{"ts":1744243200000,"o":82534.4,"h":82555.7,"l":82533.4,"c":82545.9,"v":113300,"usd":1.37255667}
{"ts":1744243260000,"o":82545.9,"h":82600,"l":82499.4,"c":82600,"v":489600,"usd":5.93103234}
{"ts":1744243320000,"o":82600,"h":82597.6,"l":82519.2,"c":82543.3,"v":229800,"usd":2.78367855}
{"ts":1744243380000,"o":82543.3,"h":82534.6,"l":82484.7,"c":82487.3,"v":118600,"usd":1.43753818}
{"ts":1744243440000,"o":82487.3,"h":82541.2,"l":82472.1,"c":82537.4,"v":57900,"usd":0.70169915}
{"ts":1744243500000,"o":82537.4,"h":82561.7,"l":82515.9,"c":82544.5,"v":74800,"usd":0.90613153}
{"ts":1744243560000,"o":82544.5,"h":82573.5,"l":82543.3,"c":82565,"v":173600,"usd":2.10275569}
{"ts":1744243620000,"o":82565,"h":82677.6,"l":82509,"c":82677.6,"v":80600,"usd":0.97588777}
{"ts":1744243680000,"o":82677.6,"h":82684.6,"l":82623.8,"c":82645.9,"v":524100,"usd":6.34264985}
{"ts":1744243740000,"o":82645.9,"h":82640.4,"l":82576.2,"c":82576.5,"v":10100,"usd":0.122293}
{"ts":1744243800000,"o":82576.5,"h":82580.4,"l":82467.7,"c":82467.7,"v":80700,"usd":0.97791099}
{"ts":1744243860000,"o":82467.7,"h":82474.1,"l":82452.9,"c":82453.3,"v":10600,"usd":0.12854234}
{"ts":1744243920000,"o":82453.3,"h":82475,"l":82450.7,"c":82450.7,"v":50300,"usd":0.60996233}
{"ts":1744243980000,"o":82450.7,"h":82487.7,"l":82442.5,"c":82467.4,"v":189000,"usd":2.2920724}
{"ts":1744244040000,"o":82467.4,"h":82478.5,"l":82462.7,"c":82471.6,"v":100800,"usd":1.22224946}
{"ts":1744244100000,"o":82471.6,"h":82466.4,"l":82405.1,"c":82408.8,"v":565600,"usd":6.86094517}
{"ts":1744244160000,"o":82408.8,"h":82554.6,"l":82424.2,"c":82516.8,"v":447900,"usd":5.42996772}
{"ts":1744244220000,"o":82516.8,"h":82516.8,"l":82430.7,"c":82438.2,"v":14000,"usd":0.16973677}
{"ts":1744244280000,"o":82438.2,"h":82437.5,"l":82382,"c":82382,"v":43700,"usd":0.5302809}
{"ts":1744244340000,"o":82382,"h":82409.2,"l":82332.9,"c":82340.5,"v":634500,"usd":7.7023439}
{"ts":1744244400000,"o":82340.5,"h":82406.4,"l":82333.8,"c":82395.4,"v":133900,"usd":1.62587121}
{"ts":1744244460000,"o":82395.4,"h":82401.1,"l":82355.3,"c":82355.3,"v":53600,"usd":0.65066246}
{"ts":1744244520000,"o":82355.3,"h":82379.3,"l":82344.4,"c":82356.7,"v":10700,"usd":0.12991407}
{"ts":1744244580000,"o":82356.7,"h":82359.4,"l":82303.3,"c":82322.8,"v":600400,"usd":7.29282232}
{"ts":1744244640000,"o":82322.8,"h":82335.8,"l":82317.3,"c":82317.3,"v":143000,"usd":1.73705414}
{"ts":1744244700000,"o":82317.3,"h":82345.6,"l":82300,"c":82328.3,"v":122200,"usd":1.48457435}
{"ts":1744244760000,"o":82328.3,"h":82344.1,"l":82328.4,"c":82328.4,"v":24700,"usd":0.29998672}
{"ts":1744244820000,"o":82328.4,"h":82333,"l":82294.3,"c":82321.6,"v":46500,"usd":0.56499308}
{"ts":1744244880000,"o":82321.6,"h":82343.3,"l":82311.3,"c":82341.7,"v":443300,"usd":5.38418426}
{"ts":1744244940000,"o":82341.7,"h":82363.6,"l":82316.1,"c":82316.1,"v":454100,"usd":5.51481215}
{"ts":1744245000000,"o":82316.1,"h":82424.9,"l":82336.8,"c":82355.6,"v":43800,"usd":0.53170839}
{"ts":1744245060000,"o":82355.6,"h":82414.8,"l":82324,"c":82324,"v":456500,"usd":5.54092315}
{"ts":1744245120000,"o":82324,"h":82407.5,"l":82315,"c":82340.8,"v":13000,"usd":0.15783749}
{"ts":1744245180000,"o":82340.8,"h":82353.6,"l":82293,"c":82321.2,"v":125300,"usd":1.52225622}
{"ts":1744245240000,"o":82321.2,"h":82319.2,"l":82265.9,"c":82276.1,"v":106800,"usd":1.2976032}
{"ts":1744245300000,"o":82276.1,"h":82407.5,"l":82270.9,"c":82365.4,"v":222100,"usd":2.69817657}
{"ts":1744245360000,"o":82365.4,"h":82407.5,"l":82282.8,"c":82320.7,"v":1030300,"usd":12.51161523}
{"ts":1744245420000,"o":82320.7,"h":82360.3,"l":82250.4,"c":82270.6,"v":53500,"usd":0.65012593}
{"ts":1744245480000,"o":82270.6,"h":82291.2,"l":82250,"c":82283.3,"v":69100,"usd":0.84007505}
{"ts":1744245540000,"o":82283.3,"h":82275.8,"l":82229.5,"c":82248.6,"v":476900,"usd":5.79822065}
{"ts":1744245600000,"o":82248.6,"h":82260.3,"l":82202.5,"c":82208,"v":39200,"usd":0.47674505}
{"ts":1744245660000,"o":82208,"h":82208.3,"l":82155.6,"c":82170.9,"v":125900,"usd":1.53187189}
{"ts":1744245720000,"o":82170.9,"h":82155.6,"l":82017.1,"c":82020.3,"v":822500,"usd":10.02319191}
{"ts":1744245780000,"o":82020.3,"h":82057.8,"l":82004.5,"c":82052.9,"v":256100,"usd":3.12189189}
{"ts":1744245840000,"o":82052.9,"h":82079.1,"l":81978.9,"c":82075.7,"v":295300,"usd":3.60008216}
{"ts":1744245900000,"o":82075.7,"h":82077.1,"l":82011.1,"c":82067.6,"v":114100,"usd":1.39068205}
{"ts":1744245960000,"o":82067.6,"h":82153.5,"l":82077.8,"c":82084.8,"v":150500,"usd":1.83279716}
{"ts":1744246020000,"o":82084.8,"h":82141.4,"l":82063.9,"c":82076.5,"v":55300,"usd":0.67359293}
{"ts":1744246080000,"o":82076.5,"h":82177,"l":82078.6,"c":82151.3,"v":45800,"usd":0.55751099}
{"ts":1744246140000,"o":82151.3,"h":82200,"l":82099.4,"c":82111,"v":124500,"usd":1.51552009}
{"ts":1744246200000,"o":82111,"h":82099.5,"l":82018.2,"c":82033.9,"v":38000,"usd":0.46317802}
{"ts":1744246260000,"o":82033.9,"h":82045.4,"l":82011,"c":82032,"v":23600,"usd":0.28772282}
{"ts":1744246320000,"o":82032,"h":82091.3,"l":81997.3,"c":82091.3,"v":243100,"usd":2.96414223}
{"ts":1744246380000,"o":82091.3,"h":82116.2,"l":82072.9,"c":82116.2,"v":156800,"usd":1.90993812}
{"ts":1744246440000,"o":82116.2,"h":82125,"l":82104.9,"c":82125,"v":7100,"usd":0.08646492}
{"ts":1744246500000,"o":82125,"h":82151.1,"l":82110.8,"c":82133.3,"v":123600,"usd":1.50486613}
{"ts":1744246560000,"o":82133.3,"h":82151.9,"l":82110.9,"c":82151.9,"v":34700,"usd":0.4225798}
{"ts":1744246620000,"o":82151.9,"h":82243.1,"l":82145.9,"c":82224.3,"v":182600,"usd":2.22128093}
{"ts":1744246680000,"o":82224.3,"h":82242,"l":82188.8,"c":82237.5,"v":138300,"usd":1.68235157}
{"ts":1744246740000,"o":82237.5,"h":82310.8,"l":82240.4,"c":82273,"v":58700,"usd":0.71340917}
{"ts":1744246800000,"o":82273,"h":82282.9,"l":82261.1,"c":82261.1,"v":18200,"usd":0.22121883}
{"ts":1744246860000,"o":82261.1,"h":82356.3,"l":82250.1,"c":82355.2,"v":64500,"usd":0.78392495}
{"ts":1744246920000,"o":82355.2,"h":82393.7,"l":82281.4,"c":82392.2,"v":191600,"usd":2.32695062}
{"ts":1744246980000,"o":82392.2,"h":82407.3,"l":82340.5,"c":82352.2,"v":101500,"usd":1.23191607}
{"ts":1744247040000,"o":82352.2,"h":82340.4,"l":82200.1,"c":82200.1,"v":70900,"usd":0.86181942}
{"ts":1744247100000,"o":82200.1,"h":82279.8,"l":82207.4,"c":82279.8,"v":108600,"usd":1.32086841}
{"ts":1744247160000,"o":82279.8,"h":82403,"l":82254.9,"c":82403,"v":409400,"usd":4.97190478}
{"ts":1744247220000,"o":82403,"h":82391.3,"l":82354.7,"c":82365.1,"v":19300,"usd":0.2342855}
{"ts":1744247280000,"o":82365.1,"h":82368.1,"l":82300,"c":82300,"v":162300,"usd":1.97095346}
{"ts":1744247340000,"o":82300,"h":82365.5,"l":82284.6,"c":82349.5,"v":97600,"usd":1.1851034}
{"ts":1744247400000,"o":82349.5,"h":82368.1,"l":82368,"c":82368.1,"v":77200,"usd":0.93725432}
{"ts":1744247460000,"o":82368.1,"h":82488.3,"l":82366.5,"c":82458.8,"v":67800,"usd":0.82253899}
{"ts":1744247520000,"o":82458.8,"h":82513.8,"l":82454.4,"c":82512.4,"v":78600,"usd":0.95278891}
{"ts":1744247580000,"o":82512.4,"h":82510.6,"l":82468.5,"c":82474.5,"v":130400,"usd":1.58108089}
{"ts":1744247640000,"o":82474.5,"h":82506.3,"l":82451.7,"c":82451.7,"v":542100,"usd":6.57278128}
{"ts":1744247700000,"o":82451.7,"h":82466.3,"l":82383.1,"c":82417.9,"v":56800,"usd":0.68918367}
{"ts":1744247760000,"o":82417.9,"h":82452.8,"l":82366.8,"c":82366.8,"v":31200,"usd":0.37848255}
{"ts":1744247820000,"o":82366.8,"h":82457.9,"l":82358.3,"c":82442.9,"v":23500,"usd":0.28506681}
{"ts":1744247880000,"o":82442.9,"h":82499.9,"l":82441.8,"c":82482.8,"v":30400,"usd":0.36869953}
{"ts":1744247940000,"o":82482.8,"h":82497.1,"l":82466.3,"c":82477.6,"v":119800,"usd":1.45234632}
{"ts":1744248000000,"o":82477.6,"h":82494.5,"l":82457.4,"c":82460.5,"v":29700,"usd":0.360098}
{"ts":1744248060000,"o":82460.5,"h":82484.6,"l":82441.8,"c":82484.6,"v":38100,"usd":0.46203693}
{"ts":1744248120000,"o":82484.6,"h":82480.5,"l":82433.2,"c":82452.8,"v":20700,"usd":0.25102642}
{"ts":1744248180000,"o":82452.8,"h":82484.9,"l":82435.4,"c":82447,"v":16700,"usd":0.20252895}
{"ts":1744248240000,"o":82447,"h":82461.2,"l":82323.8,"c":82374.2,"v":354400,"usd":4.30055482}
{"ts":1744248300000,"o":82374.2,"h":82368.4,"l":82337.9,"c":82337.9,"v":27800,"usd":0.33755304}
{"ts":1744248360000,"o":82337.9,"h":82337,"l":82283.9,"c":82332.4,"v":80800,"usd":0.98174043}
{"ts":1744248420000,"o":82332.4,"h":82353.5,"l":82317.8,"c":82348.2,"v":83000,"usd":1.00812648}
{"ts":1744248480000,"o":82348.2,"h":82380.3,"l":82349.5,"c":82380.2,"v":27400,"usd":0.33265235}
{"ts":1744248540000,"o":82380.2,"h":82378.9,"l":82326.1,"c":82345.8,"v":176100,"usd":2.13849949}
{"ts":1744248600000,"o":82345.8,"h":82377,"l":82345.8,"c":82346.1,"v":41000,"usd":0.49788925}
{"ts":1744248660000,"o":82346.1,"h":82374.2,"l":82300.1,"c":82300.1,"v":73600,"usd":0.89373443}
{"ts":1744248720000,"o":82300.1,"h":82364.5,"l":82300.2,"c":82325.7,"v":6000,"usd":0.07287485}
{"ts":1744248780000,"o":82325.7,"h":82328.7,"l":82231.4,"c":82246.4,"v":54200,"usd":0.65861018}
{"ts":1744248840000,"o":82246.4,"h":82268.3,"l":82244.4,"c":82248.7,"v":225600,"usd":2.74280366}
{"ts":1744248900000,"o":82248.7,"h":82254.5,"l":82229.7,"c":82229.7,"v":21700,"usd":0.26388566}
{"ts":1744248960000,"o":82229.7,"h":82345,"l":82222.6,"c":82334.4,"v":62700,"usd":0.76218396}
{"ts":1744249020000,"o":82334.4,"h":82353.3,"l":82260.1,"c":82260.1,"v":40000,"usd":0.48592299}
{"ts":1744249080000,"o":82260.1,"h":82326.1,"l":82236.7,"c":82326.1,"v":6600,"usd":0.08020762}
{"ts":1744249140000,"o":82326.1,"h":82368.5,"l":82325,"c":82368.5,"v":33800,"usd":0.41042997}
{"ts":1744249200000,"o":82368.5,"h":82371.3,"l":82362.3,"c":82362.3,"v":3000,"usd":0.03642363}
{"ts":1744249260000,"o":82362.3,"h":82371.8,"l":82328.7,"c":82371.8,"v":138200,"usd":1.67807439}
{"ts":1744249320000,"o":82371.8,"h":82379.1,"l":82330.9,"c":82330.9,"v":96300,"usd":1.16926928}
{"ts":1744249380000,"o":82330.9,"h":82357.6,"l":82300.2,"c":82300.2,"v":48100,"usd":0.58430002}
{"ts":1744249440000,"o":82300.2,"h":82394.1,"l":82300.4,"c":82385.4,"v":53600,"usd":0.65103903}
{"ts":1744249500000,"o":82385.4,"h":82384.3,"l":82311.8,"c":82311.8,"v":59000,"usd":0.71673135}
{"ts":1744249560000,"o":82311.8,"h":82337.7,"l":82300.8,"c":82335.6,"v":11700,"usd":0.14212214}
{"ts":1744249620000,"o":82335.6,"h":82380.4,"l":82319.4,"c":82369.1,"v":25400,"usd":0.30841931}
{"ts":1744249680000,"o":82369.1,"h":82378.9,"l":82360.9,"c":82367.2,"v":5900,"usd":0.07162837}
{"ts":1744249740000,"o":82367.2,"h":82385.2,"l":82346.2,"c":82346.2,"v":131500,"usd":1.59688127}
{"ts":1744249800000,"o":82346.2,"h":82380.5,"l":82330.1,"c":82359.2,"v":51500,"usd":0.62538358}
{"ts":1744249860000,"o":82359.2,"h":82361.5,"l":82274.3,"c":82333.3,"v":66800,"usd":0.81151314}
{"ts":1744249920000,"o":82333.3,"h":82355.6,"l":82328.9,"c":82355.6,"v":16800,"usd":0.20400774}
{"ts":1744249980000,"o":82355.6,"h":82335.2,"l":82316.5,"c":82332,"v":9200,"usd":0.11174802}
{"ts":1744250040000,"o":82332,"h":82316.4,"l":82274.3,"c":82282.3,"v":3300,"usd":0.04010391}
{"ts":1744250100000,"o":82282.3,"h":82280.5,"l":82266,"c":82266,"v":6900,"usd":0.08386555}
{"ts":1744250160000,"o":82266,"h":82271.5,"l":82240.4,"c":82253,"v":88200,"usd":1.07207804}
{"ts":1744250220000,"o":82253,"h":82252.7,"l":82200,"c":82200,"v":67800,"usd":0.82465998}
{"ts":1744250280000,"o":82200,"h":82198.4,"l":82155.9,"c":82155.9,"v":32300,"usd":0.39305526}
{"ts":1744250340000,"o":82155.9,"h":82217.4,"l":82140.4,"c":82140.4,"v":16900,"usd":0.20566261}
{"ts":1744250400000,"o":82140.4,"h":82175.5,"l":82140.4,"c":82161.3,"v":210800,"usd":2.56599734}
{"ts":1744250460000,"o":82161.3,"h":82216.5,"l":82163.6,"c":82185.8,"v":112100,"usd":1.36413636}
{"ts":1744250520000,"o":82185.8,"h":82223,"l":82149.6,"c":82149.6,"v":80100,"usd":0.97470869}
{"ts":1744250580000,"o":82149.6,"h":82159.8,"l":82140.4,"c":82147.9,"v":53600,"usd":0.65252357}
{"ts":1744250640000,"o":82147.9,"h":82157.9,"l":82133.3,"c":82154.5,"v":73400,"usd":0.89346216}
{"ts":1744250700000,"o":82154.5,"h":82306.2,"l":82149.7,"c":82246.7,"v":810500,"usd":9.85686202}
{"ts":1744250760000,"o":82246.7,"h":82235.6,"l":82176.8,"c":82229.2,"v":37100,"usd":0.45138175}
{"ts":1744250820000,"o":82229.2,"h":82284.9,"l":82224.4,"c":82271,"v":17100,"usd":0.20788353}
{"ts":1744250880000,"o":82271,"h":82300,"l":82243.6,"c":82300,"v":134500,"usd":1.63454301}
{"ts":1744250940000,"o":82300,"h":82329.9,"l":82297.1,"c":82297.1,"v":78600,"usd":0.95483425}
{"ts":1744251000000,"o":82297.1,"h":82372.6,"l":82313.5,"c":82355.9,"v":39200,"usd":0.47612689}
{"ts":1744251060000,"o":82355.9,"h":82398.8,"l":82343.9,"c":82389.8,"v":38700,"usd":0.46978807}
{"ts":1744251120000,"o":82389.8,"h":82417.8,"l":82393.2,"c":82401.3,"v":105500,"usd":1.28037772}
{"ts":1744251180000,"o":82401.3,"h":82410.3,"l":82397.3,"c":82397.5,"v":12300,"usd":0.1492699}
{"ts":1744251240000,"o":82397.5,"h":82431.1,"l":82404.8,"c":82424.5,"v":18000,"usd":0.21840739}
{"ts":1744251300000,"o":82424.5,"h":82445.2,"l":82399.8,"c":82400,"v":580700,"usd":7.04640063}
{"ts":1744251360000,"o":82400,"h":82400,"l":82385.8,"c":82393.1,"v":772100,"usd":9.37033939}
{"ts":1744251420000,"o":82393.1,"h":82400,"l":82350.6,"c":82350.6,"v":513000,"usd":6.22642837}
{"ts":1744251480000,"o":82350.6,"h":82398.5,"l":82341.9,"c":82380.6,"v":83200,"usd":1.01004379}
{"ts":1744251540000,"o":82380.6,"h":82397.6,"l":82354.3,"c":82397.6,"v":64900,"usd":0.78791532}
{"ts":1744251600000,"o":82397.6,"h":82400,"l":82384.5,"c":82388.3,"v":561400,"usd":6.81320198}
{"ts":1744251660000,"o":82388.3,"h":82400,"l":82386.9,"c":82400,"v":325200,"usd":3.94659773}
{"ts":1744251720000,"o":82400,"h":82400,"l":82375.6,"c":82400,"v":719700,"usd":8.73445826}
{"ts":1744251780000,"o":82400,"h":82400,"l":82387.3,"c":82396.4,"v":1824400,"usd":22.14106923}
{"ts":1744251840000,"o":82396.4,"h":82445,"l":82390.4,"c":82428.2,"v":5856100,"usd":71.06758725}
{"ts":1744251900000,"o":82428.2,"h":82466.9,"l":82421.9,"c":82453.8,"v":214800,"usd":2.60530459}
{"ts":1744251960000,"o":82453.8,"h":82455.6,"l":82433,"c":82433,"v":59000,"usd":0.71565444}
{"ts":1744252020000,"o":82433,"h":82438.8,"l":82412.2,"c":82414,"v":97900,"usd":1.18767262}
{"ts":1744252080000,"o":82414,"h":82423.4,"l":82399.4,"c":82407.4,"v":20300,"usd":0.24631896}
{"ts":1744252140000,"o":82407.4,"h":82409.1,"l":82354.8,"c":82368.8,"v":137400,"usd":1.66820521}
{"ts":1744252200000,"o":82368.8,"h":82368.8,"l":82337.1,"c":82353.7,"v":234300,"usd":2.84516715}
{"ts":1744252260000,"o":82353.7,"h":82365.6,"l":82310.2,"c":82310.2,"v":150600,"usd":1.82903106}
{"ts":1744252320000,"o":82310.2,"h":82330,"l":82266.2,"c":82266.9,"v":411500,"usd":5.00042616}
{"ts":1744252380000,"o":82266.9,"h":82295.6,"l":82266.7,"c":82295.6,"v":5300,"usd":0.0644137}
{"ts":1744252440000,"o":82295.6,"h":82312.3,"l":82283.5,"c":82283.5,"v":217800,"usd":2.64650195}
{"ts":1744252500000,"o":82283.5,"h":82290.5,"l":82240.9,"c":82250.8,"v":155800,"usd":1.89410806}
{"ts":1744252560000,"o":82250.8,"h":82273.5,"l":82246,"c":82259.4,"v":14400,"usd":0.17504689}
{"ts":1744252620000,"o":82259.4,"h":82264.1,"l":82218.8,"c":82238.4,"v":94700,"usd":1.15164431}
{"ts":1744252680000,"o":82238.4,"h":82243.1,"l":82224.6,"c":82237.9,"v":16200,"usd":0.19700533}
{"ts":1744252740000,"o":82237.9,"h":82301.6,"l":82235.6,"c":82293.1,"v":47200,"usd":0.57364115}
{"ts":1744252800000,"o":82293.1,"h":82345.5,"l":82276.8,"c":82334.7,"v":120400,"usd":1.46259538}
{"ts":1744252860000,"o":82334.7,"h":82388.2,"l":82330.5,"c":82373.1,"v":122800,"usd":1.49086164}
{"ts":1744252920000,"o":82373.1,"h":82373,"l":82340.9,"c":82353.9,"v":27700,"usd":0.33634698}
{"ts":1744252980000,"o":82353.9,"h":82353.8,"l":82333.9,"c":82333.9,"v":12300,"usd":0.14937235}
{"ts":1744253040000,"o":82333.9,"h":82335.2,"l":82314.5,"c":82314.5,"v":10000,"usd":0.12147074}
{"ts":1744253100000,"o":82314.5,"h":82305.7,"l":82263.5,"c":82265.3,"v":94900,"usd":1.1532025}
{"ts":1744253160000,"o":82265.3,"h":82279.7,"l":82222.8,"c":82222.8,"v":151200,"usd":1.83840621}
{"ts":1744253220000,"o":82222.8,"h":82222.8,"l":82171.1,"c":82206.8,"v":146800,"usd":1.78618988}
{"ts":1744253280000,"o":82206.8,"h":82214.4,"l":82178.6,"c":82200.2,"v":44800,"usd":0.54502701}
{"ts":1744253340000,"o":82200.2,"h":82178.5,"l":82142,"c":82149.9,"v":207000,"usd":2.51958762}
{"ts":1744253400000,"o":82149.9,"h":82211.2,"l":82111.1,"c":82210.3,"v":122000,"usd":1.4852784}
{"ts":1744253460000,"o":82210.3,"h":82250.5,"l":82205.8,"c":82245.8,"v":99600,"usd":1.2112018}
{"ts":1744253520000,"o":82245.8,"h":82242.6,"l":82184.1,"c":82192.5,"v":19200,"usd":0.23353872}
{"ts":1744253580000,"o":82192.5,"h":82182.5,"l":82149.7,"c":82150.5,"v":26000,"usd":0.31646546}
{"ts":1744253640000,"o":82150.5,"h":82163.5,"l":82118,"c":82162.5,"v":46500,"usd":0.56612031}
{"ts":1744253700000,"o":82162.5,"h":82170.8,"l":82117.9,"c":82170.8,"v":25800,"usd":0.31411523}
{"ts":1744253760000,"o":82170.8,"h":82168.8,"l":82128.6,"c":82146.6,"v":289100,"usd":3.51945738}
{"ts":1744253820000,"o":82146.6,"h":82184.4,"l":82125.5,"c":82146.6,"v":76800,"usd":0.93470914}
{"ts":1744253880000,"o":82146.6,"h":82176.6,"l":82128.7,"c":82135.1,"v":30000,"usd":0.36515095}
{"ts":1744253940000,"o":82135.1,"h":82147.5,"l":82103.4,"c":82123.4,"v":77000,"usd":0.93764773}
{"ts":1744254000000,"o":82123.4,"h":82149.4,"l":82109.7,"c":82109.7,"v":29600,"usd":0.36038696}
{"ts":1744254060000,"o":82109.7,"h":82143.8,"l":82050.4,"c":82050.5,"v":134300,"usd":1.63576976}
{"ts":1744254120000,"o":82050.5,"h":82076,"l":82030.5,"c":82032.2,"v":70500,"usd":0.85928505}
{"ts":1744254180000,"o":82032.2,"h":82032.1,"l":81967.2,"c":81976,"v":211300,"usd":2.57705601}
{"ts":1744254240000,"o":81976,"h":82028.9,"l":81976.2,"c":82000.6,"v":23600,"usd":0.28776807}
{"ts":1744254300000,"o":82000.6,"h":82015,"l":81986.5,"c":82012.2,"v":51000,"usd":0.62188128}
{"ts":1744254360000,"o":82012.2,"h":82030.5,"l":81965.8,"c":81992.6,"v":212800,"usd":2.5952954}
{"ts":1744254420000,"o":81992.6,"h":81985.6,"l":81839,"c":81875,"v":755200,"usd":9.22053214}
{"ts":1744254480000,"o":81875,"h":81965.7,"l":81871,"c":81960.1,"v":68500,"usd":0.83607876}
{"ts":1744254540000,"o":81960.1,"h":81990.1,"l":81940.7,"c":81973.9,"v":143600,"usd":1.75226558}
{"ts":1744254600000,"o":81973.9,"h":81989.7,"l":81859.7,"c":81859.7,"v":694900,"usd":8.48318614}
{"ts":1744254660000,"o":81859.7,"h":81891.7,"l":81789.9,"c":81822.6,"v":531600,"usd":6.49624501}
{"ts":1744254720000,"o":81822.6,"h":81833.7,"l":81750,"c":81750,"v":167900,"usd":2.05252486}
{"ts":1744254780000,"o":81750,"h":81770.9,"l":81650.1,"c":81656.9,"v":675600,"usd":8.26895956}
{"ts":1744254840000,"o":81656.9,"h":81677,"l":81629.7,"c":81630,"v":80900,"usd":0.99079468}
{"ts":1744254900000,"o":81630,"h":81680.1,"l":81617.2,"c":81659.8,"v":259500,"usd":3.17868819}
{"ts":1744254960000,"o":81659.8,"h":81700.3,"l":81574.5,"c":81574.5,"v":115000,"usd":1.40863121}
{"ts":1744255020000,"o":81574.5,"h":81664,"l":81563.1,"c":81620.1,"v":127200,"usd":1.55829911}
{"ts":1744255080000,"o":81620.1,"h":81630,"l":81563.1,"c":81563.1,"v":109300,"usd":1.33946767}
{"ts":1744255140000,"o":81563.1,"h":81570.8,"l":81507.8,"c":81532,"v":160900,"usd":1.97358532}
{"ts":1744255200000,"o":81532,"h":81542.3,"l":81471.5,"c":81471.6,"v":146900,"usd":1.80276114}
{"ts":1744255260000,"o":81471.6,"h":81543.3,"l":81455.5,"c":81543.3,"v":171400,"usd":2.10339301}
{"ts":1744255320000,"o":81543.3,"h":81627,"l":81532,"c":81608.8,"v":105500,"usd":1.29321807}
{"ts":1744255380000,"o":81608.8,"h":81630.1,"l":81539.3,"c":81560.2,"v":205200,"usd":2.51428854}
{"ts":1744255440000,"o":81560.2,"h":81590.3,"l":81511.5,"c":81552.7,"v":27300,"usd":0.33477341}
{"ts":1744255500000,"o":81552.7,"h":81582.9,"l":81543.9,"c":81558.8,"v":50500,"usd":0.61923816}
{"ts":1744255560000,"o":81558.8,"h":81565.6,"l":81484.8,"c":81565,"v":152600,"usd":1.87181941}
{"ts":1744255620000,"o":81565,"h":81642,"l":81519.5,"c":81601.9,"v":281100,"usd":3.44520809}
{"ts":1744255680000,"o":81601.9,"h":81620.9,"l":81550.9,"c":81550.9,"v":84800,"usd":1.0392528}
{"ts":1744255740000,"o":81550.9,"h":81600,"l":81515,"c":81515,"v":50200,"usd":0.61540713}
{"ts":1744255800000,"o":81515,"h":81566.9,"l":81500.1,"c":81566.9,"v":62800,"usd":0.77023283}
{"ts":1744255860000,"o":81566.9,"h":81584.1,"l":81516.9,"c":81516.9,"v":176800,"usd":2.16811957}
{"ts":1744255920000,"o":81516.9,"h":81530.1,"l":81475.6,"c":81492.8,"v":117100,"usd":1.436562}
{"ts":1744255980000,"o":81492.8,"h":81478.3,"l":81388,"c":81425.7,"v":367300,"usd":4.51070905}
{"ts":1744256040000,"o":81425.7,"h":81451.4,"l":81420.7,"c":81443.9,"v":43900,"usd":0.5390968}
{"ts":1744256100000,"o":81443.9,"h":81547.9,"l":81447.2,"c":81507.8,"v":64500,"usd":0.79136009}
{"ts":1744256160000,"o":81507.8,"h":81512.5,"l":81459.5,"c":81466.4,"v":63800,"usd":0.78291729}
{"ts":1744256220000,"o":81466.4,"h":81580.6,"l":81454.3,"c":81573.8,"v":60000,"usd":0.73596314}
{"ts":1744256280000,"o":81573.8,"h":81583.9,"l":81542.8,"c":81542.9,"v":16200,"usd":0.19861222}
{"ts":1744256340000,"o":81542.9,"h":81579,"l":81542.8,"c":81575.9,"v":37600,"usd":0.46108465}
{"ts":1744256400000,"o":81575.9,"h":81709.1,"l":81579.1,"c":81709.1,"v":347600,"usd":4.25638108}
{"ts":1744256460000,"o":81709.1,"h":81698.4,"l":81650,"c":81666.7,"v":46800,"usd":0.57305128}
{"ts":1744256520000,"o":81666.7,"h":81673.8,"l":81600,"c":81673.8,"v":429200,"usd":5.25875958}
{"ts":1744256580000,"o":81673.8,"h":81664.4,"l":81644.7,"c":81644.7,"v":199600,"usd":2.44448067}
{"ts":1744256640000,"o":81644.7,"h":81644.7,"l":81578.6,"c":81619.9,"v":454200,"usd":5.56429453}
{"ts":1744256700000,"o":81619.9,"h":81652.9,"l":81602.1,"c":81641.6,"v":27300,"usd":0.33444245}
{"ts":1744256760000,"o":81641.6,"h":81665.6,"l":81616.7,"c":81665.6,"v":40600,"usd":0.49733969}
{"ts":1744256820000,"o":81665.6,"h":81724.9,"l":81656.5,"c":81674.7,"v":1101200,"usd":13.47845314}
{"ts":1744256880000,"o":81674.7,"h":81693.7,"l":81593.7,"c":81593.7,"v":150200,"usd":1.83974579}
{"ts":1744256940000,"o":81593.7,"h":81635.4,"l":81587,"c":81634.5,"v":231300,"usd":2.83443245}
{"ts":1744257000000,"o":81634.5,"h":81645.8,"l":81562.5,"c":81562.5,"v":69500,"usd":0.85171706}
{"ts":1744257060000,"o":81562.5,"h":81588.7,"l":81562.5,"c":81573,"v":21700,"usd":0.26600926}
{"ts":1744257120000,"o":81573,"h":81633.6,"l":81573,"c":81615.5,"v":61200,"usd":0.74992213}
{"ts":1744257180000,"o":81615.5,"h":81616.5,"l":81581.5,"c":81596.4,"v":66200,"usd":0.81126073}
{"ts":1744257240000,"o":81596.4,"h":81633.2,"l":81584.1,"c":81614.7,"v":14900,"usd":0.18257281}
{"ts":1744257300000,"o":81614.7,"h":81614.4,"l":81595,"c":81595,"v":22500,"usd":0.27570399}
{"ts":1744257360000,"o":81595,"h":81649.2,"l":81584,"c":81629.1,"v":48900,"usd":0.59912336}
{"ts":1744257420000,"o":81629.1,"h":81644.8,"l":81631.2,"c":81631.2,"v":100900,"usd":1.23593484}
{"ts":1744257480000,"o":81631.2,"h":81631.3,"l":81607.8,"c":81611.6,"v":15700,"usd":0.19235246}
{"ts":1744257540000,"o":81611.6,"h":81637.5,"l":81585.6,"c":81630.6,"v":41200,"usd":0.50477908}
{"ts":1744257600000,"o":81630.6,"h":81700,"l":81630.6,"c":81687,"v":194300,"usd":2.37930313}
{"ts":1744257660000,"o":81687,"h":81768.1,"l":81670.4,"c":81738.8,"v":228700,"usd":2.79905001}
{"ts":1744257720000,"o":81738.8,"h":81768.1,"l":81730,"c":81749,"v":138200,"usd":1.69027565}
{"ts":1744257780000,"o":81749,"h":81778.2,"l":81720,"c":81720,"v":207500,"usd":2.538467}
{"ts":1744257840000,"o":81720,"h":81778.2,"l":81714.9,"c":81730.1,"v":60800,"usd":0.74371832}
{"ts":1744257900000,"o":81730.1,"h":81790.4,"l":81730.1,"c":81783.1,"v":112700,"usd":1.37811173}
{"ts":1744257960000,"o":81783.1,"h":81800,"l":81778,"c":81800,"v":525900,"usd":6.42915979}
{"ts":1744258020000,"o":81800,"h":81871.7,"l":81791.7,"c":81849.3,"v":626500,"usd":7.65877803}
{"ts":1744258080000,"o":81849.3,"h":81844.9,"l":81778.3,"c":81785.7,"v":280700,"usd":3.4317912}
{"ts":1744258140000,"o":81785.7,"h":81780,"l":81682.5,"c":81682.5,"v":238200,"usd":2.91499028}
{"ts":1744258200000,"o":81682.5,"h":81722.8,"l":81672.5,"c":81709.2,"v":106800,"usd":1.30718128}
{"ts":1744258260000,"o":81709.2,"h":81721.2,"l":81665.6,"c":81665.6,"v":206400,"usd":2.52625055}
{"ts":1744258320000,"o":81665.6,"h":81683.5,"l":81622.4,"c":81622.4,"v":39800,"usd":0.48738722}
{"ts":1744258380000,"o":81622.4,"h":81704,"l":81610.9,"c":81674.3,"v":18100,"usd":0.22159321}
{"ts":1744258440000,"o":81674.3,"h":81716.2,"l":81670.2,"c":81682.8,"v":12900,"usd":0.1578822}
{"ts":1744258500000,"o":81682.8,"h":81688.2,"l":81588.4,"c":81619.2,"v":74300,"usd":0.91029317}
{"ts":1744258560000,"o":81619.2,"h":81643.4,"l":81591.3,"c":81643.4,"v":35900,"usd":0.43988189}
{"ts":1744258620000,"o":81643.4,"h":81660.6,"l":81626.9,"c":81626.9,"v":21000,"usd":0.25721762}
{"ts":1744258680000,"o":81626.9,"h":81640,"l":81619.5,"c":81629.4,"v":171300,"usd":2.09875565}
{"ts":1744258740000,"o":81629.4,"h":81674.1,"l":81628.5,"c":81634.7,"v":29700,"usd":0.36373894}
{"ts":1744258800000,"o":81634.7,"h":81676.7,"l":81628.4,"c":81676.7,"v":14500,"usd":0.17760105}
{"ts":1744258860000,"o":81676.7,"h":81738.8,"l":81663.3,"c":81663.3,"v":88000,"usd":1.07701903}
{"ts":1744258920000,"o":81663.3,"h":81688.1,"l":81663.3,"c":81673.4,"v":21700,"usd":0.26568022}
{"ts":1744258980000,"o":81673.4,"h":81708.2,"l":81671.2,"c":81681.4,"v":17300,"usd":0.21177046}
{"ts":1744259040000,"o":81681.4,"h":81736.5,"l":81675.7,"c":81736.5,"v":15800,"usd":0.19338771}
{"ts":1744259100000,"o":81736.5,"h":81771.5,"l":81718.7,"c":81721.9,"v":93200,"usd":1.14021474}
{"ts":1744259160000,"o":81721.9,"h":81743.3,"l":81705.4,"c":81740.1,"v":200000,"usd":2.44745579}
{"ts":1744259220000,"o":81740.1,"h":81744.9,"l":81703.6,"c":81703.6,"v":75000,"usd":0.91776751}
{"ts":1744259280000,"o":81703.6,"h":81719.4,"l":81647.9,"c":81647.9,"v":26300,"usd":0.32191051}
{"ts":1744259340000,"o":81647.9,"h":81654,"l":81614.8,"c":81614.8,"v":30200,"usd":0.36996506}
{"ts":1744259400000,"o":81614.8,"h":81605,"l":81574.5,"c":81574.5,"v":44900,"usd":0.55028854}
{"ts":1744259460000,"o":81574.5,"h":81609.8,"l":81575.2,"c":81609.8,"v":11500,"usd":0.14096078}
{"ts":1744259520000,"o":81609.8,"h":81633.1,"l":81598.2,"c":81618,"v":32100,"usd":0.393291}
{"ts":1744259580000,"o":81618,"h":81624,"l":81616.3,"c":81618.7,"v":9400,"usd":0.11516274}
{"ts":1744259640000,"o":81618.7,"h":81625,"l":81605.5,"c":81606.2,"v":116100,"usd":1.42261763}
{"ts":1744259700000,"o":81606.2,"h":81606.2,"l":81565.8,"c":81597.6,"v":49400,"usd":0.60547836}
{"ts":1744259760000,"o":81597.6,"h":81606.3,"l":81583.1,"c":81592.5,"v":39500,"usd":0.48411616}
{"ts":1744259820000,"o":81592.5,"h":81596.7,"l":81549.1,"c":81591.2,"v":101400,"usd":1.24323874}
{"ts":1744259880000,"o":81591.2,"h":81603.7,"l":81578.4,"c":81578.4,"v":185200,"usd":2.26979564}
{"ts":1744259940000,"o":81578.4,"h":81671,"l":81580.2,"c":81670.9,"v":111100,"usd":1.36127543}
{"ts":1744260000000,"o":81670.9,"h":81712.7,"l":81669.6,"c":81690.8,"v":52400,"usd":0.64145914}
{"ts":1744260060000,"o":81690.8,"h":81731.9,"l":81684.8,"c":81731.9,"v":32700,"usd":0.40016368}
{"ts":1744260120000,"o":81731.9,"h":81800,"l":81741,"c":81800,"v":74100,"usd":0.90618532}
{"ts":1744260180000,"o":81800,"h":81811.6,"l":81750,"c":81750,"v":71800,"usd":0.87798221}
{"ts":1744260240000,"o":81750,"h":81765.5,"l":81729.3,"c":81752.4,"v":42500,"usd":0.5199471}
{"ts":1744260300000,"o":81752.4,"h":81765.1,"l":81750.1,"c":81750.1,"v":110200,"usd":1.34795682}
{"ts":1744260360000,"o":81750.1,"h":81774.6,"l":81750.1,"c":81773.2,"v":47200,"usd":0.57735176}
{"ts":1744260420000,"o":81773.2,"h":81823.6,"l":81773.2,"c":81823.6,"v":119400,"usd":1.45990741}
{"ts":1744260480000,"o":81823.6,"h":81872.2,"l":81823.5,"c":81866.4,"v":58700,"usd":0.71713202}
{"ts":1744260540000,"o":81866.4,"h":81863.3,"l":81830.9,"c":81831,"v":129100,"usd":1.57731629}
{"ts":1744260600000,"o":81831,"h":81900,"l":81824.8,"c":81890.8,"v":167100,"usd":2.04094389}
{"ts":1744260660000,"o":81890.8,"h":81890.8,"l":81862.6,"c":81863.3,"v":117900,"usd":1.43988263}
{"ts":1744260720000,"o":81863.3,"h":81881.2,"l":81850,"c":81864.6,"v":50200,"usd":0.61312138}
{"ts":1744260780000,"o":81864.6,"h":81881.2,"l":81861,"c":81875.4,"v":44000,"usd":0.53738145}
{"ts":1744260840000,"o":81875.4,"h":81864.2,"l":81837.8,"c":81855.8,"v":105700,"usd":1.29120192}
{"ts":1744260900000,"o":81855.8,"h":81899.8,"l":81859.4,"c":81889.3,"v":639900,"usd":7.81645669}
{"ts":1744260960000,"o":81889.3,"h":81888,"l":81878.7,"c":81878.7,"v":44900,"usd":0.54831645}
{"ts":1744261020000,"o":81878.7,"h":81999.8,"l":81878.7,"c":81934.7,"v":378200,"usd":4.61537374}
{"ts":1744261080000,"o":81934.7,"h":81937.7,"l":81905,"c":81913.5,"v":115300,"usd":1.40722578}
{"ts":1744261140000,"o":81913.5,"h":81929.1,"l":81910,"c":81917.8,"v":61800,"usd":0.75443641}
{"ts":1744261200000,"o":81917.8,"h":81937.8,"l":81910.1,"c":81937.8,"v":38800,"usd":0.47365342}
{"ts":1744261260000,"o":81937.8,"h":81937.7,"l":81903,"c":81916.6,"v":162200,"usd":1.97999293}
{"ts":1744261320000,"o":81916.6,"h":81919.9,"l":81890,"c":81919.9,"v":48300,"usd":0.58972485}
{"ts":1744261380000,"o":81919.9,"h":81974.6,"l":81873.1,"c":81880.3,"v":227300,"usd":2.7748686}
{"ts":1744261440000,"o":81880.3,"h":81889.1,"l":81850,"c":81858.1,"v":558900,"usd":6.82735308}
{"ts":1744261500000,"o":81858.1,"h":81877.8,"l":81845.8,"c":81862.1,"v":70800,"usd":0.86488095}
{"ts":1744261560000,"o":81862.1,"h":81904.6,"l":81843.3,"c":81888.6,"v":24400,"usd":0.29805041}
{"ts":1744261620000,"o":81888.6,"h":81927.9,"l":81882.1,"c":81925.3,"v":59300,"usd":0.7240273}
{"ts":1744261680000,"o":81925.3,"h":82000,"l":81927.4,"c":82000,"v":276000,"usd":3.36785478}
{"ts":1744261740000,"o":82000,"h":82000,"l":81962,"c":81996.9,"v":124100,"usd":1.51399252}
{"ts":1744261800000,"o":81996.9,"h":82045,"l":81987.8,"c":82008.9,"v":254400,"usd":3.10220627}
{"ts":1744261860000,"o":82008.9,"h":82037.1,"l":81965.6,"c":81965.6,"v":56300,"usd":0.68652468}
{"ts":1744261920000,"o":81965.6,"h":82050,"l":81982.4,"c":82041.2,"v":89400,"usd":1.08994258}
{"ts":1744261980000,"o":82041.2,"h":82062.4,"l":82025,"c":82025,"v":149500,"usd":1.8221686}
{"ts":1744262040000,"o":82025,"h":82058.6,"l":82045.3,"c":82055.1,"v":99300,"usd":1.21022502}
{"ts":1744262100000,"o":82055.1,"h":82054.2,"l":82020.1,"c":82020.1,"v":128700,"usd":1.56861957}
{"ts":1744262160000,"o":82020.1,"h":82061.9,"l":81990.9,"c":82052.8,"v":457000,"usd":5.57088263}
{"ts":1744262220000,"o":82052.8,"h":82081.6,"l":82041.2,"c":82073.7,"v":153200,"usd":1.86683315}
{"ts":1744262280000,"o":82073.7,"h":82090.7,"l":82065.4,"c":82069.9,"v":30200,"usd":0.36796181}
{"ts":1744262340000,"o":82069.9,"h":82071.5,"l":81989.2,"c":82008.5,"v":265800,"usd":3.24122143}
{"ts":1744262400000,"o":82008.5,"h":82032.5,"l":82007,"c":82030,"v":330100,"usd":4.02437674}
{"ts":1744262460000,"o":82030,"h":82048.5,"l":82010,"c":82010,"v":24600,"usd":0.29990911}
{"ts":1744262520000,"o":82010,"h":82000.2,"l":81960,"c":81989.9,"v":51300,"usd":0.6257262}
{"ts":1744262580000,"o":81989.9,"h":82078.3,"l":81989.9,"c":82078.3,"v":76900,"usd":0.9370346}
{"ts":1744262640000,"o":82078.3,"h":82067.1,"l":82052.4,"c":82052.5,"v":112100,"usd":1.36615964}
{"ts":1744262700000,"o":82052.5,"h":82148.6,"l":82066.7,"c":82107.1,"v":104800,"usd":1.27627601}
{"ts":1744262760000,"o":82107.1,"h":82116.7,"l":82055.6,"c":82088.5,"v":100900,"usd":1.22951093}
{"ts":1744262820000,"o":82088.5,"h":82116.4,"l":82087.7,"c":82116.4,"v":178500,"usd":2.1742437}
{"ts":1744262880000,"o":82116.4,"h":82118.9,"l":82100.6,"c":82100.6,"v":29600,"usd":0.36046577}
{"ts":1744262940000,"o":82100.6,"h":82110.2,"l":82100.7,"c":82110.2,"v":25100,"usd":0.3056925}
{"ts":1744263000000,"o":82110.2,"h":82101,"l":82080,"c":82081,"v":188000,"usd":2.29020303}
{"ts":1744263060000,"o":82081,"h":82099.9,"l":82080,"c":82080.1,"v":11200,"usd":0.13644749}
{"ts":1744263120000,"o":82080.1,"h":82129.9,"l":82100,"c":82120.1,"v":110600,"usd":1.34706773}
{"ts":1744263180000,"o":82120.1,"h":82146.3,"l":82120.2,"c":82128.1,"v":104000,"usd":1.26635603}
{"ts":1744263240000,"o":82128.1,"h":82131.9,"l":82088.1,"c":82090,"v":105200,"usd":1.28144488}
{"ts":1744263300000,"o":82090,"h":82110.6,"l":82070,"c":82070,"v":118100,"usd":1.43874704}
{"ts":1744263360000,"o":82070,"h":82143.3,"l":82075.1,"c":82143.3,"v":16500,"usd":0.20096954}
{"ts":1744263420000,"o":82143.3,"h":82143.3,"l":82078.7,"c":82078.7,"v":41300,"usd":0.50301372}
{"ts":1744263480000,"o":82078.7,"h":82078.8,"l":82047.4,"c":82058.3,"v":186300,"usd":2.27046077}
{"ts":1744263540000,"o":82058.3,"h":82069.9,"l":82012.5,"c":82024.8,"v":23600,"usd":0.28764758}
{"ts":1744263600000,"o":82024.8,"h":82078.8,"l":82018.2,"c":82070.2,"v":14700,"usd":0.17912638}
{"ts":1744263660000,"o":82070.2,"h":82091,"l":82050.3,"c":82089.1,"v":145700,"usd":1.77510336}
{"ts":1744263720000,"o":82089.1,"h":82143,"l":82082.2,"c":82138,"v":31800,"usd":0.38725214}
{"ts":1744263780000,"o":82138,"h":82147.8,"l":82129.9,"c":82129.9,"v":172400,"usd":2.09898811}
{"ts":1744263840000,"o":82129.9,"h":82146.3,"l":82086.1,"c":82096.5,"v":38900,"usd":0.47366956}
{"ts":1744263900000,"o":82096.5,"h":82125.8,"l":82109.6,"c":82110,"v":25500,"usd":0.3105558}
{"ts":1744263960000,"o":82110,"h":82164.6,"l":82106.4,"c":82141,"v":154600,"usd":1.88183534}
{"ts":1744264020000,"o":82141,"h":82158.6,"l":82090.5,"c":82090.5,"v":126600,"usd":1.54189683}
{"ts":1744264080000,"o":82090.5,"h":82090.6,"l":82089.7,"c":82090.6,"v":107200,"usd":1.30587856}
{"ts":1744264140000,"o":82090.6,"h":82100.7,"l":82042.9,"c":82078.2,"v":19100,"usd":0.23270327}
{"ts":1744264200000,"o":82078.2,"h":82067.5,"l":82004.4,"c":82004.4,"v":91200,"usd":1.11195012}
{"ts":1744264260000,"o":82004.4,"h":82019.5,"l":81980,"c":81981.4,"v":34300,"usd":0.4183273}
{"ts":1744264320000,"o":81981.4,"h":82048.9,"l":81989.6,"c":82033.8,"v":256300,"usd":3.1253319}
{"ts":1744264380000,"o":82033.8,"h":82033.6,"l":82000.1,"c":82000.1,"v":18700,"usd":0.22799331}
{"ts":1744264440000,"o":82000.1,"h":82020,"l":82008,"c":82020,"v":49800,"usd":0.60718362}
{"ts":1744264500000,"o":82020,"h":82048.1,"l":82019.3,"c":82019.3,"v":26600,"usd":0.32427571}
{"ts":1744264560000,"o":82019.3,"h":82062,"l":82041.8,"c":82062,"v":120200,"usd":1.46480132}
{"ts":1744264620000,"o":82062,"h":82080,"l":81997.5,"c":82023,"v":710400,"usd":8.6612922}
{"ts":1744264680000,"o":82023,"h":82133.6,"l":82029.9,"c":82094.7,"v":43100,"usd":0.52495592}
{"ts":1744264740000,"o":82094.7,"h":82097.3,"l":82068.1,"c":82097.3,"v":13400,"usd":0.16325847}
{"ts":1744264800000,"o":82097.3,"h":82098.5,"l":82089.8,"c":82089.8,"v":93100,"usd":1.13411489}
{"ts":1744264860000,"o":82089.8,"h":82082.6,"l":82049,"c":82049,"v":9400,"usd":0.11454905}
{"ts":1744264920000,"o":82049,"h":82076.4,"l":82042.5,"c":82054,"v":45900,"usd":0.55933307}
{"ts":1744264980000,"o":82054,"h":82200,"l":82020,"c":82192.8,"v":171400,"usd":2.08770513}
{"ts":1744265040000,"o":82192.8,"h":82191.1,"l":82045,"c":82045,"v":75400,"usd":0.91793926}
{"ts":1744265100000,"o":82045,"h":82154.1,"l":82059.7,"c":82100,"v":198400,"usd":2.41526364}
{"ts":1744265160000,"o":82100,"h":82187.8,"l":82090.2,"c":82184.9,"v":45500,"usd":0.55390858}
{"ts":1744265220000,"o":82184.9,"h":82187.8,"l":82169.9,"c":82169.9,"v":84300,"usd":1.02578885}
{"ts":1744265280000,"o":82169.9,"h":82200,"l":82169.9,"c":82200,"v":1162600,"usd":14.14406413}
{"ts":1744265340000,"o":82200,"h":82200,"l":82180,"c":82181.2,"v":322700,"usd":3.92615285}
{"ts":1744265400000,"o":82181.2,"h":82200,"l":82180.3,"c":82190.5,"v":373500,"usd":4.54441999}
{"ts":1744265460000,"o":82190.5,"h":82243.7,"l":82190.4,"c":82239.3,"v":9456300,"usd":115.03944236}
{"ts":1744265520000,"o":82239.3,"h":82246.1,"l":82210.1,"c":82210.1,"v":1110000,"usd":13.49853221}
{"ts":1744265580000,"o":82210.1,"h":82239.9,"l":82210.4,"c":82210.4,"v":214200,"usd":2.60517062}
{"ts":1744265640000,"o":82210.4,"h":82213,"l":82180.3,"c":82185.4,"v":95100,"usd":1.15682314}
{"ts":1744265700000,"o":82185.4,"h":82185.4,"l":82165,"c":82165,"v":259500,"usd":3.15781395}
{"ts":1744265760000,"o":82165,"h":82193.6,"l":82144.4,"c":82186.2,"v":161000,"usd":1.95950416}
{"ts":1744265820000,"o":82186.2,"h":82190.3,"l":82140,"c":82141.6,"v":24500,"usd":0.29817491}
{"ts":1744265880000,"o":82141.6,"h":82147.1,"l":82120.2,"c":82141.1,"v":26700,"usd":0.32508961}
{"ts":1744265940000,"o":82141.1,"h":82179.9,"l":82141.1,"c":82179.9,"v":107000,"usd":1.30251361}
{"ts":1744266000000,"o":82179.9,"h":82179.9,"l":82141,"c":82141,"v":119700,"usd":1.45712066}
{"ts":1744266060000,"o":82141,"h":82173.9,"l":82140,"c":82160.5,"v":18300,"usd":0.22276911}
{"ts":1744266120000,"o":82160.5,"h":82173,"l":82120.1,"c":82133.4,"v":34600,"usd":0.42117463}
{"ts":1744266180000,"o":82133.4,"h":82146.2,"l":82110,"c":82110,"v":120600,"usd":1.46867716}
{"ts":1744266240000,"o":82110,"h":82152.2,"l":82096.2,"c":82152.1,"v":137000,"usd":1.66852634}
{"ts":1744266300000,"o":82152.1,"h":82174.5,"l":82137.9,"c":82137.9,"v":20600,"usd":0.25075974}
{"ts":1744266360000,"o":82137.9,"h":82144.2,"l":82118.6,"c":82118.6,"v":14400,"usd":0.17533686}
{"ts":1744266420000,"o":82118.6,"h":82130.7,"l":82093.9,"c":82095.7,"v":33600,"usd":0.40918276}
{"ts":1744266480000,"o":82095.7,"h":82090,"l":81997.8,"c":81997.8,"v":142500,"usd":1.73665285}
{"ts":1744266540000,"o":81997.8,"h":82003.4,"l":81970.4,"c":82003.4,"v":49200,"usd":0.60011594}
{"ts":1744266600000,"o":82003.4,"h":82003.6,"l":81983.7,"c":81996.1,"v":20300,"usd":0.24757655}
{"ts":1744266660000,"o":81996.1,"h":82026.3,"l":81961.3,"c":81961.3,"v":226500,"usd":2.76242318}
{"ts":1744266720000,"o":81961.3,"h":81964.5,"l":81922.8,"c":81946.4,"v":33100,"usd":0.40394772}
{"ts":1744266780000,"o":81946.4,"h":81946.7,"l":81921.3,"c":81939.1,"v":46900,"usd":0.5724042}
{"ts":1744266840000,"o":81939.1,"h":81934.5,"l":81910.1,"c":81914,"v":59700,"usd":0.72876106}
{"ts":1744266900000,"o":81914,"h":81931.4,"l":81914.1,"c":81929.3,"v":11200,"usd":0.13670628}
{"ts":1744266960000,"o":81929.3,"h":81988.5,"l":81920.1,"c":81935.5,"v":93500,"usd":1.14128603}
{"ts":1744267020000,"o":81935.5,"h":81949,"l":81943.4,"c":81948.9,"v":14200,"usd":0.17327914}
{"ts":1744267080000,"o":81948.9,"h":81945.6,"l":81889.4,"c":81890,"v":184400,"usd":2.25114394}
{"ts":1744267140000,"o":81890,"h":81893.7,"l":81847.8,"c":81856,"v":154500,"usd":1.88724684}
{"ts":1744267200000,"o":81856,"h":81882.1,"l":81856,"c":81882.1,"v":58100,"usd":0.70965735}
{"ts":1744267260000,"o":81882.1,"h":81882,"l":81850.1,"c":81850.2,"v":213800,"usd":2.61120793}
{"ts":1744267320000,"o":81850.2,"h":81864,"l":81836.2,"c":81854.1,"v":80600,"usd":0.98475026}
{"ts":1744267380000,"o":81854.1,"h":81850.7,"l":81824.6,"c":81824.6,"v":115100,"usd":1.40649965}
{"ts":1744267440000,"o":81824.6,"h":81829.1,"l":81767.1,"c":81782,"v":566800,"usd":6.92897492}
{"ts":1744267500000,"o":81782,"h":81803,"l":81754.3,"c":81803,"v":162800,"usd":1.99076305}
{"ts":1744267560000,"o":81803,"h":81840.7,"l":81780.1,"c":81840.7,"v":120000,"usd":1.46715578}
{"ts":1744267620000,"o":81840.7,"h":81858.7,"l":81820.1,"c":81828.6,"v":30900,"usd":0.37758541}
{"ts":1744267680000,"o":81828.6,"h":81862,"l":81788.1,"c":81835.8,"v":141300,"usd":1.72658099}
{"ts":1744267740000,"o":81835.8,"h":81856.2,"l":81834.5,"c":81835.4,"v":32400,"usd":0.39588921}
{"ts":1744267800000,"o":81835.4,"h":81840.2,"l":81820,"c":81820,"v":113800,"usd":1.39071128}
{"ts":1744267860000,"o":81820,"h":81851.5,"l":81800.1,"c":81851.5,"v":110500,"usd":1.35037893}
{"ts":1744267920000,"o":81851.5,"h":81912.7,"l":81840,"c":81882.1,"v":132800,"usd":1.62164422}
{"ts":1744267980000,"o":81882.1,"h":81910,"l":81885.5,"c":81893.3,"v":10300,"usd":0.12575692}
{"ts":1744268040000,"o":81893.3,"h":81935,"l":81889.6,"c":81925.3,"v":53500,"usd":0.65309276}
{"ts":1744268100000,"o":81925.3,"h":81963.3,"l":81920,"c":81942.7,"v":127400,"usd":1.55488081}
{"ts":1744268160000,"o":81942.7,"h":82020.3,"l":81944.1,"c":82006.7,"v":83400,"usd":1.01724267}
{"ts":1744268220000,"o":82006.7,"h":82016.8,"l":81988.3,"c":82010.7,"v":116900,"usd":1.42570717}
{"ts":1744268280000,"o":82010.7,"h":82064.3,"l":82019.1,"c":82056.3,"v":41000,"usd":0.49967788}
{"ts":1744268340000,"o":82056.3,"h":82051.4,"l":82032.4,"c":82036.8,"v":12900,"usd":0.15722524}
{"ts":1744268400000,"o":82036.8,"h":82084.2,"l":82031.9,"c":82061.8,"v":109900,"usd":1.33904807}
{"ts":1744268460000,"o":82061.8,"h":82125.8,"l":82057.1,"c":82093.5,"v":158200,"usd":1.9272974}
{"ts":1744268520000,"o":82093.5,"h":82148.8,"l":82092.5,"c":82134.2,"v":73200,"usd":0.89124839}
{"ts":1744268580000,"o":82134.2,"h":82146.1,"l":82071.2,"c":82071.2,"v":55900,"usd":0.68071842}
{"ts":1744268640000,"o":82071.2,"h":82093.9,"l":82070,"c":82093.9,"v":13200,"usd":0.16082248}
{"ts":1744268700000,"o":82093.9,"h":82143.2,"l":82080,"c":82080,"v":36600,"usd":0.44572382}
{"ts":1744268760000,"o":82080,"h":82085.8,"l":82015.1,"c":82029,"v":84700,"usd":1.03229809}
{"ts":1744268820000,"o":82029,"h":82120.6,"l":82038.8,"c":82090,"v":26400,"usd":0.32161534}
{"ts":1744268880000,"o":82090,"h":82099.9,"l":82038,"c":82038,"v":39700,"usd":0.48371124}
{"ts":1744268940000,"o":82038,"h":82060.5,"l":82001.5,"c":82001.5,"v":310400,"usd":3.78409829}
{"ts":1744269000000,"o":82001.5,"h":82010.3,"l":81990,"c":81990,"v":41300,"usd":0.50365275}
{"ts":1744269060000,"o":81990,"h":82045.8,"l":81985.1,"c":82045.8,"v":11900,"usd":0.1451251}
{"ts":1744269120000,"o":82045.8,"h":82155.2,"l":82050.8,"c":82139.3,"v":143500,"usd":1.74769686}
{"ts":1744269180000,"o":82139.3,"h":82140.9,"l":82050,"c":82050,"v":106800,"usd":1.30116573}
{"ts":1744269240000,"o":82050,"h":82065.5,"l":82000,"c":82000,"v":45400,"usd":0.55347589}
{"ts":1744269300000,"o":82000,"h":82031.9,"l":81957.7,"c":82031.9,"v":155400,"usd":1.89522086}
{"ts":1744269360000,"o":82031.9,"h":82036,"l":81999.7,"c":82022.8,"v":10300,"usd":0.1255834}
{"ts":1744269420000,"o":82022.8,"h":82059.9,"l":81980,"c":82053.7,"v":294500,"usd":3.59046609}
{"ts":1744269480000,"o":82053.7,"h":82074.8,"l":81989.2,"c":81989.2,"v":15600,"usd":0.19017853}
{"ts":1744269540000,"o":81989.2,"h":81977.1,"l":81925.8,"c":81949,"v":193100,"usd":2.35672555}
{"ts":1744269600000,"o":81949,"h":81965.5,"l":81958.7,"c":81959.1,"v":4800,"usd":0.05856404}
{"ts":1744269660000,"o":81959.1,"h":81967.3,"l":81930,"c":81967.3,"v":95100,"usd":1.16064713}
{"ts":1744269720000,"o":81967.3,"h":82024.2,"l":81970,"c":81982.4,"v":93000,"usd":1.13429446}
{"ts":1744269780000,"o":81982.4,"h":81980,"l":81932.2,"c":81960.8,"v":37800,"usd":0.46127282}
{"ts":1744269840000,"o":81960.8,"h":81966.5,"l":81926,"c":81926,"v":318700,"usd":3.8891186}
{"ts":1744269900000,"o":81926,"h":81946.2,"l":81923.3,"c":81946.2,"v":26400,"usd":0.32219322}
{"ts":1744269960000,"o":81946.2,"h":81932.4,"l":81903.3,"c":81913.9,"v":40100,"usd":0.48952869}
{"ts":1744270020000,"o":81913.9,"h":81911.5,"l":81846,"c":81846,"v":67000,"usd":0.81836138}
{"ts":1744270080000,"o":81846,"h":81848.2,"l":81808.6,"c":81808.6,"v":138100,"usd":1.6875495}
{"ts":1744270140000,"o":81808.6,"h":81818.6,"l":81750,"c":81761.9,"v":1105000,"usd":13.50902819}
{"ts":1744270200000,"o":81761.9,"h":81770,"l":81731.4,"c":81745.6,"v":77400,"usd":0.94679269}
{"ts":1744270260000,"o":81745.6,"h":81737,"l":81549.3,"c":81560,"v":764700,"usd":9.3699324}
{"ts":1744270320000,"o":81560,"h":81571.4,"l":81448,"c":81481.4,"v":563600,"usd":6.91400894}
{"ts":1744270380000,"o":81481.4,"h":81507.8,"l":81431,"c":81448.3,"v":108000,"usd":1.32577211}
{"ts":1744270440000,"o":81448.3,"h":81500.5,"l":81429.1,"c":81431.9,"v":360100,"usd":4.42002492}
{"ts":1744270500000,"o":81431.9,"h":81431.8,"l":81246.4,"c":81309.9,"v":1221700,"usd":15.02309811}
{"ts":1744270560000,"o":81309.9,"h":81320.3,"l":81240,"c":81319.5,"v":659900,"usd":8.11869697}
{"ts":1744270620000,"o":81319.5,"h":81356.7,"l":81274.8,"c":81282.5,"v":252700,"usd":3.10794745}
{"ts":1744270680000,"o":81282.5,"h":81380.7,"l":81200.1,"c":81380.6,"v":289700,"usd":3.56552193}
{"ts":1744270740000,"o":81380.6,"h":81464,"l":81369.6,"c":81399.6,"v":283800,"usd":3.48595866}
{"ts":1744270800000,"o":81399.6,"h":81464,"l":81390.2,"c":81390.2,"v":81600,"usd":1.00211759}
{"ts":1744270860000,"o":81390.2,"h":81497.4,"l":81394.5,"c":81410.1,"v":201100,"usd":2.46968104}
{"ts":1744270920000,"o":81410.1,"h":81538.1,"l":81409.8,"c":81524.5,"v":293500,"usd":3.60243141}
{"ts":1744270980000,"o":81524.5,"h":81580.2,"l":81484.3,"c":81484.3,"v":146000,"usd":1.79087145}
{"ts":1744271040000,"o":81484.3,"h":81549.8,"l":81448.5,"c":81448.5,"v":199600,"usd":2.44923243}
{"ts":1744271100000,"o":81448.5,"h":81520.6,"l":81432,"c":81500,"v":162800,"usd":1.99811662}
{"ts":1744271160000,"o":81500,"h":81600,"l":81480.7,"c":81600,"v":167200,"usd":2.05045686}
{"ts":1744271220000,"o":81600,"h":81610.8,"l":81562.2,"c":81562.2,"v":70300,"usd":0.86167219}
{"ts":1744271280000,"o":81562.2,"h":81576.7,"l":81522.4,"c":81576.7,"v":24500,"usd":0.3004511}
{"ts":1744271340000,"o":81576.7,"h":81618.6,"l":81545.8,"c":81600,"v":104800,"usd":1.28462248}
{"ts":1744271400000,"o":81600,"h":81729.4,"l":81620,"c":81723.1,"v":110100,"usd":1.34804351}
{"ts":1744271460000,"o":81723.1,"h":81719.2,"l":81640.8,"c":81657.9,"v":17000,"usd":0.20813997}
{"ts":1744271520000,"o":81657.9,"h":81646.5,"l":81580,"c":81599.4,"v":350800,"usd":4.29820057}
{"ts":1744271580000,"o":81599.4,"h":81634.1,"l":81588.5,"c":81601.9,"v":62800,"usd":0.76954096}
{"ts":1744271640000,"o":81601.9,"h":81613.9,"l":81550.4,"c":81610.8,"v":158300,"usd":1.93997826}
{"ts":1744271700000,"o":81610.8,"h":81664.6,"l":81590,"c":81636.5,"v":117000,"usd":1.43331125}
{"ts":1744271760000,"o":81636.5,"h":81653.9,"l":81556,"c":81556,"v":90100,"usd":1.10444236}
{"ts":1744271820000,"o":81556,"h":81553.1,"l":81513.9,"c":81533.6,"v":259900,"usd":3.18808842}
{"ts":1744271880000,"o":81533.6,"h":81560,"l":81505.7,"c":81505.8,"v":65200,"usd":0.7998482}
{"ts":1744271940000,"o":81505.8,"h":81540,"l":81490.1,"c":81525.7,"v":34900,"usd":0.42815194}
{"ts":1744272000000,"o":81525.7,"h":81530.4,"l":81508,"c":81519.4,"v":182100,"usd":2.23380785}
{"ts":1744272060000,"o":81519.4,"h":81592.2,"l":81530,"c":81591.7,"v":126900,"usd":1.55616368}
{"ts":1744272120000,"o":81591.7,"h":81590.1,"l":81535.9,"c":81579.2,"v":23200,"usd":0.28443093}
{"ts":1744272180000,"o":81579.2,"h":81563.2,"l":81500,"c":81520,"v":166900,"usd":2.04739869}
{"ts":1744272240000,"o":81520,"h":81632.4,"l":81524.3,"c":81628.5,"v":70800,"usd":0.86764792}
{"ts":1744272300000,"o":81628.5,"h":81625.2,"l":81500.1,"c":81529.7,"v":253600,"usd":3.11024841}
{"ts":1744272360000,"o":81529.7,"h":81651.4,"l":81453.4,"c":81639.1,"v":550200,"usd":6.74994465}
{"ts":1744272420000,"o":81639.1,"h":81714.9,"l":81635.4,"c":81712.4,"v":109800,"usd":1.34434913}
{"ts":1744272480000,"o":81712.4,"h":81750,"l":81683.4,"c":81725.2,"v":55000,"usd":0.67306282}
{"ts":1744272540000,"o":81725.2,"h":81717.3,"l":81648.3,"c":81665.8,"v":35900,"usd":0.43954719}
{"ts":1744272600000,"o":81665.8,"h":81727.2,"l":81670.5,"c":81724.9,"v":181100,"usd":2.21733629}
{"ts":1744272660000,"o":81724.9,"h":81734.7,"l":81663.7,"c":81704.3,"v":170900,"usd":2.09209813}
{"ts":1744272720000,"o":81704.3,"h":81696.1,"l":81650,"c":81659.1,"v":51100,"usd":0.62572073}
{"ts":1744272780000,"o":81659.1,"h":81724.1,"l":81637.2,"c":81701.3,"v":182000,"usd":2.22842209}
{"ts":1744272840000,"o":81701.3,"h":81735.4,"l":81685.2,"c":81735.2,"v":69900,"usd":0.85541806}
{"ts":1744272900000,"o":81735.2,"h":81760,"l":81680.1,"c":81680.1,"v":50100,"usd":0.613095}
{"ts":1744272960000,"o":81680.1,"h":81768,"l":81663.7,"c":81745.4,"v":52800,"usd":0.64600965}
{"ts":1744273020000,"o":81745.4,"h":81779.1,"l":81727.3,"c":81737.4,"v":212500,"usd":2.59953938}
{"ts":1744273080000,"o":81737.4,"h":81737.4,"l":81694.8,"c":81707.5,"v":89900,"usd":1.10023514}
{"ts":1744273140000,"o":81707.5,"h":81700,"l":81600,"c":81630.1,"v":125700,"usd":1.539851}
{"ts":1744273200000,"o":81630.1,"h":81649.8,"l":81604.1,"c":81637,"v":47200,"usd":0.57827956}
{"ts":1744273260000,"o":81637,"h":81649.4,"l":81580.2,"c":81611.9,"v":17500,"usd":0.21442235}
{"ts":1744273320000,"o":81611.9,"h":81655.4,"l":81572.7,"c":81618.4,"v":227000,"usd":2.78137331}
{"ts":1744273380000,"o":81618.4,"h":81717.9,"l":81608.4,"c":81663.8,"v":35600,"usd":0.43578913}
{"ts":1744273440000,"o":81663.8,"h":81680,"l":81629.6,"c":81629.6,"v":24100,"usd":0.29513608}
{"ts":1744273500000,"o":81629.6,"h":81630,"l":81562.7,"c":81572.8,"v":74100,"usd":0.90813304}
{"ts":1744273560000,"o":81572.8,"h":81607.8,"l":81562.6,"c":81583.9,"v":11300,"usd":0.13850255}
{"ts":1744273620000,"o":81583.9,"h":81619.9,"l":81557.3,"c":81619.9,"v":37000,"usd":0.45353558}
{"ts":1744273680000,"o":81619.9,"h":81687,"l":81617.6,"c":81687,"v":52300,"usd":0.64060727}
{"ts":1744273740000,"o":81687,"h":81700,"l":81663.8,"c":81679.9,"v":34400,"usd":0.4211548}
{"ts":1744273800000,"o":81679.9,"h":81693.1,"l":81650.2,"c":81691.5,"v":100200,"usd":1.22667942}
{"ts":1744273860000,"o":81691.5,"h":81686.3,"l":81620,"c":81620,"v":243800,"usd":2.98560465}
{"ts":1744273920000,"o":81620,"h":81659.4,"l":81580.5,"c":81580.5,"v":178200,"usd":2.18302223}
{"ts":1744273980000,"o":81580.5,"h":81580.5,"l":81471.2,"c":81471.2,"v":124700,"usd":1.5298916}
{"ts":1744274040000,"o":81471.2,"h":81485.3,"l":81346.1,"c":81475.5,"v":404300,"usd":4.96504524}
{"ts":1744274100000,"o":81475.5,"h":81538.4,"l":81471.7,"c":81496.8,"v":80200,"usd":0.98400435}
{"ts":1744274160000,"o":81496.8,"h":81539.2,"l":81496.8,"c":81518.3,"v":125600,"usd":1.54091783}
{"ts":1744274220000,"o":81518.3,"h":81501.9,"l":81426.1,"c":81459.1,"v":116600,"usd":1.43141419}
{"ts":1744274280000,"o":81459.1,"h":81470.1,"l":81400,"c":81408.1,"v":96300,"usd":1.18273169}
{"ts":1744274340000,"o":81408.1,"h":81421.4,"l":81370,"c":81381.8,"v":201700,"usd":2.47828711}
{"ts":1744274400000,"o":81381.8,"h":81401.2,"l":81360.3,"c":81376.9,"v":170300,"usd":2.09294512}
{"ts":1744274460000,"o":81376.9,"h":81445.1,"l":81378.9,"c":81420.1,"v":174700,"usd":2.14581107}
{"ts":1744274520000,"o":81420.1,"h":81521.3,"l":81408.8,"c":81518.9,"v":109800,"usd":1.34788307}
{"ts":1744274580000,"o":81518.9,"h":81508.7,"l":81453.1,"c":81477.7,"v":232000,"usd":2.84715868}
{"ts":1744274640000,"o":81477.7,"h":81537.2,"l":81465.5,"c":81537,"v":92500,"usd":1.13465217}
{"ts":1744274700000,"o":81537,"h":81551,"l":81505.5,"c":81527.6,"v":281700,"usd":3.45474238}
{"ts":1744274760000,"o":81527.6,"h":81551.3,"l":81520,"c":81539,"v":25200,"usd":0.30908418}
{"ts":1744274820000,"o":81539,"h":81574,"l":81538.9,"c":81574,"v":187600,"usd":2.30050971}
{"ts":1744274880000,"o":81574,"h":81597.6,"l":81573.3,"c":81589.4,"v":47900,"usd":0.58711493}
{"ts":1744274940000,"o":81589.4,"h":81628.2,"l":81559.7,"c":81628.2,"v":169000,"usd":2.07148411}
{"ts":1744275000000,"o":81628.2,"h":81616.5,"l":81594.1,"c":81603.2,"v":31500,"usd":0.38603418}
{"ts":1744275060000,"o":81603.2,"h":81600.6,"l":81530.1,"c":81557.4,"v":87200,"usd":1.06905566}
{"ts":1744275120000,"o":81557.4,"h":81588.1,"l":81467.4,"c":81500.7,"v":110700,"usd":1.35793339}
{"ts":1744275180000,"o":81500.7,"h":81529.2,"l":81463.5,"c":81520.9,"v":116100,"usd":1.4246363}
{"ts":1744275240000,"o":81520.9,"h":81524.2,"l":81503,"c":81506.5,"v":127200,"usd":1.56037601}
{"ts":1744275300000,"o":81506.5,"h":81529,"l":81478.5,"c":81478.5,"v":103900,"usd":1.2745377}
{"ts":1744275360000,"o":81478.5,"h":81488.9,"l":81450.1,"c":81461.3,"v":69600,"usd":0.85433522}
{"ts":1744275420000,"o":81461.3,"h":81468.5,"l":81430,"c":81430,"v":36300,"usd":0.44569637}
{"ts":1744275480000,"o":81430,"h":81439.9,"l":81413.6,"c":81420,"v":65300,"usd":0.8019494}
{"ts":1744275540000,"o":81420,"h":81475.8,"l":81413,"c":81471.4,"v":202900,"usd":2.49211614}
{"ts":1744275600000,"o":81471.4,"h":81474.7,"l":81463.1,"c":81463.1,"v":18000,"usd":0.22093482}
{"ts":1744275660000,"o":81463.1,"h":81512,"l":81452.2,"c":81495,"v":650100,"usd":7.97802909}
{"ts":1744275720000,"o":81495,"h":81511.9,"l":81425.3,"c":81425.3,"v":50300,"usd":0.61720609}
{"ts":1744275780000,"o":81425.3,"h":81420,"l":81360.2,"c":81360.2,"v":189900,"usd":2.33308107}
{"ts":1744275840000,"o":81360.2,"h":81424,"l":81380.5,"c":81380.6,"v":30400,"usd":0.37341921}
{"ts":1744275900000,"o":81380.6,"h":81401,"l":81380,"c":81401,"v":58700,"usd":0.72128944}
{"ts":1744275960000,"o":81401,"h":81437.6,"l":81401.3,"c":81414.4,"v":18100,"usd":0.22229168}
{"ts":1744276020000,"o":81414.4,"h":81426.7,"l":81377,"c":81390,"v":50900,"usd":0.62531434}
{"ts":1744276080000,"o":81390,"h":81393,"l":81307.2,"c":81350,"v":324500,"usd":3.98948865}
{"ts":1744276140000,"o":81350,"h":81357.7,"l":81301.1,"c":81302.2,"v":126000,"usd":1.54917007}
{"ts":1744276200000,"o":81302.2,"h":81319.9,"l":81287.1,"c":81313.5,"v":61200,"usd":0.75275722}
{"ts":1744276260000,"o":81313.5,"h":81361.4,"l":81277.9,"c":81292.6,"v":132600,"usd":1.63066656}
{"ts":1744276320000,"o":81292.6,"h":81317.6,"l":81274,"c":81317.6,"v":258700,"usd":3.18245699}
{"ts":1744276380000,"o":81317.6,"h":81372.5,"l":81317.5,"c":81367.6,"v":60600,"usd":0.74484075}
{"ts":1744276440000,"o":81367.6,"h":81415,"l":81367.1,"c":81414.8,"v":150100,"usd":1.844367}
{"ts":1744276500000,"o":81414.8,"h":81431.4,"l":81405.3,"c":81430.9,"v":50300,"usd":0.6178385}
{"ts":1744276560000,"o":81430.9,"h":81461,"l":81430.9,"c":81445.4,"v":50400,"usd":0.61877398}
{"ts":1744276620000,"o":81445.4,"h":81500,"l":81440,"c":81499.9,"v":58300,"usd":0.71557191}
{"ts":1744276680000,"o":81499.9,"h":81655.1,"l":81500,"c":81632.3,"v":304000,"usd":3.72565797}
{"ts":1744276740000,"o":81632.3,"h":81655.1,"l":81584,"c":81655.1,"v":72800,"usd":0.89211569}
{"ts":1744276800000,"o":81655.1,"h":81711.4,"l":81639.4,"c":81697.9,"v":179900,"usd":2.20236401}
{"ts":1744276860000,"o":81697.9,"h":81763.9,"l":81700.8,"c":81725.7,"v":319300,"usd":3.90730094}
{"ts":1744276920000,"o":81725.7,"h":81814.9,"l":81725,"c":81744.1,"v":409100,"usd":5.00166992}
{"ts":1744276980000,"o":81744.1,"h":81838.3,"l":81757.1,"c":81790,"v":570700,"usd":6.97500859}
{"ts":1744277040000,"o":81790,"h":81824.2,"l":81780.1,"c":81793.5,"v":290000,"usd":3.54499824}
{"ts":1744277100000,"o":81793.5,"h":81816.4,"l":81774.5,"c":81779.5,"v":64900,"usd":0.7934335}
{"ts":1744277160000,"o":81779.5,"h":81776.1,"l":81720,"c":81776,"v":80000,"usd":0.97869111}
{"ts":1744277220000,"o":81776,"h":81799.9,"l":81690.3,"c":81690.3,"v":53000,"usd":0.64838446}
{"ts":1744277280000,"o":81690.3,"h":81743,"l":81690.4,"c":81735.9,"v":46700,"usd":0.57145}
{"ts":1744277340000,"o":81735.9,"h":81733.3,"l":81683.3,"c":81717,"v":93500,"usd":1.14448758}
{"ts":1744277400000,"o":81717,"h":81719,"l":81680.1,"c":81719,"v":228300,"usd":2.79433607}
{"ts":1744277460000,"o":81719,"h":81745,"l":81684,"c":81711.1,"v":46600,"usd":0.5703527}
{"ts":1744277520000,"o":81711.1,"h":81819.9,"l":81725,"c":81819.6,"v":157400,"usd":1.92447587}
{"ts":1744277580000,"o":81819.6,"h":81840,"l":81799.1,"c":81799.1,"v":35300,"usd":0.43138291}
{"ts":1744277640000,"o":81799.1,"h":81843.2,"l":81780.6,"c":81828.2,"v":104400,"usd":1.27615282}
{"ts":1744277700000,"o":81828.2,"h":81916.2,"l":81823.5,"c":81871.8,"v":119600,"usd":1.4608177}
{"ts":1744277760000,"o":81871.8,"h":81853,"l":81810,"c":81850,"v":13900,"usd":0.16983918}
{"ts":1744277820000,"o":81850,"h":81940,"l":81880.8,"c":81940,"v":146900,"usd":1.79327227}
{"ts":1744277880000,"o":81940,"h":81943.1,"l":81900,"c":81900,"v":12600,"usd":0.15381135}
{"ts":1744277940000,"o":81900,"h":81920,"l":81890.5,"c":81890.5,"v":193500,"usd":2.3623634}
{"ts":1744278000000,"o":81890.5,"h":81890,"l":81815,"c":81818.1,"v":224200,"usd":2.73865814}
{"ts":1744278060000,"o":81818.1,"h":81865.6,"l":81780,"c":81791.2,"v":55700,"usd":0.6808229}
{"ts":1744278120000,"o":81791.2,"h":81801,"l":81737.7,"c":81765.1,"v":248500,"usd":3.03928202}
{"ts":1744278180000,"o":81765.1,"h":81783.7,"l":81735.9,"c":81769.9,"v":15400,"usd":0.18834187}
{"ts":1744278240000,"o":81769.9,"h":81796.3,"l":81736.6,"c":81745.9,"v":12200,"usd":0.1492079}
{"ts":1744278300000,"o":81745.9,"h":81779.2,"l":81745.9,"c":81745.9,"v":16500,"usd":0.20181772}
{"ts":1744278360000,"o":81745.9,"h":81819.9,"l":81736.2,"c":81819.9,"v":724400,"usd":8.85749052}
{"ts":1744278420000,"o":81819.9,"h":81848.1,"l":81770.6,"c":81796.8,"v":103300,"usd":1.26281344}
{"ts":1744278480000,"o":81796.8,"h":81824.4,"l":81794.2,"c":81794.2,"v":39400,"usd":0.48159426}
{"ts":1744278540000,"o":81794.2,"h":81860,"l":81790,"c":81860,"v":124900,"usd":1.52627772}
{"ts":1744278600000,"o":81860,"h":81897,"l":81853.8,"c":81887.5,"v":14700,"usd":0.17952388}
{"ts":1744278660000,"o":81887.5,"h":81893.4,"l":81865.7,"c":81873.7,"v":16300,"usd":0.19908487}
{"ts":1744278720000,"o":81873.7,"h":81899.9,"l":81860,"c":81882.8,"v":12000,"usd":0.14655307}
{"ts":1744278780000,"o":81882.8,"h":81940.4,"l":81900,"c":81940.4,"v":18200,"usd":0.22217838}
{"ts":1744278840000,"o":81940.4,"h":81920,"l":81835.7,"c":81860,"v":69400,"usd":0.84752357}
{"ts":1744278900000,"o":81860,"h":81968.2,"l":81870,"c":81968.2,"v":279100,"usd":3.40759409}
{"ts":1744278960000,"o":81968.2,"h":82020.7,"l":81942.2,"c":81943,"v":113600,"usd":1.38559334}
{"ts":1744279020000,"o":81943,"h":81996.1,"l":81960,"c":81985.2,"v":60000,"usd":0.73193125}
{"ts":1744279080000,"o":81985.2,"h":81973.2,"l":81950,"c":81969.6,"v":128000,"usd":1.56173777}
{"ts":1744279140000,"o":81969.6,"h":81995.9,"l":81950.7,"c":81995.9,"v":43000,"usd":0.524535}
{"ts":1744279200000,"o":81995.9,"h":81996.1,"l":81940,"c":81965.9,"v":84400,"usd":1.0297532}
{"ts":1744279260000,"o":81965.9,"h":81967.2,"l":81945.7,"c":81955,"v":29300,"usd":0.35749617}
{"ts":1744279320000,"o":81955,"h":81987.8,"l":81943.5,"c":81951.6,"v":65200,"usd":0.79543757}
{"ts":1744279380000,"o":81951.6,"h":81988.2,"l":81937.3,"c":81961.3,"v":32800,"usd":0.40027148}
{"ts":1744279440000,"o":81961.3,"h":81969.2,"l":81939.6,"c":81939.6,"v":208000,"usd":2.53769549}
{"ts":1744279500000,"o":81939.6,"h":82008.5,"l":81937.8,"c":81974,"v":106200,"usd":1.29572772}
{"ts":1744279560000,"o":81974,"h":81991.6,"l":81886.1,"c":81904.6,"v":163100,"usd":1.99091083}
{"ts":1744279620000,"o":81904.6,"h":81978.2,"l":81891,"c":81978.2,"v":221400,"usd":2.70123244}
{"ts":1744279680000,"o":81978.2,"h":81978.1,"l":81930,"c":81970.4,"v":45700,"usd":0.55762566}
{"ts":1744279740000,"o":81970.4,"h":81980,"l":81950.6,"c":81980,"v":141700,"usd":1.72893624}
{"ts":1744279800000,"o":81980,"h":82004.6,"l":81952.7,"c":81964.2,"v":203600,"usd":2.48308224}
{"ts":1744279860000,"o":81964.2,"h":82004.3,"l":81957.8,"c":82004.3,"v":94700,"usd":1.15517324}
{"ts":1744279920000,"o":82004.3,"h":82040,"l":81995.9,"c":82034.3,"v":28900,"usd":0.35236755}
{"ts":1744279980000,"o":82034.3,"h":82065.5,"l":82012,"c":82049.1,"v":256900,"usd":3.13128851}
{"ts":1744280040000,"o":82049.1,"h":82045.5,"l":81990,"c":81990,"v":25700,"usd":0.31328931}
{"ts":1744280100000,"o":81990,"h":82048.5,"l":81960.2,"c":82006.6,"v":54000,"usd":0.65849657}
{"ts":1744280160000,"o":82006.6,"h":82024.2,"l":81965.4,"c":82018.2,"v":113700,"usd":1.38666028}
{"ts":1744280220000,"o":82018.2,"h":82024.9,"l":81945.1,"c":81980,"v":41000,"usd":0.50014481}
{"ts":1744280280000,"o":81980,"h":82000.7,"l":81900.1,"c":81903.7,"v":63000,"usd":0.76912282}
{"ts":1744280340000,"o":81903.7,"h":81920,"l":81870,"c":81880.7,"v":36700,"usd":0.44815391}
{"ts":1744280400000,"o":81880.7,"h":81882,"l":81790,"c":81842.9,"v":221400,"usd":2.70585416}
{"ts":1744280460000,"o":81842.9,"h":81835,"l":81690,"c":81703.3,"v":618700,"usd":7.56941435}
{"ts":1744280520000,"o":81703.3,"h":81747,"l":81700,"c":81710.1,"v":257200,"usd":3.14749798}
{"ts":1744280580000,"o":81710.1,"h":81710,"l":81638.7,"c":81669.5,"v":288900,"usd":3.53687526}
{"ts":1744280640000,"o":81669.5,"h":81669.6,"l":81643.2,"c":81657,"v":50400,"usd":0.61723027}
{"ts":1744280700000,"o":81657,"h":81755.3,"l":81663.3,"c":81719.6,"v":171600,"usd":2.09994054}
{"ts":1744280760000,"o":81719.6,"h":81738.7,"l":81675.2,"c":81675.2,"v":59700,"usd":0.73057741}
{"ts":1744280820000,"o":81675.2,"h":81693.6,"l":81656.8,"c":81682.1,"v":96900,"usd":1.18642579}
{"ts":1744280880000,"o":81682.1,"h":81696,"l":81670.1,"c":81676.6,"v":73800,"usd":0.90354706}
{"ts":1744280940000,"o":81676.6,"h":81697.4,"l":81633.5,"c":81659.3,"v":228800,"usd":2.80235213}
{"ts":1744281000000,"o":81659.3,"h":81673.6,"l":81640.2,"c":81640.2,"v":195800,"usd":2.39802017}
{"ts":1744281060000,"o":81640.2,"h":81767.1,"l":81633.5,"c":81754.8,"v":128100,"usd":1.56775977}
{"ts":1744281120000,"o":81754.8,"h":81788.9,"l":81698.3,"c":81723.5,"v":126600,"usd":1.54855831}
{"ts":1744281180000,"o":81723.5,"h":81739.9,"l":81680,"c":81680,"v":54100,"usd":0.66202999}
{"ts":1744281240000,"o":81680,"h":81695.4,"l":81643.9,"c":81659.8,"v":19000,"usd":0.23264576}
{"ts":1744281300000,"o":81659.8,"h":81689.5,"l":81626.7,"c":81689.5,"v":33100,"usd":0.40544804}
{"ts":1744281360000,"o":81689.5,"h":81711.1,"l":81626.7,"c":81647.9,"v":39400,"usd":0.48231049}
{"ts":1744281420000,"o":81647.9,"h":81652.3,"l":81597.9,"c":81627.9,"v":46700,"usd":0.57216914}
{"ts":1744281480000,"o":81627.9,"h":81649.9,"l":81609,"c":81638.1,"v":113900,"usd":1.39541738}
{"ts":1744281540000,"o":81638.1,"h":81749.3,"l":81614.7,"c":81734.2,"v":120600,"usd":1.47616106}
{"ts":1744281600000,"o":81734.2,"h":81732.4,"l":81660.1,"c":81673.6,"v":20900,"usd":0.25582842}
{"ts":1744281660000,"o":81673.6,"h":81689.5,"l":81643.7,"c":81681.4,"v":33100,"usd":0.40532121}
{"ts":1744281720000,"o":81681.4,"h":81672.2,"l":81610,"c":81610,"v":70700,"usd":0.86602452}
{"ts":1744281780000,"o":81610,"h":81607.5,"l":81566.7,"c":81586.6,"v":285100,"usd":3.49392906}
{"ts":1744281840000,"o":81586.6,"h":81590.2,"l":81550.1,"c":81554.1,"v":25800,"usd":0.31629426}
{"ts":1744281900000,"o":81554.1,"h":81556.8,"l":81530.1,"c":81535.4,"v":9300,"usd":0.11405538}
{"ts":1744281960000,"o":81535.4,"h":81559.9,"l":81520.1,"c":81533.5,"v":64400,"usd":0.78987331}
{"ts":1744282020000,"o":81533.5,"h":81536,"l":81487.6,"c":81487.6,"v":48900,"usd":0.59993804}
{"ts":1744282080000,"o":81487.6,"h":81568.9,"l":81490.1,"c":81568.9,"v":67500,"usd":0.82793961}
{"ts":1744282140000,"o":81568.9,"h":81640,"l":81568.9,"c":81636.7,"v":280900,"usd":3.44254131}
{"ts":1744282200000,"o":81636.7,"h":81636.7,"l":81581.9,"c":81612,"v":36000,"usd":0.44111097}
{"ts":1744282260000,"o":81612,"h":81634.3,"l":81580.1,"c":81618.3,"v":176600,"usd":2.16442653}
{"ts":1744282320000,"o":81618.3,"h":81621.8,"l":81570,"c":81578,"v":65800,"usd":0.80630295}
{"ts":1744282380000,"o":81578,"h":81644,"l":81591.9,"c":81644,"v":106400,"usd":1.30376166}
{"ts":1744282440000,"o":81644,"h":81647.2,"l":81620,"c":81620,"v":14600,"usd":0.17886169}
{"ts":1744282500000,"o":81620,"h":81620.3,"l":81560.2,"c":81569,"v":268700,"usd":3.2932558}
{"ts":1744282560000,"o":81569,"h":81599.8,"l":81569,"c":81599.8,"v":12800,"usd":0.15691335}
{"ts":1744282620000,"o":81599.8,"h":81609.9,"l":81580.7,"c":81580.8,"v":24100,"usd":0.29536679}
{"ts":1744282680000,"o":81580.8,"h":81657.9,"l":81600.7,"c":81657.9,"v":113800,"usd":1.39427552}
{"ts":1744282740000,"o":81657.9,"h":81680,"l":81649.6,"c":81680,"v":19100,"usd":0.23390272}
{"ts":1744282800000,"o":81680,"h":81679.9,"l":81674.3,"c":81675.8,"v":3600,"usd":0.04407582}
{"ts":1744282860000,"o":81675.8,"h":81765.9,"l":81672,"c":81750,"v":59200,"usd":0.72432322}
{"ts":1744282920000,"o":81750,"h":81747.8,"l":81700,"c":81700,"v":40100,"usd":0.49076406}
{"ts":1744282980000,"o":81700,"h":81690.9,"l":81668.5,"c":81682.9,"v":61000,"usd":0.74677935}
{"ts":1744283040000,"o":81682.9,"h":81671,"l":81594.2,"c":81594.2,"v":114000,"usd":1.39669657}
{"ts":1744283100000,"o":81594.2,"h":81613.5,"l":81564,"c":81603.3,"v":90500,"usd":1.10932494}
{"ts":1744283160000,"o":81603.3,"h":81592.6,"l":81520.3,"c":81538.4,"v":45600,"usd":0.55895907}
{"ts":1744283220000,"o":81538.4,"h":81576.2,"l":81510.1,"c":81576.2,"v":132900,"usd":1.63003298}
{"ts":1744283280000,"o":81576.2,"h":81572.1,"l":81541.8,"c":81541.8,"v":17900,"usd":0.21946197}
{"ts":1744283340000,"o":81541.8,"h":81589.7,"l":81541.8,"c":81551.4,"v":44000,"usd":0.53953046}
{"ts":1744283400000,"o":81551.4,"h":81567.5,"l":81545.7,"c":81567.5,"v":18700,"usd":0.22930679}
{"ts":1744283460000,"o":81567.5,"h":81619.5,"l":81558.5,"c":81561.5,"v":22300,"usd":0.27337987}
{"ts":1744283520000,"o":81561.5,"h":81556.6,"l":81510.3,"c":81510.3,"v":25000,"usd":0.30666246}
{"ts":1744283580000,"o":81510.3,"h":81510.3,"l":81463.7,"c":81487.4,"v":159000,"usd":1.95093023}
{"ts":1744283640000,"o":81487.4,"h":81506.8,"l":81476.9,"c":81479.6,"v":196800,"usd":2.41513463}
{"ts":1744283700000,"o":81479.6,"h":81479.7,"l":81452.1,"c":81452.1,"v":117000,"usd":1.43603674}
{"ts":1744283760000,"o":81452.1,"h":81509.9,"l":81450,"c":81480,"v":15800,"usd":0.19390323}
{"ts":1744283820000,"o":81480,"h":81473,"l":81452.8,"c":81470.3,"v":51700,"usd":0.63460488}
{"ts":1744283880000,"o":81470.3,"h":81489.4,"l":81438,"c":81471.7,"v":285200,"usd":3.50092582}
{"ts":1744283940000,"o":81471.7,"h":81471,"l":81422,"c":81431.6,"v":59000,"usd":0.72442288}
{"ts":1744284000000,"o":81431.6,"h":81499.9,"l":81420.4,"c":81498.9,"v":59100,"usd":0.72551438}
{"ts":1744284060000,"o":81498.9,"h":81599.8,"l":81486.6,"c":81599.8,"v":194200,"usd":2.38186706}
{"ts":1744284120000,"o":81599.8,"h":81599.8,"l":81550.4,"c":81554.7,"v":102500,"usd":1.25619197}
{"ts":1744284180000,"o":81554.7,"h":81600,"l":81554.7,"c":81600,"v":51200,"usd":0.62763445}
{"ts":1744284240000,"o":81600,"h":81652.5,"l":81600,"c":81612.1,"v":56000,"usd":0.68611013}
{"ts":1744284300000,"o":81612.1,"h":81644.4,"l":81616.5,"c":81644.3,"v":17300,"usd":0.21194903}
{"ts":1744284360000,"o":81644.3,"h":81658.7,"l":81636.3,"c":81658.7,"v":94800,"usd":1.16116783}
{"ts":1744284420000,"o":81658.7,"h":81647.2,"l":81631,"c":81631,"v":83300,"usd":1.02031769}
{"ts":1744284480000,"o":81631,"h":81624.9,"l":81560,"c":81560,"v":40200,"usd":0.49265278}
{"ts":1744284540000,"o":81560,"h":81556.5,"l":81520.6,"c":81539.9,"v":58800,"usd":0.72117958}
{"ts":1744284600000,"o":81539.9,"h":81584.3,"l":81539.6,"c":81539.9,"v":53600,"usd":0.65719984}
{"ts":1744284660000,"o":81539.9,"h":81559.9,"l":81520.1,"c":81540.6,"v":15500,"usd":0.19011302}
{"ts":1744284720000,"o":81540.6,"h":81597.1,"l":81500.4,"c":81597.1,"v":68200,"usd":0.83647826}
{"ts":1744284780000,"o":81597.1,"h":81690,"l":81599.8,"c":81675,"v":41200,"usd":0.50460819}
{"ts":1744284840000,"o":81675,"h":81690,"l":81657,"c":81657,"v":197100,"usd":2.41322641}
{"ts":1744284900000,"o":81657,"h":81652.5,"l":81615.8,"c":81638.7,"v":47000,"usd":0.57576165}
{"ts":1744284960000,"o":81638.7,"h":81640.6,"l":81620.1,"c":81640.6,"v":1100,"usd":0.01347554}
{"ts":1744285020000,"o":81640.6,"h":81700,"l":81621.3,"c":81700,"v":51800,"usd":0.63428126}
{"ts":1744285080000,"o":81700,"h":81699.9,"l":81671.8,"c":81688.8,"v":6200,"usd":0.075904}
{"ts":1744285140000,"o":81688.8,"h":81679.2,"l":81668.7,"c":81669.1,"v":11800,"usd":0.1444847}
{"ts":1744285200000,"o":81669.1,"h":81678.5,"l":81650.1,"c":81678.5,"v":82300,"usd":1.00784532}
{"ts":1744285260000,"o":81678.5,"h":81797.8,"l":81685.8,"c":81778.8,"v":504800,"usd":6.17551627}
{"ts":1744285320000,"o":81778.8,"h":81777,"l":81692.4,"c":81771.5,"v":61200,"usd":0.74870014}
{"ts":1744285380000,"o":81771.5,"h":81797.9,"l":81750,"c":81750.4,"v":114200,"usd":1.396273}
{"ts":1744285440000,"o":81750.4,"h":81785.7,"l":81720,"c":81785.1,"v":58600,"usd":0.71688149}
{"ts":1744285500000,"o":81785.1,"h":81781.2,"l":81724.8,"c":81775,"v":38700,"usd":0.47338881}
{"ts":1744285560000,"o":81775,"h":81824.9,"l":81740,"c":81824.9,"v":143400,"usd":1.75315866}
{"ts":1744285620000,"o":81824.9,"h":81835,"l":81813.1,"c":81813.2,"v":31800,"usd":0.38865765}
{"ts":1744285680000,"o":81813.2,"h":81860,"l":81772.4,"c":81794.6,"v":261900,"usd":3.2004189}
{"ts":1744285740000,"o":81794.6,"h":81830.3,"l":81757.7,"c":81787.4,"v":71500,"usd":0.87444351}
{"ts":1744285800000,"o":81787.4,"h":81811.2,"l":81780,"c":81806.8,"v":13500,"usd":0.16505252}
{"ts":1744285860000,"o":81806.8,"h":81829.7,"l":81760,"c":81760,"v":204700,"usd":2.5027734}
{"ts":1744285920000,"o":81760,"h":81755.5,"l":81690,"c":81704.7,"v":50100,"usd":0.61315402}
{"ts":1744285980000,"o":81704.7,"h":81734.2,"l":81680,"c":81680,"v":20900,"usd":0.25577805}
{"ts":1744286040000,"o":81680,"h":81734.1,"l":81675.9,"c":81724.4,"v":50900,"usd":0.62289348}
{"ts":1744286100000,"o":81724.4,"h":81755.9,"l":81700.2,"c":81748.2,"v":32700,"usd":0.40015983}
{"ts":1744286160000,"o":81748.2,"h":81797.9,"l":81758.7,"c":81793.6,"v":55200,"usd":0.67497343}
{"ts":1744286220000,"o":81793.6,"h":81798,"l":81765.1,"c":81765.1,"v":27600,"usd":0.33747107}
{"ts":1744286280000,"o":81765.1,"h":81786.6,"l":81760.1,"c":81767.8,"v":38900,"usd":0.47574826}
{"ts":1744286340000,"o":81767.8,"h":81830.4,"l":81754.3,"c":81828.2,"v":142800,"usd":1.74570265}
{"ts":1744286400000,"o":81828.2,"h":81833.2,"l":81786.4,"c":81786.4,"v":89600,"usd":1.09525345}
{"ts":1744286460000,"o":81786.4,"h":81786.4,"l":81700,"c":81718.8,"v":75200,"usd":0.91997647}
{"ts":1744286520000,"o":81718.8,"h":81736.1,"l":81682.9,"c":81690,"v":142700,"usd":1.74667588}
{"ts":1744286580000,"o":81690,"h":81740,"l":81645.1,"c":81739.9,"v":74000,"usd":0.90606031}
{"ts":1744286640000,"o":81739.9,"h":81746.8,"l":81655.8,"c":81655.8,"v":21800,"usd":0.26688081}
{"ts":1744286700000,"o":81655.8,"h":81971.1,"l":81594.5,"c":81712.6,"v":5898300,"usd":72.08475673}
{"ts":1744286760000,"o":81712.6,"h":81785.9,"l":81700,"c":81767.2,"v":299600,"usd":3.6649527}
{"ts":1744286820000,"o":81767.2,"h":81800,"l":81648.8,"c":81650,"v":213800,"usd":2.61505502}
{"ts":1744286880000,"o":81650,"h":81651,"l":81442,"c":81495.5,"v":595200,"usd":7.30208702}
{"ts":1744286940000,"o":81495.5,"h":81549.9,"l":81450.5,"c":81547.9,"v":245200,"usd":3.0088826}
{"ts":1744287000000,"o":81547.9,"h":81589.9,"l":81518.4,"c":81589.9,"v":68400,"usd":0.83871031}
{"ts":1744287060000,"o":81589.9,"h":81621.2,"l":81520.1,"c":81621.2,"v":147800,"usd":1.81228705}
{"ts":1744287120000,"o":81621.2,"h":81655.8,"l":81608.9,"c":81620,"v":73800,"usd":0.9041754}
{"ts":1744287180000,"o":81620,"h":81620,"l":81533.5,"c":81591.5,"v":162000,"usd":1.98543972}
{"ts":1744287240000,"o":81591.5,"h":81592.6,"l":81520.2,"c":81573.6,"v":191300,"usd":2.34554232}
{"ts":1744287300000,"o":81573.6,"h":81589.2,"l":81495,"c":81577.8,"v":46500,"usd":0.57036851}
{"ts":1744287360000,"o":81577.8,"h":81577.6,"l":81517.1,"c":81537.2,"v":190200,"usd":2.33246272}
{"ts":1744287420000,"o":81537.2,"h":81577.2,"l":81531.6,"c":81552.5,"v":67200,"usd":0.82404008}
{"ts":1744287480000,"o":81552.5,"h":81635.6,"l":81530.2,"c":81635.6,"v":155300,"usd":1.90404947}
{"ts":1744287540000,"o":81635.6,"h":81642.5,"l":81580.1,"c":81628.5,"v":207200,"usd":2.53871618}
{"ts":1744287600000,"o":81628.5,"h":81677.7,"l":81582.6,"c":81670.9,"v":128100,"usd":1.56897383}
{"ts":1744287660000,"o":81670.9,"h":81700,"l":81630.3,"c":81659.1,"v":145000,"usd":1.77557618}
{"ts":1744287720000,"o":81659.1,"h":81656.4,"l":81552,"c":81560.1,"v":234000,"usd":2.86861851}
{"ts":1744287780000,"o":81560.1,"h":81624,"l":81550,"c":81562.8,"v":248800,"usd":3.04887223}
{"ts":1744287840000,"o":81562.8,"h":81670,"l":81559.5,"c":81670,"v":25100,"usd":0.30761733}
{"ts":1744287900000,"o":81670,"h":81670,"l":81569.2,"c":81628.9,"v":175400,"usd":2.14929636}
{"ts":1744287960000,"o":81628.9,"h":81628.8,"l":81600.1,"c":81619.1,"v":89200,"usd":1.09282359}
{"ts":1744288020000,"o":81619.1,"h":81691.3,"l":81624,"c":81670.6,"v":174800,"usd":2.14086808}
{"ts":1744288080000,"o":81670.6,"h":81697.3,"l":81655.5,"c":81655.5,"v":478900,"usd":5.86314128}
{"ts":1744288140000,"o":81655.5,"h":81779.6,"l":81655.4,"c":81763.1,"v":145300,"usd":1.77891433}
{"ts":1744288200000,"o":81763.1,"h":82085.6,"l":81763,"c":81921.2,"v":1439500,"usd":17.56612227}
{"ts":1744288260000,"o":81921.2,"h":82371.5,"l":81891.8,"c":82299.9,"v":5903700,"usd":71.82028159}
{"ts":1744288320000,"o":82299.9,"h":82280.2,"l":81871,"c":82109,"v":1957700,"usd":23.85563823}
{"ts":1744288380000,"o":82109,"h":82250,"l":82016.7,"c":82026.9,"v":1005600,"usd":12.24551855}
{"ts":1744288440000,"o":82026.9,"h":82135,"l":81980.5,"c":82109.2,"v":323500,"usd":3.94271482}
{"ts":1744288500000,"o":82109.2,"h":82109.2,"l":81811.4,"c":81959.9,"v":876400,"usd":10.70215494}
{"ts":1744288560000,"o":81959.9,"h":81942,"l":81750.5,"c":81868.7,"v":435400,"usd":5.32254688}
{"ts":1744288620000,"o":81868.7,"h":81873.1,"l":81679.4,"c":81848.1,"v":2219800,"usd":27.14490362}
{"ts":1744288680000,"o":81848.1,"h":81858.9,"l":81775.2,"c":81810,"v":378000,"usd":4.61950348}
{"ts":1744288740000,"o":81810,"h":81853.2,"l":81770.1,"c":81833.4,"v":74500,"usd":0.91050576}
{"ts":1744288800000,"o":81833.4,"h":81970,"l":81848.5,"c":81926.7,"v":178300,"usd":2.17621773}
{"ts":1744288860000,"o":81926.7,"h":81924.4,"l":81789.9,"c":81789.9,"v":339700,"usd":4.15090455}
{"ts":1744288920000,"o":81789.9,"h":81790,"l":81667.1,"c":81718.8,"v":445100,"usd":5.44799586}
{"ts":1744288980000,"o":81718.8,"h":81824.5,"l":81710,"c":81792.4,"v":454200,"usd":5.55551983}
{"ts":1744289040000,"o":81792.4,"h":81855.2,"l":81750,"c":81833.5,"v":104200,"usd":1.27407238}
{"ts":1744289100000,"o":81833.5,"h":81831.9,"l":81752.6,"c":81752.6,"v":123400,"usd":1.50880301}
{"ts":1744289160000,"o":81752.6,"h":81778,"l":81701.8,"c":81740.9,"v":512200,"usd":6.26630872}
{"ts":1744289220000,"o":81740.9,"h":81746.3,"l":81605,"c":81641.4,"v":330400,"usd":4.04643779}
{"ts":1744289280000,"o":81641.4,"h":81650,"l":81563.1,"c":81626.2,"v":154500,"usd":1.89311437}
{"ts":1744289340000,"o":81626.2,"h":81650,"l":81535.5,"c":81535.5,"v":161500,"usd":1.97846206}
{"ts":1744289400000,"o":81535.5,"h":81610,"l":81535.3,"c":81543.9,"v":43600,"usd":0.5345791}
{"ts":1744289460000,"o":81543.9,"h":81560,"l":81376.9,"c":81385.2,"v":414300,"usd":5.08650732}
{"ts":1744289520000,"o":81385.2,"h":81442.7,"l":81370.1,"c":81424,"v":403400,"usd":4.9546405}
{"ts":1744289580000,"o":81424,"h":81513.7,"l":81424,"c":81464.3,"v":92000,"usd":1.12924071}
{"ts":1744289640000,"o":81464.3,"h":81519.8,"l":81450.1,"c":81473.6,"v":82900,"usd":1.01732412}
{"ts":1744289700000,"o":81473.6,"h":81627,"l":81478.1,"c":81627,"v":312800,"usd":3.83712997}
{"ts":1744289760000,"o":81627,"h":81660,"l":81598.3,"c":81614.4,"v":75300,"usd":0.92236528}
{"ts":1744289820000,"o":81614.4,"h":81601.7,"l":81519.2,"c":81591.5,"v":164800,"usd":2.02072012}
{"ts":1744289880000,"o":81591.5,"h":81653.9,"l":81580,"c":81594.2,"v":189700,"usd":2.32372585}
{"ts":1744289940000,"o":81594.2,"h":81620.6,"l":81550.3,"c":81550.3,"v":39600,"usd":0.48542123}
{"ts":1744290000000,"o":81550.3,"h":81670,"l":81584.1,"c":81610,"v":132000,"usd":1.6167754}
{"ts":1744290060000,"o":81610,"h":81660,"l":81552.7,"c":81630.4,"v":150000,"usd":1.83822367}
{"ts":1744290120000,"o":81630.4,"h":81639.4,"l":81564.3,"c":81600,"v":62200,"usd":0.7622395}
{"ts":1744290180000,"o":81600,"h":81622.6,"l":81539.4,"c":81610,"v":152200,"usd":1.86514043}
{"ts":1744290240000,"o":81610,"h":81577.7,"l":81500.8,"c":81565.9,"v":121700,"usd":1.49218112}
{"ts":1744290300000,"o":81565.9,"h":81567,"l":81516.5,"c":81559.9,"v":173700,"usd":2.13014427}
{"ts":1744290360000,"o":81559.9,"h":81545.4,"l":81502.8,"c":81510,"v":11700,"usd":0.14351106}
{"ts":1744290420000,"o":81510,"h":81529.2,"l":81458.4,"c":81470.2,"v":168100,"usd":2.06271573}
{"ts":1744290480000,"o":81470.2,"h":81598.2,"l":81450.3,"c":81551.2,"v":154900,"usd":1.90055417}
{"ts":1744290540000,"o":81551.2,"h":81561.1,"l":81442.7,"c":81466.3,"v":260500,"usd":3.19764691}
{"ts":1744290600000,"o":81466.3,"h":81483.1,"l":81445.3,"c":81472.9,"v":24300,"usd":0.29833067}
{"ts":1744290660000,"o":81472.9,"h":81545.8,"l":81445.4,"c":81523.5,"v":92300,"usd":1.13215413}
{"ts":1744290720000,"o":81523.5,"h":81573.5,"l":81512.2,"c":81550,"v":120400,"usd":1.47666075}
{"ts":1744290780000,"o":81550,"h":81577.2,"l":81520,"c":81520,"v":73000,"usd":0.89516498}
{"ts":1744290840000,"o":81520,"h":81565.9,"l":81502.2,"c":81565.9,"v":184800,"usd":2.26708004}
{"ts":1744290900000,"o":81565.9,"h":81547.8,"l":81465.2,"c":81465.8,"v":456300,"usd":5.59952507}
{"ts":1744290960000,"o":81465.8,"h":81460.4,"l":81401.3,"c":81408.5,"v":366000,"usd":4.49444557}
{"ts":1744291020000,"o":81408.5,"h":81576.9,"l":81414.1,"c":81553.2,"v":129600,"usd":1.5896529}
{"ts":1744291080000,"o":81553.2,"h":81600,"l":81520.2,"c":81590,"v":239900,"usd":2.9414564}
{"ts":1744291140000,"o":81590,"h":81627,"l":81554,"c":81590,"v":110500,"usd":1.35415497}
{"ts":1744291200000,"o":81590,"h":81764.2,"l":81579.7,"c":81753.6,"v":526100,"usd":6.44024625}
{"ts":1744291260000,"o":81753.6,"h":81834,"l":81735.2,"c":81780.1,"v":206800,"usd":2.52906394}
{"ts":1744291320000,"o":81780.1,"h":81855,"l":81770.2,"c":81790.1,"v":131100,"usd":1.60271812}
{"ts":1744291380000,"o":81790.1,"h":81839.9,"l":81780.2,"c":81808.2,"v":58700,"usd":0.71754267}
{"ts":1744291440000,"o":81808.2,"h":81853.6,"l":81748.5,"c":81820.1,"v":834000,"usd":10.19554329}
{"ts":1744291500000,"o":81820.1,"h":81826.9,"l":81730,"c":81766.2,"v":119300,"usd":1.45928254}
{"ts":1744291560000,"o":81766.2,"h":81854.8,"l":81748.7,"c":81817.8,"v":130500,"usd":1.59503436}
{"ts":1744291620000,"o":81817.8,"h":81822,"l":81714,"c":81729.1,"v":131000,"usd":1.60257369}
{"ts":1744291680000,"o":81729.1,"h":81759.9,"l":81648.6,"c":81648.6,"v":159100,"usd":1.9474402}
{"ts":1744291740000,"o":81648.6,"h":81640,"l":81582.1,"c":81616.3,"v":129100,"usd":1.5820445}
{"ts":1744291800000,"o":81616.3,"h":81669.4,"l":81602.1,"c":81662.9,"v":110800,"usd":1.35741259}
{"ts":1744291860000,"o":81662.9,"h":81759.5,"l":81541.8,"c":81759.5,"v":512400,"usd":6.27869347}
{"ts":1744291920000,"o":81759.5,"h":81770.9,"l":81330.1,"c":81364.7,"v":1613500,"usd":19.8127334}
{"ts":1744291980000,"o":81364.7,"h":81521,"l":81301.6,"c":81521,"v":1157200,"usd":14.21520653}
{"ts":1744292040000,"o":81521,"h":81527.4,"l":81360.1,"c":81396.4,"v":261400,"usd":3.20976731}
{"ts":1744292100000,"o":81396.4,"h":81635.6,"l":81389.5,"c":81389.5,"v":593600,"usd":7.28090771}
{"ts":1744292160000,"o":81389.5,"h":81479.1,"l":81277,"c":81331.3,"v":347000,"usd":4.26618266}
{"ts":1744292220000,"o":81331.3,"h":81485.1,"l":81309.5,"c":81458,"v":440300,"usd":5.40874634}
{"ts":1744292280000,"o":81458,"h":81459,"l":80722,"c":80871.1,"v":7419900,"usd":91.67330198}
{"ts":1744292340000,"o":80871.1,"h":81189.1,"l":80879.4,"c":81156.5,"v":1309200,"usd":16.15448725}
{"ts":1744292400000,"o":81156.5,"h":81212.6,"l":81029.3,"c":81085.4,"v":989300,"usd":12.19648759}
{"ts":1744292460000,"o":81085.4,"h":81100,"l":80890,"c":80890,"v":20967300,"usd":258.67116041}
{"ts":1744292520000,"o":80890,"h":80994.2,"l":80866.3,"c":80906.1,"v":1212200,"usd":14.97853951}
{"ts":1744292580000,"o":80906.1,"h":80953,"l":80783,"c":80814.9,"v":3041600,"usd":37.61681869}
{"ts":1744292640000,"o":80814.9,"h":80833.1,"l":80710.1,"c":80762.5,"v":1074500,"usd":13.30447534}
{"ts":1744292700000,"o":80762.5,"h":80838.7,"l":80751.4,"c":80827.4,"v":205900,"usd":2.54827837}
{"ts":1744292760000,"o":80827.4,"h":80965.9,"l":80764.4,"c":80965.9,"v":701700,"usd":8.67720629}
{"ts":1744292820000,"o":80965.9,"h":81128.4,"l":80896.9,"c":81108.1,"v":524800,"usd":6.47683132}
{"ts":1744292880000,"o":81108.1,"h":81132,"l":81018.5,"c":81059,"v":776300,"usd":9.57356205}
{"ts":1744292940000,"o":81059,"h":81242.2,"l":81051.1,"c":81230,"v":335300,"usd":4.12955301}
{"ts":1744293000000,"o":81230,"h":81222.6,"l":81114,"c":81160,"v":158500,"usd":1.95252931}
{"ts":1744293060000,"o":81160,"h":81374.6,"l":81050.2,"c":81374.6,"v":508700,"usd":6.26186764}
{"ts":1744293120000,"o":81374.6,"h":81348.3,"l":81088.3,"c":81118.5,"v":463300,"usd":5.70591791}
{"ts":1744293180000,"o":81118.5,"h":81237.9,"l":81100.8,"c":81143.9,"v":1437200,"usd":17.70085193}
{"ts":1744293240000,"o":81143.9,"h":81147.8,"l":81040,"c":81120.1,"v":624300,"usd":7.70011103}
{"ts":1744293300000,"o":81120.1,"h":81134.1,"l":81008.8,"c":81061,"v":136600,"usd":1.68568446}
{"ts":1744293360000,"o":81061,"h":81093.3,"l":81000,"c":81061.9,"v":169200,"usd":2.087935}
{"ts":1744293420000,"o":81061.9,"h":81070,"l":80988,"c":80988,"v":192700,"usd":2.37824191}
{"ts":1744293480000,"o":80988,"h":81050.3,"l":80970,"c":80990.1,"v":455700,"usd":5.62452057}
{"ts":1744293540000,"o":80990.1,"h":80997.4,"l":80797.5,"c":80797.5,"v":233100,"usd":2.88202861}
{"ts":1744293600000,"o":80797.5,"h":80827.6,"l":80762.3,"c":80783.3,"v":2437700,"usd":30.17259182}
{"ts":1744293660000,"o":80783.3,"h":80914.6,"l":80725,"c":80729.9,"v":2502700,"usd":30.95438079}
{"ts":1744293720000,"o":80729.9,"h":80728.7,"l":80567.1,"c":80634.7,"v":6867800,"usd":85.11184394}
{"ts":1744293780000,"o":80634.7,"h":80860,"l":80618.7,"c":80860,"v":844000,"usd":10.45445466}
{"ts":1744293840000,"o":80860,"h":80979.4,"l":80797.7,"c":80979.4,"v":1225100,"usd":15.14777926}
{"ts":1744293900000,"o":80979.4,"h":81017.6,"l":80916.2,"c":80921.9,"v":338900,"usd":4.18511608}
{"ts":1744293960000,"o":80921.9,"h":81100,"l":80887,"c":81068.7,"v":376800,"usd":4.65375467}
{"ts":1744294020000,"o":81068.7,"h":81066.5,"l":80893.4,"c":80921.5,"v":384500,"usd":4.74841464}
{"ts":1744294080000,"o":80921.5,"h":80999.8,"l":80855.8,"c":80939.5,"v":230700,"usd":2.84958493}
{"ts":1744294140000,"o":80939.5,"h":81065.7,"l":80910.1,"c":80990.2,"v":796500,"usd":9.83607183}
{"ts":1744294200000,"o":80990.2,"h":81025.1,"l":80904.3,"c":81001.1,"v":212400,"usd":2.62299574}
{"ts":1744294260000,"o":81001.1,"h":80990,"l":80884.8,"c":80909.8,"v":288700,"usd":3.56748788}
{"ts":1744294320000,"o":80909.8,"h":80954.4,"l":80744.5,"c":80775.3,"v":178000,"usd":2.20188095}
{"ts":1744294380000,"o":80775.3,"h":80878.2,"l":80730,"c":80857.8,"v":267400,"usd":3.30988723}
{"ts":1744294440000,"o":80857.8,"h":81063.6,"l":80863.6,"c":81060,"v":260600,"usd":3.22033757}
{"ts":1744294500000,"o":81060,"h":81058.9,"l":81000.3,"c":81012.4,"v":506100,"usd":6.24599969}
{"ts":1744294560000,"o":81012.4,"h":81150,"l":81020.5,"c":81039.6,"v":733000,"usd":9.03711678}
{"ts":1744294620000,"o":81039.6,"h":81144.2,"l":80973.4,"c":81063.7,"v":954100,"usd":11.76869526}
{"ts":1744294680000,"o":81063.7,"h":81115.6,"l":81000,"c":81073.2,"v":339200,"usd":4.18468401}
{"ts":1744294740000,"o":81073.2,"h":81140,"l":81000,"c":81140,"v":271100,"usd":3.34280952}
{"ts":1744294800000,"o":81140,"h":81124.5,"l":81000.8,"c":81029.1,"v":141000,"usd":1.73936376}
{"ts":1744294860000,"o":81029.1,"h":81144.5,"l":81023.4,"c":81074.1,"v":281600,"usd":3.4726522}
{"ts":1744294920000,"o":81074.1,"h":81257.3,"l":81032.1,"c":81210,"v":142600,"usd":1.75651728}
{"ts":1744294980000,"o":81210,"h":81291.6,"l":81170.1,"c":81290.4,"v":166400,"usd":2.04904227}
{"ts":1744295040000,"o":81290.4,"h":81369.6,"l":81280.1,"c":81325.8,"v":330400,"usd":4.06249521}
{"ts":1744295100000,"o":81325.8,"h":81399.8,"l":81300,"c":81346.1,"v":256700,"usd":3.1554506}
{"ts":1744295160000,"o":81346.1,"h":81415.2,"l":81301.8,"c":81319.9,"v":136100,"usd":1.67348501}
{"ts":1744295220000,"o":81319.9,"h":81371.8,"l":81296.4,"c":81330.1,"v":150900,"usd":1.85575085}
{"ts":1744295280000,"o":81330.1,"h":81370.6,"l":81243.6,"c":81279.8,"v":1156400,"usd":14.22615044}
{"ts":1744295340000,"o":81279.8,"h":81300,"l":81220.7,"c":81286.3,"v":306500,"usd":3.77202014}
{"ts":1744295400000,"o":81286.3,"h":81260.9,"l":81202.1,"c":81205.5,"v":53000,"usd":0.65238351}
{"ts":1744295460000,"o":81205.5,"h":81346,"l":81205.6,"c":81281.5,"v":377600,"usd":4.64539858}
{"ts":1744295520000,"o":81281.5,"h":81411.9,"l":81282.1,"c":81411.9,"v":363900,"usd":4.47441323}
{"ts":1744295580000,"o":81411.9,"h":81420,"l":81356.6,"c":81400,"v":154200,"usd":1.89461283}
{"ts":1744295640000,"o":81400,"h":81495.4,"l":81395.1,"c":81455.2,"v":670000,"usd":8.22607224}
{"ts":1744295700000,"o":81455.2,"h":81576.8,"l":81469.2,"c":81557.7,"v":363700,"usd":4.46135957}
{"ts":1744295760000,"o":81557.7,"h":81551.4,"l":81442.6,"c":81505.4,"v":346000,"usd":4.24606575}
{"ts":1744295820000,"o":81505.4,"h":81723.6,"l":81500.3,"c":81697.1,"v":567600,"usd":6.95156365}
{"ts":1744295880000,"o":81697.1,"h":81690.8,"l":81490,"c":81521,"v":346100,"usd":4.24219452}
{"ts":1744295940000,"o":81521,"h":81590,"l":81480,"c":81571.2,"v":219000,"usd":2.68589761}
{"ts":1744296000000,"o":81571.2,"h":81586.1,"l":81466.2,"c":81518.3,"v":130900,"usd":1.60526849}
{"ts":1744296060000,"o":81518.3,"h":81725.9,"l":81540,"c":81725.9,"v":358300,"usd":4.38974548}
{"ts":1744296120000,"o":81725.9,"h":81762.1,"l":81600.1,"c":81663.7,"v":421700,"usd":5.16333949}
{"ts":1744296180000,"o":81663.7,"h":81756.8,"l":81634.5,"c":81693.4,"v":287000,"usd":3.51330632}
{"ts":1744296240000,"o":81693.4,"h":81693.2,"l":81488.5,"c":81488.5,"v":153100,"usd":1.87661167}
{"ts":1744296300000,"o":81488.5,"h":81571.1,"l":81483.2,"c":81571.1,"v":104300,"usd":1.27976893}
{"ts":1744296360000,"o":81571.1,"h":81584.1,"l":81480.2,"c":81506.2,"v":185500,"usd":2.27556744}
{"ts":1744296420000,"o":81506.2,"h":81564.7,"l":81480.3,"c":81522.7,"v":80500,"usd":0.98737824}
{"ts":1744296480000,"o":81522.7,"h":81505.2,"l":81362,"c":81393.9,"v":231900,"usd":2.84887058}
{"ts":1744296540000,"o":81393.9,"h":81454.6,"l":81366.6,"c":81422.3,"v":84600,"usd":1.03919877}
{"ts":1744296600000,"o":81422.3,"h":81460,"l":81383.5,"c":81445.3,"v":85800,"usd":1.05397559}
{"ts":1744296660000,"o":81445.3,"h":81437.7,"l":81364.5,"c":81365.1,"v":23600,"usd":0.28992809}
{"ts":1744296720000,"o":81365.1,"h":81479.8,"l":81362.2,"c":81370.3,"v":131600,"usd":1.61663724}
{"ts":1744296780000,"o":81370.3,"h":81382.5,"l":81328.1,"c":81338.9,"v":223800,"usd":2.75138841}
{"ts":1744296840000,"o":81338.9,"h":81360,"l":81310,"c":81359.9,"v":22400,"usd":0.27539726}
{"ts":1744296900000,"o":81359.9,"h":81429.1,"l":81364,"c":81394.5,"v":27800,"usd":0.34149232}
{"ts":1744296960000,"o":81394.5,"h":81456,"l":81340,"c":81340,"v":219500,"usd":2.6960093}
{"ts":1744297020000,"o":81340,"h":81334.3,"l":81221.1,"c":81236.1,"v":186100,"usd":2.28966775}
{"ts":1744297080000,"o":81236.1,"h":81269.8,"l":81210.9,"c":81240.4,"v":66400,"usd":0.81743851}
{"ts":1744297140000,"o":81240.4,"h":81241.2,"l":81165.9,"c":81165.9,"v":418500,"usd":5.15321663}
{"ts":1744297200000,"o":81165.9,"h":81180,"l":81140,"c":81180,"v":345100,"usd":4.25242908}
{"ts":1744297260000,"o":81180,"h":81260,"l":81160,"c":81251.2,"v":116000,"usd":1.42828981}
{"ts":1744297320000,"o":81251.2,"h":81251.4,"l":81018.3,"c":81018.7,"v":855400,"usd":10.55069812}
{"ts":1744297380000,"o":81018.7,"h":81050,"l":80882.2,"c":80883.2,"v":362600,"usd":4.47701211}
{"ts":1744297440000,"o":80883.2,"h":81018.4,"l":80871,"c":80913,"v":404100,"usd":4.99264446}
{"ts":1744297500000,"o":80913,"h":80939.7,"l":80845,"c":80907.2,"v":137200,"usd":1.6961439}
{"ts":1744297560000,"o":80907.2,"h":80951.9,"l":80830.1,"c":80871.3,"v":509800,"usd":6.30216743}
{"ts":1744297620000,"o":80871.3,"h":81010.2,"l":80835.5,"c":80991.1,"v":434600,"usd":5.37100424}
{"ts":1744297680000,"o":80991.1,"h":81038.4,"l":80925.7,"c":81017,"v":184800,"usd":2.28234318}
{"ts":1744297740000,"o":81017,"h":81020.3,"l":80921,"c":80971.8,"v":329400,"usd":4.06860336}
{"ts":1744297800000,"o":80971.8,"h":81043.4,"l":80960.3,"c":80995.1,"v":245700,"usd":3.03303049}
{"ts":1744297860000,"o":80995.1,"h":81012.1,"l":80959.4,"c":81012,"v":107900,"usd":1.33216979}
{"ts":1744297920000,"o":81012,"h":80987.5,"l":80862.8,"c":80867,"v":503500,"usd":6.2213663}
{"ts":1744297980000,"o":80867,"h":80910,"l":80861.3,"c":80874.1,"v":229100,"usd":2.83214061}
{"ts":1744298040000,"o":80874.1,"h":80892.3,"l":80782.3,"c":80798.2,"v":660000,"usd":8.16479453}
{"ts":1744298100000,"o":80798.2,"h":80798.2,"l":80603.8,"c":80615.6,"v":1661500,"usd":20.59000585}
{"ts":1744298160000,"o":80615.6,"h":80656.2,"l":80472.6,"c":80507,"v":1176200,"usd":14.60598156}
{"ts":1744298220000,"o":80507,"h":80520,"l":80366,"c":80426.9,"v":994200,"usd":12.35871953}
{"ts":1744298280000,"o":80426.9,"h":80520.5,"l":80378.3,"c":80487.9,"v":627700,"usd":7.80266474}
{"ts":1744298340000,"o":80487.9,"h":80510.6,"l":80305,"c":80366,"v":1129200,"usd":14.05220694}
{"ts":1744298400000,"o":80366,"h":80508,"l":80365.9,"c":80486.7,"v":355200,"usd":4.41486478}
{"ts":1744298460000,"o":80486.7,"h":80482.9,"l":80410,"c":80416.9,"v":278000,"usd":3.45532566}
{"ts":1744298520000,"o":80416.9,"h":80434.8,"l":80326.9,"c":80326.9,"v":579800,"usd":7.21407082}
{"ts":1744298580000,"o":80326.9,"h":80382.2,"l":80324.4,"c":80358.5,"v":291300,"usd":3.62488452}
{"ts":1744298640000,"o":80358.5,"h":80355,"l":80263,"c":80267.2,"v":1785400,"usd":22.23395275}
{"ts":1744298700000,"o":80267.2,"h":80302.3,"l":80202.5,"c":80290.1,"v":853700,"usd":10.63879947}
{"ts":1744298760000,"o":80290.1,"h":80341.4,"l":80217.8,"c":80291.8,"v":343800,"usd":4.28203532}
{"ts":1744298820000,"o":80291.8,"h":80402.6,"l":80213.6,"c":80373.2,"v":893900,"usd":11.12704135}
{"ts":1744298880000,"o":80373.2,"h":80366.7,"l":80230,"c":80230,"v":226900,"usd":2.82654842}
{"ts":1744298940000,"o":80230,"h":80282,"l":80203,"c":80233.3,"v":198400,"usd":2.47223859}
{"ts":1744299000000,"o":80233.3,"h":80248,"l":80130.7,"c":80145.6,"v":2116600,"usd":26.3926647}
{"ts":1744299060000,"o":80145.6,"h":80201,"l":80093.5,"c":80149.9,"v":690200,"usd":8.6120762}
{"ts":1744299120000,"o":80149.9,"h":80163.1,"l":79951.9,"c":80027.4,"v":12274800,"usd":153.35790958}
{"ts":1744299180000,"o":80027.4,"h":80039.6,"l":79885,"c":79960,"v":5487900,"usd":68.6392309}
{"ts":1744299240000,"o":79960,"h":79960.6,"l":79804.3,"c":79804.3,"v":12429300,"usd":155.58417248}
{"ts":1744299300000,"o":79804.3,"h":79889.2,"l":79765.2,"c":79838,"v":1740200,"usd":21.80153535}
{"ts":1744299360000,"o":79838,"h":79861.7,"l":79672.3,"c":79726.9,"v":1098900,"usd":13.77820246}
{"ts":1744299420000,"o":79726.9,"h":79725.1,"l":79590,"c":79597.1,"v":578900,"usd":7.26972014}
{"ts":1744299480000,"o":79597.1,"h":79607.6,"l":79457.1,"c":79464.6,"v":615700,"usd":7.7423929}
{"ts":1744299540000,"o":79464.6,"h":79503.2,"l":79330.1,"c":79330.1,"v":3541400,"usd":44.58314772}
{"ts":1744299600000,"o":79330.1,"h":79390.7,"l":79121.5,"c":79168.7,"v":1587500,"usd":20.03674063}
{"ts":1744299660000,"o":79168.7,"h":79355.5,"l":79100,"c":79286.2,"v":1877900,"usd":23.700879}
{"ts":1744299720000,"o":79286.2,"h":79464,"l":79268.7,"c":79329.6,"v":746600,"usd":9.40222454}
{"ts":1744299780000,"o":79329.6,"h":79419.9,"l":79280,"c":79380,"v":307600,"usd":3.87637774}
{"ts":1744299840000,"o":79380,"h":79367.8,"l":79190,"c":79210.7,"v":309100,"usd":3.90050461}
{"ts":1744299900000,"o":79210.7,"h":79251.9,"l":79103.1,"c":79147.6,"v":393300,"usd":4.96776921}
{"ts":1744299960000,"o":79147.6,"h":79165.6,"l":79058.3,"c":79165.6,"v":1230200,"usd":15.55348841}
{"ts":1744300020000,"o":79165.6,"h":79182.8,"l":79058.3,"c":79091.6,"v":385600,"usd":4.87246735}
{"ts":1744300080000,"o":79091.6,"h":79114.2,"l":79003.8,"c":79003.8,"v":2593300,"usd":32.78748372}
{"ts":1744300140000,"o":79003.8,"h":79040.7,"l":78867.7,"c":78867.8,"v":1961500,"usd":24.84382649}
{"ts":1744300200000,"o":78867.8,"h":78871.3,"l":78642,"c":78657,"v":3440500,"usd":43.68529061}
{"ts":1744300260000,"o":78657,"h":78851.6,"l":78630.8,"c":78740.1,"v":1967300,"usd":24.97028874}
{"ts":1744300320000,"o":78740.1,"h":78736.8,"l":78512.5,"c":78633,"v":600000,"usd":7.63253024}
{"ts":1744300380000,"o":78633,"h":78784,"l":78620.8,"c":78750,"v":11628400,"usd":147.75789643}
{"ts":1744300440000,"o":78750,"h":79062.6,"l":78716.9,"c":79014.8,"v":2800000,"usd":35.47456661}
{"ts":1744300500000,"o":79014.8,"h":79123.9,"l":78919.3,"c":79123.9,"v":1067700,"usd":13.51534808}
{"ts":1744300560000,"o":79123.9,"h":79159,"l":78800,"c":78819.2,"v":771300,"usd":9.76841632}
{"ts":1744300620000,"o":78819.2,"h":78885.7,"l":78738,"c":78739.1,"v":1166900,"usd":14.80661648}
{"ts":1744300680000,"o":78739.1,"h":78834.8,"l":78700.5,"c":78717.4,"v":1241300,"usd":15.75463066}
{"ts":1744300740000,"o":78717.4,"h":78713.9,"l":78563.5,"c":78681.6,"v":818700,"usd":10.41147091}
{"ts":1744300800000,"o":78681.6,"h":78743.5,"l":78631.9,"c":78694.4,"v":474400,"usd":6.02842454}
{"ts":1744300860000,"o":78694.4,"h":78930,"l":78651.1,"c":78679.2,"v":2897400,"usd":36.79566292}
{"ts":1744300920000,"o":78679.2,"h":78762.7,"l":78398.5,"c":78448.6,"v":1448400,"usd":18.43872728}
{"ts":1744300980000,"o":78448.6,"h":78676.7,"l":78400,"c":78654.7,"v":527700,"usd":6.72104536}
{"ts":1744301040000,"o":78654.7,"h":78682,"l":78560.1,"c":78642.2,"v":279400,"usd":3.553171}
{"ts":1744301100000,"o":78642.2,"h":78816.5,"l":78620.9,"c":78730,"v":708300,"usd":8.99571127}
{"ts":1744301160000,"o":78730,"h":78753,"l":78484,"c":78533.1,"v":413400,"usd":5.2588279}
{"ts":1744301220000,"o":78533.1,"h":78781,"l":78525.1,"c":78764.7,"v":421900,"usd":5.36495877}
{"ts":1744301280000,"o":78764.7,"h":79009.9,"l":78748,"c":79005.9,"v":593500,"usd":7.51875543}
{"ts":1744301340000,"o":79005.9,"h":79079,"l":78970.1,"c":79061.9,"v":680200,"usd":8.60754831}
{"ts":1744301400000,"o":79061.9,"h":79223.1,"l":79005.2,"c":79005.2,"v":466000,"usd":5.88742636}
{"ts":1744301460000,"o":79005.2,"h":79016.6,"l":78804.5,"c":78837.6,"v":408700,"usd":5.18266923}
{"ts":1744301520000,"o":78837.6,"h":79040.1,"l":78767.6,"c":79023.1,"v":1038400,"usd":13.16599981}
{"ts":1744301580000,"o":79023.1,"h":79088.2,"l":78928.1,"c":79000.2,"v":511600,"usd":6.47564325}
{"ts":1744301640000,"o":79000.2,"h":79008.8,"l":78837.5,"c":78860.2,"v":292300,"usd":3.70285729}
{"ts":1744301700000,"o":78860.2,"h":78852.3,"l":78731.5,"c":78800,"v":144100,"usd":1.82874598}
{"ts":1744301760000,"o":78800,"h":78780,"l":78606.7,"c":78720.7,"v":436900,"usd":5.55040754}
{"ts":1744301820000,"o":78720.7,"h":78800,"l":78630,"c":78778.5,"v":421500,"usd":5.35569519}
{"ts":1744301880000,"o":78778.5,"h":78773,"l":78640.6,"c":78747.6,"v":204100,"usd":2.59267325}
{"ts":1744301940000,"o":78747.6,"h":78710,"l":78610.1,"c":78649,"v":508900,"usd":6.47136764}
{"ts":1744302000000,"o":78649,"h":78779.3,"l":78639.5,"c":78771.6,"v":124700,"usd":1.5840627}
{"ts":1744302060000,"o":78771.6,"h":78800,"l":78664.6,"c":78737.8,"v":222600,"usd":2.8269722}
{"ts":1744302120000,"o":78737.8,"h":78730,"l":78527.7,"c":78568.1,"v":616600,"usd":7.84478374}
{"ts":1744302180000,"o":78568.1,"h":78623.1,"l":78451.7,"c":78493.4,"v":560900,"usd":7.14210804}
{"ts":1744302240000,"o":78493.4,"h":78730,"l":78426,"c":78663.4,"v":472400,"usd":6.01113708}
{"ts":1744302300000,"o":78663.4,"h":78819.1,"l":78663.4,"c":78816,"v":523100,"usd":6.6412071}
{"ts":1744302360000,"o":78816,"h":78876.4,"l":78689.1,"c":78701,"v":533600,"usd":6.77083321}
{"ts":1744302420000,"o":78701,"h":78823.3,"l":78613,"c":78823.3,"v":150000,"usd":1.90521541}
{"ts":1744302480000,"o":78823.3,"h":78801.3,"l":78571,"c":78680,"v":679500,"usd":8.63741198}
{"ts":1744302540000,"o":78680,"h":78845,"l":78652.9,"c":78835.7,"v":236400,"usd":3.0014435}
{"ts":1744302600000,"o":78835.7,"h":78896.1,"l":78766.9,"c":78770.4,"v":509600,"usd":6.46407142}
{"ts":1744302660000,"o":78770.4,"h":78991.8,"l":78747.6,"c":78988.9,"v":474800,"usd":6.01869639}
{"ts":1744302720000,"o":78988.9,"h":79097.3,"l":78923.9,"c":79050,"v":999400,"usd":12.64157796}
{"ts":1744302780000,"o":79050,"h":79115.1,"l":79028.1,"c":79083.1,"v":302500,"usd":3.82576841}
{"ts":1744302840000,"o":79083.1,"h":79222.9,"l":79064.6,"c":79180.6,"v":472200,"usd":5.9635693}
{"ts":1744302900000,"o":79180.6,"h":79233,"l":79085.8,"c":79229.7,"v":368400,"usd":4.65448304}
{"ts":1744302960000,"o":79229.7,"h":79289.7,"l":79110.1,"c":79112.7,"v":397800,"usd":5.02178264}
{"ts":1744303020000,"o":79112.7,"h":79221,"l":79106.4,"c":79221,"v":166300,"usd":2.100231}
{"ts":1744303080000,"o":79221,"h":79374.8,"l":79186.5,"c":79339.9,"v":911000,"usd":11.4847194}
{"ts":1744303140000,"o":79339.9,"h":79376,"l":79285.5,"c":79371.5,"v":291400,"usd":3.67299847}
{"ts":1744303200000,"o":79371.5,"h":79392.3,"l":79244.3,"c":79248.1,"v":659100,"usd":8.3044298}
{"ts":1744303260000,"o":79248.1,"h":79318.2,"l":79075.7,"c":79132.6,"v":678900,"usd":8.57065087}
{"ts":1744303320000,"o":79132.6,"h":79180,"l":79070.1,"c":79099.1,"v":121500,"usd":1.53542274}
{"ts":1744303380000,"o":79099.1,"h":79234.8,"l":79092.6,"c":79224.3,"v":346900,"usd":4.38279489}
{"ts":1744303440000,"o":79224.3,"h":79241.3,"l":79100.4,"c":79110,"v":166900,"usd":2.10837452}
{"ts":1744303500000,"o":79110,"h":79152.9,"l":78991,"c":79135.9,"v":749400,"usd":9.47788488}
{"ts":1744303560000,"o":79135.9,"h":79156.4,"l":79000,"c":79011.2,"v":225500,"usd":2.85154539}
{"ts":1744303620000,"o":79011.2,"h":79124.1,"l":79008.2,"c":79092,"v":124300,"usd":1.57137386}
{"ts":1744303680000,"o":79092,"h":79180,"l":78989.9,"c":79180,"v":189000,"usd":2.39088362}
{"ts":1744303740000,"o":79180,"h":79249,"l":79178.6,"c":79203.2,"v":504200,"usd":6.36502857}
{"ts":1744303800000,"o":79203.2,"h":79398,"l":79210,"c":79345.5,"v":336200,"usd":4.23910393}
{"ts":1744303860000,"o":79345.5,"h":79437.5,"l":79290.1,"c":79427.7,"v":732700,"usd":9.23038917}
{"ts":1744303920000,"o":79427.7,"h":79555.2,"l":79400.2,"c":79518.9,"v":2741800,"usd":34.49774777}
{"ts":1744303980000,"o":79518.9,"h":79617.6,"l":79404.2,"c":79440.9,"v":664000,"usd":8.35260148}
{"ts":1744304040000,"o":79440.9,"h":79453.7,"l":79314.6,"c":79382.8,"v":634200,"usd":7.98856985}
{"ts":1744304100000,"o":79382.8,"h":79398.1,"l":79255.8,"c":79347.3,"v":369600,"usd":4.65815795}
{"ts":1744304160000,"o":79347.3,"h":79379,"l":79303.7,"c":79345,"v":56000,"usd":0.70593472}
{"ts":1744304220000,"o":79345,"h":79359.3,"l":79247.3,"c":79282.2,"v":266100,"usd":3.35619736}
{"ts":1744304280000,"o":79282.2,"h":79389.9,"l":79253.9,"c":79350.1,"v":147900,"usd":1.86479881}
{"ts":1744304340000,"o":79350.1,"h":79429.7,"l":79322,"c":79429.7,"v":72200,"usd":0.90957013}
{"ts":1744304400000,"o":79429.7,"h":79446.8,"l":79340.1,"c":79372.3,"v":150500,"usd":1.89597135}
{"ts":1744304460000,"o":79372.3,"h":79460.5,"l":79319,"c":79414.4,"v":458000,"usd":5.77060509}
{"ts":1744304520000,"o":79414.4,"h":79427.2,"l":79180.1,"c":79257.3,"v":1283000,"usd":16.18556763}
{"ts":1744304580000,"o":79257.3,"h":79610.3,"l":79250,"c":79376.5,"v":6947000,"usd":87.4402247}
{"ts":1744304640000,"o":79376.5,"h":79380,"l":79140,"c":79168.4,"v":468100,"usd":5.90889715}
{"ts":1744304700000,"o":79168.4,"h":79238.9,"l":79143.5,"c":79143.5,"v":487500,"usd":6.15563869}
{"ts":1744304760000,"o":79143.5,"h":79150,"l":78945.4,"c":79013.4,"v":1075300,"usd":13.60759952}
{"ts":1744304820000,"o":79013.4,"h":79005,"l":78902.6,"c":78911.4,"v":313700,"usd":3.97363229}
{"ts":1744304880000,"o":78911.4,"h":78969.1,"l":78747.8,"c":78802.6,"v":1068500,"usd":13.55522284}
{"ts":1744304940000,"o":78802.6,"h":78923.4,"l":78780.1,"c":78877.7,"v":467400,"usd":5.92514899}
{"ts":1744305000000,"o":78877.7,"h":78877.7,"l":78638,"c":78731.4,"v":914800,"usd":11.62261849}
{"ts":1744305060000,"o":78731.4,"h":78743.6,"l":78575.2,"c":78624,"v":2606900,"usd":33.14969894}
{"ts":1744305120000,"o":78624,"h":78744.2,"l":78624,"c":78697.8,"v":227700,"usd":2.89408969}
{"ts":1744305180000,"o":78697.8,"h":78842.4,"l":78630,"c":78807.4,"v":664800,"usd":8.44254487}
{"ts":1744305240000,"o":78807.4,"h":78828.9,"l":78694.1,"c":78701.5,"v":93500,"usd":1.18723138}
{"ts":1744305300000,"o":78701.5,"h":78768.9,"l":78660.1,"c":78720,"v":580500,"usd":7.3756613}
{"ts":1744305360000,"o":78720,"h":78704.1,"l":78535.5,"c":78654.1,"v":312700,"usd":3.97868875}
{"ts":1744305420000,"o":78654.1,"h":78782.4,"l":78635.3,"c":78743.6,"v":316800,"usd":4.02519921}
{"ts":1744305480000,"o":78743.6,"h":78819.9,"l":78658.9,"c":78819.9,"v":345000,"usd":4.38352724}
{"ts":1744305540000,"o":78819.9,"h":78922.2,"l":78781,"c":78870,"v":390200,"usd":4.94868765}
{"ts":1744305600000,"o":78870,"h":78869.8,"l":78800.3,"c":78840,"v":226400,"usd":2.87121942}
{"ts":1744305660000,"o":78840,"h":78933.1,"l":78768.6,"c":78809.5,"v":615400,"usd":7.80195404}
{"ts":1744305720000,"o":78809.5,"h":78787.1,"l":78650.1,"c":78738.4,"v":269900,"usd":3.4289693}
{"ts":1744305780000,"o":78738.4,"h":78870,"l":78690.8,"c":78848.3,"v":566300,"usd":7.18857707}
{"ts":1744305840000,"o":78848.3,"h":78960.6,"l":78835.1,"c":78934.3,"v":175100,"usd":2.21959444}
{"ts":1744305900000,"o":78934.3,"h":79039.6,"l":78920.1,"c":78955.9,"v":326000,"usd":4.12720973}
{"ts":1744305960000,"o":78955.9,"h":79109.7,"l":78940,"c":79087.4,"v":316400,"usd":4.00359187}
{"ts":1744306020000,"o":79087.4,"h":79141.1,"l":79070.1,"c":79090,"v":241300,"usd":3.05067549}
{"ts":1744306080000,"o":79090,"h":79181.8,"l":79019.7,"c":79088.3,"v":1043300,"usd":13.18853399}
{"ts":1744306140000,"o":79088.3,"h":79169.5,"l":79057.6,"c":79104.3,"v":861800,"usd":10.8922877}
{"ts":1744306200000,"o":79104.3,"h":79147.1,"l":79039.5,"c":79147.1,"v":2445200,"usd":30.91940961}
{"ts":1744306260000,"o":79147.1,"h":79177.3,"l":79000,"c":79036.2,"v":348400,"usd":4.40689507}
{"ts":1744306320000,"o":79036.2,"h":79140,"l":79034.3,"c":79130.5,"v":415100,"usd":5.24662356}
{"ts":1744306380000,"o":79130.5,"h":79211.4,"l":79108.1,"c":79180,"v":182400,"usd":2.30370833}
{"ts":1744306440000,"o":79180,"h":79291.3,"l":79160.1,"c":79230,"v":426800,"usd":5.3852931}
{"ts":1744306500000,"o":79230,"h":79242,"l":79060.6,"c":79070,"v":289000,"usd":3.64959571}
{"ts":1744306560000,"o":79070,"h":79150.5,"l":79042.4,"c":79096.7,"v":325300,"usd":4.11281896}
{"ts":1744306620000,"o":79096.7,"h":79260,"l":79067.9,"c":79188.6,"v":338700,"usd":4.27787329}
{"ts":1744306680000,"o":79188.6,"h":79362.7,"l":79127.4,"c":79230,"v":725400,"usd":9.14649865}
{"ts":1744306740000,"o":79230,"h":79369.4,"l":79212.3,"c":79369.4,"v":309400,"usd":3.90043836}
{"ts":1744306800000,"o":79369.4,"h":79359.3,"l":79170.7,"c":79174.3,"v":255900,"usd":3.22921494}
{"ts":1744306860000,"o":79174.3,"h":79218.7,"l":79080,"c":79095.2,"v":265600,"usd":3.35710355}
{"ts":1744306920000,"o":79095.2,"h":79169.1,"l":79076.6,"c":79112.9,"v":479500,"usd":6.0604643}
{"ts":1744306980000,"o":79112.9,"h":79225.9,"l":79090.8,"c":79205.2,"v":120300,"usd":1.51984865}
{"ts":1744307040000,"o":79205.2,"h":79275.7,"l":79176.1,"c":79275.7,"v":293700,"usd":3.70728062}
{"ts":1744307100000,"o":79275.7,"h":79309.9,"l":79157,"c":79307,"v":209100,"usd":2.63894842}
{"ts":1744307160000,"o":79307,"h":79372.1,"l":79280,"c":79319,"v":379800,"usd":4.7865848}
{"ts":1744307220000,"o":79319,"h":79404.8,"l":79255.5,"c":79293,"v":494300,"usd":6.22910935}
{"ts":1744307280000,"o":79293,"h":79311.9,"l":79172.7,"c":79195.1,"v":218400,"usd":2.7568586}
{"ts":1744307340000,"o":79195.1,"h":79218.7,"l":79160,"c":79173.2,"v":262800,"usd":3.31803455}
{"ts":1744307400000,"o":79173.2,"h":79215.7,"l":79150,"c":79151.8,"v":90400,"usd":1.14164032}
{"ts":1744307460000,"o":79151.8,"h":79260,"l":79130.1,"c":79260,"v":335500,"usd":4.23581361}
{"ts":1744307520000,"o":79260,"h":79314.8,"l":79149.9,"c":79149.9,"v":188900,"usd":2.38453014}
{"ts":1744307580000,"o":79149.9,"h":79153.7,"l":79080.1,"c":79113.1,"v":396800,"usd":5.01490511}
{"ts":1744307640000,"o":79113.1,"h":79147.7,"l":79022.1,"c":79132.7,"v":259800,"usd":3.28433038}
{"ts":1744307700000,"o":79132.7,"h":79265.3,"l":79136.5,"c":79249.1,"v":54000,"usd":0.68168369}
{"ts":1744307760000,"o":79249.1,"h":79336.6,"l":79220.2,"c":79280,"v":215800,"usd":2.72171451}
{"ts":1744307820000,"o":79280,"h":79359.9,"l":79250,"c":79320,"v":105700,"usd":1.33233167}
{"ts":1744307880000,"o":79320,"h":79310,"l":79253,"c":79272.6,"v":123000,"usd":1.55159941}
{"ts":1744307940000,"o":79272.6,"h":79375.3,"l":79280.1,"c":79320,"v":257600,"usd":3.24732913}
{"ts":1744308000000,"o":79320,"h":79356,"l":79231.8,"c":79231.8,"v":206100,"usd":2.60036042}
{"ts":1744308060000,"o":79231.8,"h":79297,"l":79180.1,"c":79297,"v":169900,"usd":2.14479863}
{"ts":1744308120000,"o":79297,"h":79449.9,"l":79299.9,"c":79370,"v":166900,"usd":2.10235233}
{"ts":1744308180000,"o":79370,"h":79494.6,"l":79368.8,"c":79477,"v":1162900,"usd":14.63740014}
{"ts":1744308240000,"o":79477,"h":79576.8,"l":79427.9,"c":79509.5,"v":2286000,"usd":28.74949681}
{"ts":1744308300000,"o":79509.5,"h":79541.3,"l":79463.7,"c":79480,"v":153900,"usd":1.93619803}
{"ts":1744308360000,"o":79480,"h":79608.5,"l":79446.9,"c":79549.1,"v":357500,"usd":4.49705407}
{"ts":1744308420000,"o":79549.1,"h":79591.2,"l":79482.7,"c":79510,"v":301000,"usd":3.78351985}
{"ts":1744308480000,"o":79510,"h":79636.1,"l":79520,"c":79590,"v":189700,"usd":2.38311557}
{"ts":1744308540000,"o":79590,"h":79580.1,"l":79410.1,"c":79419.9,"v":75800,"usd":0.95387802}
{"ts":1744308600000,"o":79419.9,"h":79441.2,"l":79311.3,"c":79351.5,"v":163400,"usd":2.05882415}
{"ts":1744308660000,"o":79351.5,"h":79435,"l":79290.5,"c":79435,"v":93900,"usd":1.18310297}
{"ts":1744308720000,"o":79435,"h":79429.2,"l":79320,"c":79320,"v":58500,"usd":0.73734167}
{"ts":1744308780000,"o":79320,"h":79365.8,"l":79289.8,"c":79365.8,"v":230000,"usd":2.89879049}
{"ts":1744308840000,"o":79365.8,"h":79399.9,"l":79285.4,"c":79300.3,"v":148300,"usd":1.86900747}
{"ts":1744308900000,"o":79300.3,"h":79295.8,"l":79198.3,"c":79207.8,"v":141600,"usd":1.78743882}
{"ts":1744308960000,"o":79207.8,"h":79280,"l":79149.3,"c":79273.3,"v":786500,"usd":9.92794549}
{"ts":1744309020000,"o":79273.3,"h":79300,"l":79178.9,"c":79235.6,"v":363500,"usd":4.58817346}
{"ts":1744309080000,"o":79235.6,"h":79373.4,"l":79254.6,"c":79356.7,"v":92600,"usd":1.16704676}
{"ts":1744309140000,"o":79356.7,"h":79437.4,"l":79357.8,"c":79404.5,"v":60800,"usd":0.76578067}
{"ts":1744309200000,"o":79404.5,"h":79428.3,"l":79350,"c":79350,"v":43900,"usd":0.55299656}
{"ts":1744309260000,"o":79350,"h":79523.7,"l":79362.1,"c":79490,"v":58700,"usd":0.73862683}
{"ts":1744309320000,"o":79490,"h":79581.4,"l":79504.5,"c":79540,"v":68000,"usd":0.85480665}
{"ts":1744309380000,"o":79540,"h":79661.5,"l":79578.7,"c":79600.9,"v":261700,"usd":3.286449}
{"ts":1744309440000,"o":79600.9,"h":79633.3,"l":79570.1,"c":79610,"v":139400,"usd":1.75148175}
{"ts":1744309500000,"o":79610,"h":79716.3,"l":79570.2,"c":79570.2,"v":1349500,"usd":16.93549921}
{"ts":1744309560000,"o":79570.2,"h":79634.9,"l":79503,"c":79634.9,"v":412600,"usd":5.18642679}
{"ts":1744309620000,"o":79634.9,"h":79769.3,"l":79618.2,"c":79737.9,"v":733800,"usd":9.2031571}
{"ts":1744309680000,"o":79737.9,"h":79740.8,"l":79668.3,"c":79680,"v":143200,"usd":1.79655011}
{"ts":1744309740000,"o":79680,"h":79740.6,"l":79637.4,"c":79637.4,"v":76500,"usd":0.96016184}
{"ts":1744309800000,"o":79637.4,"h":79699.4,"l":79633.7,"c":79688.1,"v":203800,"usd":2.5577965}
{"ts":1744309860000,"o":79688.1,"h":79700,"l":79571,"c":79587,"v":55900,"usd":0.7020509}
{"ts":1744309920000,"o":79587,"h":79800,"l":79570.2,"c":79783.8,"v":253900,"usd":3.18335178}
{"ts":1744309980000,"o":79783.8,"h":79811.5,"l":79740.1,"c":79740.1,"v":208600,"usd":2.61408955}
{"ts":1744310040000,"o":79740.1,"h":79769.7,"l":79592.7,"c":79606.3,"v":115200,"usd":1.44652808}
{"ts":1744310100000,"o":79606.3,"h":79635.3,"l":79506.6,"c":79515.8,"v":213100,"usd":2.67832344}
{"ts":1744310160000,"o":79515.8,"h":79556.4,"l":79464.6,"c":79488,"v":1233000,"usd":15.50814254}
{"ts":1744310220000,"o":79488,"h":79542,"l":79419.3,"c":79517.1,"v":173700,"usd":2.18585193}
{"ts":1744310280000,"o":79517.1,"h":79573.1,"l":79474.1,"c":79559.7,"v":134200,"usd":1.68728067}
{"ts":1744310340000,"o":79559.7,"h":79610.7,"l":79547.7,"c":79550,"v":43600,"usd":0.54784759}
{"ts":1744310400000,"o":79550,"h":79561.3,"l":79490,"c":79549.9,"v":43500,"usd":0.54698756}
{"ts":1744310460000,"o":79549.9,"h":79615.5,"l":79518.4,"c":79540.8,"v":55800,"usd":0.70128049}
{"ts":1744310520000,"o":79540.8,"h":79613.1,"l":79465.1,"c":79580.5,"v":74700,"usd":0.93935227}
{"ts":1744310580000,"o":79580.5,"h":79635.2,"l":79555.5,"c":79620.9,"v":131100,"usd":1.64745542}
{"ts":1744310640000,"o":79620.9,"h":79635.3,"l":79585.2,"c":79635.3,"v":48200,"usd":0.60551192}
{"ts":1744310700000,"o":79635.3,"h":79674.7,"l":79620,"c":79636.5,"v":120100,"usd":1.50786962}
{"ts":1744310760000,"o":79636.5,"h":79639.9,"l":79458.1,"c":79525,"v":196300,"usd":2.46716988}
{"ts":1744310820000,"o":79525,"h":79550,"l":79485.3,"c":79485.3,"v":91300,"usd":1.14815864}
{"ts":1744310880000,"o":79485.3,"h":79501.3,"l":79381.9,"c":79437.8,"v":408600,"usd":5.14475395}
{"ts":1744310940000,"o":79437.8,"h":79431.8,"l":79330,"c":79419.3,"v":223200,"usd":2.81181354}
{"ts":1744311000000,"o":79419.3,"h":79445.6,"l":79348.1,"c":79445.6,"v":114400,"usd":1.44055876}
{"ts":1744311060000,"o":79445.6,"h":79548,"l":79447,"c":79529.1,"v":224600,"usd":2.82519337}
{"ts":1744311120000,"o":79529.1,"h":79539.9,"l":79460.9,"c":79460.9,"v":104500,"usd":1.31471706}
{"ts":1744311180000,"o":79460.9,"h":79446.9,"l":79335.1,"c":79370.6,"v":156200,"usd":1.96807106}
{"ts":1744311240000,"o":79370.6,"h":79419.9,"l":79360.2,"c":79406.6,"v":118500,"usd":1.4925292}
{"ts":1744311300000,"o":79406.6,"h":79419.9,"l":79298.3,"c":79300.8,"v":375700,"usd":4.73663189}
{"ts":1744311360000,"o":79300.8,"h":79420,"l":79280,"c":79419.8,"v":173200,"usd":2.18250987}
{"ts":1744311420000,"o":79419.8,"h":79444.6,"l":79410,"c":79430.3,"v":98100,"usd":1.23503641}
{"ts":1744311480000,"o":79430.3,"h":79490,"l":79440,"c":79482.4,"v":8500,"usd":0.10695767}
{"ts":1744311540000,"o":79482.4,"h":79517.6,"l":79460.6,"c":79469.1,"v":93700,"usd":1.1786237}
{"ts":1744311600000,"o":79469.1,"h":79500,"l":79424.8,"c":79428.5,"v":9300,"usd":0.11702175}
{"ts":1744311660000,"o":79428.5,"h":79654.9,"l":79320.1,"c":79603.2,"v":358100,"usd":4.50308831}
{"ts":1744311720000,"o":79603.2,"h":79677.9,"l":79601.6,"c":79639.6,"v":192600,"usd":2.41765085}
{"ts":1744311780000,"o":79639.6,"h":79700,"l":79630,"c":79700,"v":96000,"usd":1.20488911}
{"ts":1744311840000,"o":79700,"h":79700,"l":79660,"c":79693.6,"v":87900,"usd":1.10316269}
{"ts":1744311900000,"o":79693.6,"h":79695,"l":79621.1,"c":79641.1,"v":26800,"usd":0.33642551}
{"ts":1744311960000,"o":79641.1,"h":79669.7,"l":79562.6,"c":79562.6,"v":133800,"usd":1.68031224}
{"ts":1744312020000,"o":79562.6,"h":79660,"l":79550.1,"c":79660,"v":28200,"usd":0.35411403}
{"ts":1744312080000,"o":79660,"h":79660.7,"l":79490.2,"c":79524.2,"v":394500,"usd":4.96144369}
{"ts":1744312140000,"o":79524.2,"h":79524.8,"l":79446.9,"c":79446.9,"v":24000,"usd":0.30198081}
{"ts":1744312200000,"o":79446.9,"h":79498.8,"l":79396.1,"c":79417.9,"v":65900,"usd":0.82980179}
{"ts":1744312260000,"o":79417.9,"h":79549.2,"l":79410,"c":79549.2,"v":241200,"usd":3.03564462}
{"ts":1744312320000,"o":79549.2,"h":79557.7,"l":79460,"c":79467.4,"v":45900,"usd":0.57726342}
{"ts":1744312380000,"o":79467.4,"h":79485.7,"l":79320.3,"c":79420,"v":136800,"usd":1.72360122}
{"ts":1744312440000,"o":79420,"h":79500,"l":79414.7,"c":79494.3,"v":151800,"usd":1.90983175}
{"ts":1744312500000,"o":79494.3,"h":79490,"l":79420.2,"c":79490,"v":128200,"usd":1.61392747}
{"ts":1744312560000,"o":79490,"h":79550.7,"l":79420,"c":79452.4,"v":45200,"usd":0.56856307}
{"ts":1744312620000,"o":79452.4,"h":79537.2,"l":79438.1,"c":79500.9,"v":111200,"usd":1.39879895}
{"ts":1744312680000,"o":79500.9,"h":79502.8,"l":79364.2,"c":79474.3,"v":122200,"usd":1.53856817}
{"ts":1744312740000,"o":79474.3,"h":79579.9,"l":79466.9,"c":79480,"v":189300,"usd":2.38052031}
{"ts":1744312800000,"o":79480,"h":79614.4,"l":79468.3,"c":79550.3,"v":74900,"usd":0.94169615}
{"ts":1744312860000,"o":79550.3,"h":79602.6,"l":79533.4,"c":79600.8,"v":87900,"usd":1.10508017}
{"ts":1744312920000,"o":79600.8,"h":79620,"l":79594.2,"c":79602.4,"v":19400,"usd":0.24369946}
{"ts":1744312980000,"o":79602.4,"h":79610,"l":79508,"c":79560,"v":118000,"usd":1.48356839}
{"ts":1744313040000,"o":79560,"h":79590.7,"l":79480.1,"c":79497.9,"v":23700,"usd":0.29803537}
{"ts":1744313100000,"o":79497.9,"h":79495.7,"l":79386.3,"c":79432.5,"v":53900,"usd":0.67860606}
{"ts":1744313160000,"o":79432.5,"h":79520,"l":79422.8,"c":79520,"v":15900,"usd":0.20003104}
{"ts":1744313220000,"o":79520,"h":79687.6,"l":79525.6,"c":79562.7,"v":881700,"usd":11.07776698}
{"ts":1744313280000,"o":79562.7,"h":79569,"l":79490.1,"c":79521.4,"v":203600,"usd":2.55961979}
{"ts":1744313340000,"o":79521.4,"h":79540,"l":79400,"c":79400,"v":118300,"usd":1.48854916}
{"ts":1744313400000,"o":79400,"h":79407.3,"l":79280.3,"c":79286.5,"v":377700,"usd":4.76232157}
{"ts":1744313460000,"o":79286.5,"h":79390,"l":79275.6,"c":79390,"v":1051100,"usd":13.24675513}
{"ts":1744313520000,"o":79390,"h":79483.7,"l":79394.2,"c":79448,"v":693500,"usd":8.72663893}
{"ts":1744313580000,"o":79448,"h":79576.7,"l":79447.9,"c":79476.7,"v":598500,"usd":7.52587693}
{"ts":1744313640000,"o":79476.7,"h":79548.7,"l":79466.6,"c":79539.9,"v":135700,"usd":1.7069723}
{"ts":1744313700000,"o":79539.9,"h":79550.8,"l":79475.7,"c":79498.2,"v":16800,"usd":0.21126583}
{"ts":1744313760000,"o":79498.2,"h":79535.5,"l":79420,"c":79534.7,"v":90500,"usd":1.13891213}
{"ts":1744313820000,"o":79534.7,"h":79557,"l":79480,"c":79480,"v":126000,"usd":1.58430148}
{"ts":1744313880000,"o":79480,"h":79522.6,"l":79460.1,"c":79507.9,"v":15800,"usd":0.1987368}
{"ts":1744313940000,"o":79507.9,"h":79589.9,"l":79470.8,"c":79553.6,"v":204200,"usd":2.56724723}
{"ts":1744314000000,"o":79553.6,"h":79540,"l":79496.5,"c":79530,"v":33400,"usd":0.42003433}
{"ts":1744314060000,"o":79530,"h":79627.8,"l":79440.1,"c":79458.4,"v":92500,"usd":1.16318046}
{"ts":1744314120000,"o":79458.4,"h":79450,"l":79357.5,"c":79360.3,"v":545000,"usd":6.86364379}
{"ts":1744314180000,"o":79360.3,"h":79361,"l":79300,"c":79324.2,"v":398800,"usd":5.0267883}
{"ts":1744314240000,"o":79324.2,"h":79371.6,"l":79278,"c":79279.6,"v":50200,"usd":0.63281744}
{"ts":1744314300000,"o":79279.6,"h":79279.4,"l":79217.5,"c":79263.2,"v":119100,"usd":1.50277896}
{"ts":1744314360000,"o":79263.2,"h":79460.1,"l":79275,"c":79460.1,"v":233900,"usd":2.94736117}
{"ts":1744314420000,"o":79460.1,"h":79431.8,"l":79346.9,"c":79431.8,"v":214800,"usd":2.70529933}
{"ts":1744314480000,"o":79431.8,"h":79452.7,"l":79400,"c":79414.3,"v":182700,"usd":2.29992906}
{"ts":1744314540000,"o":79414.3,"h":79420,"l":79329.3,"c":79332.9,"v":161000,"usd":2.02846531}
{"ts":1744314600000,"o":79332.9,"h":79416.5,"l":79325.5,"c":79413.3,"v":34300,"usd":0.43218361}
{"ts":1744314660000,"o":79413.3,"h":79564.5,"l":79362.8,"c":79564.5,"v":1079400,"usd":13.5853418}
{"ts":1744314720000,"o":79564.5,"h":79592.1,"l":79481.5,"c":79546,"v":312300,"usd":3.92670983}
{"ts":1744314780000,"o":79546,"h":79585.7,"l":79503.4,"c":79554.1,"v":196700,"usd":2.47250772}
{"ts":1744314840000,"o":79554.1,"h":79638.3,"l":79540,"c":79576.4,"v":217700,"usd":2.73550325}
{"ts":1744314900000,"o":79576.4,"h":79658.6,"l":79580.6,"c":79630.1,"v":53700,"usd":0.67449262}
{"ts":1744314960000,"o":79630.1,"h":79639.9,"l":79480.6,"c":79627.9,"v":1073400,"usd":13.49245531}
{"ts":1744315020000,"o":79627.9,"h":79962.8,"l":79649.7,"c":79837,"v":2665000,"usd":33.37105867}
{"ts":1744315080000,"o":79837,"h":79862.4,"l":79747.1,"c":79762.6,"v":80700,"usd":1.01125857}
{"ts":1744315140000,"o":79762.6,"h":79749.7,"l":79667.2,"c":79667.2,"v":184300,"usd":2.31229706}
{"ts":1744315200000,"o":79667.2,"h":79660,"l":79526.8,"c":79574,"v":766900,"usd":9.63783562}
{"ts":1744315260000,"o":79574,"h":79669.7,"l":79536.3,"c":79650.7,"v":241800,"usd":3.0374977}
{"ts":1744315320000,"o":79650.7,"h":79775.4,"l":79644.9,"c":79733.2,"v":175600,"usd":2.20265231}
{"ts":1744315380000,"o":79733.2,"h":79759.3,"l":79691.1,"c":79715.4,"v":65900,"usd":0.82671443}
{"ts":1744315440000,"o":79715.4,"h":79759.8,"l":79690,"c":79710,"v":94400,"usd":1.18403991}
{"ts":1744315500000,"o":79710,"h":79750.1,"l":79688.1,"c":79709.5,"v":157300,"usd":1.97303427}
{"ts":1744315560000,"o":79709.5,"h":79794.2,"l":79660,"c":79777.8,"v":157800,"usd":1.9800473}
{"ts":1744315620000,"o":79777.8,"h":79799.9,"l":79739.8,"c":79779.8,"v":144400,"usd":1.80996252}
{"ts":1744315680000,"o":79779.8,"h":79810.4,"l":79761.7,"c":79764.7,"v":67200,"usd":0.84221097}
{"ts":1744315740000,"o":79764.7,"h":79779.1,"l":79741.4,"c":79765,"v":84400,"usd":1.05828659}
{"ts":1744315800000,"o":79765,"h":79815.6,"l":79783.5,"c":79815.6,"v":95900,"usd":1.20167824}
{"ts":1744315860000,"o":79815.6,"h":79846.9,"l":79820,"c":79836.9,"v":14100,"usd":0.17662886}
{"ts":1744315920000,"o":79836.9,"h":79844,"l":79826.1,"c":79826.1,"v":37800,"usd":0.47350188}
{"ts":1744315980000,"o":79826.1,"h":79870.5,"l":79820.1,"c":79869.9,"v":45200,"usd":0.56606312}
{"ts":1744316040000,"o":79869.9,"h":79856.2,"l":79745.5,"c":79761.3,"v":147700,"usd":1.85120415}
{"ts":1744316100000,"o":79761.3,"h":79829.9,"l":79751.8,"c":79822.7,"v":137700,"usd":1.7261756}
{"ts":1744316160000,"o":79822.7,"h":79825.8,"l":79711.7,"c":79722.2,"v":69400,"usd":0.87044475}
{"ts":1744316220000,"o":79722.2,"h":79727.7,"l":79710,"c":79710,"v":10700,"usd":0.1342167}
{"ts":1744316280000,"o":79710,"h":79730,"l":79680,"c":79680,"v":174600,"usd":2.19059892}
{"ts":1744316340000,"o":79680,"h":79679.9,"l":79574,"c":79642.7,"v":1188500,"usd":14.92670316}
{"ts":1744316400000,"o":79642.7,"h":79673,"l":79640.1,"c":79673,"v":313900,"usd":3.94106393}
{"ts":1744316460000,"o":79673,"h":79665.3,"l":79590.1,"c":79595.6,"v":29600,"usd":0.37181756}
{"ts":1744316520000,"o":79595.6,"h":79639.9,"l":79600.2,"c":79622.3,"v":78100,"usd":0.98090398}
{"ts":1744316580000,"o":79622.3,"h":79617,"l":79540.2,"c":79540.2,"v":37800,"usd":0.47498537}
{"ts":1744316640000,"o":79540.2,"h":79565.8,"l":79530,"c":79565.8,"v":58000,"usd":0.72907214}
{"ts":1744316700000,"o":79565.8,"h":79553.6,"l":79492.3,"c":79507.4,"v":73100,"usd":0.91917565}
{"ts":1744316760000,"o":79507.4,"h":79530.1,"l":79502.2,"c":79510,"v":437500,"usd":5.50239536}
{"ts":1744316820000,"o":79510,"h":79535,"l":79510.1,"c":79535,"v":190400,"usd":2.39424513}
{"ts":1744316880000,"o":79535,"h":79558,"l":79492.2,"c":79492.2,"v":342500,"usd":4.30672316}
{"ts":1744316940000,"o":79492.2,"h":79516.6,"l":79490.6,"c":79505.5,"v":32200,"usd":0.40501595}
{"ts":1744317000000,"o":79505.5,"h":79522.1,"l":79496.3,"c":79517.8,"v":26300,"usd":0.33078237}
{"ts":1744317060000,"o":79517.8,"h":79569.1,"l":79514.5,"c":79569.1,"v":90300,"usd":1.13527054}
{"ts":1744317120000,"o":79569.1,"h":79692.9,"l":79570,"c":79654.5,"v":220600,"usd":2.77046385}
{"ts":1744317180000,"o":79654.5,"h":79699.9,"l":79619.3,"c":79684.4,"v":56500,"usd":0.7092547}
{"ts":1744317240000,"o":79684.4,"h":79697.2,"l":79640,"c":79640,"v":145400,"usd":1.82460118}
{"ts":1744317300000,"o":79640,"h":79656.1,"l":79609.3,"c":79650.8,"v":100300,"usd":1.25950601}
{"ts":1744317360000,"o":79650.8,"h":79687.7,"l":79650.1,"c":79687.7,"v":48600,"usd":0.61005912}
{"ts":1744317420000,"o":79687.7,"h":79697.5,"l":79673.1,"c":79674.2,"v":89200,"usd":1.11941593}
{"ts":1744317480000,"o":79674.2,"h":79732.8,"l":79675.3,"c":79692.9,"v":196400,"usd":2.46429768}
{"ts":1744317540000,"o":79692.9,"h":79729.2,"l":79673.1,"c":79681,"v":362600,"usd":4.54956144}
{"ts":1744317600000,"o":79681,"h":79724.8,"l":79690,"c":79710.5,"v":79100,"usd":0.99233774}
{"ts":1744317660000,"o":79710.5,"h":79750,"l":79710.6,"c":79750,"v":119500,"usd":1.49889323}
{"ts":1744317720000,"o":79750,"h":79749.9,"l":79699.9,"c":79699.9,"v":149300,"usd":1.87282784}
{"ts":1744317780000,"o":79699.9,"h":79744.7,"l":79690.1,"c":79740.1,"v":61500,"usd":0.77149287}
{"ts":1744317840000,"o":79740.1,"h":79800,"l":79740.1,"c":79800,"v":183400,"usd":2.29880416}
{"ts":1744317900000,"o":79800,"h":79805.4,"l":79786.2,"c":79786.6,"v":43300,"usd":0.54266231}
{"ts":1744317960000,"o":79786.6,"h":79770.9,"l":79750.1,"c":79758.1,"v":94900,"usd":1.18991124}
{"ts":1744318020000,"o":79758.1,"h":79789.9,"l":79758.1,"c":79768.2,"v":134800,"usd":1.68982773}
{"ts":1744318080000,"o":79768.2,"h":79809.9,"l":79768.2,"c":79794.7,"v":80500,"usd":1.00888637}
{"ts":1744318140000,"o":79794.7,"h":79870,"l":79806.3,"c":79858.1,"v":206000,"usd":2.58045152}
{"ts":1744318200000,"o":79858.1,"h":79864.2,"l":79833.4,"c":79847.2,"v":53000,"usd":0.66379551}
{"ts":1744318260000,"o":79847.2,"h":79852.1,"l":79827.3,"c":79827.3,"v":34900,"usd":0.43712986}
{"ts":1744318320000,"o":79827.3,"h":79837.7,"l":79813.8,"c":79832,"v":146200,"usd":1.83148744}
{"ts":1744318380000,"o":79832,"h":79859.9,"l":79824.6,"c":79858.2,"v":194700,"usd":2.43864076}
{"ts":1744318440000,"o":79858.2,"h":79860,"l":79838.7,"c":79847.9,"v":40100,"usd":0.50220127}
{"ts":1744318500000,"o":79847.9,"h":79848,"l":79822.6,"c":79822.6,"v":24300,"usd":0.30437453}
{"ts":1744318560000,"o":79822.6,"h":79831.9,"l":79750.1,"c":79750.1,"v":62400,"usd":0.7821744}
{"ts":1744318620000,"o":79750.1,"h":79813.1,"l":79757.6,"c":79798.2,"v":154300,"usd":1.93361439}
{"ts":1744318680000,"o":79798.2,"h":79793.4,"l":79726.4,"c":79740.5,"v":99700,"usd":1.25020702}
{"ts":1744318740000,"o":79740.5,"h":79787.3,"l":79750,"c":79783.3,"v":217300,"usd":2.72380012}
{"ts":1744318800000,"o":79783.3,"h":79845.6,"l":79779.4,"c":79845.6,"v":194700,"usd":2.43965785}
{"ts":1744318860000,"o":79845.6,"h":79890.9,"l":79842.4,"c":79858.4,"v":353500,"usd":4.42663703}
{"ts":1744318920000,"o":79858.4,"h":79891,"l":79851.4,"c":79861.8,"v":70800,"usd":0.88651881}
{"ts":1744318980000,"o":79861.8,"h":79861.9,"l":79836.1,"c":79836.1,"v":122300,"usd":1.5316159}
{"ts":1744319040000,"o":79836.1,"h":79836.1,"l":79799,"c":79799,"v":88400,"usd":1.1074837}
{"ts":1744319100000,"o":79799,"h":79827.1,"l":79783.6,"c":79827.1,"v":79500,"usd":0.99630602}
{"ts":1744319160000,"o":79827.1,"h":79862.9,"l":79827.1,"c":79846.9,"v":441200,"usd":5.52574695}
{"ts":1744319220000,"o":79846.9,"h":79856,"l":79835.7,"c":79855.6,"v":106300,"usd":1.33128629}
{"ts":1744319280000,"o":79855.6,"h":79880,"l":79855.6,"c":79863.7,"v":225600,"usd":2.8245634}
{"ts":1744319340000,"o":79863.7,"h":79905.2,"l":79863.7,"c":79905.2,"v":81500,"usd":1.02016836}
{"ts":1744319400000,"o":79905.2,"h":79945.8,"l":79905.3,"c":79920,"v":176200,"usd":2.20458899}
{"ts":1744319460000,"o":79920,"h":79917.8,"l":79917.8,"c":79917.8,"v":500,"usd":0.00625645}
{"ts":1744319520000,"o":79917.8,"h":79917.7,"l":79840.5,"c":79840.5,"v":407700,"usd":5.10248025}
{"ts":1744319580000,"o":79840.5,"h":79859.9,"l":79665,"c":79677.3,"v":358400,"usd":4.49344242}
{"ts":1744319640000,"o":79677.3,"h":79684,"l":79660.1,"c":79672.2,"v":192400,"usd":2.41494912}
{"ts":1744319700000,"o":79672.2,"h":79713.2,"l":79659.4,"c":79708.3,"v":221600,"usd":2.78085121}
{"ts":1744319760000,"o":79708.3,"h":79770.7,"l":79708.4,"c":79718.8,"v":68800,"usd":0.86286552}
{"ts":1744319820000,"o":79718.8,"h":79729.3,"l":79681.3,"c":79681.3,"v":146700,"usd":1.84078723}
{"ts":1744319880000,"o":79681.3,"h":79710.9,"l":79680.1,"c":79695.7,"v":141200,"usd":1.77170596}
{"ts":1744319940000,"o":79695.7,"h":79726.1,"l":79688.1,"c":79726.1,"v":48400,"usd":0.60723307}
{"ts":1744320000000,"o":79726.1,"h":79748.1,"l":79706.7,"c":79706.7,"v":118500,"usd":1.48645752}
{"ts":1744320060000,"o":79706.7,"h":79706.6,"l":79688,"c":79688,"v":13000,"usd":0.16312989}
{"ts":1744320120000,"o":79688,"h":79680.5,"l":79580.2,"c":79586.4,"v":186100,"usd":2.3373424}
{"ts":1744320180000,"o":79586.4,"h":79637.1,"l":79586.4,"c":79637.1,"v":150000,"usd":1.88462843}
{"ts":1744320240000,"o":79637.1,"h":79620.2,"l":79620.2,"c":79620.2,"v":500,"usd":0.0062798}
{"ts":1744320300000,"o":79620.2,"h":79631.6,"l":79600.1,"c":79620.5,"v":129300,"usd":1.62433534}
{"ts":1744320360000,"o":79620.5,"h":79649.1,"l":79618.2,"c":79618.2,"v":57200,"usd":0.71834781}
{"ts":1744320420000,"o":79618.2,"h":79619.8,"l":79613.4,"c":79619.8,"v":14000,"usd":0.175848}
{"ts":1744320480000,"o":79619.8,"h":79747.7,"l":79619.8,"c":79727.7,"v":392000,"usd":4.92038037}
{"ts":1744320540000,"o":79727.7,"h":79734.8,"l":79727.7,"c":79734.8,"v":7400,"usd":0.09281543}
{"ts":1744320600000,"o":79734.8,"h":79749.1,"l":79734.8,"c":79744.7,"v":47800,"usd":0.59941536}
{"ts":1744320660000,"o":79744.7,"h":79800,"l":79746.9,"c":79800,"v":157600,"usd":1.97595873}
{"ts":1744320720000,"o":79800,"h":79814.9,"l":79768.8,"c":79768.8,"v":216700,"usd":2.71584021}
{"ts":1744320780000,"o":79768.8,"h":79812.6,"l":79768.9,"c":79812.6,"v":120400,"usd":1.50923725}
{"ts":1744320840000,"o":79812.6,"h":79840,"l":79812.6,"c":79831.4,"v":60200,"usd":0.7541474}
{"ts":1744320900000,"o":79831.4,"h":79820.2,"l":79804.1,"c":79811.2,"v":69200,"usd":0.86705297}
{"ts":1744320960000,"o":79811.2,"h":79820,"l":79780,"c":79820,"v":50200,"usd":0.62914065}
{"ts":1744321020000,"o":79820,"h":79820,"l":79806.4,"c":79815.3,"v":50000,"usd":0.62643077}
{"ts":1744321080000,"o":79815.3,"h":79830.7,"l":79795.9,"c":79799.1,"v":109300,"usd":1.36939808}
{"ts":1744321140000,"o":79799.1,"h":79790,"l":79701.2,"c":79701.2,"v":281400,"usd":3.5285345}
{"ts":1744321200000,"o":79701.2,"h":79800,"l":79701.3,"c":79786.6,"v":112600,"usd":1.41168023}
{"ts":1744321260000,"o":79786.6,"h":79827.8,"l":79780.1,"c":79827.8,"v":136800,"usd":1.71423721}
{"ts":1744321320000,"o":79827.8,"h":79834.3,"l":79737.4,"c":79774.2,"v":167500,"usd":2.09911787}
{"ts":1744321380000,"o":79774.2,"h":79800,"l":79750.1,"c":79800,"v":31600,"usd":0.39614804}
{"ts":1744321440000,"o":79800,"h":79794.7,"l":79707.9,"c":79735.3,"v":124600,"usd":1.56268776}
{"ts":1744321500000,"o":79735.3,"h":79766.5,"l":79700.2,"c":79719.9,"v":191600,"usd":2.40336428}
{"ts":1744321560000,"o":79719.9,"h":79731.7,"l":79657.4,"c":79657.4,"v":248200,"usd":3.11500634}
{"ts":1744321620000,"o":79657.4,"h":79676.5,"l":79635.3,"c":79635.3,"v":114900,"usd":1.44275113}
{"ts":1744321680000,"o":79635.3,"h":79663.8,"l":79635.4,"c":79663.8,"v":110400,"usd":1.38628998}
{"ts":1744321740000,"o":79663.8,"h":79664.2,"l":79650,"c":79650,"v":15100,"usd":0.18957422}
{"ts":1744321800000,"o":79650,"h":79678.8,"l":79646.5,"c":79671.4,"v":75600,"usd":0.94905058}
{"ts":1744321860000,"o":79671.4,"h":79672.3,"l":79665.1,"c":79665.1,"v":19100,"usd":0.23974204}
{"ts":1744321920000,"o":79665.1,"h":79662.3,"l":79653.9,"c":79653.9,"v":1900,"usd":0.02385135}
{"ts":1744321980000,"o":79653.9,"h":79693.1,"l":79654,"c":79693.1,"v":117700,"usd":1.47743143}
{"ts":1744322040000,"o":79693.1,"h":79699.8,"l":79680.1,"c":79680.1,"v":129800,"usd":1.62879913}
{"ts":1744322100000,"o":79680.1,"h":79667.8,"l":79661.6,"c":79661.7,"v":35300,"usd":0.44311095}
{"ts":1744322160000,"o":79661.7,"h":79661.6,"l":79661.6,"c":79661.6,"v":2600,"usd":0.03263806}
{"ts":1744322220000,"o":79661.6,"h":79661.6,"l":79650,"c":79650,"v":60800,"usd":0.76323375}
{"ts":1744322280000,"o":79650,"h":79644.8,"l":79614.9,"c":79615,"v":131500,"usd":1.65135242}
{"ts":1744322340000,"o":79615,"h":79643.1,"l":79615,"c":79643.1,"v":59100,"usd":0.74229792}
{"ts":1744322400000,"o":79643.1,"h":79635,"l":79615,"c":79615,"v":84400,"usd":1.0598472}
{"ts":1744322460000,"o":79615,"h":79645.5,"l":79605.8,"c":79605.8,"v":87400,"usd":1.09779072}
{"ts":1744322520000,"o":79605.8,"h":79610,"l":79600,"c":79600,"v":13600,"usd":0.17085089}
{"ts":1744322580000,"o":79600,"h":79598.5,"l":79448.6,"c":79457.7,"v":483100,"usd":6.07660342}
{"ts":1744322640000,"o":79457.7,"h":79476.5,"l":79448.4,"c":79466.9,"v":211500,"usd":2.66182085}
{"ts":1744322700000,"o":79466.9,"h":79572.9,"l":79466.9,"c":79562.6,"v":335500,"usd":4.21887986}
{"ts":1744322760000,"o":79562.6,"h":79571.6,"l":79510.1,"c":79531.6,"v":262400,"usd":3.2996286}
{"ts":1744322820000,"o":79531.6,"h":79549.3,"l":79510.1,"c":79510.1,"v":165300,"usd":2.07833005}
{"ts":1744322880000,"o":79510.1,"h":79510,"l":79477.4,"c":79491.9,"v":45000,"usd":0.56609707}
{"ts":1744322940000,"o":79491.9,"h":79509.8,"l":79480,"c":79481.9,"v":21500,"usd":0.27047012}
{"ts":1744323000000,"o":79481.9,"h":79597.8,"l":79477.1,"c":79586,"v":214200,"usd":2.69327687}
{"ts":1744323060000,"o":79586,"h":79635.1,"l":79582.1,"c":79618.5,"v":179000,"usd":2.24820502}
{"ts":1744323120000,"o":79618.5,"h":79635.2,"l":79605.6,"c":79635.2,"v":198700,"usd":2.49567437}
{"ts":1744323180000,"o":79635.2,"h":79663.9,"l":79632.2,"c":79632.2,"v":105600,"usd":1.32591961}
{"ts":1744323240000,"o":79632.2,"h":79670.3,"l":79622.8,"c":79636.5,"v":203700,"usd":2.55722238}
{"ts":1744323300000,"o":79636.5,"h":79658,"l":79624.5,"c":79658,"v":220900,"usd":2.77394712}
{"ts":1744323360000,"o":79658,"h":79689.8,"l":79638.7,"c":79689.3,"v":82800,"usd":1.03940798}
{"ts":1744323420000,"o":79689.3,"h":79735.5,"l":79669.9,"c":79726.6,"v":168600,"usd":2.11562833}
{"ts":1744323480000,"o":79726.6,"h":79766.3,"l":79726.6,"c":79766.3,"v":41300,"usd":0.51797026}
{"ts":1744323540000,"o":79766.3,"h":79766.2,"l":79710.1,"c":79732.9,"v":132300,"usd":1.65899447}
{"ts":1744323600000,"o":79732.9,"h":79735.2,"l":79690.9,"c":79735.1,"v":213400,"usd":2.676827}
{"ts":1744323660000,"o":79735.1,"h":79756.9,"l":79720.1,"c":79756.9,"v":24500,"usd":0.30727118}
{"ts":1744323720000,"o":79756.9,"h":79750.1,"l":79722.7,"c":79744.7,"v":69900,"usd":0.87668231}
{"ts":1744323780000,"o":79744.7,"h":79814.3,"l":79756.8,"c":79793.7,"v":104400,"usd":1.3086537}
{"ts":1744323840000,"o":79793.7,"h":79820.7,"l":79770.1,"c":79820.7,"v":211800,"usd":2.65433482}
{"ts":1744323900000,"o":79820.7,"h":79809.9,"l":79700.1,"c":79700.1,"v":173800,"usd":2.17860102}
{"ts":1744323960000,"o":79700.1,"h":79709.9,"l":79679.7,"c":79679.7,"v":73200,"usd":0.91854061}
{"ts":1744324020000,"o":79679.7,"h":79672,"l":79600,"c":79612.7,"v":116800,"usd":1.46691715}
{"ts":1744324080000,"o":79612.7,"h":79652.1,"l":79612.8,"c":79645.9,"v":162400,"usd":2.03944498}
{"ts":1744324140000,"o":79645.9,"h":79658.2,"l":79637.7,"c":79637.7,"v":25500,"usd":0.32017875}
{"ts":1744324200000,"o":79637.7,"h":79637.7,"l":79614.6,"c":79614.6,"v":118400,"usd":1.4869183}
{"ts":1744324260000,"o":79614.6,"h":79675.9,"l":79614.7,"c":79669.8,"v":158500,"usd":1.99017532}
{"ts":1744324320000,"o":79669.8,"h":79690,"l":79659.9,"c":79690,"v":64900,"usd":0.81463952}
{"ts":1744324380000,"o":79690,"h":79754.1,"l":79686.5,"c":79735,"v":58500,"usd":0.73379373}
{"ts":1744324440000,"o":79735,"h":79755.9,"l":79689.1,"c":79689.1,"v":239200,"usd":2.99999002}
{"ts":1744324500000,"o":79689.1,"h":79740,"l":79674.1,"c":79740,"v":51400,"usd":0.64495127}
{"ts":1744324560000,"o":79740,"h":79790.3,"l":79737.9,"c":79790.3,"v":53200,"usd":0.6670038}
{"ts":1744324620000,"o":79790.3,"h":79800,"l":79774.6,"c":79793.1,"v":40000,"usd":0.50132836}
{"ts":1744324680000,"o":79793.1,"h":79816.3,"l":79788.5,"c":79807.6,"v":245500,"usd":3.07633794}
{"ts":1744324740000,"o":79807.6,"h":79816.4,"l":79770,"c":79770,"v":53900,"usd":0.67547647}
{"ts":1744324800000,"o":79770,"h":79769.9,"l":79715.6,"c":79765.6,"v":73500,"usd":0.92182731}
{"ts":1744324860000,"o":79765.6,"h":79791.8,"l":79765.6,"c":79784.7,"v":21700,"usd":0.27203489}
{"ts":1744324920000,"o":79784.7,"h":79795.8,"l":79760.1,"c":79795.8,"v":247800,"usd":3.10607628}
{"ts":1744324980000,"o":79795.8,"h":79800,"l":79784.9,"c":79793.1,"v":69600,"usd":0.87224445}
{"ts":1744325040000,"o":79793.1,"h":79812.4,"l":79796.2,"c":79796.2,"v":86700,"usd":1.08646964}
{"ts":1744325100000,"o":79796.2,"h":79820,"l":79783.4,"c":79820,"v":97700,"usd":1.22455354}
{"ts":1744325160000,"o":79820,"h":79806.9,"l":79750,"c":79750,"v":98600,"usd":1.23581777}
{"ts":1744325220000,"o":79750,"h":79757.9,"l":79740,"c":79757.9,"v":42000,"usd":0.52670589}
{"ts":1744325280000,"o":79757.9,"h":79759.9,"l":79743.1,"c":79743.1,"v":24800,"usd":0.31095936}
{"ts":1744325340000,"o":79743.1,"h":79744.3,"l":79718,"c":79740,"v":183600,"usd":2.3028401}
{"ts":1744325400000,"o":79740,"h":79739.9,"l":79692.3,"c":79692.3,"v":8456100,"usd":106.09638452}
{"ts":1744325460000,"o":79692.3,"h":79700,"l":79653.2,"c":79661.4,"v":1153200,"usd":14.47097883}
{"ts":1744325520000,"o":79661.4,"h":79720,"l":79661.5,"c":79699.9,"v":1711500,"usd":21.47413746}
{"ts":1744325580000,"o":79699.9,"h":79707.9,"l":79660,"c":79660,"v":440600,"usd":5.52955224}
{"ts":1744325640000,"o":79660,"h":79650.1,"l":79646.4,"c":79646.4,"v":2900,"usd":0.03640981}
{"ts":1744325700000,"o":79646.4,"h":79646.5,"l":79646.5,"c":79646.5,"v":13300,"usd":0.16698815}
{"ts":1744325760000,"o":79646.5,"h":79660,"l":79660,"c":79660,"v":100,"usd":0.00125534}
{"ts":1744325820000,"o":79660,"h":79660,"l":79615.6,"c":79615.6,"v":271900,"usd":3.41370949}
{"ts":1744325880000,"o":79615.6,"h":79610.3,"l":79565,"c":79600.2,"v":264500,"usd":3.32347035}
{"ts":1744325940000,"o":79600.2,"h":79618.3,"l":79603.3,"c":79603.3,"v":97900,"usd":1.22973658}
{"ts":1744326000000,"o":79603.3,"h":79603.3,"l":79580.1,"c":79590.1,"v":91600,"usd":1.15082517}
{"ts":1744326060000,"o":79590.1,"h":79593,"l":79537.9,"c":79537.9,"v":44000,"usd":0.55308149}
{"ts":1744326120000,"o":79537.9,"h":79545.5,"l":79487.6,"c":79504.8,"v":270600,"usd":3.40378169}
{"ts":1744326180000,"o":79504.8,"h":79550.8,"l":79508,"c":79536.6,"v":600800,"usd":7.55518965}
{"ts":1744326240000,"o":79536.6,"h":79535.1,"l":79490.2,"c":79499.5,"v":132400,"usd":1.66526991}
{"ts":1744326300000,"o":79499.5,"h":79563.9,"l":79493.9,"c":79563.9,"v":193500,"usd":2.43357141}
{"ts":1744326360000,"o":79563.9,"h":79583.8,"l":79538.7,"c":79583.8,"v":54300,"usd":0.68255683}
{"ts":1744326420000,"o":79583.8,"h":79600,"l":79578,"c":79597.4,"v":103200,"usd":1.29677139}
{"ts":1744326480000,"o":79597.4,"h":79603.5,"l":79596.1,"c":79599.2,"v":226800,"usd":2.84927766}
{"ts":1744326540000,"o":79599.2,"h":79603.6,"l":79500,"c":79503.3,"v":312600,"usd":3.92890437}
{"ts":1744326600000,"o":79503.3,"h":79620,"l":79527.6,"c":79560.6,"v":308400,"usd":3.87483408}
{"ts":1744326660000,"o":79560.6,"h":79551.6,"l":79519.6,"c":79520.3,"v":33200,"usd":0.41741999}
{"ts":1744326720000,"o":79520.3,"h":79525.7,"l":79414.9,"c":79430.5,"v":199300,"usd":2.50752827}
{"ts":1744326780000,"o":79430.5,"h":79474.1,"l":79376.5,"c":79404,"v":271400,"usd":3.41705111}
{"ts":1744326840000,"o":79404,"h":79405.9,"l":79380.5,"c":79389.7,"v":242100,"usd":3.04936012}
{"ts":1744326900000,"o":79389.7,"h":79419.9,"l":79384.6,"c":79386.4,"v":158000,"usd":1.98974603}
{"ts":1744326960000,"o":79386.4,"h":79429.9,"l":79383.5,"c":79398.2,"v":177700,"usd":2.23751565}
{"ts":1744327020000,"o":79398.2,"h":79407.8,"l":79375,"c":79375,"v":114500,"usd":1.44242347}
{"ts":1744327080000,"o":79375,"h":79427.4,"l":79380.4,"c":79423.3,"v":136500,"usd":1.71866296}
{"ts":1744327140000,"o":79423.3,"h":79420.3,"l":79400,"c":79400,"v":101500,"usd":1.27825445}
{"ts":1744327200000,"o":79400,"h":79420,"l":79390.1,"c":79420,"v":45400,"usd":0.57177816}
{"ts":1744327260000,"o":79420,"h":79500,"l":79427.5,"c":79500,"v":122200,"usd":1.53818217}
{"ts":1744327320000,"o":79500,"h":79516.2,"l":79480,"c":79480,"v":176000,"usd":2.21385853}
{"ts":1744327380000,"o":79480,"h":79489.9,"l":79452.5,"c":79486.6,"v":15700,"usd":0.19757662}
{"ts":1744327440000,"o":79486.6,"h":79533.9,"l":79490,"c":79509.5,"v":119500,"usd":1.50297732}
{"ts":1744327500000,"o":79509.5,"h":79500.6,"l":79400,"c":79410,"v":407600,"usd":5.13024524}
{"ts":1744327560000,"o":79410,"h":79434.5,"l":79382.5,"c":79386.4,"v":133900,"usd":1.68617328}
{"ts":1744327620000,"o":79386.4,"h":79439.9,"l":79383.2,"c":79405.8,"v":329600,"usd":4.15071019}
{"ts":1744327680000,"o":79405.8,"h":79410.9,"l":79318.4,"c":79318.5,"v":144000,"usd":1.8149503}
{"ts":1744327740000,"o":79318.5,"h":79381.9,"l":79274.4,"c":79378.8,"v":312400,"usd":3.93936347}
{"ts":1744327800000,"o":79378.8,"h":79411.3,"l":79360.1,"c":79375.4,"v":90500,"usd":1.1398813}
{"ts":1744327860000,"o":79375.4,"h":79375.7,"l":79312.7,"c":79323.3,"v":27800,"usd":0.35039713}
{"ts":1744327920000,"o":79323.3,"h":79399.9,"l":79330.4,"c":79393.3,"v":226800,"usd":2.85828148}
{"ts":1744327980000,"o":79393.3,"h":79415.2,"l":79361,"c":79378.6,"v":158700,"usd":1.99893974}
{"ts":1744328040000,"o":79378.6,"h":79439.9,"l":79377.8,"c":79439.9,"v":44300,"usd":0.55784444}
{"ts":1744328100000,"o":79439.9,"h":79496.8,"l":79438.9,"c":79471,"v":177800,"usd":2.23784181}
{"ts":1744328160000,"o":79471,"h":79500,"l":79460.5,"c":79487.5,"v":142200,"usd":1.78915874}
{"ts":1744328220000,"o":79487.5,"h":79523.4,"l":79464.8,"c":79515.1,"v":114500,"usd":1.44072611}
{"ts":1744328280000,"o":79515.1,"h":79530.5,"l":79503.2,"c":79507.9,"v":63800,"usd":0.80234413}
{"ts":1744328340000,"o":79507.9,"h":79500.4,"l":79423.4,"c":79423.4,"v":100600,"usd":1.26591901}
{"ts":1744328400000,"o":79423.4,"h":79519.9,"l":79429.2,"c":79503.8,"v":122200,"usd":1.53703344}
{"ts":1744328460000,"o":79503.8,"h":79530.3,"l":79508.3,"c":79530.3,"v":122100,"usd":1.53559888}
{"ts":1744328520000,"o":79530.3,"h":79530.2,"l":79493.6,"c":79493.6,"v":211100,"usd":2.65502224}
{"ts":1744328580000,"o":79493.6,"h":79523.1,"l":79492.6,"c":79495.5,"v":60200,"usd":0.75719703}
{"ts":1744328640000,"o":79495.5,"h":79550.9,"l":79499.1,"c":79538.9,"v":67600,"usd":0.85001039}
{"ts":1744328700000,"o":79538.9,"h":79544.4,"l":79521.1,"c":79521.1,"v":35500,"usd":0.44630907}
{"ts":1744328760000,"o":79521.1,"h":79521,"l":79470.1,"c":79512.5,"v":100800,"usd":1.26763168}
{"ts":1744328820000,"o":79512.5,"h":79582.3,"l":79501.8,"c":79582.3,"v":150200,"usd":1.88843229}
{"ts":1744328880000,"o":79582.3,"h":79630,"l":79588.4,"c":79630,"v":192300,"usd":2.41553143}
{"ts":1744328940000,"o":79630,"h":79639.9,"l":79587.9,"c":79587.9,"v":153800,"usd":1.93179227}
{"ts":1744329000000,"o":79587.9,"h":79612.5,"l":79576.1,"c":79596.3,"v":32700,"usd":0.4108611}
{"ts":1744329060000,"o":79596.3,"h":79592.4,"l":79553.6,"c":79553.6,"v":26600,"usd":0.3342904}
{"ts":1744329120000,"o":79553.6,"h":79579.9,"l":79550,"c":79550,"v":160400,"usd":2.01607507}
{"ts":1744329180000,"o":79550,"h":79592.9,"l":79569.9,"c":79579.6,"v":131700,"usd":1.65495134}
{"ts":1744329240000,"o":79579.6,"h":79570,"l":79482.8,"c":79533.5,"v":492500,"usd":6.19296725}
{"ts":1744329300000,"o":79533.5,"h":79552.8,"l":79537.6,"c":79552.8,"v":18400,"usd":0.23131194}
{"ts":1744329360000,"o":79552.8,"h":79549.5,"l":79471,"c":79543.2,"v":388700,"usd":4.88890237}
{"ts":1744329420000,"o":79543.2,"h":79552.1,"l":79471.8,"c":79508.7,"v":79200,"usd":0.99606456}
{"ts":1744329480000,"o":79508.7,"h":79520,"l":79480.1,"c":79520,"v":138900,"usd":1.74722435}
{"ts":1744329540000,"o":79520,"h":79599.9,"l":79531.9,"c":79574.7,"v":265800,"usd":3.33995643}
{"ts":1744329600000,"o":79574.7,"h":79566.2,"l":79472.2,"c":79504.1,"v":135600,"usd":1.70533907}
{"ts":1744329660000,"o":79504.1,"h":79559.9,"l":79468.8,"c":79507.4,"v":706100,"usd":8.87686612}
{"ts":1744329720000,"o":79507.4,"h":79507.1,"l":79443.7,"c":79446.6,"v":129900,"usd":1.63477631}
{"ts":1744329780000,"o":79446.6,"h":79445.4,"l":79420.1,"c":79424.7,"v":269900,"usd":3.39773574}
{"ts":1744329840000,"o":79424.7,"h":79478.1,"l":79410,"c":79410,"v":267800,"usd":3.37072976}
{"ts":1744329900000,"o":79410,"h":79499.9,"l":79370,"c":79473.9,"v":211800,"usd":2.66559764}
{"ts":1744329960000,"o":79473.9,"h":79485.3,"l":79327.6,"c":79327.6,"v":198100,"usd":2.49387928}
{"ts":1744330020000,"o":79327.6,"h":79444.4,"l":79340.4,"c":79422.5,"v":86400,"usd":1.08813389}
{"ts":1744330080000,"o":79422.5,"h":79420,"l":79320.1,"c":79347.1,"v":175700,"usd":2.21413352}
{"ts":1744330140000,"o":79347.1,"h":79459.9,"l":79347.2,"c":79386.4,"v":180200,"usd":2.2699146}
{"ts":1744330200000,"o":79386.4,"h":79513.6,"l":79376.9,"c":79505.9,"v":92900,"usd":1.16909826}
{"ts":1744330260000,"o":79505.9,"h":79600,"l":79513.7,"c":79600,"v":169700,"usd":2.13231227}
{"ts":1744330320000,"o":79600,"h":79642.5,"l":79596.2,"c":79619.3,"v":185900,"usd":2.33488055}
{"ts":1744330380000,"o":79619.3,"h":79633.3,"l":79590,"c":79633.3,"v":30200,"usd":0.37937223}
{"ts":1744330440000,"o":79633.3,"h":79639.9,"l":79569.3,"c":79582.9,"v":80100,"usd":1.00617896}
{"ts":1744330500000,"o":79582.9,"h":79595.7,"l":79568,"c":79595.7,"v":147200,"usd":1.84974031}
{"ts":1744330560000,"o":79595.7,"h":79595.8,"l":79526.8,"c":79526.8,"v":118400,"usd":1.48781022}
{"ts":1744330620000,"o":79526.8,"h":79595.5,"l":79534.5,"c":79595.5,"v":290600,"usd":3.65130957}
{"ts":1744330680000,"o":79595.5,"h":79606.2,"l":79560,"c":79560.3,"v":565700,"usd":7.10755645}
{"ts":1744330740000,"o":79560.3,"h":79569.9,"l":79447.7,"c":79457.8,"v":394500,"usd":4.96157704}
{"ts":1744330800000,"o":79457.8,"h":79493.1,"l":79410,"c":79410,"v":358700,"usd":4.51379915}
{"ts":1744330860000,"o":79410,"h":79463.4,"l":79388.2,"c":79448.5,"v":59700,"usd":0.75156387}
{"ts":1744330920000,"o":79448.5,"h":79537,"l":79430,"c":79431.7,"v":422300,"usd":5.31428115}
{"ts":1744330980000,"o":79431.7,"h":79521.9,"l":79434.2,"c":79494.7,"v":43600,"usd":0.54854108}
{"ts":1744331040000,"o":79494.7,"h":79500.7,"l":79454.4,"c":79465,"v":182500,"usd":2.29633137}
{"ts":1744331100000,"o":79465,"h":79468.5,"l":79416.9,"c":79429.9,"v":18300,"usd":0.23038536}
{"ts":1744331160000,"o":79429.9,"h":79439.8,"l":79388.4,"c":79402.8,"v":56100,"usd":0.70648965}
{"ts":1744331220000,"o":79402.8,"h":79458.3,"l":79390.7,"c":79400.2,"v":20600,"usd":0.25942062}
{"ts":1744331280000,"o":79400.2,"h":79489.9,"l":79390.6,"c":79452.2,"v":766100,"usd":9.64626435}
{"ts":1744331340000,"o":79452.2,"h":79474.7,"l":79419.3,"c":79439.9,"v":273600,"usd":3.44413624}
{"ts":1744331400000,"o":79439.9,"h":79436.4,"l":79345.5,"c":79346,"v":327900,"usd":4.13021988}
{"ts":1744331460000,"o":79346,"h":79386.5,"l":79335.3,"c":79360.1,"v":123700,"usd":1.5591207}
{"ts":1744331520000,"o":79360.1,"h":79379.9,"l":79348.4,"c":79351.3,"v":106700,"usd":1.34450099}
{"ts":1744331580000,"o":79351.3,"h":79419.8,"l":79326.9,"c":79364.6,"v":568200,"usd":7.16031405}
{"ts":1744331640000,"o":79364.6,"h":79397.2,"l":79250.1,"c":79303.3,"v":397000,"usd":5.00432529}
{"ts":1744331700000,"o":79303.3,"h":79419.9,"l":79286.3,"c":79406.4,"v":470600,"usd":5.93201652}
{"ts":1744331760000,"o":79406.4,"h":79475,"l":79406.5,"c":79417.1,"v":421300,"usd":5.30270561}
{"ts":1744331820000,"o":79417.1,"h":79446.5,"l":79330,"c":79330,"v":123900,"usd":1.56066842}
{"ts":1744331880000,"o":79330,"h":79320,"l":79269.5,"c":79291,"v":131400,"usd":1.65718062}
{"ts":1744331940000,"o":79291,"h":79326.4,"l":79272.9,"c":79326.4,"v":96500,"usd":1.21685132}
{"ts":1744332000000,"o":79326.4,"h":79339.9,"l":79293.5,"c":79300.4,"v":25700,"usd":0.32399322}
{"ts":1744332060000,"o":79300.4,"h":79381.9,"l":79309.1,"c":79377.8,"v":28100,"usd":0.35409669}
{"ts":1744332120000,"o":79377.8,"h":79451.8,"l":79346.5,"c":79450.1,"v":121800,"usd":1.53348157}
{"ts":1744332180000,"o":79450.1,"h":79449.6,"l":79387.9,"c":79390,"v":40900,"usd":0.51500157}
{"ts":1744332240000,"o":79390,"h":79399.9,"l":79302.1,"c":79330.9,"v":42800,"usd":0.53944476}
{"ts":1744332300000,"o":79330.9,"h":79348.9,"l":79269.8,"c":79290,"v":221000,"usd":2.78566777}
{"ts":1744332360000,"o":79290,"h":79290.6,"l":79216.7,"c":79240.1,"v":149200,"usd":1.88274343}
{"ts":1744332420000,"o":79240.1,"h":79359.9,"l":79244.9,"c":79308.2,"v":125400,"usd":1.58081441}
{"ts":1744332480000,"o":79308.2,"h":79348.8,"l":79299.5,"c":79315.9,"v":51800,"usd":0.65299778}
{"ts":1744332540000,"o":79315.9,"h":79310,"l":79210.2,"c":79210.2,"v":73900,"usd":0.9324326}
{"ts":1744332600000,"o":79210.2,"h":79235.9,"l":79202,"c":79220,"v":243500,"usd":3.07334952}
{"ts":1744332660000,"o":79220,"h":79210,"l":79152.4,"c":79160,"v":248800,"usd":3.14234499}
{"ts":1744332720000,"o":79160,"h":79220.1,"l":79157.3,"c":79160,"v":69800,"usd":0.88126104}
{"ts":1744332780000,"o":79160,"h":79154.1,"l":79110.1,"c":79137.9,"v":324200,"usd":4.09708519}
{"ts":1744332840000,"o":79137.9,"h":79180,"l":79133.2,"c":79159.6,"v":27900,"usd":0.35249467}
{"ts":1744332900000,"o":79159.6,"h":79194,"l":79128.3,"c":79135.1,"v":347700,"usd":4.39269519}
{"ts":1744332960000,"o":79135.1,"h":79175.8,"l":79057,"c":79131.8,"v":288200,"usd":3.64236019}
{"ts":1744333020000,"o":79131.8,"h":79139.9,"l":79065,"c":79127.5,"v":155900,"usd":1.97115022}
{"ts":1744333080000,"o":79127.5,"h":79180.1,"l":79080,"c":79088.2,"v":36900,"usd":0.46632328}
{"ts":1744333140000,"o":79088.2,"h":79080,"l":78982.3,"c":78996.4,"v":300600,"usd":3.80408371}
{"ts":1744333200000,"o":78996.4,"h":78996.3,"l":78820.5,"c":78945.3,"v":3089400,"usd":39.1730528}
{"ts":1744333260000,"o":78945.3,"h":79040,"l":78913,"c":79008.7,"v":427500,"usd":5.41228124}
{"ts":1744333320000,"o":79008.7,"h":79040,"l":78974.4,"c":79034.7,"v":150200,"usd":1.90113946}
{"ts":1744333380000,"o":79034.7,"h":79086.6,"l":79010,"c":79059.8,"v":332100,"usd":4.20116079}
{"ts":1744333440000,"o":79059.8,"h":79074.2,"l":79030,"c":79049.8,"v":321900,"usd":4.07204093}
{"ts":1744333500000,"o":79049.8,"h":79049.9,"l":78972.1,"c":78985.8,"v":117500,"usd":1.48716745}
{"ts":1744333560000,"o":78985.8,"h":79055,"l":78977,"c":79030,"v":258100,"usd":3.26634182}
{"ts":1744333620000,"o":79030,"h":79084.1,"l":78976.8,"c":79084.1,"v":300400,"usd":3.80251149}
{"ts":1744333680000,"o":79084.1,"h":79159.9,"l":79085.8,"c":79158.6,"v":294300,"usd":3.71913092}
{"ts":1744333740000,"o":79158.6,"h":79180.9,"l":79125.1,"c":79180.9,"v":101900,"usd":1.28744046}
{"ts":1744333800000,"o":79180.9,"h":79215.7,"l":79124,"c":79130.4,"v":440100,"usd":5.55735994}
{"ts":1744333860000,"o":79130.4,"h":79212.4,"l":79115.4,"c":79212.4,"v":311300,"usd":3.93307059}
{"ts":1744333920000,"o":79212.4,"h":79283.3,"l":79216.9,"c":79283.3,"v":399600,"usd":5.04168912}
{"ts":1744333980000,"o":79283.3,"h":79286.3,"l":79235.9,"c":79235.9,"v":469200,"usd":5.92042255}
{"ts":1744334040000,"o":79235.9,"h":79254.7,"l":79210,"c":79210,"v":25500,"usd":0.32180293}
{"ts":1744334100000,"o":79210,"h":79290,"l":79190.2,"c":79290,"v":208400,"usd":2.63100509}
{"ts":1744334160000,"o":79290,"h":79391.5,"l":79300,"c":79391.5,"v":129200,"usd":1.62812423}
{"ts":1744334220000,"o":79391.5,"h":79456.4,"l":79382.5,"c":79449.2,"v":276600,"usd":3.48357945}
{"ts":1744334280000,"o":79449.2,"h":79449.5,"l":79390,"c":79394.1,"v":11300,"usd":0.14229224}
{"ts":1744334340000,"o":79394.1,"h":79440.5,"l":79388.9,"c":79420,"v":213100,"usd":2.68324988}
{"ts":1744334400000,"o":79420,"h":79509.6,"l":79410.1,"c":79509.6,"v":246700,"usd":3.10409889}
{"ts":1744334460000,"o":79509.6,"h":79521.1,"l":79475.5,"c":79475.5,"v":144500,"usd":1.81758366}
{"ts":1744334520000,"o":79475.5,"h":79472.1,"l":79423.8,"c":79454.9,"v":49300,"usd":0.62057173}
{"ts":1744334580000,"o":79454.9,"h":79459.8,"l":79421.4,"c":79456.2,"v":191200,"usd":2.40668223}
{"ts":1744334640000,"o":79456.2,"h":79459.9,"l":79415.2,"c":79420.1,"v":253000,"usd":3.18450048}
{"ts":1744334700000,"o":79420.1,"h":79410,"l":79397.7,"c":79399,"v":105200,"usd":1.32494789}
{"ts":1744334760000,"o":79399,"h":79444.9,"l":79411,"c":79432,"v":206000,"usd":2.59337282}
{"ts":1744334820000,"o":79432,"h":79447.1,"l":79410,"c":79438.2,"v":197600,"usd":2.48816576}
{"ts":1744334880000,"o":79438.2,"h":79420.1,"l":79391.1,"c":79413.4,"v":247100,"usd":3.11206099}
{"ts":1744334940000,"o":79413.4,"h":79437.4,"l":79418.4,"c":79422.7,"v":107700,"usd":1.35604298}
{"ts":1744335000000,"o":79422.7,"h":79423.6,"l":79413.7,"c":79423.6,"v":179400,"usd":2.25893158}
{"ts":1744335060000,"o":79423.6,"h":79544.8,"l":79422.1,"c":79544.8,"v":265000,"usd":3.33454663}
{"ts":1744335120000,"o":79544.8,"h":79562.3,"l":79462.7,"c":79557.5,"v":93300,"usd":1.17322504}
{"ts":1744335180000,"o":79557.5,"h":79630,"l":79527.4,"c":79630,"v":1072600,"usd":13.47584513}
{"ts":1744335240000,"o":79630,"h":79769.9,"l":79610.3,"c":79752.3,"v":1650200,"usd":20.71183507}
{"ts":1744335300000,"o":79752.3,"h":79745.5,"l":79638.2,"c":79648.7,"v":215500,"usd":2.70346205}
{"ts":1744335360000,"o":79648.7,"h":79689.9,"l":79640,"c":79642,"v":175300,"usd":2.20062779}
{"ts":1744335420000,"o":79642,"h":79772.1,"l":79632,"c":79772.1,"v":481500,"usd":6.04134801}
{"ts":1744335480000,"o":79772.1,"h":79779.9,"l":79693.4,"c":79714.7,"v":602100,"usd":7.54887547}
{"ts":1744335540000,"o":79714.7,"h":79709.9,"l":79655.9,"c":79658,"v":46600,"usd":0.58483153}
{"ts":1744335600000,"o":79658,"h":79698.6,"l":79647.3,"c":79685.8,"v":40000,"usd":0.50214004}
{"ts":1744335660000,"o":79685.8,"h":79709.8,"l":79648.4,"c":79648.4,"v":120300,"usd":1.5100849}
{"ts":1744335720000,"o":79648.4,"h":79699.9,"l":79633,"c":79662.2,"v":71100,"usd":0.89248958}
{"ts":1744335780000,"o":79662.2,"h":79662.1,"l":79628.9,"c":79628.9,"v":2406200,"usd":30.21775381}
{"ts":1744335840000,"o":79628.9,"h":79668.9,"l":79603.3,"c":79668.9,"v":914500,"usd":11.48419213}
{"ts":1744335900000,"o":79668.9,"h":79653.3,"l":79608,"c":79653.3,"v":210600,"usd":2.64465318}
{"ts":1744335960000,"o":79653.3,"h":79694.6,"l":79647.7,"c":79657.3,"v":322300,"usd":4.04564574}
{"ts":1744336020000,"o":79657.3,"h":79699.9,"l":79627.5,"c":79691.7,"v":159000,"usd":1.99619412}
{"ts":1744336080000,"o":79691.7,"h":79897.4,"l":79691.7,"c":79897.4,"v":494100,"usd":6.19048747}
{"ts":1744336140000,"o":79897.4,"h":79937.7,"l":79868,"c":79900.5,"v":202200,"usd":2.53052558}
{"ts":1744336200000,"o":79900.5,"h":79897.5,"l":79870,"c":79870,"v":79900,"usd":1.00017083}
{"ts":1744336260000,"o":79870,"h":79919.9,"l":79851.2,"c":79907.9,"v":189600,"usd":2.37402168}
{"ts":1744336320000,"o":79907.9,"h":80140,"l":79910,"c":80140,"v":2680300,"usd":33.47788279}
{"ts":1744336380000,"o":80140,"h":80243.5,"l":80115.1,"c":80200.8,"v":729900,"usd":9.10020198}
{"ts":1744336440000,"o":80200.8,"h":80243.6,"l":80162.6,"c":80185.9,"v":338500,"usd":4.21955716}
{"ts":1744336500000,"o":80185.9,"h":80215,"l":80108.3,"c":80108.3,"v":285800,"usd":3.56556575}
{"ts":1744336560000,"o":80108.3,"h":80108.8,"l":80061.8,"c":80074.2,"v":398700,"usd":4.97803755}
{"ts":1744336620000,"o":80074.2,"h":80201.5,"l":80069.3,"c":80196,"v":426600,"usd":5.32357065}
{"ts":1744336680000,"o":80196,"h":80243.4,"l":80180,"c":80180,"v":304200,"usd":3.79191178}
{"ts":1744336740000,"o":80180,"h":80356.4,"l":80170.1,"c":80323.2,"v":551100,"usd":6.86681182}
{"ts":1744336800000,"o":80323.2,"h":80356.4,"l":80281.9,"c":80347.8,"v":390100,"usd":4.85751764}
{"ts":1744336860000,"o":80347.8,"h":80386.1,"l":80220.8,"c":80235.6,"v":371900,"usd":4.62986704}
{"ts":1744336920000,"o":80235.6,"h":80239.9,"l":80173.7,"c":80173.7,"v":209800,"usd":2.61585573}
{"ts":1744336980000,"o":80173.7,"h":80220.4,"l":80160,"c":80160,"v":294400,"usd":3.67118154}
{"ts":1744337040000,"o":80160,"h":80180.9,"l":80125.2,"c":80156.4,"v":60700,"usd":0.75715184}
{"ts":1744337100000,"o":80156.4,"h":80162.1,"l":80081,"c":80093.8,"v":494300,"usd":6.16999479}
{"ts":1744337160000,"o":80093.8,"h":80099.9,"l":80050.7,"c":80090.7,"v":437500,"usd":5.46453652}
{"ts":1744337220000,"o":80090.7,"h":80148.9,"l":80077.4,"c":80100,"v":196300,"usd":2.45016786}
{"ts":1744337280000,"o":80100,"h":80145,"l":80067.5,"c":80067.5,"v":90100,"usd":1.12461382}
{"ts":1744337340000,"o":80067.5,"h":80179.9,"l":80078.3,"c":80169.6,"v":133100,"usd":1.6607661}
{"ts":1744337400000,"o":80169.6,"h":80185.6,"l":80148.1,"c":80148.1,"v":186100,"usd":2.32140192}
{"ts":1744337460000,"o":80148.1,"h":80183.3,"l":80100.1,"c":80170,"v":174300,"usd":2.1747306}
{"ts":1744337520000,"o":80170,"h":80215,"l":80160.1,"c":80174,"v":468200,"usd":5.83789689}
{"ts":1744337580000,"o":80174,"h":80214.9,"l":80083.2,"c":80092.7,"v":140900,"usd":1.75799256}
{"ts":1744337640000,"o":80092.7,"h":80170.7,"l":80096.8,"c":80130.9,"v":176200,"usd":2.19868216}
{"ts":1744337700000,"o":80130.9,"h":80214.9,"l":80140.6,"c":80206.8,"v":58700,"usd":0.73199232}
{"ts":1744337760000,"o":80206.8,"h":80229,"l":80191.3,"c":80227.3,"v":352800,"usd":4.39797721}
{"ts":1744337820000,"o":80227.3,"h":80219.5,"l":80130.1,"c":80138.8,"v":85000,"usd":1.06005176}
{"ts":1744337880000,"o":80138.8,"h":80182.6,"l":80148,"c":80180.9,"v":37700,"usd":0.47025756}
{"ts":1744337940000,"o":80180.9,"h":80231.2,"l":80180.8,"c":80214.7,"v":69500,"usd":0.86633403}
{"ts":1744338000000,"o":80214.7,"h":80297.8,"l":80200.1,"c":80288.6,"v":778500,"usd":9.70075479}
{"ts":1744338060000,"o":80288.6,"h":80299.9,"l":80251,"c":80251,"v":225100,"usd":2.80367724}
{"ts":1744338120000,"o":80251,"h":80312.3,"l":80251,"c":80312.3,"v":110700,"usd":1.37877373}
{"ts":1744338180000,"o":80312.3,"h":80359.9,"l":80300,"c":80315.2,"v":103300,"usd":1.28596126}
{"ts":1744338240000,"o":80315.2,"h":80444.9,"l":80290,"c":80408.4,"v":368200,"usd":4.58036581}
{"ts":1744338300000,"o":80408.4,"h":80495.1,"l":80418.6,"c":80449.5,"v":1184300,"usd":14.71593392}
{"ts":1744338360000,"o":80449.5,"h":80567,"l":80460,"c":80567,"v":399900,"usd":4.96620059}
{"ts":1744338420000,"o":80567,"h":80676.2,"l":80546.5,"c":80647.2,"v":601100,"usd":7.45714008}
{"ts":1744338480000,"o":80647.2,"h":80695.2,"l":80590,"c":80695.2,"v":322500,"usd":3.99845598}
{"ts":1744338540000,"o":80695.2,"h":80729.9,"l":80649.9,"c":80666.5,"v":180800,"usd":2.24040433}
{"ts":1744338600000,"o":80666.5,"h":80663.2,"l":80580,"c":80600,"v":316700,"usd":3.92899857}
{"ts":1744338660000,"o":80600,"h":80694.6,"l":80600,"c":80667.3,"v":5304400,"usd":65.76878975}
{"ts":1744338720000,"o":80667.3,"h":80699.7,"l":80571.8,"c":80571.8,"v":154300,"usd":1.91306506}
{"ts":1744338780000,"o":80571.8,"h":80622.9,"l":80521.2,"c":80618.5,"v":597400,"usd":7.4155214}
{"ts":1744338840000,"o":80618.5,"h":80619.9,"l":80480.8,"c":80504.2,"v":199400,"usd":2.47492677}
{"ts":1744338900000,"o":80504.2,"h":80559.4,"l":80508.4,"c":80527.4,"v":135200,"usd":1.67904836}
{"ts":1744338960000,"o":80527.4,"h":80520.8,"l":80444.7,"c":80452.9,"v":273300,"usd":3.39564645}
{"ts":1744339020000,"o":80452.9,"h":80475,"l":80440,"c":80458.4,"v":81100,"usd":1.00801047}
{"ts":1744339080000,"o":80458.4,"h":80453.4,"l":80408.2,"c":80434.9,"v":196100,"usd":2.43850718}
{"ts":1744339140000,"o":80434.9,"h":80447.4,"l":80380.2,"c":80413,"v":137500,"usd":1.71000374}
{"ts":1744339200000,"o":80413,"h":80439.9,"l":80406,"c":80439.9,"v":49400,"usd":0.61424844}
{"ts":1744339260000,"o":80439.9,"h":80419.9,"l":80397.8,"c":80408.3,"v":171500,"usd":2.13288225}
{"ts":1744339320000,"o":80408.3,"h":80433,"l":80361.3,"c":80374.4,"v":148400,"usd":1.84552344}
{"ts":1744339380000,"o":80374.4,"h":80381.5,"l":80332.4,"c":80345.2,"v":39200,"usd":0.48783868}
{"ts":1744339440000,"o":80345.2,"h":80358.5,"l":80340,"c":80343.5,"v":109400,"usd":1.36150378}
{"ts":1744339500000,"o":80343.5,"h":80351.6,"l":80325.5,"c":80337.7,"v":90900,"usd":1.13147488}
{"ts":1744339560000,"o":80337.7,"h":80395.4,"l":80339.8,"c":80395.4,"v":205700,"usd":2.55953679}
{"ts":1744339620000,"o":80395.4,"h":80412.6,"l":80351.7,"c":80374.3,"v":135100,"usd":1.68052685}
{"ts":1744339680000,"o":80374.3,"h":80396.6,"l":80320.1,"c":80331.9,"v":324100,"usd":4.03349608}
{"ts":1744339740000,"o":80331.9,"h":80329.7,"l":80272.1,"c":80300,"v":392200,"usd":4.88443794}
{"ts":1744339800000,"o":80300,"h":80339.8,"l":80306.9,"c":80319.1,"v":60200,"usd":0.74955932}
{"ts":1744339860000,"o":80319.1,"h":80389,"l":80325.9,"c":80389,"v":169600,"usd":2.11038053}
{"ts":1744339920000,"o":80389,"h":80350,"l":80309.3,"c":80346,"v":271600,"usd":3.38092248}
{"ts":1744339980000,"o":80346,"h":80334,"l":80300.1,"c":80320.6,"v":35400,"usd":0.44080958}
{"ts":1744340040000,"o":80320.6,"h":80321.5,"l":80290,"c":80296.9,"v":20600,"usd":0.25651843}
{"ts":1744340100000,"o":80296.9,"h":80284.2,"l":80262.3,"c":80262.3,"v":135700,"usd":1.6904886}
{"ts":1744340160000,"o":80262.3,"h":80267.1,"l":80234.3,"c":80250.2,"v":289700,"usd":3.60974137}
{"ts":1744340220000,"o":80250.2,"h":80250.2,"l":80201.5,"c":80234.4,"v":34800,"usd":0.43380014}
{"ts":1744340280000,"o":80234.4,"h":80265.2,"l":80200.1,"c":80225,"v":350600,"usd":4.36926689}
{"ts":1744340340000,"o":80225,"h":80240.8,"l":80190,"c":80190,"v":120100,"usd":1.49715782}
{"ts":1744340400000,"o":80190,"h":80224.2,"l":80190.4,"c":80212.4,"v":200800,"usd":2.50310285}
{"ts":1744340460000,"o":80212.4,"h":80279.9,"l":80200.2,"c":80265,"v":197000,"usd":2.45474197}
{"ts":1744340520000,"o":80265,"h":80276.6,"l":80232.4,"c":80237.2,"v":54500,"usd":0.67919397}
{"ts":1744340580000,"o":80237.2,"h":80360,"l":80234.4,"c":80294.9,"v":295600,"usd":3.67980911}
{"ts":1744340640000,"o":80294.9,"h":80286.3,"l":80261,"c":80278.6,"v":105800,"usd":1.31812275}
{"ts":1744340700000,"o":80278.6,"h":80295.8,"l":80277.5,"c":80280,"v":19800,"usd":0.24663744}
{"ts":1744340760000,"o":80280,"h":80419.9,"l":80280,"c":80409.2,"v":127100,"usd":1.58109994}
{"ts":1744340820000,"o":80409.2,"h":80450.4,"l":80409.4,"c":80444.9,"v":115800,"usd":1.43964882}
{"ts":1744340880000,"o":80444.9,"h":80444.1,"l":80395.9,"c":80416.3,"v":122900,"usd":1.52842405}
{"ts":1744340940000,"o":80416.3,"h":80417.4,"l":80359.7,"c":80380.8,"v":44900,"usd":0.5586252}
{"ts":1744341000000,"o":80380.8,"h":80390,"l":80320.1,"c":80378.7,"v":172400,"usd":2.14538982}
{"ts":1744341060000,"o":80378.7,"h":80427.8,"l":80350,"c":80372.1,"v":156500,"usd":1.94731701}
{"ts":1744341120000,"o":80372.1,"h":80442.1,"l":80378.3,"c":80442.1,"v":49100,"usd":0.61057954}
{"ts":1744341180000,"o":80442.1,"h":80447.8,"l":80410,"c":80440,"v":26700,"usd":0.33194954}
{"ts":1744341240000,"o":80440,"h":80454.1,"l":80420.2,"c":80451.9,"v":20400,"usd":0.25357325}
{"ts":1744341300000,"o":80451.9,"h":80443.1,"l":80410,"c":80443.1,"v":47500,"usd":0.5905539}
{"ts":1744341360000,"o":80443.1,"h":80483.9,"l":80427.2,"c":80460.8,"v":76700,"usd":0.95324006}
{"ts":1744341420000,"o":80460.8,"h":80441.8,"l":80410.1,"c":80410.9,"v":14300,"usd":0.1778008}
{"ts":1744341480000,"o":80410.9,"h":80410.9,"l":80389.7,"c":80409.9,"v":14100,"usd":0.17536494}
{"ts":1744341540000,"o":80409.9,"h":80566.6,"l":80395,"c":80555.8,"v":306700,"usd":3.81010221}
{"ts":1744341600000,"o":80555.8,"h":80574.9,"l":80510,"c":80510,"v":41900,"usd":0.5200509}
{"ts":1744341660000,"o":80510,"h":80510.1,"l":80465.6,"c":80470.3,"v":95000,"usd":1.18038417}
{"ts":1744341720000,"o":80470.3,"h":80530,"l":80425.5,"c":80530,"v":115300,"usd":1.43312815}
{"ts":1744341780000,"o":80530,"h":80540.4,"l":80510,"c":80510,"v":30900,"usd":0.38375113}
{"ts":1744341840000,"o":80510,"h":80619.9,"l":80518.9,"c":80607.3,"v":475000,"usd":5.89484337}
{"ts":1744341900000,"o":80607.3,"h":80601.9,"l":80553,"c":80556.3,"v":7500,"usd":0.09309925}
{"ts":1744341960000,"o":80556.3,"h":80599.9,"l":80544.7,"c":80551.7,"v":108000,"usd":1.34007022}
{"ts":1744342020000,"o":80551.7,"h":80582.4,"l":80556.2,"c":80565,"v":19300,"usd":0.23955906}
{"ts":1744342080000,"o":80565,"h":80596,"l":80565.2,"c":80596,"v":88900,"usd":1.10320919}
{"ts":1744342140000,"o":80596,"h":80589.3,"l":80578.9,"c":80578.9,"v":3400,"usd":0.042193}
{"ts":1744342200000,"o":80578.9,"h":80574.6,"l":80515.3,"c":80568.8,"v":668000,"usd":8.29262506}
{"ts":1744342260000,"o":80568.8,"h":80588.2,"l":80542,"c":80542,"v":20900,"usd":0.25944967}
{"ts":1744342320000,"o":80542,"h":80533.7,"l":80500,"c":80508.1,"v":28600,"usd":0.35521465}
{"ts":1744342380000,"o":80508.1,"h":80547.6,"l":80525,"c":80540.8,"v":85600,"usd":1.06273073}
{"ts":1744342440000,"o":80540.8,"h":80548.6,"l":80517.9,"c":80524.2,"v":48900,"usd":0.60719464}
{"ts":1744342500000,"o":80524.2,"h":80510,"l":80468.1,"c":80468.1,"v":24200,"usd":0.30066412}
{"ts":1744342560000,"o":80468.1,"h":80489.2,"l":80457.6,"c":80457.6,"v":28800,"usd":0.35790467}
{"ts":1744342620000,"o":80457.6,"h":80453.5,"l":80440,"c":80453.5,"v":164900,"usd":2.0498369}
{"ts":1744342680000,"o":80453.5,"h":80445.2,"l":80407.8,"c":80410,"v":140700,"usd":1.74945195}
{"ts":1744342740000,"o":80410,"h":80444,"l":80419.9,"c":80444,"v":11800,"usd":0.14671102}
{"ts":1744342800000,"o":80444,"h":80489.7,"l":80459.9,"c":80469.8,"v":15200,"usd":0.18885608}
{"ts":1744342860000,"o":80469.8,"h":80629.9,"l":80469.9,"c":80595.3,"v":988600,"usd":12.2716469}
{"ts":1744342920000,"o":80595.3,"h":80595.4,"l":80579.4,"c":80579.4,"v":16400,"usd":0.20352303}
{"ts":1744342980000,"o":80579.4,"h":80607.6,"l":80580.3,"c":80607.6,"v":10900,"usd":0.13525632}
{"ts":1744343040000,"o":80607.6,"h":80680.1,"l":80620,"c":80666.4,"v":308500,"usd":3.82489379}
{"ts":1744343100000,"o":80666.4,"h":80733.8,"l":80665.1,"c":80705.8,"v":179600,"usd":2.22546912}
{"ts":1744343160000,"o":80705.8,"h":80713.4,"l":80670.2,"c":80670.2,"v":15200,"usd":0.18835729}
{"ts":1744343220000,"o":80670.2,"h":80693.1,"l":80650.2,"c":80683.8,"v":24700,"usd":0.30617659}
{"ts":1744343280000,"o":80683.8,"h":80684.1,"l":80622.6,"c":80648.6,"v":71900,"usd":0.89175853}
{"ts":1744343340000,"o":80648.6,"h":80649.2,"l":80618.2,"c":80629.4,"v":74900,"usd":0.92885915}
{"ts":1744343400000,"o":80629.4,"h":80638.5,"l":80591.4,"c":80591.4,"v":36600,"usd":0.45402321}
{"ts":1744343460000,"o":80591.4,"h":80637.3,"l":80591.5,"c":80614.7,"v":63000,"usd":0.7815819}
{"ts":1744343520000,"o":80614.7,"h":80680,"l":80620,"c":80680,"v":137500,"usd":1.70506948}
{"ts":1744343580000,"o":80680,"h":80680,"l":80669.6,"c":80680,"v":13000,"usd":0.1611327}
{"ts":1744343640000,"o":80680,"h":80725.8,"l":80691,"c":80691,"v":38200,"usd":0.47333605}
{"ts":1744343700000,"o":80691,"h":80715.4,"l":80679.4,"c":80703.3,"v":13100,"usd":0.16235368}
{"ts":1744343760000,"o":80703.3,"h":80800,"l":80695.1,"c":80777.1,"v":487700,"usd":6.03939737}
{"ts":1744343820000,"o":80777.1,"h":80777.1,"l":80729.9,"c":80737.5,"v":32300,"usd":0.40002847}
{"ts":1744343880000,"o":80737.5,"h":80758.5,"l":80713.6,"c":80758.5,"v":28000,"usd":0.34677235}
{"ts":1744343940000,"o":80758.5,"h":80769.3,"l":80732.4,"c":80732.8,"v":61200,"usd":0.75795316}
{"ts":1744344000000,"o":80732.8,"h":80749.5,"l":80707.9,"c":80749.5,"v":10800,"usd":0.13379591}
{"ts":1744344060000,"o":80749.5,"h":80780,"l":80731.6,"c":80771.7,"v":109700,"usd":1.35832421}
{"ts":1744344120000,"o":80771.7,"h":80775,"l":80700.1,"c":80707.2,"v":17300,"usd":0.21430511}
{"ts":1744344180000,"o":80707.2,"h":80748.1,"l":80700,"c":80700,"v":78500,"usd":0.97244775}
{"ts":1744344240000,"o":80700,"h":80704.7,"l":80672.7,"c":80680.7,"v":181100,"usd":2.24451597}
{"ts":1744344300000,"o":80680.7,"h":80694.8,"l":80676.3,"c":80681,"v":66000,"usd":0.81805255}
{"ts":1744344360000,"o":80681,"h":80695.8,"l":80677.5,"c":80687.6,"v":57700,"usd":0.71517101}
{"ts":1744344420000,"o":80687.6,"h":80719.9,"l":80662.1,"c":80678.7,"v":130300,"usd":1.61475976}
{"ts":1744344480000,"o":80678.7,"h":80711.1,"l":80650.1,"c":80711.1,"v":170300,"usd":2.11102549}
{"ts":1744344540000,"o":80711.1,"h":80779.9,"l":80720,"c":80748.3,"v":116000,"usd":1.43616308}
{"ts":1744344600000,"o":80748.3,"h":80780,"l":80700,"c":80710.7,"v":447600,"usd":5.5418858}
{"ts":1744344660000,"o":80710.7,"h":80774.9,"l":80711.1,"c":80774.9,"v":81500,"usd":1.00905623}
{"ts":1744344720000,"o":80774.9,"h":80793,"l":80762.4,"c":80785,"v":76300,"usd":0.94446612}
{"ts":1744344780000,"o":80785,"h":80788.9,"l":80772.7,"c":80788.9,"v":16800,"usd":0.20795486}
{"ts":1744344840000,"o":80788.9,"h":80875.2,"l":80793.1,"c":80875.2,"v":96400,"usd":1.19238117}
{"ts":1744344900000,"o":80875.2,"h":80880,"l":80862.6,"c":80864.5,"v":232400,"usd":2.87390427}
{"ts":1744344960000,"o":80864.5,"h":80895,"l":80846.9,"c":80858.8,"v":4801400,"usd":59.35588022}
{"ts":1744345020000,"o":80858.8,"h":80872.1,"l":80837.8,"c":80858.3,"v":174500,"usd":2.15807853}
{"ts":1744345080000,"o":80858.3,"h":80858.4,"l":80825,"c":80837.7,"v":66200,"usd":0.81890799}
{"ts":1744345140000,"o":80837.7,"h":80831.9,"l":80802.2,"c":80820.9,"v":7000,"usd":0.08661454}
{"ts":1744345200000,"o":80820.9,"h":80807.3,"l":80748.7,"c":80748.8,"v":39500,"usd":0.48898993}
{"ts":1744345260000,"o":80748.8,"h":80784,"l":80748.8,"c":80755.3,"v":45000,"usd":0.55723806}
{"ts":1744345320000,"o":80755.3,"h":80767.2,"l":80741.9,"c":80749.5,"v":103300,"usd":1.2790661}
{"ts":1744345380000,"o":80749.5,"h":80794.1,"l":80763.9,"c":80794.1,"v":87900,"usd":1.08833886}
{"ts":1744345440000,"o":80794.1,"h":80822,"l":80763.8,"c":80817.6,"v":130100,"usd":1.61013876}
{"ts":1744345500000,"o":80817.6,"h":80821.9,"l":80788.2,"c":80821.2,"v":33500,"usd":0.41455164}
{"ts":1744345560000,"o":80821.2,"h":80880.3,"l":80816.6,"c":80840.7,"v":386900,"usd":4.78542804}
{"ts":1744345620000,"o":80840.7,"h":80877.1,"l":80840.7,"c":80877.1,"v":14300,"usd":0.17686442}
{"ts":1744345680000,"o":80877.1,"h":80898.9,"l":80851.2,"c":80884.1,"v":1559700,"usd":19.28114447}
{"ts":1744345740000,"o":80884.1,"h":80926.8,"l":80871.3,"c":80897.7,"v":338600,"usd":4.18541858}
{"ts":1744345800000,"o":80897.7,"h":80949.9,"l":80905.3,"c":80932.5,"v":264500,"usd":3.26795685}
{"ts":1744345860000,"o":80932.5,"h":81018,"l":80900,"c":80900,"v":761600,"usd":9.40539213}
{"ts":1744345920000,"o":80900,"h":80901.4,"l":80851,"c":80861.1,"v":73500,"usd":0.90888782}
{"ts":1744345980000,"o":80861.1,"h":80871.4,"l":80835.8,"c":80864.5,"v":70900,"usd":0.87688844}
{"ts":1744346040000,"o":80864.5,"h":80879.8,"l":80823.5,"c":80827.5,"v":73900,"usd":0.91406213}
{"ts":1744346100000,"o":80827.5,"h":80843.5,"l":80817.6,"c":80817.6,"v":28700,"usd":0.35506881}
{"ts":1744346160000,"o":80817.6,"h":80817.6,"l":80768.4,"c":80790.1,"v":313800,"usd":3.88337683}
{"ts":1744346220000,"o":80790.1,"h":80784.3,"l":80742,"c":80767,"v":256200,"usd":3.17268923}
{"ts":1744346280000,"o":80767,"h":80784.9,"l":80764,"c":80784.9,"v":139900,"usd":1.73213947}
{"ts":1744346340000,"o":80784.9,"h":80793.1,"l":80768.8,"c":80768.8,"v":5100,"usd":0.06312855}
{"ts":1744346400000,"o":80768.8,"h":80764.7,"l":80692,"c":80709.7,"v":434200,"usd":5.37878032}
{"ts":1744346460000,"o":80709.7,"h":80732.9,"l":80682,"c":80695.8,"v":433800,"usd":5.37542838}
{"ts":1744346520000,"o":80695.8,"h":80715.6,"l":80688.7,"c":80706.3,"v":155200,"usd":1.92317675}
{"ts":1744346580000,"o":80706.3,"h":80741.5,"l":80682,"c":80716.5,"v":272400,"usd":3.37538655}
{"ts":1744346640000,"o":80716.5,"h":80709.3,"l":80679.3,"c":80689.6,"v":216600,"usd":2.68412509}
{"ts":1744346700000,"o":80689.6,"h":80696.7,"l":80630.3,"c":80696.7,"v":168000,"usd":2.08307513}
{"ts":1744346760000,"o":80696.7,"h":80752.9,"l":80700.6,"c":80716.2,"v":271300,"usd":3.3603588}
{"ts":1744346820000,"o":80716.2,"h":80703.3,"l":80648.3,"c":80652.9,"v":161900,"usd":2.00697642}
{"ts":1744346880000,"o":80652.9,"h":80665.9,"l":80640.1,"c":80646.3,"v":172300,"usd":2.13622822}
{"ts":1744346940000,"o":80646.3,"h":80663.2,"l":80631.5,"c":80651.9,"v":53100,"usd":0.65842623}
{"ts":1744347000000,"o":80651.9,"h":80692.5,"l":80662.5,"c":80692.5,"v":60600,"usd":0.75110098}
{"ts":1744347060000,"o":80692.5,"h":80711.4,"l":80676,"c":80685.9,"v":165200,"usd":2.04718613}
{"ts":1744347120000,"o":80685.9,"h":80684.3,"l":80645.6,"c":80645.6,"v":113600,"usd":1.40827207}
{"ts":1744347180000,"o":80645.6,"h":80667.3,"l":80624.2,"c":80658.2,"v":290400,"usd":3.60128502}
{"ts":1744347240000,"o":80658.2,"h":80729,"l":80670.5,"c":80714.5,"v":254600,"usd":3.15440575}
{"ts":1744347300000,"o":80714.5,"h":80768,"l":80710.9,"c":80768,"v":41200,"usd":0.51038792}
{"ts":1744347360000,"o":80768,"h":80829.2,"l":80775.8,"c":80818.3,"v":127800,"usd":1.58167929}
{"ts":1744347420000,"o":80818.3,"h":80829.1,"l":80800.1,"c":80800.1,"v":95200,"usd":1.17800068}
{"ts":1744347480000,"o":80800.1,"h":80810.5,"l":80781.9,"c":80793.8,"v":138400,"usd":1.71295833}
{"ts":1744347540000,"o":80793.8,"h":80808.9,"l":80793.8,"c":80808.9,"v":40500,"usd":0.50120735}
{"ts":1744347600000,"o":80808.9,"h":80819.6,"l":80793.1,"c":80793.1,"v":40900,"usd":0.50610717}
{"ts":1744347660000,"o":80793.1,"h":80827.1,"l":80755.5,"c":80755.5,"v":121600,"usd":1.50506974}
{"ts":1744347720000,"o":80755.5,"h":80755.5,"l":80677.6,"c":80707.5,"v":126600,"usd":1.56833238}
{"ts":1744347780000,"o":80707.5,"h":80713.5,"l":80674.6,"c":80682.9,"v":48100,"usd":0.59604737}
{"ts":1744347840000,"o":80682.9,"h":80685.1,"l":80576.6,"c":80601.9,"v":232400,"usd":2.88310084}
{"ts":1744347900000,"o":80601.9,"h":80586.2,"l":80507.9,"c":80571.7,"v":187500,"usd":2.32779765}
{"ts":1744347960000,"o":80571.7,"h":80585.6,"l":80537.1,"c":80537.1,"v":124500,"usd":1.54510298}
{"ts":1744348020000,"o":80537.1,"h":80528.9,"l":80465.5,"c":80493.5,"v":426900,"usd":5.30421769}
{"ts":1744348080000,"o":80493.5,"h":80499.3,"l":80416.5,"c":80469.7,"v":237800,"usd":2.95593472}
{"ts":1744348140000,"o":80469.7,"h":80473.3,"l":80430,"c":80449.2,"v":207400,"usd":2.57788596}
{"ts":1744348200000,"o":80449.2,"h":80472.2,"l":80431.4,"c":80461,"v":90500,"usd":1.12477879}
{"ts":1744348260000,"o":80461,"h":80527.8,"l":80454.8,"c":80527.8,"v":217900,"usd":2.70741391}
{"ts":1744348320000,"o":80527.8,"h":80560.9,"l":80507.9,"c":80517.9,"v":264300,"usd":3.28189329}
{"ts":1744348380000,"o":80517.9,"h":80538.5,"l":80508.8,"c":80538.2,"v":227000,"usd":2.8191444}
{"ts":1744348440000,"o":80538.2,"h":80626.7,"l":80531.1,"c":80594.9,"v":208800,"usd":2.59066595}
{"ts":1744348500000,"o":80594.9,"h":80602.6,"l":80565.2,"c":80569.2,"v":37000,"usd":0.45918762}
{"ts":1744348560000,"o":80569.2,"h":80608.8,"l":80562.9,"c":80595.6,"v":146800,"usd":1.82185163}
{"ts":1744348620000,"o":80595.6,"h":80616.1,"l":80591.5,"c":80591.5,"v":106700,"usd":1.32360247}
{"ts":1744348680000,"o":80591.5,"h":80591.5,"l":80543.8,"c":80543.8,"v":19500,"usd":0.24199493}
{"ts":1744348740000,"o":80543.8,"h":80542.2,"l":80460.1,"c":80484.9,"v":271500,"usd":3.37331618}
{"ts":1744348800000,"o":80484.9,"h":80518.6,"l":80485.1,"c":80518.5,"v":75200,"usd":0.93417915}
{"ts":1744348860000,"o":80518.5,"h":80559.1,"l":80504.2,"c":80559,"v":4500,"usd":0.05587245}
{"ts":1744348920000,"o":80559,"h":80551.2,"l":80515.2,"c":80523.6,"v":52000,"usd":0.6456123}
{"ts":1744348980000,"o":80523.6,"h":80520,"l":80493.1,"c":80520,"v":188700,"usd":2.34387456}
{"ts":1744349040000,"o":80520,"h":80597.8,"l":80501.5,"c":80597.8,"v":149000,"usd":1.8498692}
{"ts":1744349100000,"o":80597.8,"h":80598.5,"l":80571.6,"c":80585.6,"v":43700,"usd":0.54223866}
{"ts":1744349160000,"o":80585.6,"h":80613.1,"l":80587.7,"c":80613.1,"v":15100,"usd":0.18735609}
{"ts":1744349220000,"o":80613.1,"h":80661,"l":80617.3,"c":80661,"v":125900,"usd":1.5614899}
{"ts":1744349280000,"o":80661,"h":80703.7,"l":80661.7,"c":80703.7,"v":173200,"usd":2.14670629}
{"ts":1744349340000,"o":80703.7,"h":80731.6,"l":80694.3,"c":80731.6,"v":1132400,"usd":14.02951798}
{"ts":1744349400000,"o":80731.6,"h":80740.4,"l":80715.9,"c":80726.4,"v":21100,"usd":0.26135105}
{"ts":1744349460000,"o":80726.4,"h":80765.9,"l":80720.8,"c":80765.9,"v":118700,"usd":1.47004611}
{"ts":1744349520000,"o":80765.9,"h":80813,"l":80769.8,"c":80778.3,"v":186900,"usd":2.31338214}
{"ts":1744349580000,"o":80778.3,"h":80789.5,"l":80682.1,"c":80682.9,"v":89500,"usd":1.10860188}
{"ts":1744349640000,"o":80682.9,"h":80728.6,"l":80659,"c":80709,"v":271100,"usd":3.35947239}
{"ts":1744349700000,"o":80709,"h":80729.5,"l":80653.8,"c":80653.8,"v":87400,"usd":1.08285752}
{"ts":1744349760000,"o":80653.8,"h":80662.9,"l":80634.3,"c":80634.3,"v":29000,"usd":0.35957729}
{"ts":1744349820000,"o":80634.3,"h":80653.9,"l":80621.3,"c":80621.3,"v":215300,"usd":2.66954639}
{"ts":1744349880000,"o":80621.3,"h":80633.8,"l":80573,"c":80577.2,"v":158100,"usd":1.96126137}
{"ts":1744349940000,"o":80577.2,"h":80608.4,"l":80553.5,"c":80584.5,"v":48100,"usd":0.59691759}
{"ts":1744350000000,"o":80584.5,"h":80624.5,"l":80577.7,"c":80613.2,"v":118400,"usd":1.46888574}
{"ts":1744350060000,"o":80613.2,"h":80662.5,"l":80611,"c":80662.5,"v":49400,"usd":0.61266079}
{"ts":1744350120000,"o":80662.5,"h":80669.9,"l":80593.8,"c":80594.1,"v":79400,"usd":0.98477117}
{"ts":1744350180000,"o":80594.1,"h":80639,"l":80563.2,"c":80600.8,"v":206400,"usd":2.560182}
{"ts":1744350240000,"o":80600.8,"h":80609.5,"l":80577,"c":80586.6,"v":68400,"usd":0.84876287}
{"ts":1744350300000,"o":80586.6,"h":80600.9,"l":80549.7,"c":80570.2,"v":17100,"usd":0.2122214}
{"ts":1744350360000,"o":80570.2,"h":80603.3,"l":80571.2,"c":80603.3,"v":42200,"usd":0.52364602}
{"ts":1744350420000,"o":80603.3,"h":80636.7,"l":80562.1,"c":80586.4,"v":283100,"usd":3.51171126}
{"ts":1744350480000,"o":80586.4,"h":80611.8,"l":80572.1,"c":80581,"v":179600,"usd":2.22848184}
{"ts":1744350540000,"o":80581,"h":80590.8,"l":80566.1,"c":80585.9,"v":8700,"usd":0.10796331}
{"ts":1744350600000,"o":80585.9,"h":80585.3,"l":80557.1,"c":80585.3,"v":36700,"usd":0.45549214}
{"ts":1744350660000,"o":80585.3,"h":80638.6,"l":80591,"c":80615.2,"v":154600,"usd":1.91806156}
{"ts":1744350720000,"o":80615.2,"h":80640.6,"l":80592.3,"c":80624.7,"v":30600,"usd":0.37955724}
{"ts":1744350780000,"o":80624.7,"h":80631.4,"l":80599.9,"c":80605.1,"v":92700,"usd":1.14986699}
{"ts":1744350840000,"o":80605.1,"h":80630.3,"l":80596.3,"c":80630.2,"v":119100,"usd":1.47743713}
{"ts":1744350900000,"o":80630.2,"h":80682.4,"l":80638.9,"c":80682.4,"v":45100,"usd":0.55905459}
{"ts":1744350960000,"o":80682.4,"h":80716.5,"l":80686.7,"c":80714.6,"v":47000,"usd":0.58237631}
{"ts":1744351020000,"o":80714.6,"h":80751.5,"l":80723.5,"c":80734.6,"v":220500,"usd":2.73100969}
{"ts":1744351080000,"o":80734.6,"h":80763.8,"l":80737.6,"c":80740.8,"v":193500,"usd":2.39613595}
{"ts":1744351140000,"o":80740.8,"h":80760.1,"l":80734.6,"c":80734.6,"v":23900,"usd":0.29597476}
{"ts":1744351200000,"o":80734.6,"h":80741.4,"l":80722.9,"c":80737,"v":96500,"usd":1.19527772}
{"ts":1744351260000,"o":80737,"h":80880.7,"l":80737,"c":80854,"v":505500,"usd":6.25527964}
{"ts":1744351320000,"o":80854,"h":80912.2,"l":80845,"c":80898.7,"v":265800,"usd":3.28695888}
{"ts":1744351380000,"o":80898.7,"h":80931,"l":80853.5,"c":80905.1,"v":143900,"usd":1.77894508}
{"ts":1744351440000,"o":80905.1,"h":80957.5,"l":80906.3,"c":80906.3,"v":212100,"usd":2.62056744}
{"ts":1744351500000,"o":80906.3,"h":80932.6,"l":80881.7,"c":80905.9,"v":67600,"usd":0.83546309}
{"ts":1744351560000,"o":80905.9,"h":80968.7,"l":80907.9,"c":80963.7,"v":128200,"usd":1.58410388}
{"ts":1744351620000,"o":80963.7,"h":81066.2,"l":80959.7,"c":81048.9,"v":473200,"usd":5.83998829}
{"ts":1744351680000,"o":81048.9,"h":81053.3,"l":81019.3,"c":81047.1,"v":231500,"usd":2.85711721}
{"ts":1744351740000,"o":81047.1,"h":81067,"l":81019.3,"c":81019.3,"v":291800,"usd":3.60056265}
{"ts":1744351800000,"o":81019.3,"h":81058.7,"l":81016.4,"c":81045.9,"v":131200,"usd":1.61897907}
{"ts":1744351860000,"o":81045.9,"h":81114.9,"l":81044.1,"c":81096.3,"v":311400,"usd":3.8401939}
{"ts":1744351920000,"o":81096.3,"h":81096.2,"l":81044.8,"c":81078.2,"v":109700,"usd":1.35303477}
{"ts":1744351980000,"o":81078.2,"h":81095.8,"l":81051.3,"c":81055.9,"v":93600,"usd":1.15449287}
{"ts":1744352040000,"o":81055.9,"h":81105.7,"l":81036,"c":81039.2,"v":244000,"usd":3.00976973}
{"ts":1744352100000,"o":81039.2,"h":81035.9,"l":81020,"c":81024.2,"v":42700,"usd":0.52699125}
{"ts":1744352160000,"o":81024.2,"h":81088.1,"l":81025.1,"c":81037.7,"v":543200,"usd":6.70035699}
{"ts":1744352220000,"o":81037.7,"h":81030.1,"l":80961.2,"c":80966,"v":663700,"usd":8.19161154}
{"ts":1744352280000,"o":80966,"h":81022.2,"l":80982.3,"c":81022.2,"v":19600,"usd":0.24194737}
{"ts":1744352340000,"o":81022.2,"h":81060.4,"l":81016.1,"c":81041.8,"v":33100,"usd":0.40849112}
{"ts":1744352400000,"o":81041.8,"h":81041.8,"l":81014.3,"c":81014.3,"v":86100,"usd":1.06242526}
{"ts":1744352460000,"o":81014.3,"h":81088.2,"l":81007.6,"c":81088.2,"v":293200,"usd":3.61803394}
{"ts":1744352520000,"o":81088.2,"h":81135.8,"l":80974.6,"c":81008.9,"v":133100,"usd":1.64161736}
{"ts":1744352580000,"o":81008.9,"h":81028.9,"l":80938.2,"c":80943,"v":165700,"usd":2.04656971}
{"ts":1744352640000,"o":80943,"h":80951.4,"l":80906.7,"c":80911.5,"v":108900,"usd":1.34545507}
{"ts":1744352700000,"o":80911.5,"h":80921.5,"l":80901.6,"c":80911.2,"v":17000,"usd":0.21011332}
{"ts":1744352760000,"o":80911.2,"h":80931.5,"l":80900,"c":80900,"v":11800,"usd":0.14582375}
{"ts":1744352820000,"o":80900,"h":80939.4,"l":80900.1,"c":80926.6,"v":65900,"usd":0.81433496}
{"ts":1744352880000,"o":80926.6,"h":80935.1,"l":80918,"c":80920.5,"v":189700,"usd":2.34398095}
{"ts":1744352940000,"o":80920.5,"h":80921.9,"l":80908.7,"c":80911,"v":78900,"usd":0.97511751}
{"ts":1744353000000,"o":80911,"h":80920.7,"l":80900.1,"c":80920.7,"v":42100,"usd":0.52038568}
{"ts":1744353060000,"o":80920.7,"h":80939.2,"l":80892.6,"c":80923.8,"v":275700,"usd":3.4073022}
{"ts":1744353120000,"o":80923.8,"h":80952.7,"l":80910.1,"c":80910.1,"v":505700,"usd":6.24757511}
{"ts":1744353180000,"o":80910.1,"h":80940.1,"l":80903.6,"c":80940.1,"v":40100,"usd":0.49556972}
{"ts":1744353240000,"o":80940.1,"h":81023.8,"l":80944.6,"c":81004.8,"v":168400,"usd":2.07968879}
{"ts":1744353300000,"o":81004.8,"h":81000.5,"l":80980,"c":80995.6,"v":20200,"usd":0.24940575}
{"ts":1744353360000,"o":80995.6,"h":81018.9,"l":80976.9,"c":80976.9,"v":57200,"usd":0.70615159}
{"ts":1744353420000,"o":80976.9,"h":81012.4,"l":80977,"c":80980.1,"v":180600,"usd":2.22941895}
{"ts":1744353480000,"o":80980.1,"h":81027.8,"l":80971,"c":80998,"v":151200,"usd":1.86676156}
{"ts":1744353540000,"o":80998,"h":81001.7,"l":80964.3,"c":80987.3,"v":28500,"usd":0.35194976}
{"ts":1744353600000,"o":80987.3,"h":81031.6,"l":80994.3,"c":81031.6,"v":18000,"usd":0.22217358}
{"ts":1744353660000,"o":81031.6,"h":81042.5,"l":81013.7,"c":81035.4,"v":83500,"usd":1.03047811}
{"ts":1744353720000,"o":81035.4,"h":81033.6,"l":80988.5,"c":81028,"v":94800,"usd":1.17041895}
{"ts":1744353780000,"o":81028,"h":81099.9,"l":81024.7,"c":81099.9,"v":54400,"usd":0.67109872}
{"ts":1744353840000,"o":81099.9,"h":81099,"l":81059.2,"c":81068.4,"v":17700,"usd":0.21829686}
{"ts":1744353900000,"o":81068.4,"h":81085.1,"l":81065.5,"c":81076.9,"v":171300,"usd":2.11292246}
{"ts":1744353960000,"o":81076.9,"h":81095.9,"l":81073.6,"c":81095.9,"v":111100,"usd":1.37010704}
{"ts":1744354020000,"o":81095.9,"h":81257,"l":81091.9,"c":81218.2,"v":731400,"usd":9.00862664}
{"ts":1744354080000,"o":81218.2,"h":81211.2,"l":81137.3,"c":81157.1,"v":346700,"usd":4.27100278}
{"ts":1744354140000,"o":81157.1,"h":81213,"l":81132.8,"c":81146.3,"v":198100,"usd":2.44065997}
{"ts":1744354200000,"o":81146.3,"h":81167.3,"l":81141.5,"c":81151.7,"v":15000,"usd":0.18484966}
{"ts":1744354260000,"o":81151.7,"h":81147.5,"l":81062.7,"c":81062.7,"v":192700,"usd":2.37601687}
{"ts":1744354320000,"o":81062.7,"h":81085,"l":81029.5,"c":81029.8,"v":55600,"usd":0.68588459}
{"ts":1744354380000,"o":81029.8,"h":81041.7,"l":81019.9,"c":81028.2,"v":84900,"usd":1.04780024}
{"ts":1744354440000,"o":81028.2,"h":81041.7,"l":81020,"c":81025.2,"v":119400,"usd":1.47365584}
{"ts":1744354500000,"o":81025.2,"h":81039.9,"l":81013.8,"c":81013.8,"v":99900,"usd":1.23301641}
{"ts":1744354560000,"o":81013.8,"h":81035.5,"l":80987,"c":80988,"v":39800,"usd":0.49131262}
{"ts":1744354620000,"o":80988,"h":81003.5,"l":80987.5,"c":81003.5,"v":14000,"usd":0.17284541}
{"ts":1744354680000,"o":81003.5,"h":81014.7,"l":80988.8,"c":80990.8,"v":24100,"usd":0.2975037}
{"ts":1744354740000,"o":80990.8,"h":80999.2,"l":80990.8,"c":80999.1,"v":92300,"usd":1.13963499}
{"ts":1744354800000,"o":80999.1,"h":81013.4,"l":80991.1,"c":81013.4,"v":26400,"usd":0.32593116}
{"ts":1744354860000,"o":81013.4,"h":81075.3,"l":80980,"c":81075.3,"v":162400,"usd":2.00467746}
{"ts":1744354920000,"o":81075.3,"h":81075.2,"l":81049.8,"c":81053.2,"v":15900,"usd":0.19614181}
{"ts":1744354980000,"o":81053.2,"h":81099.9,"l":81041.5,"c":81089.4,"v":63200,"usd":0.77948668}
{"ts":1744355040000,"o":81089.4,"h":81118,"l":81085,"c":81112.2,"v":38100,"usd":0.46980095}
{"ts":1744355100000,"o":81112.2,"h":81106.2,"l":81090.6,"c":81090.6,"v":46800,"usd":0.5770879}
{"ts":1744355160000,"o":81090.6,"h":81090.6,"l":81009.4,"c":81009.5,"v":110500,"usd":1.3635828}
{"ts":1744355220000,"o":81009.5,"h":81018.2,"l":80940.6,"c":80940.6,"v":197000,"usd":2.43313882}
{"ts":1744355280000,"o":80940.6,"h":80940.6,"l":80925.4,"c":80928.6,"v":18600,"usd":0.22982038}
{"ts":1744355340000,"o":80928.6,"h":80929.5,"l":80887,"c":80887,"v":78300,"usd":0.96771923}
{"ts":1744355400000,"o":80887,"h":80906.3,"l":80887.1,"c":80900.1,"v":53900,"usd":0.66633069}
{"ts":1744355460000,"o":80900.1,"h":80939.9,"l":80877.6,"c":80909.9,"v":127600,"usd":1.57718963}
{"ts":1744355520000,"o":80909.9,"h":80934.1,"l":80911.8,"c":80934.1,"v":4600,"usd":0.05684048}
{"ts":1744355580000,"o":80934.1,"h":80947.5,"l":80890.8,"c":80937.6,"v":231500,"usd":2.86066483}
{"ts":1744355640000,"o":80937.6,"h":80970,"l":80922.5,"c":80970,"v":72900,"usd":0.90061723}
{"ts":1744355700000,"o":80970,"h":81000,"l":80954,"c":80961,"v":134500,"usd":1.66102048}
{"ts":1744355760000,"o":80961,"h":81013.3,"l":80959.4,"c":81013.3,"v":231000,"usd":2.85266269}
{"ts":1744355820000,"o":81013.3,"h":81008.1,"l":80967.1,"c":80990.3,"v":49900,"usd":0.6161803}
{"ts":1744355880000,"o":80990.3,"h":81019.9,"l":80941.7,"c":80950,"v":2846600,"usd":35.16137999}
{"ts":1744355940000,"o":80950,"h":80990,"l":80950,"c":80967.7,"v":8449200,"usd":104.37179442}
{"ts":1744356000000,"o":80967.7,"h":80990.1,"l":80930.9,"c":80948.8,"v":597800,"usd":7.3831928}
{"ts":1744356060000,"o":80948.8,"h":80969.9,"l":80908.5,"c":80910,"v":261300,"usd":3.22838817}
{"ts":1744356120000,"o":80910,"h":80941,"l":80911.1,"c":80923.7,"v":166400,"usd":2.05594362}
{"ts":1744356180000,"o":80923.7,"h":80929.9,"l":80908.4,"c":80908.4,"v":230500,"usd":2.84866064}
{"ts":1744356240000,"o":80908.4,"h":80919.9,"l":80857.8,"c":80882.4,"v":400100,"usd":4.94666601}
{"ts":1744356300000,"o":80882.4,"h":80872.4,"l":80840.2,"c":80844,"v":60700,"usd":0.75071584}
{"ts":1744356360000,"o":80844,"h":80879.9,"l":80815.2,"c":80827.1,"v":303100,"usd":3.74904477}
{"ts":1744356420000,"o":80827.1,"h":80839.9,"l":80820.6,"c":80839.9,"v":13300,"usd":0.16453217}
{"ts":1744356480000,"o":80839.9,"h":80839.9,"l":80800.3,"c":80802.7,"v":580000,"usd":7.17618969}
{"ts":1744356540000,"o":80802.7,"h":80811.8,"l":80777.3,"c":80781.5,"v":215000,"usd":2.66134658}
{"ts":1744356600000,"o":80781.5,"h":80805.9,"l":80760.1,"c":80805.9,"v":378900,"usd":4.69036351}
{"ts":1744356660000,"o":80805.9,"h":80857,"l":80794,"c":80850,"v":506800,"usd":6.26997331}
{"ts":1744356720000,"o":80850,"h":80873.5,"l":80836.6,"c":80841.6,"v":153800,"usd":1.90243602}
{"ts":1744356780000,"o":80841.6,"h":80890,"l":80852.6,"c":80890,"v":466400,"usd":5.76702739}
{"ts":1744356840000,"o":80890,"h":80937.9,"l":80880,"c":80880,"v":670200,"usd":8.28287292}
{"ts":1744356900000,"o":80880,"h":80976.1,"l":80889,"c":80974,"v":245900,"usd":3.03791177}
{"ts":1744356960000,"o":80974,"h":80999.9,"l":80974,"c":80984,"v":257600,"usd":3.18043865}
{"ts":1744357020000,"o":80984,"h":81080.2,"l":80994.2,"c":81080.2,"v":199000,"usd":2.45638157}
{"ts":1744357080000,"o":81080.2,"h":81194.7,"l":81089.6,"c":81194.7,"v":446300,"usd":5.50065453}
{"ts":1744357140000,"o":81194.7,"h":81264.1,"l":81193.7,"c":81213.6,"v":674600,"usd":8.30302099}
{"ts":1744357200000,"o":81213.6,"h":81243.3,"l":81210.1,"c":81241.6,"v":68200,"usd":0.83959111}
{"ts":1744357260000,"o":81241.6,"h":81242.3,"l":81225,"c":81236.4,"v":73700,"usd":0.90723611}
{"ts":1744357320000,"o":81236.4,"h":81243.4,"l":81220,"c":81243.4,"v":58600,"usd":0.7213849}
{"ts":1744357380000,"o":81243.4,"h":81300,"l":81213.8,"c":81299.5,"v":536300,"usd":6.59893711}
{"ts":1744357440000,"o":81299.5,"h":81319.9,"l":81218.4,"c":81265.5,"v":10707000,"usd":131.79978569}
{"ts":1744357500000,"o":81265.5,"h":81277.7,"l":81260.5,"c":81263.2,"v":318500,"usd":3.91889017}
{"ts":1744357560000,"o":81263.2,"h":81306,"l":81240.1,"c":81304.6,"v":575100,"usd":7.0778211}
{"ts":1744357620000,"o":81304.6,"h":81319.2,"l":81298.1,"c":81313.1,"v":135000,"usd":1.6604377}
{"ts":1744357680000,"o":81313.1,"h":81336.2,"l":81304.2,"c":81304.2,"v":232800,"usd":2.8626544}
{"ts":1744357740000,"o":81304.2,"h":81304.2,"l":81233.7,"c":81250,"v":368100,"usd":4.5288583}
{"ts":1744357800000,"o":81250,"h":81287.1,"l":81250.1,"c":81279.6,"v":165100,"usd":2.03158039}
{"ts":1744357860000,"o":81279.6,"h":81283.9,"l":81268.8,"c":81270.4,"v":166400,"usd":2.04743853}
{"ts":1744357920000,"o":81270.4,"h":81289.9,"l":81270.3,"c":81270.3,"v":83600,"usd":1.02850845}
{"ts":1744357980000,"o":81270.3,"h":81274,"l":81232.9,"c":81241.9,"v":267700,"usd":3.29478759}
{"ts":1744358040000,"o":81241.9,"h":81300,"l":81245.6,"c":81270,"v":337200,"usd":4.14875809}
{"ts":1744358100000,"o":81270,"h":81327.8,"l":81282,"c":81316,"v":461300,"usd":5.67374201}
{"ts":1744358160000,"o":81316,"h":81328.5,"l":81277.3,"c":81311.1,"v":116500,"usd":1.43305868}
{"ts":1744358220000,"o":81311.1,"h":81317.6,"l":81285.9,"c":81291.6,"v":376700,"usd":4.6336599}
{"ts":1744358280000,"o":81291.6,"h":81285.8,"l":81210,"c":81210,"v":291800,"usd":3.59075476}
{"ts":1744358340000,"o":81210,"h":81202.1,"l":81144.4,"c":81145.6,"v":252100,"usd":3.10562594}
{"ts":1744358400000,"o":81145.6,"h":81164.4,"l":81145.7,"c":81162.3,"v":101300,"usd":1.24819558}
{"ts":1744358460000,"o":81162.3,"h":81209.9,"l":81040,"c":81040,"v":1182200,"usd":14.57024408}
{"ts":1744358520000,"o":81040,"h":81029.6,"l":80705.5,"c":80768.3,"v":2619400,"usd":32.37713242}
{"ts":1744358580000,"o":80768.3,"h":80924.4,"l":80695.8,"c":80905.9,"v":495000,"usd":6.12497957}
{"ts":1744358640000,"o":80905.9,"h":81042,"l":80797.9,"c":80956.6,"v":1216100,"usd":15.03126377}
{"ts":1744358700000,"o":80956.6,"h":81118.2,"l":80954.9,"c":81118.2,"v":465000,"usd":5.7371252}
{"ts":1744358760000,"o":81118.2,"h":81729.1,"l":81105.5,"c":81602.1,"v":4872900,"usd":59.74896353}
{"ts":1744358820000,"o":81602.1,"h":81841.4,"l":81442,"c":81640.3,"v":2643400,"usd":32.37482225}
{"ts":1744358880000,"o":81640.3,"h":81640.2,"l":81508,"c":81563.4,"v":291700,"usd":3.57688111}
{"ts":1744358940000,"o":81563.4,"h":81596.8,"l":81466.1,"c":81519.1,"v":1123500,"usd":13.78134904}
{"ts":1744359000000,"o":81519.1,"h":81519.1,"l":81400,"c":81475.6,"v":718500,"usd":8.8206961}
{"ts":1744359060000,"o":81475.6,"h":81571.3,"l":81450,"c":81567,"v":152400,"usd":1.87001363}
{"ts":1744359120000,"o":81567,"h":81644.4,"l":81413.9,"c":81439.7,"v":154100,"usd":1.89057992}
{"ts":1744359180000,"o":81439.7,"h":81501,"l":81439.7,"c":81455.7,"v":316600,"usd":3.88667657}
{"ts":1744359240000,"o":81455.7,"h":81474.1,"l":81388.6,"c":81404.3,"v":174100,"usd":2.13833367}
{"ts":1744359300000,"o":81404.3,"h":81393.6,"l":81347.4,"c":81365.9,"v":67600,"usd":0.83069805}
{"ts":1744359360000,"o":81365.9,"h":81421.6,"l":81357.7,"c":81363.6,"v":259700,"usd":3.19142133}
{"ts":1744359420000,"o":81363.6,"h":81363.3,"l":81326.3,"c":81330,"v":82600,"usd":1.01553934}
{"ts":1744359480000,"o":81330,"h":81350,"l":81278.8,"c":81301.6,"v":143100,"usd":1.76003297}
{"ts":1744359540000,"o":81301.6,"h":81296.4,"l":81216.3,"c":81236.3,"v":480300,"usd":5.91165345}
{"ts":1744359600000,"o":81236.3,"h":81260,"l":81186.5,"c":81186.5,"v":274200,"usd":3.37613912}
{"ts":1744359660000,"o":81186.5,"h":81216.7,"l":81166.3,"c":81195.3,"v":97400,"usd":1.19987509}
{"ts":1744359720000,"o":81195.3,"h":81202.5,"l":81150.9,"c":81195.8,"v":34200,"usd":0.42123222}
{"ts":1744359780000,"o":81195.8,"h":81276.1,"l":81195.9,"c":81230,"v":194600,"usd":2.39581922}
{"ts":1744359840000,"o":81230,"h":81225.1,"l":81163.6,"c":81177.8,"v":180500,"usd":2.22322718}
{"ts":1744359900000,"o":81177.8,"h":81187.3,"l":81151.4,"c":81155,"v":111800,"usd":1.37748406}
{"ts":1744359960000,"o":81155,"h":81230.6,"l":81138.8,"c":81221.3,"v":141600,"usd":1.74445181}
{"ts":1744360020000,"o":81221.3,"h":81394.7,"l":81229.3,"c":81340,"v":166600,"usd":2.04912795}
{"ts":1744360080000,"o":81340,"h":81357.7,"l":81278.7,"c":81278.7,"v":169800,"usd":2.0877609}
{"ts":1744360140000,"o":81278.7,"h":81320.4,"l":81260,"c":81268.9,"v":103700,"usd":1.27611276}
{"ts":1744360200000,"o":81268.9,"h":81267.5,"l":81237.5,"c":81259.8,"v":86200,"usd":1.06083107}
{"ts":1744360260000,"o":81259.8,"h":81327.3,"l":81244.7,"c":81327.3,"v":110700,"usd":1.362089}
{"ts":1744360320000,"o":81327.3,"h":81416.9,"l":81320.9,"c":81337.7,"v":138200,"usd":1.6982189}
{"ts":1744360380000,"o":81337.7,"h":81336.5,"l":81258.6,"c":81258.6,"v":178700,"usd":2.19755935}
{"ts":1744360440000,"o":81258.6,"h":81246.8,"l":81200,"c":81200,"v":163400,"usd":2.01191462}
{"ts":1744360500000,"o":81200,"h":81211.6,"l":81157.8,"c":81157.8,"v":22400,"usd":0.27587959}
{"ts":1744360560000,"o":81157.8,"h":81213.7,"l":81160,"c":81209.5,"v":54700,"usd":0.67375501}
{"ts":1744360620000,"o":81209.5,"h":81341.9,"l":81213.4,"c":81341.9,"v":309100,"usd":3.80407037}
{"ts":1744360680000,"o":81341.9,"h":81444.3,"l":81341.9,"c":81439.9,"v":312600,"usd":3.83959676}
{"ts":1744360740000,"o":81439.9,"h":81533.6,"l":81414.4,"c":81518.6,"v":281700,"usd":3.45731144}
{"ts":1744360800000,"o":81518.6,"h":81735.9,"l":81518.3,"c":81613.9,"v":940800,"usd":11.52291609}
{"ts":1744360860000,"o":81613.9,"h":81650,"l":81548.8,"c":81576.8,"v":288400,"usd":3.53453485}
{"ts":1744360920000,"o":81576.8,"h":81599,"l":81540,"c":81540,"v":242000,"usd":2.966687}
{"ts":1744360980000,"o":81540,"h":81606.7,"l":81527.5,"c":81606.7,"v":337900,"usd":4.14337456}
{"ts":1744361040000,"o":81606.7,"h":81606.7,"l":81463.9,"c":81471.4,"v":299300,"usd":3.67079465}
{"ts":1744361100000,"o":81471.4,"h":81542.7,"l":81481.3,"c":81527.8,"v":350800,"usd":4.30375173}
{"ts":1744361160000,"o":81527.8,"h":81600,"l":81521.2,"c":81587.6,"v":133900,"usd":1.64183562}
{"ts":1744361220000,"o":81587.6,"h":81627.4,"l":81570,"c":81619.9,"v":65300,"usd":0.8003552}
{"ts":1744361280000,"o":81619.9,"h":81666,"l":81589.4,"c":81589.4,"v":282800,"usd":3.46473772}
{"ts":1744361340000,"o":81589.4,"h":81612.7,"l":81507.8,"c":81522,"v":294500,"usd":3.61178693}
{"ts":1744361400000,"o":81522,"h":81509.6,"l":81422.8,"c":81507.6,"v":379400,"usd":4.65751597}
{"ts":1744361460000,"o":81507.6,"h":81577.1,"l":81482.1,"c":81511.2,"v":186100,"usd":2.28246366}
{"ts":1744361520000,"o":81511.2,"h":81511,"l":81449.8,"c":81449.9,"v":151500,"usd":1.85941567}
{"ts":1744361580000,"o":81449.9,"h":81479.4,"l":81437.7,"c":81437.7,"v":164300,"usd":2.01719181}
{"ts":1744361640000,"o":81437.7,"h":81456.2,"l":81404.9,"c":81434.2,"v":37400,"usd":0.45925539}
{"ts":1744361700000,"o":81434.2,"h":81459.9,"l":81408.9,"c":81439.9,"v":109300,"usd":1.34248119}
{"ts":1744361760000,"o":81439.9,"h":81454.6,"l":81400,"c":81440,"v":154200,"usd":1.89402417}
{"ts":1744361820000,"o":81440,"h":81459.8,"l":81394.9,"c":81440,"v":88300,"usd":1.08429855}
{"ts":1744361880000,"o":81440,"h":81496.3,"l":81422.8,"c":81473.7,"v":158900,"usd":1.95067996}
{"ts":1744361940000,"o":81473.7,"h":81500,"l":81448.9,"c":81482.7,"v":205400,"usd":2.5209109}
{"ts":1744362000000,"o":81482.7,"h":81540.3,"l":81480.1,"c":81540.3,"v":72300,"usd":0.88689069}
{"ts":1744362060000,"o":81540.3,"h":81578.5,"l":81510.6,"c":81578.5,"v":27400,"usd":0.33606529}
{"ts":1744362120000,"o":81578.5,"h":81580,"l":81526.4,"c":81530,"v":60300,"usd":0.73935128}
{"ts":1744362180000,"o":81530,"h":81573.5,"l":81477.5,"c":81486.4,"v":63900,"usd":0.78390518}
{"ts":1744362240000,"o":81486.4,"h":81479,"l":81448.3,"c":81448.3,"v":201900,"usd":2.47878056}
{"ts":1744362300000,"o":81448.3,"h":81450.4,"l":81400,"c":81445,"v":59600,"usd":0.73194951}
{"ts":1744362360000,"o":81445,"h":81446.1,"l":81386.2,"c":81414.7,"v":337300,"usd":4.14379828}
{"ts":1744362420000,"o":81414.7,"h":81440,"l":81400,"c":81414.3,"v":46200,"usd":0.56733822}
{"ts":1744362480000,"o":81414.3,"h":81421.9,"l":81356.5,"c":81415.4,"v":510100,"usd":6.26750767}
{"ts":1744362540000,"o":81415.4,"h":81497.6,"l":81401,"c":81457.4,"v":101500,"usd":1.24585671}
{"ts":1744362600000,"o":81457.4,"h":81476.4,"l":81387.5,"c":81387.5,"v":52700,"usd":0.64719834}
{"ts":1744362660000,"o":81387.5,"h":81387.4,"l":81354.5,"c":81379.1,"v":109200,"usd":1.34219861}
{"ts":1744362720000,"o":81379.1,"h":81422.7,"l":81350.2,"c":81393.2,"v":39600,"usd":0.48643153}
{"ts":1744362780000,"o":81393.2,"h":81406.8,"l":81391.6,"c":81391.6,"v":237800,"usd":2.92152063}
{"ts":1744362840000,"o":81391.6,"h":81419.9,"l":81396.9,"c":81418.9,"v":135700,"usd":1.66700853}
{"ts":1744362900000,"o":81418.9,"h":81402.7,"l":81391.7,"c":81401.6,"v":16700,"usd":0.20517007}
{"ts":1744362960000,"o":81401.6,"h":81528.2,"l":81417.2,"c":81499.8,"v":216100,"usd":2.65155613}
{"ts":1744363020000,"o":81499.8,"h":81509.4,"l":81440.1,"c":81509.4,"v":274200,"usd":3.36572614}
{"ts":1744363080000,"o":81509.4,"h":81554.4,"l":81484.6,"c":81537.9,"v":244200,"usd":2.99541798}
{"ts":1744363140000,"o":81537.9,"h":81599.4,"l":81547.8,"c":81568.9,"v":100200,"usd":1.22848679}
{"ts":1744363200000,"o":81568.9,"h":81590.4,"l":81563.5,"c":81590.4,"v":173000,"usd":2.12077316}
{"ts":1744363260000,"o":81590.4,"h":81627,"l":81553.2,"c":81615.8,"v":440900,"usd":5.4036686}
{"ts":1744363320000,"o":81615.8,"h":81627,"l":81599.7,"c":81614.9,"v":55700,"usd":0.68245314}
{"ts":1744363380000,"o":81614.9,"h":81622.7,"l":81561.7,"c":81622.7,"v":82800,"usd":1.01481603}
{"ts":1744363440000,"o":81622.7,"h":81715.9,"l":81618.5,"c":81690,"v":449600,"usd":5.50532053}
{"ts":1744363500000,"o":81690,"h":81726.1,"l":81669.8,"c":81708.1,"v":51700,"usd":0.63273197}
{"ts":1744363560000,"o":81708.1,"h":81861.5,"l":81687.7,"c":81830,"v":923500,"usd":11.29071023}
{"ts":1744363620000,"o":81830,"h":81816.7,"l":81779.4,"c":81796.9,"v":167300,"usd":2.04522239}
{"ts":1744363680000,"o":81796.9,"h":82089.8,"l":81807.9,"c":82005.7,"v":2622100,"usd":31.98731234}
{"ts":1744363740000,"o":82005.7,"h":82007.4,"l":81925,"c":81943.6,"v":468800,"usd":5.72007522}
{"ts":1744363800000,"o":81943.6,"h":81999,"l":81917,"c":81987.9,"v":454800,"usd":5.54840096}
{"ts":1744363860000,"o":81987.9,"h":82049.8,"l":81975.2,"c":82025.7,"v":289700,"usd":3.53294894}
{"ts":1744363920000,"o":82025.7,"h":82172,"l":81997.7,"c":82138.3,"v":664200,"usd":8.09288834}
{"ts":1744363980000,"o":82138.3,"h":82142.2,"l":82029.4,"c":82051.7,"v":199400,"usd":2.42940092}
{"ts":1744364040000,"o":82051.7,"h":82114.1,"l":82014.2,"c":82080.7,"v":319700,"usd":3.89512172}
{"ts":1744364100000,"o":82080.7,"h":82136,"l":82085.8,"c":82136,"v":469300,"usd":5.7162021}
{"ts":1744364160000,"o":82136,"h":82136,"l":82028.7,"c":82097.8,"v":146400,"usd":1.78426371}
{"ts":1744364220000,"o":82097.8,"h":82187.1,"l":82091.1,"c":82187.1,"v":141200,"usd":1.71922622}
{"ts":1744364280000,"o":82187.1,"h":82188,"l":82123,"c":82159.8,"v":286400,"usd":3.48587204}
{"ts":1744364340000,"o":82159.8,"h":82181.7,"l":82153.9,"c":82158,"v":123600,"usd":1.50427263}
{"ts":1744364400000,"o":82158,"h":82217.4,"l":82158.3,"c":82189.9,"v":225400,"usd":2.74276682}
{"ts":1744364460000,"o":82189.9,"h":82239.7,"l":82180,"c":82239.7,"v":51300,"usd":0.62400214}
{"ts":1744364520000,"o":82239.7,"h":82239.9,"l":82184.8,"c":82184.8,"v":71400,"usd":0.86858339}
{"ts":1744364580000,"o":82184.8,"h":82199.2,"l":82118.2,"c":82118.2,"v":193500,"usd":2.3551597}
{"ts":1744364640000,"o":82118.2,"h":82118.1,"l":82036,"c":82061.1,"v":355900,"usd":4.33661287}
{"ts":1744364700000,"o":82061.1,"h":82130,"l":82059.2,"c":82126.7,"v":42000,"usd":0.5114972}
{"ts":1744364760000,"o":82126.7,"h":82180,"l":82108.9,"c":82160,"v":124000,"usd":1.50937704}
{"ts":1744364820000,"o":82160,"h":82211.7,"l":82107.2,"c":82107.2,"v":95000,"usd":1.15620884}
{"ts":1744364880000,"o":82107.2,"h":82138.9,"l":82098.5,"c":82101.5,"v":46800,"usd":0.56996334}
{"ts":1744364940000,"o":82101.5,"h":82159.8,"l":82100.4,"c":82139.3,"v":166300,"usd":2.02467928}
{"ts":1744365000000,"o":82139.3,"h":82143.1,"l":82080.7,"c":82080.7,"v":1828800,"usd":22.27259841}
{"ts":1744365060000,"o":82080.7,"h":82100,"l":82071.6,"c":82088.1,"v":326100,"usd":3.97276132}
{"ts":1744365120000,"o":82088.1,"h":82155.8,"l":82063.2,"c":82143,"v":9423600,"usd":114.78103594}
{"ts":1744365180000,"o":82143,"h":82198,"l":82131.1,"c":82198,"v":495700,"usd":6.03378083}
{"ts":1744365240000,"o":82198,"h":82275.5,"l":82198,"c":82275.4,"v":1035500,"usd":12.59231917}
{"ts":1744365300000,"o":82275.4,"h":82312.6,"l":82257.5,"c":82309.9,"v":399800,"usd":4.85893281}
{"ts":1744365360000,"o":82309.9,"h":82347.5,"l":82290.3,"c":82322.2,"v":551900,"usd":6.70474353}
{"ts":1744365420000,"o":82322.2,"h":82319.9,"l":82259.8,"c":82259.8,"v":405000,"usd":4.92124949}
{"ts":1744365480000,"o":82259.8,"h":82267.5,"l":82225.3,"c":82225.3,"v":307900,"usd":3.74349964}
{"ts":1744365540000,"o":82225.3,"h":82255.6,"l":82215.9,"c":82245.5,"v":238400,"usd":2.89890653}
{"ts":1744365600000,"o":82245.5,"h":82348,"l":82246.5,"c":82333.9,"v":293000,"usd":3.5604184}
{"ts":1744365660000,"o":82333.9,"h":82371.3,"l":82260,"c":82260,"v":914700,"usd":11.10890366}
{"ts":1744365720000,"o":82260,"h":82264.7,"l":82215.4,"c":82215.4,"v":132700,"usd":1.61372235}
{"ts":1744365780000,"o":82215.4,"h":82236.2,"l":82204.2,"c":82207,"v":207400,"usd":2.5225021}
{"ts":1744365840000,"o":82207,"h":82249.9,"l":82204.2,"c":82237.9,"v":65700,"usd":0.79890945}
{"ts":1744365900000,"o":82237.9,"h":82352.6,"l":82240.4,"c":82300,"v":139000,"usd":1.68844729}
{"ts":1744365960000,"o":82300,"h":82306.1,"l":82210.4,"c":82218.9,"v":64100,"usd":0.77918265}
{"ts":1744366020000,"o":82218.9,"h":82291.3,"l":82224.2,"c":82258.9,"v":118700,"usd":1.44303618}
{"ts":1744366080000,"o":82258.9,"h":82325.6,"l":82251.3,"c":82325.6,"v":203400,"usd":2.4724199}
{"ts":1744366140000,"o":82325.6,"h":82428.5,"l":82325.8,"c":82411.7,"v":793900,"usd":9.63688853}
{"ts":1744366200000,"o":82411.7,"h":82425.5,"l":82303.4,"c":82303.4,"v":120500,"usd":1.46300313}
{"ts":1744366260000,"o":82303.4,"h":82365,"l":82240.1,"c":82350,"v":288800,"usd":3.50886237}
{"ts":1744366320000,"o":82350,"h":82379.8,"l":82229.8,"c":82245.3,"v":166900,"usd":2.02769915}
{"ts":1744366380000,"o":82245.3,"h":82270,"l":82204.3,"c":82241.4,"v":200200,"usd":2.43451945}
{"ts":1744366440000,"o":82241.4,"h":82257.4,"l":82211.6,"c":82236.8,"v":87100,"usd":1.05921332}
{"ts":1744366500000,"o":82236.8,"h":82293.8,"l":82217.9,"c":82282.4,"v":791700,"usd":9.62368208}
{"ts":1744366560000,"o":82282.4,"h":82382.5,"l":82280.2,"c":82356.3,"v":259800,"usd":3.15610694}
{"ts":1744366620000,"o":82356.3,"h":82433.7,"l":82305.5,"c":82390,"v":1027100,"usd":12.46610962}
{"ts":1744366680000,"o":82390,"h":82429.8,"l":82382,"c":82423.9,"v":58100,"usd":0.7049152}
{"ts":1744366740000,"o":82423.9,"h":82498,"l":82421.4,"c":82467.2,"v":379500,"usd":4.60171433}
{"ts":1744366800000,"o":82467.2,"h":82645.3,"l":82468.4,"c":82645.3,"v":1845500,"usd":22.35447862}
{"ts":1744366860000,"o":82645.3,"h":82736,"l":82637.1,"c":82720,"v":612300,"usd":7.40454913}
{"ts":1744366920000,"o":82720,"h":82716.6,"l":82645,"c":82653.4,"v":353600,"usd":4.27671971}
{"ts":1744366980000,"o":82653.4,"h":82689.9,"l":82550.1,"c":82566.5,"v":107700,"usd":1.30365186}
{"ts":1744367040000,"o":82566.5,"h":82675.9,"l":82566.5,"c":82571.6,"v":347600,"usd":4.20749993}
{"ts":1744367100000,"o":82571.6,"h":82637.1,"l":82573.9,"c":82600,"v":617900,"usd":7.4801018}
{"ts":1744367160000,"o":82600,"h":82699.7,"l":82564.7,"c":82650,"v":277300,"usd":3.35595942}
{"ts":1744367220000,"o":82650,"h":82691.2,"l":82613.8,"c":82669.2,"v":189300,"usd":2.2908125}
{"ts":1744367280000,"o":82669.2,"h":82729.2,"l":82656.7,"c":82693.8,"v":1271800,"usd":15.37762049}
{"ts":1744367340000,"o":82693.8,"h":82711.7,"l":82650.1,"c":82690,"v":196700,"usd":2.37880649}
{"ts":1744367400000,"o":82690,"h":82699.9,"l":82650.6,"c":82653,"v":61100,"usd":0.73905303}
{"ts":1744367460000,"o":82653,"h":82697.1,"l":82628.3,"c":82695.6,"v":251000,"usd":3.03708095}
{"ts":1744367520000,"o":82695.6,"h":82711.8,"l":82663.3,"c":82671.2,"v":82900,"usd":1.00251759}
{"ts":1744367580000,"o":82671.2,"h":82711.8,"l":82648.8,"c":82711.8,"v":266800,"usd":3.22733339}
{"ts":1744367640000,"o":82711.8,"h":82833.3,"l":82711.8,"c":82826.7,"v":481600,"usd":5.81712419}
{"ts":1744367700000,"o":82826.7,"h":82868.9,"l":82801.6,"c":82850.6,"v":929900,"usd":11.22633576}
{"ts":1744367760000,"o":82850.6,"h":82897.1,"l":82852.7,"c":82852.7,"v":470400,"usd":5.67573288}
{"ts":1744367820000,"o":82852.7,"h":82863.2,"l":82818.7,"c":82823.4,"v":362500,"usd":4.37612325}
{"ts":1744367880000,"o":82823.4,"h":82825.1,"l":82751.4,"c":82751.4,"v":192400,"usd":2.32400178}
{"ts":1744367940000,"o":82751.4,"h":82772.9,"l":82713.8,"c":82713.8,"v":670300,"usd":8.10039593}
{"ts":1744368000000,"o":82713.8,"h":82713.8,"l":82615.9,"c":82644.6,"v":488100,"usd":5.90416218}
{"ts":1744368060000,"o":82644.6,"h":82685.9,"l":82620,"c":82620,"v":484500,"usd":5.8623078}
{"ts":1744368120000,"o":82620,"h":82684.6,"l":82611.1,"c":82611.1,"v":404000,"usd":4.88962951}
{"ts":1744368180000,"o":82611.1,"h":82620,"l":82564.4,"c":82577.2,"v":450900,"usd":5.45941331}
{"ts":1744368240000,"o":82577.2,"h":82600,"l":82548.7,"c":82554.3,"v":194700,"usd":2.35849289}
{"ts":1744368300000,"o":82554.3,"h":82576.3,"l":82538.2,"c":82545.1,"v":28400,"usd":0.34399655}
{"ts":1744368360000,"o":82545.1,"h":82579.7,"l":82500,"c":82500,"v":654500,"usd":7.92956035}
{"ts":1744368420000,"o":82500,"h":82565.7,"l":82518.4,"c":82522.9,"v":400500,"usd":4.8524144}
{"ts":1744368480000,"o":82522.9,"h":82534.2,"l":82481,"c":82485.6,"v":197700,"usd":2.3962143}
{"ts":1744368540000,"o":82485.6,"h":82520,"l":82485.6,"c":82507.1,"v":212300,"usd":2.57317113}
{"ts":1744368600000,"o":82507.1,"h":82507,"l":82465,"c":82465,"v":182000,"usd":2.20625313}
{"ts":1744368660000,"o":82465,"h":82504.2,"l":82460.1,"c":82473.3,"v":161900,"usd":1.96267716}
{"ts":1744368720000,"o":82473.3,"h":82483.6,"l":82442.8,"c":82479.1,"v":413900,"usd":5.01983252}
{"ts":1744368780000,"o":82479.1,"h":82520,"l":82482.6,"c":82483.4,"v":144900,"usd":1.75640278}
{"ts":1744368840000,"o":82483.4,"h":82600,"l":82499.9,"c":82548.6,"v":745300,"usd":9.02885272}
{"ts":1744368900000,"o":82548.6,"h":82600,"l":82548.5,"c":82579.9,"v":87700,"usd":1.06202358}
{"ts":1744368960000,"o":82579.9,"h":82639.9,"l":82580,"c":82627.5,"v":156600,"usd":1.89533526}
{"ts":1744369020000,"o":82627.5,"h":82639.9,"l":82600,"c":82632.5,"v":200900,"usd":2.4314552}
{"ts":1744369080000,"o":82632.5,"h":82634.7,"l":82605,"c":82605,"v":144500,"usd":1.74909264}
{"ts":1744369140000,"o":82605,"h":82600,"l":82530,"c":82537.3,"v":247500,"usd":2.99822349}
{"ts":1744369200000,"o":82537.3,"h":82643.2,"l":82536.1,"c":82626.1,"v":821000,"usd":9.94172068}
{"ts":1744369260000,"o":82626.1,"h":82656.3,"l":82600.6,"c":82621.9,"v":133700,"usd":1.617882}
{"ts":1744369320000,"o":82621.9,"h":82611.8,"l":82579.4,"c":82582.1,"v":257000,"usd":3.11150025}
{"ts":1744369380000,"o":82582.1,"h":82584.9,"l":82475.6,"c":82508.4,"v":509400,"usd":6.17409449}
{"ts":1744369440000,"o":82508.4,"h":82578.3,"l":82502.7,"c":82577.6,"v":150000,"usd":1.81727245}
{"ts":1744369500000,"o":82577.6,"h":82600,"l":82563.2,"c":82600,"v":142900,"usd":1.73060458}
{"ts":1744369560000,"o":82600,"h":82625.8,"l":82564.7,"c":82564.8,"v":230600,"usd":2.7916076}
{"ts":1744369620000,"o":82564.8,"h":82665.1,"l":82560,"c":82665.1,"v":179400,"usd":2.17244243}
{"ts":1744369680000,"o":82665.1,"h":82720,"l":82650.4,"c":82702.1,"v":1300400,"usd":15.72725009}
{"ts":1744369740000,"o":82702.1,"h":82753.3,"l":82682.8,"c":82728.2,"v":129500,"usd":1.56536078}
{"ts":1744369800000,"o":82728.2,"h":82754.2,"l":82729.2,"c":82737.3,"v":147800,"usd":1.78626222}
{"ts":1744369860000,"o":82737.3,"h":82780.9,"l":82720,"c":82757.7,"v":192900,"usd":2.33110585}
{"ts":1744369920000,"o":82757.7,"h":82817.9,"l":82753.4,"c":82800,"v":327000,"usd":3.94993967}
{"ts":1744369980000,"o":82800,"h":82788.5,"l":82748.1,"c":82758.8,"v":118500,"usd":1.43184758}
{"ts":1744370040000,"o":82758.8,"h":82758.7,"l":82586.3,"c":82599.9,"v":175200,"usd":2.1186514}
{"ts":1744370100000,"o":82599.9,"h":82611.2,"l":82541.7,"c":82549.8,"v":164600,"usd":1.99385353}
{"ts":1744370160000,"o":82549.8,"h":82550.1,"l":82520,"c":82524.9,"v":55900,"usd":0.67732031}
{"ts":1744370220000,"o":82524.9,"h":82542.6,"l":82485.2,"c":82490.8,"v":370700,"usd":4.49264009}
{"ts":1744370280000,"o":82490.8,"h":82488.2,"l":82460,"c":82460,"v":307600,"usd":3.72963028}
{"ts":1744370340000,"o":82460,"h":82455.7,"l":82416.2,"c":82451.4,"v":384000,"usd":4.65792434}
{"ts":1744370400000,"o":82451.4,"h":82455.4,"l":82438.1,"c":82438.1,"v":23800,"usd":0.2886495}
{"ts":1744370460000,"o":82438.1,"h":82503.3,"l":82435.3,"c":82503.3,"v":266600,"usd":3.23248781}
{"ts":1744370520000,"o":82503.3,"h":82510,"l":82481.5,"c":82500.2,"v":183500,"usd":2.22444137}
{"ts":1744370580000,"o":82500.2,"h":82499.8,"l":82395,"c":82450.1,"v":347000,"usd":4.20782158}
{"ts":1744370640000,"o":82450.1,"h":82479.9,"l":82429.1,"c":82447,"v":52600,"usd":0.63792068}
{"ts":1744370700000,"o":82447,"h":82456.6,"l":82387,"c":82410.4,"v":301200,"usd":3.65496727}
{"ts":1744370760000,"o":82410.4,"h":82459.9,"l":82336.6,"c":82374.1,"v":384500,"usd":4.66693519}
{"ts":1744370820000,"o":82374.1,"h":82393.2,"l":82259.5,"c":82350.1,"v":1317400,"usd":16.00294183}
{"ts":1744370880000,"o":82350.1,"h":82363,"l":82217.3,"c":82245.1,"v":731400,"usd":8.88943827}
{"ts":1744370940000,"o":82245.1,"h":82295.2,"l":82239.9,"c":82277.9,"v":76400,"usd":0.92857145}
{"ts":1744371000000,"o":82277.9,"h":82307.7,"l":82280,"c":82280,"v":187100,"usd":2.27374142}
{"ts":1744371060000,"o":82280,"h":82350,"l":82277.5,"c":82348.4,"v":348400,"usd":4.23172203}
{"ts":1744371120000,"o":82348.4,"h":82379.9,"l":82251.2,"c":82262.8,"v":676500,"usd":8.22034981}
{"ts":1744371180000,"o":82262.8,"h":82274.7,"l":82161.7,"c":82165.5,"v":478100,"usd":5.81496443}
{"ts":1744371240000,"o":82165.5,"h":82217.6,"l":82128.9,"c":82161.5,"v":587300,"usd":7.14595849}
{"ts":1744371300000,"o":82161.5,"h":82230,"l":82161.5,"c":82229.9,"v":242600,"usd":2.95161896}
{"ts":1744371360000,"o":82229.9,"h":82279.1,"l":82216.2,"c":82268,"v":414600,"usd":5.0409868}
{"ts":1744371420000,"o":82268,"h":82267.7,"l":82226.4,"c":82242.2,"v":52800,"usd":0.64200495}
{"ts":1744371480000,"o":82242.2,"h":82253.5,"l":82100,"c":82108.3,"v":1123500,"usd":13.68297974}
{"ts":1744371540000,"o":82108.3,"h":82108.2,"l":82042,"c":82042.1,"v":347100,"usd":4.22904441}
{"ts":1744371600000,"o":82042.1,"h":82108,"l":82049.4,"c":82106.5,"v":570800,"usd":6.95635646}
{"ts":1744371660000,"o":82106.5,"h":82138.9,"l":82049.9,"c":82049.9,"v":317000,"usd":3.86065115}
{"ts":1744371720000,"o":82049.9,"h":82134.2,"l":82042.1,"c":82118.3,"v":191800,"usd":2.33621665}
{"ts":1744371780000,"o":82118.3,"h":82138.8,"l":82095.3,"c":82134.6,"v":165400,"usd":2.01405235}
{"ts":1744371840000,"o":82134.6,"h":82138.6,"l":82087.8,"c":82135.5,"v":118800,"usd":1.4465976}
{"ts":1744371900000,"o":82135.5,"h":82179.9,"l":82120.7,"c":82120.7,"v":397100,"usd":4.83432181}
{"ts":1744371960000,"o":82120.7,"h":82238.4,"l":82120.8,"c":82206.3,"v":173000,"usd":2.10485494}
{"ts":1744372020000,"o":82206.3,"h":82185.5,"l":82140,"c":82155.4,"v":158000,"usd":1.92322576}
{"ts":1744372080000,"o":82155.4,"h":82155.5,"l":82087.9,"c":82087.9,"v":124500,"usd":1.5159987}
{"ts":1744372140000,"o":82087.9,"h":82120,"l":82063.6,"c":82117.3,"v":141800,"usd":1.7275779}
{"ts":1744372200000,"o":82117.3,"h":82119.4,"l":82067,"c":82077.1,"v":38200,"usd":0.46530082}
{"ts":1744372260000,"o":82077.1,"h":82088.2,"l":82019.8,"c":82038.6,"v":333500,"usd":4.06479464}
{"ts":1744372320000,"o":82038.6,"h":82033,"l":82000,"c":82008.4,"v":107200,"usd":1.30706886}
{"ts":1744372380000,"o":82008.4,"h":82016.2,"l":81975,"c":82000.2,"v":159600,"usd":1.94620265}
{"ts":1744372440000,"o":82000.2,"h":82057.2,"l":82001.7,"c":82008.2,"v":198500,"usd":2.42040726}
{"ts":1744372500000,"o":82008.2,"h":82013.5,"l":81953.5,"c":81953.6,"v":65800,"usd":0.80258879}
{"ts":1744372560000,"o":81953.6,"h":81981.6,"l":81940,"c":81950.1,"v":34900,"usd":0.42580789}
{"ts":1744372620000,"o":81950.1,"h":82057.1,"l":81940,"c":82017.2,"v":381900,"usd":4.65606906}
{"ts":1744372680000,"o":82017.2,"h":82125.4,"l":82028.6,"c":82109.9,"v":167800,"usd":2.04479915}
{"ts":1744372740000,"o":82109.9,"h":82152,"l":82082.1,"c":82090,"v":154300,"usd":1.87910246}
{"ts":1744372800000,"o":82090,"h":82091.4,"l":82034.8,"c":82050.5,"v":90500,"usd":1.10276623}
{"ts":1744372860000,"o":82050.5,"h":82146.2,"l":82046.1,"c":82146.2,"v":125000,"usd":1.52269656}
{"ts":1744372920000,"o":82146.2,"h":82142.9,"l":82113.8,"c":82113.8,"v":85300,"usd":1.03860984}
{"ts":1744372980000,"o":82113.8,"h":82100,"l":82040,"c":82063.2,"v":243500,"usd":2.96701842}
{"ts":1744373040000,"o":82063.2,"h":82098.5,"l":82037.2,"c":82074.8,"v":96800,"usd":1.17943049}
{"ts":1744373100000,"o":82074.8,"h":82200,"l":82074.7,"c":82175.3,"v":150900,"usd":1.83660531}
{"ts":1744373160000,"o":82175.3,"h":82208,"l":82090.7,"c":82118.2,"v":247900,"usd":3.01633933}
{"ts":1744373220000,"o":82118.2,"h":82161.8,"l":82107.6,"c":82107.6,"v":140300,"usd":1.708349}
{"ts":1744373280000,"o":82107.6,"h":82140.7,"l":82080,"c":82080,"v":47700,"usd":0.58096205}
{"ts":1744373340000,"o":82080,"h":82062.6,"l":81959.4,"c":81960.8,"v":440400,"usd":5.37020921}
{"ts":1744373400000,"o":81960.8,"h":81960.4,"l":81863.9,"c":81863.9,"v":699500,"usd":8.53838176}
{"ts":1744373460000,"o":81863.9,"h":81956,"l":81849.9,"c":81933.5,"v":804300,"usd":9.81971854}
{"ts":1744373520000,"o":81933.5,"h":81945.8,"l":81813.6,"c":81859.6,"v":576600,"usd":7.03935113}
{"ts":1744373580000,"o":81859.6,"h":81879.9,"l":81747.4,"c":81829.8,"v":1305600,"usd":15.96097007}
{"ts":1744373640000,"o":81829.8,"h":81850,"l":81821.5,"c":81841.8,"v":208000,"usd":2.54173292}
{"ts":1744373700000,"o":81841.8,"h":81938,"l":81841.8,"c":81927.4,"v":355900,"usd":4.34544421}
{"ts":1744373760000,"o":81927.4,"h":82000,"l":81922.6,"c":81999.9,"v":132400,"usd":1.6152674}
{"ts":1744373820000,"o":81999.9,"h":82053.6,"l":81975.4,"c":82040.4,"v":159800,"usd":1.94818034}
{"ts":1744373880000,"o":82040.4,"h":82048.9,"l":81993.8,"c":81993.8,"v":164600,"usd":2.00647047}
{"ts":1744373940000,"o":81993.8,"h":82004.1,"l":81890.1,"c":81905.1,"v":281100,"usd":3.43070742}
{"ts":1744374000000,"o":81905.1,"h":82015.5,"l":81911,"c":82015.5,"v":191000,"usd":2.33031294}
{"ts":1744374060000,"o":82015.5,"h":82074.5,"l":82013.9,"c":82055,"v":289400,"usd":3.52743874}
{"ts":1744374120000,"o":82055,"h":82093.7,"l":82053.6,"c":82071.9,"v":74200,"usd":0.90396756}
{"ts":1744374180000,"o":82071.9,"h":82083.4,"l":82020,"c":82020,"v":261800,"usd":3.1907092}
{"ts":1744374240000,"o":82020,"h":82113.6,"l":82018.9,"c":82066.7,"v":165700,"usd":2.01873457}
{"ts":1744374300000,"o":82066.7,"h":82093.8,"l":82066.6,"c":82078.6,"v":139600,"usd":1.70084605}
{"ts":1744374360000,"o":82078.6,"h":82094.3,"l":82044.1,"c":82044.1,"v":409100,"usd":4.984745}
{"ts":1744374420000,"o":82044.1,"h":82090,"l":82042.9,"c":82090,"v":194100,"usd":2.36531427}
{"ts":1744374480000,"o":82090,"h":82125.5,"l":82075.2,"c":82125.5,"v":163700,"usd":1.9940533}
{"ts":1744374540000,"o":82125.5,"h":82136.4,"l":82084.9,"c":82123.1,"v":153600,"usd":1.8703213}
{"ts":1744374600000,"o":82123.1,"h":82189.9,"l":82116.8,"c":82179.5,"v":354400,"usd":4.31429087}
{"ts":1744374660000,"o":82179.5,"h":82500,"l":82150.3,"c":82244.1,"v":3487600,"usd":42.36380821}
{"ts":1744374720000,"o":82244.1,"h":82332.6,"l":82192.8,"c":82221.6,"v":479500,"usd":5.82864285}
{"ts":1744374780000,"o":82221.6,"h":82300,"l":82184.5,"c":82238.5,"v":564600,"usd":6.86467769}
{"ts":1744374840000,"o":82238.5,"h":82289.3,"l":82175.3,"c":82193.7,"v":66900,"usd":0.81350916}
{"ts":1744374900000,"o":82193.7,"h":82259.5,"l":82160.1,"c":82255.8,"v":278700,"usd":3.39068138}
{"ts":1744374960000,"o":82255.8,"h":82344,"l":82225.9,"c":82239.5,"v":1378000,"usd":16.75073914}
{"ts":1744375020000,"o":82239.5,"h":82282.6,"l":82221,"c":82221,"v":1074000,"usd":13.05558483}
{"ts":1744375080000,"o":82221,"h":82285,"l":82202.8,"c":82271.2,"v":203700,"usd":2.47711709}
{"ts":1744375140000,"o":82271.2,"h":82268.2,"l":82220.2,"c":82250.2,"v":304800,"usd":3.70642458}
{"ts":1744375200000,"o":82250.2,"h":82245.7,"l":82192.2,"c":82229.9,"v":238000,"usd":2.89532381}
{"ts":1744375260000,"o":82229.9,"h":82260,"l":82194.3,"c":82204.7,"v":44400,"usd":0.54003093}
{"ts":1744375320000,"o":82204.7,"h":82210.3,"l":82134.7,"c":82164.1,"v":429100,"usd":5.22277333}
{"ts":1744375380000,"o":82164.1,"h":82180,"l":82146.4,"c":82180,"v":242200,"usd":2.94733407}
{"ts":1744375440000,"o":82180,"h":82230.3,"l":82172,"c":82224.3,"v":185900,"usd":2.26168564}
{"ts":1744375500000,"o":82224.3,"h":82230.3,"l":82185,"c":82230.2,"v":212600,"usd":2.58618539}
{"ts":1744375560000,"o":82230.2,"h":82240.5,"l":82151.7,"c":82168.7,"v":270400,"usd":3.28955659}
{"ts":1744375620000,"o":82168.7,"h":82169.9,"l":82148.7,"c":82167.6,"v":47600,"usd":0.57936569}
{"ts":1744375680000,"o":82167.6,"h":82179.2,"l":82048.6,"c":82053.8,"v":623600,"usd":7.59309763}
{"ts":1744375740000,"o":82053.8,"h":82080,"l":82022,"c":82080,"v":372500,"usd":4.54077332}
{"ts":1744375800000,"o":82080,"h":82102.4,"l":82044.3,"c":82049,"v":39500,"usd":0.48124946}
{"ts":1744375860000,"o":82049,"h":82044.3,"l":81980.6,"c":82039.9,"v":209600,"usd":2.55583439}
{"ts":1744375920000,"o":82039.9,"h":82040,"l":81994.9,"c":82019.3,"v":156000,"usd":1.90229607}
{"ts":1744375980000,"o":82019.3,"h":82018.5,"l":81970.1,"c":81979.3,"v":87400,"usd":1.06591693}
{"ts":1744376040000,"o":81979.3,"h":82033.1,"l":81981,"c":82033.1,"v":7400,"usd":0.09024081}
{"ts":1744376100000,"o":82033.1,"h":82034.3,"l":81982.1,"c":82000.8,"v":116000,"usd":1.41432656}
{"ts":1744376160000,"o":82000.8,"h":82015.2,"l":81971.9,"c":81974,"v":117600,"usd":1.43438618}
{"ts":1744376220000,"o":81974,"h":82000.8,"l":81955,"c":81962.8,"v":185300,"usd":2.26051871}
{"ts":1744376280000,"o":81962.8,"h":81984.6,"l":81922.2,"c":81984.6,"v":339800,"usd":4.14633284}
{"ts":1744376340000,"o":81984.6,"h":82010,"l":81960.1,"c":81985.9,"v":384100,"usd":4.6850169}
{"ts":1744376400000,"o":81985.9,"h":82048.2,"l":81960.4,"c":82048.2,"v":416300,"usd":5.07514841}
{"ts":1744376460000,"o":82048.2,"h":82074.7,"l":82023.9,"c":82073.7,"v":318500,"usd":3.88220558}
{"ts":1744376520000,"o":82073.7,"h":82071.7,"l":82023.1,"c":82070,"v":65600,"usd":0.79939623}
{"ts":1744376580000,"o":82070,"h":82090,"l":82047.5,"c":82053.2,"v":61100,"usd":0.7444454}
{"ts":1744376640000,"o":82053.2,"h":82043,"l":81987.8,"c":81987.8,"v":42300,"usd":0.51578564}
{"ts":1744376700000,"o":81987.8,"h":82016.9,"l":81979.4,"c":82016.9,"v":79900,"usd":0.97444572}
{"ts":1744376760000,"o":82016.9,"h":82066.2,"l":81969.6,"c":82062.9,"v":317500,"usd":3.87082419}
{"ts":1744376820000,"o":82062.9,"h":82140.6,"l":82063.1,"c":82082.2,"v":162900,"usd":1.98451245}
{"ts":1744376880000,"o":82082.2,"h":82116.1,"l":82035.8,"c":82061.4,"v":130500,"usd":1.59033734}
{"ts":1744376940000,"o":82061.4,"h":82089.1,"l":81988,"c":81988,"v":129300,"usd":1.57564921}
{"ts":1744377000000,"o":81988,"h":82026.3,"l":81970.3,"c":82000,"v":157600,"usd":1.92209047}
{"ts":1744377060000,"o":82000,"h":81996,"l":81925.7,"c":81940,"v":253800,"usd":3.09724313}
{"ts":1744377120000,"o":81940,"h":81945,"l":81826.6,"c":81889.3,"v":1993800,"usd":24.35077375}
{"ts":1744377180000,"o":81889.3,"h":81938.5,"l":81869.6,"c":81893.5,"v":646900,"usd":7.898445}
{"ts":1744377240000,"o":81893.5,"h":81909.1,"l":81760.4,"c":81786.8,"v":1863400,"usd":22.77156929}
{"ts":1744377300000,"o":81786.8,"h":81859.9,"l":81798.7,"c":81850,"v":56300,"usd":0.68787889}
{"ts":1744377360000,"o":81850,"h":81900,"l":81819.9,"c":81894,"v":188500,"usd":2.30177179}
{"ts":1744377420000,"o":81894,"h":81894,"l":81740,"c":81754.5,"v":309100,"usd":3.77890605}
{"ts":1744377480000,"o":81754.5,"h":81876.6,"l":81757.6,"c":81861,"v":166200,"usd":2.03073694}
{"ts":1744377540000,"o":81861,"h":81850.9,"l":81751.6,"c":81792.7,"v":255800,"usd":3.12804472}
{"ts":1744377600000,"o":81792.7,"h":81829.2,"l":81766.9,"c":81784.7,"v":28500,"usd":0.34843561}
{"ts":1744377660000,"o":81784.7,"h":81899.8,"l":81789.2,"c":81896,"v":368100,"usd":4.4963823}
{"ts":1744377720000,"o":81896,"h":81968.5,"l":81889.2,"c":81957.3,"v":194300,"usd":2.37152494}
{"ts":1744377780000,"o":81957.3,"h":82000,"l":81940,"c":81976.1,"v":237000,"usd":2.89158999}
{"ts":1744377840000,"o":81976.1,"h":82000,"l":81945.9,"c":81999.9,"v":173900,"usd":2.12122798}
{"ts":1744377900000,"o":81999.9,"h":82090,"l":82000,"c":82090,"v":267200,"usd":3.25750295}
{"ts":1744377960000,"o":82090,"h":82075.6,"l":82030.1,"c":82053.9,"v":125400,"usd":1.52829909}
{"ts":1744378020000,"o":82053.9,"h":82062.7,"l":82030,"c":82030,"v":232600,"usd":2.83473156}
{"ts":1744378080000,"o":82030,"h":82024.5,"l":82000,"c":82000,"v":16700,"usd":0.20360194}
{"ts":1744378140000,"o":82000,"h":82047.9,"l":81995.2,"c":82030,"v":349100,"usd":4.25572132}
{"ts":1744378200000,"o":82030,"h":82078.2,"l":82028.9,"c":82040,"v":213700,"usd":2.60441227}
{"ts":1744378260000,"o":82040,"h":82178.8,"l":82040,"c":82078.1,"v":655000,"usd":7.97698234}
{"ts":1744378320000,"o":82078.1,"h":82150.7,"l":81933.7,"c":81976.4,"v":296200,"usd":3.61120592}
{"ts":1744378380000,"o":81976.4,"h":82045.7,"l":81921.3,"c":82006.7,"v":342100,"usd":4.17301824}
{"ts":1744378440000,"o":82006.7,"h":82174,"l":81946.7,"c":82168.5,"v":303800,"usd":3.70375953}
{"ts":1744378500000,"o":82168.5,"h":82377.3,"l":82153,"c":82358.3,"v":689000,"usd":8.37398557}
{"ts":1744378560000,"o":82358.3,"h":82744,"l":82358,"c":82650.1,"v":1221000,"usd":14.78205236}
{"ts":1744378620000,"o":82650.1,"h":82787.7,"l":82576,"c":82787.7,"v":2597800,"usd":31.40556256}
{"ts":1744378680000,"o":82787.7,"h":82871.6,"l":82632.7,"c":82814.5,"v":2101100,"usd":25.37695277}
{"ts":1744378740000,"o":82814.5,"h":82887.8,"l":82618.6,"c":82885.2,"v":1949000,"usd":23.55974743}
{"ts":1744378800000,"o":82885.2,"h":83355.6,"l":82885.1,"c":83232.6,"v":9670500,"usd":116.30139055}
{"ts":1744378860000,"o":83232.6,"h":83249.9,"l":82985.9,"c":83007.1,"v":9302100,"usd":111.83116803}
{"ts":1744378920000,"o":83007.1,"h":83033.5,"l":82882,"c":82960.9,"v":1148300,"usd":13.84396752}
{"ts":1744378980000,"o":82960.9,"h":82951.7,"l":82800,"c":82873.9,"v":584100,"usd":7.04978597}
{"ts":1744379040000,"o":82873.9,"h":83120,"l":82867.4,"c":83014.5,"v":2825700,"usd":34.02268317}
{"ts":1744379100000,"o":83014.5,"h":83023.1,"l":82854.1,"c":82854.1,"v":1041100,"usd":12.55212982}
{"ts":1744379160000,"o":82854.1,"h":82902.3,"l":82762,"c":82776,"v":1754700,"usd":21.19274141}
{"ts":1744379220000,"o":82776,"h":83024,"l":82778.6,"c":82983.2,"v":2079000,"usd":25.08476501}
{"ts":1744379280000,"o":82983.2,"h":83119.9,"l":82983.4,"c":83092.7,"v":940400,"usd":11.31802412}
{"ts":1744379340000,"o":83092.7,"h":83166.9,"l":83052.7,"c":83103.3,"v":442000,"usd":5.31785128}
{"ts":1744379400000,"o":83103.3,"h":83097.6,"l":82969.1,"c":82996.3,"v":744100,"usd":8.96272878}
{"ts":1744379460000,"o":82996.3,"h":83049.9,"l":82732,"c":82732,"v":390100,"usd":4.70895683}
{"ts":1744379520000,"o":82732,"h":82890,"l":82736.2,"c":82890,"v":331600,"usd":4.00598725}
{"ts":1744379580000,"o":82890,"h":83031.2,"l":82876.6,"c":82939.9,"v":338000,"usd":4.07398691}
{"ts":1744379640000,"o":82939.9,"h":82949.2,"l":82856,"c":82913.4,"v":440200,"usd":5.30874293}
{"ts":1744379700000,"o":82913.4,"h":83000.5,"l":82877.4,"c":82907.8,"v":261900,"usd":3.1577824}
{"ts":1744379760000,"o":82907.8,"h":82900.3,"l":82710.1,"c":82713.8,"v":324200,"usd":3.91518304}
{"ts":1744379820000,"o":82713.8,"h":82809.3,"l":82719.9,"c":82769.1,"v":332400,"usd":4.01619368}
{"ts":1744379880000,"o":82769.1,"h":82846.9,"l":82772.2,"c":82798.4,"v":417300,"usd":5.03994008}
{"ts":1744379940000,"o":82798.4,"h":82820,"l":82716.2,"c":82724.8,"v":1790300,"usd":21.63204575}
{"ts":1744380000000,"o":82724.8,"h":82854.5,"l":82724.3,"c":82824.8,"v":10744800,"usd":129.83349446}
{"ts":1744380060000,"o":82824.8,"h":82813.6,"l":82405,"c":82513.2,"v":4868900,"usd":58.94750963}
{"ts":1744380120000,"o":82513.2,"h":82669.4,"l":82303.7,"c":82358.8,"v":1118700,"usd":13.55786843}
{"ts":1744380180000,"o":82358.8,"h":82498.2,"l":82243.4,"c":82415.2,"v":2446300,"usd":29.72510836}
{"ts":1744380240000,"o":82415.2,"h":82429.9,"l":82231.5,"c":82373.6,"v":2488000,"usd":30.22751156}
{"ts":1744380300000,"o":82373.6,"h":82599.9,"l":82373.5,"c":82577.4,"v":618800,"usd":7.501293}
{"ts":1744380360000,"o":82577.4,"h":82723.9,"l":82544.3,"c":82660,"v":935400,"usd":11.31796891}
{"ts":1744380420000,"o":82660,"h":82652.4,"l":82445.4,"c":82503.4,"v":487200,"usd":5.90464114}
{"ts":1744380480000,"o":82503.4,"h":82700,"l":82503.5,"c":82606.6,"v":347700,"usd":4.20811053}
{"ts":1744380540000,"o":82606.6,"h":82685.3,"l":82543.9,"c":82581.9,"v":271800,"usd":3.29056925}
{"ts":1744380600000,"o":82581.9,"h":82650,"l":82480,"c":82617,"v":196300,"usd":2.37775263}
{"ts":1744380660000,"o":82617,"h":82697.9,"l":82590,"c":82609,"v":349600,"usd":4.23083308}
{"ts":1744380720000,"o":82609,"h":82610.3,"l":82353.9,"c":82406.6,"v":282500,"usd":3.42453675}
{"ts":1744380780000,"o":82406.6,"h":82537.2,"l":82270.1,"c":82426.1,"v":1757100,"usd":21.32696756}
{"ts":1744380840000,"o":82426.1,"h":82523.8,"l":82360,"c":82413.2,"v":206100,"usd":2.50008436}
{"ts":1744380900000,"o":82413.2,"h":82486,"l":82381.2,"c":82459.4,"v":310900,"usd":3.77167925}
{"ts":1744380960000,"o":82459.4,"h":82576,"l":82443.6,"c":82552.4,"v":242300,"usd":2.93684341}
{"ts":1744381020000,"o":82552.4,"h":82569.4,"l":82389.4,"c":82401.8,"v":216000,"usd":2.61981808}
{"ts":1744381080000,"o":82401.8,"h":82417.4,"l":82326.9,"c":82338.8,"v":446000,"usd":5.41461132}
{"ts":1744381140000,"o":82338.8,"h":82359.9,"l":82238.9,"c":82238.9,"v":218500,"usd":2.65464329}
{"ts":1744381200000,"o":82238.9,"h":82259.1,"l":82101.5,"c":82101.5,"v":320400,"usd":3.89785973}
{"ts":1744381260000,"o":82101.5,"h":82139,"l":82009,"c":82009,"v":1123600,"usd":13.69376573}
{"ts":1744381320000,"o":82009,"h":82008.6,"l":81900.4,"c":81906,"v":1029100,"usd":12.55631205}
{"ts":1744381380000,"o":81906,"h":81926.6,"l":81714.1,"c":81772.3,"v":1282100,"usd":15.67709885}
{"ts":1744381440000,"o":81772.3,"h":81788.4,"l":81528.6,"c":81612.1,"v":1110100,"usd":13.59342088}
{"ts":1744381500000,"o":81612.1,"h":81745.7,"l":81595.8,"c":81668.2,"v":958900,"usd":11.73726526}
{"ts":1744381560000,"o":81668.2,"h":81700,"l":81584.4,"c":81642.6,"v":1046800,"usd":12.81784539}
{"ts":1744381620000,"o":81642.6,"h":81650.1,"l":81510,"c":81510,"v":519500,"usd":6.36902}
{"ts":1744381680000,"o":81510,"h":81580,"l":81474.8,"c":81491.1,"v":10844500,"usd":132.94291281}
{"ts":1744381740000,"o":81491.1,"h":81494.9,"l":81259.1,"c":81278.9,"v":2125900,"usd":26.13418111}
{"ts":1744381800000,"o":81278.9,"h":81400,"l":81269.7,"c":81380,"v":1086700,"usd":13.35735579}
{"ts":1744381860000,"o":81380,"h":81693.4,"l":81346,"c":81692,"v":542400,"usd":6.6555254}
{"ts":1744381920000,"o":81692,"h":81730.4,"l":81564.7,"c":81730.4,"v":644300,"usd":7.89228897}
{"ts":1744381980000,"o":81730.4,"h":81718.4,"l":81611.5,"c":81616.1,"v":642400,"usd":7.86562715}
{"ts":1744382040000,"o":81616.1,"h":81790.1,"l":81589.4,"c":81768.5,"v":675300,"usd":8.26618695}
{"ts":1744382100000,"o":81768.5,"h":81855.5,"l":81744.6,"c":81817.5,"v":190600,"usd":2.32991811}
{"ts":1744382160000,"o":81817.5,"h":81860,"l":81745.8,"c":81829.2,"v":280300,"usd":3.42701128}
{"ts":1744382220000,"o":81829.2,"h":81867.2,"l":81767.2,"c":81867.2,"v":186100,"usd":2.27512207}
{"ts":1744382280000,"o":81867.2,"h":81894.3,"l":81836.2,"c":81839.7,"v":367800,"usd":4.49211245}
{"ts":1744382340000,"o":81839.7,"h":81881.4,"l":81762,"c":81839.3,"v":403200,"usd":4.92808566}
{"ts":1744382400000,"o":81839.3,"h":81953.7,"l":81824.2,"c":81950,"v":601300,"usd":7.34006443}
{"ts":1744382460000,"o":81950,"h":81940.3,"l":81766.8,"c":81867.8,"v":468500,"usd":5.72404705}
{"ts":1744382520000,"o":81867.8,"h":81957.9,"l":81863.2,"c":81900,"v":461500,"usd":5.63381467}
{"ts":1744382580000,"o":81900,"h":81952,"l":81898,"c":81901.5,"v":127400,"usd":1.55510086}
{"ts":1744382640000,"o":81901.5,"h":81922.1,"l":81829.6,"c":81829.6,"v":57100,"usd":0.69741131}
{"ts":1744382700000,"o":81829.6,"h":81957.6,"l":81844.8,"c":81950.4,"v":243200,"usd":2.96948859}
{"ts":1744382760000,"o":81950.4,"h":82139.9,"l":81943.1,"c":82139.4,"v":398500,"usd":4.85685967}
{"ts":1744382820000,"o":82139.4,"h":82189.2,"l":82105.3,"c":82111.4,"v":274200,"usd":3.33845102}
{"ts":1744382880000,"o":82111.4,"h":82269,"l":82105.4,"c":82204.3,"v":560900,"usd":6.8219999}
{"ts":1744382940000,"o":82204.3,"h":82220.9,"l":82133.7,"c":82138.2,"v":148200,"usd":1.80323877}
{"ts":1744383000000,"o":82138.2,"h":82141.7,"l":82098.5,"c":82109.1,"v":241300,"usd":2.93894128}
{"ts":1744383060000,"o":82109.1,"h":82098.4,"l":82000.1,"c":82000.1,"v":196300,"usd":2.39334485}
{"ts":1744383120000,"o":82000.1,"h":82019.8,"l":81900.1,"c":81974.2,"v":374100,"usd":4.56350587}
{"ts":1744383180000,"o":81974.2,"h":82019.9,"l":81935.6,"c":81987.3,"v":280500,"usd":3.42146002}
{"ts":1744383240000,"o":81987.3,"h":81985.5,"l":81865.5,"c":81879.2,"v":560100,"usd":6.83709889}
{"ts":1744383300000,"o":81879.2,"h":81942.7,"l":81849.5,"c":81941.6,"v":256300,"usd":3.12989106}
{"ts":1744383360000,"o":81941.6,"h":81943.9,"l":81860.5,"c":81900.9,"v":110600,"usd":1.35056838}
{"ts":1744383420000,"o":81900.9,"h":81959.9,"l":81845.3,"c":81959.9,"v":316300,"usd":3.86240392}
{"ts":1744383480000,"o":81959.9,"h":82050,"l":81960,"c":81984.4,"v":357500,"usd":4.35884614}
{"ts":1744383540000,"o":81984.4,"h":81981.5,"l":81849.8,"c":81849.8,"v":216700,"usd":2.64590305}
{"ts":1744383600000,"o":81849.8,"h":81869.4,"l":81829.5,"c":81836.4,"v":274400,"usd":3.35298556}
{"ts":1744383660000,"o":81836.4,"h":82209.9,"l":81802.6,"c":81953.5,"v":3117000,"usd":37.99650783}
{"ts":1744383720000,"o":81953.5,"h":81953.5,"l":81800,"c":81850,"v":319400,"usd":3.90249336}
{"ts":1744383780000,"o":81850,"h":81966,"l":81841.6,"c":81959.9,"v":151000,"usd":1.84341202}
{"ts":1744383840000,"o":81959.9,"h":81981.5,"l":81800.2,"c":81804.4,"v":508500,"usd":6.20818764}
{"ts":1744383900000,"o":81804.4,"h":81865.2,"l":81800,"c":81855.8,"v":607600,"usd":7.42522997}
{"ts":1744383960000,"o":81855.8,"h":81867.9,"l":81715.1,"c":81767.8,"v":149500,"usd":1.8282494}
{"ts":1744384020000,"o":81767.8,"h":81809.6,"l":81715.5,"c":81715.5,"v":378000,"usd":4.62271865}
{"ts":1744384080000,"o":81715.5,"h":81725.6,"l":81635.1,"c":81710,"v":507000,"usd":6.20796087}
{"ts":1744384140000,"o":81710,"h":81879.5,"l":81693.7,"c":81874.7,"v":433100,"usd":5.29421854}
{"ts":1744384200000,"o":81874.7,"h":82007.1,"l":81879,"c":81904,"v":492700,"usd":6.01308841}
{"ts":1744384260000,"o":81904,"h":81966.6,"l":81889.3,"c":81921.5,"v":223400,"usd":2.7266157}
{"ts":1744384320000,"o":81921.5,"h":81957.6,"l":81860.6,"c":81947,"v":119700,"usd":1.4609412}
{"ts":1744384380000,"o":81947,"h":82000,"l":81930.7,"c":81940.2,"v":170800,"usd":2.08389674}
{"ts":1744384440000,"o":81940.2,"h":81940.1,"l":81834.4,"c":81850.5,"v":50100,"usd":0.61179263}
{"ts":1744384500000,"o":81850.5,"h":81869.9,"l":81781.2,"c":81801.1,"v":265200,"usd":3.24171664}
{"ts":1744384560000,"o":81801.1,"h":81855.3,"l":81741,"c":81839.8,"v":172000,"usd":2.10336353}
{"ts":1744384620000,"o":81839.8,"h":81924.9,"l":81838,"c":81882.1,"v":126100,"usd":1.54051305}
{"ts":1744384680000,"o":81882.1,"h":81882.2,"l":81842.5,"c":81865,"v":91500,"usd":1.11784869}
{"ts":1744384740000,"o":81865,"h":81878.8,"l":81804.5,"c":81832.6,"v":193300,"usd":2.36200209}
{"ts":1744384800000,"o":81832.6,"h":81945,"l":81840,"c":81945,"v":172200,"usd":2.10231423}
{"ts":1744384860000,"o":81945,"h":82005,"l":81935,"c":81961.4,"v":392400,"usd":4.78647305}
{"ts":1744384920000,"o":81961.4,"h":82169.9,"l":81963.9,"c":82075.5,"v":909200,"usd":11.08170341}
{"ts":1744384980000,"o":82075.5,"h":82097.4,"l":82020,"c":82026.7,"v":224600,"usd":2.7371585}
{"ts":1744385040000,"o":82026.7,"h":82078.8,"l":81953.5,"c":81953.5,"v":148500,"usd":1.81020287}
{"ts":1744385100000,"o":81953.5,"h":81989.9,"l":81914,"c":81971.2,"v":264900,"usd":3.23245779}
{"ts":1744385160000,"o":81971.2,"h":82039.9,"l":81915.5,"c":82028.4,"v":224700,"usd":2.74122273}
{"ts":1744385220000,"o":82028.4,"h":82060,"l":81964.4,"c":81964.4,"v":331800,"usd":4.04549226}
{"ts":1744385280000,"o":81964.4,"h":82100,"l":81956.5,"c":82081.1,"v":350100,"usd":4.26803432}
{"ts":1744385340000,"o":82081.1,"h":82100,"l":82045,"c":82100,"v":163200,"usd":1.9885833}
{"ts":1744385400000,"o":82100,"h":82136.7,"l":82085.2,"c":82106.5,"v":111600,"usd":1.35920822}
{"ts":1744385460000,"o":82106.5,"h":82317.3,"l":82065.6,"c":82280.1,"v":525300,"usd":6.39129623}
{"ts":1744385520000,"o":82280.1,"h":82455.2,"l":82230,"c":82240.6,"v":1088800,"usd":13.22267766}
{"ts":1744385580000,"o":82240.6,"h":82296.2,"l":82229.9,"c":82274.3,"v":310500,"usd":3.77548274}
{"ts":1744385640000,"o":82274.3,"h":82409.3,"l":82280.4,"c":82342.5,"v":235400,"usd":2.85820232}
{"ts":1744385700000,"o":82342.5,"h":82399.9,"l":82310.1,"c":82375.2,"v":157000,"usd":1.90664947}
{"ts":1744385760000,"o":82375.2,"h":82442.2,"l":82364.2,"c":82364.2,"v":379400,"usd":4.60314977}
{"ts":1744385820000,"o":82364.2,"h":82440,"l":82350.1,"c":82439.6,"v":631400,"usd":7.66330768}
{"ts":1744385880000,"o":82439.6,"h":82550.4,"l":82421.4,"c":82515.2,"v":579500,"usd":7.02796185}
{"ts":1744385940000,"o":82515.2,"h":82555,"l":82430.1,"c":82514.3,"v":479500,"usd":5.81112706}
{"ts":1744386000000,"o":82514.3,"h":82629.9,"l":82514.4,"c":82550,"v":9689000,"usd":117.365234}
{"ts":1744386060000,"o":82550,"h":82550,"l":82446.2,"c":82455.9,"v":762400,"usd":9.24064425}
{"ts":1744386120000,"o":82455.9,"h":82475.2,"l":82375.6,"c":82404.7,"v":475200,"usd":5.76575293}
{"ts":1744386180000,"o":82404.7,"h":82439,"l":82393.5,"c":82437.5,"v":110100,"usd":1.33596695}
{"ts":1744386240000,"o":82437.5,"h":82427,"l":82341.9,"c":82398.8,"v":298500,"usd":3.62341552}
{"ts":1744386300000,"o":82398.8,"h":82438.1,"l":82374.1,"c":82436.8,"v":155700,"usd":1.88943929}
{"ts":1744386360000,"o":82436.8,"h":82459.3,"l":82365,"c":82400.8,"v":166500,"usd":2.01958077}
{"ts":1744386420000,"o":82400.8,"h":82427.5,"l":82357.2,"c":82417.4,"v":119500,"usd":1.45058364}
{"ts":1744386480000,"o":82417.4,"h":82500,"l":82410,"c":82469.9,"v":333200,"usd":4.04068997}
{"ts":1744386540000,"o":82469.9,"h":82526.8,"l":82465.3,"c":82465.3,"v":276400,"usd":3.35119174}
{"ts":1744386600000,"o":82465.3,"h":82524.3,"l":82480.1,"c":82480.1,"v":31300,"usd":0.37937886}
{"ts":1744386660000,"o":82480.1,"h":82506.8,"l":82368.9,"c":82368.9,"v":221200,"usd":2.6830289}
{"ts":1744386720000,"o":82368.9,"h":82402.7,"l":82320,"c":82355.2,"v":216600,"usd":2.62981402}
{"ts":1744386780000,"o":82355.2,"h":82419.5,"l":82342.8,"c":82394.4,"v":148900,"usd":1.8070989}
{"ts":1744386840000,"o":82394.4,"h":82420.8,"l":82353.4,"c":82404.6,"v":192700,"usd":2.33870567}
{"ts":1744386900000,"o":82404.6,"h":82442.2,"l":82360.7,"c":82423.3,"v":122100,"usd":1.48150743}
{"ts":1744386960000,"o":82423.3,"h":82465.7,"l":82370.1,"c":82370.1,"v":117800,"usd":1.42886154}
{"ts":1744387020000,"o":82370.1,"h":82461.8,"l":82359.8,"c":82461.8,"v":54000,"usd":0.65537298}
{"ts":1744387080000,"o":82461.8,"h":82526.7,"l":82400,"c":82424.8,"v":242500,"usd":2.9397615}
{"ts":1744387140000,"o":82424.8,"h":82457.4,"l":82424.2,"c":82455.4,"v":21800,"usd":0.26443174}
{"ts":1744387200000,"o":82455.4,"h":82440.8,"l":82380.1,"c":82421,"v":197700,"usd":2.39952332}
{"ts":1744387260000,"o":82421,"h":82490,"l":82340,"c":82487.8,"v":136600,"usd":1.6572013}
{"ts":1744387320000,"o":82487.8,"h":82487.7,"l":82364.4,"c":82379.2,"v":57300,"usd":0.69508146}
{"ts":1744387380000,"o":82379.2,"h":82423.3,"l":82330,"c":82388.4,"v":173800,"usd":2.10947232}
{"ts":1744387440000,"o":82388.4,"h":82396.1,"l":82289.3,"c":82332.4,"v":218700,"usd":2.65618063}
{"ts":1744387500000,"o":82332.4,"h":82400,"l":82320.1,"c":82380,"v":192000,"usd":2.33216243}
{"ts":1744387560000,"o":82380,"h":82518,"l":82380,"c":82515.5,"v":222100,"usd":2.69411681}
{"ts":1744387620000,"o":82515.5,"h":82534.3,"l":82470.1,"c":82526.1,"v":236900,"usd":2.87124674}
{"ts":1744387680000,"o":82526.1,"h":82540,"l":82415.7,"c":82420,"v":189100,"usd":2.29355772}
{"ts":1744387740000,"o":82420,"h":82410,"l":82328.1,"c":82334.4,"v":234400,"usd":2.8463773}
{"ts":1744387800000,"o":82334.4,"h":82329.3,"l":82177.6,"c":82208.9,"v":383000,"usd":4.65695133}
{"ts":1744387860000,"o":82208.9,"h":82300,"l":82195.4,"c":82297.8,"v":208900,"usd":2.54068451}
{"ts":1744387920000,"o":82297.8,"h":82325.2,"l":82244.1,"c":82270.6,"v":167100,"usd":2.030115}
{"ts":1744387980000,"o":82270.6,"h":82329.9,"l":82250,"c":82329.9,"v":262500,"usd":3.18949427}
{"ts":1744388040000,"o":82329.9,"h":82342.2,"l":82221.9,"c":82242.3,"v":53600,"usd":0.65157074}
{"ts":1744388100000,"o":82242.3,"h":82264.3,"l":82164.1,"c":82164.1,"v":162000,"usd":1.97084538}
{"ts":1744388160000,"o":82164.1,"h":82200.3,"l":82163.4,"c":82163.4,"v":141700,"usd":1.72425953}
{"ts":1744388220000,"o":82163.4,"h":82246.2,"l":82161.4,"c":82229.2,"v":133500,"usd":1.62404921}
{"ts":1744388280000,"o":82229.2,"h":82276.8,"l":82220,"c":82234.2,"v":171200,"usd":2.08135228}
{"ts":1744388340000,"o":82234.2,"h":82231.9,"l":82134.9,"c":82134.9,"v":898000,"usd":10.92614003}
{"ts":1744388400000,"o":82134.9,"h":82184,"l":82106,"c":82152.1,"v":374900,"usd":4.56405989}
{"ts":1744388460000,"o":82152.1,"h":82203.2,"l":82150,"c":82150,"v":469700,"usd":5.71655788}
{"ts":1744388520000,"o":82150,"h":82153.3,"l":82073.7,"c":82073.7,"v":67700,"usd":0.8245092}
{"ts":1744388580000,"o":82073.7,"h":82127.8,"l":82079,"c":82092.4,"v":191100,"usd":2.32759389}
{"ts":1744388640000,"o":82092.4,"h":82119.9,"l":82079.9,"c":82099.6,"v":141200,"usd":1.71986949}
{"ts":1744388700000,"o":82099.6,"h":82098.7,"l":82053.3,"c":82053.3,"v":100600,"usd":1.22541517}
{"ts":1744388760000,"o":82053.3,"h":82053.3,"l":81965.4,"c":81965.6,"v":318900,"usd":3.88866798}
{"ts":1744388820000,"o":81965.6,"h":81989.9,"l":81920,"c":81969.2,"v":147500,"usd":1.79942186}
{"ts":1744388880000,"o":81969.2,"h":82051.6,"l":81954.6,"c":82051.6,"v":139300,"usd":1.69897454}
{"ts":1744388940000,"o":82051.6,"h":82147.7,"l":82052.3,"c":82136.4,"v":316900,"usd":3.86030947}
{"ts":1744389000000,"o":82136.4,"h":82171.7,"l":82133.7,"c":82147.2,"v":54600,"usd":0.6645952}
{"ts":1744389060000,"o":82147.2,"h":82381.8,"l":82160,"c":82377.4,"v":567400,"usd":6.89648798}
{"ts":1744389120000,"o":82377.4,"h":82463.4,"l":82370.1,"c":82407.4,"v":507600,"usd":6.15768461}
{"ts":1744389180000,"o":82407.4,"h":82481,"l":82390,"c":82481,"v":227800,"usd":2.76429986}
{"ts":1744389240000,"o":82481,"h":82559.9,"l":82469.9,"c":82559.9,"v":1323500,"usd":16.03323774}
{"ts":1744389300000,"o":82559.9,"h":82654.8,"l":82529.1,"c":82560,"v":612400,"usd":7.41277494}
{"ts":1744389360000,"o":82560,"h":82597,"l":82520,"c":82562.4,"v":270500,"usd":3.27635236}
{"ts":1744389420000,"o":82562.4,"h":82700,"l":82594.4,"c":82682.2,"v":747000,"usd":9.03570876}
{"ts":1744389480000,"o":82682.2,"h":82700,"l":82606.3,"c":82700,"v":209200,"usd":2.53016222}
{"ts":1744389540000,"o":82700,"h":82784.8,"l":82620,"c":82653.6,"v":912400,"usd":11.02898734}
{"ts":1744389600000,"o":82653.6,"h":82672.9,"l":82580,"c":82585.7,"v":317600,"usd":3.84356524}
{"ts":1744389660000,"o":82585.7,"h":82619.9,"l":82570,"c":82570.9,"v":471400,"usd":5.70776408}
{"ts":1744389720000,"o":82570.9,"h":82607.8,"l":82568.1,"c":82593,"v":298600,"usd":3.61596965}
{"ts":1744389780000,"o":82593,"h":82689.9,"l":82606.7,"c":82660,"v":42000,"usd":0.50802846}
{"ts":1744389840000,"o":82660,"h":82833.9,"l":82657.4,"c":82828.4,"v":511100,"usd":6.17548255}
{"ts":1744389900000,"o":82828.4,"h":82882,"l":82777,"c":82882,"v":432100,"usd":5.21674444}
{"ts":1744389960000,"o":82882,"h":82877.5,"l":82741.3,"c":82753.4,"v":117500,"usd":1.41882209}
{"ts":1744390020000,"o":82753.4,"h":82842.3,"l":82709.5,"c":82833.6,"v":114200,"usd":1.38022202}
{"ts":1744390080000,"o":82833.6,"h":82922.4,"l":82848.1,"c":82910,"v":240200,"usd":2.89795697}
{"ts":1744390140000,"o":82910,"h":82939.2,"l":82840.2,"c":82881.3,"v":205800,"usd":2.48343633}
{"ts":1744390200000,"o":82881.3,"h":82926.8,"l":82870.2,"c":82899.8,"v":75900,"usd":0.9156178}
{"ts":1744390260000,"o":82899.8,"h":82900.9,"l":82811.6,"c":82852,"v":286800,"usd":3.46082164}
{"ts":1744390320000,"o":82852,"h":82858.7,"l":82769,"c":82809.8,"v":328800,"usd":3.97005662}
{"ts":1744390380000,"o":82809.8,"h":82906.7,"l":82774.3,"c":82906.7,"v":86400,"usd":1.0426189}
{"ts":1744390440000,"o":82906.7,"h":82895.4,"l":82779.1,"c":82779.1,"v":237500,"usd":2.86699651}
{"ts":1744390500000,"o":82779.1,"h":82816.7,"l":82770,"c":82809.6,"v":398200,"usd":4.80944717}
{"ts":1744390560000,"o":82809.6,"h":82849.8,"l":82745.1,"c":82800.3,"v":60000,"usd":0.72476284}
{"ts":1744390620000,"o":82800.3,"h":82801.7,"l":82680,"c":82734.3,"v":258500,"usd":3.12528505}
{"ts":1744390680000,"o":82734.3,"h":82784,"l":82720,"c":82784,"v":56500,"usd":0.68255321}
{"ts":1744390740000,"o":82784,"h":82826.7,"l":82723.5,"c":82723.5,"v":58800,"usd":0.71036698}
{"ts":1744390800000,"o":82723.5,"h":82737.3,"l":82700,"c":82700,"v":173600,"usd":2.09883848}
{"ts":1744390860000,"o":82700,"h":82739.9,"l":82650,"c":82650,"v":364700,"usd":4.41013419}
{"ts":1744390920000,"o":82650,"h":82706.9,"l":82600.1,"c":82706.9,"v":94300,"usd":1.14110454}
{"ts":1744390980000,"o":82706.9,"h":82782.6,"l":82702.7,"c":82751.4,"v":207500,"usd":2.50752485}
{"ts":1744391040000,"o":82751.4,"h":82839,"l":82718,"c":82820.5,"v":210900,"usd":2.54749259}
{"ts":1744391100000,"o":82820.5,"h":82820,"l":82731.1,"c":82731.1,"v":76600,"usd":0.92537457}
{"ts":1744391160000,"o":82731.1,"h":82720,"l":82674.2,"c":82682.8,"v":251200,"usd":3.03765704}
{"ts":1744391220000,"o":82682.8,"h":82850,"l":82697.8,"c":82850,"v":464000,"usd":5.60247359}
{"ts":1744391280000,"o":82850,"h":82876.7,"l":82808.2,"c":82808.2,"v":42400,"usd":0.51175479}
{"ts":1744391340000,"o":82808.2,"h":82820.2,"l":82750,"c":82750,"v":38300,"usd":0.46263563}
{"ts":1744391400000,"o":82750,"h":82780,"l":82722.5,"c":82780,"v":199900,"usd":2.41581047}
{"ts":1744391460000,"o":82780,"h":82830,"l":82749.7,"c":82830,"v":164200,"usd":1.98353929}
{"ts":1744391520000,"o":82830,"h":82839.9,"l":82758.9,"c":82810.3,"v":79500,"usd":0.96029484}
{"ts":1744391580000,"o":82810.3,"h":82839.9,"l":82791,"c":82813.1,"v":92600,"usd":1.11811896}
{"ts":1744391640000,"o":82813.1,"h":82840,"l":82805,"c":82840,"v":124100,"usd":1.49836663}
{"ts":1744391700000,"o":82840,"h":82900,"l":82812.9,"c":82868.1,"v":353000,"usd":4.26095623}
{"ts":1744391760000,"o":82868.1,"h":82917.8,"l":82840,"c":82913.5,"v":18500,"usd":0.22321331}
{"ts":1744391820000,"o":82913.5,"h":82955,"l":82901.8,"c":82920,"v":73400,"usd":0.88498331}
{"ts":1744391880000,"o":82920,"h":83000,"l":82830,"c":82830,"v":410800,"usd":4.95251833}
{"ts":1744391940000,"o":82830,"h":82854.8,"l":82760,"c":82760,"v":138200,"usd":1.66880751}
{"ts":1744392000000,"o":82760,"h":82753.7,"l":82690,"c":82695.7,"v":201200,"usd":2.43232084}
{"ts":1744392060000,"o":82695.7,"h":82780,"l":82690.1,"c":82780,"v":74100,"usd":0.89595757}
{"ts":1744392120000,"o":82780,"h":82849.8,"l":82780.7,"c":82845.4,"v":212100,"usd":2.56158062}
{"ts":1744392180000,"o":82845.4,"h":82991.4,"l":82860,"c":82963.8,"v":290800,"usd":3.50679371}
{"ts":1744392240000,"o":82963.8,"h":82969.7,"l":82850.1,"c":82892.2,"v":166700,"usd":2.0107189}
{"ts":1744392300000,"o":82892.2,"h":82899.9,"l":82844.6,"c":82892.9,"v":145500,"usd":1.75608336}
{"ts":1744392360000,"o":82892.9,"h":82948.3,"l":82899.2,"c":82948.3,"v":152800,"usd":1.84255918}
{"ts":1744392420000,"o":82948.3,"h":82960,"l":82914.5,"c":82931.8,"v":146500,"usd":1.76646174}
{"ts":1744392480000,"o":82931.8,"h":82954.2,"l":82920.7,"c":82940,"v":396000,"usd":4.77505487}
{"ts":1744392540000,"o":82940,"h":82942,"l":82900,"c":82901.2,"v":155200,"usd":1.87128219}
{"ts":1744392600000,"o":82901.2,"h":82910,"l":82851.8,"c":82894,"v":180200,"usd":2.17403542}
{"ts":1744392660000,"o":82894,"h":82967.9,"l":82898.2,"c":82960,"v":110600,"usd":1.33321519}
{"ts":1744392720000,"o":82960,"h":83020.4,"l":82910,"c":82910,"v":307200,"usd":3.70266381}
{"ts":1744392780000,"o":82910,"h":82994.9,"l":82900.1,"c":82980,"v":249800,"usd":3.01127635}
{"ts":1744392840000,"o":82980,"h":82990,"l":82934.6,"c":82940,"v":189500,"usd":2.28411052}
{"ts":1744392900000,"o":82940,"h":83062,"l":82948.5,"c":83054.8,"v":651800,"usd":7.8500936}
{"ts":1744392960000,"o":83054.8,"h":83140,"l":83039.6,"c":83100,"v":2245600,"usd":27.02284719}
{"ts":1744393020000,"o":83100,"h":83177.6,"l":83100,"c":83175.4,"v":512500,"usd":6.16434095}
{"ts":1744393080000,"o":83175.4,"h":83433.1,"l":83183,"c":83415.7,"v":2855600,"usd":34.27032177}
{"ts":1744393140000,"o":83415.7,"h":83456.4,"l":83370,"c":83391.7,"v":2905800,"usd":34.82523382}
{"ts":1744393200000,"o":83391.7,"h":83788,"l":83396.8,"c":83766.5,"v":2525900,"usd":30.21296671}
{"ts":1744393260000,"o":83766.5,"h":83862.6,"l":83686.9,"c":83811.6,"v":1047700,"usd":12.50568556}
{"ts":1744393320000,"o":83811.6,"h":83800,"l":83693.6,"c":83726.2,"v":946200,"usd":11.29817449}
{"ts":1744393380000,"o":83726.2,"h":83724.1,"l":83564.1,"c":83692.2,"v":508900,"usd":6.08578422}
{"ts":1744393440000,"o":83692.2,"h":83730.9,"l":83647.1,"c":83724.2,"v":380500,"usd":4.54646411}
{"ts":1744393500000,"o":83724.2,"h":83959.9,"l":83728.9,"c":83854.5,"v":1049900,"usd":12.5162137}
{"ts":1744393560000,"o":83854.5,"h":83925.1,"l":83826.3,"c":83883.1,"v":260200,"usd":3.10289042}
{"ts":1744393620000,"o":83883.1,"h":83880,"l":83781.1,"c":83781.1,"v":215200,"usd":2.56733074}
{"ts":1744393680000,"o":83781.1,"h":83780,"l":83595.8,"c":83673,"v":224100,"usd":2.6789835}
{"ts":1744393740000,"o":83673,"h":83744.7,"l":83628,"c":83715.9,"v":596000,"usd":7.12339927}
{"ts":1744393800000,"o":83715.9,"h":83803.1,"l":83700.1,"c":83782.5,"v":352600,"usd":4.21034474}
{"ts":1744393860000,"o":83782.5,"h":83972,"l":83705.4,"c":83937.7,"v":1077800,"usd":12.84625857}
{"ts":1744393920000,"o":83937.7,"h":83948,"l":83834.2,"c":83859.6,"v":290500,"usd":3.46360933}
{"ts":1744393980000,"o":83859.6,"h":83961.3,"l":83866.9,"c":83913.6,"v":116000,"usd":1.38236332}
{"ts":1744394040000,"o":83913.6,"h":83917.5,"l":83803.4,"c":83840.1,"v":276800,"usd":3.30069585}
{"ts":1744394100000,"o":83840.1,"h":83968.1,"l":83840.1,"c":83890,"v":540400,"usd":6.44113595}
{"ts":1744394160000,"o":83890,"h":83919.9,"l":83850.2,"c":83861.6,"v":247300,"usd":2.94862499}
{"ts":1744394220000,"o":83861.6,"h":83894.2,"l":83803.4,"c":83803.4,"v":175400,"usd":2.09112618}
{"ts":1744394280000,"o":83803.4,"h":83862.4,"l":83749.5,"c":83862.4,"v":175400,"usd":2.09238652}
{"ts":1744394340000,"o":83862.4,"h":83869.9,"l":83768.4,"c":83790,"v":745600,"usd":8.89807679}
{"ts":1744394400000,"o":83790,"h":83850.2,"l":83760,"c":83850.2,"v":224500,"usd":2.67966823}
{"ts":1744394460000,"o":83850.2,"h":83894,"l":83751.6,"c":83801.5,"v":153500,"usd":1.83140243}
{"ts":1744394520000,"o":83801.5,"h":83846.5,"l":83750.1,"c":83846.5,"v":56700,"usd":0.67670239}
{"ts":1744394580000,"o":83846.5,"h":83920,"l":83835.9,"c":83920,"v":251200,"usd":2.99526123}
{"ts":1744394640000,"o":83920,"h":83978.8,"l":83876.4,"c":83967.7,"v":486400,"usd":5.7954432}
{"ts":1744394700000,"o":83967.7,"h":84035,"l":83975.8,"c":84035,"v":621700,"usd":7.40101218}
{"ts":1744394760000,"o":84035,"h":84143.9,"l":84006.7,"c":84134.5,"v":808000,"usd":9.60980598}
{"ts":1744394820000,"o":84134.5,"h":84139.9,"l":83900,"c":83916.9,"v":567500,"usd":6.75347868}
{"ts":1744394880000,"o":83916.9,"h":83931.1,"l":83831.2,"c":83931,"v":119300,"usd":1.42220622}
{"ts":1744394940000,"o":83931,"h":84060,"l":83920.2,"c":84032.8,"v":259300,"usd":3.08749247}
{"ts":1744395000000,"o":84032.8,"h":84012.6,"l":83880,"c":83880,"v":83200,"usd":0.99115498}
{"ts":1744395060000,"o":83880,"h":83899.3,"l":83812.3,"c":83829.7,"v":530700,"usd":6.33017415}
{"ts":1744395120000,"o":83829.7,"h":83910.6,"l":83843.6,"c":83860,"v":110600,"usd":1.31853898}
{"ts":1744395180000,"o":83860,"h":83930,"l":83881.1,"c":83930,"v":208700,"usd":2.48707221}
{"ts":1744395240000,"o":83930,"h":83999.9,"l":83878.8,"c":83914.5,"v":180800,"usd":2.15439608}
{"ts":1744395300000,"o":83914.5,"h":83944.2,"l":83874.1,"c":83900.9,"v":28900,"usd":0.3443763}
{"ts":1744395360000,"o":83900.9,"h":83948.3,"l":83865.2,"c":83893.7,"v":193400,"usd":2.30522916}
{"ts":1744395420000,"o":83893.7,"h":83923.1,"l":83844.2,"c":83903.6,"v":61800,"usd":0.73684561}
{"ts":1744395480000,"o":83903.6,"h":83914.9,"l":83774.7,"c":83812.5,"v":351700,"usd":4.19594396}
{"ts":1744395540000,"o":83812.5,"h":83815.2,"l":83718.9,"c":83733.1,"v":405700,"usd":4.84484602}
{"ts":1744395600000,"o":83733.1,"h":83737.2,"l":83649.7,"c":83649.7,"v":224700,"usd":2.68439938}
{"ts":1744395660000,"o":83649.7,"h":83730,"l":83651.9,"c":83718,"v":106600,"usd":1.27372595}
{"ts":1744395720000,"o":83718,"h":83698.9,"l":83580,"c":83599.9,"v":394500,"usd":4.71791105}
{"ts":1744395780000,"o":83599.9,"h":83683.6,"l":83583.3,"c":83677.8,"v":140100,"usd":1.6754327}
{"ts":1744395840000,"o":83677.8,"h":83774.9,"l":83666.7,"c":83774.9,"v":156300,"usd":1.86679499}
{"ts":1744395900000,"o":83774.9,"h":83843.5,"l":83774.1,"c":83843.5,"v":182300,"usd":2.17533419}
{"ts":1744395960000,"o":83843.5,"h":83914.9,"l":83801,"c":83801,"v":172800,"usd":2.06087108}
{"ts":1744396020000,"o":83801,"h":83916.4,"l":83794.1,"c":83916.4,"v":175800,"usd":2.09713251}
{"ts":1744396080000,"o":83916.4,"h":83909.9,"l":83800,"c":83856.6,"v":202200,"usd":2.41164897}
{"ts":1744396140000,"o":83856.6,"h":83911.4,"l":83848.6,"c":83894.6,"v":241600,"usd":2.87991329}
{"ts":1744396200000,"o":83894.6,"h":83962.8,"l":83898.5,"c":83951.9,"v":215500,"usd":2.56780539}
{"ts":1744396260000,"o":83951.9,"h":83962.7,"l":83887.2,"c":83887.4,"v":54800,"usd":0.6528848}
{"ts":1744396320000,"o":83887.4,"h":83907.9,"l":83844,"c":83850,"v":221200,"usd":2.63730349}
{"ts":1744396380000,"o":83850,"h":83888.2,"l":83789,"c":83824,"v":411900,"usd":4.91483059}
{"ts":1744396440000,"o":83824,"h":83888.2,"l":83805.3,"c":83887.9,"v":193800,"usd":2.31077143}
{"ts":1744396500000,"o":83887.9,"h":83900,"l":83788.3,"c":83815.5,"v":168500,"usd":2.01017033}
{"ts":1744396560000,"o":83815.5,"h":83852,"l":83786.1,"c":83818.8,"v":182500,"usd":2.17742428}
{"ts":1744396620000,"o":83818.8,"h":83909.9,"l":83815,"c":83896.5,"v":257200,"usd":3.06583838}
{"ts":1744396680000,"o":83896.5,"h":83915,"l":83823.3,"c":83823.3,"v":157800,"usd":1.8808691}
{"ts":1744396740000,"o":83823.3,"h":83837.2,"l":83800,"c":83800,"v":123200,"usd":1.4699928}
{"ts":1744396800000,"o":83800,"h":83800.4,"l":83732.4,"c":83789.6,"v":737600,"usd":8.80533988}
{"ts":1744396860000,"o":83789.6,"h":83843.9,"l":83786.6,"c":83800,"v":81700,"usd":0.97476063}
{"ts":1744396920000,"o":83800,"h":83829.6,"l":83760,"c":83760,"v":49200,"usd":0.58715337}
{"ts":1744396980000,"o":83760,"h":83782,"l":83740,"c":83768.1,"v":115200,"usd":1.37552665}
{"ts":1744397040000,"o":83768.1,"h":83788.2,"l":83730,"c":83780.7,"v":86700,"usd":1.03495691}
{"ts":1744397100000,"o":83780.7,"h":83817.2,"l":83775.2,"c":83800.1,"v":55200,"usd":0.65866029}
{"ts":1744397160000,"o":83800.1,"h":83868.5,"l":83790.1,"c":83824.6,"v":108800,"usd":1.29768965}
{"ts":1744397220000,"o":83824.6,"h":83838.7,"l":83760.1,"c":83770.8,"v":112400,"usd":1.341165}
{"ts":1744397280000,"o":83770.8,"h":83792.6,"l":83700,"c":83700,"v":73500,"usd":0.87749691}
{"ts":1744397340000,"o":83700,"h":83777.7,"l":83694.9,"c":83777.7,"v":148800,"usd":1.77653593}
{"ts":1744397400000,"o":83777.7,"h":83818.5,"l":83749.7,"c":83749.7,"v":136400,"usd":1.62829782}
{"ts":1744397460000,"o":83749.7,"h":83779.1,"l":83680.9,"c":83694.2,"v":155900,"usd":1.86164201}
{"ts":1744397520000,"o":83694.2,"h":83706,"l":83537.2,"c":83537.2,"v":183700,"usd":2.1971296}
{"ts":1744397580000,"o":83537.2,"h":83619.9,"l":83440.6,"c":83619.9,"v":535000,"usd":6.40757294}
{"ts":1744397640000,"o":83619.9,"h":83669.9,"l":83606.1,"c":83669.9,"v":104600,"usd":1.25066189}
{"ts":1744397700000,"o":83669.9,"h":83680.1,"l":83626.9,"c":83652.2,"v":42700,"usd":0.51046934}
{"ts":1744397760000,"o":83652.2,"h":83669.8,"l":83598.4,"c":83601.1,"v":67200,"usd":0.8034881}
{"ts":1744397820000,"o":83601.1,"h":83620,"l":83546.7,"c":83557.5,"v":82200,"usd":0.98321587}
{"ts":1744397880000,"o":83557.5,"h":83576.5,"l":83532.8,"c":83532.8,"v":169700,"usd":2.03074397}
{"ts":1744397940000,"o":83532.8,"h":83550.3,"l":83520.7,"c":83529.5,"v":71600,"usd":0.85707317}
{"ts":1744398000000,"o":83529.5,"h":83545.1,"l":83520,"c":83526.5,"v":32400,"usd":0.38784634}
{"ts":1744398060000,"o":83526.5,"h":83597.1,"l":83521.3,"c":83579.3,"v":5304600,"usd":63.50081109}
{"ts":1744398120000,"o":83579.3,"h":83577.2,"l":83486.6,"c":83550,"v":618700,"usd":7.40800437}
{"ts":1744398180000,"o":83550,"h":83625,"l":83496.7,"c":83625,"v":297500,"usd":3.55933022}
{"ts":1744398240000,"o":83625,"h":83650.6,"l":83605.3,"c":83650.6,"v":64700,"usd":0.77367501}
{"ts":1744398300000,"o":83650.6,"h":83683.9,"l":83660,"c":83681,"v":54300,"usd":0.64889414}
{"ts":1744398360000,"o":83681,"h":83697.9,"l":83620.1,"c":83640,"v":238400,"usd":2.84955349}
{"ts":1744398420000,"o":83640,"h":83714.9,"l":83647.6,"c":83709.7,"v":83800,"usd":1.0012555}
{"ts":1744398480000,"o":83709.7,"h":83767,"l":83714,"c":83767,"v":36600,"usd":0.43707291}
{"ts":1744398540000,"o":83767,"h":83828.4,"l":83759.2,"c":83793,"v":183800,"usd":2.19325354}
{"ts":1744398600000,"o":83793,"h":83840,"l":83810.4,"c":83822.7,"v":123700,"usd":1.47566284}
{"ts":1744398660000,"o":83822.7,"h":83835.5,"l":83790,"c":83793.7,"v":118800,"usd":1.41751685}
{"ts":1744398720000,"o":83793.7,"h":83819.9,"l":83785,"c":83785,"v":230500,"usd":2.75049865}
{"ts":1744398780000,"o":83785,"h":83796.1,"l":83772.9,"c":83796.1,"v":117200,"usd":1.39884239}
{"ts":1744398840000,"o":83796.1,"h":83851.4,"l":83807.5,"c":83830,"v":288600,"usd":3.44296235}
{"ts":1744398900000,"o":83830,"h":83827.2,"l":83800,"c":83805.4,"v":147500,"usd":1.75985295}
{"ts":1744398960000,"o":83805.4,"h":83827.4,"l":83728.2,"c":83728.2,"v":261600,"usd":3.12319317}
{"ts":1744399020000,"o":83728.2,"h":83787.8,"l":83709,"c":83781.9,"v":1121900,"usd":13.39994767}
{"ts":1744399080000,"o":83781.9,"h":83783.7,"l":83700,"c":83757.6,"v":1338700,"usd":15.99107588}
{"ts":1744399140000,"o":83757.6,"h":83815.7,"l":83716.2,"c":83809,"v":306300,"usd":3.65702003}
{"ts":1744399200000,"o":83809,"h":83811,"l":83794.3,"c":83806.2,"v":109600,"usd":1.30777317}
{"ts":1744399260000,"o":83806.2,"h":83819.6,"l":83765.8,"c":83814.2,"v":256000,"usd":3.05533771}
{"ts":1744399320000,"o":83814.2,"h":83829.9,"l":83760,"c":83797.6,"v":395600,"usd":4.7211964}
{"ts":1744399380000,"o":83797.6,"h":83805.9,"l":83772.7,"c":83790.3,"v":186400,"usd":2.22456093}
{"ts":1744399440000,"o":83790.3,"h":83858.8,"l":83762.7,"c":83858.8,"v":174000,"usd":2.07654238}
{"ts":1744399500000,"o":83858.8,"h":83895.2,"l":83792,"c":83819.1,"v":313100,"usd":3.73404186}
{"ts":1744399560000,"o":83819.1,"h":83819,"l":83740,"c":83748.8,"v":581000,"usd":6.93494864}
{"ts":1744399620000,"o":83748.8,"h":83755.5,"l":83700,"c":83723,"v":266300,"usd":3.18078654}
{"ts":1744399680000,"o":83723,"h":83808.6,"l":83725,"c":83732.4,"v":177000,"usd":2.11297849}
{"ts":1744399740000,"o":83732.4,"h":83732.4,"l":83660.8,"c":83660.8,"v":234200,"usd":2.79787406}
{"ts":1744399800000,"o":83660.8,"h":83689.9,"l":83660.8,"c":83685.2,"v":83700,"usd":1.0002769}
{"ts":1744399860000,"o":83685.2,"h":83674.8,"l":83601.4,"c":83616.1,"v":168900,"usd":2.01937306}
{"ts":1744399920000,"o":83616.1,"h":83636.5,"l":83606.6,"c":83617.4,"v":52400,"usd":0.62664147}
{"ts":1744399980000,"o":83617.4,"h":83635.8,"l":83556.4,"c":83630.9,"v":308500,"usd":3.69073709}
{"ts":1744400040000,"o":83630.9,"h":83679.9,"l":83605.9,"c":83679.9,"v":61700,"usd":0.73780627}
{"ts":1744400100000,"o":83679.9,"h":83699.9,"l":83652,"c":83688.5,"v":53900,"usd":0.64417996}
{"ts":1744400160000,"o":83688.5,"h":83682.2,"l":83576.1,"c":83576.1,"v":249100,"usd":2.97858315}
{"ts":1744400220000,"o":83576.1,"h":83687,"l":83578.3,"c":83687,"v":125500,"usd":1.5004611}
{"ts":1744400280000,"o":83687,"h":83686.9,"l":83617.8,"c":83650,"v":263800,"usd":3.15403604}
{"ts":1744400340000,"o":83650,"h":83710,"l":83631.6,"c":83708.2,"v":47600,"usd":0.56873331}
{"ts":1744400400000,"o":83708.2,"h":83734.3,"l":83697.4,"c":83709.9,"v":89300,"usd":1.06679203}
{"ts":1744400460000,"o":83709.9,"h":83737.5,"l":83690.1,"c":83690.1,"v":50100,"usd":0.59848263}
{"ts":1744400520000,"o":83690.1,"h":83720,"l":83660.1,"c":83720,"v":62400,"usd":0.7457136}
{"ts":1744400580000,"o":83720,"h":83777.4,"l":83732.5,"c":83765.2,"v":145100,"usd":1.73222859}
{"ts":1744400640000,"o":83765.2,"h":83802.1,"l":83730.1,"c":83770,"v":135000,"usd":1.6114845}
{"ts":1744400700000,"o":83770,"h":83770.1,"l":83753.3,"c":83758.1,"v":180000,"usd":2.14908037}
{"ts":1744400760000,"o":83758.1,"h":83807.2,"l":83701.7,"c":83701.7,"v":120200,"usd":1.43512219}
{"ts":1744400820000,"o":83701.7,"h":83792.5,"l":83720.7,"c":83790.8,"v":72300,"usd":0.8631472}
{"ts":1744400880000,"o":83790.8,"h":83801.6,"l":83692.4,"c":83801.6,"v":154600,"usd":1.84571463}
{"ts":1744400940000,"o":83801.6,"h":83814,"l":83780,"c":83796.8,"v":140600,"usd":1.67785552}
{"ts":1744401000000,"o":83796.8,"h":83852,"l":83790.4,"c":83828.1,"v":272800,"usd":3.25459014}
{"ts":1744401060000,"o":83828.1,"h":83870,"l":83760.1,"c":83770,"v":351900,"usd":4.19811564}
{"ts":1744401120000,"o":83770,"h":83807.5,"l":83780,"c":83790.1,"v":67700,"usd":0.80789819}
{"ts":1744401180000,"o":83790.1,"h":83804.7,"l":83760,"c":83760,"v":241300,"usd":2.88011625}
{"ts":1744401240000,"o":83760,"h":83787.7,"l":83737.4,"c":83781.6,"v":297200,"usd":3.54839235}
{"ts":1744401300000,"o":83781.6,"h":83891,"l":83788.4,"c":83819.9,"v":567500,"usd":6.76855343}
{"ts":1744401360000,"o":83819.9,"h":83832.8,"l":83710,"c":83710,"v":209600,"usd":2.50211598}
{"ts":1744401420000,"o":83710,"h":83739.9,"l":83690.1,"c":83702.1,"v":205800,"usd":2.45814803}
{"ts":1744401480000,"o":83702.1,"h":83790.5,"l":83690.1,"c":83790.5,"v":57900,"usd":0.69159366}
{"ts":1744401540000,"o":83790.5,"h":83873,"l":83794.3,"c":83873,"v":148300,"usd":1.7696237}
{"ts":1744401600000,"o":83873,"h":83896.9,"l":83740.7,"c":83782.7,"v":407900,"usd":4.86800052}
{"ts":1744401660000,"o":83782.7,"h":83849.4,"l":83727.4,"c":83727.4,"v":356500,"usd":4.255727}
{"ts":1744401720000,"o":83727.4,"h":83746,"l":83710,"c":83710,"v":134300,"usd":1.60402498}
{"ts":1744401780000,"o":83710,"h":83759.9,"l":83700.1,"c":83754.2,"v":75400,"usd":0.9004881}
{"ts":1744401840000,"o":83754.2,"h":83770.5,"l":83710.8,"c":83742.7,"v":133400,"usd":1.59284189}
{"ts":1744401900000,"o":83742.7,"h":83823.8,"l":83772.3,"c":83802.4,"v":52200,"usd":0.62292886}
{"ts":1744401960000,"o":83802.4,"h":83790,"l":83750,"c":83750,"v":18200,"usd":0.21728091}
{"ts":1744402020000,"o":83750,"h":83753.8,"l":83700,"c":83700,"v":77900,"usd":0.93029803}
{"ts":1744402080000,"o":83700,"h":83746.1,"l":83690,"c":83701.9,"v":72500,"usd":0.86610453}
{"ts":1744402140000,"o":83701.9,"h":83716.9,"l":83663.6,"c":83677.5,"v":287100,"usd":3.43036338}
{"ts":1744402200000,"o":83677.5,"h":83677.1,"l":83639.1,"c":83639.1,"v":30300,"usd":0.36220738}
{"ts":1744402260000,"o":83639.1,"h":83680,"l":83642.5,"c":83680,"v":26900,"usd":0.32160158}
{"ts":1744402320000,"o":83680,"h":83700,"l":83674.5,"c":83700,"v":56200,"usd":0.6715561}
{"ts":1744402380000,"o":83700,"h":83741.5,"l":83711.2,"c":83718.6,"v":82900,"usd":0.9900686}
{"ts":1744402440000,"o":83718.6,"h":83763.2,"l":83701.7,"c":83746.2,"v":391300,"usd":4.67394142}
{"ts":1744402500000,"o":83746.2,"h":83725.6,"l":83677.6,"c":83690,"v":29700,"usd":0.3548686}
{"ts":1744402560000,"o":83690,"h":83714.4,"l":83670.1,"c":83674,"v":88100,"usd":1.05256443}
{"ts":1744402620000,"o":83674,"h":83686.6,"l":83645.8,"c":83685.3,"v":111200,"usd":1.32904883}
{"ts":1744402680000,"o":83685.3,"h":83694.9,"l":83679.1,"c":83694.7,"v":39800,"usd":0.47556688}
{"ts":1744402740000,"o":83694.7,"h":83718.9,"l":83680,"c":83680,"v":208100,"usd":2.48654209}
{"ts":1744402800000,"o":83680,"h":83720,"l":83671.8,"c":83720,"v":23600,"usd":0.28197459}
{"ts":1744402860000,"o":83720,"h":83774.3,"l":83715.1,"c":83774.3,"v":26100,"usd":0.31167658}
{"ts":1744402920000,"o":83774.3,"h":83829.3,"l":83768.9,"c":83810,"v":52800,"usd":0.63001844}
{"ts":1744402980000,"o":83810,"h":83804,"l":83790,"c":83790,"v":199300,"usd":2.37851238}
{"ts":1744403040000,"o":83790,"h":83783,"l":83783,"c":83783,"v":3700,"usd":0.04416172}
{"ts":1744403100000,"o":83783,"h":83799.8,"l":83780.7,"c":83785.4,"v":26600,"usd":0.31742831}
{"ts":1744403160000,"o":83785.4,"h":83813,"l":83785.5,"c":83795,"v":85700,"usd":1.02271072}
{"ts":1744403220000,"o":83795,"h":83805.4,"l":83785.9,"c":83805.4,"v":10300,"usd":0.12290552}
{"ts":1744403280000,"o":83805.4,"h":83861.1,"l":83811.5,"c":83861.1,"v":159600,"usd":1.90335744}
{"ts":1744403340000,"o":83861.1,"h":83896.9,"l":83870.8,"c":83896.9,"v":624300,"usd":7.44132081}
{"ts":1744403400000,"o":83896.9,"h":83900,"l":83880,"c":83880,"v":46700,"usd":0.55668522}
{"ts":1744403460000,"o":83880,"h":83909.7,"l":83854,"c":83909.7,"v":264200,"usd":3.14991854}
{"ts":1744403520000,"o":83909.7,"h":83912.2,"l":83882.4,"c":83882.4,"v":35400,"usd":0.42191092}
{"ts":1744403580000,"o":83882.4,"h":83950.1,"l":83880.1,"c":83950,"v":774200,"usd":9.22330786}
{"ts":1744403640000,"o":83950,"h":83950.1,"l":83950,"c":83950,"v":368400,"usd":4.38834347}
{"ts":1744403700000,"o":83950,"h":83962.6,"l":83950,"c":83950,"v":1412600,"usd":16.82651666}
{"ts":1744403760000,"o":83950,"h":83950,"l":83920.6,"c":83926.8,"v":3138200,"usd":37.38261013}
{"ts":1744403820000,"o":83926.8,"h":83945.5,"l":83900,"c":83900,"v":185200,"usd":2.20643105}
{"ts":1744403880000,"o":83900,"h":83880.3,"l":83852.1,"c":83860.7,"v":34300,"usd":0.40897071}
{"ts":1744403940000,"o":83860.7,"h":83863.1,"l":83860.6,"c":83860.6,"v":109600,"usd":1.30692084}
{"ts":1744404000000,"o":83860.6,"h":83868.5,"l":83757.6,"c":83778.3,"v":517700,"usd":6.17741575}
{"ts":1744404060000,"o":83778.3,"h":83800,"l":83775.2,"c":83800,"v":51800,"usd":0.61820631}
{"ts":1744404120000,"o":83800,"h":83827.8,"l":83785.5,"c":83812.4,"v":103000,"usd":1.22893227}
{"ts":1744404180000,"o":83812.4,"h":83810,"l":83786.3,"c":83793.8,"v":95400,"usd":1.1385467}
{"ts":1744404240000,"o":83793.8,"h":83900,"l":83800,"c":83900,"v":154400,"usd":1.8412962}
{"ts":1744404300000,"o":83900,"h":83931,"l":83890.8,"c":83915.3,"v":326100,"usd":3.88610235}
{"ts":1744404360000,"o":83915.3,"h":83921,"l":83890.8,"c":83915.5,"v":175700,"usd":2.09403399}
{"ts":1744404420000,"o":83915.5,"h":83931,"l":83912,"c":83914.9,"v":103100,"usd":1.22845876}
{"ts":1744404480000,"o":83914.9,"h":83904.1,"l":83873.9,"c":83895.1,"v":34300,"usd":0.40885754}
{"ts":1744404540000,"o":83895.1,"h":83889,"l":83870.2,"c":83870.2,"v":137300,"usd":1.63668913}
{"ts":1744404600000,"o":83870.2,"h":83896,"l":83870.1,"c":83881.6,"v":276500,"usd":3.2961413}
{"ts":1744404660000,"o":83881.6,"h":83922.8,"l":83898.6,"c":83900,"v":12700,"usd":0.1513619}
{"ts":1744404720000,"o":83900,"h":83907.4,"l":83840,"c":83858.6,"v":100700,"usd":1.2005407}
{"ts":1744404780000,"o":83858.6,"h":83899.9,"l":83800,"c":83825.7,"v":10234100,"usd":122.10925366}
{"ts":1744404840000,"o":83825.7,"h":83825.6,"l":83791.7,"c":83791.7,"v":362400,"usd":4.32400093}
{"ts":1744404900000,"o":83791.7,"h":83803.9,"l":83791.7,"c":83791.7,"v":347200,"usd":4.14328349}
{"ts":1744404960000,"o":83791.7,"h":83834.8,"l":83791.8,"c":83827.5,"v":388200,"usd":4.63162565}
{"ts":1744405020000,"o":83827.5,"h":83850.5,"l":83750,"c":83750,"v":682100,"usd":8.14069415}
{"ts":1744405080000,"o":83750,"h":83748.7,"l":83741.6,"c":83741.7,"v":59800,"usd":0.71407829}
{"ts":1744405140000,"o":83741.7,"h":83806.3,"l":83734.8,"c":83806.3,"v":261500,"usd":3.1218641}
{"ts":1744405200000,"o":83806.3,"h":83806.3,"l":83780,"c":83780,"v":42800,"usd":0.51074503}
{"ts":1744405260000,"o":83780,"h":83768.3,"l":83748,"c":83768.3,"v":13200,"usd":0.15760337}
{"ts":1744405320000,"o":83768.3,"h":83828.5,"l":83780,"c":83828.5,"v":120100,"usd":1.4327933}
{"ts":1744405380000,"o":83828.5,"h":83832.3,"l":83820.1,"c":83831.8,"v":52200,"usd":0.62268432}
{"ts":1744405440000,"o":83831.8,"h":83860.4,"l":83831.8,"c":83860.4,"v":101300,"usd":1.20834518}
{"ts":1744405500000,"o":83860.4,"h":83880.5,"l":83844.9,"c":83880.5,"v":178100,"usd":2.12373957}
{"ts":1744405560000,"o":83880.5,"h":83939.9,"l":83900,"c":83923.9,"v":306500,"usd":3.65254293}
{"ts":1744405620000,"o":83923.9,"h":83935.3,"l":83900,"c":83903,"v":194300,"usd":2.3151565}
{"ts":1744405680000,"o":83903,"h":83929.9,"l":83916.2,"c":83924.5,"v":146700,"usd":1.7479233}
{"ts":1744405740000,"o":83924.5,"h":83962.1,"l":83917,"c":83935.3,"v":539400,"usd":6.42584968}
{"ts":1744405800000,"o":83935.3,"h":83936.9,"l":83924.3,"c":83929.3,"v":126700,"usd":1.50955292}
{"ts":1744405860000,"o":83929.3,"h":83928.2,"l":83891.9,"c":83900,"v":28000,"usd":0.33371055}
{"ts":1744405920000,"o":83900,"h":83890.1,"l":83835.4,"c":83835.4,"v":161800,"usd":1.92887742}
{"ts":1744405980000,"o":83835.4,"h":83866.7,"l":83838.4,"c":83858.5,"v":25900,"usd":0.30883356}
{"ts":1744406040000,"o":83858.5,"h":83885.8,"l":83840.1,"c":83873.4,"v":150200,"usd":1.79085219}
{"ts":1744406100000,"o":83873.4,"h":83864,"l":83844.6,"c":83858.8,"v":156100,"usd":1.86136651}
{"ts":1744406160000,"o":83858.8,"h":83860,"l":83844.8,"c":83860,"v":26700,"usd":0.31840511}
{"ts":1744406220000,"o":83860,"h":83912.2,"l":83860,"c":83909.7,"v":428400,"usd":5.10807706}
{"ts":1744406280000,"o":83909.7,"h":83910.4,"l":83890.9,"c":83910.4,"v":110500,"usd":1.31691986}
{"ts":1744406340000,"o":83910.4,"h":83932.4,"l":83910.4,"c":83930,"v":298500,"usd":3.55674928}
{"ts":1744406400000,"o":83930,"h":83942.7,"l":83928.2,"c":83928.2,"v":167600,"usd":1.99680652}
{"ts":1744406460000,"o":83928.2,"h":83974.1,"l":83941.3,"c":83965,"v":385500,"usd":4.59144445}
{"ts":1744406520000,"o":83965,"h":84260.1,"l":83964.9,"c":84047.5,"v":1895400,"usd":22.54584723}
{"ts":1744406580000,"o":84047.5,"h":84200,"l":84049.5,"c":84199.9,"v":102000,"usd":1.21260488}
{"ts":1744406640000,"o":84199.9,"h":84199.9,"l":84087.4,"c":84087.4,"v":280900,"usd":3.33733138}
{"ts":1744406700000,"o":84087.4,"h":84073.1,"l":83965.5,"c":84012.6,"v":538200,"usd":6.40614076}
{"ts":1744406760000,"o":84012.6,"h":84012,"l":83866.8,"c":83957.6,"v":537700,"usd":6.40608292}
{"ts":1744406820000,"o":83957.6,"h":83940.1,"l":83805.5,"c":83885.6,"v":510800,"usd":6.09136365}
{"ts":1744406880000,"o":83885.6,"h":83907.2,"l":83837,"c":83850.2,"v":267300,"usd":3.1868832}
{"ts":1744406940000,"o":83850.2,"h":83885.2,"l":83813.1,"c":83849.5,"v":350200,"usd":4.17613671}
{"ts":1744407000000,"o":83849.5,"h":83869.9,"l":83828.2,"c":83846.4,"v":138400,"usd":1.65030812}
{"ts":1744407060000,"o":83846.4,"h":83830.9,"l":83700,"c":83765.1,"v":703700,"usd":8.40127795}
{"ts":1744407120000,"o":83765.1,"h":83773.2,"l":83620.3,"c":83685,"v":184300,"usd":2.20247553}
{"ts":1744407180000,"o":83685,"h":83739.9,"l":83659.2,"c":83702.2,"v":307500,"usd":3.67428371}
{"ts":1744407240000,"o":83702.2,"h":83698.3,"l":83640.1,"c":83653.1,"v":156700,"usd":1.87293703}
{"ts":1744407300000,"o":83653.1,"h":83680,"l":83608.4,"c":83680,"v":248400,"usd":2.96990357}
{"ts":1744407360000,"o":83680,"h":83698.2,"l":83645.9,"c":83666.3,"v":162600,"usd":1.94348634}
{"ts":1744407420000,"o":83666.3,"h":83676.2,"l":83600,"c":83608.2,"v":372100,"usd":4.44951533}
{"ts":1744407480000,"o":83608.2,"h":83615.2,"l":83560.1,"c":83605.7,"v":86000,"usd":1.02890043}
{"ts":1744407540000,"o":83605.7,"h":83636.7,"l":83560.1,"c":83636.7,"v":387500,"usd":4.63606737}
{"ts":1744407600000,"o":83636.7,"h":83695.9,"l":83645.5,"c":83661.8,"v":72000,"usd":0.86047271}
{"ts":1744407660000,"o":83661.8,"h":83694.8,"l":83617.1,"c":83684.3,"v":163700,"usd":1.9572252}
{"ts":1744407720000,"o":83684.3,"h":83730.2,"l":83696.8,"c":83700,"v":483600,"usd":5.77760695}
{"ts":1744407780000,"o":83700,"h":83719.4,"l":83651.4,"c":83651.4,"v":226000,"usd":2.70074703}
{"ts":1744407840000,"o":83651.4,"h":83686.1,"l":83579,"c":83606.3,"v":311400,"usd":3.72384152}
{"ts":1744407900000,"o":83606.3,"h":83648.1,"l":83573.3,"c":83648.1,"v":223000,"usd":2.66674127}
{"ts":1744407960000,"o":83648.1,"h":83669.2,"l":83600,"c":83646.4,"v":50300,"usd":0.60135715}
{"ts":1744408020000,"o":83646.4,"h":83647.2,"l":83581.1,"c":83628.4,"v":67000,"usd":0.80122413}
{"ts":1744408080000,"o":83628.4,"h":83623.4,"l":83580,"c":83592.6,"v":191000,"usd":2.28450975}
{"ts":1744408140000,"o":83592.6,"h":83598.6,"l":83573.4,"c":83574.6,"v":15700,"usd":0.18785159}
{"ts":1744408200000,"o":83574.6,"h":83582.5,"l":83573.4,"c":83581.3,"v":90800,"usd":1.08643991}
{"ts":1744408260000,"o":83581.3,"h":83593.2,"l":83573.4,"c":83593.2,"v":318600,"usd":3.81206207}
{"ts":1744408320000,"o":83593.2,"h":83683,"l":83587.2,"c":83683,"v":110700,"usd":1.32354435}
{"ts":1744408380000,"o":83683,"h":83686.2,"l":83618.5,"c":83665.2,"v":201100,"usd":2.40419559}
{"ts":1744408440000,"o":83665.2,"h":83700,"l":83670.8,"c":83700,"v":41500,"usd":0.49590526}
{"ts":1744408500000,"o":83700,"h":83710.1,"l":83692.1,"c":83692.1,"v":120500,"usd":1.43951951}
{"ts":1744408560000,"o":83692.1,"h":83692.3,"l":83692.3,"c":83692.3,"v":5000,"usd":0.0597425}
{"ts":1744408620000,"o":83692.3,"h":83698.9,"l":83660,"c":83660,"v":69100,"usd":0.82568081}
{"ts":1744408680000,"o":83660,"h":83650.1,"l":83650.1,"c":83650.1,"v":100,"usd":0.00119546}
{"ts":1744408740000,"o":83650.1,"h":83663.5,"l":83630,"c":83630,"v":113400,"usd":1.35544256}
{"ts":1744408800000,"o":83630,"h":83615.4,"l":83600,"c":83600,"v":24100,"usd":0.28825653}
{"ts":1744408860000,"o":83600,"h":83616.1,"l":83600,"c":83600.1,"v":120200,"usd":1.43763578}
{"ts":1744408920000,"o":83600.1,"h":83638.3,"l":83615.9,"c":83630.1,"v":91700,"usd":1.0965482}
{"ts":1744408980000,"o":83630.1,"h":83630,"l":83590,"c":83590,"v":104600,"usd":1.25107002}
{"ts":1744409040000,"o":83590,"h":83583.3,"l":83545.1,"c":83561.9,"v":413700,"usd":4.9507452}
{"ts":1744409100000,"o":83561.9,"h":83580,"l":83524.4,"c":83580,"v":87600,"usd":1.04852484}
{"ts":1744409160000,"o":83580,"h":83624.1,"l":83584.7,"c":83624.1,"v":175800,"usd":2.10289328}
{"ts":1744409220000,"o":83624.1,"h":83624.1,"l":83606.8,"c":83606.8,"v":10500,"usd":0.12556375}
{"ts":1744409280000,"o":83606.8,"h":83606.7,"l":83598.3,"c":83600,"v":531700,"usd":6.36000955}
{"ts":1744409340000,"o":83600,"h":83600.6,"l":83513.3,"c":83513.3,"v":179600,"usd":2.14925708}
{"ts":1744409400000,"o":83513.3,"h":83524.6,"l":83510,"c":83510,"v":77100,"usd":0.92323658}
{"ts":1744409460000,"o":83510,"h":83538.6,"l":83511.7,"c":83538.6,"v":218100,"usd":2.61147374}
{"ts":1744409520000,"o":83538.6,"h":83557.9,"l":83540,"c":83543.5,"v":11000,"usd":0.13164668}
{"ts":1744409580000,"o":83543.5,"h":83536.2,"l":83496.1,"c":83498.4,"v":164000,"usd":1.96373385}
{"ts":1744409640000,"o":83498.4,"h":83498.4,"l":83498.4,"c":83498.4,"v":1800,"usd":0.02155734}
{"ts":1744409700000,"o":83498.4,"h":83502.2,"l":83445.5,"c":83480,"v":171400,"usd":2.05300922}
{"ts":1744409760000,"o":83480,"h":83491.6,"l":83442.2,"c":83451.1,"v":59000,"usd":0.70676698}
{"ts":1744409820000,"o":83451.1,"h":83466.2,"l":83430.3,"c":83430.3,"v":130100,"usd":1.55916483}
{"ts":1744409880000,"o":83430.3,"h":83447.4,"l":83375.3,"c":83401.6,"v":323100,"usd":3.87417679}
{"ts":1744409940000,"o":83401.6,"h":83410.5,"l":83389.6,"c":83389.6,"v":25500,"usd":0.30574275}
{"ts":1744410000000,"o":83389.6,"h":83392.5,"l":83369.7,"c":83392.5,"v":130900,"usd":1.56998138}
{"ts":1744410060000,"o":83392.5,"h":83454.1,"l":83392.5,"c":83454.1,"v":59300,"usd":0.71077995}
{"ts":1744410120000,"o":83454.1,"h":83447.8,"l":83422.4,"c":83430,"v":39000,"usd":0.46741868}
{"ts":1744410180000,"o":83430,"h":83434.5,"l":83420,"c":83420,"v":10500,"usd":0.12584712}
{"ts":1744410240000,"o":83420,"h":83410,"l":83363,"c":83363,"v":165400,"usd":1.9837684}
{"ts":1744410300000,"o":83363,"h":83387.4,"l":83387.3,"c":83387.3,"v":1000,"usd":0.0119922}
{"ts":1744410360000,"o":83387.3,"h":83393.3,"l":83367.3,"c":83373.9,"v":103400,"usd":1.24004724}
{"ts":1744410420000,"o":83373.9,"h":83391.1,"l":83378.2,"c":83391.1,"v":34900,"usd":0.41853038}
{"ts":1744410480000,"o":83391.1,"h":83393.2,"l":83376.9,"c":83388.4,"v":63900,"usd":0.76631228}
{"ts":1744410540000,"o":83388.4,"h":83388.3,"l":83367,"c":83382.8,"v":131600,"usd":1.57837392}
{"ts":1744410600000,"o":83382.8,"h":83386.5,"l":83384,"c":83386.5,"v":2800,"usd":0.03357916}
{"ts":1744410660000,"o":83386.5,"h":83393.2,"l":83374.6,"c":83374.6,"v":208700,"usd":2.50283137}
{"ts":1744410720000,"o":83374.6,"h":83361.7,"l":83322,"c":83332.4,"v":231600,"usd":2.77871544}
{"ts":1744410780000,"o":83332.4,"h":83333,"l":83326.7,"c":83328.8,"v":14800,"usd":0.17760964}
{"ts":1744410840000,"o":83328.8,"h":83337.2,"l":83305.7,"c":83331.5,"v":284500,"usd":3.4143111}
{"ts":1744410900000,"o":83331.5,"h":83335.5,"l":83321.7,"c":83321.7,"v":14200,"usd":0.1704053}
{"ts":1744410960000,"o":83321.7,"h":83321.7,"l":83321.7,"c":83321.7,"v":90900,"usd":1.09095453}
{"ts":1744411020000,"o":83321.7,"h":83320.3,"l":83308.5,"c":83313.5,"v":53300,"usd":0.6397626}
{"ts":1744411080000,"o":83313.5,"h":83313.7,"l":83313.6,"c":83313.6,"v":100000,"usd":1.20028}
{"ts":1744411140000,"o":83313.6,"h":83311.6,"l":83301,"c":83301,"v":45200,"usd":0.54258069}
{"ts":1744411200000,"o":83301,"h":83310.8,"l":83310.8,"c":83310.8,"v":93600,"usd":1.12349952}
{"ts":1744411260000,"o":83310.8,"h":83300.9,"l":83300.8,"c":83300.8,"v":1600,"usd":0.01920752}
{"ts":1744411320000,"o":83300.8,"h":83300.8,"l":83213.5,"c":83249.4,"v":1159500,"usd":13.9287629}
{"ts":1744411380000,"o":83249.4,"h":83270,"l":83249.5,"c":83270,"v":12800,"usd":0.15373777}
{"ts":1744411440000,"o":83270,"h":83285.3,"l":83275.7,"c":83285.3,"v":55800,"usd":0.6700311}
{"ts":1744411500000,"o":83285.3,"h":83319.1,"l":83291.8,"c":83298.6,"v":143900,"usd":1.72729718}
{"ts":1744411560000,"o":83298.6,"h":83374.9,"l":83298.6,"c":83362.9,"v":259000,"usd":3.10794176}
{"ts":1744411620000,"o":83362.9,"h":83440,"l":83380,"c":83440,"v":352700,"usd":4.22867607}
{"ts":1744411680000,"o":83440,"h":83440.7,"l":83414.4,"c":83415.7,"v":199500,"usd":2.39110147}
{"ts":1744411740000,"o":83415.7,"h":83435.5,"l":83420,"c":83420,"v":149500,"usd":1.79206249}
{"ts":1744411800000,"o":83420,"h":83410.1,"l":83391.5,"c":83408.6,"v":94600,"usd":1.13427284}
{"ts":1744411860000,"o":83408.6,"h":83408.7,"l":83390.2,"c":83396.5,"v":10700,"usd":0.12830276}
{"ts":1744411920000,"o":83396.5,"h":83412.5,"l":83412.5,"c":83412.5,"v":30600,"usd":0.36685116}
{"ts":1744411980000,"o":83412.5,"h":83408.5,"l":83400.1,"c":83400.1,"v":128700,"usd":1.54301112}
{"ts":1744412040000,"o":83400.1,"h":83400,"l":83375.1,"c":83380.6,"v":21100,"usd":0.25302443}
{"ts":1744412100000,"o":83380.6,"h":83377.6,"l":83377.6,"c":83377.6,"v":44100,"usd":0.52891776}
{"ts":1744412160000,"o":83377.6,"h":83377.6,"l":83360.5,"c":83360.5,"v":90400,"usd":1.084232}
{"ts":1744412220000,"o":83360.5,"h":83375.7,"l":83350.1,"c":83375.7,"v":8500,"usd":0.10197197}
{"ts":1744412280000,"o":83375.7,"h":83379.1,"l":83379.1,"c":83379.1,"v":900,"usd":0.01079406}
{"ts":1744412340000,"o":83379.1,"h":83379.1,"l":83372.2,"c":83372.2,"v":115000,"usd":1.3792418}
{"ts":1744412400000,"o":83372.2,"h":83372.2,"l":83353.7,"c":83353.7,"v":49400,"usd":0.59253544}
{"ts":1744412460000,"o":83353.7,"h":83353.7,"l":83332.5,"c":83332.5,"v":95700,"usd":1.14816011}
{"ts":1744412520000,"o":83332.5,"h":83330,"l":83276.4,"c":83276.4,"v":52900,"usd":0.63497667}
{"ts":1744412580000,"o":83276.4,"h":83286.4,"l":83265.5,"c":83272.7,"v":70200,"usd":0.84299636}
{"ts":1744412640000,"o":83272.7,"h":83290.1,"l":83274.3,"c":83281.3,"v":58800,"usd":0.7060147}
{"ts":1744412700000,"o":83281.3,"h":83277.3,"l":83270.6,"c":83277.3,"v":50600,"usd":0.60765302}
{"ts":1744412760000,"o":83277.3,"h":83277.9,"l":83265.6,"c":83265.6,"v":15900,"usd":0.19093278}
{"ts":1744412820000,"o":83265.6,"h":83277.7,"l":83265.7,"c":83277.7,"v":22000,"usd":0.2641777}
{"ts":1744412880000,"o":83277.7,"h":83277.6,"l":83250,"c":83250,"v":281400,"usd":3.37941043}
{"ts":1744412940000,"o":83250,"h":83255,"l":83255,"c":83255,"v":25000,"usd":0.3002825}
{"ts":1744413000000,"o":83255,"h":83268,"l":83268,"c":83268,"v":15000,"usd":0.180141}
{"ts":1744413060000,"o":83268,"h":83267.9,"l":83250.1,"c":83250.2,"v":72500,"usd":0.87078662}
{"ts":1744413120000,"o":83250.2,"h":83262.6,"l":83250.6,"c":83250.6,"v":124300,"usd":1.49289216}
{"ts":1744413180000,"o":83250.6,"h":83250.3,"l":83250.2,"c":83250.2,"v":1000,"usd":0.012012}
{"ts":1744413240000,"o":83250.2,"h":83250.2,"l":83250,"c":83250,"v":51300,"usd":0.6162156}
{"ts":1744413300000,"o":83250,"h":83250,"l":83208.4,"c":83208.4,"v":405800,"usd":4.87489902}
{"ts":1744413360000,"o":83208.4,"h":83256.1,"l":83208.5,"c":83213.7,"v":36600,"usd":0.43972193}
{"ts":1744413420000,"o":83213.7,"h":83213.5,"l":83200,"c":83213.5,"v":612300,"usd":7.35864057}
{"ts":1744413480000,"o":83213.5,"h":83218.1,"l":83213.7,"c":83218.1,"v":80200,"usd":0.96375841}
{"ts":1744413540000,"o":83218.1,"h":83219.9,"l":83095,"c":83113.7,"v":955500,"usd":11.49219789}
{"ts":1744413600000,"o":83113.7,"h":83134.4,"l":83122,"c":83132.5,"v":348000,"usd":4.18654784}
{"ts":1744413660000,"o":83132.5,"h":83156.8,"l":83140,"c":83147.5,"v":97000,"usd":1.16659311}
{"ts":1744413720000,"o":83147.5,"h":83150,"l":83147.6,"c":83150,"v":70500,"usd":0.84788681}
{"ts":1744413780000,"o":83150,"h":83208.2,"l":83155.7,"c":83190.2,"v":235900,"usd":2.83566722}
{"ts":1744413840000,"o":83190.2,"h":83240.7,"l":83197,"c":83215.6,"v":134700,"usd":1.6184895}
{"ts":1744413900000,"o":83215.6,"h":83215.5,"l":83215.5,"c":83215.5,"v":400,"usd":0.0048068}
{"ts":1744413960000,"o":83215.5,"h":83230.4,"l":83163.8,"c":83163.8,"v":58600,"usd":0.70418036}
{"ts":1744414020000,"o":83163.8,"h":83163.9,"l":83163.9,"c":83163.9,"v":2200,"usd":0.02645368}
{"ts":1744414080000,"o":83163.9,"h":83176.1,"l":83164,"c":83169.9,"v":74900,"usd":0.90059155}
{"ts":1744414140000,"o":83169.9,"h":83163.9,"l":83119.8,"c":83119.8,"v":96400,"usd":1.15924723}
{"ts":1744414200000,"o":83119.8,"h":83148.5,"l":83119.9,"c":83142.8,"v":93200,"usd":1.12124842}
{"ts":1744414260000,"o":83142.8,"h":83179.9,"l":83119.9,"c":83173,"v":148200,"usd":1.78232512}
{"ts":1744414320000,"o":83173,"h":83236.3,"l":83173.9,"c":83236.3,"v":123100,"usd":1.47943297}
{"ts":1744414380000,"o":83236.3,"h":83258.3,"l":83234.3,"c":83250.5,"v":225100,"usd":2.70413775}
{"ts":1744414440000,"o":83250.5,"h":83253.8,"l":83207.5,"c":83207.5,"v":62800,"usd":0.75450345}
{"ts":1744414500000,"o":83207.5,"h":83288.9,"l":83228.1,"c":83260.8,"v":241200,"usd":2.8966564}
{"ts":1744414560000,"o":83260.8,"h":83309.9,"l":83277.9,"c":83309.9,"v":35600,"usd":0.42739696}
{"ts":1744414620000,"o":83309.9,"h":83349.3,"l":83300.4,"c":83349.3,"v":164200,"usd":1.9703635}
{"ts":1744414680000,"o":83349.3,"h":83355.4,"l":83336.7,"c":83339.9,"v":112900,"usd":1.3545581}
{"ts":1744414740000,"o":83339.9,"h":83349.3,"l":83330.9,"c":83331,"v":29300,"usd":0.35154741}
{"ts":1744414800000,"o":83331,"h":83348.9,"l":83348.1,"c":83348.9,"v":3800,"usd":0.04559168}
{"ts":1744414860000,"o":83348.9,"h":83400,"l":83348.9,"c":83361.4,"v":137500,"usd":1.64937469}
{"ts":1744414920000,"o":83361.4,"h":83364.3,"l":83348.8,"c":83348.8,"v":59400,"usd":0.71257067}
{"ts":1744414980000,"o":83348.8,"h":83348.8,"l":83333.2,"c":83333.2,"v":120000,"usd":1.43977319}
{"ts":1744415040000,"o":83333.2,"h":83400,"l":83334,"c":83394.4,"v":129600,"usd":1.55466064}
{"ts":1744415100000,"o":83394.4,"h":83394.8,"l":83370,"c":83374.9,"v":33500,"usd":0.40171523}
{"ts":1744415160000,"o":83374.9,"h":83411.3,"l":83366.9,"c":83398.8,"v":51400,"usd":0.61633321}
{"ts":1744415220000,"o":83398.8,"h":83398.8,"l":83380.1,"c":83380.1,"v":39500,"usd":0.47364598}
{"ts":1744415280000,"o":83380.1,"h":83395.1,"l":83380.1,"c":83395.1,"v":16700,"usd":0.20028613}
{"ts":1744415340000,"o":83395.1,"h":83395.1,"l":83380,"c":83380,"v":116900,"usd":1.40176112}
{"ts":1744415400000,"o":83380,"h":83370,"l":83333.4,"c":83344.7,"v":25000,"usd":0.29993802}
{"ts":1744415460000,"o":83344.7,"h":83360.5,"l":83340.6,"c":83360.5,"v":30500,"usd":0.36596172}
{"ts":1744415520000,"o":83360.5,"h":83434.5,"l":83370,"c":83434.5,"v":121200,"usd":1.45323402}
{"ts":1744415580000,"o":83434.5,"h":83440.4,"l":83436.7,"c":83440,"v":41100,"usd":0.49257175}
{"ts":1744415640000,"o":83440,"h":83440,"l":83420,"c":83420,"v":22400,"usd":0.26846073}
{"ts":1744415700000,"o":83420,"h":83480,"l":83414.4,"c":83480,"v":189800,"usd":2.27469718}
{"ts":1744415760000,"o":83480,"h":83495.5,"l":83441.9,"c":83441.9,"v":119300,"usd":1.42903523}
{"ts":1744415820000,"o":83441.9,"h":83425.7,"l":83420,"c":83420,"v":48600,"usd":0.58256852}
{"ts":1744415880000,"o":83420,"h":83420,"l":83374.5,"c":83383.5,"v":32900,"usd":0.39457299}
{"ts":1744415940000,"o":83383.5,"h":83376.3,"l":83369.9,"c":83369.9,"v":31500,"usd":0.3778052}
{"ts":1744416000000,"o":83369.9,"h":83376.3,"l":83330.1,"c":83356.2,"v":342300,"usd":4.10653076}
{"ts":1744416060000,"o":83356.2,"h":83390.9,"l":83332.5,"c":83387.7,"v":49300,"usd":0.59133581}
{"ts":1744416120000,"o":83387.7,"h":83390,"l":83372.2,"c":83378.5,"v":46200,"usd":0.55406924}
{"ts":1744416180000,"o":83378.5,"h":83368.2,"l":83360,"c":83360,"v":9400,"usd":0.1127542}
{"ts":1744416240000,"o":83360,"h":83360,"l":83320,"c":83320,"v":26200,"usd":0.31434671}
{"ts":1744416300000,"o":83320,"h":83323.5,"l":83261.9,"c":83261.9,"v":215600,"usd":2.58811215}
{"ts":1744416360000,"o":83261.9,"h":83293.4,"l":83266.4,"c":83293.4,"v":10200,"usd":0.12248357}
{"ts":1744416420000,"o":83293.4,"h":83313.6,"l":83287.4,"c":83313.6,"v":96700,"usd":1.16096445}
{"ts":1744416480000,"o":83313.6,"h":83325.9,"l":83312.2,"c":83313.7,"v":120700,"usd":1.44857766}
{"ts":1744416540000,"o":83313.7,"h":83328.2,"l":83218.9,"c":83231.8,"v":440400,"usd":5.28876745}
{"ts":1744416600000,"o":83231.8,"h":83280,"l":83231.8,"c":83280,"v":103100,"usd":1.238464}
{"ts":1744416660000,"o":83280,"h":83352.8,"l":83293.6,"c":83352.8,"v":215200,"usd":2.5827381}
{"ts":1744416720000,"o":83352.8,"h":83431.7,"l":83346.8,"c":83425.6,"v":136900,"usd":1.6415179}
{"ts":1744416780000,"o":83425.6,"h":83422.2,"l":83392.7,"c":83400.1,"v":30100,"usd":0.36088645}
{"ts":1744416840000,"o":83400.1,"h":83405.4,"l":83336.3,"c":83336.3,"v":129000,"usd":1.54747419}
{"ts":1744416900000,"o":83336.3,"h":83320,"l":83188.2,"c":83193.6,"v":156800,"usd":1.88365379}
{"ts":1744416960000,"o":83193.6,"h":83260,"l":83210,"c":83253.6,"v":46100,"usd":0.55387771}
{"ts":1744417020000,"o":83253.6,"h":83324.2,"l":83227.4,"c":83295.2,"v":217200,"usd":2.60810034}
{"ts":1744417080000,"o":83295.2,"h":83334.3,"l":83299.7,"c":83334.3,"v":77900,"usd":0.93498204}
{"ts":1744417140000,"o":83334.3,"h":83302.3,"l":83253.4,"c":83253.4,"v":110300,"usd":1.32469427}
{"ts":1744417200000,"o":83253.4,"h":83270,"l":83235.1,"c":83250.6,"v":54800,"usd":0.65817572}
{"ts":1744417260000,"o":83250.6,"h":83263.7,"l":83163.8,"c":83210,"v":212400,"usd":2.55289393}
{"ts":1744417320000,"o":83210,"h":83226.4,"l":83182.9,"c":83198.5,"v":174400,"usd":2.09590138}
{"ts":1744417380000,"o":83198.5,"h":83267.3,"l":83198.7,"c":83254.4,"v":178500,"usd":2.14490401}
{"ts":1744417440000,"o":83254.4,"h":83255.1,"l":83220.1,"c":83222.3,"v":96500,"usd":1.15935822}
{"ts":1744417500000,"o":83222.3,"h":83220,"l":83198.5,"c":83204,"v":53600,"usd":0.64413135}
{"ts":1744417560000,"o":83204,"h":83290,"l":83204,"c":83290,"v":141900,"usd":1.70442758}
{"ts":1744417620000,"o":83290,"h":83285.5,"l":83207.9,"c":83207.9,"v":79600,"usd":0.95602258}
{"ts":1744417680000,"o":83207.9,"h":83256.3,"l":83232.3,"c":83237.8,"v":253700,"usd":3.04752788}
{"ts":1744417740000,"o":83237.8,"h":83253.3,"l":83200.1,"c":83217.5,"v":99800,"usd":1.1990961}
{"ts":1744417800000,"o":83217.5,"h":83293.6,"l":83200,"c":83287.9,"v":92500,"usd":1.11103789}
{"ts":1744417860000,"o":83287.9,"h":83295,"l":83232.4,"c":83248.4,"v":66400,"usd":0.79731984}
{"ts":1744417920000,"o":83248.4,"h":83311.7,"l":83250,"c":83311.7,"v":103400,"usd":1.24156864}
{"ts":1744417980000,"o":83311.7,"h":83331,"l":83292.4,"c":83310.4,"v":174500,"usd":2.09460629}
{"ts":1744418040000,"o":83310.4,"h":83437.6,"l":83310.4,"c":83367,"v":168600,"usd":2.02189362}
{"ts":1744418100000,"o":83367,"h":83378.3,"l":83312.2,"c":83312.2,"v":137300,"usd":1.64734148}
{"ts":1744418160000,"o":83312.2,"h":83390,"l":83315.4,"c":83390,"v":128400,"usd":1.54044289}
{"ts":1744418220000,"o":83390,"h":83447.8,"l":83364.1,"c":83372.4,"v":684200,"usd":8.20199864}
{"ts":1744418280000,"o":83372.4,"h":83395.2,"l":83342.3,"c":83365.1,"v":64400,"usd":0.7724541}
{"ts":1744418340000,"o":83365.1,"h":83456.2,"l":83380,"c":83410.1,"v":179100,"usd":2.14705544}
{"ts":1744418400000,"o":83410.1,"h":83434.6,"l":83390.3,"c":83392.3,"v":36900,"usd":0.44237386}
{"ts":1744418460000,"o":83392.3,"h":83418.4,"l":83371.1,"c":83400.1,"v":138300,"usd":1.65852367}
{"ts":1744418520000,"o":83400.1,"h":83469.3,"l":83411.9,"c":83430.1,"v":84600,"usd":1.01386406}
{"ts":1744418580000,"o":83430.1,"h":83430,"l":83391.9,"c":83398,"v":33500,"usd":0.40161681}
{"ts":1744418640000,"o":83398,"h":83406.9,"l":83372.5,"c":83406.8,"v":143400,"usd":1.71943958}
{"ts":1744418700000,"o":83406.8,"h":83419.9,"l":83388.4,"c":83402,"v":18300,"usd":0.21938556}
{"ts":1744418760000,"o":83402,"h":83419.9,"l":83383.3,"c":83398.8,"v":114000,"usd":1.36666207}
{"ts":1744418820000,"o":83398.8,"h":83417.6,"l":83401,"c":83411.5,"v":36100,"usd":0.43280197}
{"ts":1744418880000,"o":83411.5,"h":83494.9,"l":83416.8,"c":83454.3,"v":216100,"usd":2.58966668}
{"ts":1744418940000,"o":83454.3,"h":83442.3,"l":83376.9,"c":83382.6,"v":65800,"usd":0.78900067}
{"ts":1744419000000,"o":83382.6,"h":83397.9,"l":83386.1,"c":83386.1,"v":12100,"usd":0.14510589}
{"ts":1744419060000,"o":83386.1,"h":83376,"l":83350.1,"c":83365,"v":178100,"usd":2.13631698}
{"ts":1744419120000,"o":83365,"h":83379.9,"l":83320,"c":83320,"v":134000,"usd":1.60798767}
{"ts":1744419180000,"o":83320,"h":83350.7,"l":83320,"c":83345.3,"v":50500,"usd":0.60598986}
{"ts":1744419240000,"o":83345.3,"h":83345.2,"l":83301.4,"c":83309.9,"v":38800,"usd":0.46558262}
{"ts":1744419300000,"o":83309.9,"h":83310,"l":83306,"c":83306,"v":105400,"usd":1.26519151}
{"ts":1744419360000,"o":83306,"h":83300,"l":83268.7,"c":83274,"v":32900,"usd":0.3950304}
{"ts":1744419420000,"o":83274,"h":83278.7,"l":83260.4,"c":83270.1,"v":224200,"usd":2.69242936}
{"ts":1744419480000,"o":83270.1,"h":83298.5,"l":83277.8,"c":83281.8,"v":304500,"usd":3.65598848}
{"ts":1744419540000,"o":83281.8,"h":83285.6,"l":83285.6,"c":83285.6,"v":400,"usd":0.00480276}
{"ts":1744419600000,"o":83285.6,"h":83303.4,"l":83292,"c":83292,"v":18600,"usd":0.22330157}
{"ts":1744419660000,"o":83292,"h":83320,"l":83280.1,"c":83280.1,"v":64300,"usd":0.77184611}
{"ts":1744419720000,"o":83280.1,"h":83311.2,"l":83290.7,"c":83311.2,"v":42600,"usd":0.51139668}
{"ts":1744419780000,"o":83311.2,"h":83379.8,"l":83322,"c":83379.8,"v":165000,"usd":1.97968925}
{"ts":1744419840000,"o":83379.8,"h":83379.8,"l":83320.1,"c":83320.1,"v":98300,"usd":1.17916041}
{"ts":1744419900000,"o":83320.1,"h":83329.9,"l":83290,"c":83290,"v":12300,"usd":0.14761524}
{"ts":1744419960000,"o":83290,"h":83294.8,"l":83270,"c":83270,"v":146700,"usd":1.76154146}
{"ts":1744420020000,"o":83270,"h":83277.9,"l":83270,"c":83270,"v":100700,"usd":1.20929631}
{"ts":1744420080000,"o":83270,"h":83260,"l":83253.4,"c":83253.5,"v":33800,"usd":0.40597052}
{"ts":1744420140000,"o":83253.5,"h":83311.2,"l":83261.5,"c":83304.8,"v":267700,"usd":3.21400414}
{"ts":1744420200000,"o":83304.8,"h":83327.4,"l":83304.7,"c":83327.4,"v":144500,"usd":1.73447951}
{"ts":1744420260000,"o":83327.4,"h":83319,"l":83301.6,"c":83319,"v":25600,"usd":0.30730632}
{"ts":1744420320000,"o":83319,"h":83316.2,"l":83292.9,"c":83311.1,"v":58300,"usd":0.69982697}
{"ts":1744420380000,"o":83311.1,"h":83353.6,"l":83324,"c":83342.6,"v":121300,"usd":1.45549222}
{"ts":1744420440000,"o":83342.6,"h":83320,"l":83288,"c":83288,"v":20300,"usd":0.24371301}
{"ts":1744420500000,"o":83288,"h":83292.9,"l":83280,"c":83280,"v":48900,"usd":0.58715794}
{"ts":1744420560000,"o":83280,"h":83270,"l":83236.8,"c":83245.1,"v":153800,"usd":1.84725228}
{"ts":1744420620000,"o":83245.1,"h":83269,"l":83207.6,"c":83207.6,"v":130700,"usd":1.57024294}
{"ts":1744420680000,"o":83207.6,"h":83200,"l":83128.2,"c":83162.5,"v":387900,"usd":4.66497752}
{"ts":1744420740000,"o":83162.5,"h":83179.9,"l":83145.8,"c":83146,"v":63900,"usd":0.76836934}
{"ts":1744420800000,"o":83146,"h":83156.3,"l":83132.5,"c":83146.6,"v":296700,"usd":3.56853659}
{"ts":1744420860000,"o":83146.6,"h":83159.9,"l":83128.3,"c":83155.4,"v":162600,"usd":1.95579178}
{"ts":1744420920000,"o":83155.4,"h":83146.1,"l":83115,"c":83115.8,"v":132800,"usd":1.59751468}
{"ts":1744420980000,"o":83115.8,"h":83126,"l":83122,"c":83122.2,"v":22800,"usd":0.27429064}
{"ts":1744421040000,"o":83122.2,"h":83139.8,"l":83123.3,"c":83130,"v":45800,"usd":0.55092876}
{"ts":1744421100000,"o":83130,"h":83137.2,"l":83100.4,"c":83113.6,"v":28800,"usd":0.34648651}
{"ts":1744421160000,"o":83113.6,"h":83119.2,"l":83113.7,"c":83119.2,"v":106100,"usd":1.27656189}
{"ts":1744421220000,"o":83119.2,"h":83119.2,"l":83119.2,"c":83119.2,"v":2000,"usd":0.0240618}
{"ts":1744421280000,"o":83119.2,"h":83119.2,"l":83119.1,"c":83119.1,"v":1300,"usd":0.01564017}
{"ts":1744421340000,"o":83119.1,"h":83122.2,"l":83111,"c":83113.3,"v":182500,"usd":2.19558662}
{"ts":1744421400000,"o":83113.3,"h":83113.8,"l":83113.8,"c":83113.8,"v":1000,"usd":0.0120317}
{"ts":1744421460000,"o":83113.8,"h":83115.3,"l":83100.5,"c":83114.6,"v":40800,"usd":0.49090929}
{"ts":1744421520000,"o":83114.6,"h":83117.5,"l":83083,"c":83106.1,"v":166200,"usd":1.99982684}
{"ts":1744421580000,"o":83106.1,"h":83112,"l":83088.5,"c":83095.1,"v":24600,"usd":0.29603708}
{"ts":1744421640000,"o":83095.1,"h":83107.2,"l":83096.4,"c":83107.2,"v":32200,"usd":0.38746869}
{"ts":1744421700000,"o":83107.2,"h":83110.8,"l":83089.2,"c":83089.2,"v":153200,"usd":1.84331932}
{"ts":1744421760000,"o":83089.2,"h":83143.7,"l":83096.1,"c":83143.7,"v":379900,"usd":4.57047173}
{"ts":1744421820000,"o":83143.7,"h":83143.7,"l":83109.9,"c":83132.1,"v":93400,"usd":1.12360267}
{"ts":1744421880000,"o":83132.1,"h":83145.3,"l":83123.8,"c":83145.3,"v":59500,"usd":0.71568627}
{"ts":1744421940000,"o":83145.3,"h":83179.9,"l":83148.8,"c":83152.7,"v":122000,"usd":1.4669914}
{"ts":1744422000000,"o":83152.7,"h":83180,"l":83158.4,"c":83180,"v":88300,"usd":1.06155298}
{"ts":1744422060000,"o":83180,"h":83212.8,"l":83180,"c":83212.2,"v":252600,"usd":3.03610594}
{"ts":1744422120000,"o":83212.2,"h":83237,"l":83212.4,"c":83237,"v":148500,"usd":1.7844652}
{"ts":1744422180000,"o":83237,"h":83237.1,"l":83193,"c":83195.9,"v":40500,"usd":0.48658634}
{"ts":1744422240000,"o":83195.9,"h":83205.5,"l":83190.2,"c":83190.2,"v":97900,"usd":1.17660363}
{"ts":1744422300000,"o":83190.2,"h":83223.5,"l":83190.1,"c":83223.5,"v":63700,"usd":0.76559098}
{"ts":1744422360000,"o":83223.5,"h":83264.1,"l":83222.9,"c":83256.4,"v":109500,"usd":1.31547061}
{"ts":1744422420000,"o":83256.4,"h":83256.3,"l":83234,"c":83234,"v":27700,"usd":0.33275741}
{"ts":1744422480000,"o":83234,"h":83254.8,"l":83207.7,"c":83254.1,"v":177900,"usd":2.13746484}
{"ts":1744422540000,"o":83254.1,"h":83259.9,"l":83212.8,"c":83219.3,"v":19000,"usd":0.22824119}
{"ts":1744422600000,"o":83219.3,"h":83236.3,"l":83191.1,"c":83191.1,"v":30200,"usd":0.36293264}
{"ts":1744422660000,"o":83191.1,"h":83190,"l":83153,"c":83187.8,"v":125100,"usd":1.50404503}
{"ts":1744422720000,"o":83187.8,"h":83191,"l":83111.3,"c":83111.4,"v":73800,"usd":0.88754466}
{"ts":1744422780000,"o":83111.4,"h":83136.7,"l":83117.6,"c":83125.4,"v":106800,"usd":1.28486055}
{"ts":1744422840000,"o":83125.4,"h":83129.1,"l":83093.7,"c":83099.3,"v":159300,"usd":1.91646624}
{"ts":1744422900000,"o":83099.3,"h":83117.7,"l":83100,"c":83117.6,"v":17200,"usd":0.20694665}
{"ts":1744422960000,"o":83117.6,"h":83159.9,"l":83117.7,"c":83159.9,"v":65400,"usd":0.78669222}
{"ts":1744423020000,"o":83159.9,"h":83163.7,"l":83107,"c":83107,"v":66100,"usd":0.79501125}
{"ts":1744423080000,"o":83107,"h":83120,"l":83083.2,"c":83120,"v":67100,"usd":0.80746905}
{"ts":1744423140000,"o":83120,"h":83129.9,"l":83115.3,"c":83115.3,"v":4200,"usd":0.05053023}
{"ts":1744423200000,"o":83115.3,"h":83140,"l":83115.4,"c":83140,"v":118300,"usd":1.42317242}
{"ts":1744423260000,"o":83140,"h":83193.1,"l":83126.3,"c":83180,"v":225500,"usd":2.71141516}
{"ts":1744423320000,"o":83180,"h":83227.2,"l":83134.1,"c":83151.5,"v":90700,"usd":1.09031931}
{"ts":1744423380000,"o":83151.5,"h":83195.1,"l":83131,"c":83195.1,"v":35900,"usd":0.43162145}
{"ts":1744423440000,"o":83195.1,"h":83214.1,"l":83108.5,"c":83108.6,"v":170400,"usd":2.04973677}
{"ts":1744423500000,"o":83108.6,"h":83146.1,"l":83103.7,"c":83143.7,"v":41000,"usd":0.49313586}
{"ts":1744423560000,"o":83143.7,"h":83154.6,"l":83110,"c":83110,"v":20600,"usd":0.24777822}
{"ts":1744423620000,"o":83110,"h":83189.4,"l":83110.1,"c":83189.4,"v":76200,"usd":0.91631897}
{"ts":1744423680000,"o":83189.4,"h":83213,"l":83193.7,"c":83194.6,"v":91800,"usd":1.10325282}
{"ts":1744423740000,"o":83194.6,"h":83214.1,"l":83154,"c":83154,"v":34700,"usd":0.41705558}
{"ts":1744423800000,"o":83154,"h":83170.7,"l":83150.1,"c":83162.7,"v":11900,"usd":0.14308306}
{"ts":1744423860000,"o":83162.7,"h":83169.9,"l":83123,"c":83123,"v":4800,"usd":0.05773032}
{"ts":1744423920000,"o":83123,"h":83135.5,"l":83107.9,"c":83115.9,"v":115900,"usd":1.39412452}
{"ts":1744423980000,"o":83115.9,"h":83126.4,"l":83103.6,"c":83125,"v":74700,"usd":0.89877524}
{"ts":1744424040000,"o":83125,"h":83103.6,"l":83080.1,"c":83080.1,"v":76200,"usd":0.91707496}
{"ts":1744424100000,"o":83080.1,"h":83102.3,"l":83080.5,"c":83100.3,"v":94900,"usd":1.14212338}
{"ts":1744424160000,"o":83100.3,"h":83093.8,"l":83081.6,"c":83090,"v":120900,"usd":1.45506617}
{"ts":1744424220000,"o":83090,"h":83149.9,"l":83090,"c":83103.8,"v":232700,"usd":2.7995006}
{"ts":1744424280000,"o":83103.8,"h":83170.1,"l":83106.5,"c":83163.2,"v":46500,"usd":0.5592397}
{"ts":1744424340000,"o":83163.2,"h":83179.9,"l":83145,"c":83145,"v":60900,"usd":0.7322321}
{"ts":1744424400000,"o":83145,"h":83155.6,"l":83120,"c":83155.6,"v":38200,"usd":0.45946606}
{"ts":1744424460000,"o":83155.6,"h":83119.9,"l":83113.5,"c":83119.8,"v":108700,"usd":1.30782595}
{"ts":1744424520000,"o":83119.8,"h":83153,"l":83119.8,"c":83120,"v":122800,"usd":1.4771157}
{"ts":1744424580000,"o":83120,"h":83138.3,"l":83113.5,"c":83113.5,"v":114500,"usd":1.37757734}
{"ts":1744424640000,"o":83113.5,"h":83110.7,"l":83104,"c":83105,"v":12800,"usd":0.15401376}
{"ts":1744424700000,"o":83105,"h":83156.4,"l":83116,"c":83156.4,"v":56500,"usd":0.67953143}
{"ts":1744424760000,"o":83156.4,"h":83168.8,"l":83148.6,"c":83148.6,"v":27700,"usd":0.33307907}
{"ts":1744424820000,"o":83148.6,"h":83153.4,"l":83146.3,"c":83146.3,"v":16300,"usd":0.19602706}
{"ts":1744424880000,"o":83146.3,"h":83146.6,"l":83111.2,"c":83118.6,"v":32400,"usd":0.3897001}
{"ts":1744424940000,"o":83118.6,"h":83150.4,"l":83118.6,"c":83150.4,"v":147400,"usd":1.77306513}
{"ts":1744425000000,"o":83150.4,"h":83157.8,"l":83133.4,"c":83148.9,"v":29200,"usd":0.3511727}
{"ts":1744425060000,"o":83148.9,"h":83148.9,"l":83138.5,"c":83148.9,"v":7800,"usd":0.09380823}
{"ts":1744425120000,"o":83148.9,"h":83140.7,"l":83111,"c":83111,"v":122200,"usd":1.46999275}
{"ts":1744425180000,"o":83111,"h":83111,"l":83111,"c":83111,"v":9800,"usd":0.11791458}
{"ts":1744425240000,"o":83111,"h":83126.7,"l":83111.1,"c":83126.7,"v":30900,"usd":0.37177841}
{"ts":1744425300000,"o":83126.7,"h":83126.6,"l":83102,"c":83104.5,"v":36100,"usd":0.43432912}
{"ts":1744425360000,"o":83104.5,"h":83124.1,"l":83104.4,"c":83121.8,"v":73800,"usd":0.88794442}
{"ts":1744425420000,"o":83121.8,"h":83123.1,"l":83108.6,"c":83123.1,"v":124000,"usd":1.49178384}
{"ts":1744425480000,"o":83123.1,"h":83151.2,"l":83123.1,"c":83151.2,"v":113000,"usd":1.35937686}
{"ts":1744425540000,"o":83151.2,"h":83159.4,"l":83151.2,"c":83159.4,"v":10600,"usd":0.12747626}
{"ts":1744425600000,"o":83159.4,"h":83159.4,"l":83153.1,"c":83155.5,"v":54100,"usd":0.65057321}
{"ts":1744425660000,"o":83155.5,"h":83168.9,"l":83159.9,"c":83161.1,"v":36900,"usd":0.44369307}
{"ts":1744425720000,"o":83161.1,"h":83197.8,"l":83161.2,"c":83197.7,"v":134500,"usd":1.61707051}
{"ts":1744425780000,"o":83197.7,"h":83214.6,"l":83193.9,"c":83203.4,"v":68800,"usd":0.82685311}
{"ts":1744425840000,"o":83203.4,"h":83204.9,"l":83204.9,"c":83204.9,"v":4500,"usd":0.05408325}
{"ts":1744425900000,"o":83204.9,"h":83204.9,"l":83147.1,"c":83154.5,"v":124600,"usd":1.49768051}
{"ts":1744425960000,"o":83154.5,"h":83148,"l":83127.3,"c":83127.4,"v":53200,"usd":0.6399593}
{"ts":1744426020000,"o":83127.4,"h":83137.7,"l":83128.3,"c":83128.3,"v":34800,"usd":0.41860556}
{"ts":1744426080000,"o":83128.3,"h":83127.3,"l":83100.9,"c":83100.9,"v":63800,"usd":0.76768426}
{"ts":1744426140000,"o":83100.9,"h":83107.1,"l":82955,"c":82975.5,"v":767100,"usd":9.23987382}
{"ts":1744426200000,"o":82975.5,"h":82975.5,"l":82858.5,"c":82911.7,"v":728600,"usd":8.7893354}
{"ts":1744426260000,"o":82911.7,"h":82911.8,"l":82874.1,"c":82889.9,"v":183000,"usd":2.20793862}
{"ts":1744426320000,"o":82889.9,"h":82890,"l":82818.4,"c":82840.8,"v":527200,"usd":6.36286986}
{"ts":1744426380000,"o":82840.8,"h":82920,"l":82838.7,"c":82917.4,"v":172000,"usd":2.07546945}
{"ts":1744426440000,"o":82917.4,"h":82917.3,"l":82855.1,"c":82855.1,"v":281600,"usd":3.39715756}
{"ts":1744426500000,"o":82855.1,"h":82878.3,"l":82855.2,"c":82878.3,"v":55600,"usd":0.67093619}
{"ts":1744426560000,"o":82878.3,"h":82878.2,"l":82855.1,"c":82875.9,"v":113600,"usd":1.37085067}
{"ts":1744426620000,"o":82875.9,"h":82880,"l":82866.4,"c":82880,"v":135500,"usd":1.63502039}
{"ts":1744426680000,"o":82880,"h":82879.9,"l":82855.1,"c":82855.2,"v":145600,"usd":1.75694598}
{"ts":1744426740000,"o":82855.2,"h":82910,"l":82841.8,"c":82854.5,"v":166900,"usd":2.01391693}
{"ts":1744426800000,"o":82854.5,"h":82852.2,"l":82724.6,"c":82730.8,"v":939600,"usd":11.35076859}
{"ts":1744426860000,"o":82730.8,"h":82780,"l":82719,"c":82779.9,"v":329500,"usd":3.98190746}
{"ts":1744426920000,"o":82779.9,"h":82850,"l":82769,"c":82808.2,"v":312800,"usd":3.77733463}
{"ts":1744426980000,"o":82808.2,"h":82804.4,"l":82759.1,"c":82763.8,"v":144900,"usd":1.7504944}
{"ts":1744427040000,"o":82763.8,"h":82807.3,"l":82760.1,"c":82785,"v":72600,"usd":0.87705345}
{"ts":1744427100000,"o":82785,"h":82790.9,"l":82755,"c":82760.1,"v":244100,"usd":2.94904135}
{"ts":1744427160000,"o":82760.1,"h":82810,"l":82767.2,"c":82810,"v":2178200,"usd":26.30741089}
{"ts":1744427220000,"o":82810,"h":82828.1,"l":82800,"c":82811.1,"v":608900,"usd":7.35295283}
{"ts":1744427280000,"o":82811.1,"h":82850,"l":82800.1,"c":82800.1,"v":189400,"usd":2.28676981}
{"ts":1744427340000,"o":82800.1,"h":82859.9,"l":82805.9,"c":82854.1,"v":182600,"usd":2.20400601}
{"ts":1744427400000,"o":82854.1,"h":82878.5,"l":82852,"c":82878.5,"v":109900,"usd":1.32631797}
{"ts":1744427460000,"o":82878.5,"h":82889.9,"l":82850.4,"c":82879.2,"v":93500,"usd":1.12829824}
{"ts":1744427520000,"o":82879.2,"h":82914.9,"l":82879.1,"c":82914.9,"v":171900,"usd":2.07391388}
{"ts":1744427580000,"o":82914.9,"h":82915,"l":82888.3,"c":82888.3,"v":91200,"usd":1.09996882}
{"ts":1744427640000,"o":82888.3,"h":82888.3,"l":82853,"c":82860.1,"v":113600,"usd":1.37073804}
{"ts":1744427700000,"o":82860.1,"h":82867.1,"l":82867.1,"c":82867.1,"v":13200,"usd":0.159291}
{"ts":1744427760000,"o":82867.1,"h":82880,"l":82827.2,"c":82827.4,"v":235500,"usd":2.84240815}
{"ts":1744427820000,"o":82827.4,"h":82905,"l":82836.7,"c":82905,"v":147100,"usd":1.77521627}
{"ts":1744427880000,"o":82905,"h":82924.8,"l":82910,"c":82923.1,"v":242300,"usd":2.92200538}
{"ts":1744427940000,"o":82923.1,"h":82920.1,"l":82920,"c":82920.1,"v":27200,"usd":0.32802656}
{"ts":1744428000000,"o":82920.1,"h":82920,"l":82890.2,"c":82896.6,"v":97800,"usd":1.17965364}
{"ts":1744428060000,"o":82896.6,"h":82898.4,"l":82861.4,"c":82873.2,"v":129100,"usd":1.55755443}
{"ts":1744428120000,"o":82873.2,"h":82892.3,"l":82861.1,"c":82868.1,"v":55900,"usd":0.67451461}
{"ts":1744428180000,"o":82868.1,"h":82910,"l":82866.1,"c":82909.9,"v":178900,"usd":2.15802853}
{"ts":1744428240000,"o":82909.9,"h":82919.9,"l":82906.7,"c":82919.9,"v":25100,"usd":0.30274211}
{"ts":1744428300000,"o":82919.9,"h":82965.3,"l":82920,"c":82959.1,"v":165600,"usd":1.99673737}
{"ts":1744428360000,"o":82959.1,"h":82957.9,"l":82900,"c":82955,"v":122600,"usd":1.47804108}
{"ts":1744428420000,"o":82955,"h":82957.9,"l":82920.1,"c":82957.9,"v":11900,"usd":0.14344935}
{"ts":1744428480000,"o":82957.9,"h":82965.9,"l":82952.3,"c":82962.1,"v":136800,"usd":1.64900946}
{"ts":1744428540000,"o":82962.1,"h":82965.9,"l":82957.9,"c":82957.9,"v":14600,"usd":0.17597796}
{"ts":1744428600000,"o":82957.9,"h":82973,"l":82965.9,"c":82973,"v":168900,"usd":2.03569517}
{"ts":1744428660000,"o":82973,"h":82980,"l":82965.5,"c":82980,"v":1058100,"usd":12.75326418}
{"ts":1744428720000,"o":82980,"h":82992.8,"l":82929.7,"c":82929.7,"v":227600,"usd":2.74332294}
{"ts":1744428780000,"o":82929.7,"h":83000,"l":82926.2,"c":82993.1,"v":287600,"usd":3.46693432}
{"ts":1744428840000,"o":82993.1,"h":82983,"l":82933.5,"c":82964.4,"v":77300,"usd":0.93179685}
{"ts":1744428900000,"o":82964.4,"h":83002.8,"l":82964.4,"c":82995.8,"v":364400,"usd":4.39120266}
{"ts":1744428960000,"o":82995.8,"h":82991.4,"l":82970.1,"c":82970.1,"v":6200,"usd":0.07472457}
{"ts":1744429020000,"o":82970.1,"h":82972.4,"l":82943.9,"c":82972.4,"v":119600,"usd":1.44167475}
{"ts":1744429080000,"o":82972.4,"h":83032.2,"l":82966,"c":83017.6,"v":205500,"usd":2.476137}
{"ts":1744429140000,"o":83017.6,"h":83025,"l":83008.3,"c":83025,"v":137000,"usd":1.65040895}
{"ts":1744429200000,"o":83025,"h":83025.1,"l":83025,"c":83025,"v":66300,"usd":0.79855698}
{"ts":1744429260000,"o":83025,"h":83025,"l":83019.2,"c":83019.2,"v":66500,"usd":0.80099554}
{"ts":1744429320000,"o":83019.2,"h":83039.9,"l":83014,"c":83039.8,"v":265900,"usd":3.2027509}
{"ts":1744429380000,"o":83039.8,"h":83040,"l":83020.9,"c":83020.9,"v":43700,"usd":0.52626696}
{"ts":1744429440000,"o":83020.9,"h":83040,"l":82990,"c":82990,"v":319300,"usd":3.846811}
{"ts":1744429500000,"o":82990,"h":83030,"l":82948,"c":83030,"v":934500,"usd":11.26363337}
{"ts":1744429560000,"o":83030,"h":83038.3,"l":83009.9,"c":83009.9,"v":122000,"usd":1.46960507}
{"ts":1744429620000,"o":83009.9,"h":83030.8,"l":82994.4,"c":83030.8,"v":3000,"usd":0.03614075}
{"ts":1744429680000,"o":83030.8,"h":83032.8,"l":83008.6,"c":83008.6,"v":54200,"usd":0.65277162}
{"ts":1744429740000,"o":83008.6,"h":83056.5,"l":83000,"c":83000,"v":314000,"usd":3.78158957}
{"ts":1744429800000,"o":83000,"h":83021.9,"l":82969,"c":83021.9,"v":57400,"usd":0.69170455}
{"ts":1744429860000,"o":83021.9,"h":83026.8,"l":83002.7,"c":83002.7,"v":34700,"usd":0.41797994}
{"ts":1744429920000,"o":83002.7,"h":83016.1,"l":82983.7,"c":82983.7,"v":372900,"usd":4.49267619}
{"ts":1744429980000,"o":82983.7,"h":82970.3,"l":82963.6,"c":82963.6,"v":31900,"usd":0.38448645}
{"ts":1744430040000,"o":82963.6,"h":82963.6,"l":82953.6,"c":82953.6,"v":45500,"usd":0.54847709}
{"ts":1744430100000,"o":82953.6,"h":82953.7,"l":82947.3,"c":82947.3,"v":42300,"usd":0.50992741}
{"ts":1744430160000,"o":82947.3,"h":82943.7,"l":82943.7,"c":82943.7,"v":5000,"usd":0.060282}
{"ts":1744430220000,"o":82943.7,"h":82943.6,"l":82932.9,"c":82932.9,"v":127800,"usd":1.54082268}
{"ts":1744430280000,"o":82932.9,"h":82932.9,"l":82850.3,"c":82880,"v":390000,"usd":4.70435489}
{"ts":1744430340000,"o":82880,"h":82900.7,"l":82890,"c":82900.7,"v":11400,"usd":0.13751497}
{"ts":1744430400000,"o":82900.7,"h":82902.2,"l":82889.9,"c":82890,"v":89500,"usd":1.07968147}
{"ts":1744430460000,"o":82890,"h":82906,"l":82901.3,"c":82906,"v":23900,"usd":0.28828629}
{"ts":1744430520000,"o":82906,"h":82905.9,"l":82880,"c":82880,"v":194000,"usd":2.34040546}
{"ts":1744430580000,"o":82880,"h":82868.2,"l":82840.7,"c":82856.8,"v":109200,"usd":1.31803717}
{"ts":1744430640000,"o":82856.8,"h":82890,"l":82858.6,"c":82890,"v":220400,"usd":2.65952158}
{"ts":1744430700000,"o":82890,"h":82895,"l":82869.4,"c":82869.4,"v":237800,"usd":2.8687339}
{"ts":1744430760000,"o":82869.4,"h":82881.7,"l":82862.6,"c":82876.7,"v":61700,"usd":0.74454008}
{"ts":1744430820000,"o":82876.7,"h":82881,"l":82841.8,"c":82848.9,"v":174600,"usd":2.10696142}
{"ts":1744430880000,"o":82848.9,"h":82848.8,"l":82804,"c":82816.6,"v":240400,"usd":2.90268225}
{"ts":1744430940000,"o":82816.6,"h":82824.7,"l":82817.8,"c":82824.7,"v":30800,"usd":0.37187983}
{"ts":1744431000000,"o":82824.7,"h":82836.2,"l":82828.4,"c":82836.2,"v":107000,"usd":1.29180816}
{"ts":1744431060000,"o":82836.2,"h":82833.3,"l":82817,"c":82817,"v":230300,"usd":2.78037236}
{"ts":1744431120000,"o":82817,"h":82817,"l":82800,"c":82800,"v":276200,"usd":3.3356268}
{"ts":1744431180000,"o":82800,"h":82833.4,"l":82800.1,"c":82828.4,"v":286300,"usd":3.45745824}
{"ts":1744431240000,"o":82828.4,"h":82833.3,"l":82823.1,"c":82823.1,"v":89800,"usd":1.08416355}
{"ts":1744431300000,"o":82823.1,"h":82865.6,"l":82831.5,"c":82865.6,"v":81900,"usd":0.98872378}
{"ts":1744431360000,"o":82865.6,"h":82895.6,"l":82862,"c":82862,"v":106900,"usd":1.28972336}
{"ts":1744431420000,"o":82862,"h":82860.1,"l":82833.5,"c":82833.5,"v":23100,"usd":0.27884268}
{"ts":1744431480000,"o":82833.5,"h":82859.8,"l":82833.5,"c":82859.8,"v":30700,"usd":0.37062112}
{"ts":1744431540000,"o":82859.8,"h":82905.4,"l":82860,"c":82905.4,"v":187800,"usd":2.26582599}
{"ts":1744431600000,"o":82905.4,"h":82909.9,"l":82900,"c":82900,"v":97400,"usd":1.17484484}
{"ts":1744431660000,"o":82900,"h":82956.2,"l":82906.9,"c":82931,"v":50500,"usd":0.60891019}
{"ts":1744431720000,"o":82931,"h":82953.4,"l":82952.3,"c":82953.4,"v":13000,"usd":0.15671508}
{"ts":1744431780000,"o":82953.4,"h":82953.1,"l":82939.2,"c":82946.7,"v":114900,"usd":1.38512419}
{"ts":1744431840000,"o":82946.7,"h":82949.1,"l":82933.3,"c":82949.1,"v":17500,"usd":0.21098255}
{"ts":1744431900000,"o":82949.1,"h":82960,"l":82949.2,"c":82960,"v":114300,"usd":1.37785689}
{"ts":1744431960000,"o":82960,"h":83030,"l":82969.9,"c":83030,"v":580200,"usd":6.99027465}
{"ts":1744432020000,"o":83030,"h":83130.6,"l":83030,"c":83107.4,"v":392100,"usd":4.71855781}
{"ts":1744432080000,"o":83107.4,"h":83127.2,"l":83081,"c":83087.8,"v":403700,"usd":4.85771713}
{"ts":1744432140000,"o":83087.8,"h":83129.5,"l":83080.1,"c":83124.9,"v":106900,"usd":1.28615125}
{"ts":1744432200000,"o":83124.9,"h":83166.3,"l":83116.3,"c":83127.3,"v":267700,"usd":3.21937737}
{"ts":1744432260000,"o":83127.3,"h":83157.3,"l":83075.4,"c":83093.7,"v":168900,"usd":2.03196355}
{"ts":1744432320000,"o":83093.7,"h":83313.1,"l":83096.5,"c":83294.4,"v":437100,"usd":5.2523682}
{"ts":1744432380000,"o":83294.4,"h":83385.2,"l":83075.5,"c":83075.5,"v":549500,"usd":6.60055031}
{"ts":1744432440000,"o":83075.5,"h":83110,"l":82982.8,"c":82996.9,"v":244400,"usd":2.94299933}
{"ts":1744432500000,"o":82996.9,"h":83008.5,"l":82900,"c":82908,"v":320900,"usd":3.86861693}
{"ts":1744432560000,"o":82908,"h":82920.1,"l":82867.7,"c":82867.7,"v":184500,"usd":2.22577682}
{"ts":1744432620000,"o":82867.7,"h":82945.6,"l":82867.8,"c":82922.7,"v":132100,"usd":1.59353306}
{"ts":1744432680000,"o":82922.7,"h":82988.1,"l":82911,"c":82988.1,"v":158900,"usd":1.91514844}
{"ts":1744432740000,"o":82988.1,"h":83093.7,"l":82971.2,"c":83050.7,"v":341200,"usd":4.11005032}
{"ts":1744432800000,"o":83050.7,"h":83089.9,"l":83015.1,"c":83048.1,"v":189000,"usd":2.27592875}
{"ts":1744432860000,"o":83048.1,"h":83078.6,"l":83014.6,"c":83036.5,"v":48600,"usd":0.58516122}
{"ts":1744432920000,"o":83036.5,"h":83060,"l":82981.4,"c":83040,"v":41400,"usd":0.49867491}
{"ts":1744432980000,"o":83040,"h":83027.4,"l":82985,"c":82985,"v":36900,"usd":0.44449638}
{"ts":1744433040000,"o":82985,"h":83019.9,"l":82997.7,"c":83019.9,"v":11900,"usd":0.14335497}
{"ts":1744433100000,"o":83019.9,"h":83049.9,"l":83020,"c":83031,"v":536700,"usd":6.46379084}
{"ts":1744433160000,"o":83031,"h":83079.9,"l":83037.8,"c":83060,"v":5400,"usd":0.06501226}
{"ts":1744433220000,"o":83060,"h":83098.1,"l":83040,"c":83040,"v":378300,"usd":4.55334845}
{"ts":1744433280000,"o":83040,"h":83060,"l":83034.7,"c":83060,"v":61700,"usd":0.74290941}
{"ts":1744433340000,"o":83060,"h":83099.9,"l":83050.6,"c":83077.7,"v":35400,"usd":0.42601024}
{"ts":1744433400000,"o":83077.7,"h":83129.4,"l":83077.8,"c":83112.6,"v":143100,"usd":1.72216479}
{"ts":1744433460000,"o":83112.6,"h":83110.7,"l":83046.9,"c":83072.5,"v":35300,"usd":0.42493237}
{"ts":1744433520000,"o":83072.5,"h":83193.5,"l":83051,"c":83193.5,"v":101600,"usd":1.22156126}
{"ts":1744433580000,"o":83193.5,"h":83256.4,"l":83185.8,"c":83210,"v":242100,"usd":2.90883306}
{"ts":1744433640000,"o":83210,"h":83219.1,"l":83183.4,"c":83203.1,"v":224800,"usd":2.70195776}
{"ts":1744433700000,"o":83203.1,"h":83213.2,"l":83205.4,"c":83213.2,"v":10400,"usd":0.12498052}
{"ts":1744433760000,"o":83213.2,"h":83202.5,"l":83184.5,"c":83202.5,"v":12700,"usd":0.1526483}
{"ts":1744433820000,"o":83202.5,"h":83277.3,"l":83210,"c":83252.2,"v":318300,"usd":3.82319829}
{"ts":1744433880000,"o":83252.2,"h":83293.3,"l":83207.2,"c":83207.2,"v":46800,"usd":0.56207362}
{"ts":1744433940000,"o":83207.2,"h":83207.2,"l":83088,"c":83092.2,"v":187200,"usd":2.25140696}
{"ts":1744434000000,"o":83092.2,"h":83136.8,"l":83092.8,"c":83129.9,"v":34400,"usd":0.41388832}
{"ts":1744434060000,"o":83129.9,"h":83199.9,"l":83116,"c":83199.9,"v":370700,"usd":4.4582778}
{"ts":1744434120000,"o":83199.9,"h":83269.8,"l":83188.5,"c":83225.9,"v":123500,"usd":1.48364025}
{"ts":1744434180000,"o":83225.9,"h":83266.6,"l":83201,"c":83201,"v":49600,"usd":0.59580451}
{"ts":1744434240000,"o":83201,"h":83211.8,"l":83164.5,"c":83185,"v":60800,"usd":0.73089662}
{"ts":1744434300000,"o":83185,"h":83270,"l":83183.1,"c":83270,"v":39900,"usd":0.47946}
{"ts":1744434360000,"o":83270,"h":83330.3,"l":83247,"c":83303,"v":212600,"usd":2.55243786}
{"ts":1744434420000,"o":83303,"h":83321.8,"l":83275.1,"c":83275.1,"v":99200,"usd":1.19087643}
{"ts":1744434480000,"o":83275.1,"h":83271.5,"l":83242,"c":83242.1,"v":74900,"usd":0.89963031}
{"ts":1744434540000,"o":83242.1,"h":83279.9,"l":83242.1,"c":83264.9,"v":29000,"usd":0.34830754}
{"ts":1744434600000,"o":83264.9,"h":83265.7,"l":83223.2,"c":83223.2,"v":13100,"usd":0.15737979}
{"ts":1744434660000,"o":83223.2,"h":83249.9,"l":83221.2,"c":83243.6,"v":25700,"usd":0.30877017}
{"ts":1744434720000,"o":83243.6,"h":83269.9,"l":83249.9,"c":83269.9,"v":125100,"usd":1.5026706}
{"ts":1744434780000,"o":83269.9,"h":83269.9,"l":83220.1,"c":83224.1,"v":113000,"usd":1.35731776}
{"ts":1744434840000,"o":83224.1,"h":83260.7,"l":83220.1,"c":83241.2,"v":86500,"usd":1.03908265}
{"ts":1744434900000,"o":83241.2,"h":83259.9,"l":83240.1,"c":83248.5,"v":40700,"usd":0.48888646}
{"ts":1744434960000,"o":83248.5,"h":83308.6,"l":83258.3,"c":83300,"v":66900,"usd":0.8031132}
{"ts":1744435020000,"o":83300,"h":83308.6,"l":83282.5,"c":83304.3,"v":30900,"usd":0.37093587}
{"ts":1744435080000,"o":83304.3,"h":83329.9,"l":83308.7,"c":83319.9,"v":171900,"usd":2.06294656}
{"ts":1744435140000,"o":83319.9,"h":83400,"l":83330,"c":83371.6,"v":154100,"usd":1.84880853}
{"ts":1744435200000,"o":83371.6,"h":83375.3,"l":83360,"c":83360.1,"v":800,"usd":0.00959673}
{"ts":1744435260000,"o":83360.1,"h":83410,"l":83345.1,"c":83410,"v":57400,"usd":0.68848932}
{"ts":1744435320000,"o":83410,"h":83415.8,"l":83360.1,"c":83364.2,"v":61200,"usd":0.73381088}
{"ts":1744435380000,"o":83364.2,"h":83399.7,"l":83374,"c":83374.4,"v":11900,"usd":0.14269675}
{"ts":1744435440000,"o":83374.4,"h":83374.4,"l":83341.7,"c":83348.5,"v":43000,"usd":0.515886}
{"ts":1744435500000,"o":83348.5,"h":83366.1,"l":83333.3,"c":83333.4,"v":59500,"usd":0.71388963}
{"ts":1744435560000,"o":83333.4,"h":83360,"l":83307.1,"c":83360,"v":229600,"usd":2.7551857}
{"ts":1744435620000,"o":83360,"h":83340,"l":83321.4,"c":83321.4,"v":7200,"usd":0.08639415}
{"ts":1744435680000,"o":83321.4,"h":83335.6,"l":83312.6,"c":83312.6,"v":35300,"usd":0.42364193}
{"ts":1744435740000,"o":83312.6,"h":83310.2,"l":83281,"c":83304.2,"v":29300,"usd":0.35176717}
{"ts":1744435800000,"o":83304.2,"h":83294.8,"l":83283.9,"c":83286.5,"v":11900,"usd":0.14286937}
{"ts":1744435860000,"o":83286.5,"h":83330,"l":83286.5,"c":83330,"v":93100,"usd":1.11751739}
{"ts":1744435920000,"o":83330,"h":83399.9,"l":83338,"c":83389.9,"v":37500,"usd":0.44972146}
{"ts":1744435980000,"o":83389.9,"h":83410,"l":83380.1,"c":83410,"v":226800,"usd":2.71921574}
{"ts":1744436040000,"o":83410,"h":83429.9,"l":83380.1,"c":83380.1,"v":63500,"usd":0.76123824}
{"ts":1744436100000,"o":83380.1,"h":83388.2,"l":83371.4,"c":83382.2,"v":13100,"usd":0.15710506}
{"ts":1744436160000,"o":83382.2,"h":83389.9,"l":83332.3,"c":83332.3,"v":22200,"usd":0.26630734}
{"ts":1744436220000,"o":83332.3,"h":83349.9,"l":83326.3,"c":83340.3,"v":13200,"usd":0.15837341}
{"ts":1744436280000,"o":83340.3,"h":83349.8,"l":83325.4,"c":83336.1,"v":12400,"usd":0.14878405}
{"ts":1744436340000,"o":83336.1,"h":83340,"l":83325.9,"c":83340,"v":101900,"usd":1.2229102}
{"ts":1744436400000,"o":83340,"h":83348.8,"l":83326,"c":83334.3,"v":10900,"usd":0.13078256}
{"ts":1744436460000,"o":83334.3,"h":83348.7,"l":83334.4,"c":83348.7,"v":3200,"usd":0.03839836}
{"ts":1744436520000,"o":83348.7,"h":83349.2,"l":83349.2,"c":83349.2,"v":500,"usd":0.00599885}
{"ts":1744436580000,"o":83349.2,"h":83349.2,"l":83342.4,"c":83342.4,"v":13300,"usd":0.15956981}
{"ts":1744436640000,"o":83342.4,"h":83349.1,"l":83331,"c":83331,"v":23600,"usd":0.28319175}
{"ts":1744436700000,"o":83331,"h":83325.8,"l":83283.5,"c":83308.1,"v":174600,"usd":2.09564929}
{"ts":1744436760000,"o":83308.1,"h":83308.1,"l":83282.1,"c":83282.1,"v":86900,"usd":1.04312137}
{"ts":1744436820000,"o":83282.1,"h":83282,"l":83240.7,"c":83242.1,"v":80400,"usd":0.96553737}
{"ts":1744436880000,"o":83242.1,"h":83252,"l":83242.1,"c":83242.1,"v":23900,"usd":0.28709789}
{"ts":1744436940000,"o":83242.1,"h":83243.7,"l":83242.1,"c":83242.1,"v":90400,"usd":1.08596667}
{"ts":1744437000000,"o":83242.1,"h":83243.8,"l":83243.8,"c":83243.8,"v":73700,"usd":0.88535073}
{"ts":1744437060000,"o":83243.8,"h":83243.7,"l":83215.1,"c":83215.1,"v":36900,"usd":0.44331972}
{"ts":1744437120000,"o":83215.1,"h":83227.2,"l":83215.2,"c":83227.2,"v":59500,"usd":0.71498197}
{"ts":1744437180000,"o":83227.2,"h":83248.4,"l":83231.7,"c":83242.5,"v":27400,"usd":0.3291687}
{"ts":1744437240000,"o":83242.5,"h":83259.9,"l":83249.3,"c":83249.3,"v":20900,"usd":0.25103354}
{"ts":1744437300000,"o":83249.3,"h":83241.8,"l":83231.6,"c":83241.8,"v":171000,"usd":2.05425808}
{"ts":1744437360000,"o":83241.8,"h":83259.9,"l":83252,"c":83252,"v":5200,"usd":0.0624566}
{"ts":1744437420000,"o":83252,"h":83260,"l":83256.7,"c":83260,"v":15800,"usd":0.18977352}
{"ts":1744437480000,"o":83260,"h":83266.2,"l":83266.2,"c":83266.2,"v":100,"usd":0.00120097}
{"ts":1744437540000,"o":83266.2,"h":83266.2,"l":83266.2,"c":83266.2,"v":4000,"usd":0.0480388}
{"ts":1744437600000,"o":83266.2,"h":83266.2,"l":83266.2,"c":83266.2,"v":0,"usd":0}
{"ts":1744437660000,"o":83266.2,"h":83337.2,"l":83266.3,"c":83331.7,"v":211300,"usd":2.53704743}
{"ts":1744437720000,"o":83331.7,"h":83387.6,"l":83337.2,"c":83387.6,"v":31300,"usd":0.37549618}
{"ts":1744437780000,"o":83387.6,"h":83392.6,"l":83322.9,"c":83335.8,"v":284300,"usd":3.41149493}
{"ts":1744437840000,"o":83335.8,"h":83368.4,"l":83336.5,"c":83356.2,"v":85900,"usd":1.03055473}
{"ts":1744437900000,"o":83356.2,"h":83390,"l":83370,"c":83384.3,"v":50600,"usd":0.60680879}
{"ts":1744437960000,"o":83384.3,"h":83391,"l":83379.3,"c":83391,"v":61000,"usd":0.73149649}
{"ts":1744438020000,"o":83391,"h":83398.1,"l":83373.8,"c":83373.8,"v":96200,"usd":1.15353907}
{"ts":1744438080000,"o":83373.8,"h":83456,"l":83370.4,"c":83449.3,"v":458200,"usd":5.49304241}
{"ts":1744438140000,"o":83449.3,"h":83449,"l":83395.6,"c":83409,"v":51300,"usd":0.61493147}
{"ts":1744438200000,"o":83409,"h":83424.2,"l":83412.2,"c":83424.2,"v":6500,"usd":0.07791665}
{"ts":1744438260000,"o":83424.2,"h":83424.2,"l":83410.1,"c":83423.5,"v":2900,"usd":0.03476358}
{"ts":1744438320000,"o":83423.5,"h":83453.4,"l":83408.4,"c":83452,"v":305400,"usd":3.66066259}
{"ts":1744438380000,"o":83452,"h":83446.5,"l":83435,"c":83445.2,"v":4000,"usd":0.04793665}
{"ts":1744438440000,"o":83445.2,"h":83445.3,"l":83445.2,"c":83445.3,"v":2400,"usd":0.02876136}
{"ts":1744438500000,"o":83445.3,"h":83462.5,"l":83430.2,"c":83462.5,"v":179900,"usd":2.15589278}
{"ts":1744438560000,"o":83462.5,"h":83468.6,"l":83420.1,"c":83423.1,"v":195200,"usd":2.3395155}
{"ts":1744438620000,"o":83423.1,"h":83434.4,"l":83416.6,"c":83416.6,"v":5500,"usd":0.06592608}
{"ts":1744438680000,"o":83416.6,"h":83413.7,"l":83380.6,"c":83382.8,"v":4000,"usd":0.0479599}
{"ts":1744438740000,"o":83382.8,"h":83399.9,"l":83382.9,"c":83398.2,"v":20400,"usd":0.24460659}
{"ts":1744438800000,"o":83398.2,"h":83398.2,"l":83398.2,"c":83398.2,"v":40600,"usd":0.48682242}
{"ts":1744438860000,"o":83398.2,"h":83418.8,"l":83398.2,"c":83418.8,"v":87500,"usd":1.04918296}
{"ts":1744438920000,"o":83418.8,"h":83455.6,"l":83416.1,"c":83442.3,"v":91100,"usd":1.09177857}
{"ts":1744438980000,"o":83442.3,"h":83475.4,"l":83448.2,"c":83464.6,"v":58100,"usd":0.6960887}
{"ts":1744439040000,"o":83464.6,"h":83460.8,"l":83460,"c":83460.8,"v":3100,"usd":0.03714347}
{"ts":1744439100000,"o":83460.8,"h":83643.4,"l":83470.1,"c":83643.4,"v":682500,"usd":8.17014037}
{"ts":1744439160000,"o":83643.4,"h":83649.9,"l":83542,"c":83542,"v":73200,"usd":0.87538345}
{"ts":1744439220000,"o":83542,"h":83559,"l":83517.9,"c":83533.6,"v":177300,"usd":2.12243362}
{"ts":1744439280000,"o":83533.6,"h":83524.1,"l":83518.4,"c":83518.5,"v":27200,"usd":0.325664}
{"ts":1744439340000,"o":83518.5,"h":83560,"l":83535.1,"c":83535.1,"v":98300,"usd":1.1766813}
{"ts":1744439400000,"o":83535.1,"h":83539.3,"l":83526.8,"c":83526.8,"v":5400,"usd":0.06464769}
{"ts":1744439460000,"o":83526.8,"h":83601.1,"l":83533.4,"c":83590,"v":119000,"usd":1.42415558}
{"ts":1744439520000,"o":83590,"h":83580,"l":83560,"c":83560,"v":90100,"usd":1.07813107}
{"ts":1744439580000,"o":83560,"h":83562.1,"l":83528.7,"c":83554.6,"v":13500,"usd":0.16158439}
{"ts":1744439640000,"o":83554.6,"h":83570.1,"l":83557.2,"c":83570.1,"v":26500,"usd":0.31711477}
{"ts":1744439700000,"o":83570.1,"h":83565.5,"l":83487.5,"c":83487.5,"v":113500,"usd":1.35845013}
{"ts":1744439760000,"o":83487.5,"h":83523,"l":83471,"c":83519.3,"v":169900,"usd":2.03491048}
{"ts":1744439820000,"o":83519.3,"h":83509.1,"l":83467.8,"c":83467.8,"v":130600,"usd":1.56407737}
{"ts":1744439880000,"o":83467.8,"h":83515.6,"l":83460.7,"c":83515.6,"v":20100,"usd":0.24078654}
{"ts":1744439940000,"o":83515.6,"h":83559.7,"l":83515.3,"c":83559.7,"v":36100,"usd":0.43218324}
{"ts":1744440000000,"o":83559.7,"h":83587.1,"l":83567.1,"c":83584.4,"v":128700,"usd":1.53995047}
{"ts":1744440060000,"o":83584.4,"h":83584.6,"l":83554.8,"c":83579.8,"v":37900,"usd":0.45344}
{"ts":1744440120000,"o":83579.8,"h":83622.1,"l":83565,"c":83622.1,"v":217700,"usd":2.60441335}
{"ts":1744440180000,"o":83622.1,"h":83612.6,"l":83577.1,"c":83591.5,"v":34400,"usd":0.41150173}
{"ts":1744440240000,"o":83591.5,"h":83611.6,"l":83591.5,"c":83611.6,"v":102200,"usd":1.22247884}
{"ts":1744440300000,"o":83611.6,"h":83701,"l":83590.4,"c":83671.2,"v":475200,"usd":5.68178516}
{"ts":1744440360000,"o":83671.2,"h":83658.8,"l":83604,"c":83639.8,"v":46700,"usd":0.55847069}
{"ts":1744440420000,"o":83639.8,"h":83632.3,"l":83630,"c":83630,"v":10200,"usd":0.12196248}
{"ts":1744440480000,"o":83630,"h":83600.4,"l":83562.2,"c":83590.4,"v":66800,"usd":0.79924668}
{"ts":1744440540000,"o":83590.4,"h":83618.9,"l":83580,"c":83580,"v":29600,"usd":0.35402911}
{"ts":1744440600000,"o":83580,"h":83560,"l":83509.1,"c":83509.2,"v":168900,"usd":2.02168409}
{"ts":1744440660000,"o":83509.2,"h":83538.1,"l":83500,"c":83506.7,"v":75200,"usd":0.90025607}
{"ts":1744440720000,"o":83506.7,"h":83506.6,"l":83500,"c":83500.1,"v":64700,"usd":0.7748379}
{"ts":1744440780000,"o":83500.1,"h":83515.2,"l":83485,"c":83513.6,"v":112100,"usd":1.34251799}
{"ts":1744440840000,"o":83513.6,"h":83593.4,"l":83515.3,"c":83587.5,"v":151200,"usd":1.80935295}
{"ts":1744440900000,"o":83587.5,"h":83565.3,"l":83513.1,"c":83513.1,"v":36800,"usd":0.44056051}
{"ts":1744440960000,"o":83513.1,"h":83509.8,"l":83456.1,"c":83468.7,"v":30100,"usd":0.36051958}
{"ts":1744441020000,"o":83468.7,"h":83492,"l":83456.1,"c":83474.6,"v":88700,"usd":1.06246746}
{"ts":1744441080000,"o":83474.6,"h":83500,"l":83467.2,"c":83500,"v":123600,"usd":1.48054997}
{"ts":1744441140000,"o":83500,"h":83516.1,"l":83504.9,"c":83515.8,"v":13400,"usd":0.16045736}
{"ts":1744441200000,"o":83515.8,"h":83513.6,"l":83490.8,"c":83491.1,"v":25900,"usd":0.31018241}
{"ts":1744441260000,"o":83491.1,"h":83491.8,"l":83481.6,"c":83491.3,"v":10600,"usd":0.12696396}
{"ts":1744441320000,"o":83491.3,"h":83492.8,"l":83419.1,"c":83423.5,"v":170400,"usd":2.04199235}
{"ts":1744441380000,"o":83423.5,"h":83441.5,"l":83420.6,"c":83430.2,"v":57700,"usd":0.69153405}
{"ts":1744441440000,"o":83430.2,"h":83441.5,"l":83428,"c":83441.5,"v":14200,"usd":0.17020062}
{"ts":1744441500000,"o":83441.5,"h":83444.1,"l":83428,"c":83430.2,"v":113500,"usd":1.36025676}
{"ts":1744441560000,"o":83430.2,"h":83460,"l":83428,"c":83460,"v":106700,"usd":1.27866274}
{"ts":1744441620000,"o":83460,"h":83469.9,"l":83440.1,"c":83450.3,"v":32900,"usd":0.39424661}
{"ts":1744441680000,"o":83450.3,"h":83450.3,"l":83440,"c":83440,"v":37400,"usd":0.44820866}
{"ts":1744441740000,"o":83440,"h":83459.9,"l":83428,"c":83459.9,"v":22000,"usd":0.26369517}
{"ts":1744441800000,"o":83459.9,"h":83460,"l":83436.7,"c":83437.4,"v":125200,"usd":1.50019611}
{"ts":1744441860000,"o":83437.4,"h":83450.1,"l":83420,"c":83428.5,"v":15600,"usd":0.18697781}
{"ts":1744441920000,"o":83428.5,"h":83461.5,"l":83428.4,"c":83461.5,"v":136300,"usd":1.63326153}
{"ts":1744441980000,"o":83461.5,"h":83508.5,"l":83452.2,"c":83452.5,"v":307800,"usd":3.68722309}
{"ts":1744442040000,"o":83452.5,"h":83455.3,"l":83419,"c":83421,"v":179500,"usd":2.15140588}
{"ts":1744442100000,"o":83421,"h":83505,"l":83434.3,"c":83505,"v":117000,"usd":1.40147168}
{"ts":1744442160000,"o":83505,"h":83566.7,"l":83514,"c":83566.7,"v":72700,"usd":0.87050191}
{"ts":1744442220000,"o":83566.7,"h":83610,"l":83560,"c":83607.7,"v":97300,"usd":1.16411077}
{"ts":1744442280000,"o":83607.7,"h":83632.5,"l":83583.2,"c":83620,"v":151600,"usd":1.81337912}
{"ts":1744442340000,"o":83620,"h":83659.9,"l":83613.9,"c":83620.5,"v":53500,"usd":0.63967617}
{"ts":1744442400000,"o":83620.5,"h":83640.7,"l":83560.1,"c":83567.4,"v":200600,"usd":2.39981855}
{"ts":1744442460000,"o":83567.4,"h":83579.4,"l":83527.8,"c":83539.4,"v":88600,"usd":1.06055381}
{"ts":1744442520000,"o":83539.4,"h":83534.8,"l":83513.2,"c":83513.2,"v":46500,"usd":0.55676016}
{"ts":1744442580000,"o":83513.2,"h":83505.2,"l":83500.1,"c":83500.1,"v":144600,"usd":1.7316818}
{"ts":1744442640000,"o":83500.1,"h":83573,"l":83500.1,"c":83573,"v":139300,"usd":1.66767044}
{"ts":1744442700000,"o":83573,"h":83570.2,"l":83494.1,"c":83500,"v":1336500,"usd":16.00248627}
{"ts":1744442760000,"o":83500,"h":83524.7,"l":83489,"c":83489,"v":141800,"usd":1.69788753}
{"ts":1744442820000,"o":83489,"h":83509.9,"l":83490,"c":83509.5,"v":31000,"usd":0.37128709}
{"ts":1744442880000,"o":83509.5,"h":83519.9,"l":83496.4,"c":83496.4,"v":118100,"usd":1.41433597}
{"ts":1744442940000,"o":83496.4,"h":83572.2,"l":83520,"c":83535.8,"v":120100,"usd":1.43784433}
{"ts":1744443000000,"o":83535.8,"h":83540,"l":83523.3,"c":83525.9,"v":21300,"usd":0.25499745}
{"ts":1744443060000,"o":83525.9,"h":83586.9,"l":83522.5,"c":83585.5,"v":287700,"usd":3.4432964}
{"ts":1744443120000,"o":83585.5,"h":83560,"l":83543.6,"c":83543.6,"v":39100,"usd":0.4680187}
{"ts":1744443180000,"o":83543.6,"h":83551.7,"l":83500,"c":83500,"v":231800,"usd":2.77524083}
{"ts":1744443240000,"o":83500,"h":83619.7,"l":83496.6,"c":83593.3,"v":55000,"usd":0.65816114}
{"ts":1744443300000,"o":83593.3,"h":83589.9,"l":83561,"c":83561.2,"v":247700,"usd":2.96360595}
{"ts":1744443360000,"o":83561.2,"h":83579.9,"l":83529.8,"c":83557.3,"v":126000,"usd":1.50818229}
{"ts":1744443420000,"o":83557.3,"h":83636.6,"l":83554.9,"c":83636.6,"v":128400,"usd":1.53609338}
{"ts":1744443480000,"o":83636.6,"h":83671,"l":83635.8,"c":83640.1,"v":106300,"usd":1.2707238}
{"ts":1744443540000,"o":83640.1,"h":83700,"l":83670,"c":83670,"v":52400,"usd":0.62615516}
{"ts":1744443600000,"o":83670,"h":83709.8,"l":83580.1,"c":83619.3,"v":442800,"usd":5.29516528}
{"ts":1744443660000,"o":83619.3,"h":83652.2,"l":83610.3,"c":83610.3,"v":83000,"usd":0.99246592}
{"ts":1744443720000,"o":83610.3,"h":83642.8,"l":83610.4,"c":83639.9,"v":83700,"usd":1.00089064}
{"ts":1744443780000,"o":83639.9,"h":83635,"l":83609,"c":83635,"v":85000,"usd":1.01654313}
{"ts":1744443840000,"o":83635,"h":83697.6,"l":83630.1,"c":83693.4,"v":95200,"usd":1.13788455}
{"ts":1744443900000,"o":83693.4,"h":83687.8,"l":83673.3,"c":83673.3,"v":135800,"usd":1.62277198}
{"ts":1744443960000,"o":83673.3,"h":83730,"l":83687.8,"c":83699.9,"v":229900,"usd":2.7465301}
{"ts":1744444020000,"o":83699.9,"h":83728.2,"l":83696.6,"c":83728.2,"v":62700,"usd":0.7490806}
{"ts":1744444080000,"o":83728.2,"h":83737.5,"l":83720.1,"c":83722.9,"v":178800,"usd":2.13546035}
{"ts":1744444140000,"o":83722.9,"h":83738.1,"l":83720.2,"c":83731.8,"v":31600,"usd":0.37743469}
{"ts":1744444200000,"o":83731.8,"h":83730.4,"l":83720.1,"c":83728.2,"v":26600,"usd":0.31770761}
{"ts":1744444260000,"o":83728.2,"h":83728.1,"l":83698,"c":83710.5,"v":136100,"usd":1.6256534}
{"ts":1744444320000,"o":83710.5,"h":83716.8,"l":83705.7,"c":83712.6,"v":39300,"usd":0.46948472}
{"ts":1744444380000,"o":83712.6,"h":83728.1,"l":83692,"c":83720,"v":275800,"usd":3.29454309}
{"ts":1744444440000,"o":83720,"h":83728.2,"l":83724.9,"c":83724.9,"v":145800,"usd":1.74139669}
{"ts":1744444500000,"o":83724.9,"h":83741.2,"l":83709.1,"c":83709.1,"v":92800,"usd":1.10833962}
{"ts":1744444560000,"o":83709.1,"h":83700.3,"l":83670,"c":83683.7,"v":71300,"usd":0.85197026}
{"ts":1744444620000,"o":83683.7,"h":83684.3,"l":83640.3,"c":83658.3,"v":76500,"usd":0.91453203}
{"ts":1744444680000,"o":83658.3,"h":83656.3,"l":83620.3,"c":83620.3,"v":86900,"usd":1.03895501}
{"ts":1744444740000,"o":83620.3,"h":83639.3,"l":83620.4,"c":83639.3,"v":68900,"usd":0.82392016}
{"ts":1744444800000,"o":83639.3,"h":83642.1,"l":83630.6,"c":83642.1,"v":123700,"usd":1.47898308}
{"ts":1744444860000,"o":83642.1,"h":83683.9,"l":83620,"c":83620,"v":221900,"usd":2.65325556}
{"ts":1744444920000,"o":83620,"h":83613.3,"l":83591,"c":83600.3,"v":47600,"usd":0.56941776}
{"ts":1744444980000,"o":83600.3,"h":83608.1,"l":83591.8,"c":83591.8,"v":45500,"usd":0.54431172}
{"ts":1744445040000,"o":83591.8,"h":83722.4,"l":83601.1,"c":83721.2,"v":223700,"usd":2.67379684}
{"ts":1744445100000,"o":83721.2,"h":83722.4,"l":83670,"c":83700,"v":173100,"usd":2.06838056}
{"ts":1744445160000,"o":83700,"h":83744.9,"l":83699.6,"c":83736.6,"v":237600,"usd":2.83853203}
{"ts":1744445220000,"o":83736.6,"h":83818.1,"l":83744.6,"c":83804.4,"v":341800,"usd":4.08040486}
{"ts":1744445280000,"o":83804.4,"h":83805,"l":83765.6,"c":83766.1,"v":68600,"usd":0.81876342}
{"ts":1744445340000,"o":83766.1,"h":83809.9,"l":83766.1,"c":83780,"v":89800,"usd":1.07180455}
{"ts":1744445400000,"o":83780,"h":83805.3,"l":83780,"c":83780,"v":34100,"usd":0.40696308}
{"ts":1744445460000,"o":83780,"h":83820,"l":83774.2,"c":83820,"v":30800,"usd":0.36760772}
{"ts":1744445520000,"o":83820,"h":83925.2,"l":83828.6,"c":83872.4,"v":1105000,"usd":13.17076148}
{"ts":1744445580000,"o":83872.4,"h":83871.9,"l":83840.3,"c":83840.3,"v":166400,"usd":1.98427575}
{"ts":1744445640000,"o":83840.3,"h":83876,"l":83844.3,"c":83857.5,"v":146000,"usd":1.74087362}
{"ts":1744445700000,"o":83857.5,"h":83939.9,"l":83873.8,"c":83939.9,"v":150500,"usd":1.79376711}
{"ts":1744445760000,"o":83939.9,"h":83927.4,"l":83844.2,"c":83844.2,"v":207000,"usd":2.46868111}
{"ts":1744445820000,"o":83844.2,"h":83859.9,"l":83766,"c":83771.8,"v":120700,"usd":1.4403838}
{"ts":1744445880000,"o":83771.8,"h":83799.9,"l":83760,"c":83760,"v":157000,"usd":1.87409387}
{"ts":1744445940000,"o":83760,"h":83762.6,"l":83671.7,"c":83689.1,"v":274700,"usd":3.28172835}
{"ts":1744446000000,"o":83689.1,"h":83700,"l":83679.1,"c":83700,"v":111500,"usd":1.33235101}
{"ts":1744446060000,"o":83700,"h":83716.1,"l":83667.5,"c":83709.8,"v":186500,"usd":2.22844709}
{"ts":1744446120000,"o":83709.8,"h":83690,"l":83648.5,"c":83648.5,"v":129900,"usd":1.55266433}
{"ts":1744446180000,"o":83648.5,"h":83648.5,"l":83593.3,"c":83614.3,"v":206100,"usd":2.46460995}
{"ts":1744446240000,"o":83614.3,"h":83647.9,"l":83588.1,"c":83588.1,"v":450500,"usd":5.38743804}
{"ts":1744446300000,"o":83588.1,"h":83595.7,"l":83534.4,"c":83581.7,"v":451100,"usd":5.39805571}
{"ts":1744446360000,"o":83581.7,"h":83603.6,"l":83560.1,"c":83595.6,"v":198300,"usd":2.37284142}
{"ts":1744446420000,"o":83595.6,"h":83560,"l":83503.1,"c":83523.6,"v":128900,"usd":1.54281667}
{"ts":1744446480000,"o":83523.6,"h":83524.2,"l":83460,"c":83483.7,"v":273600,"usd":3.27724637}
{"ts":1744446540000,"o":83483.7,"h":83495.7,"l":83451.6,"c":83495.7,"v":296400,"usd":3.55056457}
{"ts":1744446600000,"o":83495.7,"h":83519,"l":83500,"c":83518.9,"v":45700,"usd":0.54722962}
{"ts":1744446660000,"o":83518.9,"h":83481.9,"l":83461.9,"c":83481.9,"v":52200,"usd":0.62539042}
{"ts":1744446720000,"o":83481.9,"h":83499.8,"l":83421.4,"c":83438.6,"v":206400,"usd":2.47243794}
{"ts":1744446780000,"o":83438.6,"h":83460,"l":83404.8,"c":83460,"v":106300,"usd":1.27414113}
{"ts":1744446840000,"o":83460,"h":83455.8,"l":83427.7,"c":83435.9,"v":184900,"usd":2.21598598}
{"ts":1744446900000,"o":83435.9,"h":83480,"l":83437.4,"c":83480,"v":222800,"usd":2.67014146}
{"ts":1744446960000,"o":83480,"h":83553.8,"l":83469.8,"c":83527.9,"v":248100,"usd":2.97081969}
{"ts":1744447020000,"o":83527.9,"h":83520,"l":83500.1,"c":83519.2,"v":179900,"usd":2.15439995}
{"ts":1744447080000,"o":83519.2,"h":83561.6,"l":83506.9,"c":83561.6,"v":48500,"usd":0.58065513}
{"ts":1744447140000,"o":83561.6,"h":83579.8,"l":83520,"c":83556,"v":157000,"usd":1.87898422}
{"ts":1744447200000,"o":83556,"h":83599.9,"l":83576.6,"c":83590,"v":90500,"usd":1.08281965}
{"ts":1744447260000,"o":83590,"h":83620,"l":83582.4,"c":83595.9,"v":298400,"usd":3.56938314}
{"ts":1744447320000,"o":83595.9,"h":83616.1,"l":83587.3,"c":83587.3,"v":3500,"usd":0.041868}
{"ts":1744447380000,"o":83587.3,"h":83587.4,"l":83553.1,"c":83553.1,"v":166100,"usd":1.98783466}
{"ts":1744447440000,"o":83553.1,"h":83553.1,"l":83532.2,"c":83550,"v":134500,"usd":1.60979518}
{"ts":1744447500000,"o":83550,"h":83570,"l":83557,"c":83561.2,"v":90900,"usd":1.08778993}
{"ts":1744447560000,"o":83561.2,"h":83561.2,"l":83561.2,"c":83561.2,"v":0,"usd":0}
{"ts":1744447620000,"o":83561.2,"h":83598.8,"l":83558.1,"c":83558.1,"v":222200,"usd":2.65872897}
{"ts":1744447680000,"o":83558.1,"h":83527.3,"l":83476.9,"c":83476.9,"v":152200,"usd":1.82274405}
{"ts":1744447740000,"o":83476.9,"h":83477.3,"l":83468.9,"c":83468.9,"v":35700,"usd":0.42768437}
{"ts":1744447800000,"o":83468.9,"h":83466.9,"l":83431.1,"c":83452.8,"v":324000,"usd":3.8827427}
{"ts":1744447860000,"o":83452.8,"h":83479.9,"l":83452.8,"c":83479.9,"v":13400,"usd":0.16052828}
{"ts":1744447920000,"o":83479.9,"h":83479.9,"l":83469.9,"c":83469.9,"v":12000,"usd":0.14375598}
{"ts":1744447980000,"o":83469.9,"h":83500,"l":83470,"c":83500,"v":162000,"usd":1.9405245}
{"ts":1744448040000,"o":83500,"h":83527.5,"l":83500,"c":83500.8,"v":118300,"usd":1.41667513}
{"ts":1744448100000,"o":83500.8,"h":83550,"l":83500.9,"c":83550,"v":213200,"usd":2.55238553}
{"ts":1744448160000,"o":83550,"h":83570,"l":83560,"c":83570,"v":23800,"usd":0.28482378}
{"ts":1744448220000,"o":83570,"h":83569.9,"l":83540,"c":83540,"v":169100,"usd":2.023743}
{"ts":1744448280000,"o":83540,"h":83540,"l":83540,"c":83540,"v":0,"usd":0}
{"ts":1744448340000,"o":83540,"h":83520,"l":83520,"c":83520,"v":1000,"usd":0.0119732}
{"ts":1744448400000,"o":83520,"h":83520.1,"l":83520.1,"c":83520.1,"v":114000,"usd":1.3649448}
{"ts":1744448460000,"o":83520.1,"h":83564,"l":83524.3,"c":83564,"v":45200,"usd":0.54098038}
{"ts":1744448520000,"o":83564,"h":83620,"l":83570,"c":83620,"v":186600,"usd":2.23255379}
{"ts":1744448580000,"o":83620,"h":83693.2,"l":83629.9,"c":83662.4,"v":111500,"usd":1.33279721}
{"ts":1744448640000,"o":83662.4,"h":83662.3,"l":83621.7,"c":83622.2,"v":30500,"usd":0.36472082}
{"ts":1744448700000,"o":83622.2,"h":83664.3,"l":83622.2,"c":83661.8,"v":139700,"usd":1.67052438}
{"ts":1744448760000,"o":83661.8,"h":83669.9,"l":83640,"c":83640.1,"v":56000,"usd":0.66944134}
{"ts":1744448820000,"o":83640.1,"h":83660.2,"l":83655.9,"c":83660.2,"v":10700,"usd":0.12789829}
{"ts":1744448880000,"o":83660.2,"h":83640,"l":83591.8,"c":83594.8,"v":293900,"usd":3.51495203}
{"ts":1744448940000,"o":83594.8,"h":83591.7,"l":83591.6,"c":83591.7,"v":21000,"usd":0.2512209}
{"ts":1744449000000,"o":83591.7,"h":83603,"l":83603,"c":83603,"v":200,"usd":0.00239226}
{"ts":1744449060000,"o":83603,"h":83603,"l":83593.2,"c":83593.2,"v":185900,"usd":2.22374917}
{"ts":1744449120000,"o":83593.2,"h":83638.8,"l":83560,"c":83560,"v":185200,"usd":2.21542294}
{"ts":1744449180000,"o":83560,"h":83541.9,"l":83500.2,"c":83517.1,"v":238300,"usd":2.85343357}
{"ts":1744449240000,"o":83517.1,"h":83504.3,"l":83408.8,"c":83410.2,"v":238300,"usd":2.85605688}
{"ts":1744449300000,"o":83410.2,"h":83442.3,"l":83408.9,"c":83408.9,"v":183900,"usd":2.20444946}
{"ts":1744449360000,"o":83408.9,"h":83417.7,"l":83408.9,"c":83417.7,"v":23000,"usd":0.27574702}
{"ts":1744449420000,"o":83417.7,"h":83417.7,"l":83355,"c":83389.9,"v":420600,"usd":5.04410156}
{"ts":1744449480000,"o":83389.9,"h":83408,"l":83390,"c":83391.2,"v":175000,"usd":2.09837671}
{"ts":1744449540000,"o":83391.2,"h":83413,"l":83385.3,"c":83413,"v":138300,"usd":1.6582901}
{"ts":1744449600000,"o":83413,"h":83434.4,"l":83417.4,"c":83430,"v":11300,"usd":0.13543733}
{"ts":1744449660000,"o":83430,"h":83460,"l":83424.1,"c":83460,"v":32300,"usd":0.38714981}
{"ts":1744449720000,"o":83460,"h":83470,"l":83460,"c":83470,"v":119200,"usd":1.42808818}
{"ts":1744449780000,"o":83470,"h":83500,"l":83463.9,"c":83500,"v":50900,"usd":0.60974818}
{"ts":1744449840000,"o":83500,"h":83499.9,"l":83476.7,"c":83476.7,"v":97200,"usd":1.16416488}
{"ts":1744449900000,"o":83476.7,"h":83492.8,"l":83459,"c":83460.8,"v":39000,"usd":0.46718965}
{"ts":1744449960000,"o":83460.8,"h":83499.8,"l":83459.2,"c":83472.5,"v":117300,"usd":1.40499118}
{"ts":1744450020000,"o":83472.5,"h":83466.5,"l":83418.3,"c":83430.7,"v":61400,"usd":0.73586661}
{"ts":1744450080000,"o":83430.7,"h":83424.5,"l":83360,"c":83367.5,"v":78300,"usd":0.93887636}
{"ts":1744450140000,"o":83367.5,"h":83403.6,"l":83367.6,"c":83403.6,"v":85200,"usd":1.0218832}
{"ts":1744450200000,"o":83403.6,"h":83393.9,"l":83359.3,"c":83367.5,"v":94100,"usd":1.12865837}
{"ts":1744450260000,"o":83367.5,"h":83415.9,"l":83367.6,"c":83415.9,"v":132800,"usd":1.59280442}
{"ts":1744450320000,"o":83415.9,"h":83439.9,"l":83367.5,"c":83384.5,"v":132600,"usd":1.59007272}
{"ts":1744450380000,"o":83384.5,"h":83394,"l":83357.9,"c":83374.7,"v":120500,"usd":1.44542065}
{"ts":1744450440000,"o":83374.7,"h":83389.9,"l":83340,"c":83373.1,"v":72300,"usd":0.86724674}
{"ts":1744450500000,"o":83373.1,"h":83440,"l":83361.8,"c":83440,"v":205100,"usd":2.45863724}
{"ts":1744450560000,"o":83440,"h":83458,"l":83371.6,"c":83387.5,"v":45700,"usd":0.54782151}
{"ts":1744450620000,"o":83387.5,"h":83407.8,"l":83375.4,"c":83407.8,"v":70700,"usd":0.84782483}
{"ts":1744450680000,"o":83407.8,"h":83439.9,"l":83409.8,"c":83419.5,"v":43000,"usd":0.51543016}
{"ts":1744450740000,"o":83419.5,"h":83422.7,"l":83380,"c":83380,"v":189100,"usd":2.26730082}
{"ts":1744450800000,"o":83380,"h":83409.9,"l":83371.6,"c":83409.9,"v":52300,"usd":0.62718815}
{"ts":1744450860000,"o":83409.9,"h":83428.7,"l":83390.6,"c":83414.9,"v":145000,"usd":1.73837916}
{"ts":1744450920000,"o":83414.9,"h":83436.4,"l":83410.1,"c":83436.4,"v":66900,"usd":0.8019661}
{"ts":1744450980000,"o":83436.4,"h":83488.2,"l":83440,"c":83479.3,"v":16300,"usd":0.19524655}
{"ts":1744451040000,"o":83479.3,"h":83491.6,"l":83470.1,"c":83487.2,"v":32600,"usd":0.39052734}
{"ts":1744451100000,"o":83487.2,"h":83500,"l":83487.3,"c":83491.9,"v":45600,"usd":0.54615985}
{"ts":1744451160000,"o":83491.9,"h":83509.6,"l":83480.2,"c":83487.5,"v":25000,"usd":0.29945165}
{"ts":1744451220000,"o":83487.5,"h":83563,"l":83491.8,"c":83505.8,"v":122900,"usd":1.47174175}
{"ts":1744451280000,"o":83505.8,"h":83541.1,"l":83505.9,"c":83525.8,"v":19000,"usd":0.22749109}
{"ts":1744451340000,"o":83525.8,"h":83581.1,"l":83525.6,"c":83540.2,"v":126600,"usd":1.51497455}
{"ts":1744451400000,"o":83540.2,"h":83561.8,"l":83540,"c":83540,"v":43700,"usd":0.52304423}
{"ts":1744451460000,"o":83540,"h":83556.3,"l":83520.6,"c":83520.6,"v":68300,"usd":0.81757228}
{"ts":1744451520000,"o":83520.6,"h":83520.7,"l":83447.2,"c":83447.2,"v":126700,"usd":1.51758389}
{"ts":1744451580000,"o":83447.2,"h":83468.5,"l":83429.7,"c":83460.5,"v":98700,"usd":1.18297064}
{"ts":1744451640000,"o":83460.5,"h":83452.1,"l":83430.2,"c":83441.6,"v":120100,"usd":1.43949705}
{"ts":1744451700000,"o":83441.6,"h":83460,"l":83430.3,"c":83444.5,"v":32100,"usd":0.38468607}
{"ts":1744451760000,"o":83444.5,"h":83444.5,"l":83430.2,"c":83435.3,"v":19100,"usd":0.22892914}
{"ts":1744451820000,"o":83435.3,"h":83447.6,"l":83438.3,"c":83447.6,"v":24400,"usd":0.292419}
{"ts":1744451880000,"o":83447.6,"h":83468,"l":83447.5,"c":83462.4,"v":151600,"usd":1.81666196}
{"ts":1744451940000,"o":83462.4,"h":83467.2,"l":83459.3,"c":83459.4,"v":9600,"usd":0.115017}
{"ts":1744452000000,"o":83459.4,"h":83479.9,"l":83456.1,"c":83459.4,"v":53700,"usd":0.64340221}
{"ts":1744452060000,"o":83459.4,"h":83459.4,"l":83403.8,"c":83403.8,"v":103300,"usd":1.23813178}
{"ts":1744452120000,"o":83403.8,"h":83403.8,"l":83370,"c":83375.1,"v":89600,"usd":1.07466222}
{"ts":1744452180000,"o":83375.1,"h":83400,"l":83380,"c":83380,"v":126800,"usd":1.52050326}
{"ts":1744452240000,"o":83380,"h":83404.5,"l":83383.3,"c":83402.2,"v":27700,"usd":0.3321783}
{"ts":1744452300000,"o":83402.2,"h":83427.1,"l":83402.2,"c":83426.1,"v":27800,"usd":0.33329105}
{"ts":1744452360000,"o":83426.1,"h":83421.2,"l":83370.2,"c":83404.9,"v":31300,"usd":0.37532627}
{"ts":1744452420000,"o":83404.9,"h":83423.3,"l":83405.2,"c":83413.1,"v":31400,"usd":0.37646799}
{"ts":1744452480000,"o":83413.1,"h":83434.3,"l":83413.2,"c":83434.3,"v":24700,"usd":0.29609221}
{"ts":1744452540000,"o":83434.3,"h":83437,"l":83432.7,"c":83432.7,"v":3900,"usd":0.04674333}
{"ts":1744452600000,"o":83432.7,"h":83478.9,"l":83432.7,"c":83478.9,"v":69900,"usd":0.83763403}
{"ts":1744452660000,"o":83478.9,"h":83480.4,"l":83444.4,"c":83444.4,"v":107500,"usd":1.28778262}
{"ts":1744452720000,"o":83444.4,"h":83440,"l":83430.1,"c":83430.1,"v":2400,"usd":0.0287649}
{"ts":1744452780000,"o":83430.1,"h":83430,"l":83404.9,"c":83406.9,"v":12700,"usd":0.15223631}
{"ts":1744452840000,"o":83406.9,"h":83407,"l":83406.9,"c":83407,"v":2300,"usd":0.02757562}
{"ts":1744452900000,"o":83407,"h":83418.3,"l":83400,"c":83400,"v":150500,"usd":1.80440378}
{"ts":1744452960000,"o":83400,"h":83391.9,"l":83381.6,"c":83390.6,"v":15300,"usd":0.1834909}
{"ts":1744453020000,"o":83390.6,"h":83419.9,"l":83400,"c":83405.2,"v":3900,"usd":0.04676055}
{"ts":1744453080000,"o":83405.2,"h":83398,"l":83370.6,"c":83370.6,"v":99500,"usd":1.19311719}
{"ts":1744453140000,"o":83370.6,"h":83383.2,"l":83355.8,"c":83355.8,"v":35000,"usd":0.41980932}
{"ts":1744453200000,"o":83355.8,"h":83355.8,"l":83304.2,"c":83320.3,"v":187900,"usd":2.25501214}
{"ts":1744453260000,"o":83320.3,"h":83325.8,"l":83310.6,"c":83318.8,"v":81700,"usd":0.98056777}
{"ts":1744453320000,"o":83318.8,"h":83318.9,"l":83300.5,"c":83318.8,"v":34400,"usd":0.41287462}
{"ts":1744453380000,"o":83318.8,"h":83349.9,"l":83318.8,"c":83349.9,"v":97300,"usd":1.16775497}
{"ts":1744453440000,"o":83349.9,"h":83347.4,"l":83324,"c":83327.2,"v":2300,"usd":0.02759794}
{"ts":1744453500000,"o":83327.2,"h":83379.1,"l":83321,"c":83375.8,"v":379800,"usd":4.55666907}
{"ts":1744453560000,"o":83375.8,"h":83424.7,"l":83372.8,"c":83417.3,"v":84000,"usd":1.00705038}
{"ts":1744453620000,"o":83417.3,"h":83413.3,"l":83405,"c":83405.1,"v":90900,"usd":1.08976069}
{"ts":1744453680000,"o":83405.1,"h":83425,"l":83405.1,"c":83412.7,"v":119800,"usd":1.43619167}
{"ts":1744453740000,"o":83412.7,"h":83425,"l":83407.7,"c":83425,"v":25800,"usd":0.30930623}
{"ts":1744453800000,"o":83425,"h":83425,"l":83405,"c":83405,"v":43100,"usd":0.51663471}
{"ts":1744453860000,"o":83405,"h":83426.3,"l":83405,"c":83405,"v":76000,"usd":0.91117325}
{"ts":1744453920000,"o":83405,"h":83400,"l":83334.1,"c":83360,"v":10700,"usd":0.12836195}
{"ts":1744453980000,"o":83360,"h":83367.8,"l":83360.7,"c":83367.8,"v":8800,"usd":0.10555797}
{"ts":1744454040000,"o":83367.8,"h":83388.5,"l":83356,"c":83356,"v":240200,"usd":2.88110054}
{"ts":1744454100000,"o":83356,"h":83344.9,"l":83340,"c":83340,"v":3800,"usd":0.04559543}
{"ts":1744454160000,"o":83340,"h":83336,"l":83300,"c":83300,"v":21700,"usd":0.26042509}
{"ts":1744454220000,"o":83300,"h":83309.9,"l":83274.1,"c":83309.9,"v":414800,"usd":4.98079328}
{"ts":1744454280000,"o":83309.9,"h":83309.9,"l":83274.1,"c":83281.9,"v":65300,"usd":0.78401093}
{"ts":1744454340000,"o":83281.9,"h":83330.8,"l":83281.9,"c":83330.8,"v":26100,"usd":0.31333783}
{"ts":1744454400000,"o":83330.8,"h":83330.2,"l":83310,"c":83310,"v":8900,"usd":0.10682628}
{"ts":1744454460000,"o":83310,"h":83310,"l":83290.8,"c":83290.8,"v":96800,"usd":1.16194266}
{"ts":1744454520000,"o":83290.8,"h":83290.8,"l":83265.1,"c":83265.2,"v":120700,"usd":1.44936698}
{"ts":1744454580000,"o":83265.2,"h":83291.6,"l":83265.2,"c":83291.6,"v":109100,"usd":1.31018523}
{"ts":1744454640000,"o":83291.6,"h":83286.4,"l":83275,"c":83275,"v":86800,"usd":1.04219316}
{"ts":1744454700000,"o":83275,"h":83276.2,"l":83239,"c":83239,"v":59200,"usd":0.71103474}
{"ts":1744454760000,"o":83239,"h":83255.3,"l":83220,"c":83255.3,"v":210400,"usd":2.52785404}
{"ts":1744454820000,"o":83255.3,"h":83286.4,"l":83252.5,"c":83286.3,"v":102900,"usd":1.23584574}
{"ts":1744454880000,"o":83286.3,"h":83286.3,"l":83260,"c":83282.5,"v":20500,"usd":0.24620045}
{"ts":1744454940000,"o":83282.5,"h":83310.2,"l":83260,"c":83310.2,"v":254700,"usd":3.05788719}
{"ts":1744455000000,"o":83310.2,"h":83305.1,"l":83305,"c":83305,"v":2500,"usd":0.03001025}
{"ts":1744455060000,"o":83305,"h":83330,"l":83280.1,"c":83294,"v":127100,"usd":1.52559263}
{"ts":1744455120000,"o":83294,"h":83303.9,"l":83261.3,"c":83271.5,"v":58700,"usd":0.70493503}
{"ts":1744455180000,"o":83271.5,"h":83323.5,"l":83271.4,"c":83279.3,"v":84800,"usd":1.0179537}
{"ts":1744455240000,"o":83279.3,"h":83309.7,"l":83289.6,"c":83300.4,"v":97800,"usd":1.17418133}
{"ts":1744455300000,"o":83300.4,"h":83305,"l":83293.9,"c":83293.9,"v":10800,"usd":0.12966034}
{"ts":1744455360000,"o":83293.9,"h":83310,"l":83300.4,"c":83310,"v":6300,"usd":0.07562922}
{"ts":1744455420000,"o":83310,"h":83334.9,"l":83289,"c":83329.8,"v":108000,"usd":1.29618602}
{"ts":1744455480000,"o":83329.8,"h":83335,"l":83329.6,"c":83330.3,"v":16500,"usd":0.19800466}
{"ts":1744455540000,"o":83330.3,"h":83335,"l":83331.3,"c":83335,"v":21200,"usd":0.25440126}
{"ts":1744455600000,"o":83335,"h":83340,"l":83327.4,"c":83331.8,"v":134700,"usd":1.61629252}
{"ts":1744455660000,"o":83331.8,"h":83417.1,"l":83331.9,"c":83410.2,"v":181000,"usd":2.17122645}
{"ts":1744455720000,"o":83410.2,"h":83408.7,"l":83381.1,"c":83400,"v":10900,"usd":0.13072128}
{"ts":1744455780000,"o":83400,"h":83430,"l":83406.7,"c":83430,"v":13400,"usd":0.16063044}
{"ts":1744455840000,"o":83430,"h":83466.7,"l":83394.4,"c":83404.1,"v":398900,"usd":4.78013356}
{"ts":1744455900000,"o":83404.1,"h":83438.4,"l":83404.8,"c":83430.2,"v":44200,"usd":0.52976488}
{"ts":1744455960000,"o":83430.2,"h":83445.8,"l":83440,"c":83445.8,"v":9400,"usd":0.11264915}
{"ts":1744456020000,"o":83445.8,"h":83445.8,"l":83429.9,"c":83442.4,"v":33900,"usd":0.40629244}
{"ts":1744456080000,"o":83442.4,"h":83445.8,"l":83427.7,"c":83430.4,"v":4300,"usd":0.05153498}
{"ts":1744456140000,"o":83430.4,"h":83430.4,"l":83430.4,"c":83430.4,"v":0,"usd":0}
{"ts":1744456200000,"o":83430.4,"h":83433.2,"l":83424.4,"c":83424.5,"v":27800,"usd":0.33321128}
{"ts":1744456260000,"o":83424.5,"h":83433,"l":83424.5,"c":83433,"v":85500,"usd":1.02477975}
{"ts":1744456320000,"o":83433,"h":83429.1,"l":83417.5,"c":83417.5,"v":2200,"usd":0.02637106}
{"ts":1744456380000,"o":83417.5,"h":83430.2,"l":83410.5,"c":83420.3,"v":30400,"usd":0.36446048}
{"ts":1744456440000,"o":83420.3,"h":83420.3,"l":83420.3,"c":83420.3,"v":0,"usd":0}
{"ts":1744456500000,"o":83420.3,"h":83433.1,"l":83409.1,"c":83433.1,"v":54500,"usd":0.65339877}
{"ts":1744456560000,"o":83433.1,"h":83458.2,"l":83433.1,"c":83447.5,"v":100300,"usd":1.20212604}
{"ts":1744456620000,"o":83447.5,"h":83447.5,"l":83447.5,"c":83447.5,"v":3500,"usd":0.0419426}
{"ts":1744456680000,"o":83447.5,"h":83480,"l":83440.7,"c":83445.3,"v":150100,"usd":1.79879355}
{"ts":1744456740000,"o":83445.3,"h":83480,"l":83476.7,"c":83479.9,"v":8600,"usd":0.10302129}
{"ts":1744456800000,"o":83479.9,"h":83566.1,"l":83478.1,"c":83566.1,"v":240200,"usd":2.87542705}
{"ts":1744456860000,"o":83566.1,"h":83551.8,"l":83488.2,"c":83488.2,"v":106700,"usd":1.27738669}
{"ts":1744456920000,"o":83488.2,"h":83498.7,"l":83487.4,"c":83491.7,"v":85900,"usd":1.02875841}
{"ts":1744456980000,"o":83491.7,"h":83491.7,"l":83486.6,"c":83491.3,"v":2400,"usd":0.02874556}
{"ts":1744457040000,"o":83491.3,"h":83496.8,"l":83490.8,"c":83491.6,"v":10000,"usd":0.11977343}
{"ts":1744457100000,"o":83491.6,"h":83485.2,"l":83485.2,"c":83485.2,"v":100,"usd":0.00119782}
{"ts":1744457160000,"o":83485.2,"h":83485.2,"l":83485.2,"c":83485.2,"v":800,"usd":0.00958256}
{"ts":1744457220000,"o":83485.2,"h":83485.2,"l":83485.2,"c":83485.2,"v":0,"usd":0}
{"ts":1744457280000,"o":83485.2,"h":83485.2,"l":83485.2,"c":83485.2,"v":0,"usd":0}
{"ts":1744457340000,"o":83485.2,"h":83485.2,"l":83472,"c":83472,"v":105800,"usd":1.26733033}
{"ts":1744457400000,"o":83472,"h":83532.4,"l":83461.6,"c":83521.1,"v":538200,"usd":6.44522548}
{"ts":1744457460000,"o":83521.1,"h":83514.7,"l":83463.3,"c":83463.4,"v":52000,"usd":0.62290419}
{"ts":1744457520000,"o":83463.4,"h":83463.4,"l":83440.1,"c":83450.5,"v":156400,"usd":1.87396608}
{"ts":1744457580000,"o":83450.5,"h":83447.3,"l":83447.3,"c":83447.3,"v":1000,"usd":0.0119836}
{"ts":1744457640000,"o":83447.3,"h":83447.3,"l":83447.3,"c":83447.3,"v":0,"usd":0}
{"ts":1744457700000,"o":83447.3,"h":83447.3,"l":83447.3,"c":83447.3,"v":0,"usd":0}
{"ts":1744457760000,"o":83447.3,"h":83447,"l":83408.1,"c":83408.1,"v":135500,"usd":1.623843}
{"ts":1744457820000,"o":83408.1,"h":83408.2,"l":83400,"c":83408.2,"v":158200,"usd":1.89677764}
{"ts":1744457880000,"o":83408.2,"h":83425.1,"l":83411.7,"c":83411.7,"v":22600,"usd":0.27092864}
{"ts":1744457940000,"o":83411.7,"h":83415.5,"l":83414.3,"c":83415.5,"v":17600,"usd":0.21099442}
{"ts":1744458000000,"o":83415.5,"h":83413.7,"l":83412.8,"c":83412.8,"v":1700,"usd":0.02038032}
{"ts":1744458060000,"o":83412.8,"h":83416.9,"l":83412.8,"c":83416.9,"v":3400,"usd":0.04076058}
{"ts":1744458120000,"o":83416.9,"h":83416.9,"l":83344,"c":83352.6,"v":344400,"usd":4.13080309}
{"ts":1744458180000,"o":83352.6,"h":83387.1,"l":83364.8,"c":83387.1,"v":93900,"usd":1.12612836}
{"ts":1744458240000,"o":83387.1,"h":83408.1,"l":83396.4,"c":83408.1,"v":55200,"usd":0.66188822}
{"ts":1744458300000,"o":83408.1,"h":83414.2,"l":83414.1,"c":83414.1,"v":7000,"usd":0.0839188}
{"ts":1744458360000,"o":83414.1,"h":83404.2,"l":83383.7,"c":83383.7,"v":73400,"usd":0.88026792}
{"ts":1744458420000,"o":83383.7,"h":83383.8,"l":83383.8,"c":83383.8,"v":18400,"usd":0.22066568}
{"ts":1744458480000,"o":83383.8,"h":83418.3,"l":83386.9,"c":83418.3,"v":88400,"usd":1.05978342}
{"ts":1744458540000,"o":83418.3,"h":83440,"l":83418.4,"c":83440,"v":21300,"usd":0.25530414}
{"ts":1744458600000,"o":83440,"h":83459.9,"l":83443.1,"c":83449.4,"v":10700,"usd":0.12821481}
{"ts":1744458660000,"o":83449.4,"h":83446.2,"l":83420,"c":83426,"v":5400,"usd":0.06472288}
{"ts":1744458720000,"o":83426,"h":83447.9,"l":83427.2,"c":83447.9,"v":86500,"usd":1.03683159}
{"ts":1744458780000,"o":83447.9,"h":83460.1,"l":83450,"c":83460.1,"v":12900,"usd":0.15456746}
{"ts":1744458840000,"o":83460.1,"h":83475.3,"l":83459.7,"c":83475.3,"v":1800,"usd":0.0215665}
{"ts":1744458900000,"o":83475.3,"h":83483.4,"l":83473.7,"c":83483.4,"v":86900,"usd":1.04104388}
{"ts":1744458960000,"o":83483.4,"h":83483.7,"l":83448.5,"c":83448.5,"v":84200,"usd":1.0087004}
{"ts":1744459020000,"o":83448.5,"h":83470.5,"l":83459.2,"c":83470.5,"v":3200,"usd":0.03833813}
{"ts":1744459080000,"o":83470.5,"h":83458.5,"l":83441.9,"c":83441.9,"v":1100,"usd":0.01318044}
{"ts":1744459140000,"o":83441.9,"h":83441.9,"l":83441.9,"c":83441.9,"v":0,"usd":0}
{"ts":1744459200000,"o":83441.9,"h":83441.9,"l":83441.9,"c":83441.9,"v":0,"usd":0}
{"ts":1744459260000,"o":83441.9,"h":83518.9,"l":83441.8,"c":83492.9,"v":325200,"usd":3.89501391}
{"ts":1744459320000,"o":83492.9,"h":83490,"l":83456.6,"c":83456.6,"v":36300,"usd":0.43487635}
{"ts":1744459380000,"o":83456.6,"h":83456.5,"l":83441.8,"c":83455.4,"v":144800,"usd":1.73521601}
{"ts":1744459440000,"o":83455.4,"h":83459.9,"l":83433.6,"c":83459.9,"v":69700,"usd":0.83523268}
{"ts":1744459500000,"o":83459.9,"h":83459.9,"l":83459.9,"c":83459.9,"v":1000,"usd":0.0119818}
{"ts":1744459560000,"o":83459.9,"h":83450.6,"l":83420,"c":83420,"v":105500,"usd":1.26432159}
{"ts":1744459620000,"o":83420,"h":83413.8,"l":83400.4,"c":83413.8,"v":91600,"usd":1.09820617}
{"ts":1744459680000,"o":83413.8,"h":83404.9,"l":83390.8,"c":83404.9,"v":205800,"usd":2.46750648}
{"ts":1744459740000,"o":83404.9,"h":83450.6,"l":83415.6,"c":83446,"v":17700,"usd":0.21214482}
{"ts":1744459800000,"o":83446,"h":83500,"l":83446,"c":83500,"v":12100,"usd":0.14492495}
{"ts":1744459860000,"o":83500,"h":83519.9,"l":83503.7,"c":83508,"v":40900,"usd":0.48975156}
{"ts":1744459920000,"o":83508,"h":83512.9,"l":83508,"c":83512.9,"v":3600,"usd":0.04310885}
{"ts":1744459980000,"o":83512.9,"h":83559.5,"l":83520,"c":83559.5,"v":17600,"usd":0.21067127}
{"ts":1744460040000,"o":83559.5,"h":83563.7,"l":83542.1,"c":83563.7,"v":117900,"usd":1.41109293}
{"ts":1744460100000,"o":83563.7,"h":83618.8,"l":83568.4,"c":83580.1,"v":353500,"usd":4.22895858}
{"ts":1744460160000,"o":83580.1,"h":83586,"l":83580.1,"c":83580.1,"v":17600,"usd":0.21057201}
{"ts":1744460220000,"o":83580.1,"h":83580.1,"l":83580.1,"c":83580.1,"v":10000,"usd":0.119646}
{"ts":1744460280000,"o":83580.1,"h":83632.6,"l":83580.4,"c":83632.6,"v":328800,"usd":3.93258478}
{"ts":1744460340000,"o":83632.6,"h":83623.8,"l":83608.1,"c":83623.8,"v":31200,"usd":0.37311916}
{"ts":1744460400000,"o":83623.8,"h":83640,"l":83619.9,"c":83640,"v":48100,"usd":0.57514984}
{"ts":1744460460000,"o":83640,"h":83645.8,"l":83617.9,"c":83628.4,"v":86600,"usd":1.03532966}
{"ts":1744460520000,"o":83628.4,"h":83675,"l":83628.4,"c":83638.3,"v":113000,"usd":1.3508998}
{"ts":1744460580000,"o":83638.3,"h":83669.8,"l":83638.3,"c":83640,"v":30000,"usd":0.35861461}
{"ts":1744460640000,"o":83640,"h":83680,"l":83626,"c":83659.1,"v":30000,"usd":0.35859139}
{"ts":1744460700000,"o":83659.1,"h":83659,"l":83642.1,"c":83642.1,"v":1100,"usd":0.01314901}
{"ts":1744460760000,"o":83642.1,"h":83631.8,"l":83623.6,"c":83623.6,"v":22100,"usd":0.26425588}
{"ts":1744460820000,"o":83623.6,"h":83714.4,"l":83623.7,"c":83714.4,"v":85000,"usd":1.01596179}
{"ts":1744460880000,"o":83714.4,"h":83729.7,"l":83680.1,"c":83728.1,"v":274300,"usd":3.27674537}
{"ts":1744460940000,"o":83728.1,"h":83721.4,"l":83677.1,"c":83677.1,"v":58200,"usd":0.69529275}
{"ts":1744461000000,"o":83677.1,"h":83690,"l":83677.2,"c":83688.8,"v":13500,"usd":0.16131556}
{"ts":1744461060000,"o":83688.8,"h":83688.8,"l":83641.5,"c":83646.2,"v":30500,"usd":0.36454379}
{"ts":1744461120000,"o":83646.2,"h":83642.3,"l":83628,"c":83628,"v":17200,"usd":0.20567022}
{"ts":1744461180000,"o":83628,"h":83628,"l":83611.2,"c":83627.5,"v":283400,"usd":3.38918117}
{"ts":1744461240000,"o":83627.5,"h":83636.6,"l":83600,"c":83620,"v":177300,"usd":2.1202688}
{"ts":1744461300000,"o":83620,"h":83631.3,"l":83631.3,"c":83631.3,"v":500,"usd":0.0059786}
{"ts":1744461360000,"o":83631.3,"h":83700,"l":83627.7,"c":83698.4,"v":167800,"usd":2.00596231}
{"ts":1744461420000,"o":83698.4,"h":83703.1,"l":83660.1,"c":83684.2,"v":16900,"usd":0.20196153}
{"ts":1744461480000,"o":83684.2,"h":83709.9,"l":83670.7,"c":83683.9,"v":31200,"usd":0.3728119}
{"ts":1744461540000,"o":83683.9,"h":83678.8,"l":83627.7,"c":83640,"v":166800,"usd":1.99402882}
{"ts":1744461600000,"o":83640,"h":83846.2,"l":83654.7,"c":83846.2,"v":547100,"usd":6.52984248}
{"ts":1744461660000,"o":83846.2,"h":83848,"l":83710.1,"c":83716.3,"v":87800,"usd":1.04778169}
{"ts":1744461720000,"o":83716.3,"h":83765.8,"l":83701.5,"c":83765.8,"v":6300,"usd":0.07524855}
{"ts":1744461780000,"o":83765.8,"h":83776.4,"l":83674,"c":83687.7,"v":160200,"usd":1.91346777}
{"ts":1744461840000,"o":83687.7,"h":83713.1,"l":83685.1,"c":83698.4,"v":25000,"usd":0.29867896}
{"ts":1744461900000,"o":83698.4,"h":83759.2,"l":83696.6,"c":83747.7,"v":102500,"usd":1.22430547}
{"ts":1744461960000,"o":83747.7,"h":83769,"l":83722.5,"c":83722.5,"v":48500,"usd":0.57913999}
{"ts":1744462020000,"o":83722.5,"h":83734.8,"l":83688.9,"c":83710.2,"v":91200,"usd":1.08939353}
{"ts":1744462080000,"o":83710.2,"h":83736,"l":83677.5,"c":83720,"v":68200,"usd":0.81460978}
{"ts":1744462140000,"o":83720,"h":83710,"l":83650,"c":83656.5,"v":42900,"usd":0.5128061}
{"ts":1744462200000,"o":83656.5,"h":83688.9,"l":83647.4,"c":83688.9,"v":19800,"usd":0.23667465}
{"ts":1744462260000,"o":83688.9,"h":83672.6,"l":83601.5,"c":83601.6,"v":35900,"usd":0.4293557}
{"ts":1744462320000,"o":83601.6,"h":83611.9,"l":83569.2,"c":83569.2,"v":153900,"usd":1.84103632}
{"ts":1744462380000,"o":83569.2,"h":83658.2,"l":83578.1,"c":83643.2,"v":166200,"usd":1.98753569}
{"ts":1744462440000,"o":83643.2,"h":83660,"l":83620.1,"c":83660,"v":160300,"usd":1.91660425}
{"ts":1744462500000,"o":83660,"h":83656.1,"l":83604.9,"c":83632.3,"v":171400,"usd":2.04946543}
{"ts":1744462560000,"o":83632.3,"h":83685.5,"l":83631.2,"c":83670.5,"v":13300,"usd":0.15897177}
{"ts":1744462620000,"o":83670.5,"h":83660.7,"l":83643,"c":83659.8,"v":85600,"usd":1.02332461}
{"ts":1744462680000,"o":83659.8,"h":83689.9,"l":83658.6,"c":83665,"v":47400,"usd":0.56653625}
{"ts":1744462740000,"o":83665,"h":83767,"l":83669.7,"c":83767,"v":109200,"usd":1.30420541}
{"ts":1744462800000,"o":83767,"h":83774.8,"l":83739.5,"c":83740.9,"v":195800,"usd":2.33753403}
{"ts":1744462860000,"o":83740.9,"h":83760,"l":83733.9,"c":83733.9,"v":41900,"usd":0.50028566}
{"ts":1744462920000,"o":83733.9,"h":83726.7,"l":83720,"c":83720.1,"v":4100,"usd":0.04897002}
{"ts":1744462980000,"o":83720.1,"h":83811.2,"l":83720,"c":83729.5,"v":642800,"usd":7.67147947}
{"ts":1744463040000,"o":83729.5,"h":83759.9,"l":83742.6,"c":83743,"v":26400,"usd":0.31523549}
{"ts":1744463100000,"o":83743,"h":83784.2,"l":83743.1,"c":83784.2,"v":19100,"usd":0.22799106}
{"ts":1744463160000,"o":83784.2,"h":83880,"l":83790,"c":83879.9,"v":264700,"usd":3.15664122}
{"ts":1744463220000,"o":83879.9,"h":83900,"l":83880,"c":83880.3,"v":83200,"usd":0.99178618}
{"ts":1744463280000,"o":83880.3,"h":83910,"l":83880.4,"c":83900,"v":76700,"usd":0.9142544}
{"ts":1744463340000,"o":83900,"h":83905.6,"l":83867.7,"c":83867.8,"v":33000,"usd":0.39336161}
{"ts":1744463400000,"o":83867.8,"h":83936.1,"l":83877.9,"c":83927.9,"v":87200,"usd":1.03928521}
{"ts":1744463460000,"o":83927.9,"h":83962.1,"l":83916.7,"c":83934.1,"v":390100,"usd":4.64732107}
{"ts":1744463520000,"o":83934.1,"h":83934.1,"l":83884.8,"c":83919.9,"v":73600,"usd":0.87706538}
{"ts":1744463580000,"o":83919.9,"h":83925.7,"l":83892.7,"c":83892.7,"v":562100,"usd":6.6989041}
{"ts":1744463640000,"o":83892.7,"h":83892.7,"l":83860,"c":83863.9,"v":60900,"usd":0.72608956}
{"ts":1744463700000,"o":83863.9,"h":83910,"l":83860.1,"c":83910,"v":24600,"usd":0.29320115}
{"ts":1744463760000,"o":83910,"h":83919.9,"l":83860.1,"c":83909.8,"v":105600,"usd":1.25868348}
{"ts":1744463820000,"o":83909.8,"h":83947,"l":83903.9,"c":83947,"v":185700,"usd":2.21239281}
{"ts":1744463880000,"o":83947,"h":84000,"l":83873.9,"c":83880.1,"v":396000,"usd":4.71658393}
{"ts":1744463940000,"o":83880.1,"h":83891.7,"l":83826.1,"c":83826.1,"v":50500,"usd":0.60228323}
{"ts":1744464000000,"o":83826.1,"h":83846.7,"l":83747,"c":83752.8,"v":118000,"usd":1.4079927}
{"ts":1744464060000,"o":83752.8,"h":83756,"l":83700,"c":83704.6,"v":89200,"usd":1.065379}
{"ts":1744464120000,"o":83704.6,"h":83728.7,"l":83683.1,"c":83683.1,"v":93700,"usd":1.11935768}
{"ts":1744464180000,"o":83683.1,"h":83690.6,"l":83516.2,"c":83547.5,"v":545300,"usd":6.52243029}
{"ts":1744464240000,"o":83547.5,"h":83567.5,"l":83491.6,"c":83530,"v":140000,"usd":1.67640432}
{"ts":1744464300000,"o":83530,"h":83643.4,"l":83529.9,"c":83600,"v":1946900,"usd":23.28437225}
{"ts":1744464360000,"o":83600,"h":83608.6,"l":83570,"c":83607.6,"v":208500,"usd":2.49452574}
{"ts":1744464420000,"o":83607.6,"h":83643.1,"l":83608.7,"c":83623.1,"v":154100,"usd":1.84297947}
{"ts":1744464480000,"o":83623.1,"h":83709.9,"l":83613.6,"c":83630.1,"v":251700,"usd":3.00863926}
{"ts":1744464540000,"o":83630.1,"h":83709.9,"l":83634.8,"c":83689.9,"v":136500,"usd":1.63112088}
{"ts":1744464600000,"o":83689.9,"h":83774.8,"l":83689.9,"c":83774.8,"v":178100,"usd":2.1267158}
{"ts":1744464660000,"o":83774.8,"h":83774.8,"l":83660.1,"c":83665.5,"v":158400,"usd":1.8914993}
{"ts":1744464720000,"o":83665.5,"h":83709.9,"l":83670.1,"c":83687.6,"v":54300,"usd":0.6487861}
{"ts":1744464780000,"o":83687.6,"h":83768.5,"l":83647.5,"c":83749.8,"v":542100,"usd":6.47434324}
{"ts":1744464840000,"o":83749.8,"h":83789.4,"l":83664.4,"c":83670.3,"v":697200,"usd":8.3239227}
{"ts":1744464900000,"o":83670.3,"h":83674.1,"l":83637.3,"c":83661,"v":75400,"usd":0.90132218}
{"ts":1744464960000,"o":83661,"h":83678.8,"l":83640,"c":83640,"v":276300,"usd":3.30254433}
{"ts":1744465020000,"o":83640,"h":83660,"l":83624.4,"c":83646.7,"v":26900,"usd":0.32161374}
{"ts":1744465080000,"o":83646.7,"h":83644.2,"l":83620,"c":83635.1,"v":94300,"usd":1.12752334}
{"ts":1744465140000,"o":83635.1,"h":83770.2,"l":83628.4,"c":83751.7,"v":278500,"usd":3.32588932}
{"ts":1744465200000,"o":83751.7,"h":83748.4,"l":83726.2,"c":83748.4,"v":39700,"usd":0.47412375}
{"ts":1744465260000,"o":83748.4,"h":83765.9,"l":83723.9,"c":83760,"v":149700,"usd":1.78734299}
{"ts":1744465320000,"o":83760,"h":83759.9,"l":83724.3,"c":83724.3,"v":81000,"usd":0.96714862}
{"ts":1744465380000,"o":83724.3,"h":83993.8,"l":83724.3,"c":83993.7,"v":606600,"usd":7.23500598}
{"ts":1744465440000,"o":83993.7,"h":84429.3,"l":83993.8,"c":84164,"v":3838200,"usd":45.53683449}
{"ts":1744465500000,"o":84164,"h":84161.5,"l":84024.5,"c":84090,"v":328200,"usd":3.90399107}
{"ts":1744465560000,"o":84090,"h":84278.6,"l":84067.3,"c":84167.8,"v":874800,"usd":10.39259546}
{"ts":1744465620000,"o":84167.8,"h":84374.1,"l":84175.8,"c":84330.9,"v":262900,"usd":3.11907655}
{"ts":1744465680000,"o":84330.9,"h":84371.4,"l":84242.1,"c":84271.3,"v":891900,"usd":10.57797577}
{"ts":1744465740000,"o":84271.3,"h":84410,"l":84263.2,"c":84263.3,"v":1208100,"usd":14.32768274}
{"ts":1744465800000,"o":84263.3,"h":84306,"l":84138.5,"c":84139.5,"v":910900,"usd":10.8223005}
{"ts":1744465860000,"o":84139.5,"h":84157.8,"l":84101,"c":84117.8,"v":307200,"usd":3.65179397}
{"ts":1744465920000,"o":84117.8,"h":84149.9,"l":84066.4,"c":84096,"v":296900,"usd":3.52981557}
{"ts":1744465980000,"o":84096,"h":84263.5,"l":84096.1,"c":84240,"v":591200,"usd":7.02022838}
{"ts":1744466040000,"o":84240,"h":84370,"l":84220.2,"c":84370,"v":257100,"usd":3.05047284}
{"ts":1744466100000,"o":84370,"h":84413.1,"l":84320,"c":84390.2,"v":714000,"usd":8.46243827}
{"ts":1744466160000,"o":84390.2,"h":84469.8,"l":84355,"c":84451.8,"v":604700,"usd":7.1626215}
{"ts":1744466220000,"o":84451.8,"h":84619.5,"l":84451.8,"c":84561.7,"v":3769900,"usd":44.5997481}
{"ts":1744466280000,"o":84561.7,"h":84565.4,"l":84407.1,"c":84438.8,"v":673400,"usd":7.97051671}
{"ts":1744466340000,"o":84438.8,"h":84439.9,"l":84362.5,"c":84395.2,"v":256800,"usd":3.04192115}
{"ts":1744466400000,"o":84395.2,"h":84449.5,"l":84379.4,"c":84379.4,"v":199800,"usd":2.36687743}
{"ts":1744466460000,"o":84379.4,"h":84425.2,"l":84265.8,"c":84272,"v":226700,"usd":2.68825117}
{"ts":1744466520000,"o":84272,"h":84309.9,"l":84224,"c":84282.4,"v":93500,"usd":1.10963349}
{"ts":1744466580000,"o":84282.4,"h":84420.5,"l":84270.6,"c":84372.8,"v":464200,"usd":5.50383167}
{"ts":1744466640000,"o":84372.8,"h":84374.4,"l":84321.5,"c":84357.2,"v":208100,"usd":2.46724033}
{"ts":1744466700000,"o":84357.2,"h":84370.8,"l":84297.5,"c":84318.2,"v":195500,"usd":2.31872334}
{"ts":1744466760000,"o":84318.2,"h":84469.1,"l":84318.3,"c":84432,"v":187400,"usd":2.21988537}
{"ts":1744466820000,"o":84432,"h":84452.9,"l":84389.3,"c":84418,"v":158500,"usd":1.87778433}
{"ts":1744466880000,"o":84418,"h":84480,"l":84420,"c":84470.2,"v":846800,"usd":10.02389659}
{"ts":1744466940000,"o":84470.2,"h":84645,"l":84470,"c":84641.9,"v":11882600,"usd":140.62933168}
{"ts":1744467000000,"o":84641.9,"h":84683.4,"l":84603.2,"c":84614.4,"v":507100,"usd":5.99168864}
{"ts":1744467060000,"o":84614.4,"h":84635.4,"l":84513.9,"c":84529.9,"v":308900,"usd":3.65181419}
{"ts":1744467120000,"o":84529.9,"h":84530,"l":84459.8,"c":84479.1,"v":290800,"usd":3.4423215}
{"ts":1744467180000,"o":84479.1,"h":84480,"l":84440.1,"c":84440.1,"v":65800,"usd":0.77904558}
{"ts":1744467240000,"o":84440.1,"h":84440,"l":84400.8,"c":84415.7,"v":46400,"usd":0.54969749}
{"ts":1744467300000,"o":84415.7,"h":84450.9,"l":84400,"c":84400,"v":329200,"usd":3.89994739}
{"ts":1744467360000,"o":84400,"h":84404.6,"l":84310,"c":84310,"v":448100,"usd":5.31305971}
{"ts":1744467420000,"o":84310,"h":84343.5,"l":84300,"c":84339.3,"v":238700,"usd":2.8309584}
{"ts":1744467480000,"o":84339.3,"h":84342.5,"l":84310.7,"c":84310.7,"v":173500,"usd":2.05764824}
{"ts":1744467540000,"o":84310.7,"h":84330.6,"l":84265.7,"c":84274.5,"v":332900,"usd":3.94894235}
{"ts":1744467600000,"o":84274.5,"h":84307,"l":84244.9,"c":84287.3,"v":67300,"usd":0.79867715}
{"ts":1744467660000,"o":84287.3,"h":84374.3,"l":84280.5,"c":84300,"v":1756900,"usd":20.83662108}
{"ts":1744467720000,"o":84300,"h":84432.7,"l":84300,"c":84421.3,"v":5726100,"usd":67.91404024}
{"ts":1744467780000,"o":84421.3,"h":84678.2,"l":84393,"c":84677.5,"v":870000,"usd":10.29368495}
{"ts":1744467840000,"o":84677.5,"h":84765.1,"l":84603,"c":84749.9,"v":813300,"usd":9.60030593}
{"ts":1744467900000,"o":84749.9,"h":84845,"l":84700.2,"c":84797.8,"v":1133900,"usd":13.37345402}
{"ts":1744467960000,"o":84797.8,"h":84931.4,"l":84749.1,"c":84902.5,"v":2746400,"usd":32.36830897}
{"ts":1744468020000,"o":84902.5,"h":84923.2,"l":84726.1,"c":84739.9,"v":3002200,"usd":35.38041666}
{"ts":1744468080000,"o":84739.9,"h":84789.8,"l":84674.2,"c":84711.8,"v":1532900,"usd":18.0953508}
{"ts":1744468140000,"o":84711.8,"h":84790,"l":84701.8,"c":84785.2,"v":288900,"usd":3.40987012}
{"ts":1744468200000,"o":84785.2,"h":84890.9,"l":84753.2,"c":84798.1,"v":501700,"usd":5.91467517}
{"ts":1744468260000,"o":84798.1,"h":84897.6,"l":84800.9,"c":84888.5,"v":281400,"usd":3.31605028}
{"ts":1744468320000,"o":84888.5,"h":84910,"l":84888.6,"c":84902.7,"v":321100,"usd":3.78193878}
{"ts":1744468380000,"o":84902.7,"h":85167.7,"l":84899,"c":85161.4,"v":5849200,"usd":68.78565464}
{"ts":1744468440000,"o":85161.4,"h":85157.2,"l":84964.2,"c":84985.7,"v":897200,"usd":10.55019246}
{"ts":1744468500000,"o":84985.7,"h":85010,"l":84924.2,"c":84966.5,"v":295900,"usd":3.48195484}
{"ts":1744468560000,"o":84966.5,"h":84962.6,"l":84868.3,"c":84962.6,"v":327800,"usd":3.86003938}
{"ts":1744468620000,"o":84962.6,"h":84952.4,"l":84815.4,"c":84815.4,"v":357200,"usd":4.20807471}
{"ts":1744468680000,"o":84815.4,"h":84902.8,"l":84817.6,"c":84872.6,"v":184600,"usd":2.17549366}
{"ts":1744468740000,"o":84872.6,"h":84922.8,"l":84858.7,"c":84885.7,"v":319100,"usd":3.75955571}
{"ts":1744468800000,"o":84885.7,"h":84927,"l":84877.5,"c":84927,"v":28700,"usd":0.33806082}
{"ts":1744468860000,"o":84927,"h":84920,"l":84810,"c":84810,"v":313000,"usd":3.68871392}
{"ts":1744468920000,"o":84810,"h":84809.3,"l":84739.2,"c":84739.2,"v":441200,"usd":5.20419992}
{"ts":1744468980000,"o":84739.2,"h":84810.9,"l":84709.4,"c":84781.2,"v":231000,"usd":2.72486953}
{"ts":1744469040000,"o":84781.2,"h":84799.6,"l":84757.3,"c":84765.2,"v":81200,"usd":0.95771826}
{"ts":1744469100000,"o":84765.2,"h":84796,"l":84753.2,"c":84760.6,"v":271800,"usd":3.20641503}
{"ts":1744469160000,"o":84760.6,"h":84798.8,"l":84662.7,"c":84698.8,"v":161600,"usd":1.90699833}
{"ts":1744469220000,"o":84698.8,"h":84698.7,"l":84662.8,"c":84677.4,"v":181000,"usd":2.13763809}
{"ts":1744469280000,"o":84677.4,"h":84690.1,"l":84668,"c":84682,"v":81400,"usd":0.9612792}
{"ts":1744469340000,"o":84682,"h":84676.2,"l":84633.9,"c":84633.9,"v":144400,"usd":1.7056795}
{"ts":1744469400000,"o":84633.9,"h":84650.9,"l":84620,"c":84620.1,"v":153500,"usd":1.81355997}
{"ts":1744469460000,"o":84620.1,"h":84709.9,"l":84610.2,"c":84640,"v":206700,"usd":2.44146835}
{"ts":1744469520000,"o":84640,"h":84767.1,"l":84642.3,"c":84767.1,"v":176800,"usd":2.08775805}
{"ts":1744469580000,"o":84767.1,"h":84810,"l":84740,"c":84810,"v":274400,"usd":3.23756373}
{"ts":1744469640000,"o":84810,"h":84924,"l":84816.8,"c":84911.9,"v":601400,"usd":7.08339685}
{"ts":1744469700000,"o":84911.9,"h":84924,"l":84884.4,"c":84916,"v":505600,"usd":5.95461474}
{"ts":1744469760000,"o":84916,"h":84924,"l":84903.4,"c":84918.5,"v":235800,"usd":2.77673402}
{"ts":1744469820000,"o":84918.5,"h":84908.4,"l":84821.3,"c":84872.1,"v":158100,"usd":1.86306475}
{"ts":1744469880000,"o":84872.1,"h":84886.9,"l":84801.6,"c":84843.2,"v":349100,"usd":4.11359672}
{"ts":1744469940000,"o":84843.2,"h":84853.9,"l":84809.6,"c":84819.8,"v":14300,"usd":0.16858046}
{"ts":1744470000000,"o":84819.8,"h":84809.9,"l":84744,"c":84744,"v":157800,"usd":1.86097723}
{"ts":1744470060000,"o":84744,"h":84799.9,"l":84744,"c":84755.2,"v":201600,"usd":2.37789391}
{"ts":1744470120000,"o":84755.2,"h":84807,"l":84774.5,"c":84799.8,"v":131900,"usd":1.5554001}
{"ts":1744470180000,"o":84799.8,"h":84849.7,"l":84800,"c":84835.1,"v":291100,"usd":3.432138}
{"ts":1744470240000,"o":84835.1,"h":84849.9,"l":84738.7,"c":84741.2,"v":362400,"usd":4.27469576}
{"ts":1744470300000,"o":84741.2,"h":84832.7,"l":84752.6,"c":84800,"v":14800,"usd":0.17450925}
{"ts":1744470360000,"o":84800,"h":84800.1,"l":84672.9,"c":84672.9,"v":137600,"usd":1.6239078}
{"ts":1744470420000,"o":84672.9,"h":84674.3,"l":84609.7,"c":84609.7,"v":261000,"usd":3.08308739}
{"ts":1744470480000,"o":84609.7,"h":84629.9,"l":84566.9,"c":84610,"v":122600,"usd":1.44913637}
{"ts":1744470540000,"o":84610,"h":84619.9,"l":84568.4,"c":84589.5,"v":264300,"usd":3.12447474}
{"ts":1744470600000,"o":84589.5,"h":84651.5,"l":84577.5,"c":84613.7,"v":230100,"usd":2.71956186}
{"ts":1744470660000,"o":84613.7,"h":84693.5,"l":84640,"c":84645.7,"v":167200,"usd":1.97470261}
{"ts":1744470720000,"o":84645.7,"h":84718.5,"l":84670,"c":84674.7,"v":169800,"usd":2.00481516}
{"ts":1744470780000,"o":84674.7,"h":84693.9,"l":84627.3,"c":84627.3,"v":219000,"usd":2.58649409}
{"ts":1744470840000,"o":84627.3,"h":84644.7,"l":84556.1,"c":84566.7,"v":200800,"usd":2.37411215}
{"ts":1744470900000,"o":84566.7,"h":84596.2,"l":84567.7,"c":84596.2,"v":91700,"usd":1.08399431}
{"ts":1744470960000,"o":84596.2,"h":84688.8,"l":84600,"c":84688.7,"v":355300,"usd":4.19710209}
{"ts":1744471020000,"o":84688.7,"h":84837.5,"l":84688.8,"c":84833.5,"v":287600,"usd":3.39260939}
{"ts":1744471080000,"o":84833.5,"h":84839.7,"l":84779.6,"c":84823.1,"v":76000,"usd":0.89612229}
{"ts":1744471140000,"o":84823.1,"h":84851.3,"l":84807.7,"c":84830.3,"v":251500,"usd":2.96510152}
{"ts":1744471200000,"o":84830.3,"h":84899.9,"l":84834.1,"c":84889.1,"v":120300,"usd":1.41787763}
{"ts":1744471260000,"o":84889.1,"h":85028.3,"l":84899.8,"c":85019.8,"v":397500,"usd":4.67780625}
{"ts":1744471320000,"o":85019.8,"h":85021.8,"l":84912.6,"c":84952.9,"v":1018200,"usd":11.98411728}
{"ts":1744471380000,"o":84952.9,"h":84952.8,"l":84853.7,"c":84900,"v":545600,"usd":6.42428935}
{"ts":1744471440000,"o":84900,"h":84969.9,"l":84914.9,"c":84920,"v":259600,"usd":3.05603978}
{"ts":1744471500000,"o":84920,"h":84959.9,"l":84896.3,"c":84959.9,"v":43200,"usd":0.50867866}
{"ts":1744471560000,"o":84959.9,"h":84959.4,"l":84937.6,"c":84937.6,"v":121200,"usd":1.4267325}
{"ts":1744471620000,"o":84937.6,"h":84949.9,"l":84925.8,"c":84925.8,"v":122700,"usd":1.44448893}
{"ts":1744471680000,"o":84925.8,"h":84949.9,"l":84900,"c":84949.9,"v":144600,"usd":1.70296497}
{"ts":1744471740000,"o":84949.9,"h":85064.3,"l":84949.9,"c":85064.3,"v":217300,"usd":2.55704068}
{"ts":1744471800000,"o":85064.3,"h":85099.9,"l":85055,"c":85065.9,"v":285900,"usd":3.36012804}
{"ts":1744471860000,"o":85065.9,"h":85076.4,"l":85002,"c":85076.4,"v":197700,"usd":2.32481336}
{"ts":1744471920000,"o":85076.4,"h":85072,"l":85018,"c":85040.3,"v":158900,"usd":1.86862045}
{"ts":1744471980000,"o":85040.3,"h":85060.4,"l":84973.1,"c":85035.4,"v":355900,"usd":4.18665526}
{"ts":1744472040000,"o":85035.4,"h":85148,"l":85060.5,"c":85147.7,"v":282400,"usd":3.31824178}
{"ts":1744472100000,"o":85147.7,"h":85148,"l":85104,"c":85130.6,"v":197500,"usd":2.32021312}
{"ts":1744472160000,"o":85130.6,"h":85148,"l":85074.4,"c":85083,"v":131600,"usd":1.54584317}
{"ts":1744472220000,"o":85083,"h":85251.5,"l":85100.4,"c":85197.3,"v":433200,"usd":5.08496045}
{"ts":1744472280000,"o":85197.3,"h":85270.9,"l":85130,"c":85248.1,"v":223400,"usd":2.62119607}
{"ts":1744472340000,"o":85248.1,"h":85240,"l":85159.6,"c":85166.7,"v":221800,"usd":2.60367432}
{"ts":1744472400000,"o":85166.7,"h":85175.8,"l":85054.4,"c":85054.4,"v":368600,"usd":4.33167139}
{"ts":1744472460000,"o":85054.4,"h":85136.7,"l":85082.2,"c":85120,"v":110400,"usd":1.29728322}
{"ts":1744472520000,"o":85120,"h":85268,"l":85130,"c":85217.3,"v":153800,"usd":1.80441663}
{"ts":1744472580000,"o":85217.3,"h":85247.2,"l":85171.6,"c":85226.8,"v":394600,"usd":4.63101249}
{"ts":1744472640000,"o":85226.8,"h":85327,"l":85249.8,"c":85327,"v":593100,"usd":6.95322685}
{"ts":1744472700000,"o":85327,"h":85331.3,"l":85202,"c":85202,"v":543900,"usd":6.3773579}
{"ts":1744472760000,"o":85202,"h":85274.2,"l":85202.2,"c":85270,"v":145300,"usd":1.70462241}
{"ts":1744472820000,"o":85270,"h":85268.1,"l":85124,"c":85124,"v":293500,"usd":3.44432101}
{"ts":1744472880000,"o":85124,"h":85138,"l":85091.6,"c":85091.6,"v":306100,"usd":3.59640206}
{"ts":1744472940000,"o":85091.6,"h":85091.5,"l":85047.4,"c":85051.1,"v":52300,"usd":0.61477969}
{"ts":1744473000000,"o":85051.1,"h":85072.9,"l":85041.6,"c":85056.4,"v":70600,"usd":0.83008694}
{"ts":1744473060000,"o":85056.4,"h":85118.3,"l":85051.6,"c":85065.3,"v":154600,"usd":1.81665672}
{"ts":1744473120000,"o":85065.3,"h":85075,"l":85050.2,"c":85059.5,"v":24300,"usd":0.2856755}
{"ts":1744473180000,"o":85059.5,"h":85059.6,"l":84988.3,"c":84998.4,"v":125300,"usd":1.47387038}
{"ts":1744473240000,"o":84998.4,"h":85010,"l":84974.7,"c":85010,"v":60100,"usd":0.70712273}
{"ts":1744473300000,"o":85010,"h":85019.9,"l":84980.2,"c":84991.4,"v":81600,"usd":0.96009891}
{"ts":1744473360000,"o":84991.4,"h":84999.9,"l":84961.8,"c":84990.4,"v":137700,"usd":1.62019368}
{"ts":1744473420000,"o":84990.4,"h":84990.4,"l":84950,"c":84954.4,"v":196200,"usd":2.30925838}
{"ts":1744473480000,"o":84954.4,"h":84966.4,"l":84952.1,"c":84957.6,"v":13500,"usd":0.15889324}
{"ts":1744473540000,"o":84957.6,"h":84963.8,"l":84902.4,"c":84940.6,"v":75200,"usd":0.8854102}
{"ts":1744473600000,"o":84940.6,"h":84970,"l":84890.1,"c":84926.7,"v":334800,"usd":3.94268839}
{"ts":1744473660000,"o":84926.7,"h":84979.9,"l":84930,"c":84960.3,"v":99900,"usd":1.17579127}
{"ts":1744473720000,"o":84960.3,"h":84980,"l":84963.6,"c":84975.7,"v":21500,"usd":0.25303504}
{"ts":1744473780000,"o":84975.7,"h":85076.3,"l":84967.4,"c":85050.1,"v":133300,"usd":1.56774623}
{"ts":1744473840000,"o":85050.1,"h":85100,"l":85064.3,"c":85100,"v":128700,"usd":1.51245854}
{"ts":1744473900000,"o":85100,"h":85122,"l":85086.2,"c":85098.2,"v":119200,"usd":1.40056805}
{"ts":1744473960000,"o":85098.2,"h":85080.3,"l":84920,"c":84920,"v":258600,"usd":3.04262926}
{"ts":1744474020000,"o":84920,"h":84930.2,"l":84814.4,"c":84824.6,"v":300700,"usd":3.54369175}
{"ts":1744474080000,"o":84824.6,"h":84835,"l":84806.8,"c":84823.3,"v":122500,"usd":1.44434241}
{"ts":1744474140000,"o":84823.3,"h":84840,"l":84792.3,"c":84802.3,"v":127300,"usd":1.50118538}
{"ts":1744474200000,"o":84802.3,"h":84840.6,"l":84802.3,"c":84802.3,"v":141600,"usd":1.66964708}
{"ts":1744474260000,"o":84802.3,"h":84812.1,"l":84770.1,"c":84770.1,"v":104400,"usd":1.23117924}
{"ts":1744474320000,"o":84770.1,"h":84803.7,"l":84769.2,"c":84780,"v":68100,"usd":0.8032226}
{"ts":1744474380000,"o":84780,"h":84808.5,"l":84743.2,"c":84768.2,"v":147500,"usd":1.74001708}
{"ts":1744474440000,"o":84768.2,"h":84780.3,"l":84747.6,"c":84780.3,"v":122900,"usd":1.45007623}
{"ts":1744474500000,"o":84780.3,"h":84854.4,"l":84790,"c":84847.9,"v":113400,"usd":1.33677226}
{"ts":1744474560000,"o":84847.9,"h":84806.9,"l":84758.1,"c":84763.6,"v":27800,"usd":0.32784991}
{"ts":1744474620000,"o":84763.6,"h":84790,"l":84754.5,"c":84790,"v":19300,"usd":0.22767651}
{"ts":1744474680000,"o":84790,"h":84840.3,"l":84800,"c":84816,"v":48400,"usd":0.57058984}
{"ts":1744474740000,"o":84816,"h":84900,"l":84840.8,"c":84898.4,"v":123400,"usd":1.45360598}
{"ts":1744474800000,"o":84898.4,"h":84926.4,"l":84884,"c":84884,"v":291900,"usd":3.43822041}
{"ts":1744474860000,"o":84884,"h":84942.1,"l":84880.2,"c":84900.4,"v":251100,"usd":2.9571939}
{"ts":1744474920000,"o":84900.4,"h":84971.3,"l":84916.1,"c":84960.1,"v":98500,"usd":1.1596647}
{"ts":1744474980000,"o":84960.1,"h":84993.9,"l":84946,"c":84989.9,"v":42000,"usd":0.49425266}
{"ts":1744475040000,"o":84989.9,"h":85029.4,"l":84971.5,"c":85025.8,"v":175900,"usd":2.06935407}
{"ts":1744475100000,"o":85025.8,"h":85011.7,"l":84962.7,"c":84962.8,"v":323500,"usd":3.80644402}
{"ts":1744475160000,"o":84962.8,"h":84981.9,"l":84941,"c":84941,"v":24500,"usd":0.28833849}
{"ts":1744475220000,"o":84941,"h":84941.1,"l":84892.5,"c":84892.5,"v":62900,"usd":0.74078457}
{"ts":1744475280000,"o":84892.5,"h":84910,"l":84854,"c":84910,"v":27700,"usd":0.32633808}
{"ts":1744475340000,"o":84910,"h":84935.5,"l":84919.9,"c":84935.5,"v":179000,"usd":2.10785869}
{"ts":1744475400000,"o":84935.5,"h":84919.9,"l":84863.2,"c":84878.8,"v":13200,"usd":0.15546233}
{"ts":1744475460000,"o":84878.8,"h":84925.7,"l":84900,"c":84900,"v":37000,"usd":0.43568633}
{"ts":1744475520000,"o":84900,"h":84898.2,"l":84844.4,"c":84853.9,"v":45800,"usd":0.53965714}
{"ts":1744475580000,"o":84853.9,"h":84853.1,"l":84799.3,"c":84799.3,"v":114200,"usd":1.34633318}
{"ts":1744475640000,"o":84799.3,"h":84796.4,"l":84729.3,"c":84729.3,"v":162900,"usd":1.92220458}
{"ts":1744475700000,"o":84729.3,"h":84740.7,"l":84701.5,"c":84733.9,"v":66600,"usd":0.78610868}
{"ts":1744475760000,"o":84733.9,"h":84778.3,"l":84739.9,"c":84760.2,"v":54600,"usd":0.64419527}
{"ts":1744475820000,"o":84760.2,"h":84803.2,"l":84731.5,"c":84789.5,"v":64100,"usd":0.75612703}
{"ts":1744475880000,"o":84789.5,"h":84824.3,"l":84764.8,"c":84805,"v":104200,"usd":1.22857265}
{"ts":1744475940000,"o":84805,"h":84832.1,"l":84800,"c":84802.1,"v":90500,"usd":1.06703755}
{"ts":1744476000000,"o":84802.1,"h":84836.1,"l":84760,"c":84836.1,"v":17300,"usd":0.20394255}
{"ts":1744476060000,"o":84836.1,"h":84848.7,"l":84750,"c":84770,"v":26500,"usd":0.31244145}
{"ts":1744476120000,"o":84770,"h":84783.5,"l":84750.6,"c":84760.6,"v":12200,"usd":0.14390512}
{"ts":1744476180000,"o":84760.6,"h":84767.2,"l":84739.3,"c":84761.5,"v":60800,"usd":0.71742999}
{"ts":1744476240000,"o":84761.5,"h":84756,"l":84703.8,"c":84706.2,"v":51400,"usd":0.6066315}
{"ts":1744476300000,"o":84706.2,"h":84720.5,"l":84666.9,"c":84666.9,"v":135400,"usd":1.59880515}
{"ts":1744476360000,"o":84666.9,"h":84699.9,"l":84657.8,"c":84669.3,"v":44600,"usd":0.52674545}
{"ts":1744476420000,"o":84669.3,"h":84669.3,"l":84612.4,"c":84659.9,"v":351100,"usd":4.14868572}
{"ts":1744476480000,"o":84659.9,"h":84669.9,"l":84631.7,"c":84669.9,"v":31700,"usd":0.37450775}
{"ts":1744476540000,"o":84669.9,"h":84653.5,"l":84551,"c":84580,"v":164100,"usd":1.93993806}
{"ts":1744476600000,"o":84580,"h":84610.9,"l":84518.3,"c":84554.1,"v":142500,"usd":1.68528982}
{"ts":1744476660000,"o":84554.1,"h":84555,"l":84535.3,"c":84535.3,"v":32200,"usd":0.38087196}
{"ts":1744476720000,"o":84535.3,"h":84554.9,"l":84535.3,"c":84549.9,"v":9700,"usd":0.11473669}
{"ts":1744476780000,"o":84549.9,"h":84595.1,"l":84535.3,"c":84590.8,"v":51300,"usd":0.60675649}
{"ts":1744476840000,"o":84590.8,"h":84601.6,"l":84569.8,"c":84601.6,"v":9500,"usd":0.11232806}
{"ts":1744476900000,"o":84601.6,"h":84613.3,"l":84600,"c":84600,"v":20500,"usd":0.24229579}
{"ts":1744476960000,"o":84600,"h":84620.5,"l":84585.9,"c":84620.5,"v":147700,"usd":1.74592091}
{"ts":1744477020000,"o":84620.5,"h":84659.3,"l":84620,"c":84620,"v":179500,"usd":2.12045504}
{"ts":1744477080000,"o":84620,"h":84618.3,"l":84571.6,"c":84575.1,"v":123200,"usd":1.45635674}
{"ts":1744477140000,"o":84575.1,"h":84602.5,"l":84577.8,"c":84584.4,"v":20400,"usd":0.2411641}
{"ts":1744477200000,"o":84584.4,"h":84599.9,"l":84583.6,"c":84599.9,"v":8300,"usd":0.09811401}
{"ts":1744477260000,"o":84599.9,"h":84597.5,"l":84567.9,"c":84577.3,"v":31700,"usd":0.37481997}
{"ts":1744477320000,"o":84577.3,"h":84625.7,"l":84581,"c":84625.7,"v":27300,"usd":0.32269879}
{"ts":1744477380000,"o":84625.7,"h":84679.7,"l":84628.3,"c":84660.5,"v":127500,"usd":1.50631027}
{"ts":1744477440000,"o":84660.5,"h":84720,"l":84654.6,"c":84700,"v":172800,"usd":2.0403184}
{"ts":1744477500000,"o":84700,"h":84690,"l":84634.6,"c":84642.3,"v":35800,"usd":0.42290147}
{"ts":1744477560000,"o":84642.3,"h":84656,"l":84610,"c":84610,"v":7500,"usd":0.08860969}
{"ts":1744477620000,"o":84610,"h":84600,"l":84590.1,"c":84590.1,"v":25800,"usd":0.3049881}
{"ts":1744477680000,"o":84590.1,"h":84589.4,"l":84512.3,"c":84515.6,"v":171800,"usd":2.03158649}
{"ts":1744477740000,"o":84515.6,"h":84512.1,"l":84478.7,"c":84509.8,"v":183200,"usd":2.16815337}
{"ts":1744477800000,"o":84509.8,"h":84509.8,"l":84478.7,"c":84485.5,"v":38100,"usd":0.45094174}
{"ts":1744477860000,"o":84485.5,"h":84472.4,"l":84435.7,"c":84457.6,"v":142300,"usd":1.68510603}
{"ts":1744477920000,"o":84457.6,"h":84497.8,"l":84447,"c":84497.8,"v":167900,"usd":1.98758644}
{"ts":1744477980000,"o":84497.8,"h":84497.7,"l":84440.4,"c":84449.8,"v":118800,"usd":1.40615314}
{"ts":1744478040000,"o":84449.8,"h":84449.8,"l":84375,"c":84384.2,"v":493900,"usd":5.85197045}
{"ts":1744478100000,"o":84384.2,"h":84424.8,"l":84355,"c":84355,"v":357400,"usd":4.2353004}
{"ts":1744478160000,"o":84355,"h":84400,"l":84355,"c":84400,"v":42300,"usd":0.5013436}
{"ts":1744478220000,"o":84400,"h":84428.5,"l":84405,"c":84415.4,"v":122800,"usd":1.45460932}
{"ts":1744478280000,"o":84415.4,"h":84472.8,"l":84421.5,"c":84445.2,"v":67900,"usd":0.80405467}
{"ts":1744478340000,"o":84445.2,"h":84455.2,"l":84425.4,"c":84428,"v":12200,"usd":0.14446317}
{"ts":1744478400000,"o":84428,"h":84468.5,"l":84427,"c":84440.4,"v":34600,"usd":0.40976559}
{"ts":1744478460000,"o":84440.4,"h":84440.3,"l":84380.1,"c":84415.9,"v":135400,"usd":1.60418352}
{"ts":1744478520000,"o":84415.9,"h":84421.5,"l":84397.5,"c":84397.5,"v":91400,"usd":1.08286566}
{"ts":1744478580000,"o":84397.5,"h":84439.8,"l":84371.7,"c":84430.4,"v":22800,"usd":0.27004879}
{"ts":1744478640000,"o":84430.4,"h":84520,"l":84439.9,"c":84520,"v":56800,"usd":0.67229924}
{"ts":1744478700000,"o":84520,"h":84566.3,"l":84500,"c":84500,"v":164900,"usd":1.95026406}
{"ts":1744478760000,"o":84500,"h":84504.9,"l":84495.7,"c":84504.8,"v":18700,"usd":0.22129154}
{"ts":1744478820000,"o":84504.8,"h":84514.3,"l":84490.1,"c":84514.3,"v":155700,"usd":1.84265478}
{"ts":1744478880000,"o":84514.3,"h":84514.3,"l":84485.2,"c":84495.8,"v":57300,"usd":0.67800339}
{"ts":1744478940000,"o":84495.8,"h":84589.9,"l":84520,"c":84540.1,"v":25600,"usd":0.3027179}
{"ts":1744479000000,"o":84540.1,"h":84540.1,"l":84528.5,"c":84535.1,"v":110700,"usd":1.30944042}
{"ts":1744479060000,"o":84535.1,"h":84660,"l":84535.1,"c":84647.9,"v":154200,"usd":1.82334757}
{"ts":1744479120000,"o":84647.9,"h":84687.9,"l":84642.7,"c":84686.6,"v":52900,"usd":0.62475842}
{"ts":1744479180000,"o":84686.6,"h":84718.6,"l":84640.1,"c":84692.3,"v":122300,"usd":1.44403064}
{"ts":1744479240000,"o":84692.3,"h":84681.1,"l":84622.1,"c":84660.9,"v":72300,"usd":0.85404185}
{"ts":1744479300000,"o":84660.9,"h":84659.9,"l":84628.5,"c":84655.7,"v":11300,"usd":0.13349426}
{"ts":1744479360000,"o":84655.7,"h":84656.7,"l":84610.1,"c":84610.2,"v":44300,"usd":0.52348121}
{"ts":1744479420000,"o":84610.2,"h":84669.9,"l":84600.1,"c":84663.5,"v":35600,"usd":0.42062471}
{"ts":1744479480000,"o":84663.5,"h":84699,"l":84621.7,"c":84697.1,"v":237500,"usd":2.80566887}
{"ts":1744479540000,"o":84697.1,"h":84718.6,"l":84688.8,"c":84716.5,"v":78100,"usd":0.92198863}
{"ts":1744479600000,"o":84716.5,"h":84758.7,"l":84700.1,"c":84742.1,"v":76400,"usd":0.90165064}
{"ts":1744479660000,"o":84742.1,"h":84742.1,"l":84674.4,"c":84711.1,"v":59900,"usd":0.70718202}
{"ts":1744479720000,"o":84711.1,"h":84717,"l":84674.6,"c":84706.9,"v":34800,"usd":0.41092887}
{"ts":1744479780000,"o":84706.9,"h":84787,"l":84705.9,"c":84760,"v":252200,"usd":2.97565078}
{"ts":1744479840000,"o":84760,"h":84760,"l":84732.9,"c":84760,"v":38800,"usd":0.45783766}
{"ts":1744479900000,"o":84760,"h":84779.9,"l":84758.1,"c":84773.9,"v":80600,"usd":0.95083187}
{"ts":1744479960000,"o":84773.9,"h":84787.7,"l":84690.7,"c":84726.8,"v":320600,"usd":3.78270945}
{"ts":1744480020000,"o":84726.8,"h":84713.6,"l":84687.7,"c":84704.8,"v":46000,"usd":0.5431285}
{"ts":1744480080000,"o":84704.8,"h":84710.1,"l":84677.8,"c":84694.5,"v":89600,"usd":1.05798259}
{"ts":1744480140000,"o":84694.5,"h":84704.8,"l":84680.2,"c":84704.8,"v":26700,"usd":0.31526565}
{"ts":1744480200000,"o":84704.8,"h":84680.1,"l":84638.4,"c":84645.4,"v":120000,"usd":1.4177132}
{"ts":1744480260000,"o":84645.4,"h":84655.5,"l":84624.6,"c":84655.5,"v":103500,"usd":1.22282242}
{"ts":1744480320000,"o":84655.5,"h":84670,"l":84654.8,"c":84670,"v":9500,"usd":0.1122014}
{"ts":1744480380000,"o":84670,"h":84680,"l":84640,"c":84648.8,"v":58400,"usd":0.68975941}
{"ts":1744480440000,"o":84648.8,"h":84665.5,"l":84640.1,"c":84665.5,"v":5700,"usd":0.06733956}
{"ts":1744480500000,"o":84665.5,"h":84670,"l":84670,"c":84670,"v":9500,"usd":0.1122007}
{"ts":1744480560000,"o":84670,"h":84674.9,"l":84659.4,"c":84674.9,"v":5900,"usd":0.06967946}
{"ts":1744480620000,"o":84674.9,"h":84666.4,"l":84651.7,"c":84666.4,"v":6000,"usd":0.07086956}
{"ts":1744480680000,"o":84666.4,"h":84669.6,"l":84653.8,"c":84653.8,"v":11600,"usd":0.13700623}
{"ts":1744480740000,"o":84653.8,"h":84700,"l":84653.8,"c":84700,"v":131200,"usd":1.54972096}
{"ts":1744480800000,"o":84700,"h":84699.9,"l":84675.4,"c":84675.4,"v":9900,"usd":0.11688574}
{"ts":1744480860000,"o":84675.4,"h":84769.7,"l":84689.9,"c":84760,"v":76500,"usd":0.90273524}
{"ts":1744480920000,"o":84760,"h":84765.1,"l":84735.2,"c":84756.1,"v":33200,"usd":0.39170686}
{"ts":1744480980000,"o":84756.1,"h":84828.6,"l":84757.9,"c":84828.6,"v":186700,"usd":2.20137228}
{"ts":1744481040000,"o":84828.6,"h":84858.6,"l":84800,"c":84800,"v":684400,"usd":8.06721544}
{"ts":1744481100000,"o":84800,"h":84829.7,"l":84763,"c":84828.7,"v":70300,"usd":0.8289887}
{"ts":1744481160000,"o":84828.7,"h":84812.6,"l":84780.1,"c":84788.4,"v":48200,"usd":0.56840433}
{"ts":1744481220000,"o":84788.4,"h":84792.2,"l":84759.9,"c":84759.9,"v":31600,"usd":0.37278362}
{"ts":1744481280000,"o":84759.9,"h":84750.2,"l":84727.7,"c":84727.7,"v":139900,"usd":1.65091036}
{"ts":1744481340000,"o":84727.7,"h":84743.5,"l":84725.2,"c":84742.3,"v":30000,"usd":0.35405146}
{"ts":1744481400000,"o":84742.3,"h":84749.6,"l":84742.3,"c":84749.6,"v":98300,"usd":1.15997051}
{"ts":1744481460000,"o":84749.6,"h":84769.9,"l":84740,"c":84740,"v":17500,"usd":0.20646286}
{"ts":1744481520000,"o":84740,"h":84750.4,"l":84725.2,"c":84725.2,"v":28200,"usd":0.33274442}
{"ts":1744481580000,"o":84725.2,"h":84748.8,"l":84748.8,"c":84748.8,"v":5500,"usd":0.0648978}
{"ts":1744481640000,"o":84748.8,"h":84784.1,"l":84748.3,"c":84784.1,"v":36800,"usd":0.43411106}
{"ts":1744481700000,"o":84784.1,"h":84829.9,"l":84770.2,"c":84770.2,"v":34300,"usd":0.40442965}
{"ts":1744481760000,"o":84770.2,"h":84810,"l":84769.2,"c":84810,"v":20700,"usd":0.24412237}
{"ts":1744481820000,"o":84810,"h":84829.9,"l":84820,"c":84829.9,"v":97500,"usd":1.14935995}
{"ts":1744481880000,"o":84829.9,"h":84851,"l":84829.3,"c":84850,"v":137500,"usd":1.6208659}
{"ts":1744481940000,"o":84850,"h":84895.6,"l":84856.5,"c":84876.5,"v":84900,"usd":1.00022387}
{"ts":1744482000000,"o":84876.5,"h":84872.6,"l":84860,"c":84860,"v":10900,"usd":0.1284285}
{"ts":1744482060000,"o":84860,"h":84853.1,"l":84852.6,"c":84853,"v":8200,"usd":0.09663782}
{"ts":1744482120000,"o":84853,"h":84853,"l":84820,"c":84820,"v":37800,"usd":0.44555293}
{"ts":1744482180000,"o":84820,"h":84844.8,"l":84844.8,"c":84844.8,"v":5700,"usd":0.06718134}
{"ts":1744482240000,"o":84844.8,"h":84849.9,"l":84819.1,"c":84849.9,"v":35000,"usd":0.41260617}
{"ts":1744482300000,"o":84849.9,"h":84900,"l":84850,"c":84865,"v":61000,"usd":0.71877819}
{"ts":1744482360000,"o":84865,"h":84878.3,"l":84847,"c":84847,"v":102200,"usd":1.20429742}
{"ts":1744482420000,"o":84847,"h":84851.5,"l":84840.1,"c":84840.1,"v":30600,"usd":0.36065884}
{"ts":1744482480000,"o":84840.1,"h":84860,"l":84847.6,"c":84856.4,"v":8500,"usd":0.10016827}
{"ts":1744482540000,"o":84856.4,"h":84873.3,"l":84856.4,"c":84861.9,"v":110900,"usd":1.30684703}
{"ts":1744482600000,"o":84861.9,"h":84907.9,"l":84865.4,"c":84900.8,"v":514700,"usd":6.06416947}
{"ts":1744482660000,"o":84900.8,"h":84907.9,"l":84864.1,"c":84864.1,"v":50400,"usd":0.59362525}
{"ts":1744482720000,"o":84864.1,"h":84868,"l":84868,"c":84868,"v":500,"usd":0.0058915}
{"ts":1744482780000,"o":84868,"h":84889.9,"l":84878.5,"c":84878.6,"v":21700,"usd":0.2556581}
{"ts":1744482840000,"o":84878.6,"h":84902.6,"l":84878.6,"c":84892.7,"v":266100,"usd":3.13468891}
{"ts":1744482900000,"o":84892.7,"h":84899.7,"l":84889.9,"c":84889.9,"v":94200,"usd":1.1095493}
{"ts":1744482960000,"o":84889.9,"h":84899.7,"l":84860,"c":84860,"v":13900,"usd":0.1637435}
{"ts":1744483020000,"o":84860,"h":84867.6,"l":84846.4,"c":84852.9,"v":198000,"usd":2.33325116}
{"ts":1744483080000,"o":84852.9,"h":84865.8,"l":84855.8,"c":84865.8,"v":4300,"usd":0.05067113}
{"ts":1744483140000,"o":84865.8,"h":84865.8,"l":84840.1,"c":84854,"v":97300,"usd":1.14667763}
{"ts":1744483200000,"o":84854,"h":84850,"l":84840.8,"c":84850,"v":46300,"usd":0.5456981}
{"ts":1744483260000,"o":84850,"h":84950,"l":84880,"c":84947.2,"v":129200,"usd":1.52154423}
{"ts":1744483320000,"o":84947.2,"h":84957.9,"l":84934.5,"c":84949.9,"v":206700,"usd":2.4332551}
{"ts":1744483380000,"o":84949.9,"h":84986.7,"l":84949.8,"c":84966.9,"v":44700,"usd":0.52604256}
{"ts":1744483440000,"o":84966.9,"h":84969.9,"l":84934.6,"c":84960.3,"v":20900,"usd":0.24602323}
{"ts":1744483500000,"o":84960.3,"h":84964.3,"l":84949.5,"c":84949.5,"v":7800,"usd":0.09180471}
{"ts":1744483560000,"o":84949.5,"h":84969.9,"l":84949.5,"c":84969.9,"v":11200,"usd":0.13182493}
{"ts":1744483620000,"o":84969.9,"h":85041.3,"l":84969.9,"c":85015,"v":91500,"usd":1.07637141}
{"ts":1744483680000,"o":85015,"h":85039.9,"l":85000,"c":85039.9,"v":92600,"usd":1.08913877}
{"ts":1744483740000,"o":85039.9,"h":85092.3,"l":85027.6,"c":85031.9,"v":195400,"usd":2.29699379}
{"ts":1744483800000,"o":85031.9,"h":85044.2,"l":85001.5,"c":85011.5,"v":105100,"usd":1.23617949}
{"ts":1744483860000,"o":85011.5,"h":85068.1,"l":85028.5,"c":85060.1,"v":12000,"usd":0.14108127}
{"ts":1744483920000,"o":85060.1,"h":85099.9,"l":85055.9,"c":85070.1,"v":62000,"usd":0.72873384}
{"ts":1744483980000,"o":85070.1,"h":85113.1,"l":85047.3,"c":85107.6,"v":45100,"usd":0.52998878}
{"ts":1744484040000,"o":85107.6,"h":85107.1,"l":85080,"c":85099.5,"v":24100,"usd":0.28320065}
{"ts":1744484100000,"o":85099.5,"h":85120,"l":85092.2,"c":85100.1,"v":63800,"usd":0.74962039}
{"ts":1744484160000,"o":85100.1,"h":85124.7,"l":85105.1,"c":85105.1,"v":116700,"usd":1.37096448}
{"ts":1744484220000,"o":85105.1,"h":85124.2,"l":85085.2,"c":85085.2,"v":105400,"usd":1.23859628}
{"ts":1744484280000,"o":85085.2,"h":85124.6,"l":85085.4,"c":85117.1,"v":9500,"usd":0.11161397}
{"ts":1744484340000,"o":85117.1,"h":85115.2,"l":85068.1,"c":85115.2,"v":53900,"usd":0.63337044}
{"ts":1744484400000,"o":85115.2,"h":85109.1,"l":85101.8,"c":85109.1,"v":12100,"usd":0.14217994}
{"ts":1744484460000,"o":85109.1,"h":85140,"l":85080,"c":85080,"v":302000,"usd":3.54835117}
{"ts":1744484520000,"o":85080,"h":85068.4,"l":85027.1,"c":85047.9,"v":54100,"usd":0.63613634}
{"ts":1744484580000,"o":85047.9,"h":85047.8,"l":84965.1,"c":84982.6,"v":335200,"usd":3.94445858}
{"ts":1744484640000,"o":84982.6,"h":85009.9,"l":84965.8,"c":85002.4,"v":112900,"usd":1.32851154}
{"ts":1744484700000,"o":85002.4,"h":85020,"l":84995.7,"c":85020,"v":71100,"usd":0.83646858}
{"ts":1744484760000,"o":85020,"h":85040,"l":85009.6,"c":85040,"v":15800,"usd":0.1858278}
{"ts":1744484820000,"o":85040,"h":85073.9,"l":85060,"c":85070.8,"v":16100,"usd":0.18925223}
{"ts":1744484880000,"o":85070.8,"h":85081.5,"l":85068.9,"c":85081.5,"v":25800,"usd":0.30325578}
{"ts":1744484940000,"o":85081.5,"h":85089.9,"l":84980.1,"c":84993.5,"v":64100,"usd":0.75395313}
{"ts":1744485000000,"o":84993.5,"h":85039.9,"l":84999.3,"c":85030,"v":25400,"usd":0.29872117}
{"ts":1744485060000,"o":85030,"h":85038,"l":85008.3,"c":85013.6,"v":6800,"usd":0.07997741}
{"ts":1744485120000,"o":85013.6,"h":85013.5,"l":84993.2,"c":84999.9,"v":93000,"usd":1.09394975}
{"ts":1744485180000,"o":84999.9,"h":85013.6,"l":84993.2,"c":84998.6,"v":43500,"usd":0.51175797}
{"ts":1744485240000,"o":84998.6,"h":85050.6,"l":85010.3,"c":85021.7,"v":304800,"usd":3.58485089}
{"ts":1744485300000,"o":85021.7,"h":85021.6,"l":85012.1,"c":85012.1,"v":9900,"usd":0.11644152}
{"ts":1744485360000,"o":85012.1,"h":85012.6,"l":84943.5,"c":84974.8,"v":157100,"usd":1.84872156}
{"ts":1744485420000,"o":84974.8,"h":84963.8,"l":84929.7,"c":84944.7,"v":189900,"usd":2.2355708}
{"ts":1744485480000,"o":84944.7,"h":85027.5,"l":84949,"c":85027.5,"v":154500,"usd":1.81824407}
{"ts":1744485540000,"o":85027.5,"h":85156.5,"l":84996.8,"c":85156.5,"v":610400,"usd":7.17497902}
{"ts":1744485600000,"o":85156.5,"h":85199.6,"l":85113,"c":85135.4,"v":135200,"usd":1.58747463}
{"ts":1744485660000,"o":85135.4,"h":85143.6,"l":85085.5,"c":85085.5,"v":132500,"usd":1.55692296}
{"ts":1744485720000,"o":85085.5,"h":85119.9,"l":85080.1,"c":85119.9,"v":93000,"usd":1.09294867}
{"ts":1744485780000,"o":85119.9,"h":85111.9,"l":85081.5,"c":85081.5,"v":94000,"usd":1.10471147}
{"ts":1744485840000,"o":85081.5,"h":85080,"l":85014.3,"c":85027.6,"v":186500,"usd":2.19348059}
{"ts":1744485900000,"o":85027.6,"h":85039.9,"l":85017.7,"c":85020.7,"v":8500,"usd":0.09996686}
{"ts":1744485960000,"o":85020.7,"h":85075.3,"l":85025.2,"c":85075.3,"v":186500,"usd":2.19311523}
{"ts":1744486020000,"o":85075.3,"h":85075.3,"l":85067.6,"c":85067.7,"v":15100,"usd":0.17750003}
{"ts":1744486080000,"o":85067.7,"h":85067.7,"l":84963.7,"c":84963.7,"v":517100,"usd":6.08331393}
{"ts":1744486140000,"o":84963.7,"h":84989.2,"l":84931.5,"c":84953.9,"v":84900,"usd":0.99930562}
{"ts":1744486200000,"o":84953.9,"h":84993.9,"l":84936.7,"c":84984.6,"v":26100,"usd":0.30718378}
{"ts":1744486260000,"o":84984.6,"h":84984.5,"l":84933.5,"c":84937.1,"v":20000,"usd":0.23543807}
{"ts":1744486320000,"o":84937.1,"h":84934.4,"l":84911.1,"c":84911.1,"v":51900,"usd":0.61114842}
{"ts":1744486380000,"o":84911.1,"h":84905.1,"l":84850.7,"c":84905.1,"v":583800,"usd":6.87695734}
{"ts":1744486440000,"o":84905.1,"h":84970,"l":84896.4,"c":84929,"v":30600,"usd":0.36030347}
{"ts":1744486500000,"o":84929,"h":84942.7,"l":84909.8,"c":84934.8,"v":6400,"usd":0.07535198}
{"ts":1744486560000,"o":84934.8,"h":84998.7,"l":84931.7,"c":84998.7,"v":26900,"usd":0.31658518}
{"ts":1744486620000,"o":84998.7,"h":85059.1,"l":84990.9,"c":85028,"v":135100,"usd":1.58910441}
{"ts":1744486680000,"o":85028,"h":85008.6,"l":84977.1,"c":84990,"v":18300,"usd":0.21532773}
{"ts":1744486740000,"o":84990,"h":85039.9,"l":84999.9,"c":85010,"v":272000,"usd":3.19930383}
{"ts":1744486800000,"o":85010,"h":85004.9,"l":84875.1,"c":84875.1,"v":71000,"usd":0.83597113}
{"ts":1744486860000,"o":84875.1,"h":84896.9,"l":84846.1,"c":84846.1,"v":32400,"usd":0.38178801}
{"ts":1744486920000,"o":84846.1,"h":84880,"l":84833,"c":84880,"v":53900,"usd":0.63526066}
{"ts":1744486980000,"o":84880,"h":84879.9,"l":84871.9,"c":84871.9,"v":5600,"usd":0.0659787}
{"ts":1744487040000,"o":84871.9,"h":84888.8,"l":84866.2,"c":84866.2,"v":186700,"usd":2.19964403}
{"ts":1744487100000,"o":84866.2,"h":84860,"l":84833,"c":84837.3,"v":38400,"usd":0.4525503}
{"ts":1744487160000,"o":84837.3,"h":84853.1,"l":84833.9,"c":84846,"v":11800,"usd":0.13908914}
{"ts":1744487220000,"o":84846,"h":84832.9,"l":84762.7,"c":84762.7,"v":85500,"usd":1.00820752}
{"ts":1744487280000,"o":84762.7,"h":84814,"l":84767.6,"c":84810.9,"v":42000,"usd":0.49540181}
{"ts":1744487340000,"o":84810.9,"h":84811,"l":84810.9,"c":84811,"v":77300,"usd":0.91143657}
{"ts":1744487400000,"o":84811,"h":84866.6,"l":84811,"c":84866.6,"v":97900,"usd":1.15426121}
{"ts":1744487460000,"o":84866.6,"h":84869.9,"l":84836.1,"c":84836.1,"v":4800,"usd":0.05657421}
{"ts":1744487520000,"o":84836.1,"h":84840,"l":84792.8,"c":84792.8,"v":82500,"usd":0.97290411}
{"ts":1744487580000,"o":84792.8,"h":84830.8,"l":84820.4,"c":84820.4,"v":34200,"usd":0.40319644}
{"ts":1744487640000,"o":84820.4,"h":84829.9,"l":84792.7,"c":84829.9,"v":188900,"usd":2.22709549}
{"ts":1744487700000,"o":84829.9,"h":84829.9,"l":84821.7,"c":84829.9,"v":33300,"usd":0.39258655}
{"ts":1744487760000,"o":84829.9,"h":84829.9,"l":84797.9,"c":84797.9,"v":15300,"usd":0.18041479}
{"ts":1744487820000,"o":84797.9,"h":84842.5,"l":84803.1,"c":84842.5,"v":53700,"usd":0.63299978}
{"ts":1744487880000,"o":84842.5,"h":84859.9,"l":84838.8,"c":84859.9,"v":114000,"usd":1.34364349}
{"ts":1744487940000,"o":84859.9,"h":84859.9,"l":84823.4,"c":84823.4,"v":114700,"usd":1.35174412}
{"ts":1744488000000,"o":84823.4,"h":84879.9,"l":84833.9,"c":84879.9,"v":104400,"usd":1.23024284}
{"ts":1744488060000,"o":84879.9,"h":84920,"l":84864.2,"c":84864.2,"v":64500,"usd":0.7597801}
{"ts":1744488120000,"o":84864.2,"h":84869.1,"l":84816,"c":84858.3,"v":15800,"usd":0.18620342}
{"ts":1744488180000,"o":84858.3,"h":84876.6,"l":84851.5,"c":84876.5,"v":51200,"usd":0.6032941}
{"ts":1744488240000,"o":84876.5,"h":84919.6,"l":84876.6,"c":84880,"v":43200,"usd":0.50884786}
{"ts":1744488300000,"o":84880,"h":84919.9,"l":84888,"c":84919.9,"v":20100,"usd":0.2367581}
{"ts":1744488360000,"o":84919.9,"h":85000,"l":84920,"c":85000,"v":90800,"usd":1.0686397}
{"ts":1744488420000,"o":85000,"h":85057.2,"l":84959.1,"c":84962,"v":391100,"usd":4.60055822}
{"ts":1744488480000,"o":84962,"h":84969.9,"l":84939.8,"c":84959.5,"v":10000,"usd":0.11771305}
{"ts":1744488540000,"o":84959.5,"h":84990,"l":84929.5,"c":84963.3,"v":282300,"usd":3.32293486}
{"ts":1744488600000,"o":84963.3,"h":85010,"l":84969.9,"c":84994.5,"v":66300,"usd":0.77996739}
{"ts":1744488660000,"o":84994.5,"h":85014.4,"l":84980.1,"c":84980.1,"v":31400,"usd":0.36938575}
{"ts":1744488720000,"o":84980.1,"h":84980,"l":84950,"c":84958.6,"v":350300,"usd":4.12275831}
{"ts":1744488780000,"o":84958.6,"h":85052.2,"l":84956.7,"c":85032.9,"v":1151000,"usd":13.54240424}
{"ts":1744488840000,"o":85032.9,"h":85059.9,"l":85015.3,"c":85031.2,"v":1002800,"usd":11.79323582}
{"ts":1744488900000,"o":85031.2,"h":85094.9,"l":85054.4,"c":85080,"v":362600,"usd":4.26156118}
{"ts":1744488960000,"o":85080,"h":85122.7,"l":85060.1,"c":85065.5,"v":445700,"usd":5.23757971}
{"ts":1744489020000,"o":85065.5,"h":85102.6,"l":85068.1,"c":85102.6,"v":93400,"usd":1.09770752}
{"ts":1744489080000,"o":85102.6,"h":85110,"l":85100.1,"c":85110,"v":26700,"usd":0.31372738}
{"ts":1744489140000,"o":85110,"h":85170,"l":85110,"c":85170,"v":152200,"usd":1.78765112}
{"ts":1744489200000,"o":85170,"h":85199.5,"l":85160,"c":85160,"v":399600,"usd":4.69148928}
{"ts":1744489260000,"o":85160,"h":85150.1,"l":85061.8,"c":85070.8,"v":118200,"usd":1.38892549}
{"ts":1744489320000,"o":85070.8,"h":85114.4,"l":85014.6,"c":85014.6,"v":149900,"usd":1.76249977}
{"ts":1744489380000,"o":85014.6,"h":85067.8,"l":84992.1,"c":85052.9,"v":205200,"usd":2.41364544}
{"ts":1744489440000,"o":85052.9,"h":85070,"l":85045.1,"c":85054.1,"v":12200,"usd":0.14343906}
{"ts":1744489500000,"o":85054.1,"h":85101.2,"l":85053.7,"c":85082.4,"v":466000,"usd":5.4768649}
{"ts":1744489560000,"o":85082.4,"h":85109.6,"l":85098,"c":85104.8,"v":17400,"usd":0.20446314}
{"ts":1744489620000,"o":85104.8,"h":85149.9,"l":85093.7,"c":85127.7,"v":359100,"usd":4.21823639}
{"ts":1744489680000,"o":85127.7,"h":85164.6,"l":85127.5,"c":85148.5,"v":31600,"usd":0.37112249}
{"ts":1744489740000,"o":85148.5,"h":85181.5,"l":85148.5,"c":85170.7,"v":210100,"usd":2.46656554}
{"ts":1744489800000,"o":85170.7,"h":85220.1,"l":85169.8,"c":85212,"v":313200,"usd":3.67650743}
{"ts":1744489860000,"o":85212,"h":85271.4,"l":85212.5,"c":85271.4,"v":252800,"usd":2.96528835}
{"ts":1744489920000,"o":85271.4,"h":85258.9,"l":85220.1,"c":85220.1,"v":60800,"usd":0.71330139}
{"ts":1744489980000,"o":85220.1,"h":85300,"l":85255.3,"c":85293.4,"v":398600,"usd":4.6733601}
{"ts":1744490040000,"o":85293.4,"h":85420,"l":85284.1,"c":85416.8,"v":361400,"usd":4.23373437}
{"ts":1744490100000,"o":85416.8,"h":85460,"l":85400.8,"c":85450.2,"v":254400,"usd":2.97833259}
{"ts":1744490160000,"o":85450.2,"h":85450.3,"l":85354.1,"c":85371.5,"v":491700,"usd":5.75839996}
{"ts":1744490220000,"o":85371.5,"h":85412.9,"l":85352.6,"c":85408.2,"v":263000,"usd":3.08065755}
{"ts":1744490280000,"o":85408.2,"h":85429.9,"l":85401.3,"c":85420.1,"v":122800,"usd":1.43781967}
{"ts":1744490340000,"o":85420.1,"h":85578,"l":85420.9,"c":85561,"v":3646400,"usd":42.64397935}
{"ts":1744490400000,"o":85561,"h":85592.2,"l":85524.7,"c":85582.6,"v":280500,"usd":3.27795196}
{"ts":1744490460000,"o":85582.6,"h":85577.2,"l":85528.8,"c":85552.8,"v":321700,"usd":3.76037893}
{"ts":1744490520000,"o":85552.8,"h":85799.7,"l":85548.4,"c":85793.9,"v":958500,"usd":11.18446588}
{"ts":1744490580000,"o":85793.9,"h":85788.5,"l":85702.4,"c":85748.6,"v":276300,"usd":3.22272313}
{"ts":1744490640000,"o":85748.6,"h":85832.9,"l":85740.5,"c":85832.9,"v":398500,"usd":4.64424249}
{"ts":1744490700000,"o":85832.9,"h":85855.9,"l":85699.3,"c":85727.5,"v":2365700,"usd":27.59879862}
{"ts":1744490760000,"o":85727.5,"h":85749.9,"l":85633.5,"c":85721.7,"v":580600,"usd":6.77634457}
{"ts":1744490820000,"o":85721.7,"h":85744.1,"l":85666.3,"c":85666.3,"v":106200,"usd":1.23903269}
{"ts":1744490880000,"o":85666.3,"h":85666.2,"l":85563.2,"c":85589,"v":728100,"usd":8.50581383}
{"ts":1744490940000,"o":85589,"h":85601,"l":85516.3,"c":85525.2,"v":966000,"usd":11.29328172}
{"ts":1744491000000,"o":85525.2,"h":85596.7,"l":85542.8,"c":85575.2,"v":422100,"usd":4.93344824}
{"ts":1744491060000,"o":85575.2,"h":85560.8,"l":85474,"c":85477.7,"v":701300,"usd":8.20348741}
{"ts":1744491120000,"o":85477.7,"h":85496.2,"l":85470,"c":85483.3,"v":145100,"usd":1.69735853}
{"ts":1744491180000,"o":85483.3,"h":85514.9,"l":85475,"c":85475,"v":190400,"usd":2.22741646}
{"ts":1744491240000,"o":85475,"h":85475.1,"l":85428.2,"c":85428.2,"v":303900,"usd":3.55632877}
{"ts":1744491300000,"o":85428.2,"h":85440.1,"l":85377.4,"c":85377.4,"v":233400,"usd":2.73335758}
{"ts":1744491360000,"o":85377.4,"h":85405.7,"l":85328.7,"c":85371.4,"v":879000,"usd":10.29748839}
{"ts":1744491420000,"o":85371.4,"h":85403.9,"l":85366.2,"c":85403.9,"v":76700,"usd":0.89829099}
{"ts":1744491480000,"o":85403.9,"h":85504.3,"l":85408.8,"c":85496,"v":222300,"usd":2.60070108}
{"ts":1744491540000,"o":85496,"h":85540,"l":85463.8,"c":85496.3,"v":232400,"usd":2.71828286}
{"ts":1744491600000,"o":85496.3,"h":85504.1,"l":85430,"c":85451.5,"v":99600,"usd":1.16531686}
{"ts":1744491660000,"o":85451.5,"h":85460,"l":85388.3,"c":85460,"v":155200,"usd":1.81719122}
{"ts":1744491720000,"o":85460,"h":85499.9,"l":85471.3,"c":85485.8,"v":104700,"usd":1.22486027}
{"ts":1744491780000,"o":85485.8,"h":85477.3,"l":85378.5,"c":85378.5,"v":97600,"usd":1.14258696}
{"ts":1744491840000,"o":85378.5,"h":85385.8,"l":85300,"c":85321.6,"v":144100,"usd":1.68866304}
{"ts":1744491900000,"o":85321.6,"h":85325.4,"l":85300.1,"c":85314.9,"v":58300,"usd":0.68336545}
{"ts":1744491960000,"o":85314.9,"h":85326.2,"l":85280,"c":85317.4,"v":201800,"usd":2.36579429}
{"ts":1744492020000,"o":85317.4,"h":85374.9,"l":85317,"c":85324.8,"v":52800,"usd":0.6187039}
{"ts":1744492080000,"o":85324.8,"h":85371.8,"l":85320.3,"c":85371.7,"v":18200,"usd":0.21321553}
{"ts":1744492140000,"o":85371.7,"h":85342.1,"l":85301.1,"c":85340,"v":125100,"usd":1.4661525}
{"ts":1744492200000,"o":85340,"h":85399.9,"l":85229,"c":85238.9,"v":301200,"usd":3.53183999}
{"ts":1744492260000,"o":85238.9,"h":85298.1,"l":85226.5,"c":85298.1,"v":134200,"usd":1.57437734}
{"ts":1744492320000,"o":85298.1,"h":85342.9,"l":85270.8,"c":85294.8,"v":117400,"usd":1.37629618}
{"ts":1744492380000,"o":85294.8,"h":85319.9,"l":85287,"c":85287.4,"v":46400,"usd":0.54393546}
{"ts":1744492440000,"o":85287.4,"h":85309.9,"l":85259.8,"c":85262.5,"v":215100,"usd":2.52191279}
{"ts":1744492500000,"o":85262.5,"h":85279.9,"l":85240,"c":85245.9,"v":17500,"usd":0.2052604}
{"ts":1744492560000,"o":85245.9,"h":85275.8,"l":85236.2,"c":85236.2,"v":24800,"usd":0.29087873}
{"ts":1744492620000,"o":85236.2,"h":85260,"l":85236.3,"c":85259.9,"v":1900,"usd":0.02228538}
{"ts":1744492680000,"o":85259.9,"h":85305.2,"l":85240.1,"c":85300,"v":40400,"usd":0.47378518}
{"ts":1744492740000,"o":85300,"h":85405,"l":85290.3,"c":85405,"v":684000,"usd":8.0158228}
{"ts":1744492800000,"o":85405,"h":85441.4,"l":85366,"c":85366,"v":153400,"usd":1.79592815}
{"ts":1744492860000,"o":85366,"h":85380,"l":85376.9,"c":85380,"v":2000,"usd":0.0234251}
{"ts":1744492920000,"o":85380,"h":85379.9,"l":85360,"c":85360,"v":9500,"usd":0.11127558}
{"ts":1744492980000,"o":85360,"h":85369.9,"l":85369.9,"c":85369.9,"v":1200,"usd":0.01405644}
{"ts":1744493040000,"o":85369.9,"h":85400,"l":85364.8,"c":85400,"v":132200,"usd":1.54845744}
{"ts":1744493100000,"o":85400,"h":85432.2,"l":85410,"c":85429.6,"v":128800,"usd":1.50789873}
{"ts":1744493160000,"o":85429.6,"h":85509.9,"l":85440,"c":85497.2,"v":180700,"usd":2.1133588}
{"ts":1744493220000,"o":85497.2,"h":85503.5,"l":85450,"c":85450,"v":85200,"usd":0.99676314}
{"ts":1744493280000,"o":85450,"h":85444.4,"l":85339.8,"c":85343,"v":80400,"usd":0.9414352}
{"ts":1744493340000,"o":85343,"h":85389.9,"l":85337.1,"c":85389.9,"v":158400,"usd":1.85597922}
{"ts":1744493400000,"o":85389.9,"h":85389.9,"l":85330.2,"c":85333.4,"v":117200,"usd":1.37331137}
{"ts":1744493460000,"o":85333.4,"h":85346.7,"l":85334,"c":85346.7,"v":40000,"usd":0.46870048}
{"ts":1744493520000,"o":85346.7,"h":85360,"l":85244.3,"c":85249.2,"v":304200,"usd":3.56744011}
{"ts":1744493580000,"o":85249.2,"h":85251.1,"l":85200.1,"c":85251.1,"v":416000,"usd":4.88071829}
{"ts":1744493640000,"o":85251.1,"h":85320.3,"l":85260,"c":85280,"v":28200,"usd":0.33063223}
{"ts":1744493700000,"o":85280,"h":85319.9,"l":85293.5,"c":85310,"v":13300,"usd":0.1559104}
{"ts":1744493760000,"o":85310,"h":85320.3,"l":85249.9,"c":85310,"v":142100,"usd":1.66663722}
{"ts":1744493820000,"o":85310,"h":85347.9,"l":85291.1,"c":85291.2,"v":34900,"usd":0.4090935}
{"ts":1744493880000,"o":85291.2,"h":85351.2,"l":85290.9,"c":85343.7,"v":1139300,"usd":13.35591849}
{"ts":1744493940000,"o":85343.7,"h":85360.8,"l":85283.5,"c":85283.5,"v":130600,"usd":1.53104862}
{"ts":1744494000000,"o":85283.5,"h":85329.1,"l":85283.2,"c":85295.4,"v":1185100,"usd":13.89350596}
{"ts":1744494060000,"o":85295.4,"h":85379.8,"l":85281.9,"c":85316,"v":150400,"usd":1.76287082}
{"ts":1744494120000,"o":85316,"h":85405.3,"l":85298.8,"c":85340,"v":54700,"usd":0.64090097}
{"ts":1744494180000,"o":85340,"h":85413.5,"l":85350,"c":85350,"v":193000,"usd":2.26054}
{"ts":1744494240000,"o":85350,"h":85442.2,"l":85369.2,"c":85442.2,"v":110200,"usd":1.29022292}
{"ts":1744494300000,"o":85442.2,"h":85480,"l":85351.8,"c":85400,"v":91300,"usd":1.0689958}
{"ts":1744494360000,"o":85400,"h":85409.9,"l":85329,"c":85329.2,"v":64300,"usd":0.75329316}
{"ts":1744494420000,"o":85329.2,"h":85366.7,"l":85294.6,"c":85294.6,"v":226300,"usd":2.65188272}
{"ts":1744494480000,"o":85294.6,"h":85360,"l":85285,"c":85350,"v":46200,"usd":0.54135115}
{"ts":1744494540000,"o":85350,"h":85300.8,"l":85295,"c":85295,"v":9400,"usd":0.11020303}
{"ts":1744494600000,"o":85295,"h":85359.9,"l":85295.6,"c":85344.8,"v":220300,"usd":2.58225114}
{"ts":1744494660000,"o":85344.8,"h":85431.1,"l":85359.8,"c":85420.1,"v":53100,"usd":0.62171767}
{"ts":1744494720000,"o":85420.1,"h":85420,"l":85300,"c":85322.8,"v":178600,"usd":2.09251473}
{"ts":1744494780000,"o":85322.8,"h":85377.6,"l":85318.8,"c":85350.1,"v":40000,"usd":0.46867841}
{"ts":1744494840000,"o":85350.1,"h":85320,"l":85282.4,"c":85311.6,"v":193300,"usd":2.26618675}
{"ts":1744494900000,"o":85311.6,"h":85398.5,"l":85320,"c":85398.5,"v":24300,"usd":0.28466641}
{"ts":1744494960000,"o":85398.5,"h":85392.9,"l":85280,"c":85280,"v":107400,"usd":1.25880882}
{"ts":1744495020000,"o":85280,"h":85286.4,"l":85200.5,"c":85200.5,"v":168400,"usd":1.97539789}
{"ts":1744495080000,"o":85200.5,"h":85323.2,"l":85217.2,"c":85323.2,"v":140400,"usd":1.64604306}
{"ts":1744495140000,"o":85323.2,"h":85400.2,"l":85282.6,"c":85302,"v":258900,"usd":3.03457858}
{"ts":1744495200000,"o":85302,"h":85365.3,"l":85282.2,"c":85299.8,"v":62000,"usd":0.72687166}
{"ts":1744495260000,"o":85299.8,"h":85399.6,"l":85318.7,"c":85399.6,"v":157000,"usd":1.83851361}
{"ts":1744495320000,"o":85399.6,"h":85409.9,"l":85328.8,"c":85409.9,"v":82000,"usd":0.96067856}
{"ts":1744495380000,"o":85409.9,"h":85463.4,"l":85380,"c":85380,"v":80800,"usd":0.94586111}
{"ts":1744495440000,"o":85380,"h":85399.9,"l":85350.1,"c":85385.3,"v":43100,"usd":0.50483727}
{"ts":1744495500000,"o":85385.3,"h":85397,"l":85347.8,"c":85347.8,"v":97200,"usd":1.13827614}
{"ts":1744495560000,"o":85347.8,"h":85372.2,"l":85336.8,"c":85337.1,"v":20000,"usd":0.23433656}
{"ts":1744495620000,"o":85337.1,"h":85369.6,"l":85312.3,"c":85312.3,"v":95500,"usd":1.11894159}
{"ts":1744495680000,"o":85312.3,"h":85359.9,"l":85320,"c":85359.9,"v":22600,"usd":0.26479416}
{"ts":1744495740000,"o":85359.9,"h":85438.2,"l":85360,"c":85410.1,"v":213900,"usd":2.50457287}
{"ts":1744495800000,"o":85410.1,"h":85420.4,"l":85380.2,"c":85388.8,"v":94100,"usd":1.10176271}
{"ts":1744495860000,"o":85388.8,"h":85386.1,"l":85340,"c":85340,"v":58000,"usd":0.67944278}
{"ts":1744495920000,"o":85340,"h":85346.2,"l":85331.5,"c":85336.1,"v":9700,"usd":0.11366506}
{"ts":1744495980000,"o":85336.1,"h":85400,"l":85342.1,"c":85400,"v":20600,"usd":0.24129178}
{"ts":1744496040000,"o":85400,"h":85420,"l":85392,"c":85420,"v":17900,"usd":0.20958758}
{"ts":1744496100000,"o":85420,"h":85430,"l":85393.7,"c":85430,"v":100400,"usd":1.17538618}
{"ts":1744496160000,"o":85430,"h":85497.4,"l":85430,"c":85497.4,"v":179600,"usd":2.10186016}
{"ts":1744496220000,"o":85497.4,"h":85630.7,"l":85497.5,"c":85630.7,"v":288000,"usd":3.36595405}
{"ts":1744496280000,"o":85630.7,"h":85628.4,"l":85542.1,"c":85542.1,"v":55100,"usd":0.64364349}
{"ts":1744496340000,"o":85542.1,"h":85574.8,"l":85534.1,"c":85574.8,"v":18600,"usd":0.21742494}
{"ts":1744496400000,"o":85574.8,"h":85569.6,"l":85544.1,"c":85550.4,"v":174500,"usd":2.0395448}
{"ts":1744496460000,"o":85550.4,"h":85566,"l":85547.1,"c":85547.1,"v":22000,"usd":0.25715845}
{"ts":1744496520000,"o":85547.1,"h":85619.5,"l":85547.1,"c":85587.1,"v":5204500,"usd":60.8310454}
{"ts":1744496580000,"o":85587.1,"h":85613.5,"l":85556.7,"c":85556.7,"v":374500,"usd":4.37653806}
{"ts":1744496640000,"o":85556.7,"h":85545.4,"l":85435.5,"c":85438.1,"v":182600,"usd":2.13548303}
{"ts":1744496700000,"o":85438.1,"h":85453.6,"l":85439.9,"c":85449.7,"v":136200,"usd":1.59401644}
{"ts":1744496760000,"o":85449.7,"h":85443.2,"l":85386.8,"c":85407.3,"v":225700,"usd":2.64184604}
{"ts":1744496820000,"o":85407.3,"h":85394.5,"l":85355.3,"c":85365.6,"v":208600,"usd":2.44349091}
{"ts":1744496880000,"o":85365.6,"h":85399.9,"l":85356.9,"c":85381.1,"v":129200,"usd":1.51315902}
{"ts":1744496940000,"o":85381.1,"h":85407.3,"l":85356.2,"c":85399.4,"v":242300,"usd":2.83789493}
{"ts":1744497000000,"o":85399.4,"h":85395.2,"l":85395,"c":85395,"v":1900,"usd":0.02224957}
{"ts":1744497060000,"o":85395,"h":85395.7,"l":85349.4,"c":85349.4,"v":125700,"usd":1.472319}
{"ts":1744497120000,"o":85349.4,"h":85381,"l":85319.9,"c":85319.9,"v":254400,"usd":2.98119331}
{"ts":1744497180000,"o":85319.9,"h":85348.2,"l":85325.6,"c":85325.6,"v":8000,"usd":0.09374894}
{"ts":1744497240000,"o":85325.6,"h":85367.7,"l":85322.2,"c":85367.7,"v":38000,"usd":0.44520004}
{"ts":1744497300000,"o":85367.7,"h":85439.9,"l":85367.9,"c":85439.9,"v":127800,"usd":1.49659784}
{"ts":1744497360000,"o":85439.9,"h":85477.2,"l":85440,"c":85464.2,"v":146500,"usd":1.71404818}
{"ts":1744497420000,"o":85464.2,"h":85497.8,"l":85398.7,"c":85398.7,"v":202600,"usd":2.37061824}
{"ts":1744497480000,"o":85398.7,"h":85426.9,"l":85394.8,"c":85402.5,"v":65100,"usd":0.76225432}
{"ts":1744497540000,"o":85402.5,"h":85409.5,"l":85385.1,"c":85385.1,"v":2100,"usd":0.02458908}
{"ts":1744497600000,"o":85385.1,"h":85397.4,"l":85356,"c":85358.1,"v":17500,"usd":0.20498786}
{"ts":1744497660000,"o":85358.1,"h":85378.1,"l":85358.1,"c":85363.7,"v":94400,"usd":1.10585393}
{"ts":1744497720000,"o":85363.7,"h":85419.9,"l":85374,"c":85408.1,"v":81200,"usd":0.95077501}
{"ts":1744497780000,"o":85408.1,"h":85419.6,"l":85398.1,"c":85398.1,"v":139100,"usd":1.62860383}
{"ts":1744497840000,"o":85398.1,"h":85390,"l":85380,"c":85385.6,"v":12900,"usd":0.15107848}
{"ts":1744497900000,"o":85385.6,"h":85404.8,"l":85390,"c":85400,"v":11700,"usd":0.1369986}
{"ts":1744497960000,"o":85400,"h":85400,"l":85360.4,"c":85385,"v":37800,"usd":0.44269522}
{"ts":1744498020000,"o":85385,"h":85390.6,"l":85350.8,"c":85353.8,"v":91000,"usd":1.06606581}
{"ts":1744498080000,"o":85353.8,"h":85359.3,"l":85353,"c":85357.9,"v":15300,"usd":0.17925034}
{"ts":1744498140000,"o":85357.9,"h":85348.4,"l":85320,"c":85320,"v":195600,"usd":2.2918858}
{"ts":1744498200000,"o":85320,"h":85320.1,"l":85300.8,"c":85300.8,"v":84200,"usd":0.98687697}
{"ts":1744498260000,"o":85300.8,"h":85300.8,"l":85285.6,"c":85298.9,"v":22800,"usd":0.26730477}
{"ts":1744498320000,"o":85298.9,"h":85296.4,"l":85273.3,"c":85273.3,"v":141700,"usd":1.66131944}
{"ts":1744498380000,"o":85273.3,"h":85274.2,"l":85252.3,"c":85252.3,"v":83200,"usd":0.97574302}
{"ts":1744498440000,"o":85252.3,"h":85261.3,"l":85252.8,"c":85252.8,"v":86200,"usd":1.01101416}
{"ts":1744498500000,"o":85252.8,"h":85279.7,"l":85252.1,"c":85279.7,"v":31800,"usd":0.37292434}
{"ts":1744498560000,"o":85279.7,"h":85279.5,"l":85267.1,"c":85267.7,"v":7100,"usd":0.08326161}
{"ts":1744498620000,"o":85267.7,"h":85279.9,"l":85278.4,"c":85278.4,"v":85500,"usd":1.00259831}
{"ts":1744498680000,"o":85278.4,"h":85278.4,"l":85246.6,"c":85246.6,"v":13000,"usd":0.15247439}
{"ts":1744498740000,"o":85246.6,"h":85275.3,"l":85240.6,"c":85275.3,"v":37900,"usd":0.44454366}
{"ts":1744498800000,"o":85275.3,"h":85271.5,"l":85254.7,"c":85259.2,"v":266800,"usd":3.12921663}
{"ts":1744498860000,"o":85259.2,"h":85336.7,"l":85256.8,"c":85288,"v":167000,"usd":1.95777973}
{"ts":1744498920000,"o":85288,"h":85308.1,"l":85280,"c":85280,"v":40700,"usd":0.47715787}
{"ts":1744498980000,"o":85280,"h":85273.7,"l":85260.2,"c":85260.2,"v":4000,"usd":0.04690886}
{"ts":1744499040000,"o":85260.2,"h":85281.1,"l":85217.2,"c":85281.1,"v":160600,"usd":1.88395594}
{"ts":1744499100000,"o":85281.1,"h":85267,"l":85255.1,"c":85255.1,"v":1900,"usd":0.022284}
{"ts":1744499160000,"o":85255.1,"h":85276.4,"l":85246.9,"c":85270.5,"v":36900,"usd":0.4328104}
{"ts":1744499220000,"o":85270.5,"h":85307.2,"l":85279.2,"c":85302,"v":50900,"usd":0.59672633}
{"ts":1744499280000,"o":85302,"h":85314.1,"l":85290.1,"c":85314.1,"v":22900,"usd":0.26846049}
{"ts":1744499340000,"o":85314.1,"h":85311.1,"l":85311,"c":85311,"v":2000,"usd":0.0234436}
{"ts":1744499400000,"o":85311,"h":85310.1,"l":85305.9,"c":85305.9,"v":1200,"usd":0.01406645}
{"ts":1744499460000,"o":85305.9,"h":85315,"l":85247.3,"c":85254.4,"v":169400,"usd":1.98590366}
{"ts":1744499520000,"o":85254.4,"h":85240,"l":85214.1,"c":85214.1,"v":23000,"usd":0.26986846}
{"ts":1744499580000,"o":85214.1,"h":85219.3,"l":85166.2,"c":85166.3,"v":176700,"usd":2.07430848}
{"ts":1744499640000,"o":85166.3,"h":85188.6,"l":85166.3,"c":85183.7,"v":89200,"usd":1.04726291}
{"ts":1744499700000,"o":85183.7,"h":85173.5,"l":85166.2,"c":85172.9,"v":45900,"usd":0.53894258}
{"ts":1744499760000,"o":85172.9,"h":85185.4,"l":85159.5,"c":85163.9,"v":102900,"usd":1.20819258}
{"ts":1744499820000,"o":85163.9,"h":85162.5,"l":85157.1,"c":85157.1,"v":37500,"usd":0.44035526}
{"ts":1744499880000,"o":85157.1,"h":85181,"l":85157.1,"c":85175,"v":145300,"usd":1.70618761}
{"ts":1744499940000,"o":85175,"h":85267,"l":85175,"c":85267,"v":221100,"usd":2.59390202}
{"ts":1744500000000,"o":85267,"h":85299.9,"l":85253.5,"c":85294.6,"v":458600,"usd":5.37748005}
{"ts":1744500060000,"o":85294.6,"h":85286.1,"l":85222.1,"c":85233.2,"v":41200,"usd":0.48333987}
{"ts":1744500120000,"o":85233.2,"h":85245.6,"l":85204.6,"c":85204.6,"v":4600,"usd":0.05396943}
{"ts":1744500180000,"o":85204.6,"h":85223.8,"l":85187.9,"c":85187.9,"v":7400,"usd":0.08685408}
{"ts":1744500240000,"o":85187.9,"h":85187.9,"l":85109,"c":85143.9,"v":274100,"usd":3.21958388}
{"ts":1744500300000,"o":85143.9,"h":85134.4,"l":85109.1,"c":85119.5,"v":57600,"usd":0.67669017}
{"ts":1744500360000,"o":85119.5,"h":85149.9,"l":85119.5,"c":85147.8,"v":181500,"usd":2.13205344}
{"ts":1744500420000,"o":85147.8,"h":85159.9,"l":85113.6,"c":85124.6,"v":86500,"usd":1.01615233}
{"ts":1744500480000,"o":85124.6,"h":85124.3,"l":85111,"c":85121.1,"v":13600,"usd":0.15977534}
{"ts":1744500540000,"o":85121.1,"h":85143.1,"l":85111.6,"c":85143.1,"v":72900,"usd":0.85637352}
{"ts":1744500600000,"o":85143.1,"h":85144.1,"l":85144.1,"c":85144.1,"v":1700,"usd":0.01996616}
{"ts":1744500660000,"o":85144.1,"h":85166.5,"l":85127.6,"c":85127.6,"v":133300,"usd":1.56548769}
{"ts":1744500720000,"o":85127.6,"h":85127.7,"l":85084.6,"c":85113.6,"v":297700,"usd":3.49797347}
{"ts":1744500780000,"o":85113.6,"h":85149.5,"l":85119.3,"c":85139.8,"v":97700,"usd":1.14765621}
{"ts":1744500840000,"o":85139.8,"h":85139.7,"l":85114.8,"c":85116.1,"v":5300,"usd":0.06225855}
{"ts":1744500900000,"o":85116.1,"h":85116,"l":85100,"c":85100,"v":46500,"usd":0.54639204}
{"ts":1744500960000,"o":85100,"h":85148,"l":85089.1,"c":85148,"v":147200,"usd":1.72981227}
{"ts":1744501020000,"o":85148,"h":85166.3,"l":85111.2,"c":85153.9,"v":43800,"usd":0.5143492}
{"ts":1744501080000,"o":85153.9,"h":85151.9,"l":85122.3,"c":85122.3,"v":6700,"usd":0.07869976}
{"ts":1744501140000,"o":85122.3,"h":85143,"l":85120.2,"c":85125.8,"v":96300,"usd":1.13129664}
{"ts":1744501200000,"o":85125.8,"h":85181.4,"l":85151,"c":85170.7,"v":101200,"usd":1.18814996}
{"ts":1744501260000,"o":85170.7,"h":85217.3,"l":85155.1,"c":85210,"v":145300,"usd":1.70586576}
{"ts":1744501320000,"o":85210,"h":85191.1,"l":85190,"c":85190,"v":1300,"usd":0.01525983}
{"ts":1744501380000,"o":85190,"h":85185.7,"l":85176.2,"c":85176.2,"v":2900,"usd":0.03404495}
{"ts":1744501440000,"o":85176.2,"h":85238.5,"l":85155.5,"c":85226.7,"v":25600,"usd":0.30044954}
{"ts":1744501500000,"o":85226.7,"h":85236.6,"l":85210.1,"c":85210.1,"v":141100,"usd":1.65563652}
{"ts":1744501560000,"o":85210.1,"h":85229,"l":85210,"c":85227,"v":59300,"usd":0.69580705}
{"ts":1744501620000,"o":85227,"h":85220,"l":85185.9,"c":85220,"v":2000,"usd":0.02347548}
{"ts":1744501680000,"o":85220,"h":85339.3,"l":85229,"c":85339.3,"v":518500,"usd":6.079691}
{"ts":1744501740000,"o":85339.3,"h":85355.8,"l":85249.8,"c":85249.8,"v":212200,"usd":2.48809033}
{"ts":1744501800000,"o":85249.8,"h":85283.7,"l":85257.7,"c":85257.7,"v":88800,"usd":1.04128087}
{"ts":1744501860000,"o":85257.7,"h":85266.5,"l":85235.4,"c":85241.9,"v":8000,"usd":0.09385351}
{"ts":1744501920000,"o":85241.9,"h":85257.8,"l":85233.7,"c":85257.8,"v":9400,"usd":0.11026341}
{"ts":1744501980000,"o":85257.8,"h":85257.7,"l":85220.2,"c":85241.1,"v":104000,"usd":1.22005758}
{"ts":1744502040000,"o":85241.1,"h":85220.2,"l":85210.8,"c":85210.8,"v":3500,"usd":0.04107044}
{"ts":1744502100000,"o":85210.8,"h":85203,"l":85199,"c":85201.4,"v":19000,"usd":0.22300513}
{"ts":1744502160000,"o":85201.4,"h":85233.6,"l":85201.5,"c":85233.6,"v":21100,"usd":0.2476201}
{"ts":1744502220000,"o":85233.6,"h":85223.6,"l":85205.5,"c":85205.5,"v":17600,"usd":0.20652164}
{"ts":1744502280000,"o":85205.5,"h":85201.5,"l":85199,"c":85199,"v":88500,"usd":1.03871623}
{"ts":1744502340000,"o":85199,"h":85228.6,"l":85191.6,"c":85218,"v":117000,"usd":1.373332}
{"ts":1744502400000,"o":85218,"h":85217.4,"l":85200,"c":85200,"v":54900,"usd":0.64426965}
{"ts":1744502460000,"o":85200,"h":85270,"l":85191.9,"c":85260.1,"v":126000,"usd":1.47867617}
{"ts":1744502520000,"o":85260.1,"h":85260,"l":85191.6,"c":85198.6,"v":152500,"usd":1.78983446}
{"ts":1744502580000,"o":85198.6,"h":85200.9,"l":85194.2,"c":85199.7,"v":24000,"usd":0.28169502}
{"ts":1744502640000,"o":85199.7,"h":85212,"l":85194.1,"c":85212,"v":28600,"usd":0.33566183}
{"ts":1744502700000,"o":85212,"h":85216.1,"l":85199,"c":85216,"v":12600,"usd":0.14786848}
{"ts":1744502760000,"o":85216,"h":85230,"l":85216.1,"c":85230,"v":700,"usd":0.00821374}
{"ts":1744502820000,"o":85230,"h":85246.9,"l":85206.4,"c":85232.3,"v":40800,"usd":0.47875888}
{"ts":1744502880000,"o":85232.3,"h":85299.9,"l":85231.2,"c":85299.9,"v":68900,"usd":0.80788249}
{"ts":1744502940000,"o":85299.9,"h":85284.9,"l":85260,"c":85264.9,"v":9400,"usd":0.11024137}
{"ts":1744503000000,"o":85264.9,"h":85300,"l":85264,"c":85300,"v":136000,"usd":1.59493513}
{"ts":1744503060000,"o":85300,"h":85326.7,"l":85300,"c":85320,"v":71900,"usd":0.84282258}
{"ts":1744503120000,"o":85320,"h":85350.9,"l":85310.6,"c":85334.6,"v":319100,"usd":3.73947263}
{"ts":1744503180000,"o":85334.6,"h":85324.2,"l":85317,"c":85317,"v":14300,"usd":0.16760295}
{"ts":1744503240000,"o":85317,"h":85340,"l":85340,"c":85340,"v":200,"usd":0.00234356}
{"ts":1744503300000,"o":85340,"h":85376.3,"l":85349.1,"c":85370.7,"v":369600,"usd":4.32970331}
{"ts":1744503360000,"o":85370.7,"h":85426.2,"l":85372.2,"c":85380.1,"v":387900,"usd":4.54266113}
{"ts":1744503420000,"o":85380.1,"h":85384.8,"l":85361.7,"c":85383.3,"v":4800,"usd":0.05622238}
{"ts":1744503480000,"o":85383.3,"h":85428.5,"l":85400,"c":85400,"v":129700,"usd":1.51844593}
{"ts":1744503540000,"o":85400,"h":85412.8,"l":85395.2,"c":85410.5,"v":87500,"usd":1.02446989}
{"ts":1744503600000,"o":85410.5,"h":85391.7,"l":85383.4,"c":85383.4,"v":21000,"usd":0.24594313}
{"ts":1744503660000,"o":85383.4,"h":85390,"l":85352,"c":85361.9,"v":521900,"usd":6.11378365}
{"ts":1744503720000,"o":85361.9,"h":85351,"l":85312.8,"c":85324.4,"v":187400,"usd":2.19615811}
{"ts":1744503780000,"o":85324.4,"h":85312.7,"l":85258.7,"c":85258.7,"v":270100,"usd":3.1668554}
{"ts":1744503840000,"o":85258.7,"h":85278,"l":85259,"c":85263,"v":177800,"usd":2.08520161}
{"ts":1744503900000,"o":85263,"h":85266.4,"l":85250.1,"c":85258,"v":26000,"usd":0.3049646}
{"ts":1744503960000,"o":85258,"h":85254.4,"l":85215.6,"c":85215.6,"v":11000,"usd":0.12904814}
{"ts":1744504020000,"o":85215.6,"h":85225.3,"l":85132,"c":85157.1,"v":464600,"usd":5.45407662}
{"ts":1744504080000,"o":85157.1,"h":85151,"l":85060.5,"c":85098,"v":364400,"usd":4.28152528}
{"ts":1744504140000,"o":85098,"h":85111.7,"l":85089,"c":85099.6,"v":23700,"usd":0.27849664}
{"ts":1744504200000,"o":85099.6,"h":85099.6,"l":85082.6,"c":85097.1,"v":38100,"usd":0.44777515}
{"ts":1744504260000,"o":85097.1,"h":85109.8,"l":85021.7,"c":85030.2,"v":190800,"usd":2.24293183}
{"ts":1744504320000,"o":85030.2,"h":85022,"l":84927.2,"c":84958.5,"v":1034400,"usd":12.17252746}
{"ts":1744504380000,"o":84958.5,"h":84964.8,"l":84930.3,"c":84948.1,"v":716900,"usd":8.44014534}
{"ts":1744504440000,"o":84948.1,"h":85005.4,"l":84948.2,"c":84999.3,"v":152800,"usd":1.79807604}
{"ts":1744504500000,"o":84999.3,"h":85074,"l":85002.1,"c":85060.4,"v":141700,"usd":1.66614895}
{"ts":1744504560000,"o":85060.4,"h":85124.7,"l":85030.2,"c":85111.8,"v":614400,"usd":7.22051665}
{"ts":1744504620000,"o":85111.8,"h":85124.9,"l":85090.1,"c":85124.8,"v":380300,"usd":4.46810954}
{"ts":1744504680000,"o":85124.8,"h":85137.9,"l":85117.3,"c":85137.9,"v":5400,"usd":0.06343775}
{"ts":1744504740000,"o":85137.9,"h":85162.3,"l":85104.6,"c":85104.6,"v":7200,"usd":0.08456603}
{"ts":1744504800000,"o":85104.6,"h":85100.7,"l":85080,"c":85100.7,"v":126000,"usd":1.48070366}
{"ts":1744504860000,"o":85100.7,"h":85126.5,"l":85097.5,"c":85126.5,"v":18100,"usd":0.21266496}
{"ts":1744504920000,"o":85126.5,"h":85154.1,"l":85120,"c":85120,"v":95900,"usd":1.1262561}
{"ts":1744504980000,"o":85120,"h":85118.5,"l":85088.6,"c":85118.5,"v":35300,"usd":0.41484259}
{"ts":1744505040000,"o":85118.5,"h":85150.2,"l":85120,"c":85150.1,"v":13400,"usd":0.15738109}
{"ts":1744505100000,"o":85150.1,"h":85199.9,"l":85138.7,"c":85175.7,"v":244600,"usd":2.87196771}
{"ts":1744505160000,"o":85175.7,"h":85250,"l":85148.9,"c":85244.7,"v":79100,"usd":0.9281439}
{"ts":1744505220000,"o":85244.7,"h":85287.9,"l":85244.7,"c":85277.7,"v":306000,"usd":3.58824903}
{"ts":1744505280000,"o":85277.7,"h":85281.1,"l":85279,"c":85281.1,"v":1300,"usd":0.01524394}
{"ts":1744505340000,"o":85281.1,"h":85300,"l":85280.9,"c":85300,"v":77400,"usd":0.90757821}
{"ts":1744505400000,"o":85300,"h":85300,"l":85290.2,"c":85300,"v":96000,"usd":1.12545968}
{"ts":1744505460000,"o":85300,"h":85357.4,"l":85300,"c":85356.8,"v":180400,"usd":2.11398949}
{"ts":1744505520000,"o":85356.8,"h":85400,"l":85350,"c":85400,"v":488900,"usd":5.72644083}
{"ts":1744505580000,"o":85400,"h":85410.7,"l":85382.9,"c":85410.7,"v":265100,"usd":3.10436194}
{"ts":1744505640000,"o":85410.7,"h":85493.1,"l":85414.2,"c":85456.1,"v":1039500,"usd":12.16214781}
{"ts":1744505700000,"o":85456.1,"h":85470.6,"l":85428,"c":85454.4,"v":371700,"usd":4.34986942}
{"ts":1744505760000,"o":85454.4,"h":85513,"l":85437.2,"c":85472.5,"v":577500,"usd":6.75580017}
{"ts":1744505820000,"o":85472.5,"h":85484,"l":85458.6,"c":85484,"v":21300,"usd":0.24920495}
{"ts":1744505880000,"o":85484,"h":85489,"l":85477.2,"c":85489,"v":35600,"usd":0.41645301}
{"ts":1744505940000,"o":85489,"h":85496.1,"l":85455,"c":85479.2,"v":83600,"usd":0.97804941}
{"ts":1744506000000,"o":85479.2,"h":85466.3,"l":85408.5,"c":85439.9,"v":29800,"usd":0.34884246}
{"ts":1744506060000,"o":85439.9,"h":85440,"l":85369.9,"c":85417.5,"v":344300,"usd":4.03190095}
{"ts":1744506120000,"o":85417.5,"h":85417.5,"l":85390.5,"c":85390.5,"v":9500,"usd":0.11124785}
{"ts":1744506180000,"o":85390.5,"h":85397.3,"l":85365.6,"c":85365.6,"v":28700,"usd":0.33613226}
{"ts":1744506240000,"o":85365.6,"h":85398.1,"l":85365.6,"c":85398.1,"v":116500,"usd":1.36432161}
{"ts":1744506300000,"o":85398.1,"h":85395.2,"l":85372.5,"c":85372.5,"v":3800,"usd":0.04450035}
{"ts":1744506360000,"o":85372.5,"h":85391.1,"l":85371.3,"c":85373.6,"v":12900,"usd":0.15109395}
{"ts":1744506420000,"o":85373.6,"h":85505.9,"l":85379.6,"c":85505.3,"v":74900,"usd":0.87615067}
{"ts":1744506480000,"o":85505.3,"h":85604.1,"l":85505.4,"c":85586.7,"v":454000,"usd":5.30558985}
{"ts":1744506540000,"o":85586.7,"h":85721.3,"l":85586.7,"c":85640,"v":838700,"usd":9.79382367}
{"ts":1744506600000,"o":85640,"h":85649.5,"l":85612.7,"c":85639.9,"v":144800,"usd":1.69077834}
{"ts":1744506660000,"o":85639.9,"h":85688.4,"l":85616.8,"c":85671.7,"v":110600,"usd":1.29145652}
{"ts":1744506720000,"o":85671.7,"h":85692.1,"l":85637.1,"c":85680.4,"v":83200,"usd":0.97103244}
{"ts":1744506780000,"o":85680.4,"h":85725.3,"l":85648,"c":85663.8,"v":230800,"usd":2.69342781}
{"ts":1744506840000,"o":85663.8,"h":85704.9,"l":85669.4,"c":85696.9,"v":143800,"usd":1.67810658}
{"ts":1744506900000,"o":85696.9,"h":85720.8,"l":85701.5,"c":85714.1,"v":25100,"usd":0.2928607}
{"ts":1744506960000,"o":85714.1,"h":85737.2,"l":85680.3,"c":85680.7,"v":105900,"usd":1.23558991}
{"ts":1744507020000,"o":85680.7,"h":85770,"l":85670.2,"c":85748.6,"v":92500,"usd":1.07904132}
{"ts":1744507080000,"o":85748.6,"h":85750.5,"l":85624.2,"c":85624.2,"v":456200,"usd":5.32518743}
{"ts":1744507140000,"o":85624.2,"h":85629,"l":85547.5,"c":85575.1,"v":973800,"usd":11.37788332}
{"ts":1744507200000,"o":85575.1,"h":85589.9,"l":85461.8,"c":85461.8,"v":571000,"usd":6.67766778}
{"ts":1744507260000,"o":85461.8,"h":85528.6,"l":85460.1,"c":85516.5,"v":163700,"usd":1.91498595}
{"ts":1744507320000,"o":85516.5,"h":85600,"l":85521.5,"c":85574.4,"v":43200,"usd":0.50483172}
{"ts":1744507380000,"o":85574.4,"h":85625.1,"l":85562.8,"c":85625.1,"v":190300,"usd":2.22369313}
{"ts":1744507440000,"o":85625.1,"h":85654.2,"l":85620.8,"c":85654.2,"v":204400,"usd":2.38713005}
{"ts":1744507500000,"o":85654.2,"h":85646.9,"l":85616.6,"c":85616.6,"v":48300,"usd":0.56403868}
{"ts":1744507560000,"o":85616.6,"h":85673.7,"l":85594.5,"c":85673.7,"v":359100,"usd":4.19390912}
{"ts":1744507620000,"o":85673.7,"h":85732.1,"l":85673.6,"c":85718.3,"v":51700,"usd":0.6032574}
{"ts":1744507680000,"o":85718.3,"h":85730,"l":85696.2,"c":85711.2,"v":63200,"usd":0.73737734}
{"ts":1744507740000,"o":85711.2,"h":85702.8,"l":85594.3,"c":85604.5,"v":467500,"usd":5.4608316}
{"ts":1744507800000,"o":85604.5,"h":85741,"l":85616.9,"c":85741,"v":177000,"usd":2.06578051}
{"ts":1744507860000,"o":85741,"h":85860.3,"l":85688.6,"c":85848.7,"v":226100,"usd":2.63535873}
{"ts":1744507920000,"o":85848.7,"h":86106.6,"l":85729.9,"c":85764.1,"v":12997100,"usd":151.13996554}
{"ts":1744507980000,"o":85764.1,"h":85730,"l":85555.5,"c":85557.4,"v":1774700,"usd":20.72362558}
{"ts":1744508040000,"o":85557.4,"h":85636.5,"l":85534.6,"c":85610.7,"v":506700,"usd":5.92146695}
{"ts":1744508100000,"o":85610.7,"h":85611.4,"l":85571.2,"c":85597.7,"v":455900,"usd":5.32636211}
{"ts":1744508160000,"o":85597.7,"h":85666.1,"l":85511,"c":85639.9,"v":307100,"usd":3.58722801}
{"ts":1744508220000,"o":85639.9,"h":85667.2,"l":85543.5,"c":85604.5,"v":180200,"usd":2.10549037}
{"ts":1744508280000,"o":85604.5,"h":85600.6,"l":85445.2,"c":85487.9,"v":544100,"usd":6.36281191}
{"ts":1744508340000,"o":85487.9,"h":85537.7,"l":85493.1,"c":85493.9,"v":248100,"usd":2.90150027}
{"ts":1744508400000,"o":85493.9,"h":85537.7,"l":85475.5,"c":85511.1,"v":317200,"usd":3.70963008}
{"ts":1744508460000,"o":85511.1,"h":85549.9,"l":85479.6,"c":85493.7,"v":483500,"usd":5.65462834}
{"ts":1744508520000,"o":85493.7,"h":85651.9,"l":85498.5,"c":85602.9,"v":459400,"usd":5.36899716}
{"ts":1744508580000,"o":85602.9,"h":85632.8,"l":85581.6,"c":85630.2,"v":261500,"usd":3.05414003}
{"ts":1744508640000,"o":85630.2,"h":85684,"l":85600,"c":85600,"v":581500,"usd":6.78832832}
{"ts":1744508700000,"o":85600,"h":85678.6,"l":85577.2,"c":85653.5,"v":137800,"usd":1.60956635}
{"ts":1744508760000,"o":85653.5,"h":85741.3,"l":85588.7,"c":85694.5,"v":408200,"usd":4.76518243}
{"ts":1744508820000,"o":85694.5,"h":85686.1,"l":85561.3,"c":85561.3,"v":150200,"usd":1.75367998}
{"ts":1744508880000,"o":85561.3,"h":85557.2,"l":85350,"c":85365.1,"v":1522600,"usd":17.81701316}
{"ts":1744508940000,"o":85365.1,"h":85407,"l":85186.6,"c":85342.8,"v":3363000,"usd":39.44636984}
{"ts":1744509000000,"o":85342.8,"h":85391.5,"l":85327,"c":85350.4,"v":386000,"usd":4.52237494}
{"ts":1744509060000,"o":85350.4,"h":85351.9,"l":85204.8,"c":85260.3,"v":318000,"usd":3.72932478}
{"ts":1744509120000,"o":85260.3,"h":85322.3,"l":85238.7,"c":85292.2,"v":247600,"usd":2.90328621}
{"ts":1744509180000,"o":85292.2,"h":85322.3,"l":85229.9,"c":85229.9,"v":248000,"usd":2.90925153}
{"ts":1744509240000,"o":85229.9,"h":85234.9,"l":85161.4,"c":85202.4,"v":453500,"usd":5.32342073}
{"ts":1744509300000,"o":85202.4,"h":85203.1,"l":85101.9,"c":85142.4,"v":85200,"usd":1.00073068}
{"ts":1744509360000,"o":85142.4,"h":85178.3,"l":85132.6,"c":85168.8,"v":226900,"usd":2.66454508}
{"ts":1744509420000,"o":85168.8,"h":85182.9,"l":85080.2,"c":85150,"v":251700,"usd":2.957061}
{"ts":1744509480000,"o":85150,"h":85267.3,"l":85147.1,"c":85217.5,"v":964900,"usd":11.32232444}
{"ts":1744509540000,"o":85217.5,"h":85225.9,"l":85180,"c":85220,"v":132100,"usd":1.5506114}
{"ts":1744509600000,"o":85220,"h":85231.8,"l":85201.4,"c":85201.4,"v":467100,"usd":5.4809746}
{"ts":1744509660000,"o":85201.4,"h":85280,"l":85183.7,"c":85258.7,"v":502200,"usd":5.89110187}
{"ts":1744509720000,"o":85258.7,"h":85321.2,"l":85245.3,"c":85245.3,"v":79800,"usd":0.93569908}
{"ts":1744509780000,"o":85245.3,"h":85268.6,"l":85230,"c":85255.9,"v":39700,"usd":0.46570856}
{"ts":1744509840000,"o":85255.9,"h":85280,"l":85200,"c":85270,"v":117200,"usd":1.37499926}
{"ts":1744509900000,"o":85270,"h":85272.9,"l":85250,"c":85259.7,"v":126500,"usd":1.48355484}
{"ts":1744509960000,"o":85259.7,"h":85336.8,"l":85273,"c":85310,"v":126300,"usd":1.48085477}
{"ts":1744510020000,"o":85310,"h":85300.1,"l":85200,"c":85200,"v":44900,"usd":0.52670323}
{"ts":1744510080000,"o":85200,"h":85192.1,"l":85180.3,"c":85180.3,"v":2700,"usd":0.03169574}
{"ts":1744510140000,"o":85180.3,"h":85187.1,"l":85120,"c":85120,"v":437200,"usd":5.13498359}
{"ts":1744510200000,"o":85120,"h":85139.8,"l":85120,"c":85139.8,"v":207300,"usd":2.4352622}
{"ts":1744510260000,"o":85139.8,"h":85198.8,"l":85134,"c":85160.2,"v":279100,"usd":3.27717536}
{"ts":1744510320000,"o":85160.2,"h":85173.9,"l":85115,"c":85115.2,"v":295200,"usd":3.46795236}
{"ts":1744510380000,"o":85115.2,"h":85139.7,"l":85117.9,"c":85130,"v":102200,"usd":1.20051953}
{"ts":1744510440000,"o":85130,"h":85140,"l":85124.4,"c":85124.4,"v":167800,"usd":1.97109855}
{"ts":1744510500000,"o":85124.4,"h":85127.9,"l":85080.1,"c":85087.8,"v":33200,"usd":0.39012214}
{"ts":1744510560000,"o":85087.8,"h":85107,"l":85070.1,"c":85101.4,"v":104600,"usd":1.22923938}
{"ts":1744510620000,"o":85101.4,"h":85118.5,"l":85066.6,"c":85066.6,"v":134200,"usd":1.57702499}
{"ts":1744510680000,"o":85066.6,"h":85060,"l":84847.5,"c":84879.2,"v":1829200,"usd":21.54396789}
{"ts":1744510740000,"o":84879.2,"h":84925.4,"l":84823.7,"c":84902.1,"v":539900,"usd":6.36153544}
{"ts":1744510800000,"o":84902.1,"h":84976.2,"l":84870,"c":84948.3,"v":288800,"usd":3.40137569}
{"ts":1744510860000,"o":84948.3,"h":84990,"l":84919.3,"c":84989.9,"v":428900,"usd":5.04846628}
{"ts":1744510920000,"o":84989.9,"h":85016.3,"l":84890.7,"c":84915.7,"v":358000,"usd":4.21255872}
{"ts":1744510980000,"o":84915.7,"h":84960.4,"l":84915.7,"c":84944.2,"v":40500,"usd":0.47684998}
{"ts":1744511040000,"o":84944.2,"h":84959.9,"l":84930,"c":84930,"v":243300,"usd":2.8642069}
{"ts":1744511100000,"o":84930,"h":84950.8,"l":84923.2,"c":84950.2,"v":22200,"usd":0.26136667}
{"ts":1744511160000,"o":84950.2,"h":84952.5,"l":84860,"c":84860,"v":92600,"usd":1.0906235}
{"ts":1744511220000,"o":84860,"h":84966.6,"l":84845.9,"c":84950,"v":163400,"usd":1.92487945}
{"ts":1744511280000,"o":84950,"h":84975.7,"l":84881.7,"c":84899.1,"v":149500,"usd":1.76046078}
{"ts":1744511340000,"o":84899.1,"h":84924.6,"l":84672,"c":84739.9,"v":1364400,"usd":16.09383424}
{"ts":1744511400000,"o":84739.9,"h":84800,"l":84679.2,"c":84757.5,"v":466900,"usd":5.51090118}
{"ts":1744511460000,"o":84757.5,"h":84844.1,"l":84757.9,"c":84844.1,"v":296000,"usd":3.49039216}
{"ts":1744511520000,"o":84844.1,"h":84879.5,"l":84804.1,"c":84861.3,"v":373400,"usd":4.40132811}
{"ts":1744511580000,"o":84861.3,"h":84879.7,"l":84811.6,"c":84840.1,"v":179000,"usd":2.10978575}
{"ts":1744511640000,"o":84840.1,"h":84893.4,"l":84834.6,"c":84865.2,"v":159700,"usd":1.8821653}
{"ts":1744511700000,"o":84865.2,"h":84883.8,"l":84820,"c":84820,"v":53400,"usd":0.62927666}
{"ts":1744511760000,"o":84820,"h":84868.1,"l":84786.5,"c":84868.1,"v":186500,"usd":2.19913507}
{"ts":1744511820000,"o":84868.1,"h":84893.3,"l":84829.1,"c":84838.6,"v":111600,"usd":1.31527226}
{"ts":1744511880000,"o":84838.6,"h":84879.9,"l":84796.2,"c":84863.2,"v":197000,"usd":2.32140609}
{"ts":1744511940000,"o":84863.2,"h":84893.3,"l":84819.1,"c":84870,"v":53600,"usd":0.63160208}
{"ts":1744512000000,"o":84870,"h":84889,"l":84828.2,"c":84862.6,"v":219600,"usd":2.58749238}
{"ts":1744512060000,"o":84862.6,"h":84900,"l":84839.5,"c":84900,"v":352700,"usd":4.15478009}
{"ts":1744512120000,"o":84900,"h":85030,"l":84900,"c":84983.9,"v":234100,"usd":2.75514824}
{"ts":1744512180000,"o":84983.9,"h":84998.2,"l":84966.3,"c":84979.9,"v":166000,"usd":1.95348941}
{"ts":1744512240000,"o":84979.9,"h":85017.1,"l":84936.7,"c":85017.1,"v":66800,"usd":0.78629428}
{"ts":1744512300000,"o":85017.1,"h":85040,"l":84986,"c":84986,"v":196900,"usd":2.31602166}
{"ts":1744512360000,"o":84986,"h":84973.3,"l":84955.2,"c":84963.1,"v":23300,"usd":0.27423697}
{"ts":1744512420000,"o":84963.1,"h":84979.5,"l":84944.4,"c":84979.5,"v":91200,"usd":1.073395}
{"ts":1744512480000,"o":84979.5,"h":85038.2,"l":84950.9,"c":85038.2,"v":136400,"usd":1.60542678}
{"ts":1744512540000,"o":85038.2,"h":85028.7,"l":84978.4,"c":85020.2,"v":38900,"usd":0.45758929}
{"ts":1744512600000,"o":85020.2,"h":85082.2,"l":84988.9,"c":85057.1,"v":184300,"usd":2.16738657}
{"ts":1744512660000,"o":85057.1,"h":85057.2,"l":85033.8,"c":85057.2,"v":182800,"usd":2.14919504}
{"ts":1744512720000,"o":85057.2,"h":85113.3,"l":85057.2,"c":85090,"v":59000,"usd":0.6934204}
{"ts":1744512780000,"o":85090,"h":85113.6,"l":85080.7,"c":85110,"v":135000,"usd":1.58634295}
{"ts":1744512840000,"o":85110,"h":85100,"l":85067.4,"c":85067.4,"v":95100,"usd":1.11753832}
{"ts":1744512900000,"o":85067.4,"h":85110,"l":85051.8,"c":85110,"v":31100,"usd":0.36553028}
{"ts":1744512960000,"o":85110,"h":85146.4,"l":85092.7,"c":85124.4,"v":259200,"usd":3.04531764}
{"ts":1744513020000,"o":85124.4,"h":85208.3,"l":85103.5,"c":85199.2,"v":621400,"usd":7.29633086}
{"ts":1744513080000,"o":85199.2,"h":85225.2,"l":85176.4,"c":85200.9,"v":52300,"usd":0.61391234}
{"ts":1744513140000,"o":85200.9,"h":85353.2,"l":85201,"c":85330.2,"v":749700,"usd":8.79123051}
{"ts":1744513200000,"o":85330.2,"h":85330.3,"l":85230,"c":85230,"v":119000,"usd":1.39536526}
{"ts":1744513260000,"o":85230,"h":85249.9,"l":85189,"c":85239.4,"v":49500,"usd":0.58087122}
{"ts":1744513320000,"o":85239.4,"h":85269.8,"l":85203.2,"c":85257.2,"v":95300,"usd":1.1178944}
{"ts":1744513380000,"o":85257.2,"h":85325.1,"l":85241.1,"c":85267.5,"v":270600,"usd":3.17355867}
{"ts":1744513440000,"o":85267.5,"h":85302.9,"l":85250.1,"c":85289.5,"v":121400,"usd":1.42377395}
{"ts":1744513500000,"o":85289.5,"h":85304.7,"l":85240.1,"c":85251.7,"v":359400,"usd":4.21381087}
{"ts":1744513560000,"o":85251.7,"h":85323.7,"l":85230.2,"c":85301,"v":523100,"usd":6.13312056}
{"ts":1744513620000,"o":85301,"h":85389.9,"l":85283.8,"c":85367.7,"v":181400,"usd":2.12616573}
{"ts":1744513680000,"o":85367.7,"h":85437,"l":85364.8,"c":85422.4,"v":178800,"usd":2.09355082}
{"ts":1744513740000,"o":85422.4,"h":85408.4,"l":85237.9,"c":85249.8,"v":466500,"usd":5.46650402}
{"ts":1744513800000,"o":85249.8,"h":85259.9,"l":85231.9,"c":85247.5,"v":211600,"usd":2.48218695}
{"ts":1744513860000,"o":85247.5,"h":85300,"l":85251.3,"c":85300,"v":63500,"usd":0.74484076}
{"ts":1744513920000,"o":85300,"h":85349.9,"l":85312.2,"c":85338.3,"v":37900,"usd":0.44416511}
{"ts":1744513980000,"o":85338.3,"h":85338.8,"l":85325.4,"c":85338.7,"v":116900,"usd":1.37002045}
{"ts":1744514040000,"o":85338.7,"h":85339,"l":85338.7,"c":85338.7,"v":10800,"usd":0.1265544}
{"ts":1744514100000,"o":85338.7,"h":85330.4,"l":85291.4,"c":85319.9,"v":138900,"usd":1.62790999}
{"ts":1744514160000,"o":85319.9,"h":85319.9,"l":85301.7,"c":85315.2,"v":181400,"usd":2.12628526}
{"ts":1744514220000,"o":85315.2,"h":85348.4,"l":85284,"c":85320.2,"v":300900,"usd":3.52666055}
{"ts":1744514280000,"o":85320.2,"h":85334.7,"l":85269.4,"c":85299.8,"v":51400,"usd":0.60262541}
{"ts":1744514340000,"o":85299.8,"h":85262.7,"l":85200,"c":85200,"v":189100,"usd":2.21795981}
{"ts":1744514400000,"o":85200,"h":85212,"l":85180.1,"c":85212,"v":130700,"usd":1.53424483}
{"ts":1744514460000,"o":85212,"h":85257.8,"l":85206.6,"c":85238.9,"v":220800,"usd":2.59065605}
{"ts":1744514520000,"o":85238.9,"h":85229.9,"l":85170,"c":85229.9,"v":139300,"usd":1.63514926}
{"ts":1744514580000,"o":85229.9,"h":85307.7,"l":85227.5,"c":85307.7,"v":181300,"usd":2.12662422}
{"ts":1744514640000,"o":85307.7,"h":85318,"l":85277.7,"c":85303.1,"v":82200,"usd":0.96359773}
{"ts":1744514700000,"o":85303.1,"h":85332.8,"l":85299.6,"c":85322,"v":228500,"usd":2.67825453}
{"ts":1744514760000,"o":85322,"h":85360,"l":85320.1,"c":85320.1,"v":89700,"usd":1.05111486}
{"ts":1744514820000,"o":85320.1,"h":85327.3,"l":85227.4,"c":85251,"v":45200,"usd":0.530036}
{"ts":1744514880000,"o":85251,"h":85250.7,"l":85230,"c":85247.7,"v":4600,"usd":0.05396178}
{"ts":1744514940000,"o":85247.7,"h":85259.9,"l":85230.1,"c":85256.4,"v":34100,"usd":0.39997648}
{"ts":1744515000000,"o":85256.4,"h":85259.9,"l":85249.6,"c":85259.9,"v":122600,"usd":1.43807868}
{"ts":1744515060000,"o":85259.9,"h":85289.9,"l":85249.5,"c":85273.2,"v":20400,"usd":0.23925228}
{"ts":1744515120000,"o":85273.2,"h":85289.4,"l":85260,"c":85285.9,"v":35000,"usd":0.41039991}
{"ts":1744515180000,"o":85285.9,"h":85300,"l":85258,"c":85300,"v":124500,"usd":1.46001407}
{"ts":1744515240000,"o":85300,"h":85387.1,"l":85289.6,"c":85367.3,"v":211600,"usd":2.47909327}
{"ts":1744515300000,"o":85367.3,"h":85400,"l":85375.3,"c":85400,"v":1900,"usd":0.02225099}
{"ts":1744515360000,"o":85400,"h":85442.8,"l":85400,"c":85400,"v":623500,"usd":7.29828408}
{"ts":1744515420000,"o":85400,"h":85440,"l":85422.2,"c":85440,"v":32200,"usd":0.37694004}
{"ts":1744515480000,"o":85440,"h":85442.7,"l":85439.9,"c":85442.7,"v":13000,"usd":0.15215318}
{"ts":1744515540000,"o":85442.7,"h":85457.9,"l":85442.8,"c":85457.9,"v":106500,"usd":1.24630125}
{"ts":1744515600000,"o":85457.9,"h":85457.9,"l":85429,"c":85431.9,"v":73700,"usd":0.86243764}
{"ts":1744515660000,"o":85431.9,"h":85452.5,"l":85437.6,"c":85437.6,"v":2900,"usd":0.03393896}
{"ts":1744515720000,"o":85437.6,"h":85437.6,"l":85432.5,"c":85437.6,"v":103200,"usd":1.20796611}
{"ts":1744515780000,"o":85437.6,"h":85442.6,"l":85441.1,"c":85442.6,"v":2200,"usd":0.02574878}
{"ts":1744515840000,"o":85442.6,"h":85446.3,"l":85420.2,"c":85432,"v":160400,"usd":1.87742218}
{"ts":1744515900000,"o":85432,"h":85432,"l":85380.1,"c":85420,"v":24800,"usd":0.29036467}
{"ts":1744515960000,"o":85420,"h":85431.2,"l":85424.7,"c":85431.2,"v":26900,"usd":0.31487275}
{"ts":1744516020000,"o":85431.2,"h":85431.2,"l":85400.1,"c":85431.2,"v":43400,"usd":0.50807184}
{"ts":1744516080000,"o":85431.2,"h":85440,"l":85440,"c":85440,"v":85800,"usd":1.00421178}
{"ts":1744516140000,"o":85440,"h":85446.7,"l":85421.7,"c":85439.7,"v":164400,"usd":1.92415006}
{"ts":1744516200000,"o":85439.7,"h":85457.6,"l":85425.7,"c":85457.6,"v":16000,"usd":0.18726376}
{"ts":1744516260000,"o":85457.6,"h":85493.5,"l":85434.1,"c":85493.5,"v":194800,"usd":2.27937634}
{"ts":1744516320000,"o":85493.5,"h":85595.6,"l":85495,"c":85593.8,"v":241600,"usd":2.82446111}
{"ts":1744516380000,"o":85593.8,"h":85636,"l":85552.8,"c":85570.8,"v":165200,"usd":1.92973179}
{"ts":1744516440000,"o":85570.8,"h":85649.9,"l":85550,"c":85550,"v":189500,"usd":2.21382133}
{"ts":1744516500000,"o":85550,"h":85550,"l":85452,"c":85452,"v":175900,"usd":2.05721885}
{"ts":1744516560000,"o":85452,"h":85452,"l":85324.4,"c":85324.4,"v":96500,"usd":1.13000526}
{"ts":1744516620000,"o":85324.4,"h":85359.9,"l":85323.9,"c":85352.5,"v":173200,"usd":2.0293725}
{"ts":1744516680000,"o":85352.5,"h":85364.2,"l":85324.8,"c":85351.7,"v":136500,"usd":1.59940959}
{"ts":1744516740000,"o":85351.7,"h":85367.3,"l":85324.1,"c":85367.3,"v":114000,"usd":1.33561762}
{"ts":1744516800000,"o":85367.3,"h":85408.2,"l":85355.9,"c":85370.3,"v":76700,"usd":0.89837692}
{"ts":1744516860000,"o":85370.3,"h":85378.5,"l":85283.9,"c":85283.9,"v":319400,"usd":3.74347978}
{"ts":1744516920000,"o":85283.9,"h":85295.2,"l":85240.1,"c":85247.1,"v":125300,"usd":1.4695715}
{"ts":1744516980000,"o":85247.1,"h":85266,"l":85243.3,"c":85265.6,"v":40900,"usd":0.47977447}
{"ts":1744517040000,"o":85265.6,"h":85258.9,"l":85202.5,"c":85211.5,"v":206900,"usd":2.4280244}
{"ts":1744517100000,"o":85211.5,"h":85244.9,"l":85193.1,"c":85234.1,"v":220200,"usd":2.58435416}
{"ts":1744517160000,"o":85234.1,"h":85251.6,"l":85190.1,"c":85194.1,"v":136300,"usd":1.59905024}
{"ts":1744517220000,"o":85194.1,"h":85210,"l":85161.1,"c":85164.1,"v":81400,"usd":0.95553815}
{"ts":1744517280000,"o":85164.1,"h":85172.4,"l":85122.4,"c":85134.2,"v":107900,"usd":1.26739153}
{"ts":1744517340000,"o":85134.2,"h":85130,"l":85090.1,"c":85110,"v":268400,"usd":3.15325909}
{"ts":1744517400000,"o":85110,"h":85115.8,"l":85070.1,"c":85070.1,"v":82700,"usd":0.97197346}
{"ts":1744517460000,"o":85070.1,"h":85080,"l":84994.9,"c":85035.7,"v":608100,"usd":7.15115087}
{"ts":1744517520000,"o":85035.7,"h":85035.6,"l":85008.5,"c":85025.5,"v":67600,"usd":0.79503196}
{"ts":1744517580000,"o":85025.5,"h":85069.9,"l":85027.7,"c":85063.1,"v":137300,"usd":1.61442587}
{"ts":1744517640000,"o":85063.1,"h":85083.1,"l":85069.8,"c":85072.1,"v":114600,"usd":1.34695038}
{"ts":1744517700000,"o":85072.1,"h":85095.4,"l":85051.6,"c":85065.4,"v":153100,"usd":1.79958974}
{"ts":1744517760000,"o":85065.4,"h":85079.9,"l":84955.3,"c":84955.3,"v":105300,"usd":1.23861533}
{"ts":1744517820000,"o":84955.3,"h":84975.2,"l":84929.3,"c":84936.4,"v":91600,"usd":1.07841019}
{"ts":1744517880000,"o":84936.4,"h":84925.1,"l":84771.4,"c":84855.8,"v":783500,"usd":9.23515124}
{"ts":1744517940000,"o":84855.8,"h":84872.2,"l":84818.4,"c":84839,"v":115800,"usd":1.36496089}
{"ts":1744518000000,"o":84839,"h":84850,"l":84823.8,"c":84842.3,"v":233800,"usd":2.75585572}
{"ts":1744518060000,"o":84842.3,"h":84940.8,"l":84843,"c":84940.8,"v":250000,"usd":2.94568727}
{"ts":1744518120000,"o":84940.8,"h":84988.5,"l":84931.2,"c":84988.5,"v":105400,"usd":1.24054496}
{"ts":1744518180000,"o":84988.5,"h":84989.9,"l":84951.2,"c":84974.8,"v":57400,"usd":0.67548198}
{"ts":1744518240000,"o":84974.8,"h":84971.7,"l":84950.1,"c":84964.3,"v":28200,"usd":0.33190126}
{"ts":1744518300000,"o":84964.3,"h":84980,"l":84960,"c":84960,"v":152700,"usd":1.79723611}
{"ts":1744518360000,"o":84960,"h":84989.8,"l":84952.9,"c":84989.8,"v":118500,"usd":1.39472706}
{"ts":1744518420000,"o":84989.8,"h":85030.7,"l":84989.8,"c":85000.2,"v":356200,"usd":4.190717}
{"ts":1744518480000,"o":85000.2,"h":85008.7,"l":84957.1,"c":84957.1,"v":65700,"usd":0.77302787}
{"ts":1744518540000,"o":84957.1,"h":84972.3,"l":84950.2,"c":84965.4,"v":57700,"usd":0.67917811}
{"ts":1744518600000,"o":84965.4,"h":84985.9,"l":84965.5,"c":84985.5,"v":24700,"usd":0.29066159}
{"ts":1744518660000,"o":84985.5,"h":84994.7,"l":84927.3,"c":84934.7,"v":109500,"usd":1.28871692}
{"ts":1744518720000,"o":84934.7,"h":84926.3,"l":84850,"c":84850,"v":51600,"usd":0.60775218}
{"ts":1744518780000,"o":84850,"h":84850,"l":84840,"c":84850,"v":105200,"usd":1.23995508}
{"ts":1744518840000,"o":84850,"h":84850,"l":84575,"c":84648.6,"v":4272500,"usd":50.43432646}
{"ts":1744518900000,"o":84648.6,"h":84740,"l":84622.4,"c":84719.8,"v":397200,"usd":4.69048993}
{"ts":1744518960000,"o":84719.8,"h":84749.4,"l":84684.3,"c":84748.6,"v":370500,"usd":4.37435013}
{"ts":1744519020000,"o":84748.6,"h":84749.3,"l":84700,"c":84701.7,"v":302000,"usd":3.5648384}
{"ts":1744519080000,"o":84701.7,"h":84749.3,"l":84690.5,"c":84744.1,"v":187900,"usd":2.21822359}
{"ts":1744519140000,"o":84744.1,"h":84769.4,"l":84684.4,"c":84684.4,"v":633500,"usd":7.47569559}
{"ts":1744519200000,"o":84684.4,"h":84720,"l":84610,"c":84679.9,"v":698600,"usd":8.25060347}
{"ts":1744519260000,"o":84679.9,"h":84710,"l":84644.9,"c":84710,"v":263200,"usd":3.10846633}
{"ts":1744519320000,"o":84710,"h":84739.8,"l":84700.1,"c":84731.2,"v":182300,"usd":2.1518906}
{"ts":1744519380000,"o":84731.2,"h":84735.9,"l":84708.7,"c":84735.5,"v":169300,"usd":1.99839855}
{"ts":1744519440000,"o":84735.5,"h":84760.1,"l":84735.5,"c":84740,"v":195100,"usd":2.30221232}
{"ts":1744519500000,"o":84740,"h":84745.4,"l":84715.4,"c":84738.6,"v":161700,"usd":1.90838893}
{"ts":1744519560000,"o":84738.6,"h":84788.2,"l":84722.8,"c":84788.2,"v":180400,"usd":2.12850152}
{"ts":1744519620000,"o":84788.2,"h":84834.4,"l":84787.4,"c":84816.5,"v":245400,"usd":2.89321842}
{"ts":1744519680000,"o":84816.5,"h":84816.6,"l":84737.5,"c":84737.5,"v":45800,"usd":0.5403538}
{"ts":1744519740000,"o":84737.5,"h":84809.1,"l":84749.9,"c":84784.7,"v":215400,"usd":2.54092477}
{"ts":1744519800000,"o":84784.7,"h":84780,"l":84690,"c":84690,"v":235400,"usd":2.77846559}
{"ts":1744519860000,"o":84690,"h":84690,"l":84650.1,"c":84650.1,"v":174200,"usd":2.0571086}
{"ts":1744519920000,"o":84650.1,"h":84663.9,"l":84600,"c":84603.1,"v":580200,"usd":6.85589278}
{"ts":1744519980000,"o":84603.1,"h":84620,"l":84560,"c":84583.6,"v":244100,"usd":2.88606203}
{"ts":1744520040000,"o":84583.6,"h":84629.9,"l":84540,"c":84600,"v":1182700,"usd":13.98355389}
{"ts":1744520100000,"o":84600,"h":84629.7,"l":84541,"c":84579.4,"v":364700,"usd":4.31191798}
{"ts":1744520160000,"o":84579.4,"h":84570,"l":84475,"c":84540.5,"v":538800,"usd":6.37542848}
{"ts":1744520220000,"o":84540.5,"h":84562.9,"l":84486.1,"c":84508.3,"v":230800,"usd":2.73147585}
{"ts":1744520280000,"o":84508.3,"h":84509.3,"l":84440.1,"c":84444.1,"v":303700,"usd":3.59548204}
{"ts":1744520340000,"o":84444.1,"h":84523.3,"l":84463.7,"c":84514,"v":324800,"usd":3.84405026}
{"ts":1744520400000,"o":84514,"h":84567,"l":84490.1,"c":84564.4,"v":79800,"usd":0.9441143}
{"ts":1744520460000,"o":84564.4,"h":84580,"l":84550.5,"c":84580,"v":48800,"usd":0.57704318}
{"ts":1744520520000,"o":84580,"h":84616.1,"l":84590.2,"c":84600.8,"v":226900,"usd":2.68197753}
{"ts":1744520580000,"o":84600.8,"h":84629.3,"l":84567,"c":84588.1,"v":195900,"usd":2.31548857}
{"ts":1744520640000,"o":84588.1,"h":84629.7,"l":84587.2,"c":84623.3,"v":111700,"usd":1.3201765}
{"ts":1744520700000,"o":84623.3,"h":84623.1,"l":84609.2,"c":84609.3,"v":218400,"usd":2.58117289}
{"ts":1744520760000,"o":84609.3,"h":84648,"l":84600,"c":84600,"v":478400,"usd":5.6532738}
{"ts":1744520820000,"o":84600,"h":84610,"l":84580.1,"c":84600.3,"v":28800,"usd":0.34046117}
{"ts":1744520880000,"o":84600.3,"h":84680.4,"l":84562.8,"c":84679.1,"v":296600,"usd":3.50564375}
{"ts":1744520940000,"o":84679.1,"h":84722.7,"l":84668.1,"c":84668.1,"v":179600,"usd":2.12019921}
{"ts":1744521000000,"o":84668.1,"h":84650,"l":84528.4,"c":84537.2,"v":242100,"usd":2.86230488}
{"ts":1744521060000,"o":84537.2,"h":84552.9,"l":84539.3,"c":84552.9,"v":17800,"usd":0.21053681}
{"ts":1744521120000,"o":84552.9,"h":84553,"l":84520,"c":84525.2,"v":262500,"usd":3.10521627}
{"ts":1744521180000,"o":84525.2,"h":84510,"l":84459.9,"c":84459.9,"v":125400,"usd":1.48453623}
{"ts":1744521240000,"o":84459.9,"h":84462.1,"l":84410.3,"c":84431.5,"v":481000,"usd":5.69679277}
{"ts":1744521300000,"o":84431.5,"h":84449.1,"l":84405,"c":84410.1,"v":261600,"usd":3.09839674}
{"ts":1744521360000,"o":84410.1,"h":84462.1,"l":84405.1,"c":84405.2,"v":390700,"usd":4.62747158}
{"ts":1744521420000,"o":84405.2,"h":84500,"l":84405.1,"c":84446.8,"v":187500,"usd":2.22007365}
{"ts":1744521480000,"o":84446.8,"h":84480.6,"l":84440.1,"c":84476.2,"v":209400,"usd":2.47974516}
{"ts":1744521540000,"o":84476.2,"h":84490.7,"l":84463.3,"c":84490.6,"v":142900,"usd":1.69137238}
{"ts":1744521600000,"o":84490.6,"h":84499.9,"l":84450,"c":84475.3,"v":189400,"usd":2.24202246}
{"ts":1744521660000,"o":84475.3,"h":84488.5,"l":84440,"c":84488.5,"v":349900,"usd":4.14284198}
{"ts":1744521720000,"o":84488.5,"h":84546.1,"l":84455.5,"c":84545.3,"v":325400,"usd":3.85132314}
{"ts":1744521780000,"o":84545.3,"h":84549.9,"l":84487.4,"c":84549.9,"v":295500,"usd":3.49602647}
{"ts":1744521840000,"o":84549.9,"h":84592.2,"l":84543.8,"c":84543.8,"v":63700,"usd":0.75326011}
{"ts":1744521900000,"o":84543.8,"h":84554.6,"l":84521,"c":84521,"v":212100,"usd":2.50923523}
{"ts":1744521960000,"o":84521,"h":84535,"l":84490.1,"c":84494.7,"v":83900,"usd":0.99293178}
{"ts":1744522020000,"o":84494.7,"h":84540.7,"l":84500,"c":84540.7,"v":55100,"usd":0.6517762}
{"ts":1744522080000,"o":84540.7,"h":84587.6,"l":84553.2,"c":84584.2,"v":234700,"usd":2.77489169}
{"ts":1744522140000,"o":84584.2,"h":84598.2,"l":84541.7,"c":84598.2,"v":364900,"usd":4.31465812}
{"ts":1744522200000,"o":84598.2,"h":84600,"l":84587.4,"c":84587.4,"v":58900,"usd":0.6962238}
{"ts":1744522260000,"o":84587.4,"h":84591.8,"l":84560,"c":84560,"v":132600,"usd":1.56768622}
{"ts":1744522320000,"o":84560,"h":84700,"l":84550.1,"c":84700,"v":486000,"usd":5.7429075}
{"ts":1744522380000,"o":84700,"h":84709,"l":84633.5,"c":84638.2,"v":251600,"usd":2.9710177}
{"ts":1744522440000,"o":84638.2,"h":84630,"l":84529.8,"c":84539.8,"v":276100,"usd":3.26370962}
{"ts":1744522500000,"o":84539.8,"h":84608.7,"l":84530,"c":84600,"v":1536600,"usd":18.16465749}
{"ts":1744522560000,"o":84600,"h":84605.9,"l":84600,"c":84600,"v":5110700,"usd":60.40991219}
{"ts":1744522620000,"o":84600,"h":84700,"l":84600,"c":84700,"v":800400,"usd":9.457898}
{"ts":1744522680000,"o":84700,"h":84711.1,"l":84620.1,"c":84621.2,"v":100600,"usd":1.18797546}
{"ts":1744522740000,"o":84621.2,"h":84696.2,"l":84620,"c":84653.7,"v":176100,"usd":2.0802767}
{"ts":1744522800000,"o":84653.7,"h":84656.2,"l":84610,"c":84640,"v":185000,"usd":2.18594584}
{"ts":1744522860000,"o":84640,"h":84690,"l":84628.4,"c":84690,"v":223400,"usd":2.63881717}
{"ts":1744522920000,"o":84690,"h":84693.6,"l":84625.9,"c":84636.8,"v":7200,"usd":0.08503337}
{"ts":1744522980000,"o":84636.8,"h":84677.9,"l":84613.3,"c":84677.9,"v":197700,"usd":2.33552838}
{"ts":1744523040000,"o":84677.9,"h":84753.5,"l":84656.7,"c":84753.5,"v":303800,"usd":3.58652324}
{"ts":1744523100000,"o":84753.5,"h":84749.7,"l":84686.4,"c":84701.5,"v":121900,"usd":1.43859812}
{"ts":1744523160000,"o":84701.5,"h":84720.9,"l":84680,"c":84690,"v":71600,"usd":0.84537483}
{"ts":1744523220000,"o":84690,"h":84676.3,"l":84625.7,"c":84629.9,"v":233400,"usd":2.75744054}
{"ts":1744523280000,"o":84629.9,"h":84620.9,"l":84525.8,"c":84536.7,"v":5160400,"usd":61.00039005}
{"ts":1744523340000,"o":84536.7,"h":84528.7,"l":84477.1,"c":84487.4,"v":516300,"usd":6.10925772}
{"ts":1744523400000,"o":84487.4,"h":84487.3,"l":84411.7,"c":84420,"v":487400,"usd":5.77152314}
{"ts":1744523460000,"o":84420,"h":84420,"l":84383.8,"c":84383.8,"v":216600,"usd":2.56647616}
{"ts":1744523520000,"o":84383.8,"h":84389.9,"l":84378.4,"c":84378.8,"v":145500,"usd":1.72421765}
{"ts":1744523580000,"o":84378.8,"h":84393.1,"l":84368.4,"c":84379.7,"v":644400,"usd":7.63735222}
{"ts":1744523640000,"o":84379.7,"h":84400,"l":84373.1,"c":84385.8,"v":126000,"usd":1.49317632}
{"ts":1744523700000,"o":84385.8,"h":84423.2,"l":84390.2,"c":84423.2,"v":217900,"usd":2.58151554}
{"ts":1744523760000,"o":84423.2,"h":84462.4,"l":84413.6,"c":84449.7,"v":510200,"usd":6.04213923}
{"ts":1744523820000,"o":84449.7,"h":84476.1,"l":84449.7,"c":84456.9,"v":157400,"usd":1.86350654}
{"ts":1744523880000,"o":84456.9,"h":84476.7,"l":84425.8,"c":84476.7,"v":181200,"usd":2.14568269}
{"ts":1744523940000,"o":84476.7,"h":84499.9,"l":84470.2,"c":84470.2,"v":96400,"usd":1.14102661}
{"ts":1744524000000,"o":84470.2,"h":84470.3,"l":84470.3,"c":84470.3,"v":88900,"usd":1.05244265}
{"ts":1744524060000,"o":84470.3,"h":84524.3,"l":84470.2,"c":84521.6,"v":538200,"usd":6.3694431}
{"ts":1744524120000,"o":84521.6,"h":84520.1,"l":84490.1,"c":84494.9,"v":87800,"usd":1.03891671}
{"ts":1744524180000,"o":84494.9,"h":84540.1,"l":84501.4,"c":84527.8,"v":134100,"usd":1.58652402}
{"ts":1744524240000,"o":84527.8,"h":84523.9,"l":84420.2,"c":84461.6,"v":291700,"usd":3.45314452}
{"ts":1744524300000,"o":84461.6,"h":84479.6,"l":84407.6,"c":84423.4,"v":115900,"usd":1.37240981}
{"ts":1744524360000,"o":84423.4,"h":84460,"l":84410.1,"c":84440.5,"v":153500,"usd":1.81763718}
{"ts":1744524420000,"o":84440.5,"h":84550.3,"l":84445.7,"c":84550.3,"v":372900,"usd":4.41317874}
{"ts":1744524480000,"o":84550.3,"h":84600,"l":84553.6,"c":84600,"v":159200,"usd":1.88229382}
{"ts":1744524540000,"o":84600,"h":84630,"l":84600,"c":84613.9,"v":154500,"usd":1.82585253}
{"ts":1744524600000,"o":84613.9,"h":84697.2,"l":84607.9,"c":84691.7,"v":278500,"usd":3.28957944}
{"ts":1744524660000,"o":84691.7,"h":84684.4,"l":84640.1,"c":84654.4,"v":183500,"usd":2.16763448}
{"ts":1744524720000,"o":84654.4,"h":84648.9,"l":84582,"c":84582,"v":139800,"usd":1.65180481}
{"ts":1744524780000,"o":84582,"h":84625,"l":84571.9,"c":84576.8,"v":151500,"usd":1.79074338}
{"ts":1744524840000,"o":84576.8,"h":84597.8,"l":84560,"c":84560.1,"v":82300,"usd":0.97310994}
{"ts":1744524900000,"o":84560.1,"h":84590.5,"l":84575.2,"c":84590.5,"v":30300,"usd":0.3582375}
{"ts":1744524960000,"o":84590.5,"h":84672.6,"l":84591.7,"c":84672.6,"v":202800,"usd":2.39585366}
{"ts":1744525020000,"o":84672.6,"h":84637.5,"l":84521.4,"c":84521.5,"v":179200,"usd":2.11870376}
{"ts":1744525080000,"o":84521.5,"h":84558.8,"l":84506.9,"c":84558.8,"v":70400,"usd":0.83281691}
{"ts":1744525140000,"o":84558.8,"h":84585.1,"l":84521.6,"c":84585.1,"v":97800,"usd":1.15650611}
{"ts":1744525200000,"o":84585.1,"h":84567,"l":84508.1,"c":84519.8,"v":309600,"usd":3.66211548}
{"ts":1744525260000,"o":84519.8,"h":84519.7,"l":84490.1,"c":84508,"v":66200,"usd":0.78341556}
{"ts":1744525320000,"o":84508,"h":84520.6,"l":84483,"c":84499.2,"v":41600,"usd":0.492329}
{"ts":1744525380000,"o":84499.2,"h":84544.3,"l":84491.5,"c":84500.7,"v":123800,"usd":1.46451936}
{"ts":1744525440000,"o":84500.7,"h":84518.7,"l":84500.1,"c":84513.2,"v":100900,"usd":1.19404561}
{"ts":1744525500000,"o":84513.2,"h":84510.5,"l":84500.1,"c":84510.5,"v":31200,"usd":0.36919995}
{"ts":1744525560000,"o":84510.5,"h":84610,"l":84516.8,"c":84610,"v":165900,"usd":1.96171595}
{"ts":1744525620000,"o":84610,"h":84652.1,"l":84612.3,"c":84647.5,"v":57200,"usd":0.67581002}
{"ts":1744525680000,"o":84647.5,"h":84692.6,"l":84657,"c":84692.6,"v":151300,"usd":1.78688284}
{"ts":1744525740000,"o":84692.6,"h":84684.9,"l":84635.4,"c":84639.6,"v":103400,"usd":1.22122257}
{"ts":1744525800000,"o":84639.6,"h":84643.1,"l":84618,"c":84620,"v":18300,"usd":0.21624078}
{"ts":1744525860000,"o":84620,"h":84713.3,"l":84644.1,"c":84713.3,"v":31600,"usd":0.37318265}
{"ts":1744525920000,"o":84713.3,"h":84713.2,"l":84681.5,"c":84681.5,"v":98400,"usd":1.16156803}
{"ts":1744525980000,"o":84681.5,"h":84725.4,"l":84680.8,"c":84725.4,"v":182400,"usd":2.15337283}
{"ts":1744526040000,"o":84725.4,"h":84743,"l":84726.5,"c":84734.6,"v":73100,"usd":0.8627083}
{"ts":1744526100000,"o":84734.6,"h":84729.6,"l":84699.6,"c":84718.1,"v":86000,"usd":1.01510199}
{"ts":1744526160000,"o":84718.1,"h":84736.6,"l":84711.5,"c":84728.6,"v":118700,"usd":1.40114655}
{"ts":1744526220000,"o":84728.6,"h":84716.8,"l":84706.9,"c":84706.9,"v":100300,"usd":1.18408122}
{"ts":1744526280000,"o":84706.9,"h":84706.9,"l":84653.9,"c":84653.9,"v":74700,"usd":0.88208944}
{"ts":1744526340000,"o":84653.9,"h":84691.8,"l":84653.9,"c":84691.8,"v":54900,"usd":0.64845362}
{"ts":1744526400000,"o":84691.8,"h":84684.8,"l":84650.1,"c":84650.1,"v":114000,"usd":1.34625814}
{"ts":1744526460000,"o":84650.1,"h":84684.9,"l":84634,"c":84684.9,"v":149000,"usd":1.75983689}
{"ts":1744526520000,"o":84684.9,"h":84727,"l":84689.5,"c":84727,"v":109300,"usd":1.29024128}
{"ts":1744526580000,"o":84727,"h":84739.9,"l":84679.9,"c":84690,"v":34600,"usd":0.40844466}
{"ts":1744526640000,"o":84690,"h":84702.7,"l":84690,"c":84702.7,"v":13800,"usd":0.16292324}
{"ts":1744526700000,"o":84702.7,"h":84702.7,"l":84702.7,"c":84702.7,"v":0,"usd":0}
{"ts":1744526760000,"o":84702.7,"h":84743.6,"l":84699.7,"c":84730.4,"v":149600,"usd":1.76607789}
{"ts":1744526820000,"o":84730.4,"h":84732.7,"l":84720.1,"c":84732.7,"v":127200,"usd":1.50140486}
{"ts":1744526880000,"o":84732.7,"h":84775.4,"l":84720.1,"c":84775.4,"v":83900,"usd":0.99004635}
{"ts":1744526940000,"o":84775.4,"h":84790,"l":84699.6,"c":84699.7,"v":216100,"usd":2.5501977}
{"ts":1744527000000,"o":84699.7,"h":84717,"l":84660.1,"c":84686.9,"v":40900,"usd":0.48294409}
{"ts":1744527060000,"o":84686.9,"h":84698.8,"l":84680.1,"c":84680.8,"v":97700,"usd":1.15373836}
{"ts":1744527120000,"o":84680.8,"h":84728.9,"l":84680.8,"c":84698.6,"v":10200,"usd":0.12040967}
{"ts":1744527180000,"o":84698.6,"h":84700.9,"l":84680.8,"c":84700.9,"v":144400,"usd":1.7051866}
{"ts":1744527240000,"o":84700.9,"h":84680.7,"l":84659.3,"c":84659.3,"v":126600,"usd":1.4950686}
{"ts":1744527300000,"o":84659.3,"h":84659.3,"l":84659.3,"c":84659.3,"v":200,"usd":0.00236242}
{"ts":1744527360000,"o":84659.3,"h":84650,"l":84590,"c":84590,"v":24500,"usd":0.28957805}
{"ts":1744527420000,"o":84590,"h":84590.2,"l":84580.1,"c":84590.2,"v":96500,"usd":1.14091655}
{"ts":1744527480000,"o":84590.2,"h":84582.1,"l":84580,"c":84580,"v":15200,"usd":0.17970777}
{"ts":1744527540000,"o":84580,"h":84582.1,"l":84561.7,"c":84566.1,"v":154800,"usd":1.83031641}
{"ts":1744527600000,"o":84566.1,"h":84566,"l":84557.2,"c":84557.2,"v":7000,"usd":0.08277662}
{"ts":1744527660000,"o":84557.2,"h":84574.2,"l":84553.4,"c":84574.2,"v":51400,"usd":0.60785747}
{"ts":1744527720000,"o":84574.2,"h":84613.7,"l":84580,"c":84613.7,"v":119700,"usd":1.41517557}
{"ts":1744527780000,"o":84613.7,"h":84650.5,"l":84613.7,"c":84650.5,"v":61300,"usd":0.72435229}
{"ts":1744527840000,"o":84650.5,"h":84640,"l":84601.2,"c":84601.2,"v":24500,"usd":0.28947076}
{"ts":1744527900000,"o":84601.2,"h":84620,"l":84590.1,"c":84620,"v":68300,"usd":0.80734566}
{"ts":1744527960000,"o":84620,"h":84640,"l":84620,"c":84620,"v":2500,"usd":0.02953804}
{"ts":1744528020000,"o":84620,"h":84645.5,"l":84590.1,"c":84645.5,"v":155500,"usd":1.83753247}
{"ts":1744528080000,"o":84645.5,"h":84698.7,"l":84645.7,"c":84698.7,"v":71200,"usd":0.84077413}
{"ts":1744528140000,"o":84698.7,"h":84693.4,"l":84647.5,"c":84647.6,"v":106000,"usd":1.25176394}
{"ts":1744528200000,"o":84647.6,"h":84630,"l":84599.4,"c":84620,"v":49300,"usd":0.58271242}
{"ts":1744528260000,"o":84620,"h":84657.5,"l":84599.1,"c":84656.8,"v":115600,"usd":1.3659302}
{"ts":1744528320000,"o":84656.8,"h":84700,"l":84646.7,"c":84694.6,"v":278800,"usd":3.29248865}
{"ts":1744528380000,"o":84694.6,"h":84699.8,"l":84674.1,"c":84690,"v":171900,"usd":2.02982564}
{"ts":1744528440000,"o":84690,"h":84690,"l":84690,"c":84690,"v":0,"usd":0}
{"ts":1744528500000,"o":84690,"h":84700.1,"l":84665.2,"c":84696.8,"v":196200,"usd":2.31679716}
{"ts":1744528560000,"o":84696.8,"h":84738.1,"l":84712.6,"c":84731.1,"v":20500,"usd":0.24195663}
{"ts":1744528620000,"o":84731.1,"h":84725.1,"l":84680,"c":84680,"v":90300,"usd":1.06614241}
{"ts":1744528680000,"o":84680,"h":84678.6,"l":84660,"c":84660,"v":57600,"usd":0.68029756}
{"ts":1744528740000,"o":84660,"h":84699.9,"l":84652.4,"c":84699.9,"v":138400,"usd":1.63482408}
{"ts":1744528800000,"o":84699.9,"h":84705,"l":84691.5,"c":84705,"v":31900,"usd":0.37661301}
{"ts":1744528860000,"o":84705,"h":84733.2,"l":84652.3,"c":84652.3,"v":178700,"usd":2.11048099}
{"ts":1744528920000,"o":84652.3,"h":84715.1,"l":84652.4,"c":84663.7,"v":130800,"usd":1.54427128}
{"ts":1744528980000,"o":84663.7,"h":84670.8,"l":84621.4,"c":84643.5,"v":283800,"usd":3.3531457}
{"ts":1744529040000,"o":84643.5,"h":84679.2,"l":84630.2,"c":84679.2,"v":49000,"usd":0.57884108}
{"ts":1744529100000,"o":84679.2,"h":84687.7,"l":84629.3,"c":84629.3,"v":162400,"usd":1.91833218}
{"ts":1744529160000,"o":84629.3,"h":84663.4,"l":84638.2,"c":84639,"v":55800,"usd":0.65917383}
{"ts":1744529220000,"o":84639,"h":84648.6,"l":84641.1,"c":84641.7,"v":30400,"usd":0.3591637}
{"ts":1744529280000,"o":84641.7,"h":84641.9,"l":84610.7,"c":84610.7,"v":237000,"usd":2.80009591}
{"ts":1744529340000,"o":84610.7,"h":84653.2,"l":84610.6,"c":84626.3,"v":85600,"usd":1.0115047}
{"ts":1744529400000,"o":84626.3,"h":84645.5,"l":84637.2,"c":84645.4,"v":38600,"usd":0.45605252}
{"ts":1744529460000,"o":84645.4,"h":84660.7,"l":84630,"c":84630,"v":28600,"usd":0.33784301}
{"ts":1744529520000,"o":84630,"h":84625.3,"l":84590,"c":84590,"v":117600,"usd":1.38976376}
{"ts":1744529580000,"o":84590,"h":84597.7,"l":84567.4,"c":84567.5,"v":54800,"usd":0.64787395}
{"ts":1744529640000,"o":84567.5,"h":84566.9,"l":84548.9,"c":84552.8,"v":36000,"usd":0.42574344}
{"ts":1744529700000,"o":84552.8,"h":84589,"l":84552.6,"c":84573.5,"v":78000,"usd":0.92233813}
{"ts":1744529760000,"o":84573.5,"h":84577.8,"l":84528.3,"c":84528.3,"v":241200,"usd":2.85267927}
{"ts":1744529820000,"o":84528.3,"h":84557.5,"l":84528.6,"c":84542,"v":37800,"usd":0.4470704}
{"ts":1744529880000,"o":84542,"h":84546.3,"l":84492.1,"c":84494.6,"v":130100,"usd":1.53951641}
{"ts":1744529940000,"o":84494.6,"h":84499.7,"l":84464.3,"c":84468.4,"v":52100,"usd":0.61666204}
{"ts":1744530000000,"o":84468.4,"h":84476.2,"l":84468.5,"c":84475.2,"v":44500,"usd":0.52682013}
{"ts":1744530060000,"o":84475.2,"h":84475.3,"l":84446.6,"c":84446.6,"v":160300,"usd":1.89772414}
{"ts":1744530120000,"o":84446.6,"h":84446.6,"l":84413.7,"c":84413.7,"v":190500,"usd":2.25634892}
{"ts":1744530180000,"o":84413.7,"h":84420,"l":84405.8,"c":84405.8,"v":100000,"usd":1.18465719}
{"ts":1744530240000,"o":84405.8,"h":84422.6,"l":84417.6,"c":84421.3,"v":83100,"usd":0.98438623}
{"ts":1744530300000,"o":84421.3,"h":84421.4,"l":84421.4,"c":84421.4,"v":91600,"usd":1.08502948}
{"ts":1744530360000,"o":84421.4,"h":84465.4,"l":84429.5,"c":84465.4,"v":40700,"usd":0.48196843}
{"ts":1744530420000,"o":84465.4,"h":84503.3,"l":84444.7,"c":84501.5,"v":242200,"usd":2.86733605}
{"ts":1744530480000,"o":84501.5,"h":84506.7,"l":84497.3,"c":84498.5,"v":40600,"usd":0.48047801}
{"ts":1744530540000,"o":84498.5,"h":84509.1,"l":84470,"c":84470,"v":195300,"usd":2.31131813}
{"ts":1744530600000,"o":84470,"h":84509.5,"l":84457.1,"c":84509.5,"v":129400,"usd":1.53183203}
{"ts":1744530660000,"o":84509.5,"h":84509.5,"l":84444.2,"c":84444.2,"v":33900,"usd":0.40123865}
{"ts":1744530720000,"o":84444.2,"h":84450.5,"l":84421.6,"c":84437.1,"v":143800,"usd":1.70307434}
{"ts":1744530780000,"o":84437.1,"h":84423.3,"l":84410.7,"c":84410.7,"v":99000,"usd":1.17266515}
{"ts":1744530840000,"o":84410.7,"h":84410,"l":84400,"c":84400,"v":133700,"usd":1.58402632}
{"ts":1744530900000,"o":84400,"h":84400,"l":84398.7,"c":84400,"v":443600,"usd":5.2559176}
{"ts":1744530960000,"o":84400,"h":84416.6,"l":84400,"c":84412,"v":573700,"usd":6.79735034}
{"ts":1744531020000,"o":84412,"h":84411.5,"l":84411.4,"c":84411.4,"v":10300,"usd":0.12202101}
{"ts":1744531080000,"o":84411.4,"h":84411.5,"l":84411.4,"c":84411.5,"v":24500,"usd":0.29024415}
{"ts":1744531140000,"o":84411.5,"h":84411.5,"l":84411.4,"c":84411.4,"v":114700,"usd":1.35881649}
{"ts":1744531200000,"o":84411.4,"h":84399,"l":84368.7,"c":84369,"v":105400,"usd":1.24887972}
{"ts":1744531260000,"o":84369,"h":84400,"l":84368.9,"c":84400,"v":83200,"usd":0.9860414}
{"ts":1744531320000,"o":84400,"h":84398.5,"l":84391.1,"c":84391.1,"v":28800,"usd":0.34125508}
{"ts":1744531380000,"o":84391.1,"h":84385.5,"l":84281.6,"c":84308.6,"v":585100,"usd":6.93738491}
{"ts":1744531440000,"o":84308.6,"h":84308.6,"l":84245.3,"c":84271.7,"v":801600,"usd":9.5130494}
{"ts":1744531500000,"o":84271.7,"h":84269.9,"l":84261.9,"c":84268.6,"v":24400,"usd":0.28954932}
{"ts":1744531560000,"o":84268.6,"h":84307.9,"l":84260,"c":84263.9,"v":1074300,"usd":12.74780009}
{"ts":1744531620000,"o":84263.9,"h":84300,"l":84260,"c":84260.7,"v":123200,"usd":1.46186251}
{"ts":1744531680000,"o":84260.7,"h":84262.3,"l":84259.4,"c":84259.4,"v":10600,"usd":0.12579966}
{"ts":1744531740000,"o":84259.4,"h":84300,"l":84259.6,"c":84270.1,"v":239500,"usd":2.84222761}
{"ts":1744531800000,"o":84270.1,"h":84260,"l":84259.6,"c":84259.7,"v":55600,"usd":0.65986443}
{"ts":1744531860000,"o":84259.7,"h":84259.6,"l":84245.4,"c":84245.4,"v":69400,"usd":0.82366337}
{"ts":1744531920000,"o":84245.4,"h":84249.6,"l":84237.7,"c":84249.6,"v":400400,"usd":4.75282952}
{"ts":1744531980000,"o":84249.6,"h":84249.5,"l":84230.1,"c":84230.2,"v":152800,"usd":1.81376044}
{"ts":1744532040000,"o":84230.2,"h":84230.1,"l":84230.1,"c":84230.1,"v":2000,"usd":0.0237444}
{"ts":1744532100000,"o":84230.1,"h":84242.2,"l":84230.2,"c":84242.2,"v":988300,"usd":11.73329407}
{"ts":1744532160000,"o":84242.2,"h":84344.3,"l":84242.2,"c":84344.3,"v":1202200,"usd":14.26173744}
{"ts":1744532220000,"o":84344.3,"h":84383,"l":84327.9,"c":84342,"v":1082600,"usd":12.83506369}
{"ts":1744532280000,"o":84342,"h":84398.7,"l":84333.7,"c":84389.3,"v":151000,"usd":1.78954019}
{"ts":1744532340000,"o":84389.3,"h":84415.9,"l":84384.5,"c":84415.9,"v":201500,"usd":2.38764707}
{"ts":1744532400000,"o":84415.9,"h":84420,"l":84372.7,"c":84372.7,"v":63500,"usd":0.75235094}
{"ts":1744532460000,"o":84372.7,"h":84488,"l":84384.4,"c":84463.5,"v":768400,"usd":9.09736188}
{"ts":1744532520000,"o":84463.5,"h":84488.9,"l":84456.1,"c":84462.3,"v":127000,"usd":1.5034355}
{"ts":1744532580000,"o":84462.3,"h":84460,"l":84409.9,"c":84419.5,"v":190100,"usd":2.25116558}
{"ts":1744532640000,"o":84419.5,"h":84419.4,"l":84380.1,"c":84380.2,"v":81100,"usd":0.96096575}
{"ts":1744532700000,"o":84380.2,"h":84436.4,"l":84380.2,"c":84436.4,"v":50600,"usd":0.59944981}
{"ts":1744532760000,"o":84436.4,"h":84425.4,"l":84378.5,"c":84380,"v":115000,"usd":1.362239}
{"ts":1744532820000,"o":84380,"h":84400,"l":84381.7,"c":84400,"v":27300,"usd":0.32352521}
{"ts":1744532880000,"o":84400,"h":84437.6,"l":84400,"c":84437.6,"v":19400,"usd":0.22981305}
{"ts":1744532940000,"o":84437.6,"h":84460,"l":84431.2,"c":84460,"v":138700,"usd":1.64239782}
{"ts":1744533000000,"o":84460,"h":84494.6,"l":84460,"c":84477.7,"v":102000,"usd":1.20759135}
{"ts":1744533060000,"o":84477.7,"h":84477.6,"l":84440,"c":84440,"v":86400,"usd":1.02287131}
{"ts":1744533120000,"o":84440,"h":84472.4,"l":84443.1,"c":84450,"v":60200,"usd":0.71281189}
{"ts":1744533180000,"o":84450,"h":84540,"l":84457.9,"c":84537,"v":772400,"usd":9.14080524}
{"ts":1744533240000,"o":84537,"h":84537,"l":84480,"c":84480,"v":66600,"usd":0.78823376}
{"ts":1744533300000,"o":84480,"h":84479.6,"l":84469.5,"c":84479.6,"v":4300,"usd":0.05090458}
{"ts":1744533360000,"o":84479.6,"h":84479.6,"l":84434.4,"c":84434.4,"v":175400,"usd":2.07648255}
{"ts":1744533420000,"o":84434.4,"h":84434.4,"l":84434.4,"c":84434.4,"v":0,"usd":0}
{"ts":1744533480000,"o":84434.4,"h":84465.2,"l":84430.1,"c":84454.3,"v":144900,"usd":1.71606943}
{"ts":1744533540000,"o":84454.3,"h":84468.8,"l":84446.5,"c":84460.9,"v":114800,"usd":1.35938493}
{"ts":1744533600000,"o":84460.9,"h":84488.2,"l":84450.3,"c":84470,"v":38400,"usd":0.45458577}
{"ts":1744533660000,"o":84470,"h":84490.2,"l":84460,"c":84460,"v":61500,"usd":0.72797587}
{"ts":1744533720000,"o":84460,"h":84485.6,"l":84466.5,"c":84483.9,"v":42000,"usd":0.49717948}
{"ts":1744533780000,"o":84483.9,"h":84485.6,"l":84462.2,"c":84485.6,"v":41700,"usd":0.49362646}
{"ts":1744533840000,"o":84485.6,"h":84523.8,"l":84469.2,"c":84523.8,"v":200000,"usd":2.36705642}
{"ts":1744533900000,"o":84523.8,"h":84567.6,"l":84477.3,"c":84496.7,"v":322900,"usd":3.81991794}
{"ts":1744533960000,"o":84496.7,"h":84517.4,"l":84480,"c":84517.4,"v":31500,"usd":0.37279984}
{"ts":1744534020000,"o":84517.4,"h":84540,"l":84528.6,"c":84540,"v":21900,"usd":0.25905021}
{"ts":1744534080000,"o":84540,"h":84583.5,"l":84545,"c":84564.6,"v":61100,"usd":0.72249535}
{"ts":1744534140000,"o":84564.6,"h":84611.3,"l":84564.6,"c":84601.4,"v":189100,"usd":2.2352679}
{"ts":1744534200000,"o":84601.4,"h":84633.6,"l":84542.2,"c":84542.2,"v":149800,"usd":1.77070206}
{"ts":1744534260000,"o":84542.2,"h":84563,"l":84500.3,"c":84545.5,"v":66400,"usd":0.785406}
{"ts":1744534320000,"o":84545.5,"h":84528.4,"l":84500.1,"c":84500.1,"v":16900,"usd":0.19997627}
{"ts":1744534380000,"o":84500.1,"h":84544.6,"l":84497.3,"c":84544.6,"v":96500,"usd":1.14182902}
{"ts":1744534440000,"o":84544.6,"h":84600,"l":84547.3,"c":84584.6,"v":240300,"usd":2.84146838}
{"ts":1744534500000,"o":84584.6,"h":84593,"l":84563.5,"c":84593,"v":40800,"usd":0.48238801}
{"ts":1744534560000,"o":84593,"h":84600,"l":84544.1,"c":84544.1,"v":113200,"usd":1.33870527}
{"ts":1744534620000,"o":84544.1,"h":84557,"l":84530.1,"c":84540.8,"v":91200,"usd":1.0787856}
{"ts":1744534680000,"o":84540.8,"h":84588.4,"l":84530.1,"c":84585.9,"v":136100,"usd":1.60958872}
{"ts":1744534740000,"o":84585.9,"h":84645.9,"l":84578.6,"c":84638.6,"v":169500,"usd":2.00274164}
{"ts":1744534800000,"o":84638.6,"h":84634.2,"l":84601.1,"c":84601.1,"v":41100,"usd":0.48568822}
{"ts":1744534860000,"o":84601.1,"h":84648.5,"l":84585.1,"c":84585.1,"v":141300,"usd":1.66975471}
{"ts":1744534920000,"o":84585.1,"h":84595.7,"l":84557.9,"c":84557.9,"v":90100,"usd":1.06537189}
{"ts":1744534980000,"o":84557.9,"h":84605.4,"l":84557.7,"c":84590,"v":81000,"usd":0.9576301}
{"ts":1744535040000,"o":84590,"h":84625.1,"l":84590,"c":84596,"v":52400,"usd":0.61936263}
{"ts":1744535100000,"o":84596,"h":84642.7,"l":84583,"c":84620,"v":101400,"usd":1.19852941}
{"ts":1744535160000,"o":84620,"h":84656,"l":84605.7,"c":84605.7,"v":41500,"usd":0.49030166}
{"ts":1744535220000,"o":84605.7,"h":84642.3,"l":84615.6,"c":84642.3,"v":15300,"usd":0.18078748}
{"ts":1744535280000,"o":84642.3,"h":84627.7,"l":84621.3,"c":84621.9,"v":80900,"usd":0.95598354}
{"ts":1744535340000,"o":84621.9,"h":84627.6,"l":84615.3,"c":84615.3,"v":123400,"usd":1.45822633}
{"ts":1744535400000,"o":84615.3,"h":84607.1,"l":84542.2,"c":84542.2,"v":169400,"usd":2.00323747}
{"ts":1744535460000,"o":84542.2,"h":84542.2,"l":84520,"c":84520,"v":135400,"usd":1.60169268}
{"ts":1744535520000,"o":84520,"h":84532.2,"l":84522.1,"c":84532.1,"v":94300,"usd":1.1156771}
{"ts":1744535580000,"o":84532.1,"h":84538.9,"l":84515.3,"c":84515.3,"v":106700,"usd":1.26242284}
{"ts":1744535640000,"o":84515.3,"h":84524.3,"l":84515.3,"c":84524.3,"v":10100,"usd":0.11950496}
{"ts":1744535700000,"o":84524.3,"h":84518.7,"l":84518.7,"c":84518.7,"v":700,"usd":0.00828219}
{"ts":1744535760000,"o":84518.7,"h":84515.2,"l":84480.6,"c":84489.9,"v":289700,"usd":3.42813352}
{"ts":1744535820000,"o":84489.9,"h":84493.7,"l":84470,"c":84493.7,"v":79900,"usd":0.94577114}
{"ts":1744535880000,"o":84493.7,"h":84482.3,"l":84440.1,"c":84467.7,"v":218300,"usd":2.5843836}
{"ts":1744535940000,"o":84467.7,"h":84462.6,"l":84462.6,"c":84462.6,"v":10300,"usd":0.12194788}
{"ts":1744536000000,"o":84462.6,"h":84462.6,"l":84462.6,"c":84462.6,"v":8000,"usd":0.0947168}
{"ts":1744536060000,"o":84462.6,"h":84514.5,"l":84462.6,"c":84514.5,"v":69600,"usd":0.82375465}
{"ts":1744536120000,"o":84514.5,"h":84577.3,"l":84514.5,"c":84555.2,"v":227500,"usd":2.69082065}
{"ts":1744536180000,"o":84555.2,"h":84639.1,"l":84553.1,"c":84590,"v":273200,"usd":3.2299967}
{"ts":1744536240000,"o":84590,"h":84585,"l":84546,"c":84546,"v":158700,"usd":1.87697275}
{"ts":1744536300000,"o":84546,"h":84594.4,"l":84540.1,"c":84594.4,"v":32200,"usd":0.38079847}
{"ts":1744536360000,"o":84594.4,"h":84589.8,"l":84555.9,"c":84555.9,"v":104300,"usd":1.23322737}
{"ts":1744536420000,"o":84555.9,"h":84640,"l":84546.1,"c":84630,"v":375200,"usd":4.43516381}
{"ts":1744536480000,"o":84630,"h":84640,"l":84622.3,"c":84640,"v":34600,"usd":0.4088387}
{"ts":1744536540000,"o":84640,"h":84674.8,"l":84640,"c":84674.4,"v":302900,"usd":3.57820803}
{"ts":1744536600000,"o":84674.4,"h":84718.3,"l":84673.3,"c":84718.3,"v":242400,"usd":2.86220201}
{"ts":1744536660000,"o":84718.3,"h":84715,"l":84652.3,"c":84683.3,"v":110100,"usd":1.30017281}
{"ts":1744536720000,"o":84683.3,"h":84674.6,"l":84653.5,"c":84653.5,"v":3900,"usd":0.0460631}
{"ts":1744536780000,"o":84653.5,"h":84648.2,"l":84629,"c":84644.3,"v":100600,"usd":1.18857856}
{"ts":1744536840000,"o":84644.3,"h":84713.4,"l":84644.4,"c":84649.7,"v":326300,"usd":3.85362063}
{"ts":1744536900000,"o":84649.7,"h":84673.5,"l":84651.6,"c":84668.1,"v":386400,"usd":4.5637438}
{"ts":1744536960000,"o":84668.1,"h":84678.6,"l":84668,"c":84678.6,"v":312900,"usd":3.69558056}
{"ts":1744537020000,"o":84678.6,"h":84704.8,"l":84668,"c":84704.8,"v":160600,"usd":1.89665049}
{"ts":1744537080000,"o":84704.8,"h":84734.4,"l":84668,"c":84697.9,"v":154900,"usd":1.82878343}
{"ts":1744537140000,"o":84697.9,"h":84748.6,"l":84695.7,"c":84705.3,"v":125500,"usd":1.48155688}
{"ts":1744537200000,"o":84705.3,"h":84729.4,"l":84703.7,"c":84714.7,"v":28000,"usd":0.33051464}
{"ts":1744537260000,"o":84714.7,"h":84766.9,"l":84714.9,"c":84766.9,"v":121700,"usd":1.4361435}
{"ts":1744537320000,"o":84766.9,"h":84767.5,"l":84737.2,"c":84767,"v":140900,"usd":1.66258879}
{"ts":1744537380000,"o":84767,"h":84787.4,"l":84751.9,"c":84766.6,"v":292800,"usd":3.45391289}
{"ts":1744537440000,"o":84766.6,"h":84858.2,"l":84766.2,"c":84849.2,"v":412600,"usd":4.86429171}
{"ts":1744537500000,"o":84849.2,"h":84867,"l":84827.7,"c":84840.2,"v":289100,"usd":3.40738416}
{"ts":1744537560000,"o":84840.2,"h":84887.4,"l":84798.9,"c":84883.6,"v":178300,"usd":2.10158243}
{"ts":1744537620000,"o":84883.6,"h":84875.8,"l":84840,"c":84840,"v":65000,"usd":0.76592146}
{"ts":1744537680000,"o":84840,"h":84820,"l":84793.5,"c":84814.6,"v":23600,"usd":0.27828261}
{"ts":1744537740000,"o":84814.6,"h":84848.6,"l":84802.9,"c":84832.6,"v":99100,"usd":1.16830936}
{"ts":1744537800000,"o":84832.6,"h":84832.5,"l":84817.8,"c":84817.8,"v":131300,"usd":1.54782254}
{"ts":1744537860000,"o":84817.8,"h":84869.7,"l":84760.1,"c":84779.1,"v":184500,"usd":2.17495721}
{"ts":1744537920000,"o":84779.1,"h":84817,"l":84760.1,"c":84785.7,"v":92900,"usd":1.09566138}
{"ts":1744537980000,"o":84785.7,"h":84792.2,"l":84743.5,"c":84743.5,"v":15300,"usd":0.18049013}
{"ts":1744538040000,"o":84743.5,"h":84756.3,"l":84735.2,"c":84735.9,"v":111500,"usd":1.31567799}
{"ts":1744538100000,"o":84735.9,"h":84759.9,"l":84744.7,"c":84759.9,"v":105900,"usd":1.24954141}
{"ts":1744538160000,"o":84759.9,"h":84812.2,"l":84751.9,"c":84812.2,"v":63800,"usd":0.75246549}
{"ts":1744538220000,"o":84812.2,"h":84873.6,"l":84807.1,"c":84863.3,"v":89700,"usd":1.0572822}
{"ts":1744538280000,"o":84863.3,"h":84880.3,"l":84850,"c":84850,"v":42100,"usd":0.49604934}
{"ts":1744538340000,"o":84850,"h":84865.2,"l":84831.4,"c":84849.6,"v":42400,"usd":0.49967932}
{"ts":1744538400000,"o":84849.6,"h":84876.2,"l":84820.1,"c":84860.2,"v":209900,"usd":2.47396496}
{"ts":1744538460000,"o":84860.2,"h":84895.4,"l":84847.8,"c":84863.4,"v":71000,"usd":0.83651245}
{"ts":1744538520000,"o":84863.4,"h":84883.8,"l":84810,"c":84822.6,"v":63700,"usd":0.750783}
{"ts":1744538580000,"o":84822.6,"h":84852.5,"l":84802.7,"c":84830.3,"v":102400,"usd":1.20719953}
{"ts":1744538640000,"o":84830.3,"h":84837.1,"l":84820.1,"c":84820.1,"v":24400,"usd":0.28764534}
{"ts":1744538700000,"o":84820.1,"h":84833.5,"l":84811.9,"c":84833.2,"v":56600,"usd":0.66724438}
{"ts":1744538760000,"o":84833.2,"h":84828.3,"l":84792.4,"c":84792.7,"v":222800,"usd":2.62662647}
{"ts":1744538820000,"o":84792.7,"h":84829.7,"l":84800.6,"c":84816.8,"v":58000,"usd":0.68383474}
{"ts":1744538880000,"o":84816.8,"h":84810.1,"l":84770,"c":84770,"v":25300,"usd":0.29834509}
{"ts":1744538940000,"o":84770,"h":84761.8,"l":84723.9,"c":84731.5,"v":73600,"usd":0.86854877}
{"ts":1744539000000,"o":84731.5,"h":84731.6,"l":84731.5,"c":84731.5,"v":213900,"usd":2.5244478}
{"ts":1744539060000,"o":84731.5,"h":84725,"l":84668.1,"c":84692.8,"v":148700,"usd":1.75588043}
{"ts":1744539120000,"o":84692.8,"h":84720,"l":84694.4,"c":84720,"v":42200,"usd":0.49817635}
{"ts":1744539180000,"o":84720,"h":84779.9,"l":84730,"c":84779.9,"v":18500,"usd":0.21825395}
{"ts":1744539240000,"o":84779.9,"h":84780,"l":84740,"c":84740,"v":113400,"usd":1.3378361}
{"ts":1744539300000,"o":84740,"h":84765.9,"l":84720.2,"c":84765.9,"v":108500,"usd":1.28019895}
{"ts":1744539360000,"o":84765.9,"h":84769.9,"l":84720,"c":84720,"v":17900,"usd":0.21118906}
{"ts":1744539420000,"o":84720,"h":84700,"l":84700,"c":84700,"v":400,"usd":0.00472256}
{"ts":1744539480000,"o":84700,"h":84690,"l":84626.3,"c":84636.4,"v":7821700,"usd":92.38162239}
{"ts":1744539540000,"o":84636.4,"h":84655,"l":84603.6,"c":84626.8,"v":895100,"usd":10.57623654}
{"ts":1744539600000,"o":84626.8,"h":84642.3,"l":84600.5,"c":84642.3,"v":141600,"usd":1.67316713}
{"ts":1744539660000,"o":84642.3,"h":84659.1,"l":84620,"c":84620,"v":5800,"usd":0.06852482}
{"ts":1744539720000,"o":84620,"h":84643.4,"l":84620,"c":84643.4,"v":157100,"usd":1.85650189}
{"ts":1744539780000,"o":84643.4,"h":84659.9,"l":84620.9,"c":84620.9,"v":29700,"usd":0.35086014}
{"ts":1744539840000,"o":84620.9,"h":84623.8,"l":84580.1,"c":84617.8,"v":217800,"usd":2.57419086}
{"ts":1744539900000,"o":84617.8,"h":84630,"l":84603.1,"c":84612.3,"v":38900,"usd":0.45972093}
{"ts":1744539960000,"o":84612.3,"h":84618.7,"l":84582.9,"c":84591.7,"v":40500,"usd":0.47874197}
{"ts":1744540020000,"o":84591.7,"h":84604,"l":84580,"c":84598.6,"v":144700,"usd":1.71055018}
{"ts":1744540080000,"o":84598.6,"h":84604.4,"l":84591.6,"c":84604.4,"v":70400,"usd":0.8321675}
{"ts":1744540140000,"o":84604.4,"h":84591.6,"l":84540,"c":84541.3,"v":119000,"usd":1.40696581}
{"ts":1744540200000,"o":84541.3,"h":84545.7,"l":84500,"c":84500.9,"v":62100,"usd":0.73479638}
{"ts":1744540260000,"o":84500.9,"h":84508.7,"l":84481.6,"c":84481.6,"v":104000,"usd":1.23075346}
{"ts":1744540320000,"o":84481.6,"h":84484.3,"l":84447.5,"c":84476.5,"v":271400,"usd":3.21256141}
{"ts":1744540380000,"o":84476.5,"h":84520,"l":84467.9,"c":84520,"v":68200,"usd":0.80717684}
{"ts":1744540440000,"o":84520,"h":84569.9,"l":84520.1,"c":84541.3,"v":35700,"usd":0.42231591}
{"ts":1744540500000,"o":84541.3,"h":84564.7,"l":84541.4,"c":84564.7,"v":24600,"usd":0.29090994}
{"ts":1744540560000,"o":84564.7,"h":84627.8,"l":84559.8,"c":84627.8,"v":172800,"usd":2.04236409}
{"ts":1744540620000,"o":84627.8,"h":84625.7,"l":84570.2,"c":84588.2,"v":140200,"usd":1.65715019}
{"ts":1744540680000,"o":84588.2,"h":84597.1,"l":84570.1,"c":84570.1,"v":52400,"usd":0.61954055}
{"ts":1744540740000,"o":84570.1,"h":84619.9,"l":84570.1,"c":84616.4,"v":141900,"usd":1.67732795}
{"ts":1744540800000,"o":84616.4,"h":84620,"l":84608.6,"c":84610.1,"v":51000,"usd":0.60276329}
{"ts":1744540860000,"o":84610.1,"h":84625.1,"l":84619.9,"c":84623.4,"v":87900,"usd":1.03872392}
{"ts":1744540920000,"o":84623.4,"h":84621,"l":84605.4,"c":84621,"v":68400,"usd":0.8083861}
{"ts":1744540980000,"o":84621,"h":84605.1,"l":84605.1,"c":84605.1,"v":32300,"usd":0.38177308}
{"ts":1744541040000,"o":84605.1,"h":84605,"l":84588.7,"c":84588.7,"v":85800,"usd":1.01412348}
{"ts":1744541100000,"o":84588.7,"h":84580,"l":84560,"c":84560,"v":800,"usd":0.00945932}
{"ts":1744541160000,"o":84560,"h":84584.3,"l":84543.7,"c":84580,"v":105800,"usd":1.25138318}
{"ts":1744541220000,"o":84580,"h":84551.3,"l":84543.6,"c":84551.3,"v":44200,"usd":0.52280578}
{"ts":1744541280000,"o":84551.3,"h":84612.1,"l":84543.8,"c":84602.2,"v":706700,"usd":8.35537839}
{"ts":1744541340000,"o":84602.2,"h":84618.6,"l":84595.8,"c":84618.6,"v":14200,"usd":0.16785208}
{"ts":1744541400000,"o":84618.6,"h":84681,"l":84619,"c":84679.1,"v":322800,"usd":3.81414973}
{"ts":1744541460000,"o":84679.1,"h":84705,"l":84645.8,"c":84692.7,"v":183000,"usd":2.16123282}
{"ts":1744541520000,"o":84692.7,"h":84711.8,"l":84672.3,"c":84711.8,"v":217600,"usd":2.56897999}
{"ts":1744541580000,"o":84711.8,"h":84705.2,"l":84677.8,"c":84680.4,"v":27500,"usd":0.32473764}
{"ts":1744541640000,"o":84680.4,"h":84676.4,"l":84630.3,"c":84637.3,"v":19800,"usd":0.23384446}
{"ts":1744541700000,"o":84637.3,"h":84637.8,"l":84629.4,"c":84629.4,"v":77100,"usd":0.91100673}
{"ts":1744541760000,"o":84629.4,"h":84629.4,"l":84605.5,"c":84613.8,"v":171800,"usd":2.03017566}
{"ts":1744541820000,"o":84613.8,"h":84630.1,"l":84600.4,"c":84630.1,"v":37600,"usd":0.44440075}
{"ts":1744541880000,"o":84630.1,"h":84630.1,"l":84630.1,"c":84630.1,"v":1900,"usd":0.02245059}
{"ts":1744541940000,"o":84630.1,"h":84636,"l":84630.1,"c":84636,"v":32300,"usd":0.381658}
{"ts":1744542000000,"o":84636,"h":84636,"l":84636,"c":84636,"v":8100,"usd":0.09570393}
{"ts":1744542060000,"o":84636,"h":84657.9,"l":84636,"c":84657.9,"v":79100,"usd":0.93449897}
{"ts":1744542120000,"o":84657.9,"h":84711.8,"l":84659.6,"c":84704.7,"v":338300,"usd":3.99467186}
{"ts":1744542180000,"o":84704.7,"h":84700.3,"l":84675.6,"c":84675.6,"v":40800,"usd":0.48171958}
{"ts":1744542240000,"o":84675.6,"h":84699.9,"l":84662.2,"c":84671.5,"v":77600,"usd":0.91644906}
{"ts":1744542300000,"o":84671.5,"h":84660.2,"l":84630,"c":84632.4,"v":67400,"usd":0.79630742}
{"ts":1744542360000,"o":84632.4,"h":84690,"l":84620,"c":84620,"v":351400,"usd":4.1514759}
{"ts":1744542420000,"o":84620,"h":84621.4,"l":84600.1,"c":84615.6,"v":56500,"usd":0.66779944}
{"ts":1744542480000,"o":84615.6,"h":84628,"l":84603.6,"c":84628,"v":51000,"usd":0.60275102}
{"ts":1744542540000,"o":84628,"h":84628,"l":84628,"c":84628,"v":0,"usd":0}
{"ts":1744542600000,"o":84628,"h":84628,"l":84605.9,"c":84605.9,"v":123400,"usd":1.45825756}
{"ts":1744542660000,"o":84605.9,"h":84680,"l":84627.3,"c":84680,"v":118100,"usd":1.39532855}
{"ts":1744542720000,"o":84680,"h":84710,"l":84689.9,"c":84710,"v":37500,"usd":0.44277779}
{"ts":1744542780000,"o":84710,"h":84702.1,"l":84660,"c":84670.3,"v":26800,"usd":0.31654791}
{"ts":1744542840000,"o":84670.3,"h":84665.8,"l":84665.8,"c":84665.8,"v":1000,"usd":0.0118111}
{"ts":1744542900000,"o":84665.8,"h":84665.8,"l":84665.8,"c":84665.8,"v":1000,"usd":0.0118111}
{"ts":1744542960000,"o":84665.8,"h":84665.8,"l":84605.7,"c":84605.7,"v":165300,"usd":1.95291564}
{"ts":1744543020000,"o":84605.7,"h":84605.7,"l":84332.2,"c":84401,"v":836100,"usd":9.90093728}
{"ts":1744543080000,"o":84401,"h":84455.5,"l":84372.3,"c":84439.4,"v":217800,"usd":2.58002834}
{"ts":1744543140000,"o":84439.4,"h":84434.5,"l":84284.5,"c":84329.8,"v":328000,"usd":3.88807965}
{"ts":1744543200000,"o":84329.8,"h":84396.9,"l":84318.9,"c":84340.1,"v":107000,"usd":1.26804316}
{"ts":1744543260000,"o":84340.1,"h":84356.3,"l":84271.3,"c":84283,"v":229600,"usd":2.72350296}
{"ts":1744543320000,"o":84283,"h":84292.8,"l":84256,"c":84272.1,"v":103400,"usd":1.22701239}
{"ts":1744543380000,"o":84272.1,"h":84390.9,"l":84268.2,"c":84339.6,"v":120300,"usd":1.42718874}
{"ts":1744543440000,"o":84339.6,"h":84401.6,"l":84333.7,"c":84379.9,"v":53900,"usd":0.6387158}
{"ts":1744543500000,"o":84379.9,"h":84400,"l":84360.1,"c":84400,"v":43600,"usd":0.51679321}
{"ts":1744543560000,"o":84400,"h":84406.3,"l":84371.8,"c":84384.6,"v":160500,"usd":1.90211014}
{"ts":1744543620000,"o":84384.6,"h":84429.1,"l":84373.1,"c":84429.1,"v":111400,"usd":1.31995901}
{"ts":1744543680000,"o":84429.1,"h":84446.1,"l":84416.1,"c":84446.1,"v":25700,"usd":0.30442569}
{"ts":1744543740000,"o":84446.1,"h":84449.9,"l":84436.6,"c":84449.8,"v":34700,"usd":0.41095212}
{"ts":1744543800000,"o":84449.8,"h":84439.9,"l":84419.8,"c":84439.9,"v":153600,"usd":1.81925455}
{"ts":1744543860000,"o":84439.9,"h":84449.9,"l":84389.5,"c":84449.9,"v":24600,"usd":0.29140469}
{"ts":1744543920000,"o":84449.9,"h":84440.3,"l":84332.8,"c":84332.8,"v":90600,"usd":1.07378152}
{"ts":1744543980000,"o":84332.8,"h":84360,"l":84312.2,"c":84360,"v":104900,"usd":1.24385251}
{"ts":1744544040000,"o":84360,"h":84359.9,"l":84300,"c":84300.1,"v":67400,"usd":0.79943564}
{"ts":1744544100000,"o":84300.1,"h":84329.5,"l":84286.5,"c":84288.9,"v":78400,"usd":0.92998965}
{"ts":1744544160000,"o":84288.9,"h":84327.4,"l":84293.7,"c":84311.3,"v":5900,"usd":0.06997383}
{"ts":1744544220000,"o":84311.3,"h":84382.3,"l":84301.4,"c":84340,"v":100500,"usd":1.19171874}
{"ts":1744544280000,"o":84340,"h":84359.1,"l":84330,"c":84331.2,"v":84700,"usd":1.00424883}
{"ts":1744544340000,"o":84331.2,"h":84357.2,"l":84339.5,"c":84345,"v":29400,"usd":0.34858272}
{"ts":1744544400000,"o":84345,"h":84360,"l":84321.7,"c":84335.3,"v":496800,"usd":5.89037937}
{"ts":1744544460000,"o":84335.3,"h":84353,"l":84321.8,"c":84323.6,"v":21800,"usd":0.25846684}
{"ts":1744544520000,"o":84323.6,"h":84370,"l":84321,"c":84345.7,"v":40900,"usd":0.48500867}
{"ts":1744544580000,"o":84345.7,"h":84394.2,"l":84337.9,"c":84394.2,"v":44700,"usd":0.52988502}
{"ts":1744544640000,"o":84394.2,"h":84394.4,"l":84355.6,"c":84361.9,"v":13300,"usd":0.15762454}
{"ts":1744544700000,"o":84361.9,"h":84399.9,"l":84361.9,"c":84381.7,"v":81000,"usd":0.96004482}
{"ts":1744544760000,"o":84381.7,"h":84419.9,"l":84390.8,"c":84400.1,"v":29700,"usd":0.35188623}
{"ts":1744544820000,"o":84400.1,"h":84420,"l":84403.3,"c":84403.8,"v":62800,"usd":0.74396809}
{"ts":1744544880000,"o":84403.8,"h":84403.7,"l":84322.1,"c":84338.5,"v":112200,"usd":1.32954409}
{"ts":1744544940000,"o":84338.5,"h":84350.2,"l":84320,"c":84322.9,"v":9500,"usd":0.11265453}
{"ts":1744545000000,"o":84322.9,"h":84322.8,"l":84300,"c":84300.1,"v":40900,"usd":0.48514009}
{"ts":1744545060000,"o":84300.1,"h":84313.3,"l":84280.3,"c":84305.4,"v":166000,"usd":1.96912966}
{"ts":1744545120000,"o":84305.4,"h":84305.6,"l":84256.1,"c":84263.6,"v":135500,"usd":1.60793718}
{"ts":1744545180000,"o":84263.6,"h":84269.8,"l":84252.5,"c":84269.8,"v":32500,"usd":0.3857223}
{"ts":1744545240000,"o":84269.8,"h":84319.9,"l":84161,"c":84302.4,"v":661300,"usd":7.85151751}
{"ts":1744545300000,"o":84302.4,"h":84367.2,"l":84296.8,"c":84334.8,"v":287800,"usd":3.41254325}
{"ts":1744545360000,"o":84334.8,"h":84405.5,"l":84333.8,"c":84405.5,"v":115800,"usd":1.37232825}
{"ts":1744545420000,"o":84405.5,"h":84420,"l":84383.9,"c":84395.7,"v":49200,"usd":0.58286828}
{"ts":1744545480000,"o":84395.7,"h":84446.6,"l":84376.1,"c":84400.6,"v":111200,"usd":1.31735329}
{"ts":1744545540000,"o":84400.6,"h":84412.2,"l":84389.9,"c":84407.5,"v":15500,"usd":0.18365119}
{"ts":1744545600000,"o":84407.5,"h":84459.5,"l":84418.4,"c":84459.5,"v":176800,"usd":2.09397202}
{"ts":1744545660000,"o":84459.5,"h":84485.2,"l":84443.4,"c":84443.9,"v":115800,"usd":1.37106301}
{"ts":1744545720000,"o":84443.9,"h":84516.9,"l":84446.1,"c":84512.4,"v":171200,"usd":2.02634544}
{"ts":1744545780000,"o":84512.4,"h":84533.7,"l":84477.7,"c":84477.7,"v":62100,"usd":0.73473532}
{"ts":1744545840000,"o":84477.7,"h":84460.8,"l":84399.4,"c":84424.6,"v":176300,"usd":2.08829952}
{"ts":1744545900000,"o":84424.6,"h":84426.4,"l":84369.4,"c":84369.4,"v":130400,"usd":1.54492873}
{"ts":1744545960000,"o":84369.4,"h":84370.7,"l":84325.8,"c":84325.8,"v":31700,"usd":0.3758129}
{"ts":1744546020000,"o":84325.8,"h":84341.4,"l":84319.6,"c":84341.4,"v":31700,"usd":0.37589463}
{"ts":1744546080000,"o":84341.4,"h":84410.5,"l":84341.6,"c":84405.6,"v":28700,"usd":0.3401032}
{"ts":1744546140000,"o":84405.6,"h":84442.3,"l":84370.8,"c":84429.8,"v":82100,"usd":0.97250523}
{"ts":1744546200000,"o":84429.8,"h":84444.1,"l":84410,"c":84444.1,"v":28300,"usd":0.33518602}
{"ts":1744546260000,"o":84444.1,"h":84479.5,"l":84425,"c":84479.5,"v":143600,"usd":1.70029655}
{"ts":1744546320000,"o":84479.5,"h":84503.1,"l":84449.3,"c":84503.1,"v":56000,"usd":0.66280929}
{"ts":1744546380000,"o":84503.1,"h":84561.6,"l":84510,"c":84546.4,"v":147300,"usd":1.74226571}
{"ts":1744546440000,"o":84546.4,"h":84570.8,"l":84544.8,"c":84550,"v":55000,"usd":0.65045171}
{"ts":1744546500000,"o":84550,"h":84570.4,"l":84544.5,"c":84570.4,"v":37400,"usd":0.44229876}
{"ts":1744546560000,"o":84570.4,"h":84568.1,"l":84510.1,"c":84538.4,"v":155900,"usd":1.84391888}
{"ts":1744546620000,"o":84538.4,"h":84563.1,"l":84500.5,"c":84512.6,"v":14400,"usd":0.17036116}
{"ts":1744546680000,"o":84512.6,"h":84570.6,"l":84501.7,"c":84570.6,"v":206600,"usd":2.44379151}
{"ts":1744546740000,"o":84570.6,"h":84619,"l":84565.8,"c":84615.2,"v":239800,"usd":2.8346947}
{"ts":1744546800000,"o":84615.2,"h":84600,"l":84550.7,"c":84551.2,"v":87900,"usd":1.0392307}
{"ts":1744546860000,"o":84551.2,"h":84549.8,"l":84451.5,"c":84457.3,"v":90200,"usd":1.06777433}
{"ts":1744546920000,"o":84457.3,"h":84476.4,"l":84345,"c":84374.2,"v":897100,"usd":10.62883431}
{"ts":1744546980000,"o":84374.2,"h":84387.5,"l":84322.5,"c":84376.8,"v":121500,"usd":1.44023025}
{"ts":1744547040000,"o":84376.8,"h":84399.3,"l":84302.3,"c":84310.6,"v":277100,"usd":3.28467375}
{"ts":1744547100000,"o":84310.6,"h":84319.7,"l":84261,"c":84261,"v":107800,"usd":1.27880157}
{"ts":1744547160000,"o":84261,"h":84300,"l":84233.8,"c":84257.8,"v":481200,"usd":5.70965089}
{"ts":1744547220000,"o":84257.8,"h":84265.8,"l":84187.5,"c":84202.5,"v":259500,"usd":3.08118652}
{"ts":1744547280000,"o":84202.5,"h":84262.1,"l":84202.5,"c":84257,"v":169900,"usd":2.01708783}
{"ts":1744547340000,"o":84257,"h":84273.9,"l":84195.6,"c":84199.8,"v":166400,"usd":1.97575864}
{"ts":1744547400000,"o":84199.8,"h":84219.9,"l":84199.5,"c":84205.8,"v":227300,"usd":2.69926223}
{"ts":1744547460000,"o":84205.8,"h":84224.2,"l":84190.7,"c":84210.7,"v":70900,"usd":0.84197184}
{"ts":1744547520000,"o":84210.7,"h":84293,"l":84170.1,"c":84293,"v":233100,"usd":2.76837131}
{"ts":1744547580000,"o":84293,"h":84318.9,"l":84242.9,"c":84280,"v":371200,"usd":4.40490726}
{"ts":1744547640000,"o":84280,"h":84270,"l":84220,"c":84238.7,"v":207500,"usd":2.46307813}
{"ts":1744547700000,"o":84238.7,"h":84280,"l":84217.8,"c":84278.9,"v":34700,"usd":0.41187179}
{"ts":1744547760000,"o":84278.9,"h":84300,"l":84252.1,"c":84300,"v":74300,"usd":0.88159402}
{"ts":1744547820000,"o":84300,"h":84350.4,"l":84288,"c":84350.4,"v":40700,"usd":0.48266995}
{"ts":1744547880000,"o":84350.4,"h":84347.9,"l":84303.9,"c":84317,"v":93800,"usd":1.11218755}
{"ts":1744547940000,"o":84317,"h":84340,"l":84310.8,"c":84340,"v":94300,"usd":1.11811512}
{"ts":1744548000000,"o":84340,"h":84350,"l":84323.8,"c":84340,"v":21300,"usd":0.25254564}
{"ts":1744548060000,"o":84340,"h":84369.9,"l":84347.5,"c":84369.8,"v":17300,"usd":0.20506746}
{"ts":1744548120000,"o":84369.8,"h":84420.9,"l":84353.7,"c":84420.9,"v":107000,"usd":1.26794373}
{"ts":1744548180000,"o":84420.9,"h":84429.9,"l":84410,"c":84410,"v":6900,"usd":0.08173168}
{"ts":1744548240000,"o":84410,"h":84395.9,"l":84369.5,"c":84369.5,"v":128200,"usd":1.51925113}
{"ts":1744548300000,"o":84369.5,"h":84369.4,"l":84303.3,"c":84314.2,"v":5700,"usd":0.06758903}
{"ts":1744548360000,"o":84314.2,"h":84301.8,"l":84286.6,"c":84299.7,"v":20000,"usd":0.23725394}
{"ts":1744548420000,"o":84299.7,"h":84360,"l":84310.5,"c":84360,"v":96100,"usd":1.13946906}
{"ts":1744548480000,"o":84360,"h":84370.8,"l":84345.5,"c":84345.6,"v":35600,"usd":0.42194865}
{"ts":1744548540000,"o":84345.6,"h":84354.8,"l":84260.2,"c":84260.2,"v":102400,"usd":1.21421457}
{"ts":1744548600000,"o":84260.2,"h":84299.9,"l":84260.1,"c":84299.9,"v":11500,"usd":0.13646121}
{"ts":1744548660000,"o":84299.9,"h":84343.1,"l":84274.6,"c":84343.1,"v":105700,"usd":1.25415604}
{"ts":1744548720000,"o":84343.1,"h":84369.8,"l":84318.8,"c":84318.8,"v":54500,"usd":0.64612306}
{"ts":1744548780000,"o":84318.8,"h":84348.3,"l":84300.3,"c":84348.3,"v":94100,"usd":1.1162008}
{"ts":1744548840000,"o":84348.3,"h":84386.6,"l":84357.3,"c":84386.5,"v":10000,"usd":0.11851649}
{"ts":1744548900000,"o":84386.5,"h":84399.3,"l":84386.6,"c":84395.3,"v":97600,"usd":1.15656688}
{"ts":1744548960000,"o":84395.3,"h":84400,"l":84390.1,"c":84400,"v":13300,"usd":0.15758517}
{"ts":1744549020000,"o":84400,"h":84402.2,"l":84342.5,"c":84343,"v":116700,"usd":1.38297469}
{"ts":1744549080000,"o":84343,"h":84357.1,"l":84309.8,"c":84309.8,"v":156700,"usd":1.85815869}
{"ts":1744549140000,"o":84309.8,"h":84339.9,"l":84310.6,"c":84338.3,"v":72500,"usd":0.85978024}
{"ts":1744549200000,"o":84338.3,"h":84380,"l":84340,"c":84380,"v":175500,"usd":2.08062347}
{"ts":1744549260000,"o":84380,"h":84471.4,"l":84367.2,"c":84465.9,"v":170600,"usd":2.0211836}
{"ts":1744549320000,"o":84465.9,"h":84507.8,"l":84460.6,"c":84507.8,"v":90600,"usd":1.07242822}
{"ts":1744549380000,"o":84507.8,"h":84520.1,"l":84499.9,"c":84520.1,"v":103300,"usd":1.22239744}
{"ts":1744549440000,"o":84520.1,"h":84532.3,"l":84486.5,"c":84486.5,"v":61000,"usd":0.72183475}
{"ts":1744549500000,"o":84486.5,"h":84494.2,"l":84316,"c":84316,"v":189800,"usd":2.24941945}
{"ts":1744549560000,"o":84316,"h":84353.6,"l":84280.1,"c":84353.6,"v":128400,"usd":1.52297349}
{"ts":1744549620000,"o":84353.6,"h":84380.1,"l":84315,"c":84378.4,"v":196000,"usd":2.32338769}
{"ts":1744549680000,"o":84378.4,"h":84378.3,"l":84330.6,"c":84378.3,"v":137600,"usd":1.63125142}
{"ts":1744549740000,"o":84378.3,"h":84380,"l":84355.1,"c":84380,"v":52500,"usd":0.62229448}
{"ts":1744549800000,"o":84380,"h":84413.6,"l":84350.8,"c":84359.7,"v":219400,"usd":2.5994985}
{"ts":1744549860000,"o":84359.7,"h":84427,"l":84359.9,"c":84427,"v":169000,"usd":2.00244471}
{"ts":1744549920000,"o":84427,"h":84450,"l":84420,"c":84420,"v":67000,"usd":0.79346024}
{"ts":1744549980000,"o":84420,"h":84450,"l":84407.9,"c":84450,"v":73100,"usd":0.86582457}
{"ts":1744550040000,"o":84450,"h":84489.7,"l":84452.8,"c":84473.9,"v":233700,"usd":2.76654112}
{"ts":1744550100000,"o":84473.9,"h":84496,"l":84481.6,"c":84496,"v":114800,"usd":1.3587497}
{"ts":1744550160000,"o":84496,"h":84505.3,"l":84440.2,"c":84491.7,"v":141400,"usd":1.67404471}
{"ts":1744550220000,"o":84491.7,"h":84506.6,"l":84436.7,"c":84436.7,"v":70400,"usd":0.83330074}
{"ts":1744550280000,"o":84436.7,"h":84441.6,"l":84390,"c":84408.7,"v":63600,"usd":0.75343493}
{"ts":1744550340000,"o":84408.7,"h":84418.8,"l":84369,"c":84369,"v":214100,"usd":2.53662683}
{"ts":1744550400000,"o":84369,"h":84360,"l":84314.3,"c":84324.7,"v":22500,"usd":0.26683297}
{"ts":1744550460000,"o":84324.7,"h":84334.2,"l":84278.2,"c":84278.3,"v":108100,"usd":1.28217719}
{"ts":1744550520000,"o":84278.3,"h":84278.2,"l":84210.4,"c":84229.5,"v":180100,"usd":2.1383175}
{"ts":1744550580000,"o":84229.5,"h":84235.2,"l":84207.5,"c":84207.5,"v":241700,"usd":2.87000426}
{"ts":1744550640000,"o":84207.5,"h":84277.5,"l":84207.6,"c":84250.4,"v":80500,"usd":0.95571659}
{"ts":1744550700000,"o":84250.4,"h":84250.5,"l":84203.1,"c":84203.2,"v":185400,"usd":2.20119389}
{"ts":1744550760000,"o":84203.2,"h":84214,"l":84177.9,"c":84207.4,"v":225900,"usd":2.68297452}
{"ts":1744550820000,"o":84207.4,"h":84213.2,"l":84095.3,"c":84106,"v":431100,"usd":5.12371691}
{"ts":1744550880000,"o":84106,"h":84130.4,"l":84054.8,"c":84054.8,"v":268800,"usd":3.1970808}
{"ts":1744550940000,"o":84054.8,"h":84074,"l":84033.7,"c":84042.2,"v":98800,"usd":1.17553544}
{"ts":1744551000000,"o":84042.2,"h":84042.1,"l":84001.2,"c":84017.6,"v":209300,"usd":2.49097614}
{"ts":1744551060000,"o":84017.6,"h":84109.4,"l":84006.2,"c":84043.7,"v":295300,"usd":3.51368576}
{"ts":1744551120000,"o":84043.7,"h":84122.3,"l":84053.8,"c":84093.6,"v":133800,"usd":1.59111575}
{"ts":1744551180000,"o":84093.6,"h":84120,"l":84034,"c":84115.9,"v":95400,"usd":1.13477046}
{"ts":1744551240000,"o":84115.9,"h":84126.4,"l":84089.4,"c":84105.3,"v":29600,"usd":0.35192573}
{"ts":1744551300000,"o":84105.3,"h":84107.1,"l":84060.1,"c":84080,"v":229500,"usd":2.72937367}
{"ts":1744551360000,"o":84080,"h":84060.1,"l":84035,"c":84052.8,"v":80300,"usd":0.95541286}
{"ts":1744551420000,"o":84052.8,"h":84078.8,"l":84055.9,"c":84056,"v":42700,"usd":0.50793853}
{"ts":1744551480000,"o":84056,"h":84060.7,"l":83978.5,"c":83984.7,"v":278800,"usd":3.31879306}
{"ts":1744551540000,"o":83984.7,"h":84017.9,"l":83964.2,"c":84017.9,"v":332700,"usd":3.96151966}
{"ts":1744551600000,"o":84017.9,"h":84060.5,"l":84017.9,"c":84052.6,"v":52000,"usd":0.61879035}
{"ts":1744551660000,"o":84052.6,"h":84052.5,"l":83900,"c":83900,"v":665800,"usd":7.92908523}
{"ts":1744551720000,"o":83900,"h":83971.8,"l":83898,"c":83915.8,"v":285700,"usd":3.40448939}
{"ts":1744551780000,"o":83915.8,"h":83915.1,"l":83770.1,"c":83785.1,"v":1056700,"usd":12.60628003}
{"ts":1744551840000,"o":83785.1,"h":83782.4,"l":83676.6,"c":83716.4,"v":1147800,"usd":13.71020767}
{"ts":1744551900000,"o":83716.4,"h":83734.2,"l":83665.3,"c":83672.2,"v":311200,"usd":3.71788541}
{"ts":1744551960000,"o":83672.2,"h":83765.5,"l":83657.6,"c":83765.5,"v":183400,"usd":2.19085771}
{"ts":1744552020000,"o":83765.5,"h":83777.5,"l":83733.7,"c":83771.4,"v":136600,"usd":1.63094726}
{"ts":1744552080000,"o":83771.4,"h":83797.9,"l":83766.2,"c":83797.9,"v":69700,"usd":0.83198719}
{"ts":1744552140000,"o":83797.9,"h":83798,"l":83729.9,"c":83760.1,"v":25700,"usd":0.30684186}
{"ts":1744552200000,"o":83760.1,"h":83798,"l":83743.9,"c":83773.8,"v":51000,"usd":0.60883321}
{"ts":1744552260000,"o":83773.8,"h":83769.4,"l":83721.1,"c":83721.1,"v":211100,"usd":2.52047078}
{"ts":1744552320000,"o":83721.1,"h":83711.6,"l":83580,"c":83614.3,"v":573200,"usd":6.85354942}
{"ts":1744552380000,"o":83614.3,"h":83633.4,"l":83542.6,"c":83558.7,"v":408500,"usd":4.88828031}
{"ts":1744552440000,"o":83558.7,"h":83583.6,"l":83519.1,"c":83543,"v":396900,"usd":4.75129938}
{"ts":1744552500000,"o":83543,"h":83600.1,"l":83524.2,"c":83542.5,"v":10199500,"usd":122.01007236}
{"ts":1744552560000,"o":83542.5,"h":83580.5,"l":83542.3,"c":83576.3,"v":769400,"usd":9.20742448}
{"ts":1744552620000,"o":83576.3,"h":83583.4,"l":83542.3,"c":83542.3,"v":560100,"usd":6.70248715}
{"ts":1744552680000,"o":83542.3,"h":83533.9,"l":83438.5,"c":83438.5,"v":1175800,"usd":14.08398724}
{"ts":1744552740000,"o":83438.5,"h":83481.6,"l":83403.1,"c":83481.6,"v":461100,"usd":5.52481376}
{"ts":1744552800000,"o":83481.6,"h":83539.1,"l":83467.9,"c":83539.1,"v":525800,"usd":6.2955731}
{"ts":1744552860000,"o":83539.1,"h":83539.1,"l":83420.3,"c":83528,"v":499900,"usd":5.98723441}
{"ts":1744552920000,"o":83528,"h":83652.4,"l":83488.8,"c":83634.6,"v":763900,"usd":9.13767446}
{"ts":1744552980000,"o":83634.6,"h":83658.2,"l":83613.2,"c":83633.5,"v":396200,"usd":4.73728507}
{"ts":1744553040000,"o":83633.5,"h":83694.3,"l":83610.3,"c":83667.1,"v":253600,"usd":3.03113036}
{"ts":1744553100000,"o":83667.1,"h":83756.1,"l":83650.7,"c":83756.1,"v":530500,"usd":6.33830447}
{"ts":1744553160000,"o":83756.1,"h":83777.1,"l":83640.1,"c":83656.1,"v":202600,"usd":2.42011635}
{"ts":1744553220000,"o":83656.1,"h":83675.3,"l":83571.3,"c":83571.3,"v":224800,"usd":2.68808045}
{"ts":1744553280000,"o":83571.3,"h":83698.4,"l":83568.6,"c":83695.2,"v":11279800,"usd":134.85722079}
{"ts":1744553340000,"o":83695.2,"h":83753.6,"l":83678.4,"c":83734.1,"v":830000,"usd":9.91376338}
{"ts":1744553400000,"o":83734.1,"h":83774.8,"l":83724.2,"c":83755.7,"v":519300,"usd":6.2006095}
{"ts":1744553460000,"o":83755.7,"h":83849.5,"l":83755.7,"c":83812.5,"v":724800,"usd":8.64889005}
{"ts":1744553520000,"o":83812.5,"h":83835.5,"l":83723.5,"c":83750.1,"v":663000,"usd":7.91202404}
{"ts":1744553580000,"o":83750.1,"h":83779.3,"l":83750.8,"c":83777.6,"v":484700,"usd":5.7862825}
{"ts":1744553640000,"o":83777.6,"h":83784.9,"l":83741.5,"c":83741.5,"v":245100,"usd":2.92605732}
{"ts":1744553700000,"o":83741.5,"h":83741.6,"l":83712.3,"c":83712.3,"v":134400,"usd":1.60540982}
{"ts":1744553760000,"o":83712.3,"h":83794.6,"l":83657,"c":83776.3,"v":484900,"usd":5.7925058}
{"ts":1744553820000,"o":83776.3,"h":83774.1,"l":83618.7,"c":83644,"v":277600,"usd":3.31672672}
{"ts":1744553880000,"o":83644,"h":83670.7,"l":83617.8,"c":83630.9,"v":279200,"usd":3.33795645}
{"ts":1744553940000,"o":83630.9,"h":83653.8,"l":83612.6,"c":83612.6,"v":190800,"usd":2.28133748}
{"ts":1744554000000,"o":83612.6,"h":83690.1,"l":83612.7,"c":83690.1,"v":159700,"usd":1.90928535}
{"ts":1744554060000,"o":83690.1,"h":83706.7,"l":83672,"c":83694.7,"v":298000,"usd":3.56054903}
{"ts":1744554120000,"o":83694.7,"h":83751.6,"l":83671.2,"c":83704.1,"v":320800,"usd":3.8320833}
{"ts":1744554180000,"o":83704.1,"h":83714,"l":83675.1,"c":83687.2,"v":284700,"usd":3.40176535}
{"ts":1744554240000,"o":83687.2,"h":83728.4,"l":83676.2,"c":83688.2,"v":299800,"usd":3.58211809}
{"ts":1744554300000,"o":83688.2,"h":83763.3,"l":83694.3,"c":83723.3,"v":321200,"usd":3.83659365}
{"ts":1744554360000,"o":83723.3,"h":83733.4,"l":83671.2,"c":83671.3,"v":221900,"usd":2.65173332}
{"ts":1744554420000,"o":83671.3,"h":83689.7,"l":83671.2,"c":83689.7,"v":156000,"usd":1.86425493}
{"ts":1744554480000,"o":83689.7,"h":83742.6,"l":83689.7,"c":83738.7,"v":328700,"usd":3.92608073}
{"ts":1744554540000,"o":83738.7,"h":83795.5,"l":83738.7,"c":83795.5,"v":161900,"usd":1.93301569}
{"ts":1744554600000,"o":83795.5,"h":83832,"l":83791.7,"c":83810,"v":213500,"usd":2.54762088}
{"ts":1744554660000,"o":83810,"h":83800.6,"l":83712.2,"c":83721.8,"v":179600,"usd":2.14437105}
{"ts":1744554720000,"o":83721.8,"h":83831.9,"l":83721.8,"c":83830.7,"v":224900,"usd":2.68446343}
{"ts":1744554780000,"o":83830.7,"h":83906.6,"l":83830.7,"c":83858.6,"v":470900,"usd":5.61497149}
{"ts":1744554840000,"o":83858.6,"h":83969.5,"l":83841.3,"c":83947,"v":758400,"usd":9.03727439}
{"ts":1744554900000,"o":83947,"h":83989.6,"l":83923.6,"c":83923.7,"v":188800,"usd":2.24910626}
{"ts":1744554960000,"o":83923.7,"h":83980,"l":83923.6,"c":83980,"v":226600,"usd":2.69903165}
{"ts":1744555020000,"o":83980,"h":84043.7,"l":83964,"c":83964,"v":627400,"usd":7.46802969}
{"ts":1744555080000,"o":83964,"h":83983.8,"l":83900,"c":83900,"v":297000,"usd":3.53783962}
{"ts":1744555140000,"o":83900,"h":84017.6,"l":83888.7,"c":84013,"v":118100,"usd":1.40666254}
{"ts":1744555200000,"o":84013,"h":84050,"l":83980,"c":83980,"v":241600,"usd":2.8756741}
{"ts":1744555260000,"o":83980,"h":84031.8,"l":83973.5,"c":84031.8,"v":127700,"usd":1.52025933}
{"ts":1744555320000,"o":84031.8,"h":84099.9,"l":84000,"c":84009.6,"v":307400,"usd":3.65677755}
{"ts":1744555380000,"o":84009.6,"h":84076.3,"l":84018,"c":84045.5,"v":151900,"usd":1.80709004}
{"ts":1744555440000,"o":84045.5,"h":84043.8,"l":83945.9,"c":83984.1,"v":403500,"usd":4.80376653}
{"ts":1744555500000,"o":83984.1,"h":83998.3,"l":83965.1,"c":83976.8,"v":152600,"usd":1.8171347}
{"ts":1744555560000,"o":83976.8,"h":84050,"l":83970.3,"c":84019.2,"v":139800,"usd":1.66398174}
{"ts":1744555620000,"o":84019.2,"h":84012.2,"l":83940.1,"c":83944.8,"v":174600,"usd":2.07887963}
{"ts":1744555680000,"o":83944.8,"h":83954.9,"l":83924.6,"c":83947,"v":130000,"usd":1.54858709}
{"ts":1744555740000,"o":83947,"h":83941.5,"l":83900,"c":83941.5,"v":312800,"usd":3.72724217}
{"ts":1744555800000,"o":83941.5,"h":83942.2,"l":83900,"c":83910.4,"v":121300,"usd":1.44534155}
{"ts":1744555860000,"o":83910.4,"h":83937.7,"l":83892.8,"c":83930.6,"v":142900,"usd":1.70294486}
{"ts":1744555920000,"o":83930.6,"h":84000,"l":83931,"c":84000,"v":447200,"usd":5.32643839}
{"ts":1744555980000,"o":84000,"h":84016.9,"l":83972.7,"c":83997.4,"v":240700,"usd":2.86536494}
{"ts":1744556040000,"o":83997.4,"h":84044.7,"l":83983,"c":84003.2,"v":315600,"usd":3.75648946}
{"ts":1744556100000,"o":84003.2,"h":84003.9,"l":83949.1,"c":83964.1,"v":200300,"usd":2.38535376}
{"ts":1744556160000,"o":83964.1,"h":83984.5,"l":83946.7,"c":83984.5,"v":56800,"usd":0.67640766}
{"ts":1744556220000,"o":83984.5,"h":84010.9,"l":83981,"c":83995.3,"v":205200,"usd":2.44310096}
{"ts":1744556280000,"o":83995.3,"h":84049.9,"l":83991.6,"c":84034.7,"v":20100,"usd":0.23924362}
{"ts":1744556340000,"o":84034.7,"h":84068.4,"l":84020,"c":84020,"v":74100,"usd":0.88163351}
{"ts":1744556400000,"o":84020,"h":84046.3,"l":84010.1,"c":84024.1,"v":103400,"usd":1.23047767}
{"ts":1744556460000,"o":84024.1,"h":84026,"l":83966,"c":83984.8,"v":48700,"usd":0.57978757}
{"ts":1744556520000,"o":83984.8,"h":83987.7,"l":83940.5,"c":83953.9,"v":23800,"usd":0.28347112}
{"ts":1744556580000,"o":83953.9,"h":83979.4,"l":83947.6,"c":83952.3,"v":261000,"usd":3.10852029}
{"ts":1744556640000,"o":83952.3,"h":83960.3,"l":83852.2,"c":83869.9,"v":174800,"usd":2.08419362}
{"ts":1744556700000,"o":83869.9,"h":83869.8,"l":83810.6,"c":83835.1,"v":306100,"usd":3.65067377}
{"ts":1744556760000,"o":83835.1,"h":83853.5,"l":83829.4,"c":83838.5,"v":97200,"usd":1.15918407}
{"ts":1744556820000,"o":83838.5,"h":83838.5,"l":83743.2,"c":83767.4,"v":275500,"usd":3.28760705}
{"ts":1744556880000,"o":83767.4,"h":83794.7,"l":83741.7,"c":83741.7,"v":345700,"usd":4.12622527}
{"ts":1744556940000,"o":83741.7,"h":83784.9,"l":83706.6,"c":83709.9,"v":246000,"usd":2.9375735}
{"ts":1744557000000,"o":83709.9,"h":83706.5,"l":83642.9,"c":83680.1,"v":236600,"usd":2.82742066}
{"ts":1744557060000,"o":83680.1,"h":83747,"l":83679.7,"c":83747,"v":103900,"usd":1.24096555}
{"ts":1744557120000,"o":83747,"h":83780.2,"l":83744.1,"c":83758.3,"v":52400,"usd":0.62558101}
{"ts":1744557180000,"o":83758.3,"h":83770,"l":83748.3,"c":83748.3,"v":60200,"usd":0.71864314}
{"ts":1744557240000,"o":83748.3,"h":83783.6,"l":83752.5,"c":83762,"v":42400,"usd":0.50614089}
{"ts":1744557300000,"o":83762,"h":83781.4,"l":83736.2,"c":83753.5,"v":114300,"usd":1.36448656}
{"ts":1744557360000,"o":83753.5,"h":83854.9,"l":83753.6,"c":83831.5,"v":175400,"usd":2.0931008}
{"ts":1744557420000,"o":83831.5,"h":83870.6,"l":83821.9,"c":83821.9,"v":35700,"usd":0.42576993}
{"ts":1744557480000,"o":83821.9,"h":83794.6,"l":83757.9,"c":83776.9,"v":31500,"usd":0.37600489}
{"ts":1744557540000,"o":83776.9,"h":83761.5,"l":83673.6,"c":83755.9,"v":90000,"usd":1.07522129}
{"ts":1744557600000,"o":83755.9,"h":83742.3,"l":83698.8,"c":83734.4,"v":115500,"usd":1.37966697}
{"ts":1744557660000,"o":83734.4,"h":83752.8,"l":83715.5,"c":83752.8,"v":40700,"usd":0.48607668}
{"ts":1744557720000,"o":83752.8,"h":83781.5,"l":83717.9,"c":83718.5,"v":27500,"usd":0.32831408}
{"ts":1744557780000,"o":83718.5,"h":83749.3,"l":83712.1,"c":83734.5,"v":112400,"usd":1.34247315}
{"ts":1744557840000,"o":83734.5,"h":83800,"l":83734.6,"c":83800,"v":53000,"usd":0.63269339}
{"ts":1744557900000,"o":83800,"h":83802.7,"l":83719.3,"c":83719.3,"v":28100,"usd":0.33545754}
{"ts":1744557960000,"o":83719.3,"h":83800.6,"l":83719,"c":83800.6,"v":97800,"usd":1.16782761}
{"ts":1744558020000,"o":83800.6,"h":83800.6,"l":83733.8,"c":83789,"v":128500,"usd":1.534088}
{"ts":1744558080000,"o":83789,"h":83813.9,"l":83752.2,"c":83752.2,"v":33400,"usd":0.39855344}
{"ts":1744558140000,"o":83752.2,"h":83781.6,"l":83741.4,"c":83781.6,"v":99400,"usd":1.18679482}
{"ts":1744558200000,"o":83781.6,"h":83781.5,"l":83730.4,"c":83743.7,"v":30500,"usd":0.36409493}
{"ts":1744558260000,"o":83743.7,"h":83842.2,"l":83726.6,"c":83842.2,"v":159400,"usd":1.9025182}
{"ts":1744558320000,"o":83842.2,"h":83861.7,"l":83808.1,"c":83861.7,"v":52600,"usd":0.62738864}
{"ts":1744558380000,"o":83861.7,"h":83875.2,"l":83666.8,"c":83704.2,"v":1430700,"usd":17.07609475}
{"ts":1744558440000,"o":83704.2,"h":83764.9,"l":83678.1,"c":83678.1,"v":222100,"usd":2.65279981}
{"ts":1744558500000,"o":83678.1,"h":83727.8,"l":83666,"c":83727.8,"v":154000,"usd":1.84006402}
{"ts":1744558560000,"o":83727.8,"h":83707.1,"l":83679.3,"c":83683.1,"v":124400,"usd":1.48638168}
{"ts":1744558620000,"o":83683.1,"h":83728.1,"l":83683.7,"c":83696.5,"v":178900,"usd":2.13746027}
{"ts":1744558680000,"o":83696.5,"h":83713.7,"l":83668.9,"c":83696.5,"v":72400,"usd":0.86498299}
{"ts":1744558740000,"o":83696.5,"h":83746.4,"l":83703.1,"c":83746.4,"v":75900,"usd":0.9066352}
{"ts":1744558800000,"o":83746.4,"h":83759,"l":83724.3,"c":83724.3,"v":34200,"usd":0.40835348}
{"ts":1744558860000,"o":83724.3,"h":83728.3,"l":83701.1,"c":83706.6,"v":123300,"usd":1.47266236}
{"ts":1744558920000,"o":83706.6,"h":83705.1,"l":83692.1,"c":83692.1,"v":5800,"usd":0.06929649}
{"ts":1744558980000,"o":83692.1,"h":83674.6,"l":83648.5,"c":83649.1,"v":362200,"usd":4.32904916}
{"ts":1744559040000,"o":83649.1,"h":83667.4,"l":83632.5,"c":83667.4,"v":68600,"usd":0.82004374}
{"ts":1744559100000,"o":83667.4,"h":83686.4,"l":83674.7,"c":83686.4,"v":75600,"usd":0.90341971}
{"ts":1744559160000,"o":83686.4,"h":83712.4,"l":83677.4,"c":83677.5,"v":63100,"usd":0.75391517}
{"ts":1744559220000,"o":83677.5,"h":83686.3,"l":83639,"c":83639,"v":92000,"usd":1.09951983}
{"ts":1744559280000,"o":83639,"h":83683.8,"l":83653.7,"c":83683.8,"v":19500,"usd":0.23308516}
{"ts":1744559340000,"o":83683.8,"h":83683.7,"l":83615.5,"c":83615.5,"v":287000,"usd":3.43100185}
{"ts":1744559400000,"o":83615.5,"h":83679.2,"l":83621.7,"c":83679.2,"v":44500,"usd":0.53199703}
{"ts":1744559460000,"o":83679.2,"h":83758.8,"l":83679.2,"c":83758.8,"v":164200,"usd":1.96130251}
{"ts":1744559520000,"o":83758.8,"h":83783.1,"l":83728.6,"c":83778.7,"v":180200,"usd":2.15164162}
{"ts":1744559580000,"o":83778.7,"h":83778.7,"l":83771.6,"c":83771.6,"v":1200,"usd":0.01432414}
{"ts":1744559640000,"o":83771.6,"h":83794.3,"l":83780.7,"c":83794.3,"v":102200,"usd":1.21974718}
{"ts":1744559700000,"o":83794.3,"h":83806.3,"l":83756.7,"c":83756.7,"v":144600,"usd":1.72573747}
{"ts":1744559760000,"o":83756.7,"h":83756,"l":83739.9,"c":83743.6,"v":5100,"usd":0.06089556}
{"ts":1744559820000,"o":83743.6,"h":83773.6,"l":83750.8,"c":83773.6,"v":13800,"usd":0.16474025}
{"ts":1744559880000,"o":83773.6,"h":83784,"l":83766.8,"c":83766.8,"v":184200,"usd":2.19866619}
{"ts":1744559940000,"o":83766.8,"h":83747.5,"l":83741.2,"c":83741.2,"v":15800,"usd":0.18866927}
{"ts":1744560000000,"o":83741.2,"h":83782,"l":83757.7,"c":83782,"v":605300,"usd":7.22645258}
{"ts":1744560060000,"o":83782,"h":83859.9,"l":83777.4,"c":83859.8,"v":74900,"usd":0.89358564}
{"ts":1744560120000,"o":83859.8,"h":83933.3,"l":83843.7,"c":83865.4,"v":81300,"usd":0.96900319}
{"ts":1744560180000,"o":83865.4,"h":83920.3,"l":83880.6,"c":83920.3,"v":20700,"usd":0.24670375}
{"ts":1744560240000,"o":83920.3,"h":83961.5,"l":83907.9,"c":83951.8,"v":65300,"usd":0.77799975}
{"ts":1744560300000,"o":83951.8,"h":84164.9,"l":83920.5,"c":84147.6,"v":1413800,"usd":16.82701256}
{"ts":1744560360000,"o":84147.6,"h":84142.4,"l":83944.4,"c":83965.8,"v":193800,"usd":2.30535313}
{"ts":1744560420000,"o":83965.8,"h":84036.1,"l":83950.4,"c":83990.1,"v":299000,"usd":3.55864349}
{"ts":1744560480000,"o":83990.1,"h":83974.4,"l":83942.1,"c":83963.9,"v":114900,"usd":1.36832021}
{"ts":1744560540000,"o":83963.9,"h":84043.3,"l":83973.6,"c":84007.6,"v":243700,"usd":2.90000748}
{"ts":1744560600000,"o":84007.6,"h":84068.5,"l":84005.1,"c":84068.5,"v":245100,"usd":2.91649484}
{"ts":1744560660000,"o":84068.5,"h":84069.9,"l":83957.7,"c":83960.6,"v":35300,"usd":0.4201329}
{"ts":1744560720000,"o":83960.6,"h":84023.4,"l":83956.3,"c":84023.4,"v":146400,"usd":1.74302779}
{"ts":1744560780000,"o":84023.4,"h":84039.2,"l":83981.3,"c":84007.1,"v":112600,"usd":1.34042278}
{"ts":1744560840000,"o":84007.1,"h":83999.7,"l":83989.8,"c":83989.8,"v":26300,"usd":0.31309764}
{"ts":1744560900000,"o":83989.8,"h":84020,"l":83962.9,"c":84020,"v":192500,"usd":2.29181857}
{"ts":1744560960000,"o":84020,"h":84102.7,"l":84005.1,"c":84034.3,"v":236400,"usd":2.81224591}
{"ts":1744561020000,"o":84034.3,"h":84096,"l":84034.3,"c":84075.8,"v":38000,"usd":0.45196332}
{"ts":1744561080000,"o":84075.8,"h":84116.7,"l":84049.8,"c":84116.7,"v":120200,"usd":1.42937957}
{"ts":1744561140000,"o":84116.7,"h":84149.9,"l":84116.8,"c":84145.7,"v":39400,"usd":0.46825669}
{"ts":1744561200000,"o":84145.7,"h":84168.2,"l":84110.1,"c":84140,"v":226100,"usd":2.68732621}
{"ts":1744561260000,"o":84140,"h":84159.9,"l":84126.5,"c":84138.6,"v":158600,"usd":1.88504676}
{"ts":1744561320000,"o":84138.6,"h":84137.6,"l":84080.1,"c":84097.7,"v":99800,"usd":1.18677995}
{"ts":1744561380000,"o":84097.7,"h":84160,"l":84060.2,"c":84154.1,"v":848800,"usd":10.09202134}
{"ts":1744561440000,"o":84154.1,"h":84250,"l":84097.3,"c":84246,"v":448300,"usd":5.32468632}
{"ts":1744561500000,"o":84246,"h":84261.5,"l":84220.1,"c":84235.4,"v":418400,"usd":4.96698625}
{"ts":1744561560000,"o":84235.4,"h":84359.9,"l":84235.4,"c":84285.2,"v":407200,"usd":4.82956969}
{"ts":1744561620000,"o":84285.2,"h":84280,"l":84200,"c":84200,"v":244700,"usd":2.904354}
{"ts":1744561680000,"o":84200,"h":84245.8,"l":84200,"c":84212.2,"v":114400,"usd":1.35809205}
{"ts":1744561740000,"o":84212.2,"h":84246.7,"l":84225,"c":84225,"v":146900,"usd":1.74396802}
{"ts":1744561800000,"o":84225,"h":84230,"l":84196.6,"c":84230,"v":143800,"usd":1.70764348}
{"ts":1744561860000,"o":84230,"h":84234.9,"l":84164.3,"c":84186,"v":156600,"usd":1.86029271}
{"ts":1744561920000,"o":84186,"h":84187.8,"l":84150.1,"c":84172.1,"v":194500,"usd":2.31116588}
{"ts":1744561980000,"o":84172.1,"h":84260,"l":84179.9,"c":84202,"v":116400,"usd":1.38207447}
{"ts":1744562040000,"o":84202,"h":84249.9,"l":84101.5,"c":84163.6,"v":1043200,"usd":12.39387726}
{"ts":1744562100000,"o":84163.6,"h":84300.6,"l":84178.8,"c":84273.3,"v":1099900,"usd":13.05658105}
{"ts":1744562160000,"o":84273.3,"h":84277.3,"l":84231,"c":84259.6,"v":243000,"usd":2.88396292}
{"ts":1744562220000,"o":84259.6,"h":84298.1,"l":84247.4,"c":84260,"v":340000,"usd":4.03449753}
{"ts":1744562280000,"o":84260,"h":84299.9,"l":84252.7,"c":84283.7,"v":183900,"usd":2.18211152}
{"ts":1744562340000,"o":84283.7,"h":84300.3,"l":84220,"c":84236.4,"v":241500,"usd":2.86631469}
{"ts":1744562400000,"o":84236.4,"h":84235.3,"l":84112.7,"c":84175.2,"v":797900,"usd":9.479939}
{"ts":1744562460000,"o":84175.2,"h":84178.5,"l":84142.6,"c":84170,"v":141300,"usd":1.67916042}
{"ts":1744562520000,"o":84170,"h":84180,"l":84164.8,"c":84164.8,"v":184100,"usd":2.18724134}
{"ts":1744562580000,"o":84164.8,"h":84171.7,"l":84090.5,"c":84130,"v":236900,"usd":2.81567909}
{"ts":1744562640000,"o":84130,"h":84133,"l":84120.1,"c":84130.2,"v":7600,"usd":0.09034553}
{"ts":1744562700000,"o":84130.2,"h":84137.4,"l":84105.7,"c":84105.7,"v":68200,"usd":0.81071024}
{"ts":1744562760000,"o":84105.7,"h":84157,"l":84081,"c":84157,"v":401200,"usd":4.77046451}
{"ts":1744562820000,"o":84157,"h":84178.4,"l":84111.9,"c":84116.8,"v":52700,"usd":0.6263856}
{"ts":1744562880000,"o":84116.8,"h":84159.9,"l":84112.7,"c":84126.7,"v":129300,"usd":1.53677131}
{"ts":1744562940000,"o":84126.7,"h":84145.9,"l":84078.5,"c":84078.5,"v":163300,"usd":1.94174637}
{"ts":1744563000000,"o":84078.5,"h":84070,"l":84028.8,"c":84068.5,"v":114200,"usd":1.35849315}
{"ts":1744563060000,"o":84068.5,"h":84090,"l":84062.2,"c":84090,"v":180100,"usd":2.14218954}
{"ts":1744563120000,"o":84090,"h":84099,"l":84085.8,"c":84099,"v":31700,"usd":0.37696837}
{"ts":1744563180000,"o":84099,"h":84119.9,"l":84084.3,"c":84110.5,"v":109500,"usd":1.30219902}
{"ts":1744563240000,"o":84110.5,"h":84113.3,"l":84087.9,"c":84087.9,"v":108300,"usd":1.28759869}
{"ts":1744563300000,"o":84087.9,"h":84113.4,"l":84097.6,"c":84113.4,"v":179300,"usd":2.13171373}
{"ts":1744563360000,"o":84113.4,"h":84182.2,"l":84113.4,"c":84157.9,"v":98500,"usd":1.17069723}
{"ts":1744563420000,"o":84157.9,"h":84199.9,"l":84157.9,"c":84188.7,"v":120000,"usd":1.42535727}
{"ts":1744563480000,"o":84188.7,"h":84209.8,"l":84188.8,"c":84200,"v":40600,"usd":0.48220127}
{"ts":1744563540000,"o":84200,"h":84209.9,"l":84180,"c":84180,"v":194200,"usd":2.30658467}
{"ts":1744563600000,"o":84180,"h":84174.5,"l":84174.5,"c":84174.5,"v":9000,"usd":0.1069209}
{"ts":1744563660000,"o":84174.5,"h":84178.9,"l":84160.1,"c":84178.9,"v":30500,"usd":0.36239069}
{"ts":1744563720000,"o":84178.9,"h":84177.5,"l":84160,"c":84160,"v":34300,"usd":0.40750061}
{"ts":1744563780000,"o":84160,"h":84152.5,"l":84131.9,"c":84152.5,"v":23800,"usd":0.28288422}
{"ts":1744563840000,"o":84152.5,"h":84213.5,"l":84149.1,"c":84200.9,"v":766000,"usd":9.09958315}
{"ts":1744563900000,"o":84200.9,"h":84300.1,"l":84204.8,"c":84300.1,"v":368900,"usd":4.37711268}
{"ts":1744563960000,"o":84300.1,"h":84416.4,"l":84287.3,"c":84369.6,"v":660600,"usd":7.82960873}
{"ts":1744564020000,"o":84369.6,"h":84385.9,"l":84362,"c":84376.4,"v":155100,"usd":1.8382444}
{"ts":1744564080000,"o":84376.4,"h":84410,"l":84371.9,"c":84386.3,"v":264600,"usd":3.13537306}
{"ts":1744564140000,"o":84386.3,"h":84410,"l":84380,"c":84401.5,"v":33400,"usd":0.39581318}
{"ts":1744564200000,"o":84401.5,"h":84410,"l":84386.3,"c":84410,"v":55700,"usd":0.65991005}
{"ts":1744564260000,"o":84410,"h":84454.8,"l":84417.3,"c":84417.3,"v":4688800,"usd":55.52076905}
{"ts":1744564320000,"o":84417.3,"h":84492.2,"l":84417.3,"c":84460.4,"v":365400,"usd":4.32747577}
{"ts":1744564380000,"o":84460.4,"h":84472.1,"l":84417.3,"c":84417.3,"v":148200,"usd":1.75451997}
{"ts":1744564440000,"o":84417.3,"h":84467.7,"l":84417.4,"c":84467.7,"v":212100,"usd":2.51157289}
{"ts":1744564500000,"o":84467.7,"h":84489.9,"l":84459,"c":84485.2,"v":47200,"usd":0.55877116}
{"ts":1744564560000,"o":84485.2,"h":84585.6,"l":84488.4,"c":84488.4,"v":300200,"usd":3.55149699}
{"ts":1744564620000,"o":84488.4,"h":84539.7,"l":84423.9,"c":84423.9,"v":185500,"usd":2.19483574}
{"ts":1744564680000,"o":84423.9,"h":84470,"l":84424,"c":84459.8,"v":54500,"usd":0.6454485}
{"ts":1744564740000,"o":84459.8,"h":84445.1,"l":84438,"c":84445.1,"v":112900,"usd":1.33705614}
{"ts":1744564800000,"o":84445.1,"h":84695,"l":84438.1,"c":84676.7,"v":818800,"usd":9.67714068}
{"ts":1744564860000,"o":84676.7,"h":84931.3,"l":84670.3,"c":84890,"v":3002300,"usd":35.39313733}
{"ts":1744564920000,"o":84890,"h":84958,"l":84740.3,"c":84762.8,"v":338300,"usd":3.98432098}
{"ts":1744564980000,"o":84762.8,"h":84819.7,"l":84670.2,"c":84734.3,"v":230900,"usd":2.72441512}
{"ts":1744565040000,"o":84734.3,"h":84762.6,"l":84688.8,"c":84737.9,"v":288800,"usd":3.40810671}
{"ts":1744565100000,"o":84737.9,"h":84819.9,"l":84722.4,"c":84819.9,"v":122900,"usd":1.44947972}
{"ts":1744565160000,"o":84819.9,"h":84823,"l":84696.1,"c":84750.6,"v":184200,"usd":2.17380858}
{"ts":1744565220000,"o":84750.6,"h":84749.9,"l":84674.1,"c":84680.4,"v":236400,"usd":2.79029276}
{"ts":1744565280000,"o":84680.4,"h":84681.9,"l":84639.2,"c":84645.2,"v":174000,"usd":2.05521074}
{"ts":1744565340000,"o":84645.2,"h":84661,"l":84629.3,"c":84638.3,"v":160100,"usd":1.89171231}
{"ts":1744565400000,"o":84638.3,"h":84664.2,"l":84629.2,"c":84660,"v":97900,"usd":1.15677087}
{"ts":1744565460000,"o":84660,"h":84750,"l":84669.9,"c":84719.6,"v":127000,"usd":1.49910265}
{"ts":1744565520000,"o":84719.6,"h":84730.6,"l":84615.7,"c":84618.5,"v":152800,"usd":1.80429866}
{"ts":1744565580000,"o":84618.5,"h":84634.8,"l":84590,"c":84590,"v":230900,"usd":2.72865787}
{"ts":1744565640000,"o":84590,"h":84590,"l":84552,"c":84582.8,"v":18600,"usd":0.21992155}
{"ts":1744565700000,"o":84582.8,"h":84599.9,"l":84520,"c":84537.1,"v":506900,"usd":5.99347861}
{"ts":1744565760000,"o":84537.1,"h":84587.8,"l":84545.9,"c":84587.8,"v":270500,"usd":3.19864886}
{"ts":1744565820000,"o":84587.8,"h":84587.8,"l":84559.9,"c":84580,"v":208200,"usd":2.4616407}
{"ts":1744565880000,"o":84580,"h":84688.6,"l":84590,"c":84659.9,"v":299800,"usd":3.54267392}
{"ts":1744565940000,"o":84659.9,"h":84737.8,"l":84660,"c":84670.9,"v":273200,"usd":3.22502929}
{"ts":1744566000000,"o":84670.9,"h":84696,"l":84660.1,"c":84693,"v":146200,"usd":1.72655423}
{"ts":1744566060000,"o":84693,"h":84720,"l":84662.8,"c":84720,"v":562400,"usd":6.64080992}
{"ts":1744566120000,"o":84720,"h":84781.9,"l":84729.2,"c":84747.7,"v":69600,"usd":0.82118554}
{"ts":1744566180000,"o":84747.7,"h":84787.5,"l":84745.3,"c":84768,"v":233600,"usd":2.75549039}
{"ts":1744566240000,"o":84768,"h":84818.6,"l":84717.7,"c":84795.5,"v":209100,"usd":2.46683983}
{"ts":1744566300000,"o":84795.5,"h":84825.2,"l":84767.1,"c":84772.8,"v":310200,"usd":3.65793758}
{"ts":1744566360000,"o":84772.8,"h":84830,"l":84731.7,"c":84830,"v":190400,"usd":2.24553032}
{"ts":1744566420000,"o":84830,"h":84867,"l":84807,"c":84842.1,"v":240200,"usd":2.83136579}
{"ts":1744566480000,"o":84842.1,"h":84840,"l":84727,"c":84742.1,"v":109900,"usd":1.29615782}
{"ts":1744566540000,"o":84742.1,"h":84780,"l":84742.9,"c":84750.7,"v":149400,"usd":1.76278436}
{"ts":1744566600000,"o":84750.7,"h":84816.8,"l":84766.5,"c":84787.9,"v":31000,"usd":0.36564611}
{"ts":1744566660000,"o":84787.9,"h":84860,"l":84778.1,"c":84820,"v":130200,"usd":1.53556236}
{"ts":1744566720000,"o":84820,"h":84838.6,"l":84741.7,"c":84783.5,"v":375600,"usd":4.43017147}
{"ts":1744566780000,"o":84783.5,"h":84837.6,"l":84775,"c":84805.6,"v":247400,"usd":2.91658201}
{"ts":1744566840000,"o":84805.6,"h":84797.5,"l":84773.7,"c":84786.4,"v":164300,"usd":1.93786103}
{"ts":1744566900000,"o":84786.4,"h":84800,"l":84779.3,"c":84800,"v":12200,"usd":0.14389238}
{"ts":1744566960000,"o":84800,"h":84799.5,"l":84795.4,"c":84799,"v":87000,"usd":1.02594794}
{"ts":1744567020000,"o":84799,"h":84842.2,"l":84799.1,"c":84819.4,"v":272900,"usd":3.21722297}
{"ts":1744567080000,"o":84819.4,"h":84800.1,"l":84740.1,"c":84744.7,"v":31100,"usd":0.3669649}
{"ts":1744567140000,"o":84744.7,"h":84775.3,"l":84720,"c":84725,"v":152100,"usd":1.79447159}
{"ts":1744567200000,"o":84725,"h":84730,"l":84710,"c":84710,"v":110300,"usd":1.30206812}
{"ts":1744567260000,"o":84710,"h":84740,"l":84700,"c":84720,"v":78600,"usd":0.92772009}
{"ts":1744567320000,"o":84720,"h":84700,"l":84660.2,"c":84687,"v":61400,"usd":0.72502291}
{"ts":1744567380000,"o":84687,"h":84670,"l":84630.1,"c":84642.7,"v":229400,"usd":2.71015964}
{"ts":1744567440000,"o":84642.7,"h":84658.3,"l":84640,"c":84640,"v":93100,"usd":1.09984839}
{"ts":1744567500000,"o":84640,"h":84670,"l":84637.2,"c":84637.5,"v":131800,"usd":1.55691031}
{"ts":1744567560000,"o":84637.5,"h":84659.8,"l":84615,"c":84626.2,"v":198900,"usd":2.35016658}
{"ts":1744567620000,"o":84626.2,"h":84669.3,"l":84612.3,"c":84669.3,"v":64100,"usd":0.75731015}
{"ts":1744567680000,"o":84669.3,"h":84800,"l":84669.4,"c":84799.2,"v":155700,"usd":1.83835129}
{"ts":1744567740000,"o":84799.2,"h":84830,"l":84791.5,"c":84823.8,"v":182100,"usd":2.14736524}
{"ts":1744567800000,"o":84823.8,"h":84835.8,"l":84790.1,"c":84799.6,"v":21300,"usd":0.25114293}
{"ts":1744567860000,"o":84799.6,"h":84812.4,"l":84760.9,"c":84760.9,"v":275600,"usd":3.2504943}
{"ts":1744567920000,"o":84760.9,"h":84776.5,"l":84693.9,"c":84758.7,"v":116600,"usd":1.37624989}
{"ts":1744567980000,"o":84758.7,"h":84765.8,"l":84740.4,"c":84740.4,"v":275400,"usd":3.24944322}
{"ts":1744568040000,"o":84740.4,"h":84768.6,"l":84700,"c":84700,"v":50700,"usd":0.59845792}
{"ts":1744568100000,"o":84700,"h":84739.9,"l":84711.9,"c":84723.1,"v":214500,"usd":2.53188588}
{"ts":1744568160000,"o":84723.1,"h":84721.8,"l":84660,"c":84660,"v":96900,"usd":1.14383144}
{"ts":1744568220000,"o":84660,"h":84653.6,"l":84526.7,"c":84555.8,"v":537700,"usd":6.3579324}
{"ts":1744568280000,"o":84555.8,"h":84559.3,"l":84453,"c":84508.2,"v":343700,"usd":4.06769444}
{"ts":1744568340000,"o":84508.2,"h":84520,"l":84470.4,"c":84520,"v":152400,"usd":1.80341811}
{"ts":1744568400000,"o":84520,"h":84525.2,"l":84490.6,"c":84518.1,"v":143800,"usd":1.70155877}
{"ts":1744568460000,"o":84518.1,"h":84531.3,"l":84484,"c":84484,"v":50500,"usd":0.59749314}
{"ts":1744568520000,"o":84484,"h":84498.8,"l":84472.1,"c":84493.7,"v":166700,"usd":1.97316881}
{"ts":1744568580000,"o":84493.7,"h":84499.9,"l":84476.1,"c":84476.1,"v":129700,"usd":1.53526252}
{"ts":1744568640000,"o":84476.1,"h":84500,"l":84480.1,"c":84492.8,"v":79900,"usd":0.94562694}
{"ts":1744568700000,"o":84492.8,"h":84509.9,"l":84472.3,"c":84477.4,"v":76400,"usd":0.90424521}
{"ts":1744568760000,"o":84477.4,"h":84520,"l":84481.4,"c":84520,"v":108600,"usd":1.28534172}
{"ts":1744568820000,"o":84520,"h":84570.8,"l":84515.3,"c":84568.3,"v":90300,"usd":1.06795326}
{"ts":1744568880000,"o":84568.3,"h":84600,"l":84560.7,"c":84595.9,"v":49000,"usd":0.57932322}
{"ts":1744568940000,"o":84595.9,"h":84597.6,"l":84540,"c":84540,"v":31800,"usd":0.37599935}
{"ts":1744569000000,"o":84540,"h":84574.6,"l":84520,"c":84531.3,"v":46300,"usd":0.54770953}
{"ts":1744569060000,"o":84531.3,"h":84600,"l":84520.9,"c":84600,"v":111600,"usd":1.32013169}
{"ts":1744569120000,"o":84600,"h":84627.6,"l":84594.8,"c":84594.8,"v":67600,"usd":0.79896481}
{"ts":1744569180000,"o":84594.8,"h":84649.1,"l":84589.5,"c":84649.1,"v":14700,"usd":0.17375356}
{"ts":1744569240000,"o":84649.1,"h":84630,"l":84580.1,"c":84630,"v":151700,"usd":1.79281261}
{"ts":1744569300000,"o":84630,"h":84659.4,"l":84612.3,"c":84621.8,"v":124900,"usd":1.47603109}
{"ts":1744569360000,"o":84621.8,"h":84748.2,"l":84620.2,"c":84733.9,"v":132400,"usd":1.56299447}
{"ts":1744569420000,"o":84733.9,"h":84797.9,"l":84736.7,"c":84746.7,"v":130900,"usd":1.54417759}
{"ts":1744569480000,"o":84746.7,"h":84768.9,"l":84729.8,"c":84768.9,"v":14900,"usd":0.17582901}
{"ts":1744569540000,"o":84768.9,"h":84800,"l":84720,"c":84798.8,"v":439800,"usd":5.18921866}
{"ts":1744569600000,"o":84798.8,"h":84885.2,"l":84782.7,"c":84882.5,"v":239900,"usd":2.8273225}
{"ts":1744569660000,"o":84882.5,"h":84869.6,"l":84814.1,"c":84814.2,"v":58700,"usd":0.69181248}
{"ts":1744569720000,"o":84814.2,"h":84818,"l":84746.7,"c":84765.8,"v":260100,"usd":3.06759797}
{"ts":1744569780000,"o":84765.8,"h":84774.8,"l":84743.3,"c":84757,"v":124900,"usd":1.47348389}
{"ts":1744569840000,"o":84757,"h":84788.9,"l":84771.2,"c":84777.8,"v":35900,"usd":0.42347741}
{"ts":1744569900000,"o":84777.8,"h":84827.1,"l":84772.8,"c":84824.7,"v":28000,"usd":0.33021407}
{"ts":1744569960000,"o":84824.7,"h":84832.8,"l":84780,"c":84780,"v":43300,"usd":0.51049964}
{"ts":1744570020000,"o":84780,"h":84799.9,"l":84765.8,"c":84793.2,"v":28600,"usd":0.33736441}
{"ts":1744570080000,"o":84793.2,"h":84783.6,"l":84685.1,"c":84714.2,"v":52900,"usd":0.62432872}
{"ts":1744570140000,"o":84714.2,"h":84758.3,"l":84715.9,"c":84743.5,"v":151000,"usd":1.78178884}
{"ts":1744570200000,"o":84743.5,"h":84759.9,"l":84733.1,"c":84743,"v":125100,"usd":1.47617043}
{"ts":1744570260000,"o":84743,"h":84743,"l":84708.3,"c":84726,"v":27500,"usd":0.32454248}
{"ts":1744570320000,"o":84726,"h":84774.7,"l":84687.5,"c":84701.2,"v":54100,"usd":0.63865965}
{"ts":1744570380000,"o":84701.2,"h":84690.9,"l":84680.1,"c":84680.1,"v":20200,"usd":0.23853371}
{"ts":1744570440000,"o":84680.1,"h":84696.7,"l":84623.1,"c":84695.3,"v":543100,"usd":6.41619632}
{"ts":1744570500000,"o":84695.3,"h":84735.4,"l":84683.5,"c":84730,"v":31400,"usd":0.37074265}
{"ts":1744570560000,"o":84730,"h":84726.6,"l":84683.4,"c":84683.4,"v":157400,"usd":1.85822338}
{"ts":1744570620000,"o":84683.4,"h":84699,"l":84683.4,"c":84699,"v":32300,"usd":0.38139773}
{"ts":1744570680000,"o":84699,"h":84683.1,"l":84649.9,"c":84649.9,"v":42800,"usd":0.50548433}
{"ts":1744570740000,"o":84649.9,"h":84656.8,"l":84638.5,"c":84655.7,"v":53100,"usd":0.6273049}
{"ts":1744570800000,"o":84655.7,"h":84669.9,"l":84643.5,"c":84669.9,"v":57200,"usd":0.6757735}
{"ts":1744570860000,"o":84669.9,"h":84668.4,"l":84655,"c":84655,"v":30200,"usd":0.35671901}
{"ts":1744570920000,"o":84655,"h":84654,"l":84643.5,"c":84643.5,"v":60000,"usd":0.7088424}
{"ts":1744570980000,"o":84643.5,"h":84640,"l":84505.1,"c":84510.2,"v":203200,"usd":2.40263373}
{"ts":1744571040000,"o":84510.2,"h":84510.4,"l":84440,"c":84440,"v":225800,"usd":2.67276886}
{"ts":1744571100000,"o":84440,"h":84433.9,"l":84384,"c":84425.4,"v":430500,"usd":5.10034797}
{"ts":1744571160000,"o":84425.4,"h":84429.4,"l":84372.7,"c":84372.7,"v":208300,"usd":2.46790883}
{"ts":1744571220000,"o":84372.7,"h":84372,"l":84370.1,"c":84370.1,"v":22100,"usd":0.26194011}
{"ts":1744571280000,"o":84370.1,"h":84384.6,"l":84300.3,"c":84331,"v":79800,"usd":0.94622595}
{"ts":1744571340000,"o":84331,"h":84378.2,"l":84320.8,"c":84378.2,"v":97100,"usd":1.15107726}
{"ts":1744571400000,"o":84378.2,"h":84368.7,"l":84271.9,"c":84329.1,"v":268700,"usd":3.18656957}
{"ts":1744571460000,"o":84329.1,"h":84379.9,"l":84314.1,"c":84360,"v":251300,"usd":2.97882997}
{"ts":1744571520000,"o":84360,"h":84415.8,"l":84370,"c":84400.8,"v":181100,"usd":2.14595818}
{"ts":1744571580000,"o":84400.8,"h":84440,"l":84410.6,"c":84440,"v":22500,"usd":0.26650808}
{"ts":1744571640000,"o":84440,"h":84472.5,"l":84444.1,"c":84472.3,"v":146700,"usd":1.73681787}
{"ts":1744571700000,"o":84472.3,"h":84472.4,"l":84445.8,"c":84458.5,"v":122900,"usd":1.45511951}
{"ts":1744571760000,"o":84458.5,"h":84472.3,"l":84406.2,"c":84472.3,"v":224100,"usd":2.65387823}
{"ts":1744571820000,"o":84472.3,"h":84468.4,"l":84430.1,"c":84440.1,"v":43300,"usd":0.51273175}
{"ts":1744571880000,"o":84440.1,"h":84464.2,"l":84420,"c":84420.1,"v":104500,"usd":1.23760633}
{"ts":1744571940000,"o":84420.1,"h":84415.7,"l":84370.1,"c":84411.9,"v":98600,"usd":1.1682541}
{"ts":1744572000000,"o":84411.9,"h":84447,"l":84397.7,"c":84402.2,"v":262200,"usd":3.10574495}
{"ts":1744572060000,"o":84402.2,"h":84421.9,"l":84310,"c":84310,"v":102400,"usd":1.21419553}
{"ts":1744572120000,"o":84310,"h":84336.9,"l":84265.8,"c":84330.5,"v":254600,"usd":3.01978927}
{"ts":1744572180000,"o":84330.5,"h":84353.8,"l":84303.5,"c":84311.6,"v":230700,"usd":2.7357674}
{"ts":1744572240000,"o":84311.6,"h":84370,"l":84335,"c":84350.3,"v":27300,"usd":0.32368236}
{"ts":1744572300000,"o":84350.3,"h":84355.1,"l":84355.1,"c":84355.1,"v":16600,"usd":0.19678636}
{"ts":1744572360000,"o":84355.1,"h":84414.6,"l":84367.9,"c":84411.6,"v":83900,"usd":0.99429023}
{"ts":1744572420000,"o":84411.6,"h":84450,"l":84385.4,"c":84420,"v":470800,"usd":5.57744531}
{"ts":1744572480000,"o":84420,"h":84424.7,"l":84400,"c":84400,"v":72500,"usd":0.85890016}
{"ts":1744572540000,"o":84400,"h":84421.9,"l":84385.7,"c":84421.9,"v":32700,"usd":0.38742278}
{"ts":1744572600000,"o":84421.9,"h":84409.3,"l":84400,"c":84400,"v":11900,"usd":0.14099292}
{"ts":1744572660000,"o":84400,"h":84499.9,"l":84404.9,"c":84440,"v":176900,"usd":2.09542143}
{"ts":1744572720000,"o":84440,"h":84430,"l":84336.4,"c":84378.6,"v":164600,"usd":1.95115613}
{"ts":1744572780000,"o":84378.6,"h":84384.9,"l":84355.1,"c":84355.1,"v":75600,"usd":0.89604187}
{"ts":1744572840000,"o":84355.1,"h":84400,"l":84341,"c":84384.9,"v":19400,"usd":0.23000485}
{"ts":1744572900000,"o":84384.9,"h":84423.2,"l":84378.6,"c":84380,"v":98800,"usd":1.17090032}
{"ts":1744572960000,"o":84380,"h":84419.9,"l":84335,"c":84335,"v":167400,"usd":1.98421345}
{"ts":1744573020000,"o":84335,"h":84346.4,"l":84316,"c":84316,"v":121000,"usd":1.43494092}
{"ts":1744573080000,"o":84316,"h":84300,"l":84022.1,"c":84033.6,"v":896500,"usd":10.6572906}
{"ts":1744573140000,"o":84033.6,"h":84131.8,"l":83948.6,"c":83975.3,"v":272300,"usd":3.24018355}
{"ts":1744573200000,"o":83975.3,"h":83975.3,"l":83455.1,"c":83484.7,"v":1533400,"usd":18.33549054}
{"ts":1744573260000,"o":83484.7,"h":83594.2,"l":83315.1,"c":83360.6,"v":1266600,"usd":15.18293722}
{"ts":1744573320000,"o":83360.6,"h":83354.7,"l":83050.3,"c":83120.1,"v":1941800,"usd":23.34691322}
{"ts":1744573380000,"o":83120.1,"h":83188.4,"l":82935.6,"c":83142.3,"v":1547000,"usd":18.62337907}
{"ts":1744573440000,"o":83142.3,"h":83526.5,"l":83141.6,"c":83447.7,"v":890000,"usd":10.66528271}
{"ts":1744573500000,"o":83447.7,"h":83606.3,"l":83450.3,"c":83454.9,"v":411500,"usd":4.92620807}
{"ts":1744573560000,"o":83454.9,"h":83442.8,"l":83334.4,"c":83395.4,"v":291000,"usd":3.48993078}
{"ts":1744573620000,"o":83395.4,"h":83545.5,"l":83359.5,"c":83463.5,"v":1471800,"usd":17.64052956}
{"ts":1744573680000,"o":83463.5,"h":83735.7,"l":83448.9,"c":83654.5,"v":555600,"usd":6.6449057}
{"ts":1744573740000,"o":83654.5,"h":83662.2,"l":83600,"c":83622.8,"v":324300,"usd":3.87740155}
{"ts":1744573800000,"o":83622.8,"h":83714.6,"l":83615.6,"c":83714.6,"v":320400,"usd":3.82968908}
{"ts":1744573860000,"o":83714.6,"h":84073.2,"l":83731,"c":83995,"v":1638000,"usd":19.525216}
{"ts":1744573920000,"o":83995,"h":84016.4,"l":83743.4,"c":83743.5,"v":455200,"usd":5.42676619}
{"ts":1744573980000,"o":83743.5,"h":83773.6,"l":83662,"c":83732.6,"v":291900,"usd":3.48562687}
{"ts":1744574040000,"o":83732.6,"h":83861.8,"l":83737.2,"c":83758.2,"v":124600,"usd":1.4868532}
{"ts":1744574100000,"o":83758.2,"h":83803.3,"l":83744.1,"c":83803.3,"v":75000,"usd":0.8954307}
{"ts":1744574160000,"o":83803.3,"h":83909.9,"l":83791.8,"c":83909.9,"v":307400,"usd":3.66524504}
{"ts":1744574220000,"o":83909.9,"h":83932.8,"l":83852.3,"c":83899.9,"v":98900,"usd":1.17891294}
{"ts":1744574280000,"o":83899.9,"h":83907.8,"l":83862.8,"c":83871.6,"v":48300,"usd":0.5758118}
{"ts":1744574340000,"o":83871.6,"h":83879.8,"l":83850.1,"c":83879.8,"v":176800,"usd":2.10797067}
{"ts":1744574400000,"o":83879.8,"h":83910,"l":83854.6,"c":83910,"v":255000,"usd":3.04014422}
{"ts":1744574460000,"o":83910,"h":83943,"l":83730.3,"c":83734.8,"v":2923600,"usd":34.9011598}
{"ts":1744574520000,"o":83734.8,"h":83818.5,"l":83711,"c":83790,"v":172100,"usd":2.05439741}
{"ts":1744574580000,"o":83790,"h":83877.4,"l":83748,"c":83758.7,"v":550800,"usd":6.57174512}
{"ts":1744574640000,"o":83758.7,"h":83998.7,"l":83755.1,"c":83989.3,"v":479500,"usd":5.71359429}
{"ts":1744574700000,"o":83989.3,"h":84155.6,"l":83968.3,"c":84045.2,"v":967000,"usd":11.50539365}
{"ts":1744574760000,"o":84045.2,"h":84093.7,"l":84021.7,"c":84081.4,"v":308400,"usd":3.66910515}
{"ts":1744574820000,"o":84081.4,"h":84188,"l":84076.8,"c":84081,"v":337200,"usd":4.00881594}
{"ts":1744574880000,"o":84081,"h":84164.8,"l":84066.6,"c":84100,"v":240000,"usd":2.85300351}
{"ts":1744574940000,"o":84100,"h":84103.9,"l":84040,"c":84059.1,"v":40300,"usd":0.47931987}
{"ts":1744575000000,"o":84059.1,"h":84074.2,"l":84001.3,"c":84001.3,"v":173200,"usd":2.06072644}
{"ts":1744575060000,"o":84001.3,"h":84070.1,"l":83980.3,"c":84055.5,"v":286600,"usd":3.41156565}
{"ts":1744575120000,"o":84055.5,"h":84169.3,"l":84050.2,"c":84142.8,"v":52900,"usd":0.62889479}
{"ts":1744575180000,"o":84142.8,"h":84183.4,"l":84132.5,"c":84183.4,"v":162200,"usd":1.92701472}
{"ts":1744575240000,"o":84183.4,"h":84337.5,"l":84146.7,"c":84337.5,"v":507500,"usd":6.02573037}
{"ts":1744575300000,"o":84337.5,"h":84371.8,"l":84126.6,"c":84126.6,"v":314700,"usd":3.73511725}
{"ts":1744575360000,"o":84126.6,"h":84236.2,"l":84120.1,"c":84234.9,"v":328600,"usd":3.90477032}
{"ts":1744575420000,"o":84234.9,"h":84329.2,"l":84230.5,"c":84300,"v":206200,"usd":2.44632143}
{"ts":1744575480000,"o":84300,"h":84310,"l":84248.1,"c":84262.5,"v":143300,"usd":1.70039466}
{"ts":1744575540000,"o":84262.5,"h":84295.7,"l":84200,"c":84200.1,"v":128800,"usd":1.52865323}
{"ts":1744575600000,"o":84200.1,"h":84259.9,"l":84200,"c":84243.5,"v":170400,"usd":2.02268456}
{"ts":1744575660000,"o":84243.5,"h":84304.3,"l":84223.2,"c":84275.3,"v":189100,"usd":2.2443218}
{"ts":1744575720000,"o":84275.3,"h":84290,"l":84210.1,"c":84268,"v":92400,"usd":1.09661438}
{"ts":1744575780000,"o":84268,"h":84298.7,"l":84229.7,"c":84255.3,"v":253700,"usd":3.0110908}
{"ts":1744575840000,"o":84255.3,"h":84240.7,"l":84127.2,"c":84127.2,"v":112900,"usd":1.34078418}
{"ts":1744575900000,"o":84127.2,"h":84177,"l":84110.1,"c":84172.2,"v":116400,"usd":1.3834435}
{"ts":1744575960000,"o":84172.2,"h":84179.8,"l":84140.1,"c":84165.5,"v":106600,"usd":1.26636907}
{"ts":1744576020000,"o":84165.5,"h":84175.4,"l":84093.6,"c":84175.4,"v":317300,"usd":3.77231632}
{"ts":1744576080000,"o":84175.4,"h":84197.3,"l":84113.3,"c":84144.1,"v":303900,"usd":3.61151066}
{"ts":1744576140000,"o":84144.1,"h":84160,"l":84140,"c":84140,"v":60600,"usd":0.72011782}
{"ts":1744576200000,"o":84140,"h":84145,"l":84113.3,"c":84113.3,"v":140900,"usd":1.67467353}
{"ts":1744576260000,"o":84113.3,"h":84135.5,"l":84070,"c":84070,"v":252900,"usd":3.00701909}
{"ts":1744576320000,"o":84070,"h":84062.6,"l":83967.7,"c":83983.5,"v":304900,"usd":3.62926155}
{"ts":1744576380000,"o":83983.5,"h":84091.6,"l":83992.3,"c":84089.9,"v":164500,"usd":1.95711461}
{"ts":1744576440000,"o":84089.9,"h":84089.9,"l":83944.5,"c":83954,"v":222600,"usd":2.64950769}
{"ts":1744576500000,"o":83954,"h":84028.5,"l":83911.3,"c":83934.3,"v":167900,"usd":1.99966248}
{"ts":1744576560000,"o":83934.3,"h":83932.6,"l":83644.8,"c":83644.8,"v":1803500,"usd":21.53675199}
{"ts":1744576620000,"o":83644.8,"h":83794.8,"l":83625,"c":83794.8,"v":503100,"usd":6.01232252}
{"ts":1744576680000,"o":83794.8,"h":83799.9,"l":83655,"c":83655,"v":557200,"usd":6.65479388}
{"ts":1744576740000,"o":83655,"h":83657.2,"l":83461.6,"c":83461.7,"v":886700,"usd":10.61300606}
{"ts":1744576800000,"o":83461.7,"h":83484.4,"l":83385.4,"c":83402,"v":329100,"usd":3.94467078}
{"ts":1744576860000,"o":83402,"h":83401.9,"l":83138.7,"c":83141.3,"v":739200,"usd":8.87860637}
{"ts":1744576920000,"o":83141.3,"h":83344,"l":83087.5,"c":83318.6,"v":411900,"usd":4.9521616}
{"ts":1744576980000,"o":83318.6,"h":83339,"l":83185.5,"c":83218.7,"v":214600,"usd":2.57836861}
{"ts":1744577040000,"o":83218.7,"h":83574.5,"l":83221.3,"c":83569.1,"v":800000,"usd":9.59185223}
{"ts":1744577100000,"o":83569.1,"h":83559.5,"l":83356.3,"c":83356.3,"v":202700,"usd":2.42927176}
{"ts":1744577160000,"o":83356.3,"h":83348.4,"l":83200.8,"c":83220.6,"v":170300,"usd":2.04578319}
{"ts":1744577220000,"o":83220.6,"h":83274.7,"l":83205.5,"c":83274.7,"v":260900,"usd":3.13498108}
{"ts":1744577280000,"o":83274.7,"h":83396,"l":83299.1,"c":83347,"v":289500,"usd":3.47410685}
{"ts":1744577340000,"o":83347,"h":83479.4,"l":83296.1,"c":83449.8,"v":507500,"usd":6.0867424}
{"ts":1744577400000,"o":83449.8,"h":83444.4,"l":83369.5,"c":83410.9,"v":199700,"usd":2.39409821}
{"ts":1744577460000,"o":83410.9,"h":83539.1,"l":83371.7,"c":83515.9,"v":247600,"usd":2.96757236}
{"ts":1744577520000,"o":83515.9,"h":83538.1,"l":83434.4,"c":83459.4,"v":72400,"usd":0.86724546}
{"ts":1744577580000,"o":83459.4,"h":83465.9,"l":83396.2,"c":83465.9,"v":130400,"usd":1.56313823}
{"ts":1744577640000,"o":83465.9,"h":83474.4,"l":83426.5,"c":83426.5,"v":128300,"usd":1.53774916}
{"ts":1744577700000,"o":83426.5,"h":83423.8,"l":83329.3,"c":83395,"v":116600,"usd":1.39865363}
{"ts":1744577760000,"o":83395,"h":83384.3,"l":83283.7,"c":83319.6,"v":145500,"usd":1.74621184}
{"ts":1744577820000,"o":83319.6,"h":83429.6,"l":83310.3,"c":83421.4,"v":148300,"usd":1.77961443}
{"ts":1744577880000,"o":83421.4,"h":83467.6,"l":83390.4,"c":83451.8,"v":122400,"usd":1.46678591}
{"ts":1744577940000,"o":83451.8,"h":83433.3,"l":83392.9,"c":83429.5,"v":44200,"usd":0.52984608}
{"ts":1744578000000,"o":83429.5,"h":83454.7,"l":83410.9,"c":83433.3,"v":19700,"usd":0.23610284}
{"ts":1744578060000,"o":83433.3,"h":83438.3,"l":83362.2,"c":83379.2,"v":314600,"usd":3.77238373}
{"ts":1744578120000,"o":83379.2,"h":83381.5,"l":83219.2,"c":83250,"v":747600,"usd":8.97883358}
{"ts":1744578180000,"o":83250,"h":83237.6,"l":83108.9,"c":83142.2,"v":155300,"usd":1.86690733}
{"ts":1744578240000,"o":83142.2,"h":83158.1,"l":83108.8,"c":83158.1,"v":362800,"usd":4.36467746}
{"ts":1744578300000,"o":83158.1,"h":83153.8,"l":83087.7,"c":83087.9,"v":201900,"usd":2.42966165}
{"ts":1744578360000,"o":83087.9,"h":83112.3,"l":83041.7,"c":83062.9,"v":528200,"usd":6.35817762}
{"ts":1744578420000,"o":83062.9,"h":83059.5,"l":82980.5,"c":83001.7,"v":339300,"usd":4.08839171}
{"ts":1744578480000,"o":83001.7,"h":83048.8,"l":82976.8,"c":83009.3,"v":80900,"usd":0.97467002}
{"ts":1744578540000,"o":83009.3,"h":83106.9,"l":82982.5,"c":83082.3,"v":1180000,"usd":14.21049358}
{"ts":1744578600000,"o":83082.3,"h":83227.1,"l":83021.3,"c":83155.4,"v":1383200,"usd":16.64441146}
{"ts":1744578660000,"o":83155.4,"h":83234.5,"l":83050.7,"c":83125.3,"v":708800,"usd":8.52406554}
{"ts":1744578720000,"o":83125.3,"h":83141,"l":83075.2,"c":83124.8,"v":188900,"usd":2.2731428}
{"ts":1744578780000,"o":83124.8,"h":83186.4,"l":83092,"c":83171.6,"v":233600,"usd":2.80990851}
{"ts":1744578840000,"o":83171.6,"h":83209.9,"l":83139.2,"c":83149.9,"v":286800,"usd":3.44830266}
{"ts":1744578900000,"o":83149.9,"h":83318.6,"l":83149.8,"c":83308.6,"v":346400,"usd":4.1608156}
{"ts":1744578960000,"o":83308.6,"h":83313,"l":83254.9,"c":83256.6,"v":57600,"usd":0.69156509}
{"ts":1744579020000,"o":83256.6,"h":83251.5,"l":83109,"c":83158.4,"v":455400,"usd":5.47519544}
{"ts":1744579080000,"o":83158.4,"h":83212.4,"l":83160.6,"c":83205,"v":34500,"usd":0.41476611}
{"ts":1744579140000,"o":83205,"h":83232.1,"l":83166.3,"c":83232.1,"v":271700,"usd":3.26566516}
{"ts":1744579200000,"o":83232.1,"h":83345.5,"l":83250,"c":83345.5,"v":63900,"usd":0.7669947}
{"ts":1744579260000,"o":83345.5,"h":83387,"l":83350,"c":83387,"v":689600,"usd":8.27326271}
{"ts":1744579320000,"o":83387,"h":83558.5,"l":83361.9,"c":83550.4,"v":516000,"usd":6.18170749}
{"ts":1744579380000,"o":83550.4,"h":83607.7,"l":83540.3,"c":83557.1,"v":277800,"usd":3.32336124}
{"ts":1744579440000,"o":83557.1,"h":83519.1,"l":83412.1,"c":83500,"v":308600,"usd":3.69769929}
{"ts":1744579500000,"o":83500,"h":83629,"l":83473.6,"c":83622.8,"v":332100,"usd":3.97400505}
{"ts":1744579560000,"o":83622.8,"h":83610.7,"l":83548.4,"c":83548.4,"v":284100,"usd":3.39966347}
{"ts":1744579620000,"o":83548.4,"h":83670,"l":83558.2,"c":83645.4,"v":330200,"usd":3.9482135}
{"ts":1744579680000,"o":83645.4,"h":83669.4,"l":83581.5,"c":83586.8,"v":253500,"usd":3.0312401}
{"ts":1744579740000,"o":83586.8,"h":83633.7,"l":83574.9,"c":83574.9,"v":43900,"usd":0.52506685}
{"ts":1744579800000,"o":83574.9,"h":83616.9,"l":83566.6,"c":83616.9,"v":22400,"usd":0.2679786}
{"ts":1744579860000,"o":83616.9,"h":83619.8,"l":83512.3,"c":83522.5,"v":225400,"usd":2.69805851}
{"ts":1744579920000,"o":83522.5,"h":83728.7,"l":83512.3,"c":83708.5,"v":414100,"usd":4.95276342}
{"ts":1744579980000,"o":83708.5,"h":83757.9,"l":83636.1,"c":83674.9,"v":197200,"usd":2.35625822}
{"ts":1744580040000,"o":83674.9,"h":83696.8,"l":83500,"c":83593.5,"v":533800,"usd":6.38726969}
{"ts":1744580100000,"o":83593.5,"h":83579.9,"l":83458.7,"c":83527.9,"v":158700,"usd":1.90009121}
{"ts":1744580160000,"o":83527.9,"h":83531,"l":83388.9,"c":83398.5,"v":163000,"usd":1.95344761}
{"ts":1744580220000,"o":83398.5,"h":83456.3,"l":83257.7,"c":83424.6,"v":461500,"usd":5.53600792}
{"ts":1744580280000,"o":83424.6,"h":83443.3,"l":83362.6,"c":83402.8,"v":955000,"usd":11.450294}
{"ts":1744580340000,"o":83402.8,"h":83399.8,"l":83327.3,"c":83371.5,"v":201500,"usd":2.41675985}
{"ts":1744580400000,"o":83371.5,"h":83371.6,"l":82977,"c":83008.9,"v":1176600,"usd":14.15638066}
{"ts":1744580460000,"o":83008.9,"h":83202,"l":82980.2,"c":83202,"v":341200,"usd":4.10554498}
{"ts":1744580520000,"o":83202,"h":83274.3,"l":83169.4,"c":83210.3,"v":259600,"usd":3.119839}
{"ts":1744580580000,"o":83210.3,"h":83210.2,"l":83138.9,"c":83179.1,"v":184500,"usd":2.21825807}
{"ts":1744580640000,"o":83179.1,"h":83165.5,"l":83096.4,"c":83126.4,"v":291200,"usd":3.50277747}
{"ts":1744580700000,"o":83126.4,"h":83241.8,"l":83101.3,"c":83192.3,"v":2288000,"usd":27.50105528}
{"ts":1744580760000,"o":83192.3,"h":83248.2,"l":83184.6,"c":83248.1,"v":2297000,"usd":27.60594341}
{"ts":1744580820000,"o":83248.1,"h":83309.2,"l":83223.8,"c":83301.1,"v":586400,"usd":7.04348048}
{"ts":1744580880000,"o":83301.1,"h":83308.8,"l":83217,"c":83268.5,"v":149700,"usd":1.79744923}
{"ts":1744580940000,"o":83268.5,"h":83297,"l":83224.3,"c":83224.3,"v":219800,"usd":2.64003338}
{"ts":1744581000000,"o":83224.3,"h":83213.4,"l":83196.8,"c":83213.2,"v":198500,"usd":2.38570092}
{"ts":1744581060000,"o":83213.2,"h":83397.2,"l":83247.4,"c":83397.2,"v":286500,"usd":3.4365318}
{"ts":1744581120000,"o":83397.2,"h":83380,"l":83304,"c":83332.6,"v":134500,"usd":1.61393241}
{"ts":1744581180000,"o":83332.6,"h":83325.8,"l":83299.4,"c":83315.6,"v":234100,"usd":2.8099933}
{"ts":1744581240000,"o":83315.6,"h":83335.7,"l":83319.1,"c":83335.5,"v":65100,"usd":0.78126249}
{"ts":1744581300000,"o":83335.5,"h":83512.2,"l":83371.3,"c":83511.4,"v":623800,"usd":7.47635155}
{"ts":1744581360000,"o":83511.4,"h":83715.7,"l":83493.7,"c":83676.1,"v":770900,"usd":9.22218318}
{"ts":1744581420000,"o":83676.1,"h":83661.7,"l":83489.4,"c":83489.4,"v":197700,"usd":2.36553382}
{"ts":1744581480000,"o":83489.4,"h":83620,"l":83511.3,"c":83563.4,"v":126800,"usd":1.51796602}
{"ts":1744581540000,"o":83563.4,"h":83572.7,"l":83500,"c":83500,"v":126700,"usd":1.51697322}
{"ts":1744581600000,"o":83500,"h":83540.1,"l":83486.2,"c":83508.3,"v":200400,"usd":2.40021785}
{"ts":1744581660000,"o":83508.3,"h":83641.2,"l":83510.4,"c":83563.6,"v":537800,"usd":6.43663082}
{"ts":1744581720000,"o":83563.6,"h":83569.4,"l":83408.9,"c":83414.8,"v":766800,"usd":9.18707237}
{"ts":1744581780000,"o":83414.8,"h":83499,"l":83425,"c":83480.5,"v":179400,"usd":2.14967681}
{"ts":1744581840000,"o":83480.5,"h":83805,"l":83480.5,"c":83689.8,"v":995000,"usd":11.88764111}
{"ts":1744581900000,"o":83689.8,"h":83684.6,"l":83572.6,"c":83609.8,"v":660200,"usd":7.89348455}
{"ts":1744581960000,"o":83609.8,"h":83662.3,"l":83500.1,"c":83500.1,"v":435400,"usd":5.20910897}
{"ts":1744582020000,"o":83500.1,"h":83506,"l":83300,"c":83328.1,"v":745100,"usd":8.93520647}
{"ts":1744582080000,"o":83328.1,"h":83374.4,"l":83258.3,"c":83319.7,"v":683200,"usd":8.19969417}
{"ts":1744582140000,"o":83319.7,"h":83413.4,"l":83343.9,"c":83411.8,"v":213000,"usd":2.55393692}
{"ts":1744582200000,"o":83411.8,"h":83415.1,"l":83355.6,"c":83382.5,"v":507700,"usd":6.0886751}
{"ts":1744582260000,"o":83382.5,"h":83385.1,"l":83294.7,"c":83294.7,"v":585700,"usd":7.0272431}
{"ts":1744582320000,"o":83294.7,"h":83341.9,"l":83256,"c":83336.4,"v":379700,"usd":4.55879481}
{"ts":1744582380000,"o":83336.4,"h":83362.6,"l":83301.8,"c":83301.8,"v":377700,"usd":4.5325349}
{"ts":1744582440000,"o":83301.8,"h":83341.9,"l":83259.9,"c":83264.5,"v":613000,"usd":7.35967792}
{"ts":1744582500000,"o":83264.5,"h":83321.8,"l":83251.4,"c":83281.5,"v":440800,"usd":5.29315364}
{"ts":1744582560000,"o":83281.5,"h":83345,"l":83274.6,"c":83345,"v":160900,"usd":1.93111559}
{"ts":1744582620000,"o":83345,"h":83379.9,"l":83302.2,"c":83367.9,"v":446100,"usd":5.35296159}
{"ts":1744582680000,"o":83367.9,"h":83410.7,"l":83286,"c":83307.7,"v":669700,"usd":8.03659307}
{"ts":1744582740000,"o":83307.7,"h":83308.5,"l":83194,"c":83264.7,"v":755900,"usd":9.08148636}
{"ts":1744582800000,"o":83264.7,"h":83319.1,"l":83251.2,"c":83313.8,"v":246700,"usd":2.96179633}
{"ts":1744582860000,"o":83313.8,"h":83353.1,"l":83271.5,"c":83353.1,"v":334100,"usd":4.01089995}
{"ts":1744582920000,"o":83353.1,"h":83399.4,"l":83322.4,"c":83322.4,"v":322800,"usd":3.87236028}
{"ts":1744582980000,"o":83322.4,"h":83324,"l":83255.7,"c":83263.3,"v":271900,"usd":3.26476799}
{"ts":1744583040000,"o":83263.3,"h":83317.1,"l":83263.4,"c":83305.6,"v":317100,"usd":3.80691879}
{"ts":1744583100000,"o":83305.6,"h":83405.5,"l":83305.7,"c":83380.7,"v":165200,"usd":1.98115453}
{"ts":1744583160000,"o":83380.7,"h":83439.9,"l":83358.5,"c":83358.5,"v":385500,"usd":4.62188874}
{"ts":1744583220000,"o":83358.5,"h":83395.6,"l":83322.9,"c":83329.8,"v":324600,"usd":3.89468161}
{"ts":1744583280000,"o":83329.8,"h":83356.6,"l":83310.2,"c":83356.6,"v":449200,"usd":5.39046947}
{"ts":1744583340000,"o":83356.6,"h":83381.1,"l":83346.7,"c":83371.4,"v":203900,"usd":2.44605831}
{"ts":1744583400000,"o":83371.4,"h":83374.5,"l":83350.1,"c":83365.8,"v":45700,"usd":0.54821787}
{"ts":1744583460000,"o":83365.8,"h":83424.5,"l":83319.4,"c":83424.5,"v":368400,"usd":4.41948004}
{"ts":1744583520000,"o":83424.5,"h":83422.3,"l":83267.3,"c":83267.3,"v":427800,"usd":5.13406438}
{"ts":1744583580000,"o":83267.3,"h":83259.6,"l":83196,"c":83219.3,"v":354700,"usd":4.26204549}
{"ts":1744583640000,"o":83219.3,"h":83242.5,"l":83195.2,"c":83195.3,"v":126900,"usd":1.52509372}
{"ts":1744583700000,"o":83195.3,"h":83223.2,"l":83194.2,"c":83194.2,"v":293700,"usd":3.53016004}
{"ts":1744583760000,"o":83194.2,"h":83186.5,"l":83101.7,"c":83146.3,"v":479300,"usd":5.76568628}
{"ts":1744583820000,"o":83146.3,"h":83166.1,"l":83113.8,"c":83113.8,"v":166200,"usd":1.99911884}
{"ts":1744583880000,"o":83113.8,"h":83163,"l":83093.7,"c":83093.7,"v":296900,"usd":3.57199381}
{"ts":1744583940000,"o":83093.7,"h":83200,"l":83097.4,"c":83150.6,"v":253300,"usd":3.04581486}
{"ts":1744584000000,"o":83150.6,"h":83186.8,"l":83137.8,"c":83149,"v":144300,"usd":1.73512911}
{"ts":1744584060000,"o":83149,"h":83236.3,"l":83149,"c":83197.2,"v":368100,"usd":4.42535458}
{"ts":1744584120000,"o":83197.2,"h":83258,"l":83184,"c":83258,"v":141100,"usd":1.6951878}
{"ts":1744584180000,"o":83258,"h":83321,"l":83252.6,"c":83321,"v":59700,"usd":0.71685222}
{"ts":1744584240000,"o":83321,"h":83385,"l":83316.4,"c":83316.4,"v":163500,"usd":1.96214085}
{"ts":1744584300000,"o":83316.4,"h":83323.9,"l":83205.7,"c":83212.3,"v":241400,"usd":2.89891596}
{"ts":1744584360000,"o":83212.3,"h":83231.8,"l":83164.6,"c":83181.2,"v":143100,"usd":1.72025784}
{"ts":1744584420000,"o":83181.2,"h":83193.5,"l":83156.2,"c":83156.2,"v":388900,"usd":4.67576838}
{"ts":1744584480000,"o":83156.2,"h":83191.1,"l":83150.6,"c":83167.9,"v":110000,"usd":1.32253553}
{"ts":1744584540000,"o":83167.9,"h":83201.8,"l":83148.2,"c":83195.9,"v":82900,"usd":0.99658957}
{"ts":1744584600000,"o":83195.9,"h":83250,"l":83194.8,"c":83245.5,"v":208600,"usd":2.50608688}
{"ts":1744584660000,"o":83245.5,"h":83300,"l":83243.3,"c":83290.4,"v":112400,"usd":1.34965798}
{"ts":1744584720000,"o":83290.4,"h":83353.6,"l":83292.2,"c":83309.1,"v":17700,"usd":0.21244338}
{"ts":1744584780000,"o":83309.1,"h":83319.3,"l":83297.8,"c":83304.2,"v":29600,"usd":0.35531868}
{"ts":1744584840000,"o":83304.2,"h":83344.8,"l":83303,"c":83325.8,"v":96600,"usd":1.15959895}
{"ts":1744584900000,"o":83325.8,"h":83360.8,"l":83348.6,"c":83352,"v":47600,"usd":0.57106878}
{"ts":1744584960000,"o":83352,"h":83364.2,"l":83356.9,"c":83363.8,"v":77300,"usd":0.92726154}
{"ts":1744585020000,"o":83363.8,"h":83400,"l":83337.4,"c":83400,"v":104400,"usd":1.25224191}
{"ts":1744585080000,"o":83400,"h":83430.8,"l":83353.5,"c":83353.5,"v":302800,"usd":3.63057614}
{"ts":1744585140000,"o":83353.5,"h":83350.3,"l":83231.7,"c":83239,"v":210400,"usd":2.52620481}
{"ts":1744585200000,"o":83239,"h":83268,"l":83239.1,"c":83261.7,"v":23500,"usd":0.28228348}
{"ts":1744585260000,"o":83261.7,"h":83258.3,"l":83148.4,"c":83179.3,"v":347100,"usd":4.17219721}
{"ts":1744585320000,"o":83179.3,"h":83208.3,"l":83148.5,"c":83169.3,"v":139500,"usd":1.67684496}
{"ts":1744585380000,"o":83169.3,"h":83370,"l":83155.7,"c":83370,"v":93900,"usd":1.12811165}
{"ts":1744585440000,"o":83370,"h":83424.3,"l":83243.2,"c":83255,"v":521800,"usd":6.25976733}
{"ts":1744585500000,"o":83255,"h":83251.7,"l":83093.9,"c":83167.3,"v":348700,"usd":4.19348886}
{"ts":1744585560000,"o":83167.3,"h":83274.2,"l":83152.7,"c":83250,"v":3284800,"usd":39.4575846}
{"ts":1744585620000,"o":83250,"h":83276.7,"l":83250,"c":83271.3,"v":6278100,"usd":75.41018472}
{"ts":1744585680000,"o":83271.3,"h":83358.6,"l":83250,"c":83358.6,"v":2111000,"usd":25.34931228}
{"ts":1744585740000,"o":83358.6,"h":83389,"l":83318.5,"c":83323.9,"v":111300,"usd":1.33538139}
{"ts":1744585800000,"o":83323.9,"h":83340.6,"l":83294.6,"c":83316.1,"v":254800,"usd":3.05796798}
{"ts":1744585860000,"o":83316.1,"h":83465.8,"l":83308.6,"c":83465.8,"v":129100,"usd":1.5476839}
{"ts":1744585920000,"o":83465.8,"h":83544.7,"l":83455.9,"c":83458.8,"v":220200,"usd":2.63737707}
{"ts":1744585980000,"o":83458.8,"h":83515.1,"l":83445.2,"c":83511.8,"v":147500,"usd":1.76687763}
{"ts":1744586040000,"o":83511.8,"h":83544.5,"l":83455.4,"c":83513.7,"v":145600,"usd":1.74345312}
{"ts":1744586100000,"o":83513.7,"h":83525.7,"l":83475.4,"c":83490.5,"v":149300,"usd":1.78803758}
{"ts":1744586160000,"o":83490.5,"h":83510.4,"l":83466.4,"c":83510.4,"v":7700,"usd":0.09223258}
{"ts":1744586220000,"o":83510.4,"h":83594.2,"l":83516,"c":83547.5,"v":230000,"usd":2.75215777}
{"ts":1744586280000,"o":83547.5,"h":83587.1,"l":83535.1,"c":83586.4,"v":51700,"usd":0.61866054}
{"ts":1744586340000,"o":83586.4,"h":83597.2,"l":83552.7,"c":83575,"v":43000,"usd":0.51450827}
{"ts":1744586400000,"o":83575,"h":83618.7,"l":83503.9,"c":83534.1,"v":61500,"usd":0.73578566}
{"ts":1744586460000,"o":83534.1,"h":83509.1,"l":83445.1,"c":83462.4,"v":280500,"usd":3.36114431}
{"ts":1744586520000,"o":83462.4,"h":83480.2,"l":83436.2,"c":83463.7,"v":203200,"usd":2.43473701}
{"ts":1744586580000,"o":83463.7,"h":83458.3,"l":83424.2,"c":83434.2,"v":23300,"usd":0.27921923}
{"ts":1744586640000,"o":83434.2,"h":83450.8,"l":83428.6,"c":83450.8,"v":14300,"usd":0.17137229}
{"ts":1744586700000,"o":83450.8,"h":83500.6,"l":83450.8,"c":83491.6,"v":61400,"usd":0.73551901}
{"ts":1744586760000,"o":83491.6,"h":83489,"l":83428.9,"c":83428.9,"v":102600,"usd":1.22906848}
{"ts":1744586820000,"o":83428.9,"h":83440.3,"l":83428.7,"c":83432.6,"v":6400,"usd":0.07671127}
{"ts":1744586880000,"o":83432.6,"h":83432.1,"l":83428.6,"c":83430.4,"v":16800,"usd":0.2013694}
{"ts":1744586940000,"o":83430.4,"h":83474.5,"l":83428.6,"c":83474.5,"v":37700,"usd":0.45171778}
{"ts":1744587000000,"o":83474.5,"h":83549.9,"l":83477.4,"c":83549.9,"v":168300,"usd":2.01557148}
{"ts":1744587060000,"o":83549.9,"h":83550.3,"l":83492.4,"c":83492.4,"v":162100,"usd":1.94020542}
{"ts":1744587120000,"o":83492.4,"h":83513.8,"l":83467.5,"c":83493.3,"v":60100,"usd":0.71986686}
{"ts":1744587180000,"o":83493.3,"h":83559.6,"l":83483,"c":83559.6,"v":126700,"usd":1.51688999}
{"ts":1744587240000,"o":83559.6,"h":83598.1,"l":83545.7,"c":83598.1,"v":53800,"usd":0.64378125}
{"ts":1744587300000,"o":83598.1,"h":83603.2,"l":83549.4,"c":83591.4,"v":148800,"usd":1.78014299}
{"ts":1744587360000,"o":83591.4,"h":83566.7,"l":83513.1,"c":83522.5,"v":121100,"usd":1.44938947}
{"ts":1744587420000,"o":83522.5,"h":83527,"l":83505.7,"c":83523,"v":56500,"usd":0.67649787}
{"ts":1744587480000,"o":83523,"h":83538,"l":83392.9,"c":83399.2,"v":201300,"usd":2.41148563}
{"ts":1744587540000,"o":83399.2,"h":83422.8,"l":83380.3,"c":83422.8,"v":44200,"usd":0.53002594}
{"ts":1744587600000,"o":83422.8,"h":83478.9,"l":83424.4,"c":83467.6,"v":153600,"usd":1.84073572}
{"ts":1744587660000,"o":83467.6,"h":83478.4,"l":83401,"c":83416.9,"v":95800,"usd":1.14822135}
{"ts":1744587720000,"o":83416.9,"h":83437.1,"l":83397.1,"c":83397.5,"v":33300,"usd":0.39915886}
{"ts":1744587780000,"o":83397.5,"h":83396.7,"l":83317.2,"c":83326,"v":145300,"usd":1.74292312}
{"ts":1744587840000,"o":83326,"h":83342.4,"l":83294.8,"c":83342.4,"v":156800,"usd":1.88215915}
{"ts":1744587900000,"o":83342.4,"h":83393.5,"l":83348.8,"c":83393.5,"v":56500,"usd":0.67761873}
{"ts":1744587960000,"o":83393.5,"h":83412.3,"l":83378.8,"c":83412.3,"v":138700,"usd":1.66325633}
{"ts":1744588020000,"o":83412.3,"h":83478.2,"l":83409.9,"c":83474.2,"v":47900,"usd":0.57394985}
{"ts":1744588080000,"o":83474.2,"h":83488,"l":83439.6,"c":83474.1,"v":32200,"usd":0.38574772}
{"ts":1744588140000,"o":83474.1,"h":83495.7,"l":83412.7,"c":83435.6,"v":127800,"usd":1.53090731}
{"ts":1744588200000,"o":83435.6,"h":83524.6,"l":83442.4,"c":83519.8,"v":143200,"usd":1.7151992}
{"ts":1744588260000,"o":83519.8,"h":83602.9,"l":83524.7,"c":83602.5,"v":187900,"usd":2.24807139}
{"ts":1744588320000,"o":83602.5,"h":83662.1,"l":83572.3,"c":83622.7,"v":171000,"usd":2.04486359}
{"ts":1744588380000,"o":83622.7,"h":83650.3,"l":83606.9,"c":83650.3,"v":40700,"usd":0.48663864}
{"ts":1744588440000,"o":83650.3,"h":83654.3,"l":83620.5,"c":83628.9,"v":182600,"usd":2.18303005}
{"ts":1744588500000,"o":83628.9,"h":83651,"l":83629,"c":83635.7,"v":64600,"usd":0.77236354}
{"ts":1744588560000,"o":83635.7,"h":83736.8,"l":83604,"c":83736.8,"v":526100,"usd":6.28839949}
{"ts":1744588620000,"o":83736.8,"h":83769,"l":83679.2,"c":83688.2,"v":333700,"usd":3.98560854}
{"ts":1744588680000,"o":83688.2,"h":83727.8,"l":83655.7,"c":83657.6,"v":23100,"usd":0.27606194}
{"ts":1744588740000,"o":83657.6,"h":83663.4,"l":83625.8,"c":83645.3,"v":43800,"usd":0.52357032}
{"ts":1744588800000,"o":83645.3,"h":83689.7,"l":83644.2,"c":83689.7,"v":190300,"usd":2.27465974}
{"ts":1744588860000,"o":83689.7,"h":83717.9,"l":83644.1,"c":83647.5,"v":141400,"usd":1.6897171}
{"ts":1744588920000,"o":83647.5,"h":83746.3,"l":83609.5,"c":83686.4,"v":130000,"usd":1.55415143}
{"ts":1744588980000,"o":83686.4,"h":83685.9,"l":83618.2,"c":83685.9,"v":101400,"usd":1.21217092}
{"ts":1744589040000,"o":83685.9,"h":83816.7,"l":83688.5,"c":83743.3,"v":479000,"usd":5.7173557}
{"ts":1744589100000,"o":83743.3,"h":83754.6,"l":83709.4,"c":83709.4,"v":84100,"usd":1.00432674}
{"ts":1744589160000,"o":83709.4,"h":83711.7,"l":83629.8,"c":83630.5,"v":85200,"usd":1.01818844}
{"ts":1744589220000,"o":83630.5,"h":83771.1,"l":83639.7,"c":83739.9,"v":253900,"usd":3.03283036}
{"ts":1744589280000,"o":83739.9,"h":83852,"l":83738.9,"c":83829.4,"v":174100,"usd":2.07704425}
{"ts":1744589340000,"o":83829.4,"h":83871.7,"l":83827.2,"c":83844.6,"v":57200,"usd":0.68211212}
{"ts":1744589400000,"o":83844.6,"h":83907.6,"l":83845.8,"c":83872.5,"v":280300,"usd":3.34174546}
{"ts":1744589460000,"o":83872.5,"h":83891.2,"l":83824.5,"c":83850.6,"v":155600,"usd":1.85582651}
{"ts":1744589520000,"o":83850.6,"h":83919.5,"l":83839.8,"c":83896.2,"v":80800,"usd":0.9632001}
{"ts":1744589580000,"o":83896.2,"h":83979,"l":83888.9,"c":83954,"v":292500,"usd":3.48412228}
{"ts":1744589640000,"o":83954,"h":84100,"l":83954.1,"c":84100,"v":785400,"usd":9.3460643}
{"ts":1744589700000,"o":84100,"h":84140,"l":84074.8,"c":84074.8,"v":333000,"usd":3.95967258}
{"ts":1744589760000,"o":84074.8,"h":84178.9,"l":84030.1,"c":84120,"v":416400,"usd":4.95033958}
{"ts":1744589820000,"o":84120,"h":84257.1,"l":84127.1,"c":84211.7,"v":673600,"usd":8.00006732}
{"ts":1744589880000,"o":84211.7,"h":84205.7,"l":84149.9,"c":84169.8,"v":114900,"usd":1.36500127}
{"ts":1744589940000,"o":84169.8,"h":84390.5,"l":84171.9,"c":84362.1,"v":3018400,"usd":35.80583853}
{"ts":1744590000000,"o":84362.1,"h":84468.6,"l":84361.1,"c":84422.8,"v":606300,"usd":7.18376103}
{"ts":1744590060000,"o":84422.8,"h":84771.4,"l":84414.4,"c":84700.1,"v":984600,"usd":11.63438409}
{"ts":1744590120000,"o":84700.1,"h":84816.5,"l":84670.1,"c":84793.9,"v":419200,"usd":4.94692236}
{"ts":1744590180000,"o":84793.9,"h":85250,"l":84794,"c":84905.4,"v":9263900,"usd":108.90275019}
{"ts":1744590240000,"o":84905.4,"h":84981.6,"l":84744.8,"c":84767.8,"v":1069600,"usd":12.611019}
{"ts":1744590300000,"o":84767.8,"h":84817.5,"l":84709.5,"c":84709.7,"v":677700,"usd":7.99528859}
{"ts":1744590360000,"o":84709.7,"h":84719.9,"l":84570.1,"c":84576.5,"v":748300,"usd":8.83875135}
{"ts":1744590420000,"o":84576.5,"h":84652.7,"l":84570.1,"c":84640.1,"v":310200,"usd":3.66606308}
{"ts":1744590480000,"o":84640.1,"h":84777.6,"l":84643.5,"c":84708.9,"v":364300,"usd":4.29975859}
{"ts":1744590540000,"o":84708.9,"h":84772.4,"l":84705.2,"c":84745.6,"v":208000,"usd":2.45469022}
{"ts":1744590600000,"o":84745.6,"h":84748.7,"l":84663.8,"c":84700.7,"v":475400,"usd":5.61200622}
{"ts":1744590660000,"o":84700.7,"h":84709.9,"l":84630.6,"c":84641.2,"v":81800,"usd":0.96583853}
{"ts":1744590720000,"o":84641.2,"h":84683.7,"l":84621.3,"c":84624.7,"v":129500,"usd":1.53003037}
{"ts":1744590780000,"o":84624.7,"h":84621.7,"l":84563.1,"c":84563.1,"v":351900,"usd":4.1597374}
{"ts":1744590840000,"o":84563.1,"h":84584.4,"l":84566.3,"c":84574.1,"v":61700,"usd":0.72952803}
{"ts":1744590900000,"o":84574.1,"h":84599.9,"l":84520.2,"c":84555.6,"v":370500,"usd":4.3816298}
{"ts":1744590960000,"o":84555.6,"h":84582.2,"l":84500,"c":84500,"v":80600,"usd":0.95345038}
{"ts":1744591020000,"o":84500,"h":84508.1,"l":84450.1,"c":84495.1,"v":207200,"usd":2.45259668}
{"ts":1744591080000,"o":84495.1,"h":84710,"l":84488.3,"c":84659.9,"v":807200,"usd":9.54039361}
{"ts":1744591140000,"o":84659.9,"h":84754.2,"l":84643.8,"c":84700,"v":662100,"usd":7.81642033}
{"ts":1744591200000,"o":84700,"h":84891.4,"l":84675.1,"c":84891.4,"v":438200,"usd":5.16916519}
{"ts":1744591260000,"o":84891.4,"h":84933.5,"l":84832.6,"c":84879.4,"v":465600,"usd":5.48550279}
{"ts":1744591320000,"o":84879.4,"h":84986,"l":84760.7,"c":84769.6,"v":209200,"usd":2.46429187}
{"ts":1744591380000,"o":84769.6,"h":84810.1,"l":84760.5,"c":84775.4,"v":112800,"usd":1.33055366}
{"ts":1744591440000,"o":84775.4,"h":84784.9,"l":84707.3,"c":84724.6,"v":331100,"usd":3.90634158}
{"ts":1744591500000,"o":84724.6,"h":84769.5,"l":84720,"c":84720,"v":98300,"usd":1.15997413}
{"ts":1744591560000,"o":84720,"h":84750.6,"l":84508.6,"c":84514.5,"v":967400,"usd":11.43897845}
{"ts":1744591620000,"o":84514.5,"h":84504.5,"l":84418.5,"c":84431.8,"v":576500,"usd":6.82583505}
{"ts":1744591680000,"o":84431.8,"h":84440.9,"l":84414.3,"c":84424.5,"v":106000,"usd":1.25551691}
{"ts":1744591740000,"o":84424.5,"h":84450,"l":84368.1,"c":84441.8,"v":488600,"usd":5.7868641}
{"ts":1744591800000,"o":84441.8,"h":84450.1,"l":84417.8,"c":84417.8,"v":417200,"usd":4.94101939}
{"ts":1744591860000,"o":84417.8,"h":84449.1,"l":84367.6,"c":84367.6,"v":120600,"usd":1.42878809}
{"ts":1744591920000,"o":84367.6,"h":84445.3,"l":84375.4,"c":84378.2,"v":358400,"usd":4.24599019}
{"ts":1744591980000,"o":84378.2,"h":84396.9,"l":84346,"c":84360,"v":321000,"usd":3.80490962}
{"ts":1744592040000,"o":84360,"h":84424.1,"l":84360.1,"c":84424,"v":247300,"usd":2.93006018}
{"ts":1744592100000,"o":84424,"h":84411.5,"l":84327.8,"c":84328.7,"v":108900,"usd":1.29094557}
{"ts":1744592160000,"o":84328.7,"h":84340.1,"l":84234.9,"c":84239.1,"v":289800,"usd":3.43809541}
{"ts":1744592220000,"o":84239.1,"h":84264.1,"l":84150,"c":84264.1,"v":437300,"usd":5.19443368}
{"ts":1744592280000,"o":84264.1,"h":84264,"l":84150.2,"c":84226.1,"v":302400,"usd":3.59093574}
{"ts":1744592340000,"o":84226.1,"h":84229.8,"l":84178.8,"c":84221.2,"v":141600,"usd":1.68140252}
{"ts":1744592400000,"o":84221.2,"h":84260,"l":84204.4,"c":84260,"v":180800,"usd":2.14652047}
{"ts":1744592460000,"o":84260,"h":84328.2,"l":84259.9,"c":84305.6,"v":90200,"usd":1.07018422}
{"ts":1744592520000,"o":84305.6,"h":84392.7,"l":84310.1,"c":84361.9,"v":195900,"usd":2.32260428}
{"ts":1744592580000,"o":84361.9,"h":84390,"l":84305.1,"c":84389.9,"v":643000,"usd":7.62376796}
{"ts":1744592640000,"o":84389.9,"h":84403.2,"l":84346.9,"c":84403.2,"v":900900,"usd":10.67470759}
{"ts":1744592700000,"o":84403.2,"h":84437.1,"l":84300.2,"c":84360,"v":297600,"usd":3.52729196}
{"ts":1744592760000,"o":84360,"h":84369.8,"l":84209.3,"c":84291.6,"v":176700,"usd":2.0968966}
{"ts":1744592820000,"o":84291.6,"h":84330,"l":84266.1,"c":84330,"v":212500,"usd":2.52080738}
{"ts":1744592880000,"o":84330,"h":84533.9,"l":84324,"c":84533.2,"v":261100,"usd":3.0908722}
{"ts":1744592940000,"o":84533.2,"h":84552.8,"l":84460.7,"c":84492.1,"v":265500,"usd":3.14098821}
{"ts":1744593000000,"o":84492.1,"h":84591.5,"l":84485.4,"c":84510,"v":429400,"usd":5.07931542}
{"ts":1744593060000,"o":84510,"h":84519.4,"l":84362.3,"c":84362.3,"v":147800,"usd":1.74986121}
{"ts":1744593120000,"o":84362.3,"h":84441.2,"l":84366.9,"c":84424.6,"v":185200,"usd":2.19440218}
{"ts":1744593180000,"o":84424.6,"h":84414.1,"l":84360.1,"c":84381.6,"v":144000,"usd":1.70650461}
{"ts":1744593240000,"o":84381.6,"h":84400,"l":84331.6,"c":84390.5,"v":159100,"usd":1.88608004}
{"ts":1744593300000,"o":84390.5,"h":84402.4,"l":84348.7,"c":84356.2,"v":50300,"usd":0.59615256}
{"ts":1744593360000,"o":84356.2,"h":84390,"l":84347.8,"c":84370,"v":150500,"usd":1.78381604}
{"ts":1744593420000,"o":84370,"h":84400.2,"l":84303.9,"c":84303.9,"v":750400,"usd":8.897503}
{"ts":1744593480000,"o":84303.9,"h":84300.1,"l":84234.8,"c":84253.5,"v":53000,"usd":0.62901518}
{"ts":1744593540000,"o":84253.5,"h":84247.7,"l":84213.1,"c":84220.1,"v":224300,"usd":2.66264208}
{"ts":1744593600000,"o":84220.1,"h":84256.7,"l":84220.1,"c":84240.8,"v":64300,"usd":0.76324177}
{"ts":1744593660000,"o":84240.8,"h":84333.9,"l":84220,"c":84333.9,"v":116400,"usd":1.3811997}
{"ts":1744593720000,"o":84333.9,"h":84364.9,"l":84292.9,"c":84297.9,"v":165400,"usd":1.96177442}
{"ts":1744593780000,"o":84297.9,"h":84339.9,"l":84243.7,"c":84312.4,"v":790600,"usd":9.37926658}
{"ts":1744593840000,"o":84312.4,"h":84319.9,"l":84260.1,"c":84316.9,"v":58800,"usd":0.69742443}
{"ts":1744593900000,"o":84316.9,"h":84401.9,"l":84320,"c":84401.9,"v":99600,"usd":1.18046137}
{"ts":1744593960000,"o":84401.9,"h":84469.8,"l":84391.2,"c":84463.1,"v":1044200,"usd":12.37171777}
{"ts":1744594020000,"o":84463.1,"h":84464.6,"l":84346,"c":84348.2,"v":175000,"usd":2.07257799}
{"ts":1744594080000,"o":84348.2,"h":84364.6,"l":84342.1,"c":84363.4,"v":200300,"usd":2.37440326}
{"ts":1744594140000,"o":84363.4,"h":84459.9,"l":84352.4,"c":84451.7,"v":21600,"usd":0.25600391}
{"ts":1744594200000,"o":84451.7,"h":84479.9,"l":84388.1,"c":84479.9,"v":484800,"usd":5.74146094}
{"ts":1744594260000,"o":84479.9,"h":84608.7,"l":84465.7,"c":84500,"v":537900,"usd":6.36263952}
{"ts":1744594320000,"o":84500,"h":84552.6,"l":84470.1,"c":84552.6,"v":45700,"usd":0.54094756}
{"ts":1744594380000,"o":84552.6,"h":84577.8,"l":84528.1,"c":84528.1,"v":126100,"usd":1.49142431}
{"ts":1744594440000,"o":84528.1,"h":84510.9,"l":84439,"c":84474.6,"v":132800,"usd":1.57230399}
{"ts":1744594500000,"o":84474.6,"h":84480,"l":84389.2,"c":84480,"v":43200,"usd":0.51173569}
{"ts":1744594560000,"o":84480,"h":84533.9,"l":84464.8,"c":84464.8,"v":129000,"usd":1.52693761}
{"ts":1744594620000,"o":84464.8,"h":84553.9,"l":84460.1,"c":84520,"v":143200,"usd":1.69515328}
{"ts":1744594680000,"o":84520,"h":84553.3,"l":84446.6,"c":84446.6,"v":21500,"usd":0.25453934}
{"ts":1744594740000,"o":84446.6,"h":84440,"l":84358.1,"c":84377.8,"v":59800,"usd":0.70873549}
{"ts":1744594800000,"o":84377.8,"h":84416.1,"l":84342.8,"c":84346.4,"v":540900,"usd":6.41099967}
{"ts":1744594860000,"o":84346.4,"h":84349.9,"l":84291.8,"c":84291.8,"v":58500,"usd":0.69366317}
{"ts":1744594920000,"o":84291.8,"h":84320,"l":84270.1,"c":84320,"v":40000,"usd":0.47464143}
{"ts":1744594980000,"o":84320,"h":84320,"l":84292.4,"c":84309.8,"v":54600,"usd":0.64767806}
{"ts":1744595040000,"o":84309.8,"h":84320.5,"l":84292.6,"c":84295.7,"v":194900,"usd":2.31184659}
{"ts":1744595100000,"o":84295.7,"h":84409.9,"l":84322.3,"c":84404.2,"v":28900,"usd":0.34253261}
{"ts":1744595160000,"o":84404.2,"h":84420,"l":84353.1,"c":84400,"v":46800,"usd":0.55437971}
{"ts":1744595220000,"o":84400,"h":84399.9,"l":84330.1,"c":84350,"v":121900,"usd":1.44488623}
{"ts":1744595280000,"o":84350,"h":84358.5,"l":84293.3,"c":84293.3,"v":53100,"usd":0.62978548}
{"ts":1744595340000,"o":84293.3,"h":84317.3,"l":84296.2,"c":84296.6,"v":29500,"usd":0.34992722}
{"ts":1744595400000,"o":84296.6,"h":84313.1,"l":84290,"c":84290.1,"v":41300,"usd":0.48992201}
{"ts":1744595460000,"o":84290.1,"h":84308.5,"l":84290.1,"c":84304.4,"v":187300,"usd":2.22171059}
{"ts":1744595520000,"o":84304.4,"h":84310.8,"l":84079.5,"c":84079.5,"v":1137400,"usd":13.5037533}
{"ts":1744595580000,"o":84079.5,"h":84100.9,"l":84005,"c":84080,"v":666500,"usd":7.93022369}
{"ts":1744595640000,"o":84080,"h":84089.9,"l":84064.7,"c":84085,"v":114200,"usd":1.35829924}
{"ts":1744595700000,"o":84085,"h":84139.2,"l":84090,"c":84139.2,"v":57600,"usd":0.68484109}
{"ts":1744595760000,"o":84139.2,"h":84159.9,"l":84075.4,"c":84075.4,"v":96100,"usd":1.14260771}
{"ts":1744595820000,"o":84075.4,"h":84082.7,"l":84007.1,"c":84007.1,"v":202200,"usd":2.40627424}
{"ts":1744595880000,"o":84007.1,"h":84054.4,"l":84009.7,"c":84035,"v":126300,"usd":1.50302174}
{"ts":1744595940000,"o":84035,"h":84058,"l":84008,"c":84034.1,"v":82300,"usd":0.97926559}
{"ts":1744596000000,"o":84034.1,"h":84155.7,"l":84062.5,"c":84155.7,"v":156000,"usd":1.85461152}
{"ts":1744596060000,"o":84155.7,"h":84172.7,"l":84024.4,"c":84024.4,"v":218800,"usd":2.60219453}
{"ts":1744596120000,"o":84024.4,"h":84043.7,"l":83967.7,"c":83975.3,"v":239400,"usd":2.84994407}
{"ts":1744596180000,"o":83975.3,"h":84046.1,"l":83970.3,"c":84019.3,"v":47500,"usd":0.56548372}
{"ts":1744596240000,"o":84019.3,"h":84064.3,"l":84016.9,"c":84064.3,"v":43300,"usd":0.51531946}
{"ts":1744596300000,"o":84064.3,"h":84092.1,"l":84029.2,"c":84047.4,"v":56000,"usd":0.66620358}
{"ts":1744596360000,"o":84047.4,"h":84119.9,"l":84014.8,"c":84116.7,"v":103700,"usd":1.2337473}
{"ts":1744596420000,"o":84116.7,"h":84151.1,"l":84080.1,"c":84110,"v":96400,"usd":1.14588398}
{"ts":1744596480000,"o":84110,"h":84157.9,"l":84111.8,"c":84157.9,"v":144800,"usd":1.72128699}
{"ts":1744596540000,"o":84157.9,"h":84252.2,"l":84157.9,"c":84207.6,"v":106000,"usd":1.25891031}
{"ts":1744596600000,"o":84207.6,"h":84219.9,"l":84165.4,"c":84172.7,"v":39700,"usd":0.47157957}
{"ts":1744596660000,"o":84172.7,"h":84250,"l":84172.8,"c":84220.4,"v":28900,"usd":0.34319414}
{"ts":1744596720000,"o":84220.4,"h":84214,"l":84178.7,"c":84208.5,"v":60400,"usd":0.71733302}
{"ts":1744596780000,"o":84208.5,"h":84219.9,"l":84180,"c":84180,"v":31800,"usd":0.37770443}
{"ts":1744596840000,"o":84180,"h":84183.2,"l":84154.8,"c":84178.7,"v":134200,"usd":1.59432142}
{"ts":1744596900000,"o":84178.7,"h":84348.1,"l":84189.4,"c":84308.9,"v":1551400,"usd":18.41122532}
{"ts":1744596960000,"o":84308.9,"h":84308.3,"l":84270,"c":84270,"v":59200,"usd":0.70229117}
{"ts":1744597020000,"o":84270,"h":84376.5,"l":84271.4,"c":84324.7,"v":58400,"usd":0.69249681}
{"ts":1744597080000,"o":84324.7,"h":84368.9,"l":84250,"c":84250,"v":273000,"usd":3.23754463}
{"ts":1744597140000,"o":84250,"h":84282.4,"l":84243.3,"c":84260.8,"v":46000,"usd":0.54592968}
{"ts":1744597200000,"o":84260.8,"h":84279.9,"l":84258.5,"c":84269.2,"v":51800,"usd":0.61473385}
{"ts":1744597260000,"o":84269.2,"h":84310,"l":84269,"c":84292.4,"v":4900,"usd":0.05812853}
{"ts":1744597320000,"o":84292.4,"h":84330,"l":84278.2,"c":84326,"v":52600,"usd":0.62401972}
{"ts":1744597380000,"o":84326,"h":84351.6,"l":84320.1,"c":84340,"v":123700,"usd":1.46667873}
{"ts":1744597440000,"o":84340,"h":84381.8,"l":84320.1,"c":84381.8,"v":67900,"usd":0.8048891}
{"ts":1744597500000,"o":84381.8,"h":84518.1,"l":84370.6,"c":84518.1,"v":625300,"usd":7.40272118}
{"ts":1744597560000,"o":84518.1,"h":84688,"l":84497.3,"c":84638.3,"v":876100,"usd":10.35837824}
{"ts":1744597620000,"o":84638.3,"h":84663.7,"l":84620.3,"c":84624.4,"v":167300,"usd":1.97645104}
{"ts":1744597680000,"o":84624.4,"h":84724.3,"l":84620.1,"c":84724.3,"v":123900,"usd":1.46336541}
{"ts":1744597740000,"o":84724.3,"h":84852.3,"l":84714.9,"c":84841.9,"v":657200,"usd":7.74890192}
{"ts":1744597800000,"o":84841.9,"h":84938.8,"l":84833.5,"c":84938.8,"v":277400,"usd":3.26815899}
{"ts":1744597860000,"o":84938.8,"h":85087.9,"l":84938.7,"c":84996.8,"v":1170400,"usd":13.7652959}
{"ts":1744597920000,"o":84996.8,"h":85204.7,"l":84998.7,"c":85166.8,"v":760000,"usd":8.92774435}
{"ts":1744597980000,"o":85166.8,"h":85268,"l":85100,"c":85254.2,"v":340100,"usd":3.99246344}
{"ts":1744598040000,"o":85254.2,"h":85400.9,"l":85249.6,"c":85360,"v":559900,"usd":6.56110679}
{"ts":1744598100000,"o":85360,"h":85469.4,"l":85212.1,"c":85212.1,"v":754700,"usd":8.84760908}
{"ts":1744598160000,"o":85212.1,"h":85364.5,"l":85167.6,"c":85167.6,"v":521000,"usd":6.10853536}
{"ts":1744598220000,"o":85167.6,"h":85300,"l":85100,"c":85139.9,"v":1143800,"usd":13.42192228}
{"ts":1744598280000,"o":85139.9,"h":85136.6,"l":85016.1,"c":85056.8,"v":513300,"usd":6.0328045}
{"ts":1744598340000,"o":85056.8,"h":85059.9,"l":84910.1,"c":84972,"v":730400,"usd":8.59784998}
{"ts":1744598400000,"o":84972,"h":85001.3,"l":84940.1,"c":84990,"v":194600,"usd":2.29023107}
{"ts":1744598460000,"o":84990,"h":85070,"l":84946.8,"c":85070,"v":244100,"usd":2.87189418}
{"ts":1744598520000,"o":85070,"h":85123.9,"l":85000.1,"c":85005.8,"v":393000,"usd":4.62064884}
{"ts":1744598580000,"o":85005.8,"h":85139.4,"l":85019,"c":85100,"v":199300,"usd":2.34255439}
{"ts":1744598640000,"o":85100,"h":85185.4,"l":85098.9,"c":85167.6,"v":669200,"usd":7.85879374}
{"ts":1744598700000,"o":85167.6,"h":85225.2,"l":85128.8,"c":85200,"v":219700,"usd":2.57944766}
{"ts":1744598760000,"o":85200,"h":85294.9,"l":85150.5,"c":85286.5,"v":262700,"usd":3.08283133}
{"ts":1744598820000,"o":85286.5,"h":85320.7,"l":85210,"c":85309.5,"v":493900,"usd":5.79061469}
{"ts":1744598880000,"o":85309.5,"h":85370,"l":85260.1,"c":85309.8,"v":219800,"usd":2.57629684}
{"ts":1744598940000,"o":85309.8,"h":85419.6,"l":85316.4,"c":85372.2,"v":287900,"usd":3.37224791}
{"ts":1744599000000,"o":85372.2,"h":85387,"l":85218.1,"c":85218.1,"v":337800,"usd":3.96007986}
{"ts":1744599060000,"o":85218.1,"h":85218.1,"l":85114.3,"c":85156.9,"v":458600,"usd":5.38399288}
{"ts":1744599120000,"o":85156.9,"h":85210.3,"l":85145.1,"c":85148.6,"v":125300,"usd":1.47140275}
{"ts":1744599180000,"o":85148.6,"h":85208.6,"l":85125.7,"c":85175,"v":312300,"usd":3.66711331}
{"ts":1744599240000,"o":85175,"h":85200,"l":85150,"c":85200,"v":118100,"usd":1.38683317}
{"ts":1744599300000,"o":85200,"h":85220,"l":85186,"c":85198.2,"v":101600,"usd":1.19245529}
{"ts":1744599360000,"o":85198.2,"h":85210.6,"l":85012.5,"c":85042.6,"v":626700,"usd":7.36422001}
{"ts":1744599420000,"o":85042.6,"h":85042.9,"l":84958,"c":85004.2,"v":347600,"usd":4.08961318}
{"ts":1744599480000,"o":85004.2,"h":85040,"l":85004,"c":85040,"v":173600,"usd":2.04203254}
{"ts":1744599540000,"o":85040,"h":85060,"l":85008.6,"c":85032.3,"v":141800,"usd":1.66732305}
{"ts":1744599600000,"o":85032.3,"h":85052.8,"l":85010.8,"c":85049.9,"v":134900,"usd":1.58658563}
{"ts":1744599660000,"o":85049.9,"h":85056.2,"l":84766.4,"c":84847,"v":1797300,"usd":21.16911279}
{"ts":1744599720000,"o":84847,"h":84941.9,"l":84840.8,"c":84918.7,"v":384100,"usd":4.52440006}
{"ts":1744599780000,"o":84918.7,"h":84929.9,"l":84849.7,"c":84882.3,"v":146100,"usd":1.72115683}
{"ts":1744599840000,"o":84882.3,"h":84879.9,"l":84842.9,"c":84843,"v":165900,"usd":1.95502299}
{"ts":1744599900000,"o":84843,"h":84860,"l":84820,"c":84857.1,"v":1116700,"usd":13.16241704}
{"ts":1744599960000,"o":84857.1,"h":84912.1,"l":84832.7,"c":84860.3,"v":79000,"usd":0.93084036}
{"ts":1744600020000,"o":84860.3,"h":84934.9,"l":84854.4,"c":84934.9,"v":163900,"usd":1.93047088}
{"ts":1744600080000,"o":84934.9,"h":85000,"l":84920.1,"c":84935,"v":2988600,"usd":35.17747649}
{"ts":1744600140000,"o":84935,"h":84925.1,"l":84842.3,"c":84873.3,"v":860300,"usd":10.13511036}
{"ts":1744600200000,"o":84873.3,"h":84873.2,"l":84820.3,"c":84870,"v":71500,"usd":0.84272821}
{"ts":1744600260000,"o":84870,"h":84914.9,"l":84720,"c":84723.7,"v":1063800,"usd":12.5418553}
{"ts":1744600320000,"o":84723.7,"h":84769.6,"l":84700,"c":84750.2,"v":209400,"usd":2.47145491}
{"ts":1744600380000,"o":84750.2,"h":84759.9,"l":84547.5,"c":84650.6,"v":1207000,"usd":14.26384935}
{"ts":1744600440000,"o":84650.6,"h":84689.8,"l":84637.7,"c":84658.6,"v":128200,"usd":1.51442668}
{"ts":1744600500000,"o":84658.6,"h":84684.1,"l":84656.5,"c":84684,"v":126200,"usd":1.49048723}
{"ts":1744600560000,"o":84684,"h":84771.9,"l":84640,"c":84640,"v":213900,"usd":2.52516323}
{"ts":1744600620000,"o":84640,"h":84637.7,"l":84505,"c":84549.9,"v":1239500,"usd":14.65804865}
{"ts":1744600680000,"o":84549.9,"h":84646.6,"l":84550,"c":84621.2,"v":171600,"usd":2.02822027}
{"ts":1744600740000,"o":84621.2,"h":84688.5,"l":84628.8,"c":84679.9,"v":137800,"usd":1.62749364}
{"ts":1744600800000,"o":84679.9,"h":84710,"l":84677.6,"c":84710,"v":151200,"usd":1.78540516}
{"ts":1744600860000,"o":84710,"h":84745.4,"l":84667.6,"c":84740,"v":134600,"usd":1.58899429}
{"ts":1744600920000,"o":84740,"h":84739.9,"l":84680,"c":84695.3,"v":216600,"usd":2.556833}
{"ts":1744600980000,"o":84695.3,"h":84793.5,"l":84690.2,"c":84700,"v":366500,"usd":4.32441758}
{"ts":1744601040000,"o":84700,"h":84709.9,"l":84655,"c":84700,"v":200100,"usd":2.36271566}
{"ts":1744601100000,"o":84700,"h":84699.9,"l":84610,"c":84626.6,"v":240000,"usd":2.83553931}
{"ts":1744601160000,"o":84626.6,"h":84652.5,"l":84605,"c":84634.4,"v":152700,"usd":1.80448091}
{"ts":1744601220000,"o":84634.4,"h":84635.4,"l":84590,"c":84593.6,"v":270700,"usd":3.19948232}
{"ts":1744601280000,"o":84593.6,"h":84685.4,"l":84590.1,"c":84672.9,"v":385700,"usd":4.55789003}
{"ts":1744601340000,"o":84672.9,"h":84688.3,"l":84648.2,"c":84660,"v":304500,"usd":3.59650411}
{"ts":1744601400000,"o":84660,"h":84665,"l":84595,"c":84609.9,"v":701500,"usd":8.28831359}
{"ts":1744601460000,"o":84609.9,"h":84619.9,"l":84600.1,"c":84605.6,"v":154300,"usd":1.82373814}
{"ts":1744601520000,"o":84605.6,"h":84600,"l":84576,"c":84585.6,"v":182300,"usd":2.15518874}
{"ts":1744601580000,"o":84585.6,"h":84659.9,"l":84589.8,"c":84659.9,"v":205100,"usd":2.42376874}
{"ts":1744601640000,"o":84659.9,"h":84731.8,"l":84645,"c":84673.2,"v":509900,"usd":6.02092175}
{"ts":1744601700000,"o":84673.2,"h":84715.4,"l":84640.8,"c":84665,"v":231800,"usd":2.73763949}
{"ts":1744601760000,"o":84665,"h":84666,"l":84592.4,"c":84635.4,"v":67400,"usd":0.79645532}
{"ts":1744601820000,"o":84635.4,"h":84689.1,"l":84629.8,"c":84629.8,"v":359700,"usd":4.24929384}
{"ts":1744601880000,"o":84629.8,"h":84680,"l":84610.1,"c":84680,"v":34200,"usd":0.40413313}
{"ts":1744601940000,"o":84680,"h":84684.7,"l":84498,"c":84500.1,"v":325500,"usd":3.84716333}
{"ts":1744602000000,"o":84500.1,"h":84540,"l":84479.1,"c":84532.9,"v":253900,"usd":3.00385948}
{"ts":1744602060000,"o":84532.9,"h":84543.7,"l":84484.7,"c":84493.8,"v":19500,"usd":0.23079326}
{"ts":1744602120000,"o":84493.8,"h":84516.6,"l":84479,"c":84516.6,"v":145000,"usd":1.71631392}
{"ts":1744602180000,"o":84516.6,"h":84510,"l":84480,"c":84510,"v":144600,"usd":1.71148744}
{"ts":1744602240000,"o":84510,"h":84530,"l":84509.8,"c":84530,"v":17700,"usd":0.20939667}
{"ts":1744602300000,"o":84530,"h":84625,"l":84538.8,"c":84599.7,"v":338000,"usd":3.9956972}
{"ts":1744602360000,"o":84599.7,"h":84629.1,"l":84569.9,"c":84600,"v":17000,"usd":0.20098299}
{"ts":1744602420000,"o":84600,"h":84600,"l":84576,"c":84590,"v":134400,"usd":1.58893335}
{"ts":1744602480000,"o":84590,"h":84637.2,"l":84570.1,"c":84620.1,"v":310500,"usd":3.66971059}
{"ts":1744602540000,"o":84620.1,"h":84649.9,"l":84590.9,"c":84610.1,"v":24000,"usd":0.28367009}
{"ts":1744602600000,"o":84610.1,"h":84610,"l":84479.1,"c":84479.1,"v":450500,"usd":5.32849763}
{"ts":1744602660000,"o":84479.1,"h":84525.4,"l":84470.1,"c":84525.4,"v":214500,"usd":2.53908387}
{"ts":1744602720000,"o":84525.4,"h":84520.1,"l":84470.7,"c":84470.7,"v":125900,"usd":1.4898895}
{"ts":1744602780000,"o":84470.7,"h":84490,"l":84470.1,"c":84489.9,"v":107800,"usd":1.27591667}
{"ts":1744602840000,"o":84489.9,"h":84489.3,"l":84406.2,"c":84430,"v":328800,"usd":3.89424731}
{"ts":1744602900000,"o":84430,"h":84453.7,"l":84424.8,"c":84445,"v":38500,"usd":0.45596063}
{"ts":1744602960000,"o":84445,"h":84450,"l":84414.7,"c":84430,"v":213500,"usd":2.52869553}
{"ts":1744603020000,"o":84430,"h":84440,"l":84402.4,"c":84430,"v":198700,"usd":2.35357924}
{"ts":1744603080000,"o":84430,"h":84430,"l":84400,"c":84408.4,"v":138200,"usd":1.63705672}
{"ts":1744603140000,"o":84408.4,"h":84477.6,"l":84381.5,"c":84466.7,"v":200400,"usd":2.37430098}
{"ts":1744603200000,"o":84466.7,"h":84498.8,"l":84465.6,"c":84498.8,"v":201400,"usd":2.38407501}
{"ts":1744603260000,"o":84498.8,"h":84561.5,"l":84491.9,"c":84535.1,"v":75700,"usd":0.8955224}
{"ts":1744603320000,"o":84535.1,"h":84580,"l":84508.7,"c":84550,"v":92400,"usd":1.09296926}
{"ts":1744603380000,"o":84550,"h":84589.7,"l":84550,"c":84579.4,"v":119900,"usd":1.41769814}
{"ts":1744603440000,"o":84579.4,"h":84591.1,"l":84574.9,"c":84590.1,"v":29000,"usd":0.34283573}
{"ts":1744603500000,"o":84590.1,"h":84616,"l":84570.1,"c":84616,"v":269100,"usd":3.18104808}
{"ts":1744603560000,"o":84616,"h":84613.6,"l":84500,"c":84500,"v":207400,"usd":2.45332643}
{"ts":1744603620000,"o":84500,"h":84501.5,"l":84472.8,"c":84498.4,"v":192800,"usd":2.2821858}
{"ts":1744603680000,"o":84498.4,"h":84591.1,"l":84499.9,"c":84586,"v":163500,"usd":1.93373661}
{"ts":1744603740000,"o":84586,"h":84580,"l":84502.6,"c":84511.5,"v":131600,"usd":1.55709707}
{"ts":1744603800000,"o":84511.5,"h":84512,"l":84478.2,"c":84478.2,"v":48500,"usd":0.57402346}
{"ts":1744603860000,"o":84478.2,"h":84476.7,"l":84424.9,"c":84424.9,"v":198200,"usd":2.34681043}
{"ts":1744603920000,"o":84424.9,"h":84426.2,"l":84400.1,"c":84420.1,"v":94700,"usd":1.1218715}
{"ts":1744603980000,"o":84420.1,"h":84459,"l":84380,"c":84380,"v":125300,"usd":1.48418736}
{"ts":1744604040000,"o":84380,"h":84400,"l":84371.7,"c":84400,"v":35900,"usd":0.42545287}
{"ts":1744604100000,"o":84400,"h":84403.3,"l":84381.7,"c":84390,"v":6300,"usd":0.07464895}
{"ts":1744604160000,"o":84390,"h":84400.2,"l":84381.8,"c":84400.2,"v":139500,"usd":1.65300504}
{"ts":1744604220000,"o":84400.2,"h":84405.8,"l":84350.2,"c":84360,"v":181800,"usd":2.15453149}
{"ts":1744604280000,"o":84360,"h":84394.8,"l":84360,"c":84394.8,"v":32900,"usd":0.38990178}
{"ts":1744604340000,"o":84394.8,"h":84465.3,"l":84394,"c":84465.3,"v":132000,"usd":1.56303893}
{"ts":1744604400000,"o":84465.3,"h":84479.9,"l":84467.6,"c":84479.9,"v":15700,"usd":0.18586707}
{"ts":1744604460000,"o":84479.9,"h":84485.6,"l":84460.1,"c":84482.3,"v":205300,"usd":2.4303112}
{"ts":1744604520000,"o":84482.3,"h":84679.9,"l":84480.8,"c":84654.3,"v":532900,"usd":6.29889447}
{"ts":1744604580000,"o":84654.3,"h":84700,"l":84602.6,"c":84602.6,"v":42200,"usd":0.49851527}
{"ts":1744604640000,"o":84602.6,"h":84619.9,"l":84580,"c":84580.1,"v":55900,"usd":0.66088757}
{"ts":1744604700000,"o":84580.1,"h":84604.9,"l":84570.1,"c":84604.9,"v":213400,"usd":2.52288992}
{"ts":1744604760000,"o":84604.9,"h":84620,"l":84600,"c":84609.9,"v":157800,"usd":1.86494269}
{"ts":1744604820000,"o":84609.9,"h":84606.4,"l":84595,"c":84595,"v":108900,"usd":1.28729174}
{"ts":1744604880000,"o":84595,"h":84653.5,"l":84590.1,"c":84650,"v":52800,"usd":0.62388839}
{"ts":1744604940000,"o":84650,"h":84731.6,"l":84650,"c":84727.5,"v":119100,"usd":1.40597776}
{"ts":1744605000000,"o":84727.5,"h":84775.7,"l":84721.3,"c":84736.8,"v":1637600,"usd":19.32337171}
{"ts":1744605060000,"o":84736.8,"h":84749.8,"l":84735,"c":84735,"v":169300,"usd":1.99776385}
{"ts":1744605120000,"o":84735,"h":84785.3,"l":84720.7,"c":84785.3,"v":196600,"usd":2.32024518}
{"ts":1744605180000,"o":84785.3,"h":84860.9,"l":84751.6,"c":84759.5,"v":426800,"usd":5.03093204}
{"ts":1744605240000,"o":84759.5,"h":84760,"l":84688.7,"c":84695.4,"v":303000,"usd":3.57656193}
{"ts":1744605300000,"o":84695.4,"h":84696.7,"l":84692.4,"c":84696.7,"v":1100,"usd":0.01298778}
{"ts":1744605360000,"o":84696.7,"h":84696.6,"l":84670.1,"c":84696,"v":55100,"usd":0.65065994}
{"ts":1744605420000,"o":84696,"h":84793.4,"l":84700,"c":84761.4,"v":75100,"usd":0.88614944}
{"ts":1744605480000,"o":84761.4,"h":84817,"l":84762.5,"c":84795,"v":220600,"usd":2.60137439}
{"ts":1744605540000,"o":84795,"h":84849.5,"l":84780,"c":84832,"v":172500,"usd":2.0336214}
{"ts":1744605600000,"o":84832,"h":84853.5,"l":84840,"c":84853.5,"v":22900,"usd":0.26987777}
{"ts":1744605660000,"o":84853.5,"h":84900,"l":84850.1,"c":84889.8,"v":220000,"usd":2.5919158}
{"ts":1744605720000,"o":84889.8,"h":84919.4,"l":84884.3,"c":84919.4,"v":44000,"usd":0.51824203}
{"ts":1744605780000,"o":84919.4,"h":84913.7,"l":84848,"c":84892.2,"v":1015500,"usd":11.96452106}
{"ts":1744605840000,"o":84892.2,"h":84909.4,"l":84855.8,"c":84876.3,"v":87100,"usd":1.0262536}
{"ts":1744605900000,"o":84876.3,"h":84933.6,"l":84880.1,"c":84927.1,"v":236700,"usd":2.78751937}
{"ts":1744605960000,"o":84927.1,"h":84949.9,"l":84903.5,"c":84949.9,"v":49600,"usd":0.58409566}
{"ts":1744606020000,"o":84949.9,"h":84954.7,"l":84932.1,"c":84938.2,"v":116800,"usd":1.37491093}
{"ts":1744606080000,"o":84938.2,"h":85030.2,"l":84930.4,"c":85016.6,"v":138900,"usd":1.63445351}
{"ts":1744606140000,"o":85016.6,"h":85000,"l":84983.2,"c":84987.3,"v":229300,"usd":2.69784116}
{"ts":1744606200000,"o":84987.3,"h":85015.9,"l":84995.7,"c":85015.9,"v":98900,"usd":1.16356571}
{"ts":1744606260000,"o":85015.9,"h":85018.9,"l":84940,"c":84940,"v":235800,"usd":2.7746541}
{"ts":1744606320000,"o":84940,"h":84970.8,"l":84880,"c":84880,"v":6343300,"usd":74.70601872}
{"ts":1744606380000,"o":84880,"h":84900,"l":84874.5,"c":84880,"v":1685000,"usd":19.84737137}
{"ts":1744606440000,"o":84880,"h":84876.2,"l":84855.8,"c":84874.9,"v":287200,"usd":3.38395412}
{"ts":1744606500000,"o":84874.9,"h":84874.3,"l":84855,"c":84855,"v":88100,"usd":1.03806911}
{"ts":1744606560000,"o":84855,"h":84859.9,"l":84855,"c":84855,"v":146900,"usd":1.73117823}
{"ts":1744606620000,"o":84855,"h":84855,"l":84850,"c":84850,"v":125600,"usd":1.48019083}
{"ts":1744606680000,"o":84850,"h":84900,"l":84845.1,"c":84900,"v":268400,"usd":3.16233365}
{"ts":1744606740000,"o":84900,"h":84900,"l":84825,"c":84825,"v":871200,"usd":10.26416319}
{"ts":1744606800000,"o":84825,"h":84825,"l":84780.1,"c":84785,"v":460300,"usd":5.42827709}
{"ts":1744606860000,"o":84785,"h":84806.2,"l":84791.7,"c":84795.1,"v":84800,"usd":0.9999744}
{"ts":1744606920000,"o":84795.1,"h":84795.1,"l":84740,"c":84740,"v":499000,"usd":5.88670894}
{"ts":1744606980000,"o":84740,"h":84760,"l":84740.1,"c":84760,"v":151400,"usd":1.78641322}
{"ts":1744607040000,"o":84760,"h":84794.9,"l":84765,"c":84790,"v":205300,"usd":2.42127913}
{"ts":1744607100000,"o":84790,"h":84795,"l":84775,"c":84795,"v":305200,"usd":3.59958093}
{"ts":1744607160000,"o":84795,"h":84913.8,"l":84800,"c":84875,"v":808000,"usd":9.51775194}
{"ts":1744607220000,"o":84875,"h":84870,"l":84671.8,"c":84671.8,"v":674300,"usd":7.95378158}
{"ts":1744607280000,"o":84671.8,"h":84680.9,"l":84651.5,"c":84680.4,"v":339000,"usd":4.00404792}
{"ts":1744607340000,"o":84680.4,"h":84689.7,"l":84607.4,"c":84657.6,"v":343900,"usd":4.06316303}
{"ts":1744607400000,"o":84657.6,"h":84665.1,"l":84653.2,"c":84665.1,"v":145100,"usd":1.71399484}
{"ts":1744607460000,"o":84665.1,"h":84705.8,"l":84628.1,"c":84705.8,"v":180300,"usd":2.12930445}
{"ts":1744607520000,"o":84705.8,"h":84728.3,"l":84708.9,"c":84708.9,"v":128200,"usd":1.51319137}
{"ts":1744607580000,"o":84708.9,"h":84712.5,"l":84712.4,"c":84712.4,"v":37600,"usd":0.44385296}
{"ts":1744607640000,"o":84712.4,"h":84712.4,"l":84600.1,"c":84624.6,"v":584500,"usd":6.90662541}
{"ts":1744607700000,"o":84624.6,"h":84629.9,"l":84581,"c":84582.7,"v":79600,"usd":0.94084053}
{"ts":1744607760000,"o":84582.7,"h":84599.8,"l":84576.9,"c":84599.8,"v":145900,"usd":1.72486149}
{"ts":1744607820000,"o":84599.8,"h":84610,"l":84599.9,"c":84600.7,"v":67300,"usd":0.79549164}
{"ts":1744607880000,"o":84600.7,"h":84608.2,"l":84577.9,"c":84596.4,"v":242500,"usd":2.86667182}
{"ts":1744607940000,"o":84596.4,"h":84588.5,"l":84587.3,"c":84588.5,"v":35700,"usd":0.42204719}
{"ts":1744608000000,"o":84588.5,"h":84609.9,"l":84576.2,"c":84587.2,"v":224800,"usd":2.65737392}
{"ts":1744608060000,"o":84587.2,"h":84589,"l":84555.9,"c":84555.9,"v":27100,"usd":0.32042435}
{"ts":1744608120000,"o":84555.9,"h":84563.7,"l":84540.1,"c":84563.7,"v":162000,"usd":1.91604393}
{"ts":1744608180000,"o":84563.7,"h":84609.8,"l":84580,"c":84601.6,"v":123200,"usd":1.45626168}
{"ts":1744608240000,"o":84601.6,"h":84654.9,"l":84595.8,"c":84622.2,"v":268300,"usd":3.1702749}
{"ts":1744608300000,"o":84622.2,"h":84626.6,"l":84603.5,"c":84618.2,"v":115900,"usd":1.36971572}
{"ts":1744608360000,"o":84618.2,"h":84689.9,"l":84611.2,"c":84677.6,"v":197700,"usd":2.33569937}
{"ts":1744608420000,"o":84677.6,"h":84696.6,"l":84632.3,"c":84649.9,"v":88000,"usd":1.0392288}
{"ts":1744608480000,"o":84649.9,"h":84649.9,"l":84623.5,"c":84623.5,"v":111000,"usd":1.31140136}
{"ts":1744608540000,"o":84623.5,"h":84603.6,"l":84603.6,"c":84603.6,"v":24100,"usd":0.28485718}
{"ts":1744608600000,"o":84603.6,"h":84626.7,"l":84593.6,"c":84626.7,"v":165500,"usd":1.95611935}
{"ts":1744608660000,"o":84626.7,"h":84670,"l":84630.9,"c":84669.9,"v":108400,"usd":1.28062483}
{"ts":1744608720000,"o":84669.9,"h":84679.9,"l":84643.9,"c":84655,"v":157700,"usd":1.86263072}
{"ts":1744608780000,"o":84655,"h":84643.5,"l":84580.1,"c":84604.2,"v":269100,"usd":3.18041216}
{"ts":1744608840000,"o":84604.2,"h":84612.7,"l":84594.4,"c":84594.4,"v":108300,"usd":1.2800373}
{"ts":1744608900000,"o":84594.4,"h":84580,"l":84500,"c":84500,"v":135900,"usd":1.60782093}
{"ts":1744608960000,"o":84500,"h":84493.1,"l":84371.4,"c":84436.6,"v":993000,"usd":11.75959825}
{"ts":1744609020000,"o":84436.6,"h":84459.3,"l":84441.9,"c":84448.9,"v":132200,"usd":1.56532571}
{"ts":1744609080000,"o":84448.9,"h":84451.9,"l":84350.1,"c":84380,"v":257600,"usd":3.05224485}
{"ts":1744609140000,"o":84380,"h":84382.7,"l":84278.2,"c":84282.7,"v":405600,"usd":4.80977992}
{"ts":1744609200000,"o":84282.7,"h":84400,"l":84282.8,"c":84398.1,"v":208500,"usd":2.4725865}
{"ts":1744609260000,"o":84398.1,"h":84409.9,"l":84300,"c":84300,"v":89700,"usd":1.06313488}
{"ts":1744609320000,"o":84300,"h":84336.3,"l":84271.2,"c":84300,"v":247800,"usd":2.93974633}
{"ts":1744609380000,"o":84300,"h":84348,"l":84300.1,"c":84347.9,"v":138300,"usd":1.63978046}
{"ts":1744609440000,"o":84347.9,"h":84359.9,"l":84327.1,"c":84344.7,"v":267900,"usd":3.17605856}
{"ts":1744609500000,"o":84344.7,"h":84340.5,"l":84294,"c":84297.5,"v":200700,"usd":2.380306}
{"ts":1744609560000,"o":84297.5,"h":84354.8,"l":84297.4,"c":84316.9,"v":116100,"usd":1.37715459}
{"ts":1744609620000,"o":84316.9,"h":84320,"l":84301.5,"c":84320,"v":124900,"usd":1.48138233}
{"ts":1744609680000,"o":84320,"h":84334.9,"l":84319.5,"c":84331.6,"v":39100,"usd":0.46367294}
{"ts":1744609740000,"o":84331.6,"h":84339.9,"l":84276.2,"c":84326.9,"v":266400,"usd":3.1598278}
{"ts":1744609800000,"o":84326.9,"h":84340.2,"l":84326.2,"c":84335.9,"v":44800,"usd":0.53122077}
{"ts":1744609860000,"o":84335.9,"h":84419.9,"l":84340.2,"c":84419.9,"v":288200,"usd":3.41583424}
{"ts":1744609920000,"o":84419.9,"h":84480.9,"l":84383.3,"c":84383.3,"v":432700,"usd":5.12545274}
{"ts":1744609980000,"o":84383.3,"h":84410,"l":84363.2,"c":84410,"v":28100,"usd":0.33297586}
{"ts":1744610040000,"o":84410,"h":84460,"l":84416.3,"c":84460,"v":155600,"usd":1.8429779}
{"ts":1744610100000,"o":84460,"h":84479,"l":84460.2,"c":84479,"v":11100,"usd":0.13142202}
{"ts":1744610160000,"o":84479,"h":84509,"l":84450,"c":84450,"v":129900,"usd":1.5375881}
{"ts":1744610220000,"o":84450,"h":84429.7,"l":84400.3,"c":84419.7,"v":115900,"usd":1.3729507}
{"ts":1744610280000,"o":84419.7,"h":84491.5,"l":84419,"c":84491.4,"v":123800,"usd":1.46601023}
{"ts":1744610340000,"o":84491.4,"h":84491.5,"l":84474.8,"c":84484.9,"v":92900,"usd":1.09957728}
{"ts":1744610400000,"o":84484.9,"h":84514.8,"l":84478.8,"c":84514.8,"v":176700,"usd":2.09125303}
{"ts":1744610460000,"o":84514.8,"h":84503.4,"l":84432.4,"c":84488.4,"v":54900,"usd":0.64983182}
{"ts":1744610520000,"o":84488.4,"h":84510,"l":84432.1,"c":84510,"v":62200,"usd":0.73635043}
{"ts":1744610580000,"o":84510,"h":84513.5,"l":84402.2,"c":84403.2,"v":58500,"usd":0.6928995}
{"ts":1744610640000,"o":84403.2,"h":84473.7,"l":84395.4,"c":84422.6,"v":61500,"usd":0.7284958}
{"ts":1744610700000,"o":84422.6,"h":84433.8,"l":84380,"c":84380,"v":68600,"usd":0.8126854}
{"ts":1744610760000,"o":84380,"h":84391,"l":84341.7,"c":84390,"v":673600,"usd":7.98518577}
{"ts":1744610820000,"o":84390,"h":84399.9,"l":84260.1,"c":84260.1,"v":593300,"usd":7.03363869}
{"ts":1744610880000,"o":84260.1,"h":84293.6,"l":84246,"c":84268.6,"v":137700,"usd":1.63414365}
{"ts":1744610940000,"o":84268.6,"h":84265.2,"l":84214.5,"c":84214.5,"v":164100,"usd":1.94780812}
{"ts":1744611000000,"o":84214.5,"h":84291.3,"l":84211.9,"c":84291.3,"v":17700,"usd":0.21008366}
{"ts":1744611060000,"o":84291.3,"h":84337.9,"l":84250.7,"c":84337.9,"v":72500,"usd":0.86016996}
{"ts":1744611120000,"o":84337.9,"h":84375.3,"l":84339.1,"c":84374.6,"v":24800,"usd":0.29398524}
{"ts":1744611180000,"o":84374.6,"h":84428.3,"l":84334.2,"c":84428.3,"v":391200,"usd":4.63694896}
{"ts":1744611240000,"o":84428.3,"h":84412.5,"l":84381.2,"c":84388.7,"v":18900,"usd":0.22395279}
{"ts":1744611300000,"o":84388.7,"h":84392.3,"l":84370,"c":84370,"v":141800,"usd":1.68050071}
{"ts":1744611360000,"o":84370,"h":84408.3,"l":84330.1,"c":84399.9,"v":70400,"usd":0.83430963}
{"ts":1744611420000,"o":84399.9,"h":84410.2,"l":84378.5,"c":84410.2,"v":57700,"usd":0.68378116}
{"ts":1744611480000,"o":84410.2,"h":84456.8,"l":84405.8,"c":84456.8,"v":26200,"usd":0.31030925}
{"ts":1744611540000,"o":84456.8,"h":84462.5,"l":84444,"c":84450,"v":15900,"usd":0.18825379}
{"ts":1744611600000,"o":84450,"h":84462.3,"l":84428.5,"c":84444.9,"v":205100,"usd":2.4289349}
{"ts":1744611660000,"o":84444.9,"h":84459.9,"l":84400,"c":84400,"v":41200,"usd":0.48799801}
{"ts":1744611720000,"o":84400,"h":84406.3,"l":84339.9,"c":84339.9,"v":67600,"usd":0.80117004}
{"ts":1744611780000,"o":84339.9,"h":84366.8,"l":84337.9,"c":84366.8,"v":25100,"usd":0.29755937}
{"ts":1744611840000,"o":84366.8,"h":84379.9,"l":84369.1,"c":84379.9,"v":6200,"usd":0.07348636}
{"ts":1744611900000,"o":84379.9,"h":84389,"l":84369.1,"c":84389,"v":77500,"usd":0.91852816}
{"ts":1744611960000,"o":84389,"h":84398,"l":84273.5,"c":84273.5,"v":143000,"usd":1.69617055}
{"ts":1744612020000,"o":84273.5,"h":84280.4,"l":84260.8,"c":84260.8,"v":12000,"usd":0.14239778}
{"ts":1744612080000,"o":84260.8,"h":84266.5,"l":84239.2,"c":84260,"v":40000,"usd":0.47476955}
{"ts":1744612140000,"o":84260,"h":84274.2,"l":84267.2,"c":84274.2,"v":43700,"usd":0.51858452}
{"ts":1744612200000,"o":84274.2,"h":84271.6,"l":84267.3,"c":84271.6,"v":11200,"usd":0.1329083}
{"ts":1744612260000,"o":84271.6,"h":84278.2,"l":84271.7,"c":84278.2,"v":16700,"usd":0.19816005}
{"ts":1744612320000,"o":84278.2,"h":84339.1,"l":84277.9,"c":84330.3,"v":227000,"usd":2.69255534}
{"ts":1744612380000,"o":84330.3,"h":84344.5,"l":84267.2,"c":84268.6,"v":121200,"usd":1.43758313}
{"ts":1744612440000,"o":84268.6,"h":84310,"l":84277.3,"c":84301.7,"v":10300,"usd":0.12217934}
{"ts":1744612500000,"o":84301.7,"h":84316.8,"l":84290.3,"c":84316.8,"v":92900,"usd":1.10179833}
{"ts":1744612560000,"o":84316.8,"h":84358.3,"l":84326.5,"c":84339.9,"v":56200,"usd":0.66633952}
{"ts":1744612620000,"o":84339.9,"h":84359.8,"l":84341,"c":84359.8,"v":14400,"usd":0.17071584}
{"ts":1744612680000,"o":84359.8,"h":84370.2,"l":84368.1,"c":84368.1,"v":172200,"usd":2.04105156}
{"ts":1744612740000,"o":84368.1,"h":84445.3,"l":84360.5,"c":84445.3,"v":170600,"usd":2.02168232}
{"ts":1744612800000,"o":84445.3,"h":84459.9,"l":84429.9,"c":84455.5,"v":15400,"usd":0.18237445}
{"ts":1744612860000,"o":84455.5,"h":84480.8,"l":84437.6,"c":84437.6,"v":354800,"usd":4.20120082}
{"ts":1744612920000,"o":84437.6,"h":84499.9,"l":84437.7,"c":84489.4,"v":104300,"usd":1.23516857}
{"ts":1744612980000,"o":84489.4,"h":84505.6,"l":84476.9,"c":84488.8,"v":55900,"usd":0.6615699}
{"ts":1744613040000,"o":84488.8,"h":84494.1,"l":84488.8,"c":84494.1,"v":83500,"usd":0.98823805}
{"ts":1744613100000,"o":84494.1,"h":84494.1,"l":84453.9,"c":84475,"v":28100,"usd":0.33266769}
{"ts":1744613160000,"o":84475,"h":84500,"l":84474.2,"c":84485.4,"v":42100,"usd":0.49828905}
{"ts":1744613220000,"o":84485.4,"h":84535.3,"l":84487.7,"c":84535.3,"v":279900,"usd":3.31194986}
{"ts":1744613280000,"o":84535.3,"h":84556.7,"l":84535.3,"c":84540,"v":133100,"usd":1.57437386}
{"ts":1744613340000,"o":84540,"h":84553.3,"l":84539.2,"c":84540.1,"v":48300,"usd":0.57131774}
{"ts":1744613400000,"o":84540.1,"h":84569.2,"l":84530,"c":84530.1,"v":41800,"usd":0.49430867}
{"ts":1744613460000,"o":84530.1,"h":84568.5,"l":84530.1,"c":84540,"v":147800,"usd":1.74823758}
{"ts":1744613520000,"o":84540,"h":84553.5,"l":84530.1,"c":84553.5,"v":124000,"usd":1.46663276}
{"ts":1744613580000,"o":84553.5,"h":84570.4,"l":84530.1,"c":84530.1,"v":38000,"usd":0.44937176}
{"ts":1744613640000,"o":84530.1,"h":84542.3,"l":84510.1,"c":84523.4,"v":165000,"usd":1.95206994}
{"ts":1744613700000,"o":84523.4,"h":84522.6,"l":84457.5,"c":84471.4,"v":124200,"usd":1.46970435}
{"ts":1744613760000,"o":84471.4,"h":84460,"l":84446.1,"c":84446.1,"v":45600,"usd":0.53994216}
{"ts":1744613820000,"o":84446.1,"h":84500,"l":84429,"c":84500,"v":116700,"usd":1.38218708}
{"ts":1744613880000,"o":84500,"h":84539.5,"l":84515.7,"c":84527.5,"v":102700,"usd":1.21488576}
{"ts":1744613940000,"o":84527.5,"h":84544.1,"l":84534.9,"c":84544.1,"v":100100,"usd":1.18409036}
{"ts":1744614000000,"o":84544.1,"h":84544.9,"l":84533.7,"c":84544.9,"v":30900,"usd":0.36550498}
{"ts":1744614060000,"o":84544.9,"h":84570.3,"l":84500.7,"c":84500.7,"v":219900,"usd":2.60097663}
{"ts":1744614120000,"o":84500.7,"h":84512.5,"l":84465.3,"c":84465.3,"v":77100,"usd":0.91253266}
{"ts":1744614180000,"o":84465.3,"h":84478.6,"l":84410.1,"c":84433.7,"v":153400,"usd":1.81685972}
{"ts":1744614240000,"o":84433.7,"h":84433.8,"l":84422,"c":84433.7,"v":32000,"usd":0.37902676}
{"ts":1744614300000,"o":84433.7,"h":84476,"l":84429,"c":84452.5,"v":195600,"usd":2.31635258}
{"ts":1744614360000,"o":84452.5,"h":84620,"l":84465.8,"c":84620,"v":223600,"usd":2.64434793}
{"ts":1744614420000,"o":84620,"h":84698.5,"l":84626.6,"c":84660,"v":278500,"usd":3.28888659}
{"ts":1744614480000,"o":84660,"h":84673,"l":84591.9,"c":84627.3,"v":90700,"usd":1.07204404}
{"ts":1744614540000,"o":84627.3,"h":84700,"l":84633.3,"c":84662,"v":78000,"usd":0.92111712}
{"ts":1744614600000,"o":84662,"h":84700,"l":84641.7,"c":84669.9,"v":341500,"usd":4.03347794}
{"ts":1744614660000,"o":84669.9,"h":84669.9,"l":84586.3,"c":84633.1,"v":74300,"usd":0.87803804}
{"ts":1744614720000,"o":84633.1,"h":84628.5,"l":84563.1,"c":84571.8,"v":129500,"usd":1.53096156}
{"ts":1744614780000,"o":84571.8,"h":84599.9,"l":84550,"c":84550,"v":202100,"usd":2.38962066}
{"ts":1744614840000,"o":84550,"h":84577.9,"l":84526,"c":84564.4,"v":28400,"usd":0.33585887}
{"ts":1744614900000,"o":84564.4,"h":84560,"l":84228.8,"c":84237.6,"v":508100,"usd":6.02099815}
{"ts":1744614960000,"o":84237.6,"h":84250,"l":84140,"c":84203.9,"v":274600,"usd":3.26133957}
{"ts":1744615020000,"o":84203.9,"h":84308,"l":84177.5,"c":84242,"v":207800,"usd":2.46637657}
{"ts":1744615080000,"o":84242,"h":84301.1,"l":84262.8,"c":84284.1,"v":168800,"usd":2.00290762}
{"ts":1744615140000,"o":84284.1,"h":84459,"l":84294,"c":84398,"v":211700,"usd":2.50893249}
{"ts":1744615200000,"o":84398,"h":84460.6,"l":84399.6,"c":84420,"v":21200,"usd":0.25109993}
{"ts":1744615260000,"o":84420,"h":84410.1,"l":84255,"c":84301,"v":396000,"usd":4.69643518}
{"ts":1744615320000,"o":84301,"h":84349.7,"l":84305,"c":84331.1,"v":170400,"usd":2.02094345}
{"ts":1744615380000,"o":84331.1,"h":84476.3,"l":84330,"c":84431.7,"v":220400,"usd":2.61056365}
{"ts":1744615440000,"o":84431.7,"h":84425.2,"l":84390,"c":84413.6,"v":27500,"usd":0.32585014}
{"ts":1744615500000,"o":84413.6,"h":84390,"l":84340,"c":84340,"v":88500,"usd":1.04900441}
{"ts":1744615560000,"o":84340,"h":84379.9,"l":84324.4,"c":84354.3,"v":5100,"usd":0.06046037}
{"ts":1744615620000,"o":84354.3,"h":84377.3,"l":84340,"c":84340,"v":134000,"usd":1.58842545}
{"ts":1744615680000,"o":84340,"h":84388.6,"l":84341.1,"c":84380.1,"v":90600,"usd":1.07388051}
{"ts":1744615740000,"o":84380.1,"h":84379.3,"l":84349.6,"c":84375,"v":30800,"usd":0.36506643}
{"ts":1744615800000,"o":84375,"h":84405.8,"l":84371,"c":84405.8,"v":64000,"usd":0.75837006}
{"ts":1744615860000,"o":84405.8,"h":84490,"l":84399.1,"c":84490,"v":33100,"usd":0.3919407}
{"ts":1744615920000,"o":84490,"h":84517,"l":84459.9,"c":84517,"v":125500,"usd":1.48561265}
{"ts":1744615980000,"o":84517,"h":84516.8,"l":84424.8,"c":84434.6,"v":200600,"usd":2.37452933}
{"ts":1744616040000,"o":84434.6,"h":84438.3,"l":84351.2,"c":84395.9,"v":95500,"usd":1.13167668}
{"ts":1744616100000,"o":84395.9,"h":84408.1,"l":84391.2,"c":84391.2,"v":27400,"usd":0.32465413}
{"ts":1744616160000,"o":84391.2,"h":84383,"l":84300.1,"c":84330,"v":54500,"usd":0.64621645}
{"ts":1744616220000,"o":84330,"h":84395.4,"l":84333.3,"c":84395.4,"v":122700,"usd":1.45437192}
{"ts":1744616280000,"o":84395.4,"h":84383.3,"l":84343.3,"c":84370.4,"v":140200,"usd":1.66179328}
{"ts":1744616340000,"o":84370.4,"h":84430.9,"l":84375.1,"c":84415.9,"v":40500,"usd":0.47979564}
{"ts":1744616400000,"o":84415.9,"h":84415.9,"l":84360.1,"c":84360.1,"v":18000,"usd":0.2132729}
{"ts":1744616460000,"o":84360.1,"h":84396.6,"l":84360.1,"c":84396.6,"v":12600,"usd":0.14932046}
{"ts":1744616520000,"o":84396.6,"h":84429.8,"l":84399.9,"c":84403.5,"v":118600,"usd":1.40506955}
{"ts":1744616580000,"o":84403.5,"h":84479.7,"l":84400.5,"c":84438.3,"v":126000,"usd":1.49242395}
{"ts":1744616640000,"o":84438.3,"h":84419.3,"l":84372.6,"c":84373.3,"v":30400,"usd":0.36021034}
{"ts":1744616700000,"o":84373.3,"h":84399.3,"l":84351.2,"c":84361.9,"v":107300,"usd":1.27187885}
{"ts":1744616760000,"o":84361.9,"h":84411.5,"l":84350.1,"c":84411.5,"v":234700,"usd":2.78147516}
{"ts":1744616820000,"o":84411.5,"h":84450.2,"l":84391.9,"c":84421.8,"v":64400,"usd":0.76275048}
{"ts":1744616880000,"o":84421.8,"h":84486.1,"l":84422.2,"c":84472.4,"v":13100,"usd":0.1551409}
{"ts":1744616940000,"o":84472.4,"h":84474.4,"l":84400.6,"c":84400.6,"v":11000,"usd":0.13026493}
{"ts":1744617000000,"o":84400.6,"h":84439.9,"l":84400,"c":84413.4,"v":82400,"usd":0.97612179}
{"ts":1744617060000,"o":84413.4,"h":84413.5,"l":84371.5,"c":84393.5,"v":129600,"usd":1.53572486}
{"ts":1744617120000,"o":84393.5,"h":84479.2,"l":84393.5,"c":84479.2,"v":119900,"usd":1.42052285}
{"ts":1744617180000,"o":84479.2,"h":84488.2,"l":84453.1,"c":84484.2,"v":5100,"usd":0.0603688}
{"ts":1744617240000,"o":84484.2,"h":84509.4,"l":84480.9,"c":84491.2,"v":94800,"usd":1.12199073}
{"ts":1744617300000,"o":84491.2,"h":84524.4,"l":84494,"c":84522,"v":34100,"usd":0.40352378}
{"ts":1744617360000,"o":84522,"h":84528.9,"l":84507.7,"c":84507.7,"v":186900,"usd":2.21154117}
{"ts":1744617420000,"o":84507.7,"h":84537.6,"l":84526.6,"c":84526.6,"v":4400,"usd":0.05204862}
{"ts":1744617480000,"o":84526.6,"h":84549.4,"l":84532.6,"c":84549.4,"v":1500,"usd":0.01774172}
{"ts":1744617540000,"o":84549.4,"h":84568.4,"l":84497.5,"c":84497.5,"v":32600,"usd":0.38564213}
{"ts":1744617600000,"o":84497.5,"h":84522.3,"l":84452.6,"c":84515.1,"v":60400,"usd":0.71492183}
{"ts":1744617660000,"o":84515.1,"h":84590.7,"l":84479.2,"c":84581.7,"v":434200,"usd":5.13664447}
{"ts":1744617720000,"o":84581.7,"h":84582.7,"l":84556.1,"c":84556.1,"v":13800,"usd":0.16317073}
{"ts":1744617780000,"o":84556.1,"h":84590.5,"l":84555.6,"c":84566.5,"v":47500,"usd":0.56167679}
{"ts":1744617840000,"o":84566.5,"h":84681.4,"l":84552.8,"c":84681.4,"v":122100,"usd":1.44276171}
{"ts":1744617900000,"o":84681.4,"h":84699.8,"l":84649.3,"c":84662,"v":103700,"usd":1.22488536}
{"ts":1744617960000,"o":84662,"h":84673.4,"l":84651.3,"c":84668.3,"v":112400,"usd":1.32773672}
{"ts":1744618020000,"o":84668.3,"h":84699.6,"l":84645.5,"c":84699.6,"v":151100,"usd":1.78479062}
{"ts":1744618080000,"o":84699.6,"h":84747.1,"l":84640,"c":84652.1,"v":213000,"usd":2.51479356}
{"ts":1744618140000,"o":84652.1,"h":84645.9,"l":84584.3,"c":84593.9,"v":52000,"usd":0.61458036}
{"ts":1744618200000,"o":84593.9,"h":84616,"l":84580,"c":84606.3,"v":9200,"usd":0.1087458}
{"ts":1744618260000,"o":84606.3,"h":84608.7,"l":84592.7,"c":84600.2,"v":91200,"usd":1.07799556}
{"ts":1744618320000,"o":84600.2,"h":84602.1,"l":84585.3,"c":84587,"v":85400,"usd":1.00943772}
{"ts":1744618380000,"o":84587,"h":84585.2,"l":84394.4,"c":84447.3,"v":269700,"usd":3.19208643}
{"ts":1744618440000,"o":84447.3,"h":84471.9,"l":84410,"c":84410,"v":21200,"usd":0.25101392}
{"ts":1744618500000,"o":84410,"h":84477.6,"l":84400.1,"c":84473.4,"v":238500,"usd":2.8246717}
{"ts":1744618560000,"o":84473.4,"h":84479,"l":84458.4,"c":84458.4,"v":28400,"usd":0.33620739}
{"ts":1744618620000,"o":84458.4,"h":84467,"l":84449.3,"c":84449.3,"v":37700,"usd":0.4463958}
{"ts":1744618680000,"o":84449.3,"h":84464.9,"l":84397.1,"c":84451.8,"v":367200,"usd":4.34891459}
{"ts":1744618740000,"o":84451.8,"h":84478.9,"l":84429.6,"c":84429.6,"v":137900,"usd":1.63261072}
{"ts":1744618800000,"o":84429.6,"h":84458.6,"l":84426,"c":84458.6,"v":40300,"usd":0.47723513}
{"ts":1744618860000,"o":84458.6,"h":84492.8,"l":84434.3,"c":84439.5,"v":138700,"usd":1.64212833}
{"ts":1744618920000,"o":84439.5,"h":84444.3,"l":84397,"c":84402.1,"v":2250800,"usd":26.66621522}
{"ts":1744618980000,"o":84402.1,"h":84464.4,"l":84395.2,"c":84464.4,"v":23200,"usd":0.27482765}
{"ts":1744619040000,"o":84464.4,"h":84480,"l":84367,"c":84367,"v":126400,"usd":1.49746301}
{"ts":1744619100000,"o":84367,"h":84400,"l":84371.1,"c":84400,"v":2400,"usd":0.02844053}
{"ts":1744619160000,"o":84400,"h":84410,"l":84393.2,"c":84404.2,"v":47300,"usd":0.56045406}
{"ts":1744619220000,"o":84404.2,"h":84410,"l":84409.9,"c":84409.9,"v":52000,"usd":0.61604362}
{"ts":1744619280000,"o":84409.9,"h":84535.1,"l":84381.1,"c":84497.4,"v":205300,"usd":2.43146212}
{"ts":1744619340000,"o":84497.4,"h":84583.5,"l":84513.4,"c":84583.4,"v":20200,"usd":0.23884836}
{"ts":1744619400000,"o":84583.4,"h":84579.7,"l":84547.2,"c":84548.9,"v":3100,"usd":0.03665878}
{"ts":1744619460000,"o":84548.9,"h":84555.9,"l":84504,"c":84555.8,"v":12500,"usd":0.14784664}
{"ts":1744619520000,"o":84555.8,"h":84582.2,"l":84468.4,"c":84475.3,"v":413000,"usd":4.8858763}
{"ts":1744619580000,"o":84475.3,"h":84495.2,"l":84423.2,"c":84495.2,"v":44700,"usd":0.52935386}
{"ts":1744619640000,"o":84495.2,"h":84579.1,"l":84495.2,"c":84579.1,"v":23400,"usd":0.27688689}
{"ts":1744619700000,"o":84579.1,"h":84600,"l":84527,"c":84532.8,"v":51600,"usd":0.61010126}
{"ts":1744619760000,"o":84532.8,"h":84602.4,"l":84520,"c":84602.4,"v":30600,"usd":0.3618122}
{"ts":1744619820000,"o":84602.4,"h":84616,"l":84570.1,"c":84570.1,"v":255800,"usd":3.02362389}
{"ts":1744619880000,"o":84570.1,"h":84642.6,"l":84580,"c":84634.4,"v":125900,"usd":1.48818381}
{"ts":1744619940000,"o":84634.4,"h":84655.2,"l":84615.3,"c":84616,"v":4800,"usd":0.05671704}
{"ts":1744620000000,"o":84616,"h":84618,"l":84548.6,"c":84594.6,"v":22400,"usd":0.26480333}
{"ts":1744620060000,"o":84594.6,"h":84702.8,"l":84591.1,"c":84673.4,"v":95700,"usd":1.1302067}
{"ts":1744620120000,"o":84673.4,"h":84700,"l":84669.2,"c":84700,"v":137100,"usd":1.61917726}
{"ts":1744620180000,"o":84700,"h":84719.9,"l":84702.4,"c":84708.7,"v":35700,"usd":0.42140974}
{"ts":1744620240000,"o":84708.7,"h":84706.9,"l":84690.2,"c":84702.6,"v":15900,"usd":0.18772532}
{"ts":1744620300000,"o":84702.6,"h":84819.2,"l":84702.6,"c":84758.1,"v":467400,"usd":5.51513402}
{"ts":1744620360000,"o":84758.1,"h":84829.6,"l":84743.6,"c":84823.1,"v":57600,"usd":0.6792258}
{"ts":1744620420000,"o":84823.1,"h":84887.9,"l":84773.1,"c":84775.2,"v":397100,"usd":4.6812457}
{"ts":1744620480000,"o":84775.2,"h":84814.8,"l":84770,"c":84770,"v":110800,"usd":1.30654076}
{"ts":1744620540000,"o":84770,"h":84770.8,"l":84718.5,"c":84742.5,"v":61300,"usd":0.72335537}
{"ts":1744620600000,"o":84742.5,"h":84733.1,"l":84690.9,"c":84693.6,"v":126700,"usd":1.49576099}
{"ts":1744620660000,"o":84693.6,"h":84704.5,"l":84670,"c":84704.5,"v":89700,"usd":1.05915386}
{"ts":1744620720000,"o":84704.5,"h":84704.4,"l":84631.4,"c":84659.8,"v":162900,"usd":1.92420259}
{"ts":1744620780000,"o":84659.8,"h":84664.8,"l":84624.7,"c":84624.7,"v":77700,"usd":0.91793517}
{"ts":1744620840000,"o":84624.7,"h":84668.8,"l":84624.3,"c":84627.9,"v":37700,"usd":0.44537362}
{"ts":1744620900000,"o":84627.9,"h":84672.1,"l":84600.7,"c":84672.1,"v":614600,"usd":7.2624146}
{"ts":1744620960000,"o":84672.1,"h":84693.6,"l":84668.4,"c":84677,"v":51800,"usd":0.6117095}
{"ts":1744621020000,"o":84677,"h":84672.9,"l":84640,"c":84645.2,"v":126400,"usd":1.49289535}
{"ts":1744621080000,"o":84645.2,"h":84647.5,"l":84630,"c":84647.5,"v":116500,"usd":1.37638626}
{"ts":1744621140000,"o":84647.5,"h":84663.5,"l":84630.1,"c":84663.5,"v":29800,"usd":0.35202833}
{"ts":1744621200000,"o":84663.5,"h":84689.2,"l":84657.2,"c":84689.2,"v":40400,"usd":0.47711671}
{"ts":1744621260000,"o":84689.2,"h":84741.6,"l":84677.4,"c":84739.5,"v":132000,"usd":1.55830612}
{"ts":1744621320000,"o":84739.5,"h":84739.5,"l":84690.3,"c":84701.2,"v":7800,"usd":0.09207268}
{"ts":1744621380000,"o":84701.2,"h":84709.7,"l":84672.2,"c":84672.2,"v":26700,"usd":0.31524799}
{"ts":1744621440000,"o":84672.2,"h":84737.1,"l":84672.2,"c":84731.1,"v":56300,"usd":0.66473742}
{"ts":1744621500000,"o":84731.1,"h":84763,"l":84745.8,"c":84757.4,"v":3900,"usd":0.04601626}
{"ts":1744621560000,"o":84757.4,"h":84763.7,"l":84717.3,"c":84747.2,"v":215700,"usd":2.54554832}
{"ts":1744621620000,"o":84747.2,"h":84800,"l":84747.2,"c":84787.2,"v":94500,"usd":1.11475302}
{"ts":1744621680000,"o":84787.2,"h":84830.6,"l":84729.2,"c":84729.2,"v":360500,"usd":4.25198452}
{"ts":1744621740000,"o":84729.2,"h":84810.9,"l":84729.4,"c":84741.4,"v":347600,"usd":4.1002286}
{"ts":1744621800000,"o":84741.4,"h":84743.1,"l":84700,"c":84704.7,"v":81400,"usd":0.9609317}
{"ts":1744621860000,"o":84704.7,"h":84713.8,"l":84691.1,"c":84708.2,"v":30800,"usd":0.36361413}
{"ts":1744621920000,"o":84708.2,"h":84760.7,"l":84713.5,"c":84760.7,"v":193200,"usd":2.28014994}
{"ts":1744621980000,"o":84760.7,"h":84838.8,"l":84760.7,"c":84775.3,"v":112700,"usd":1.32886506}
{"ts":1744622040000,"o":84775.3,"h":84830.2,"l":84774.4,"c":84817.1,"v":25300,"usd":0.2983455}
{"ts":1744622100000,"o":84817.1,"h":84832.5,"l":84812.1,"c":84812.1,"v":31600,"usd":0.37252822}
{"ts":1744622160000,"o":84812.1,"h":84804,"l":84780.8,"c":84800.1,"v":10500,"usd":0.12382183}
{"ts":1744622220000,"o":84800.1,"h":84800.1,"l":84744,"c":84769.6,"v":23800,"usd":0.28071986}
{"ts":1744622280000,"o":84769.6,"h":84790.3,"l":84755.6,"c":84762.2,"v":90800,"usd":1.07130081}
{"ts":1744622340000,"o":84762.2,"h":84759.7,"l":84719.2,"c":84756.1,"v":222400,"usd":2.6245746}
{"ts":1744622400000,"o":84756.1,"h":84749.3,"l":84719.2,"c":84721.2,"v":19000,"usd":0.22422307}
{"ts":1744622460000,"o":84721.2,"h":84727.7,"l":84719.2,"c":84727.7,"v":34600,"usd":0.40836902}
{"ts":1744622520000,"o":84727.7,"h":84736.7,"l":84653.3,"c":84653.3,"v":219500,"usd":2.59180786}
{"ts":1744622580000,"o":84653.3,"h":84680,"l":84650,"c":84650,"v":110400,"usd":1.30385348}
{"ts":1744622640000,"o":84650,"h":84652.4,"l":84569.2,"c":84581.7,"v":373600,"usd":4.41573251}
{"ts":1744622700000,"o":84581.7,"h":84581,"l":84554.1,"c":84561.7,"v":13100,"usd":0.15491538}
{"ts":1744622760000,"o":84561.7,"h":84578.3,"l":84523.9,"c":84523.9,"v":252400,"usd":2.98511181}
{"ts":1744622820000,"o":84523.9,"h":84529.9,"l":84500,"c":84500,"v":53500,"usd":0.63304614}
{"ts":1744622880000,"o":84500,"h":84498.4,"l":84389.8,"c":84407.5,"v":432200,"usd":5.11811663}
{"ts":1744622940000,"o":84407.5,"h":84486.9,"l":84409.6,"c":84471.7,"v":137900,"usd":1.63304385}
{"ts":1744623000000,"o":84471.7,"h":84481.2,"l":84433.7,"c":84433.7,"v":100400,"usd":1.18873742}
{"ts":1744623060000,"o":84433.7,"h":84460.4,"l":84420.1,"c":84460.3,"v":44500,"usd":0.52705069}
{"ts":1744623120000,"o":84460.3,"h":84460.4,"l":84450,"c":84450,"v":96300,"usd":1.14019405}
{"ts":1744623180000,"o":84450,"h":84460.4,"l":84440.1,"c":84460.4,"v":103800,"usd":1.2290326}
{"ts":1744623240000,"o":84460.4,"h":84460.3,"l":84362.6,"c":84414.3,"v":726200,"usd":8.60110035}
{"ts":1744623300000,"o":84414.3,"h":84413.5,"l":84403.5,"c":84413.4,"v":4200,"usd":0.04975843}
{"ts":1744623360000,"o":84413.4,"h":84406.3,"l":84387.4,"c":84392.2,"v":155600,"usd":1.8437071}
{"ts":1744623420000,"o":84392.2,"h":84391.2,"l":84357.9,"c":84357.9,"v":31100,"usd":0.36861222}
{"ts":1744623480000,"o":84357.9,"h":84380,"l":84344,"c":84356.8,"v":153600,"usd":1.82078465}
{"ts":1744623540000,"o":84356.8,"h":84349.2,"l":84315.8,"c":84329.8,"v":105100,"usd":1.24638192}
{"ts":1744623600000,"o":84329.8,"h":84329.8,"l":84290.1,"c":84290.1,"v":171700,"usd":2.03685947}
{"ts":1744623660000,"o":84290.1,"h":84320,"l":84290,"c":84320,"v":75400,"usd":0.89443408}
{"ts":1744623720000,"o":84320,"h":84332.5,"l":84307.3,"c":84307.7,"v":13300,"usd":0.15773354}
{"ts":1744623780000,"o":84307.7,"h":84307.7,"l":84231.6,"c":84260,"v":163900,"usd":1.94522857}
{"ts":1744623840000,"o":84260,"h":84286,"l":84250,"c":84278.9,"v":186300,"usd":2.21110614}
{"ts":1744623900000,"o":84278.9,"h":84300,"l":84250.8,"c":84300,"v":90400,"usd":1.07271078}
{"ts":1744623960000,"o":84300,"h":84328.1,"l":84270.1,"c":84270.1,"v":64800,"usd":0.76862282}
{"ts":1744624020000,"o":84270.1,"h":84270,"l":84184.3,"c":84184.3,"v":255900,"usd":3.03803186}
{"ts":1744624080000,"o":84184.3,"h":84235.6,"l":84184.4,"c":84232.2,"v":227100,"usd":2.69713644}
{"ts":1744624140000,"o":84232.2,"h":84257.4,"l":84215.1,"c":84249.4,"v":114200,"usd":1.35582165}
{"ts":1744624200000,"o":84249.4,"h":84280,"l":84248.1,"c":84276.4,"v":114500,"usd":1.35892133}
{"ts":1744624260000,"o":84276.4,"h":84275.3,"l":84240.1,"c":84255.4,"v":70500,"usd":0.83684093}
{"ts":1744624320000,"o":84255.4,"h":84290.6,"l":84230.9,"c":84290.5,"v":128100,"usd":1.52042713}
{"ts":1744624380000,"o":84290.5,"h":84375.3,"l":84289.6,"c":84301,"v":395700,"usd":4.69165271}
{"ts":1744624440000,"o":84301,"h":84343.8,"l":84301,"c":84328.2,"v":81200,"usd":0.96302748}
{"ts":1744624500000,"o":84328.2,"h":84341.6,"l":84328.2,"c":84336.2,"v":4700,"usd":0.05573172}
{"ts":1744624560000,"o":84336.2,"h":84368,"l":84290,"c":84291.5,"v":192900,"usd":2.28789132}
{"ts":1744624620000,"o":84291.5,"h":84341.3,"l":84291,"c":84341.3,"v":82100,"usd":0.97363539}
{"ts":1744624680000,"o":84341.3,"h":84400,"l":84351.5,"c":84389.3,"v":65900,"usd":0.78106581}
{"ts":1744624740000,"o":84389.3,"h":84394.9,"l":84360,"c":84382.4,"v":198500,"usd":2.3527527}
{"ts":1744624800000,"o":84382.4,"h":84400,"l":84382.2,"c":84382.2,"v":52100,"usd":0.61741434}
{"ts":1744624860000,"o":84382.2,"h":84424.8,"l":84375.6,"c":84392.2,"v":77000,"usd":0.91233074}
{"ts":1744624920000,"o":84392.2,"h":84420,"l":84381.3,"c":84415.1,"v":99000,"usd":1.17305888}
{"ts":1744624980000,"o":84415.1,"h":84419.9,"l":84400.6,"c":84414.1,"v":4900,"usd":0.05805149}
{"ts":1744625040000,"o":84414.1,"h":84420,"l":84372.6,"c":84411.4,"v":31800,"usd":0.37685593}
{"ts":1744625100000,"o":84411.4,"h":84424.8,"l":84405.8,"c":84405.8,"v":8500,"usd":0.10069001}
{"ts":1744625160000,"o":84405.8,"h":84421.8,"l":84317.3,"c":84330.8,"v":217800,"usd":2.58213436}
{"ts":1744625220000,"o":84330.8,"h":84328.5,"l":84315.7,"c":84315.7,"v":16900,"usd":0.20041846}
{"ts":1744625280000,"o":84315.7,"h":84308.4,"l":84247.2,"c":84247.2,"v":143600,"usd":1.70390774}
{"ts":1744625340000,"o":84247.2,"h":84305.9,"l":84234.2,"c":84299.4,"v":19600,"usd":0.2326048}
{"ts":1744625400000,"o":84299.4,"h":84494.2,"l":84299.4,"c":84494.2,"v":223900,"usd":2.65355386}
{"ts":1744625460000,"o":84494.2,"h":84539.9,"l":84482,"c":84482.1,"v":141900,"usd":1.67908114}
{"ts":1744625520000,"o":84482.1,"h":84489,"l":84415.2,"c":84415.2,"v":137000,"usd":1.62224886}
{"ts":1744625580000,"o":84415.2,"h":84439.4,"l":84366.9,"c":84366.9,"v":63900,"usd":0.75707457}
{"ts":1744625640000,"o":84366.9,"h":84375.2,"l":84319.4,"c":84364.6,"v":111700,"usd":1.3244946}
{"ts":1744625700000,"o":84364.6,"h":84364.5,"l":84330.1,"c":84340.1,"v":54000,"usd":0.64028298}
{"ts":1744625760000,"o":84340.1,"h":84361,"l":84330.1,"c":84357.2,"v":27900,"usd":0.33080397}
{"ts":1744625820000,"o":84357.2,"h":84414.5,"l":84340.9,"c":84341,"v":241300,"usd":2.86029762}
{"ts":1744625880000,"o":84341,"h":84366,"l":84325,"c":84361.3,"v":118900,"usd":1.40993472}
{"ts":1744625940000,"o":84361.3,"h":84380.1,"l":84339.9,"c":84366.5,"v":36300,"usd":0.43027361}
{"ts":1744626000000,"o":84366.5,"h":84441,"l":84361.1,"c":84441,"v":57800,"usd":0.68479481}
{"ts":1744626060000,"o":84441,"h":84460.5,"l":84436,"c":84440.8,"v":55700,"usd":0.65958245}
{"ts":1744626120000,"o":84440.8,"h":84574.4,"l":84440.1,"c":84538,"v":1033100,"usd":12.22353007}
{"ts":1744626180000,"o":84538,"h":84577.2,"l":84500.2,"c":84535.9,"v":271200,"usd":3.20819535}
{"ts":1744626240000,"o":84535.9,"h":84527.4,"l":84460.1,"c":84463.7,"v":181700,"usd":2.15000488}
{"ts":1744626300000,"o":84463.7,"h":84487.9,"l":84440.1,"c":84450.1,"v":208500,"usd":2.4689027}
{"ts":1744626360000,"o":84450.1,"h":84469.6,"l":84430.2,"c":84435.8,"v":8900,"usd":0.10539383}
{"ts":1744626420000,"o":84435.8,"h":84536,"l":84430.2,"c":84536,"v":101700,"usd":1.2037494}
{"ts":1744626480000,"o":84536,"h":84589.8,"l":84540,"c":84579.6,"v":43700,"usd":0.51668018}
{"ts":1744626540000,"o":84579.6,"h":84600,"l":84564.3,"c":84597.9,"v":60400,"usd":0.7140862}
{"ts":1744626600000,"o":84597.9,"h":84599,"l":84547.7,"c":84570.9,"v":591400,"usd":6.99252574}
{"ts":1744626660000,"o":84570.9,"h":84647.7,"l":84572.1,"c":84620.5,"v":158700,"usd":1.87553781}
{"ts":1744626720000,"o":84620.5,"h":84665.1,"l":84578.2,"c":84621.8,"v":264300,"usd":3.123432}
{"ts":1744626780000,"o":84621.8,"h":84679.9,"l":84605.5,"c":84632.4,"v":176500,"usd":2.08511486}
{"ts":1744626840000,"o":84632.4,"h":84623.3,"l":84571.7,"c":84571.7,"v":259600,"usd":3.06877597}
{"ts":1744626900000,"o":84571.7,"h":84615.6,"l":84571.7,"c":84609.4,"v":61400,"usd":0.72573686}
{"ts":1744626960000,"o":84609.4,"h":84600.2,"l":84550,"c":84550,"v":60300,"usd":0.71292219}
{"ts":1744627020000,"o":84550,"h":84565.9,"l":84530,"c":84540.5,"v":23200,"usd":0.27441276}
{"ts":1744627080000,"o":84540.5,"h":84574.1,"l":84530.1,"c":84567.5,"v":275100,"usd":3.25327784}
{"ts":1744627140000,"o":84567.5,"h":84567.4,"l":84494.1,"c":84494.1,"v":114200,"usd":1.35127025}
{"ts":1744627200000,"o":84494.1,"h":84510.1,"l":84490.7,"c":84497.9,"v":53500,"usd":0.63316149}
{"ts":1744627260000,"o":84497.9,"h":84542.9,"l":84499.4,"c":84542.3,"v":100700,"usd":1.19142787}
{"ts":1744627320000,"o":84542.3,"h":84599.9,"l":84537.2,"c":84575.2,"v":70900,"usd":0.8382574}
{"ts":1744627380000,"o":84575.2,"h":84666.5,"l":84575,"c":84658.8,"v":123700,"usd":1.46148658}
{"ts":1744627440000,"o":84658.8,"h":84692.3,"l":84652.7,"c":84683.3,"v":117700,"usd":1.39024812}
{"ts":1744627500000,"o":84683.3,"h":84736.4,"l":84674.9,"c":84733.2,"v":190600,"usd":2.25013021}
{"ts":1744627560000,"o":84733.2,"h":84759.5,"l":84674.8,"c":84676.4,"v":271400,"usd":3.20314279}
{"ts":1744627620000,"o":84676.4,"h":84732.5,"l":84668.6,"c":84724.5,"v":61100,"usd":0.72140642}
{"ts":1744627680000,"o":84724.5,"h":84724.4,"l":84676.8,"c":84676.8,"v":15500,"usd":0.18299252}
{"ts":1744627740000,"o":84676.8,"h":84677.4,"l":84663.5,"c":84663.5,"v":12500,"usd":0.14764087}
{"ts":1744627800000,"o":84663.5,"h":84689.6,"l":84654.2,"c":84678.8,"v":91500,"usd":1.08064436}
{"ts":1744627860000,"o":84678.8,"h":84713.4,"l":84668.5,"c":84711.2,"v":39600,"usd":0.46764321}
{"ts":1744627920000,"o":84711.2,"h":84733.4,"l":84705.2,"c":84730.7,"v":34700,"usd":0.40959155}
{"ts":1744627980000,"o":84730.7,"h":84755.2,"l":84695.3,"c":84715.2,"v":108700,"usd":1.28286158}
{"ts":1744628040000,"o":84715.2,"h":84709.9,"l":84642.8,"c":84642.8,"v":106000,"usd":1.25203463}
{"ts":1744628100000,"o":84642.8,"h":84654.1,"l":84629.2,"c":84639.3,"v":51400,"usd":0.60733698}
{"ts":1744628160000,"o":84639.3,"h":84646.2,"l":84609.7,"c":84609.7,"v":36800,"usd":0.43482516}
{"ts":1744628220000,"o":84609.7,"h":84600.7,"l":84578,"c":84579.1,"v":154000,"usd":1.82038447}
{"ts":1744628280000,"o":84579.1,"h":84666.3,"l":84579,"c":84666.3,"v":239800,"usd":2.83426825}
{"ts":1744628340000,"o":84666.3,"h":84684.2,"l":84585,"c":84595.5,"v":90100,"usd":1.06493924}
{"ts":1744628400000,"o":84595.5,"h":84600.3,"l":84570.4,"c":84600.2,"v":108000,"usd":1.27691148}
{"ts":1744628460000,"o":84600.2,"h":84613.7,"l":84577.4,"c":84611.5,"v":16500,"usd":0.19505561}
{"ts":1744628520000,"o":84611.5,"h":84676.7,"l":84601,"c":84676.7,"v":120300,"usd":1.42142428}
{"ts":1744628580000,"o":84676.7,"h":84679.1,"l":84533,"c":84565.3,"v":156200,"usd":1.84659303}
{"ts":1744628640000,"o":84565.3,"h":84565.1,"l":84432.6,"c":84454.5,"v":80900,"usd":0.95766153}
{"ts":1744628700000,"o":84454.5,"h":84519.6,"l":84457,"c":84507.1,"v":60700,"usd":0.71838107}
{"ts":1744628760000,"o":84507.1,"h":84580,"l":84516.5,"c":84579.9,"v":72600,"usd":0.85866476}
{"ts":1744628820000,"o":84579.9,"h":84582.7,"l":84550,"c":84552.3,"v":52200,"usd":0.61731287}
{"ts":1744628880000,"o":84552.3,"h":84774.9,"l":84552.2,"c":84750.2,"v":368200,"usd":4.34735981}
{"ts":1744628940000,"o":84750.2,"h":84765,"l":84664.6,"c":84668.9,"v":88000,"usd":1.03905289}
{"ts":1744629000000,"o":84668.9,"h":84710.6,"l":84668.7,"c":84710.6,"v":17800,"usd":0.21015927}
{"ts":1744629060000,"o":84710.6,"h":84724.6,"l":84642.5,"c":84671.4,"v":161000,"usd":1.9012537}
{"ts":1744629120000,"o":84671.4,"h":84706.2,"l":84629.3,"c":84629.5,"v":138000,"usd":1.62961339}
{"ts":1744629180000,"o":84629.5,"h":84685.9,"l":84613.6,"c":84664.9,"v":76500,"usd":0.90387243}
{"ts":1744629240000,"o":84664.9,"h":84705.6,"l":84659,"c":84697.6,"v":143700,"usd":1.69689218}
{"ts":1744629300000,"o":84697.6,"h":84757.3,"l":84679,"c":84721.4,"v":119800,"usd":1.41400744}
{"ts":1744629360000,"o":84721.4,"h":84788,"l":84721.4,"c":84772,"v":109600,"usd":1.29286473}
{"ts":1744629420000,"o":84772,"h":84772,"l":84703.7,"c":84703.7,"v":140200,"usd":1.65473333}
{"ts":1744629480000,"o":84703.7,"h":84761.6,"l":84709.8,"c":84761.6,"v":52200,"usd":0.61605088}
{"ts":1744629540000,"o":84761.6,"h":84819.3,"l":84748,"c":84748,"v":362400,"usd":4.27455118}
{"ts":1744629600000,"o":84748,"h":84752.1,"l":84690.8,"c":84703.2,"v":141100,"usd":1.66536925}
{"ts":1744629660000,"o":84703.2,"h":84700.9,"l":84629.9,"c":84671.6,"v":175200,"usd":2.0692179}
{"ts":1744629720000,"o":84671.6,"h":84682.7,"l":84643.7,"c":84643.7,"v":23400,"usd":0.27636352}
{"ts":1744629780000,"o":84643.7,"h":84663.9,"l":84632.6,"c":84655.5,"v":38800,"usd":0.45837916}
{"ts":1744629840000,"o":84655.5,"h":84642.4,"l":84587.4,"c":84642.2,"v":288300,"usd":3.40758069}
{"ts":1744629900000,"o":84642.2,"h":84713.8,"l":84623.6,"c":84713.8,"v":392100,"usd":4.63020146}
{"ts":1744629960000,"o":84713.8,"h":84827.8,"l":84711.1,"c":84821.5,"v":254000,"usd":2.99548473}
{"ts":1744630020000,"o":84821.5,"h":84808.3,"l":84748.3,"c":84782.3,"v":61000,"usd":0.71949277}
{"ts":1744630080000,"o":84782.3,"h":84785.1,"l":84744.8,"c":84785.1,"v":23400,"usd":0.27608458}
{"ts":1744630140000,"o":84785.1,"h":84808.9,"l":84778.3,"c":84808.3,"v":17000,"usd":0.20049682}
{"ts":1744630200000,"o":84808.3,"h":84808.3,"l":84751.2,"c":84780.3,"v":138400,"usd":1.63254293}
{"ts":1744630260000,"o":84780.3,"h":84840.4,"l":84787,"c":84818.2,"v":1110200,"usd":13.08808708}
{"ts":1744630320000,"o":84818.2,"h":84848.4,"l":84804.8,"c":84824.9,"v":123900,"usd":1.46084417}
{"ts":1744630380000,"o":84824.9,"h":84862.5,"l":84813.3,"c":84844,"v":105400,"usd":1.24234585}
{"ts":1744630440000,"o":84844,"h":84867.1,"l":84838.1,"c":84867.1,"v":88300,"usd":1.04060676}
{"ts":1744630500000,"o":84867.1,"h":84867.1,"l":84848.7,"c":84867.1,"v":38900,"usd":0.45842729}
{"ts":1744630560000,"o":84867.1,"h":84867.1,"l":84839.9,"c":84852.2,"v":66700,"usd":0.78605016}
{"ts":1744630620000,"o":84852.2,"h":84894.1,"l":84854.5,"c":84869.5,"v":172900,"usd":2.03700534}
{"ts":1744630680000,"o":84869.5,"h":84869.5,"l":84805,"c":84814.7,"v":250200,"usd":2.94936163}
{"ts":1744630740000,"o":84814.7,"h":84820.8,"l":84803.8,"c":84803.8,"v":33700,"usd":0.39733874}
{"ts":1744630800000,"o":84803.8,"h":84850.4,"l":84785,"c":84799.9,"v":199700,"usd":2.35456024}
{"ts":1744630860000,"o":84799.9,"h":84816.1,"l":84762.1,"c":84762.1,"v":30300,"usd":0.35730364}
{"ts":1744630920000,"o":84762.1,"h":84778.3,"l":84753.3,"c":84773.4,"v":52400,"usd":0.61813904}
{"ts":1744630980000,"o":84773.4,"h":84772.7,"l":84738.9,"c":84770.8,"v":210800,"usd":2.48725313}
{"ts":1744631040000,"o":84770.8,"h":84854.8,"l":84763.4,"c":84783.3,"v":824400,"usd":9.7197303}
{"ts":1744631100000,"o":84783.3,"h":84801.9,"l":84741.6,"c":84781.5,"v":236000,"usd":2.78380821}
{"ts":1744631160000,"o":84781.5,"h":84790.2,"l":84751.8,"c":84776.5,"v":96600,"usd":1.13949493}
{"ts":1744631220000,"o":84776.5,"h":84805,"l":84774.7,"c":84795.2,"v":206600,"usd":2.43672856}
{"ts":1744631280000,"o":84795.2,"h":84816.6,"l":84758.4,"c":84812.7,"v":221300,"usd":2.61038335}
{"ts":1744631340000,"o":84812.7,"h":84830.5,"l":84796.2,"c":84817.5,"v":9800,"usd":0.11556446}
{"ts":1744631400000,"o":84817.5,"h":84869.4,"l":84810,"c":84810,"v":257200,"usd":3.03135577}
{"ts":1744631460000,"o":84810,"h":84869.8,"l":84808.3,"c":84862.5,"v":193800,"usd":2.28362522}
{"ts":1744631520000,"o":84862.5,"h":84869.7,"l":84847,"c":84852,"v":16300,"usd":0.19210396}
{"ts":1744631580000,"o":84852,"h":84845.7,"l":84801.1,"c":84810,"v":103300,"usd":1.21791425}
{"ts":1744631640000,"o":84810,"h":84820.5,"l":84770.1,"c":84770.1,"v":248800,"usd":2.93486494}
{"ts":1744631700000,"o":84770.1,"h":84838.5,"l":84785.4,"c":84830,"v":23100,"usd":0.2723409}
{"ts":1744631760000,"o":84830,"h":84837.3,"l":84830,"c":84830,"v":7600,"usd":0.08959048}
{"ts":1744631820000,"o":84830,"h":84850.7,"l":84820.1,"c":84823.2,"v":74100,"usd":0.8735624}
{"ts":1744631880000,"o":84823.2,"h":84823.1,"l":84780.1,"c":84820.3,"v":112300,"usd":1.32412213}
{"ts":1744631940000,"o":84820.3,"h":84876.9,"l":84816.1,"c":84876.9,"v":124500,"usd":1.46752371}
{"ts":1744632000000,"o":84876.9,"h":84877,"l":84859.8,"c":84859.8,"v":43200,"usd":0.508989}
{"ts":1744632060000,"o":84859.8,"h":84958,"l":84865.4,"c":84944.1,"v":179100,"usd":2.10923566}
{"ts":1744632120000,"o":84944.1,"h":84964.1,"l":84930.1,"c":84934.6,"v":48500,"usd":0.5709486}
{"ts":1744632180000,"o":84934.6,"h":84934.5,"l":84880,"c":84880,"v":117900,"usd":1.38863305}
{"ts":1744632240000,"o":84880,"h":84877.8,"l":84816.9,"c":84877.8,"v":151900,"usd":1.79040156}
{"ts":1744632300000,"o":84877.8,"h":84885.4,"l":84830.1,"c":84847.2,"v":42100,"usd":0.49611193}
{"ts":1744632360000,"o":84847.2,"h":84866,"l":84790.6,"c":84826.2,"v":116400,"usd":1.37219086}
{"ts":1744632420000,"o":84826.2,"h":84876.5,"l":84798.2,"c":84798.2,"v":128600,"usd":1.51556483}
{"ts":1744632480000,"o":84798.2,"h":84815.5,"l":84730,"c":84810.9,"v":216200,"usd":2.55077192}
{"ts":1744632540000,"o":84810.9,"h":84829.3,"l":84793.4,"c":84807.1,"v":7000,"usd":0.0825341}
{"ts":1744632600000,"o":84807.1,"h":84829.3,"l":84790.5,"c":84829.3,"v":166500,"usd":1.96298615}
{"ts":1744632660000,"o":84829.3,"h":84867.6,"l":84831.9,"c":84838.3,"v":19300,"usd":0.22747888}
{"ts":1744632720000,"o":84838.3,"h":84869.5,"l":84830.3,"c":84869.5,"v":57700,"usd":0.68008133}
{"ts":1744632780000,"o":84869.5,"h":84880.3,"l":84781.1,"c":84781.1,"v":237100,"usd":2.79519601}
{"ts":1744632840000,"o":84781.1,"h":84780,"l":84720,"c":84780,"v":251800,"usd":2.97087069}
{"ts":1744632900000,"o":84780,"h":84794.2,"l":84726.2,"c":84726.2,"v":51800,"usd":0.61109922}
{"ts":1744632960000,"o":84726.2,"h":84755.5,"l":84700,"c":84744.6,"v":52500,"usd":0.6196799}
{"ts":1744633020000,"o":84744.6,"h":84756.3,"l":84716,"c":84754,"v":50100,"usd":0.59130304}
{"ts":1744633080000,"o":84754,"h":84779.3,"l":84739.7,"c":84779.3,"v":120000,"usd":1.41563434}
{"ts":1744633140000,"o":84779.3,"h":84793,"l":84702.9,"c":84719,"v":60300,"usd":0.71166541}
{"ts":1744633200000,"o":84719,"h":84745.3,"l":84728.5,"c":84729.1,"v":21700,"usd":0.25608618}
{"ts":1744633260000,"o":84729.1,"h":84782.4,"l":84712.7,"c":84767.6,"v":21800,"usd":0.2571814}
{"ts":1744633320000,"o":84767.6,"h":84822.4,"l":84770.4,"c":84802.1,"v":247100,"usd":2.91443632}
{"ts":1744633380000,"o":84802.1,"h":84860.8,"l":84829,"c":84845.9,"v":29500,"usd":0.34767377}
{"ts":1744633440000,"o":84845.9,"h":84910,"l":84852.6,"c":84890.1,"v":190900,"usd":2.24908618}
{"ts":1744633500000,"o":84890.1,"h":84871.3,"l":84834.9,"c":84841.9,"v":30200,"usd":0.35587669}
{"ts":1744633560000,"o":84841.9,"h":84834,"l":84767.4,"c":84767.4,"v":119900,"usd":1.41422689}
{"ts":1744633620000,"o":84767.4,"h":84942.2,"l":84759.9,"c":84941.9,"v":1534900,"usd":18.09584513}
{"ts":1744633680000,"o":84941.9,"h":84958,"l":84906,"c":84958,"v":90200,"usd":1.06204797}
{"ts":1744633740000,"o":84958,"h":84986.7,"l":84953.5,"c":84965.7,"v":114400,"usd":1.34640071}
{"ts":1744633800000,"o":84965.7,"h":84986.6,"l":84965.6,"c":84985.5,"v":97900,"usd":1.15202863}
{"ts":1744633860000,"o":84985.5,"h":84994.3,"l":84934.8,"c":84941.7,"v":290600,"usd":3.41988511}
{"ts":1744633920000,"o":84941.7,"h":84959.9,"l":84932.8,"c":84942.8,"v":137600,"usd":1.61987611}
{"ts":1744633980000,"o":84942.8,"h":84937.2,"l":84875.1,"c":84910,"v":72400,"usd":0.85283173}
{"ts":1744634040000,"o":84910,"h":84944.5,"l":84918.1,"c":84944.5,"v":71400,"usd":0.84071946}
{"ts":1744634100000,"o":84944.5,"h":84962.4,"l":84918.3,"c":84944.7,"v":107000,"usd":1.25981422}
{"ts":1744634160000,"o":84944.7,"h":84969.5,"l":84920.1,"c":84966,"v":20400,"usd":0.24018559}
{"ts":1744634220000,"o":84966,"h":84999.8,"l":84960.1,"c":84982.2,"v":340200,"usd":4.00322703}
{"ts":1744634280000,"o":84982.2,"h":85019.6,"l":84982.1,"c":85007.5,"v":270900,"usd":3.18698685}
{"ts":1744634340000,"o":85007.5,"h":85081,"l":85006.3,"c":85053.3,"v":888200,"usd":10.44265471}
{"ts":1744634400000,"o":85053.3,"h":85124.5,"l":85060,"c":85122.4,"v":474900,"usd":5.58054495}
{"ts":1744634460000,"o":85122.4,"h":85179.5,"l":85103.9,"c":85129.5,"v":410500,"usd":4.82139846}
{"ts":1744634520000,"o":85129.5,"h":85128.5,"l":85070,"c":85070,"v":448000,"usd":5.26444419}
{"ts":1744634580000,"o":85070,"h":85082.8,"l":85040,"c":85040,"v":246600,"usd":2.89954098}
{"ts":1744634640000,"o":85040,"h":85040,"l":85020.7,"c":85020.8,"v":128500,"usd":1.51123464}
{"ts":1744634700000,"o":85020.8,"h":85100,"l":85033.5,"c":85069,"v":448800,"usd":5.27714615}
{"ts":1744634760000,"o":85069,"h":85103.5,"l":85087.9,"c":85103.5,"v":16400,"usd":0.19271509}
{"ts":1744634820000,"o":85103.5,"h":85150.7,"l":85103.5,"c":85150.7,"v":158500,"usd":1.86203959}
{"ts":1744634880000,"o":85150.7,"h":85179.4,"l":85142.9,"c":85146.4,"v":149300,"usd":1.75325007}
{"ts":1744634940000,"o":85146.4,"h":85174.4,"l":85093.7,"c":85100,"v":336800,"usd":3.95635271}
{"ts":1744635000000,"o":85100,"h":85132.4,"l":85081.2,"c":85132.4,"v":60000,"usd":0.70500122}
{"ts":1744635060000,"o":85132.4,"h":85166.4,"l":85133.2,"c":85138.1,"v":256300,"usd":3.00995181}
{"ts":1744635120000,"o":85138.1,"h":85137.5,"l":85100,"c":85100,"v":307100,"usd":3.60787207}
{"ts":1744635180000,"o":85100,"h":85133.5,"l":85070.1,"c":85110.2,"v":258500,"usd":3.03721001}
{"ts":1744635240000,"o":85110.2,"h":85125,"l":85110.2,"c":85125,"v":19700,"usd":0.23145171}
{"ts":1744635300000,"o":85125,"h":85125,"l":85057.5,"c":85057.5,"v":222900,"usd":2.61897132}
{"ts":1744635360000,"o":85057.5,"h":85112.9,"l":84972.7,"c":84972.7,"v":4562000,"usd":53.635947}
{"ts":1744635420000,"o":84972.7,"h":84999.5,"l":84960.9,"c":84982.1,"v":138400,"usd":1.62849368}
{"ts":1744635480000,"o":84982.1,"h":85010,"l":84976.2,"c":85010,"v":104100,"usd":1.22487441}
{"ts":1744635540000,"o":85010,"h":85041.6,"l":85019.8,"c":85041.6,"v":46500,"usd":0.5467957}
{"ts":1744635600000,"o":85041.6,"h":85050,"l":85034.3,"c":85050,"v":2476200,"usd":29.11487275}
{"ts":1744635660000,"o":85050,"h":85095.7,"l":85032,"c":85067.8,"v":5372400,"usd":63.16514928}
{"ts":1744635720000,"o":85067.8,"h":85145.5,"l":85061.6,"c":85145.5,"v":145600,"usd":1.71101817}
{"ts":1744635780000,"o":85145.5,"h":85212.5,"l":85148,"c":85183.2,"v":381500,"usd":4.47825543}
{"ts":1744635840000,"o":85183.2,"h":85183.1,"l":85140.1,"c":85157.7,"v":224400,"usd":2.63484434}
{"ts":1744635900000,"o":85157.7,"h":85178.5,"l":85092.8,"c":85142.2,"v":419600,"usd":4.92872886}
{"ts":1744635960000,"o":85142.2,"h":85197.5,"l":85122.5,"c":85160.1,"v":271900,"usd":3.19246078}
{"ts":1744636020000,"o":85160.1,"h":85162.7,"l":85037.7,"c":85046.3,"v":531100,"usd":6.24145871}
{"ts":1744636080000,"o":85046.3,"h":85099.5,"l":85052.6,"c":85099.5,"v":95000,"usd":1.11648757}
{"ts":1744636140000,"o":85099.5,"h":85099.4,"l":85061.8,"c":85064.8,"v":299500,"usd":3.52003497}
{"ts":1744636200000,"o":85064.8,"h":85060,"l":84950,"c":84955.1,"v":362200,"usd":4.26157776}
{"ts":1744636260000,"o":84955.1,"h":84970.1,"l":84915.4,"c":84938.7,"v":220300,"usd":2.59378238}
{"ts":1744636320000,"o":84938.7,"h":85016.5,"l":84938.7,"c":85016.4,"v":212500,"usd":2.5006}
{"ts":1744636380000,"o":85016.4,"h":85018.1,"l":84974.5,"c":84994.4,"v":224100,"usd":2.63701599}
{"ts":1744636440000,"o":84994.4,"h":85027.9,"l":84980.9,"c":85027.8,"v":163400,"usd":1.92251697}
{"ts":1744636500000,"o":85027.8,"h":85028.9,"l":85019,"c":85027.5,"v":133000,"usd":1.5641766}
{"ts":1744636560000,"o":85027.5,"h":85083.3,"l":85027.4,"c":85083.3,"v":172200,"usd":2.02486503}
{"ts":1744636620000,"o":85083.3,"h":85169.7,"l":85088.6,"c":85169.7,"v":249200,"usd":2.92693334}
{"ts":1744636680000,"o":85169.7,"h":85200,"l":85150,"c":85150,"v":349600,"usd":4.10476041}
{"ts":1744636740000,"o":85150,"h":85146.6,"l":85110,"c":85142.6,"v":195200,"usd":2.29303146}
{"ts":1744636800000,"o":85142.6,"h":85136.3,"l":85072.1,"c":85083.7,"v":295600,"usd":3.47304598}
{"ts":1744636860000,"o":85083.7,"h":85108.2,"l":85010.3,"c":85020.1,"v":379800,"usd":4.46443016}
{"ts":1744636920000,"o":85020.1,"h":85078.6,"l":84999.4,"c":85003.4,"v":346100,"usd":4.07061625}
{"ts":1744636980000,"o":85003.4,"h":85015.1,"l":84970.1,"c":84999.6,"v":266200,"usd":3.13171439}
{"ts":1744637040000,"o":84999.6,"h":84999.7,"l":84921,"c":84921,"v":213200,"usd":2.50927377}
{"ts":1744637100000,"o":84921,"h":84950,"l":84919.9,"c":84946.3,"v":384700,"usd":4.52990316}
{"ts":1744637160000,"o":84946.3,"h":84998.2,"l":84920,"c":84952.1,"v":211200,"usd":2.48598842}
{"ts":1744637220000,"o":84952.1,"h":84981.8,"l":84951.5,"c":84981.8,"v":176200,"usd":2.07395906}
{"ts":1744637280000,"o":84981.8,"h":85033.2,"l":84962.9,"c":85033.2,"v":255000,"usd":3.00012658}
{"ts":1744637340000,"o":85033.2,"h":85029.1,"l":84921.1,"c":84932.2,"v":331600,"usd":3.90178502}
{"ts":1744637400000,"o":84932.2,"h":84932.2,"l":84886.5,"c":84891.9,"v":298800,"usd":3.51908103}
{"ts":1744637460000,"o":84891.9,"h":84986.4,"l":84864,"c":84924.3,"v":759900,"usd":8.94794258}
{"ts":1744637520000,"o":84924.3,"h":84965,"l":84705.2,"c":84705.2,"v":663200,"usd":7.81605693}
{"ts":1744637580000,"o":84705.2,"h":84767.8,"l":84412.9,"c":84446.9,"v":1791100,"usd":21.17842309}
{"ts":1744637640000,"o":84446.9,"h":84598.2,"l":84435.4,"c":84598.2,"v":827800,"usd":9.79187102}
{"ts":1744637700000,"o":84598.2,"h":84688.8,"l":84500.1,"c":84649.2,"v":741000,"usd":8.75751711}
{"ts":1744637760000,"o":84649.2,"h":84705.2,"l":84544.5,"c":84548.4,"v":841200,"usd":9.93835637}
{"ts":1744637820000,"o":84548.4,"h":84602.2,"l":84461.2,"c":84538.9,"v":424700,"usd":5.02580849}
{"ts":1744637880000,"o":84538.9,"h":84613.4,"l":84537,"c":84560,"v":592600,"usd":7.00622502}
{"ts":1744637940000,"o":84560,"h":84631,"l":84490.1,"c":84497.3,"v":560000,"usd":6.62205481}
{"ts":1744638000000,"o":84497.3,"h":84689.3,"l":84472.1,"c":84577.8,"v":586300,"usd":6.93067855}
{"ts":1744638060000,"o":84577.8,"h":84618.8,"l":84450,"c":84450.9,"v":362000,"usd":4.28156178}
{"ts":1744638120000,"o":84450.9,"h":84512.1,"l":84325.4,"c":84358.7,"v":724900,"usd":8.58744814}
{"ts":1744638180000,"o":84358.7,"h":84370.9,"l":84236.3,"c":84340.8,"v":575900,"usd":6.83123761}
{"ts":1744638240000,"o":84340.8,"h":84413.6,"l":84240.1,"c":84240.1,"v":623400,"usd":7.39068777}
{"ts":1744638300000,"o":84240.1,"h":84411.7,"l":84240,"c":84369.3,"v":523800,"usd":6.20949293}
{"ts":1744638360000,"o":84369.3,"h":84483.8,"l":84373.8,"c":84399.8,"v":660300,"usd":7.82129793}
{"ts":1744638420000,"o":84399.8,"h":84392.7,"l":84108.5,"c":84108.5,"v":625800,"usd":7.43190503}
{"ts":1744638480000,"o":84108.5,"h":84149.2,"l":83988.7,"c":84074.1,"v":1131900,"usd":13.46582037}
{"ts":1744638540000,"o":84074.1,"h":84210,"l":84064,"c":84210,"v":402600,"usd":4.78492419}
{"ts":1744638600000,"o":84210,"h":84325.3,"l":84143,"c":84323.6,"v":621800,"usd":7.3808736}
{"ts":1744638660000,"o":84323.6,"h":84430,"l":84260,"c":84430,"v":787600,"usd":9.33978665}
{"ts":1744638720000,"o":84430,"h":84528.9,"l":84402.2,"c":84430.1,"v":650500,"usd":7.70021376}
{"ts":1744638780000,"o":84430.1,"h":84456,"l":84338.1,"c":84364.3,"v":513900,"usd":6.08991047}
{"ts":1744638840000,"o":84364.3,"h":84587.7,"l":84312.5,"c":84553.5,"v":461600,"usd":5.46533778}
{"ts":1744638900000,"o":84553.5,"h":84617.4,"l":84482.2,"c":84590.6,"v":370900,"usd":4.38717317}
{"ts":1744638960000,"o":84590.6,"h":84585.6,"l":84482.2,"c":84523.5,"v":287600,"usd":3.40302981}
{"ts":1744639020000,"o":84523.5,"h":84496.1,"l":84391.4,"c":84408.4,"v":558800,"usd":6.61736689}
{"ts":1744639080000,"o":84408.4,"h":84466.5,"l":84383.8,"c":84453.4,"v":221000,"usd":2.6172477}
{"ts":1744639140000,"o":84453.4,"h":84472.3,"l":84396.1,"c":84414.5,"v":41700,"usd":0.49389942}
{"ts":1744639200000,"o":84414.5,"h":84418.4,"l":84307.2,"c":84320.6,"v":135800,"usd":1.60990326}
{"ts":1744639260000,"o":84320.6,"h":84411.1,"l":84275.4,"c":84275.4,"v":397000,"usd":4.70667926}
{"ts":1744639320000,"o":84275.4,"h":84352,"l":84201.2,"c":84347.9,"v":648300,"usd":7.69456767}
{"ts":1744639380000,"o":84347.9,"h":84440,"l":84313.9,"c":84423.4,"v":270700,"usd":3.20790536}
{"ts":1744639440000,"o":84423.4,"h":84542.2,"l":84390.1,"c":84411.6,"v":825400,"usd":9.77142409}
{"ts":1744639500000,"o":84411.6,"h":84563.5,"l":84406.6,"c":84480,"v":700600,"usd":8.28964697}
{"ts":1744639560000,"o":84480,"h":84580,"l":84448.2,"c":84580,"v":192400,"usd":2.27693986}
{"ts":1744639620000,"o":84580,"h":84599.8,"l":84540,"c":84542.7,"v":75100,"usd":0.887969}
{"ts":1744639680000,"o":84542.7,"h":84582.8,"l":84522.8,"c":84535.5,"v":305200,"usd":3.60929765}
{"ts":1744639740000,"o":84535.5,"h":84581.3,"l":84471.8,"c":84499.1,"v":190600,"usd":2.25521144}
{"ts":1744639800000,"o":84499.1,"h":84527.5,"l":84448.1,"c":84465,"v":118400,"usd":1.40163652}
{"ts":1744639860000,"o":84465,"h":84507.7,"l":84385,"c":84459.8,"v":509000,"usd":6.02943238}
{"ts":1744639920000,"o":84459.8,"h":84570.9,"l":84410.9,"c":84410.9,"v":431000,"usd":5.10127019}
{"ts":1744639980000,"o":84410.9,"h":84427,"l":84362.5,"c":84423,"v":251300,"usd":2.97790085}
{"ts":1744640040000,"o":84423,"h":84529.8,"l":84424.3,"c":84519.4,"v":187100,"usd":2.21392431}
{"ts":1744640100000,"o":84519.4,"h":84517.1,"l":84464.4,"c":84466.4,"v":79900,"usd":0.94568548}
{"ts":1744640160000,"o":84466.4,"h":84554.8,"l":84390.3,"c":84391.4,"v":334900,"usd":3.96423113}
{"ts":1744640220000,"o":84391.4,"h":84447.4,"l":84390.7,"c":84429.3,"v":272000,"usd":3.22173977}
{"ts":1744640280000,"o":84429.3,"h":84444.4,"l":84394.6,"c":84395.5,"v":112400,"usd":1.33141756}
{"ts":1744640340000,"o":84395.5,"h":84455.2,"l":84397.5,"c":84443.5,"v":439500,"usd":5.20688548}
{"ts":1744640400000,"o":84443.5,"h":84559,"l":84457.6,"c":84559,"v":132200,"usd":1.564418}
{"ts":1744640460000,"o":84559,"h":84641.3,"l":84550.1,"c":84635.6,"v":181500,"usd":2.14527643}
{"ts":1744640520000,"o":84635.6,"h":84642.8,"l":84545.7,"c":84642.8,"v":190000,"usd":2.24545384}
{"ts":1744640580000,"o":84642.8,"h":84675.8,"l":84634.6,"c":84660.1,"v":94800,"usd":1.11988877}
{"ts":1744640640000,"o":84660.1,"h":84740,"l":84666.6,"c":84723.8,"v":326700,"usd":3.85683261}
{"ts":1744640700000,"o":84723.8,"h":84785.3,"l":84659.5,"c":84785.3,"v":796700,"usd":9.40348233}
{"ts":1744640760000,"o":84785.3,"h":84824,"l":84735.2,"c":84799.6,"v":460000,"usd":5.42397012}
{"ts":1744640820000,"o":84799.6,"h":84882.3,"l":84748.4,"c":84877.8,"v":289900,"usd":3.417883}
{"ts":1744640880000,"o":84877.8,"h":84885.6,"l":84777.8,"c":84806.4,"v":338900,"usd":3.99438926}
{"ts":1744640940000,"o":84806.4,"h":84915.4,"l":84817.7,"c":84907.4,"v":342700,"usd":4.03835918}
{"ts":1744641000000,"o":84907.4,"h":85048.1,"l":84886.2,"c":85019.1,"v":490500,"usd":5.77094689}
{"ts":1744641060000,"o":85019.1,"h":85067.1,"l":84964.2,"c":85003.9,"v":634800,"usd":7.46593452}
{"ts":1744641120000,"o":85003.9,"h":85003.9,"l":84933.8,"c":85003.9,"v":498800,"usd":5.86971939}
{"ts":1744641180000,"o":85003.9,"h":85014,"l":84919.9,"c":84919.9,"v":190800,"usd":2.24531817}
{"ts":1744641240000,"o":84919.9,"h":85000,"l":84910.6,"c":84995.7,"v":720000,"usd":8.47179051}
{"ts":1744641300000,"o":84995.7,"h":84982,"l":84918.4,"c":84948.5,"v":151100,"usd":1.77851687}
{"ts":1744641360000,"o":84948.5,"h":84988,"l":84923.4,"c":84975.3,"v":187500,"usd":2.20662993}
{"ts":1744641420000,"o":84975.3,"h":85193.9,"l":84988,"c":85185.3,"v":1567800,"usd":18.4287304}
{"ts":1744641480000,"o":85185.3,"h":85190.9,"l":85106.5,"c":85178.5,"v":991400,"usd":11.64174098}
{"ts":1744641540000,"o":85178.5,"h":85189.2,"l":85127.5,"c":85142.7,"v":188400,"usd":2.21228922}
{"ts":1744641600000,"o":85142.7,"h":85547.7,"l":85131.2,"c":85543.1,"v":2614400,"usd":30.62195071}
{"ts":1744641660000,"o":85543.1,"h":85548,"l":85326,"c":85335.7,"v":921900,"usd":10.79041103}
{"ts":1744641720000,"o":85335.7,"h":85560,"l":85332,"c":85547.9,"v":842000,"usd":9.84997267}
{"ts":1744641780000,"o":85547.9,"h":85618.2,"l":85415.8,"c":85467.1,"v":1442200,"usd":16.86097199}
{"ts":1744641840000,"o":85467.1,"h":85522.5,"l":85400,"c":85452.2,"v":605900,"usd":7.09026225}
{"ts":1744641900000,"o":85452.2,"h":85512.7,"l":85450,"c":85484.2,"v":298500,"usd":3.49233885}
{"ts":1744641960000,"o":85484.2,"h":85640,"l":85476.8,"c":85613,"v":785100,"usd":9.17666815}
{"ts":1744642020000,"o":85613,"h":85640,"l":85530,"c":85537.1,"v":274100,"usd":3.20218254}
{"ts":1744642080000,"o":85537.1,"h":85642.5,"l":85523.3,"c":85600.6,"v":792900,"usd":9.25973177}
{"ts":1744642140000,"o":85600.6,"h":85676.3,"l":85574.6,"c":85673.9,"v":528200,"usd":6.16765773}
{"ts":1744642200000,"o":85673.9,"h":85730.9,"l":85657.1,"c":85719.3,"v":731100,"usd":8.53144955}
{"ts":1744642260000,"o":85719.3,"h":85748,"l":85674.8,"c":85725.5,"v":360500,"usd":4.20529317}
{"ts":1744642320000,"o":85725.5,"h":85751.9,"l":85673.9,"c":85737,"v":274800,"usd":3.20546591}
{"ts":1744642380000,"o":85737,"h":85751.9,"l":85650,"c":85679.7,"v":254600,"usd":2.97098058}
{"ts":1744642440000,"o":85679.7,"h":85745.9,"l":85679.2,"c":85679.3,"v":210700,"usd":2.45823137}
{"ts":1744642500000,"o":85679.3,"h":85739.4,"l":85670.2,"c":85674.5,"v":289700,"usd":3.38028384}
{"ts":1744642560000,"o":85674.5,"h":85691.8,"l":85583.2,"c":85596,"v":340900,"usd":3.98254363}
{"ts":1744642620000,"o":85596,"h":85616.1,"l":85552.6,"c":85560.1,"v":77100,"usd":0.90090999}
{"ts":1744642680000,"o":85560.1,"h":85562.6,"l":85447.6,"c":85457.8,"v":360100,"usd":4.21184376}
{"ts":1744642740000,"o":85457.8,"h":85464.2,"l":85331.2,"c":85413.7,"v":1041800,"usd":12.20349444}
{"ts":1744642800000,"o":85413.7,"h":85428.6,"l":85350,"c":85369.7,"v":423300,"usd":4.95729597}
{"ts":1744642860000,"o":85369.7,"h":85400,"l":85187.2,"c":85187.3,"v":709000,"usd":8.31133695}
{"ts":1744642920000,"o":85187.3,"h":85240.9,"l":85099.2,"c":85192.2,"v":639900,"usd":7.51503546}
{"ts":1744642980000,"o":85192.2,"h":85189.7,"l":84588.8,"c":84754.9,"v":8080000,"usd":95.32713917}
{"ts":1744643040000,"o":84754.9,"h":84915,"l":84754.9,"c":84914.9,"v":1606600,"usd":18.93514423}
{"ts":1744643100000,"o":84914.9,"h":84918.7,"l":84762,"c":84762,"v":878900,"usd":10.36119084}
{"ts":1744643160000,"o":84762,"h":84754.8,"l":84502.8,"c":84644.7,"v":1382000,"usd":16.32448853}
{"ts":1744643220000,"o":84644.7,"h":84656,"l":84559.7,"c":84642.4,"v":539400,"usd":6.37488504}
{"ts":1744643280000,"o":84642.4,"h":84672.8,"l":84577.1,"c":84672.7,"v":391900,"usd":4.63143601}
{"ts":1744643340000,"o":84672.7,"h":84767.7,"l":84606.7,"c":84667,"v":841000,"usd":9.93168464}
{"ts":1744643400000,"o":84667,"h":84784.3,"l":84645.3,"c":84784.3,"v":328300,"usd":3.87593168}
{"ts":1744643460000,"o":84784.3,"h":84798.4,"l":84752.9,"c":84763.5,"v":211300,"usd":2.49261124}
{"ts":1744643520000,"o":84763.5,"h":84799.9,"l":84615.2,"c":84697.6,"v":962400,"usd":11.35831854}
{"ts":1744643580000,"o":84697.6,"h":84693.5,"l":84561.1,"c":84567.9,"v":259100,"usd":3.06271747}
{"ts":1744643640000,"o":84567.9,"h":84568,"l":84435.6,"c":84512.6,"v":671600,"usd":7.94887764}
{"ts":1744643700000,"o":84512.6,"h":84567.9,"l":84427.5,"c":84486.2,"v":332700,"usd":3.93765784}
{"ts":1744643760000,"o":84486.2,"h":84500,"l":84365.2,"c":84500,"v":1662000,"usd":19.6868562}
{"ts":1744643820000,"o":84500,"h":84582.5,"l":84461.4,"c":84582.2,"v":586500,"usd":6.93866278}
{"ts":1744643880000,"o":84582.2,"h":84582.5,"l":84490.1,"c":84536,"v":395300,"usd":4.67598961}
{"ts":1744643940000,"o":84536,"h":84691.2,"l":84500.4,"c":84668.6,"v":616600,"usd":7.28882281}
{"ts":1744644000000,"o":84668.6,"h":84690.4,"l":84610,"c":84690.4,"v":347000,"usd":4.09946975}
{"ts":1744644060000,"o":84690.4,"h":84742.9,"l":84673.1,"c":84673.1,"v":286300,"usd":3.38019129}
{"ts":1744644120000,"o":84673.1,"h":84702.8,"l":84624,"c":84675.6,"v":321500,"usd":3.79694912}
{"ts":1744644180000,"o":84675.6,"h":84767.6,"l":84670,"c":84742,"v":636100,"usd":7.50785969}
{"ts":1744644240000,"o":84742,"h":84785.2,"l":84730.1,"c":84730.2,"v":175400,"usd":2.06949649}
{"ts":1744644300000,"o":84730.2,"h":84785.3,"l":84710.1,"c":84759.5,"v":87200,"usd":1.0287556}
{"ts":1744644360000,"o":84759.5,"h":84759.2,"l":84642.3,"c":84659.6,"v":202800,"usd":2.39352986}
{"ts":1744644420000,"o":84659.6,"h":84759.1,"l":84662.8,"c":84662.8,"v":271700,"usd":3.20720688}
{"ts":1744644480000,"o":84662.8,"h":84702.2,"l":84544,"c":84544.2,"v":358200,"usd":4.23397489}
{"ts":1744644540000,"o":84544.2,"h":84559.9,"l":84527.8,"c":84537.9,"v":273400,"usd":3.23412728}
{"ts":1744644600000,"o":84537.9,"h":84550.6,"l":84471.9,"c":84480,"v":121600,"usd":1.43898824}
{"ts":1744644660000,"o":84480,"h":84551.6,"l":84434.6,"c":84529,"v":410800,"usd":4.8611369}
{"ts":1744644720000,"o":84529,"h":84693.8,"l":84498,"c":84609.9,"v":287800,"usd":3.40316296}
{"ts":1744644780000,"o":84609.9,"h":84649.1,"l":84574.1,"c":84590,"v":297400,"usd":3.51419222}
{"ts":1744644840000,"o":84590,"h":84634.4,"l":84609,"c":84611,"v":144900,"usd":1.7124462}
{"ts":1744644900000,"o":84611,"h":84689.9,"l":84597.9,"c":84689.9,"v":215300,"usd":2.54373811}
{"ts":1744644960000,"o":84689.9,"h":84720,"l":84630,"c":84640.1,"v":330200,"usd":3.9002746}
{"ts":1744645020000,"o":84640.1,"h":84655,"l":84570,"c":84647,"v":168100,"usd":1.98644416}
{"ts":1744645080000,"o":84647,"h":84700,"l":84421.7,"c":84421.7,"v":966600,"usd":11.4364684}
{"ts":1744645140000,"o":84421.7,"h":84426.1,"l":84220,"c":84220,"v":1367300,"usd":16.2189149}
{"ts":1744645200000,"o":84220,"h":84230,"l":84063.1,"c":84122.1,"v":1273900,"usd":15.13877337}
{"ts":1744645260000,"o":84122.1,"h":84115.4,"l":83844.4,"c":83878.7,"v":2898300,"usd":34.52126872}
{"ts":1744645320000,"o":83878.7,"h":83976.1,"l":83775.1,"c":83966.3,"v":3022200,"usd":36.04779956}
{"ts":1744645380000,"o":83966.3,"h":84000,"l":83875.8,"c":83961.6,"v":2431200,"usd":28.96881066}
{"ts":1744645440000,"o":83961.6,"h":84034.9,"l":83878.5,"c":83940.7,"v":1155400,"usd":13.76243244}
{"ts":1744645500000,"o":83940.7,"h":84163.9,"l":83940.7,"c":84159.5,"v":2211400,"usd":26.32165446}
{"ts":1744645560000,"o":84159.5,"h":84207.2,"l":84030,"c":84068.4,"v":899600,"usd":10.68840695}
{"ts":1744645620000,"o":84068.4,"h":84074,"l":83951,"c":83951,"v":540800,"usd":6.4377904}
{"ts":1744645680000,"o":83951,"h":84014.2,"l":83910,"c":83989,"v":506700,"usd":6.03379188}
{"ts":1744645740000,"o":83989,"h":83983.5,"l":83846.5,"c":83846.5,"v":1075800,"usd":12.82373591}
{"ts":1744645800000,"o":83846.5,"h":83846.5,"l":83678.7,"c":83744.9,"v":854600,"usd":10.20424251}
{"ts":1744645860000,"o":83744.9,"h":83793.7,"l":83642.6,"c":83783.1,"v":1327100,"usd":15.86056901}
{"ts":1744645920000,"o":83783.1,"h":83817.2,"l":83700.2,"c":83813.9,"v":545100,"usd":6.50763922}
{"ts":1744645980000,"o":83813.9,"h":83875.7,"l":83713.5,"c":83868.6,"v":235900,"usd":2.81536559}
{"ts":1744646040000,"o":83868.6,"h":84017,"l":83859,"c":84017,"v":1526000,"usd":18.17957377}
{"ts":1744646100000,"o":84017,"h":84055.6,"l":83979.3,"c":84018.8,"v":264800,"usd":3.15157208}
{"ts":1744646160000,"o":84018.8,"h":84163.5,"l":84000,"c":84156.8,"v":182500,"usd":2.17141102}
{"ts":1744646220000,"o":84156.8,"h":84190.5,"l":84107.4,"c":84136.7,"v":473600,"usd":5.62780308}
{"ts":1744646280000,"o":84136.7,"h":84200,"l":84143.5,"c":84164.8,"v":190600,"usd":2.26429699}
{"ts":1744646340000,"o":84164.8,"h":84160.2,"l":84020.1,"c":84077.5,"v":429100,"usd":5.10375423}
{"ts":1744646400000,"o":84077.5,"h":84080,"l":84010,"c":84035.8,"v":292600,"usd":3.48212149}
{"ts":1744646460000,"o":84035.8,"h":84127.5,"l":84000,"c":84108.4,"v":649100,"usd":7.72273244}
{"ts":1744646520000,"o":84108.4,"h":84226,"l":84074.7,"c":84205.5,"v":258100,"usd":3.06626597}
{"ts":1744646580000,"o":84205.5,"h":84296.2,"l":84164.3,"c":84261.7,"v":773700,"usd":9.18232552}
{"ts":1744646640000,"o":84261.7,"h":84261.6,"l":84078.8,"c":84089.4,"v":295000,"usd":3.50569298}
{"ts":1744646700000,"o":84089.4,"h":84209.2,"l":84090.3,"c":84209.2,"v":300000,"usd":3.564672}
{"ts":1744646760000,"o":84209.2,"h":84296,"l":84180.1,"c":84230,"v":387300,"usd":4.59638257}
{"ts":1744646820000,"o":84230,"h":84231.2,"l":84140.1,"c":84199,"v":196800,"usd":2.33820215}
{"ts":1744646880000,"o":84199,"h":84263.3,"l":84202.2,"c":84202.2,"v":280800,"usd":3.33367747}
{"ts":1744646940000,"o":84202.2,"h":84225.4,"l":84099.4,"c":84108.8,"v":147200,"usd":1.74952312}
{"ts":1744647000000,"o":84108.8,"h":84099.6,"l":83935.9,"c":83935.9,"v":441000,"usd":5.25129192}
{"ts":1744647060000,"o":83935.9,"h":84048,"l":83900.9,"c":83935.9,"v":459200,"usd":5.46871557}
{"ts":1744647120000,"o":83935.9,"h":83935.8,"l":83793.6,"c":83807.6,"v":386000,"usd":4.60356328}
{"ts":1744647180000,"o":83807.6,"h":83857.2,"l":83807.6,"c":83847.9,"v":223600,"usd":2.66719354}
{"ts":1744647240000,"o":83847.9,"h":83980,"l":83847.9,"c":83967.3,"v":757100,"usd":9.02087997}
{"ts":1744647300000,"o":83967.3,"h":84027.8,"l":83882.7,"c":84013.8,"v":557200,"usd":6.63863857}
{"ts":1744647360000,"o":84013.8,"h":84091.9,"l":83984.9,"c":84060,"v":548700,"usd":6.52892657}
{"ts":1744647420000,"o":84060,"h":84195,"l":84020,"c":84157.1,"v":479100,"usd":5.6952207}
{"ts":1744647480000,"o":84157.1,"h":84215.5,"l":84084.6,"c":84084.6,"v":329800,"usd":3.91898301}
{"ts":1744647540000,"o":84084.6,"h":84222,"l":84023,"c":84222,"v":1052900,"usd":12.5154748}
{"ts":1744647600000,"o":84222,"h":84295.9,"l":84213.8,"c":84246.8,"v":364800,"usd":4.32903192}
{"ts":1744647660000,"o":84246.8,"h":84311.5,"l":84225.1,"c":84284.7,"v":689800,"usd":8.18635105}
{"ts":1744647720000,"o":84284.7,"h":84428.6,"l":84273.6,"c":84413.1,"v":772100,"usd":9.15227419}
{"ts":1744647780000,"o":84413.1,"h":84430.2,"l":84321.8,"c":84325.3,"v":555600,"usd":6.5824808}
{"ts":1744647840000,"o":84325.3,"h":84330.4,"l":84200.1,"c":84200.1,"v":652300,"usd":7.74198872}
{"ts":1744647900000,"o":84200.1,"h":84260,"l":84180,"c":84252.6,"v":826100,"usd":9.81020584}
{"ts":1744647960000,"o":84252.6,"h":84270,"l":84110.2,"c":84216.1,"v":548500,"usd":6.51583874}
{"ts":1744648020000,"o":84216.1,"h":84227.1,"l":84135.7,"c":84187.4,"v":229000,"usd":2.71995399}
{"ts":1744648080000,"o":84187.4,"h":84182.6,"l":84080.1,"c":84085.5,"v":319400,"usd":3.79744334}
{"ts":1744648140000,"o":84085.5,"h":84170.5,"l":84046,"c":84084,"v":387200,"usd":4.60421944}
{"ts":1744648200000,"o":84084,"h":84162.8,"l":84069,"c":84162.4,"v":172400,"usd":2.04918264}
{"ts":1744648260000,"o":84162.4,"h":84196.8,"l":84061.2,"c":84135,"v":355000,"usd":4.21934925}
{"ts":1744648320000,"o":84135,"h":84300,"l":84135.3,"c":84300,"v":712200,"usd":8.45163532}
{"ts":1744648380000,"o":84300,"h":84300,"l":84260.1,"c":84271.5,"v":320000,"usd":3.79684476}
{"ts":1744648440000,"o":84271.5,"h":84333.7,"l":84197,"c":84333.3,"v":311800,"usd":3.69953447}
{"ts":1744648500000,"o":84333.3,"h":84333.3,"l":84261.5,"c":84311.4,"v":288400,"usd":3.42056554}
{"ts":1744648560000,"o":84311.4,"h":84349.3,"l":84270.1,"c":84307.2,"v":298000,"usd":3.53461218}
{"ts":1744648620000,"o":84307.2,"h":84420.2,"l":84307.3,"c":84420.2,"v":898400,"usd":10.64666425}
{"ts":1744648680000,"o":84420.2,"h":84427.9,"l":84354.9,"c":84405.2,"v":794600,"usd":9.41825467}
{"ts":1744648740000,"o":84405.2,"h":84408.2,"l":84290,"c":84290,"v":326600,"usd":3.87319448}
{"ts":1744648800000,"o":84290,"h":84398.8,"l":84299.9,"c":84398.8,"v":232600,"usd":2.75728623}
{"ts":1744648860000,"o":84398.8,"h":84476.2,"l":84370,"c":84451.7,"v":993200,"usd":11.76359592}
{"ts":1744648920000,"o":84451.7,"h":84539.9,"l":84450,"c":84518.9,"v":323100,"usd":3.8238986}
{"ts":1744648980000,"o":84518.9,"h":84516.6,"l":84427.1,"c":84452.9,"v":615300,"usd":7.28432049}
{"ts":1744649040000,"o":84452.9,"h":84561,"l":84440.3,"c":84561,"v":173500,"usd":2.05239733}
{"ts":1744649100000,"o":84561,"h":84616,"l":84560.9,"c":84616,"v":99100,"usd":1.17170896}
{"ts":1744649160000,"o":84616,"h":84618.6,"l":84533.3,"c":84582.3,"v":308100,"usd":3.64300251}
{"ts":1744649220000,"o":84582.3,"h":84582.4,"l":84500,"c":84582.4,"v":196600,"usd":2.32525189}
{"ts":1744649280000,"o":84582.4,"h":84582.4,"l":84512.5,"c":84529.5,"v":248300,"usd":2.93631786}
{"ts":1744649340000,"o":84529.5,"h":84582.4,"l":84520,"c":84528.5,"v":48300,"usd":0.57114842}
{"ts":1744649400000,"o":84528.5,"h":84523.4,"l":84459.2,"c":84473.7,"v":80500,"usd":0.95279258}
{"ts":1744649460000,"o":84473.7,"h":84467.2,"l":84413.1,"c":84422.7,"v":79100,"usd":0.93684913}
{"ts":1744649520000,"o":84422.7,"h":84417.8,"l":84322,"c":84369.5,"v":656000,"usd":7.77784143}
{"ts":1744649580000,"o":84369.5,"h":84369.5,"l":84348.9,"c":84356.8,"v":210000,"usd":2.48922282}
{"ts":1744649640000,"o":84356.8,"h":84408.4,"l":84290.3,"c":84369.6,"v":243900,"usd":2.89201303}
{"ts":1744649700000,"o":84369.6,"h":84451.6,"l":84344.6,"c":84441.1,"v":149200,"usd":1.76801146}
{"ts":1744649760000,"o":84441.1,"h":84466.3,"l":84375.3,"c":84425,"v":76200,"usd":0.9025882}
{"ts":1744649820000,"o":84425,"h":84448.1,"l":84280.1,"c":84284.2,"v":220300,"usd":2.61285191}
{"ts":1744649880000,"o":84284.2,"h":84366,"l":84271.8,"c":84365.7,"v":85500,"usd":1.01406589}
{"ts":1744649940000,"o":84365.7,"h":84359.9,"l":84315.4,"c":84323.5,"v":46300,"usd":0.54897242}
{"ts":1744650000000,"o":84323.5,"h":84363.5,"l":84251.6,"c":84274,"v":480500,"usd":5.70077013}
{"ts":1744650060000,"o":84274,"h":84615.9,"l":84272.3,"c":84393.9,"v":3220100,"usd":38.13468267}
{"ts":1744650120000,"o":84393.9,"h":84434.6,"l":84359.8,"c":84396.9,"v":640300,"usd":7.58573164}
{"ts":1744650180000,"o":84396.9,"h":84439.2,"l":84340.1,"c":84399.9,"v":543500,"usd":6.44244147}
{"ts":1744650240000,"o":84399.9,"h":84399.8,"l":84289.7,"c":84290.9,"v":223300,"usd":2.64735359}
{"ts":1744650300000,"o":84290.9,"h":84364.1,"l":84289.6,"c":84337.4,"v":273100,"usd":3.23845252}
{"ts":1744650360000,"o":84337.4,"h":84437.2,"l":84307.7,"c":84307.7,"v":943800,"usd":11.18184129}
{"ts":1744650420000,"o":84307.7,"h":84355.2,"l":84284.1,"c":84353.5,"v":394000,"usd":4.6734045}
{"ts":1744650480000,"o":84353.5,"h":84395.1,"l":84290,"c":84308.6,"v":269100,"usd":3.19126985}
{"ts":1744650540000,"o":84308.6,"h":84344.5,"l":84264.6,"c":84320.1,"v":166700,"usd":1.97785902}
{"ts":1744650600000,"o":84320.1,"h":84368,"l":84327.8,"c":84367.4,"v":16000,"usd":0.18967671}
{"ts":1744650660000,"o":84367.4,"h":84393,"l":84330,"c":84362.6,"v":113600,"usd":1.34658833}
{"ts":1744650720000,"o":84362.6,"h":84418.3,"l":84345,"c":84390.1,"v":182300,"usd":2.16040479}
{"ts":1744650780000,"o":84390.1,"h":84440,"l":84380,"c":84440,"v":20000,"usd":0.23692799}
{"ts":1744650840000,"o":84440,"h":84446.7,"l":84310.1,"c":84370,"v":501700,"usd":5.94787139}
{"ts":1744650900000,"o":84370,"h":84386.6,"l":84361.1,"c":84361.1,"v":32200,"usd":0.38161419}
{"ts":1744650960000,"o":84361.1,"h":84367.3,"l":84310.8,"c":84320.7,"v":59300,"usd":0.70301198}
{"ts":1744651020000,"o":84320.7,"h":84310,"l":84164.6,"c":84193.2,"v":614000,"usd":7.28810106}
{"ts":1744651080000,"o":84193.2,"h":84220.3,"l":84147.2,"c":84201.7,"v":212400,"usd":2.52295353}
{"ts":1744651140000,"o":84201.7,"h":84240,"l":84185.3,"c":84240,"v":207500,"usd":2.46422415}
{"ts":1744651200000,"o":84240,"h":84300,"l":84240.1,"c":84300,"v":308500,"usd":3.66084594}
{"ts":1744651260000,"o":84300,"h":84336.8,"l":84300,"c":84320.5,"v":140800,"usd":1.66982864}
{"ts":1744651320000,"o":84320.5,"h":84446.5,"l":84336.9,"c":84428.5,"v":356500,"usd":4.22342187}
{"ts":1744651380000,"o":84428.5,"h":84515.7,"l":84428.2,"c":84504.5,"v":295100,"usd":3.49315134}
{"ts":1744651440000,"o":84504.5,"h":84520.4,"l":84463.4,"c":84484.8,"v":125900,"usd":1.49043083}
{"ts":1744651500000,"o":84484.8,"h":84536.1,"l":84490.4,"c":84509.7,"v":60200,"usd":0.71228558}
{"ts":1744651560000,"o":84509.7,"h":84521.9,"l":84411,"c":84411,"v":162100,"usd":1.91922298}
{"ts":1744651620000,"o":84411,"h":84480.8,"l":84417.4,"c":84480.8,"v":162600,"usd":1.92498531}
{"ts":1744651680000,"o":84480.8,"h":84528.2,"l":84476,"c":84528.2,"v":232500,"usd":2.75117945}
{"ts":1744651740000,"o":84528.2,"h":84576,"l":84526.8,"c":84527.8,"v":113700,"usd":1.34476946}
{"ts":1744651800000,"o":84527.8,"h":84533.3,"l":84431.9,"c":84477.3,"v":103700,"usd":1.22745706}
{"ts":1744651860000,"o":84477.3,"h":84534.3,"l":84443.9,"c":84519.5,"v":130400,"usd":1.54349985}
{"ts":1744651920000,"o":84519.5,"h":84519.4,"l":84375.2,"c":84383.3,"v":202600,"usd":2.39897401}
{"ts":1744651980000,"o":84383.3,"h":84444.4,"l":84361,"c":84432.6,"v":261700,"usd":3.10039754}
{"ts":1744652040000,"o":84432.6,"h":84472.2,"l":84429.8,"c":84458.5,"v":251100,"usd":2.97304108}
{"ts":1744652100000,"o":84458.5,"h":84469.4,"l":84397.3,"c":84425,"v":20600,"usd":0.2439864}
{"ts":1744652160000,"o":84425,"h":84461.5,"l":84421.7,"c":84449,"v":108800,"usd":1.28840436}
{"ts":1744652220000,"o":84449,"h":84526.7,"l":84445,"c":84470.7,"v":121400,"usd":1.4369563}
{"ts":1744652280000,"o":84470.7,"h":84531.2,"l":84462.4,"c":84504,"v":178200,"usd":2.10924921}
{"ts":1744652340000,"o":84504,"h":84566.3,"l":84530.2,"c":84530.2,"v":255200,"usd":3.01814358}
{"ts":1744652400000,"o":84530.2,"h":84533.2,"l":84480.1,"c":84505,"v":94000,"usd":1.11237358}
{"ts":1744652460000,"o":84505,"h":84512,"l":84450.1,"c":84450.1,"v":5300,"usd":0.06273469}
{"ts":1744652520000,"o":84450.1,"h":84536.8,"l":84450.1,"c":84536.8,"v":180100,"usd":2.13181263}
{"ts":1744652580000,"o":84536.8,"h":84573.5,"l":84535.4,"c":84559.7,"v":104700,"usd":1.23808407}
{"ts":1744652640000,"o":84559.7,"h":84570.9,"l":84553.5,"c":84553.9,"v":30900,"usd":0.36538294}
{"ts":1744652700000,"o":84553.9,"h":84562.8,"l":84506.1,"c":84562.8,"v":169500,"usd":2.00497543}
{"ts":1744652760000,"o":84562.8,"h":84591,"l":84543.4,"c":84591,"v":113700,"usd":1.34420304}
{"ts":1744652820000,"o":84591,"h":84582.9,"l":84475.5,"c":84507.2,"v":133400,"usd":1.57815544}
{"ts":1744652880000,"o":84507.2,"h":84553.6,"l":84507.1,"c":84533.8,"v":57300,"usd":0.67782002}
{"ts":1744652940000,"o":84533.8,"h":84570.7,"l":84533.8,"c":84551.6,"v":233600,"usd":2.76271675}
{"ts":1744653000000,"o":84551.6,"h":84559.8,"l":84499.3,"c":84499.3,"v":186000,"usd":2.2006749}
{"ts":1744653060000,"o":84499.3,"h":84658.4,"l":84500.1,"c":84658.4,"v":936300,"usd":11.06829924}
{"ts":1744653120000,"o":84658.4,"h":84739.2,"l":84658.8,"c":84728.8,"v":381000,"usd":4.49754321}
{"ts":1744653180000,"o":84728.8,"h":84772.6,"l":84737.1,"c":84761.6,"v":555300,"usd":6.55282056}
{"ts":1744653240000,"o":84761.6,"h":84811.3,"l":84761.7,"c":84788.7,"v":1246500,"usd":14.70114141}
{"ts":1744653300000,"o":84788.7,"h":84829.6,"l":84752.4,"c":84829.6,"v":1141600,"usd":13.462974}
{"ts":1744653360000,"o":84829.6,"h":84822.4,"l":84750.7,"c":84770,"v":351900,"usd":4.15062028}
{"ts":1744653420000,"o":84770,"h":84790.6,"l":84711.2,"c":84777.5,"v":400100,"usd":4.72136952}
{"ts":1744653480000,"o":84777.5,"h":84817.5,"l":84777.5,"c":84799.9,"v":434100,"usd":5.11923154}
{"ts":1744653540000,"o":84799.9,"h":84800,"l":84785.5,"c":84800,"v":2645800,"usd":31.2006815}
{"ts":1744653600000,"o":84800,"h":84820.5,"l":84770.4,"c":84806.8,"v":1265400,"usd":14.92320591}
{"ts":1744653660000,"o":84806.8,"h":84817.8,"l":84750,"c":84777,"v":2771500,"usd":32.69733017}
{"ts":1744653720000,"o":84777,"h":84796.7,"l":84737.6,"c":84796.7,"v":321000,"usd":3.78699997}
{"ts":1744653780000,"o":84796.7,"h":84911.6,"l":84813.3,"c":84911.6,"v":1959500,"usd":23.08307106}
{"ts":1744653840000,"o":84911.6,"h":84910.1,"l":84858.9,"c":84899.2,"v":1273100,"usd":14.9946045}
{"ts":1744653900000,"o":84899.2,"h":85012.2,"l":84896.2,"c":84982.1,"v":9995800,"usd":117.65785601}
{"ts":1744653960000,"o":84982.1,"h":84997.2,"l":84851.7,"c":84873.2,"v":480200,"usd":5.65547755}
{"ts":1744654020000,"o":84873.2,"h":85033.4,"l":84881.9,"c":84994.5,"v":1103200,"usd":12.98055194}
{"ts":1744654080000,"o":84994.5,"h":85019.3,"l":84946.3,"c":85017.5,"v":374700,"usd":4.41018824}
{"ts":1744654140000,"o":85017.5,"h":85014.6,"l":84953.5,"c":84963.6,"v":358200,"usd":4.21486672}
{"ts":1744654200000,"o":84963.6,"h":84968.6,"l":84900,"c":84902,"v":146500,"usd":1.72469908}
{"ts":1744654260000,"o":84902,"h":84911.5,"l":84870.3,"c":84893.3,"v":281000,"usd":3.31040114}
{"ts":1744654320000,"o":84893.3,"h":84891.2,"l":84800,"c":84820.8,"v":217800,"usd":2.56703912}
{"ts":1744654380000,"o":84820.8,"h":84865.2,"l":84833.2,"c":84844.1,"v":35000,"usd":0.41247736}
{"ts":1744654440000,"o":84844.1,"h":84892.3,"l":84839.6,"c":84839.6,"v":211100,"usd":2.48807136}
{"ts":1744654500000,"o":84839.6,"h":84883.8,"l":84827.2,"c":84883.8,"v":1110100,"usd":13.08138624}
{"ts":1744654560000,"o":84883.8,"h":84899.8,"l":84820.8,"c":84820.8,"v":92200,"usd":1.08648276}
{"ts":1744654620000,"o":84820.8,"h":84898.1,"l":84805.4,"c":84898.1,"v":165100,"usd":1.94585592}
{"ts":1744654680000,"o":84898.1,"h":84936.3,"l":84882.2,"c":84892.6,"v":25400,"usd":0.29911252}
{"ts":1744654740000,"o":84892.6,"h":84910.6,"l":84840.7,"c":84849.9,"v":59400,"usd":0.69987533}
{"ts":1744654800000,"o":84849.9,"h":84890.1,"l":84832,"c":84832,"v":572100,"usd":6.74223119}
{"ts":1744654860000,"o":84832,"h":84916.4,"l":84854.1,"c":84916.4,"v":10500,"usd":0.12373421}
{"ts":1744654920000,"o":84916.4,"h":84939.8,"l":84836.6,"c":84836.6,"v":250700,"usd":2.95281158}
{"ts":1744654980000,"o":84836.6,"h":84838.4,"l":84800,"c":84835.2,"v":155100,"usd":1.82864358}
{"ts":1744655040000,"o":84835.2,"h":84872,"l":84840.6,"c":84856.5,"v":58300,"usd":0.68702614}
{"ts":1744655100000,"o":84856.5,"h":84939.6,"l":84870.4,"c":84931.6,"v":168300,"usd":1.98220467}
{"ts":1744655160000,"o":84931.6,"h":84953.7,"l":84899.2,"c":84899.2,"v":87500,"usd":1.03016316}
{"ts":1744655220000,"o":84899.2,"h":84936.7,"l":84862,"c":84925.4,"v":906600,"usd":10.67538982}
{"ts":1744655280000,"o":84925.4,"h":84919.1,"l":84826.7,"c":84827.9,"v":142600,"usd":1.67948746}
{"ts":1744655340000,"o":84827.9,"h":84889.2,"l":84833.7,"c":84869.1,"v":31800,"usd":0.37471219}
{"ts":1744655400000,"o":84869.1,"h":84859.8,"l":84844.5,"c":84848.8,"v":42400,"usd":0.49972042}
{"ts":1744655460000,"o":84848.8,"h":84854.1,"l":84770.4,"c":84806.4,"v":591500,"usd":6.97553232}
{"ts":1744655520000,"o":84806.4,"h":84886.3,"l":84804.4,"c":84864.1,"v":259400,"usd":3.0567087}
{"ts":1744655580000,"o":84864.1,"h":84907.2,"l":84864.8,"c":84907.2,"v":82400,"usd":0.9705536}
{"ts":1744655640000,"o":84907.2,"h":84911.9,"l":84843.6,"c":84843.6,"v":18900,"usd":0.22264533}
{"ts":1744655700000,"o":84843.6,"h":84904.2,"l":84828.1,"c":84894.8,"v":30800,"usd":0.36279563}
{"ts":1744655760000,"o":84894.8,"h":84904.2,"l":84831.1,"c":84898.2,"v":29200,"usd":0.34392912}
{"ts":1744655820000,"o":84898.2,"h":84911.8,"l":84819.8,"c":84819.8,"v":164000,"usd":1.93215654}
{"ts":1744655880000,"o":84819.8,"h":84897.2,"l":84809.9,"c":84897.2,"v":7400,"usd":0.08717925}
{"ts":1744655940000,"o":84897.2,"h":84895.6,"l":84808.3,"c":84836,"v":19700,"usd":0.23216424}
{"ts":1744656000000,"o":84836,"h":84877.6,"l":84846.8,"c":84877.5,"v":12500,"usd":0.14729846}
{"ts":1744656060000,"o":84877.5,"h":84900.9,"l":84857.8,"c":84857.8,"v":27100,"usd":0.31932493}
{"ts":1744656120000,"o":84857.8,"h":84860.3,"l":84829.3,"c":84829.3,"v":121700,"usd":1.43424427}
{"ts":1744656180000,"o":84829.3,"h":84823.9,"l":84765.2,"c":84773.6,"v":82200,"usd":0.96926268}
{"ts":1744656240000,"o":84773.6,"h":84872.1,"l":84823.8,"c":84856.8,"v":40200,"usd":0.47378524}
{"ts":1744656300000,"o":84856.8,"h":84889.9,"l":84838.9,"c":84838.9,"v":63300,"usd":0.74577658}
{"ts":1744656360000,"o":84838.9,"h":84856.8,"l":84803.5,"c":84820.1,"v":24100,"usd":0.28414381}
{"ts":1744656420000,"o":84820.1,"h":84850.8,"l":84781,"c":84781,"v":54600,"usd":0.64369671}
{"ts":1744656480000,"o":84781,"h":84780.9,"l":84681.1,"c":84686.2,"v":587300,"usd":6.93386709}
{"ts":1744656540000,"o":84686.2,"h":84752.7,"l":84626.4,"c":84752.7,"v":173300,"usd":2.04694213}
{"ts":1744656600000,"o":84752.7,"h":84854.1,"l":84763.6,"c":84854.1,"v":139000,"usd":1.63826747}
{"ts":1744656660000,"o":84854.1,"h":84826.3,"l":84759.6,"c":84774.3,"v":15100,"usd":0.17813194}
{"ts":1744656720000,"o":84774.3,"h":84814.4,"l":84721.3,"c":84742.9,"v":29500,"usd":0.34796364}
{"ts":1744656780000,"o":84742.9,"h":84849,"l":84786.6,"c":84827.1,"v":449400,"usd":5.29753899}
{"ts":1744656840000,"o":84827.1,"h":84864.5,"l":84818.6,"c":84834.3,"v":128900,"usd":1.51926013}
{"ts":1744656900000,"o":84834.3,"h":84874.9,"l":84840.9,"c":84874.9,"v":29200,"usd":0.34410721}
{"ts":1744656960000,"o":84874.9,"h":84900,"l":84840.6,"c":84900,"v":104900,"usd":1.23603745}
{"ts":1744657020000,"o":84900,"h":84972.6,"l":84909,"c":84967.3,"v":132600,"usd":1.5609877}
{"ts":1744657080000,"o":84967.3,"h":84967.3,"l":84899,"c":84908.1,"v":136500,"usd":1.60695587}
{"ts":1744657140000,"o":84908.1,"h":84911,"l":84898.9,"c":84898.9,"v":77000,"usd":0.90694436}
{"ts":1744657200000,"o":84898.9,"h":84950.7,"l":84911.9,"c":84948.5,"v":8800,"usd":0.1036084}
{"ts":1744657260000,"o":84948.5,"h":84977.4,"l":84936.5,"c":84977.4,"v":39400,"usd":0.46379673}
{"ts":1744657320000,"o":84977.4,"h":85026.7,"l":84977.5,"c":85008.6,"v":217000,"usd":2.55282819}
{"ts":1744657380000,"o":85008.6,"h":85058.5,"l":84969.4,"c":85038.6,"v":1168400,"usd":13.74779575}
{"ts":1744657440000,"o":85038.6,"h":85061,"l":85008.3,"c":85050.2,"v":305600,"usd":3.59365955}
{"ts":1744657500000,"o":85050.2,"h":85063.5,"l":84927.4,"c":84953.7,"v":136700,"usd":1.60819191}
{"ts":1744657560000,"o":84953.7,"h":85016.2,"l":84980.3,"c":85000.7,"v":134100,"usd":1.57789436}
{"ts":1744657620000,"o":85000.7,"h":85063.6,"l":85019.2,"c":85063.2,"v":129500,"usd":1.52250307}
{"ts":1744657680000,"o":85063.2,"h":85123.6,"l":85063.3,"c":85123.6,"v":380600,"usd":4.47307219}
{"ts":1744657740000,"o":85123.6,"h":85137.3,"l":85112.1,"c":85137.3,"v":176900,"usd":2.07816418}
{"ts":1744657800000,"o":85137.3,"h":85137.3,"l":85107.5,"c":85121.3,"v":229600,"usd":2.69736501}
{"ts":1744657860000,"o":85121.3,"h":85142.7,"l":85081.8,"c":85081.8,"v":339900,"usd":3.99375115}
{"ts":1744657920000,"o":85081.8,"h":85116.2,"l":85052.6,"c":85069.2,"v":303100,"usd":3.56278631}
{"ts":1744657980000,"o":85069.2,"h":85118.9,"l":85057.2,"c":85109.4,"v":146500,"usd":1.72172548}
{"ts":1744658040000,"o":85109.4,"h":85169.9,"l":85081.2,"c":85081.2,"v":366600,"usd":4.3057918}
{"ts":1744658100000,"o":85081.2,"h":85091,"l":85018.8,"c":85027.5,"v":226600,"usd":2.66403296}
{"ts":1744658160000,"o":85027.5,"h":85028.5,"l":84979.5,"c":84990.9,"v":221300,"usd":2.60318866}
{"ts":1744658220000,"o":84990.9,"h":85051.6,"l":84979.6,"c":85051.6,"v":55300,"usd":0.6504017}
{"ts":1744658280000,"o":85051.6,"h":85079,"l":85038.9,"c":85038.9,"v":509200,"usd":5.98642731}
{"ts":1744658340000,"o":85038.9,"h":85032.4,"l":84947.6,"c":85000,"v":216700,"usd":2.55021297}
{"ts":1744658400000,"o":85000,"h":85058.1,"l":84975.8,"c":84975.8,"v":11400,"usd":0.13406783}
{"ts":1744658460000,"o":84975.8,"h":84978.5,"l":84929.7,"c":84972.9,"v":325400,"usd":3.83043776}
{"ts":1744658520000,"o":84972.9,"h":85022.2,"l":84979.1,"c":85009.3,"v":97700,"usd":1.14943927}
{"ts":1744658580000,"o":85009.3,"h":84995.3,"l":84953.9,"c":84982.1,"v":253400,"usd":2.9822446}
{"ts":1744658640000,"o":84982.1,"h":85007.8,"l":84942.2,"c":85007.8,"v":224500,"usd":2.64214082}
{"ts":1744658700000,"o":85007.8,"h":85052.9,"l":84974.6,"c":84974.6,"v":80200,"usd":0.94329977}
{"ts":1744658760000,"o":84974.6,"h":84984.8,"l":84950.2,"c":84950.2,"v":12900,"usd":0.15181047}
{"ts":1744658820000,"o":84950.2,"h":84940.9,"l":84916.8,"c":84925.6,"v":14600,"usd":0.17190615}
{"ts":1744658880000,"o":84925.6,"h":84937.8,"l":84905,"c":84905,"v":88200,"usd":1.03863859}
{"ts":1744658940000,"o":84905,"h":84939,"l":84905,"c":84939,"v":52000,"usd":0.61243787}
{"ts":1744659000000,"o":84939,"h":84936.5,"l":84915.3,"c":84926.6,"v":178800,"usd":2.10532896}
{"ts":1744659060000,"o":84926.6,"h":84916.7,"l":84841.2,"c":84886.2,"v":116200,"usd":1.36907741}
{"ts":1744659120000,"o":84886.2,"h":84922.8,"l":84838,"c":84838,"v":81100,"usd":0.95542945}
{"ts":1744659180000,"o":84838,"h":84824.2,"l":84784.9,"c":84816.3,"v":77500,"usd":0.91385915}
{"ts":1744659240000,"o":84816.3,"h":84899.9,"l":84827.7,"c":84873.9,"v":57600,"usd":0.67867626}
{"ts":1744659300000,"o":84873.9,"h":84934.9,"l":84871.6,"c":84930.3,"v":27300,"usd":0.32148445}
{"ts":1744659360000,"o":84930.3,"h":84938.8,"l":84859.6,"c":84902.8,"v":9900,"usd":0.1165902}
{"ts":1744659420000,"o":84902.8,"h":84979.4,"l":84881,"c":84963.9,"v":400200,"usd":4.71103118}
{"ts":1744659480000,"o":84963.9,"h":84979.4,"l":84919.9,"c":84979.4,"v":48100,"usd":0.56622576}
{"ts":1744659540000,"o":84979.4,"h":84988.7,"l":84986,"c":84988.7,"v":1200,"usd":0.01411989}
{"ts":1744659600000,"o":84988.7,"h":85026.7,"l":84978.4,"c":85026.7,"v":33900,"usd":0.39877383}
{"ts":1744659660000,"o":85026.7,"h":85076.7,"l":85035.3,"c":85076.7,"v":86700,"usd":1.01939042}
{"ts":1744659720000,"o":85076.7,"h":85081,"l":85063.8,"c":85071.6,"v":43500,"usd":0.511302}
{"ts":1744659780000,"o":85071.6,"h":85086.5,"l":85010.3,"c":85010.3,"v":795000,"usd":9.34680371}
{"ts":1744659840000,"o":85010.3,"h":85008.1,"l":84963.4,"c":84990.4,"v":88200,"usd":1.03788423}
{"ts":1744659900000,"o":84990.4,"h":84995.7,"l":84955.2,"c":84972.5,"v":555100,"usd":6.53246156}
{"ts":1744659960000,"o":84972.5,"h":84981.8,"l":84950.4,"c":84951.6,"v":28900,"usd":0.34012404}
{"ts":1744660020000,"o":84951.6,"h":84960,"l":84900.3,"c":84947.2,"v":27000,"usd":0.31793827}
{"ts":1744660080000,"o":84947.2,"h":84934,"l":84865.1,"c":84902.1,"v":534400,"usd":6.2958427}
{"ts":1744660140000,"o":84902.1,"h":84915.6,"l":84875.9,"c":84875.9,"v":27700,"usd":0.32625555}
{"ts":1744660200000,"o":84875.9,"h":84891,"l":84848.8,"c":84891,"v":139000,"usd":1.63794689}
{"ts":1744660260000,"o":84891,"h":84921.6,"l":84795.7,"c":84795.7,"v":569600,"usd":6.71194131}
{"ts":1744660320000,"o":84795.7,"h":84870.6,"l":84738.3,"c":84870.6,"v":313100,"usd":3.69274107}
{"ts":1744660380000,"o":84870.6,"h":84914,"l":84870.6,"c":84882.2,"v":528900,"usd":6.22953413}
{"ts":1744660440000,"o":84882.2,"h":84898.1,"l":84833.9,"c":84836.1,"v":84000,"usd":0.98968003}
{"ts":1744660500000,"o":84836.1,"h":84940.5,"l":84843.2,"c":84843.2,"v":192000,"usd":2.26163276}
{"ts":1744660560000,"o":84843.2,"h":84828.3,"l":84700.1,"c":84700.1,"v":167100,"usd":1.9714678}
{"ts":1744660620000,"o":84700.1,"h":84793.9,"l":84711.7,"c":84754.6,"v":123700,"usd":1.45965806}
{"ts":1744660680000,"o":84754.6,"h":84799.1,"l":84729,"c":84761.5,"v":36000,"usd":0.4247857}
{"ts":1744660740000,"o":84761.5,"h":84915.3,"l":84775.3,"c":84869.6,"v":748700,"usd":8.82310903}
{"ts":1744660800000,"o":84869.6,"h":84940.9,"l":84791.5,"c":84849.4,"v":8312400,"usd":97.97760456}
{"ts":1744660860000,"o":84849.4,"h":84873.2,"l":84801.4,"c":84828.5,"v":251400,"usd":2.96328226}
{"ts":1744660920000,"o":84828.5,"h":84900,"l":84838.8,"c":84851.8,"v":225100,"usd":2.65234484}
{"ts":1744660980000,"o":84851.8,"h":84843.1,"l":84768.9,"c":84789.6,"v":237300,"usd":2.79781939}
{"ts":1744661040000,"o":84789.6,"h":84900,"l":84795.9,"c":84885.4,"v":336900,"usd":3.97047795}
{"ts":1744661100000,"o":84885.4,"h":84879.9,"l":84809.9,"c":84809.9,"v":49200,"usd":0.57971848}
{"ts":1744661160000,"o":84809.9,"h":84827.2,"l":84789,"c":84799.1,"v":626400,"usd":7.38608544}
{"ts":1744661220000,"o":84799.1,"h":84803.3,"l":84704.8,"c":84712.7,"v":1099600,"usd":12.97543037}
{"ts":1744661280000,"o":84712.7,"h":84724.2,"l":84635.8,"c":84647.9,"v":299000,"usd":3.53160482}
{"ts":1744661340000,"o":84647.9,"h":84712.5,"l":84635.9,"c":84688.9,"v":53800,"usd":0.63531395}
{"ts":1744661400000,"o":84688.9,"h":84752,"l":84688.9,"c":84726.5,"v":212100,"usd":2.50351022}
{"ts":1744661460000,"o":84726.5,"h":84762,"l":84721.2,"c":84734,"v":171300,"usd":2.02167238}
{"ts":1744661520000,"o":84734,"h":84743.7,"l":84688.9,"c":84743.7,"v":227200,"usd":2.68175663}
{"ts":1744661580000,"o":84743.7,"h":84761.3,"l":84710.6,"c":84710.6,"v":10600,"usd":0.12508899}
{"ts":1744661640000,"o":84710.6,"h":84761.9,"l":84721.5,"c":84760,"v":201600,"usd":2.37897982}
{"ts":1744661700000,"o":84760,"h":84761.2,"l":84727.3,"c":84727.3,"v":167400,"usd":1.97539541}
{"ts":1744661760000,"o":84727.3,"h":84752.8,"l":84721.4,"c":84748.8,"v":96300,"usd":1.13665207}
{"ts":1744661820000,"o":84748.8,"h":84769.5,"l":84709.5,"c":84709.5,"v":363800,"usd":4.29232392}
{"ts":1744661880000,"o":84709.5,"h":84709.4,"l":84668.1,"c":84668.1,"v":124500,"usd":1.47015762}
{"ts":1744661940000,"o":84668.1,"h":84753.6,"l":84655.3,"c":84753.6,"v":181400,"usd":2.14135969}
{"ts":1744662000000,"o":84753.6,"h":84751.7,"l":84709.8,"c":84748.5,"v":27900,"usd":0.3292413}
{"ts":1744662060000,"o":84748.5,"h":84751.3,"l":84702.7,"c":84715.1,"v":185900,"usd":2.1939144}
{"ts":1744662120000,"o":84715.1,"h":84747.8,"l":84724.3,"c":84745.3,"v":16200,"usd":0.19116042}
{"ts":1744662180000,"o":84745.3,"h":84751.3,"l":84732.7,"c":84748.2,"v":12300,"usd":0.14515177}
{"ts":1744662240000,"o":84748.2,"h":84730.1,"l":84655.4,"c":84655.4,"v":409500,"usd":4.83535557}
{"ts":1744662300000,"o":84655.4,"h":84653.6,"l":84624.4,"c":84645.6,"v":127600,"usd":1.50748497}
{"ts":1744662360000,"o":84645.6,"h":84678.2,"l":84638.3,"c":84646.9,"v":122700,"usd":1.44944192}
{"ts":1744662420000,"o":84646.9,"h":84641.5,"l":84554.6,"c":84554.6,"v":731500,"usd":8.64550332}
{"ts":1744662480000,"o":84554.6,"h":84554.6,"l":84500,"c":84503.5,"v":820500,"usd":9.70793874}
{"ts":1744662540000,"o":84503.5,"h":84531.8,"l":84467.5,"c":84531.8,"v":185400,"usd":2.19413386}
{"ts":1744662600000,"o":84531.8,"h":84577.5,"l":84531.8,"c":84576.1,"v":200000,"usd":2.36558143}
{"ts":1744662660000,"o":84576.1,"h":84624.4,"l":84576.2,"c":84619.6,"v":110400,"usd":1.30496241}
{"ts":1744662720000,"o":84619.6,"h":84635.8,"l":84608.1,"c":84618.2,"v":114300,"usd":1.35073393}
{"ts":1744662780000,"o":84618.2,"h":84635.8,"l":84587.6,"c":84627.4,"v":136800,"usd":1.61646635}
{"ts":1744662840000,"o":84627.4,"h":84629.8,"l":84587.6,"c":84590.8,"v":95500,"usd":1.12874435}
{"ts":1744662900000,"o":84590.8,"h":84620,"l":84572.1,"c":84603.7,"v":25700,"usd":0.30382636}
{"ts":1744662960000,"o":84603.7,"h":84604.4,"l":84569.1,"c":84579.8,"v":119000,"usd":1.40665686}
{"ts":1744663020000,"o":84579.8,"h":84620.1,"l":84567.4,"c":84618.2,"v":26900,"usd":0.31795899}
{"ts":1744663080000,"o":84618.2,"h":84635.7,"l":84609.6,"c":84614.4,"v":27900,"usd":0.32966599}
{"ts":1744663140000,"o":84614.4,"h":84609.9,"l":84510,"c":84512.9,"v":297200,"usd":3.51466378}
{"ts":1744663200000,"o":84512.9,"h":84563.1,"l":84537.1,"c":84545.8,"v":96800,"usd":1.14504052}
{"ts":1744663260000,"o":84545.8,"h":84567,"l":84529.1,"c":84558.8,"v":272000,"usd":3.21722795}
{"ts":1744663320000,"o":84558.8,"h":84603.2,"l":84558.5,"c":84595.8,"v":177300,"usd":2.09634634}
{"ts":1744663380000,"o":84595.8,"h":84610.9,"l":84573,"c":84573,"v":42900,"usd":0.5071609}
{"ts":1744663440000,"o":84573,"h":84573.1,"l":84550.1,"c":84560,"v":240600,"usd":2.84528465}
{"ts":1744663500000,"o":84560,"h":84610.8,"l":84562.7,"c":84610.8,"v":102000,"usd":1.2060327}
{"ts":1744663560000,"o":84610.8,"h":84635.8,"l":84600.6,"c":84635.5,"v":176700,"usd":2.08849876}
{"ts":1744663620000,"o":84635.5,"h":84694.7,"l":84630.2,"c":84694.7,"v":141200,"usd":1.66824778}
{"ts":1744663680000,"o":84694.7,"h":84682.4,"l":84640.1,"c":84640.1,"v":143000,"usd":1.68912183}
{"ts":1744663740000,"o":84640.1,"h":84660.1,"l":84620.1,"c":84660,"v":31700,"usd":0.374532}
{"ts":1744663800000,"o":84660,"h":84760,"l":84660,"c":84760,"v":273100,"usd":3.22455889}
{"ts":1744663860000,"o":84760,"h":84785.3,"l":84750.6,"c":84785.2,"v":141400,"usd":1.66829995}
{"ts":1744663920000,"o":84785.2,"h":84793.9,"l":84736.5,"c":84766.6,"v":177900,"usd":2.0987442}
{"ts":1744663980000,"o":84766.6,"h":84767,"l":84750,"c":84750,"v":7500,"usd":0.08847784}
{"ts":1744664040000,"o":84750,"h":84789.4,"l":84748.2,"c":84789.4,"v":26600,"usd":0.31380728}
{"ts":1744664100000,"o":84789.4,"h":84800,"l":84780.4,"c":84797.7,"v":11100,"usd":0.1309125}
{"ts":1744664160000,"o":84797.7,"h":84791.8,"l":84777,"c":84777,"v":231700,"usd":2.73278381}
{"ts":1744664220000,"o":84777,"h":84770,"l":84736.9,"c":84753.9,"v":102400,"usd":1.208194}
{"ts":1744664280000,"o":84753.9,"h":84800,"l":84749.9,"c":84800,"v":142400,"usd":1.679587}
{"ts":1744664340000,"o":84800,"h":84864.2,"l":84800,"c":84860,"v":49900,"usd":0.58809581}
{"ts":1744664400000,"o":84860,"h":84859.9,"l":84760.1,"c":84784,"v":266100,"usd":3.13746052}
{"ts":1744664460000,"o":84784,"h":84810,"l":84780,"c":84790.1,"v":54000,"usd":0.63687406}
{"ts":1744664520000,"o":84790.1,"h":84790,"l":84760,"c":84760,"v":86000,"usd":1.01442789}
{"ts":1744664580000,"o":84760,"h":84770,"l":84760,"c":84770,"v":175400,"usd":2.06936906}
{"ts":1744664640000,"o":84770,"h":84792.9,"l":84768.1,"c":84768.1,"v":87200,"usd":1.02855848}
{"ts":1744664700000,"o":84768.1,"h":84760,"l":84710.1,"c":84720,"v":258800,"usd":3.05445059}
{"ts":1744664760000,"o":84720,"h":84720,"l":84684.3,"c":84684.4,"v":249300,"usd":2.94330262}
{"ts":1744664820000,"o":84684.4,"h":84714.2,"l":84680.2,"c":84700,"v":37300,"usd":0.44042603}
{"ts":1744664880000,"o":84700,"h":84700.1,"l":84700.1,"c":84700.1,"v":100,"usd":0.00118064}
{"ts":1744664940000,"o":84700.1,"h":84700,"l":84680.2,"c":84682.3,"v":119400,"usd":1.40973734}
{"ts":1744665000000,"o":84682.3,"h":84680.1,"l":84640.1,"c":84640.1,"v":38600,"usd":0.45589598}
{"ts":1744665060000,"o":84640.1,"h":84647.3,"l":84640.1,"c":84647.3,"v":25100,"usd":0.29652633}
{"ts":1744665120000,"o":84647.3,"h":84668.8,"l":84640,"c":84668.8,"v":308900,"usd":3.64910001}
{"ts":1744665180000,"o":84668.8,"h":84710,"l":84668.8,"c":84710,"v":22000,"usd":0.25979919}
{"ts":1744665240000,"o":84710,"h":84800,"l":84716.4,"c":84800,"v":125700,"usd":1.4829263}
{"ts":1744665300000,"o":84800,"h":84859.9,"l":84800,"c":84859.9,"v":139300,"usd":1.6417618}
{"ts":1744665360000,"o":84859.9,"h":84879.9,"l":84859.9,"c":84879.9,"v":224600,"usd":2.64662974}
{"ts":1744665420000,"o":84879.9,"h":84899.8,"l":84880,"c":84881.1,"v":26900,"usd":0.31685246}
{"ts":1744665480000,"o":84881.1,"h":84880,"l":84804.2,"c":84810,"v":40200,"usd":0.4737793}
{"ts":1744665540000,"o":84810,"h":84819.9,"l":84811.6,"c":84811.6,"v":26600,"usd":0.31360794}
{"ts":1744665600000,"o":84811.6,"h":84839.9,"l":84810.6,"c":84814.3,"v":132100,"usd":1.55705461}
{"ts":1744665660000,"o":84814.3,"h":84814.6,"l":84779.5,"c":84779.5,"v":38000,"usd":0.44811229}
{"ts":1744665720000,"o":84779.5,"h":84770.3,"l":84770,"c":84770,"v":106400,"usd":1.25515824}
{"ts":1744665780000,"o":84770,"h":84760,"l":84715.5,"c":84715.5,"v":104400,"usd":1.2318131}
{"ts":1744665840000,"o":84715.5,"h":84715.6,"l":84690,"c":84690,"v":42200,"usd":0.49823942}
{"ts":1744665900000,"o":84690,"h":84690,"l":84677.4,"c":84679.7,"v":86000,"usd":1.01547891}
{"ts":1744665960000,"o":84679.7,"h":84679.7,"l":84679.7,"c":84679.7,"v":0,"usd":0}
{"ts":1744666020000,"o":84679.7,"h":84679.6,"l":84677.4,"c":84677.4,"v":91700,"usd":1.08290373}
{"ts":1744666080000,"o":84677.4,"h":84705.5,"l":84671.9,"c":84705.5,"v":104900,"usd":1.23864563}
{"ts":1744666140000,"o":84705.5,"h":84700.8,"l":84700.1,"c":84700.1,"v":20500,"usd":0.2420292}
{"ts":1744666200000,"o":84700.1,"h":84706.8,"l":84680.1,"c":84706.8,"v":36800,"usd":0.4345339}
{"ts":1744666260000,"o":84706.8,"h":84709.9,"l":84700.1,"c":84703.5,"v":8200,"usd":0.096803}
{"ts":1744666320000,"o":84703.5,"h":84707.5,"l":84700.1,"c":84707.5,"v":5000,"usd":0.05903148}
{"ts":1744666380000,"o":84707.5,"h":84703,"l":84640.2,"c":84640.2,"v":176000,"usd":2.07859209}
{"ts":1744666440000,"o":84640.2,"h":84650,"l":84610,"c":84650,"v":327600,"usd":3.87071662}
{"ts":1744666500000,"o":84650,"h":84668.5,"l":84657.8,"c":84660,"v":31900,"usd":0.37678399}
{"ts":1744666560000,"o":84660,"h":84650.6,"l":84600.6,"c":84610,"v":24700,"usd":0.29189101}
{"ts":1744666620000,"o":84610,"h":84619.9,"l":84580,"c":84580,"v":142400,"usd":1.6832532}
{"ts":1744666680000,"o":84580,"h":84578.5,"l":84440,"c":84520,"v":311200,"usd":3.6833798}
{"ts":1744666740000,"o":84520,"h":84510,"l":84382,"c":84440,"v":238500,"usd":2.82506485}
{"ts":1744666800000,"o":84440,"h":84510,"l":84430.1,"c":84510,"v":96000,"usd":1.13635856}
{"ts":1744666860000,"o":84510,"h":84524.9,"l":84430.2,"c":84440,"v":253700,"usd":3.00303517}
{"ts":1744666920000,"o":84440,"h":84476.4,"l":84435.7,"c":84460.1,"v":126600,"usd":1.49916432}
{"ts":1744666980000,"o":84460.1,"h":84569.9,"l":84467,"c":84470,"v":309200,"usd":3.65855157}
{"ts":1744667040000,"o":84470,"h":84500,"l":84484.6,"c":84500,"v":10700,"usd":0.1266354}
{"ts":1744667100000,"o":84500,"h":84525.7,"l":84500,"c":84525.7,"v":155700,"usd":1.84231561}
{"ts":1744667160000,"o":84525.7,"h":84548.9,"l":84471.8,"c":84471.8,"v":52600,"usd":0.62232763}
{"ts":1744667220000,"o":84471.8,"h":84489.9,"l":84450,"c":84450,"v":77600,"usd":0.91868233}
{"ts":1744667280000,"o":84450,"h":84470,"l":84450.1,"c":84470,"v":28200,"usd":0.33390072}
{"ts":1744667340000,"o":84470,"h":84569.6,"l":84480,"c":84557.6,"v":166800,"usd":1.97354514}
{"ts":1744667400000,"o":84557.6,"h":84599.9,"l":84559.9,"c":84560,"v":205500,"usd":2.42974853}
{"ts":1744667460000,"o":84560,"h":84554.7,"l":84520.7,"c":84530,"v":132600,"usd":1.56834802}
{"ts":1744667520000,"o":84530,"h":84539.9,"l":84513.5,"c":84518.8,"v":50800,"usd":0.60105755}
{"ts":1744667580000,"o":84518.8,"h":84552.1,"l":84518.8,"c":84552.1,"v":95900,"usd":1.13460946}
{"ts":1744667640000,"o":84552.1,"h":84610,"l":84559.4,"c":84610,"v":11700,"usd":0.13831241}
{"ts":1744667700000,"o":84610,"h":84658.5,"l":84613.3,"c":84630,"v":120900,"usd":1.42844282}
{"ts":1744667760000,"o":84630,"h":84649.9,"l":84640,"c":84649.9,"v":82200,"usd":0.971062}
{"ts":1744667820000,"o":84649.9,"h":84650,"l":84626.1,"c":84635.6,"v":32200,"usd":0.38043728}
{"ts":1744667880000,"o":84635.6,"h":84660,"l":84640,"c":84660,"v":184700,"usd":2.18187982}
{"ts":1744667940000,"o":84660,"h":84689.9,"l":84670,"c":84689.9,"v":37700,"usd":0.44524202}
{"ts":1744668000000,"o":84689.9,"h":84686.9,"l":84597,"c":84620,"v":143800,"usd":1.69920514}
{"ts":1744668060000,"o":84620,"h":84670.1,"l":84530,"c":84530,"v":210200,"usd":2.48416929}
{"ts":1744668120000,"o":84530,"h":84520,"l":84500.1,"c":84510,"v":19000,"usd":0.22481888}
{"ts":1744668180000,"o":84510,"h":84599.9,"l":84519.9,"c":84564.2,"v":82500,"usd":0.97550164}
{"ts":1744668240000,"o":84564.2,"h":84560.7,"l":84480.1,"c":84513.6,"v":107900,"usd":1.27671129}
{"ts":1744668300000,"o":84513.6,"h":84579.9,"l":84506.9,"c":84570.9,"v":73900,"usd":0.87415785}
{"ts":1744668360000,"o":84570.9,"h":84580,"l":84540,"c":84540,"v":21100,"usd":0.24948344}
{"ts":1744668420000,"o":84540,"h":84599.9,"l":84524,"c":84585.6,"v":148900,"usd":1.76132807}
{"ts":1744668480000,"o":84585.6,"h":84600,"l":84580.4,"c":84600,"v":35400,"usd":0.4184844}
{"ts":1744668540000,"o":84600,"h":84609.4,"l":84533,"c":84541.3,"v":54800,"usd":0.648024}
{"ts":1744668600000,"o":84541.3,"h":84579.9,"l":84549.7,"c":84564.6,"v":11200,"usd":0.13244764}
{"ts":1744668660000,"o":84564.6,"h":84632.4,"l":84570,"c":84632.4,"v":134900,"usd":1.59454996}
{"ts":1744668720000,"o":84632.4,"h":84669.8,"l":84591.5,"c":84591.5,"v":161300,"usd":1.90548964}
{"ts":1744668780000,"o":84591.5,"h":84603.5,"l":84580,"c":84580,"v":41500,"usd":0.49059152}
{"ts":1744668840000,"o":84580,"h":84570,"l":84500,"c":84500,"v":171700,"usd":2.03115287}
{"ts":1744668900000,"o":84500,"h":84529.9,"l":84490.1,"c":84502.2,"v":29600,"usd":0.35027266}
{"ts":1744668960000,"o":84502.2,"h":84500,"l":84445.7,"c":84460,"v":214400,"usd":2.53825239}
{"ts":1744669020000,"o":84460,"h":84504,"l":84465,"c":84480,"v":13600,"usd":0.16096582}
{"ts":1744669080000,"o":84480,"h":84551.7,"l":84480,"c":84525.1,"v":122400,"usd":1.44803046}
{"ts":1744669140000,"o":84525.1,"h":84539.9,"l":84510.1,"c":84520,"v":101300,"usd":1.19845073}
{"ts":1744669200000,"o":84520,"h":84544,"l":84455.7,"c":84458.5,"v":716300,"usd":8.47793334}
{"ts":1744669260000,"o":84458.5,"h":84489.9,"l":84450.1,"c":84460,"v":27000,"usd":0.319628}
{"ts":1744669320000,"o":84460,"h":84498,"l":84470,"c":84486.3,"v":60900,"usd":0.72077744}
{"ts":1744669380000,"o":84486.3,"h":84480,"l":84382.2,"c":84382.3,"v":1442700,"usd":17.09408322}
{"ts":1744669440000,"o":84382.3,"h":84399.9,"l":84360.1,"c":84390,"v":36700,"usd":0.43493147}
{"ts":1744669500000,"o":84390,"h":84455,"l":84400,"c":84455,"v":57100,"usd":0.67627749}
{"ts":1744669560000,"o":84455,"h":84527.8,"l":84461.4,"c":84527.8,"v":106400,"usd":1.2592999}
{"ts":1744669620000,"o":84527.8,"h":84529.7,"l":84468.7,"c":84473.7,"v":40400,"usd":0.47800065}
{"ts":1744669680000,"o":84473.7,"h":84501.7,"l":84461.3,"c":84490.1,"v":40700,"usd":0.48168022}
{"ts":1744669740000,"o":84490.1,"h":84507.2,"l":84450,"c":84450,"v":12700,"usd":0.15029562}
{"ts":1744669800000,"o":84450,"h":84440,"l":84390.1,"c":84420.1,"v":59000,"usd":0.69899847}
{"ts":1744669860000,"o":84420.1,"h":84450,"l":84418.9,"c":84447.3,"v":89700,"usd":1.06253628}
{"ts":1744669920000,"o":84447.3,"h":84571.9,"l":84447.3,"c":84570.1,"v":616900,"usd":7.29708915}
{"ts":1744669980000,"o":84570.1,"h":84579.3,"l":84533.1,"c":84540,"v":576300,"usd":6.81562674}
{"ts":1744670040000,"o":84540,"h":84572.6,"l":84546.3,"c":84560,"v":39600,"usd":0.46830535}
{"ts":1744670100000,"o":84560,"h":84579.9,"l":84533,"c":84538,"v":186500,"usd":2.20543959}
{"ts":1744670160000,"o":84538,"h":84570.1,"l":84530.1,"c":84570.1,"v":57600,"usd":0.68130946}
{"ts":1744670220000,"o":84570.1,"h":84600,"l":84570,"c":84570,"v":52300,"usd":0.61824235}
{"ts":1744670280000,"o":84570,"h":84573.6,"l":84540.1,"c":84542.7,"v":16500,"usd":0.19515176}
{"ts":1744670340000,"o":84542.7,"h":84612.3,"l":84542.7,"c":84612.3,"v":94500,"usd":1.11723013}
{"ts":1744670400000,"o":84612.3,"h":84610,"l":84610,"c":84610,"v":500,"usd":0.00590945}
{"ts":1744670460000,"o":84610,"h":84620,"l":84612.3,"c":84620,"v":22500,"usd":0.26590371}
{"ts":1744670520000,"o":84620,"h":84628.9,"l":84580.1,"c":84580.2,"v":151100,"usd":1.78623906}
{"ts":1744670580000,"o":84580.2,"h":84600.3,"l":84583.3,"c":84583.3,"v":10200,"usd":0.12056932}
{"ts":1744670640000,"o":84583.3,"h":84580.1,"l":84570.1,"c":84578,"v":85600,"usd":1.01205835}
{"ts":1744670700000,"o":84578,"h":84589.2,"l":84550.1,"c":84560,"v":12200,"usd":0.14424695}
{"ts":1744670760000,"o":84560,"h":84566.6,"l":84530.1,"c":84530.1,"v":28000,"usd":0.33111855}
{"ts":1744670820000,"o":84530.1,"h":84565.6,"l":84520.1,"c":84520.1,"v":41900,"usd":0.49569415}
{"ts":1744670880000,"o":84520.1,"h":84552.5,"l":84520.1,"c":84521.1,"v":97800,"usd":1.15708358}
{"ts":1744670940000,"o":84521.1,"h":84520,"l":84500,"c":84500,"v":27000,"usd":0.31950284}
{"ts":1744671000000,"o":84500,"h":84509.9,"l":84490,"c":84490,"v":18600,"usd":0.22012904}
{"ts":1744671060000,"o":84490,"h":84480.1,"l":84480,"c":84480.1,"v":79800,"usd":0.94460058}
{"ts":1744671120000,"o":84480.1,"h":84549.8,"l":84480.1,"c":84520,"v":221000,"usd":2.61490604}
{"ts":1744671180000,"o":84520,"h":84520,"l":84490.1,"c":84490.1,"v":10000,"usd":0.11832546}
{"ts":1744671240000,"o":84490.1,"h":84499.9,"l":84490,"c":84490,"v":8100,"usd":0.09586427}
{"ts":1744671300000,"o":84490,"h":84494.4,"l":84470.1,"c":84490.6,"v":67700,"usd":0.80137445}
{"ts":1744671360000,"o":84490.6,"h":84490.1,"l":84415.2,"c":84415.2,"v":109700,"usd":1.29937593}
{"ts":1744671420000,"o":84415.2,"h":84445,"l":84420,"c":84445,"v":12700,"usd":0.15041685}
{"ts":1744671480000,"o":84445,"h":84459.9,"l":84442.3,"c":84442.3,"v":23300,"usd":0.27587041}
{"ts":1744671540000,"o":84442.3,"h":84458.3,"l":84433.1,"c":84433.1,"v":21800,"usd":0.25813273}
{"ts":1744671600000,"o":84433.1,"h":84439.9,"l":84433.1,"c":84439.9,"v":2200,"usd":0.02605594}
{"ts":1744671660000,"o":84439.9,"h":84439.9,"l":84420.1,"c":84430,"v":9800,"usd":0.11606385}
{"ts":1744671720000,"o":84430,"h":84426.3,"l":84415.4,"c":84426.3,"v":14500,"usd":0.17176022}
{"ts":1744671780000,"o":84426.3,"h":84507.1,"l":84426.4,"c":84507.1,"v":116700,"usd":1.38184335}
{"ts":1744671840000,"o":84507.1,"h":84529.9,"l":84498.2,"c":84510,"v":46300,"usd":0.54781331}
{"ts":1744671900000,"o":84510,"h":84510,"l":84460,"c":84460,"v":53500,"usd":0.633083}
{"ts":1744671960000,"o":84460,"h":84506.1,"l":84430.1,"c":84506.1,"v":21300,"usd":0.25221187}
{"ts":1744672020000,"o":84506.1,"h":84566,"l":84460,"c":84460,"v":34800,"usd":0.41175738}
{"ts":1744672080000,"o":84460,"h":84479.9,"l":84415.1,"c":84470,"v":151400,"usd":1.79332403}
{"ts":1744672140000,"o":84470,"h":84460,"l":84440.1,"c":84459.9,"v":4000,"usd":0.04736044}
{"ts":1744672200000,"o":84459.9,"h":84467,"l":84440.3,"c":84445.2,"v":17000,"usd":0.2013035}
{"ts":1744672260000,"o":84445.2,"h":84509.9,"l":84445.4,"c":84509.9,"v":596000,"usd":7.05371741}
{"ts":1744672320000,"o":84509.9,"h":84569.9,"l":84510,"c":84569.9,"v":52900,"usd":0.62560894}
{"ts":1744672380000,"o":84569.9,"h":84600,"l":84555.1,"c":84600,"v":37700,"usd":0.4457662}
{"ts":1744672440000,"o":84600,"h":84609,"l":84555,"c":84555,"v":90700,"usd":1.07199752}
{"ts":1744672500000,"o":84555,"h":84560,"l":84543,"c":84543.4,"v":32400,"usd":0.38321512}
{"ts":1744672560000,"o":84543.4,"h":84600,"l":84550,"c":84570,"v":99400,"usd":1.17523199}
{"ts":1744672620000,"o":84570,"h":84616,"l":84565.1,"c":84616,"v":98600,"usd":1.16537619}
{"ts":1744672680000,"o":84616,"h":84629.9,"l":84558.5,"c":84590,"v":18100,"usd":0.21392855}
{"ts":1744672740000,"o":84590,"h":84623.3,"l":84580,"c":84623.3,"v":64800,"usd":0.76601247}
{"ts":1744672800000,"o":84623.3,"h":84659.8,"l":84605,"c":84605,"v":24300,"usd":0.28710058}
{"ts":1744672860000,"o":84605,"h":84620,"l":84595.1,"c":84620,"v":97000,"usd":1.14663352}
{"ts":1744672920000,"o":84620,"h":84700,"l":84630,"c":84700,"v":354200,"usd":4.18337797}
{"ts":1744672980000,"o":84700,"h":84700,"l":84676.8,"c":84689.9,"v":26900,"usd":0.31764175}
{"ts":1744673040000,"o":84689.9,"h":84685,"l":84665,"c":84670,"v":354800,"usd":4.19021483}
{"ts":1744673100000,"o":84670,"h":84660,"l":84620.1,"c":84620.3,"v":39300,"usd":0.4643564}
{"ts":1744673160000,"o":84620.3,"h":84639.9,"l":84610,"c":84610,"v":85200,"usd":1.00662203}
{"ts":1744673220000,"o":84610,"h":84610,"l":84590.1,"c":84610,"v":16000,"usd":0.1891389}
{"ts":1744673280000,"o":84610,"h":84618.6,"l":84580.2,"c":84618.6,"v":22200,"usd":0.26242298}
{"ts":1744673340000,"o":84618.6,"h":84622.9,"l":84608.3,"c":84622.9,"v":3900,"usd":0.04608986}
{"ts":1744673400000,"o":84622.9,"h":84630,"l":84580.1,"c":84589.9,"v":136100,"usd":1.60861271}
{"ts":1744673460000,"o":84589.9,"h":84627.3,"l":84581.1,"c":84615.4,"v":47300,"usd":0.55903008}
{"ts":1744673520000,"o":84615.4,"h":84644.5,"l":84619.9,"c":84640,"v":22100,"usd":0.26112228}
{"ts":1744673580000,"o":84640,"h":84635.7,"l":84580.1,"c":84624.8,"v":98900,"usd":1.16881644}
{"ts":1744673640000,"o":84624.8,"h":84629.9,"l":84590.1,"c":84610.1,"v":92000,"usd":1.08714663}
{"ts":1744673700000,"o":84610.1,"h":84619.9,"l":84570.9,"c":84590,"v":51800,"usd":0.61230964}
{"ts":1744673760000,"o":84590,"h":84630,"l":84590.1,"c":84630,"v":10300,"usd":0.12173383}
{"ts":1744673820000,"o":84630,"h":84630,"l":84597.6,"c":84612,"v":95500,"usd":1.12845987}
{"ts":1744673880000,"o":84612,"h":84649.9,"l":84613.3,"c":84649.9,"v":10200,"usd":0.12052759}
{"ts":1744673940000,"o":84649.9,"h":84654.3,"l":84610,"c":84640,"v":142600,"usd":1.68459455}
{"ts":1744674000000,"o":84640,"h":84670,"l":84625.1,"c":84639.8,"v":13000,"usd":0.15358772}
{"ts":1744674060000,"o":84639.8,"h":84621.3,"l":84619.4,"c":84621.3,"v":900,"usd":0.01063574}
{"ts":1744674120000,"o":84621.3,"h":84615.5,"l":84500,"c":84500.1,"v":121000,"usd":1.43042623}
{"ts":1744674180000,"o":84500.1,"h":84500,"l":84430.1,"c":84459.9,"v":81400,"usd":0.96380009}
{"ts":1744674240000,"o":84459.9,"h":84479.9,"l":84439.1,"c":84476,"v":242700,"usd":2.8736025}
{"ts":1744674300000,"o":84476,"h":84467.9,"l":84410,"c":84410,"v":55100,"usd":0.65250544}
{"ts":1744674360000,"o":84410,"h":84425.9,"l":84364.3,"c":84425.9,"v":92000,"usd":1.09013538}
{"ts":1744674420000,"o":84425.9,"h":84420.3,"l":84410.1,"c":84420.3,"v":3500,"usd":0.04146292}
{"ts":1744674480000,"o":84420.3,"h":84450.9,"l":84418.1,"c":84448.3,"v":57500,"usd":0.68097925}
{"ts":1744674540000,"o":84448.3,"h":84438.8,"l":84385.9,"c":84414.5,"v":105900,"usd":1.25424244}
{"ts":1744674600000,"o":84414.5,"h":84473,"l":84420,"c":84472.2,"v":153700,"usd":1.82004542}
{"ts":1744674660000,"o":84472.2,"h":84480,"l":84459.5,"c":84478.5,"v":15100,"usd":0.17874823}
{"ts":1744674720000,"o":84478.5,"h":84463.7,"l":84440.1,"c":84456.3,"v":5300,"usd":0.06275582}
{"ts":1744674780000,"o":84456.3,"h":84445.6,"l":84445.6,"c":84445.6,"v":84800,"usd":1.00419312}
{"ts":1744674840000,"o":84445.6,"h":84445.5,"l":84420.1,"c":84428.7,"v":113800,"usd":1.34766833}
{"ts":1744674900000,"o":84428.7,"h":84428.9,"l":84420.1,"c":84420.1,"v":3800,"usd":0.04501086}
{"ts":1744674960000,"o":84420.1,"h":84503,"l":84437.2,"c":84503,"v":48000,"usd":0.56815137}
{"ts":1744675020000,"o":84503,"h":84515.1,"l":84482,"c":84486,"v":8000,"usd":0.09467521}
{"ts":1744675080000,"o":84486,"h":84518.3,"l":84490,"c":84518.3,"v":17300,"usd":0.20472569}
{"ts":1744675140000,"o":84518.3,"h":84520,"l":84519.9,"c":84519.9,"v":1800,"usd":0.0212967}
{"ts":1744675200000,"o":84519.9,"h":84529.9,"l":84490.8,"c":84527,"v":201400,"usd":2.38292486}
{"ts":1744675260000,"o":84527,"h":84605.3,"l":84528.3,"c":84605.3,"v":88500,"usd":1.04655339}
{"ts":1744675320000,"o":84605.3,"h":84618.8,"l":84594.9,"c":84618.8,"v":51900,"usd":0.61348091}
{"ts":1744675380000,"o":84618.8,"h":84583.1,"l":84470,"c":84470,"v":41800,"usd":0.49442699}
{"ts":1744675440000,"o":84470,"h":84526.4,"l":84436.7,"c":84522.2,"v":413700,"usd":4.8977531}
{"ts":1744675500000,"o":84522.2,"h":84573.8,"l":84440,"c":84440,"v":188000,"usd":2.22536756}
{"ts":1744675560000,"o":84440,"h":84490.9,"l":84381,"c":84490.9,"v":312800,"usd":3.70510413}
{"ts":1744675620000,"o":84490.9,"h":84487.6,"l":84407.6,"c":84480,"v":71800,"usd":0.85025692}
{"ts":1744675680000,"o":84480,"h":84483.8,"l":84430.1,"c":84474.1,"v":13900,"usd":0.16457608}
{"ts":1744675740000,"o":84474.1,"h":84493.2,"l":84466.9,"c":84493.2,"v":14900,"usd":0.17636278}
{"ts":1744675800000,"o":84493.2,"h":84500,"l":84480.1,"c":84491.4,"v":30200,"usd":0.35743882}
{"ts":1744675860000,"o":84491.4,"h":84500,"l":84464.4,"c":84469,"v":94500,"usd":1.11846213}
{"ts":1744675920000,"o":84469,"h":84460,"l":84393.6,"c":84393.6,"v":74800,"usd":0.88607142}
{"ts":1744675980000,"o":84393.6,"h":84440,"l":84400.1,"c":84432.4,"v":203400,"usd":2.40967162}
{"ts":1744676040000,"o":84432.4,"h":84465.8,"l":84429.9,"c":84430,"v":23100,"usd":0.27355221}
{"ts":1744676100000,"o":84430,"h":84433.3,"l":84381.7,"c":84381.7,"v":41700,"usd":0.49396235}
{"ts":1744676160000,"o":84381.7,"h":84387.4,"l":84291.9,"c":84340.1,"v":187900,"usd":2.22792885}
{"ts":1744676220000,"o":84340.1,"h":84413,"l":84329.1,"c":84408,"v":43300,"usd":0.51320891}
{"ts":1744676280000,"o":84408,"h":84400,"l":84342.3,"c":84359.6,"v":18200,"usd":0.21571942}
{"ts":1744676340000,"o":84359.6,"h":84384.5,"l":84300.1,"c":84300.1,"v":199700,"usd":2.36716283}
{"ts":1744676400000,"o":84300.1,"h":84316.3,"l":84280,"c":84316.2,"v":141000,"usd":1.67270958}
{"ts":1744676460000,"o":84316.2,"h":84330.5,"l":84280.1,"c":84320.1,"v":92100,"usd":1.09254823}
{"ts":1744676520000,"o":84320.1,"h":84380,"l":84320.1,"c":84380,"v":35800,"usd":0.42436623}
{"ts":1744676580000,"o":84380,"h":84415,"l":84380,"c":84414.9,"v":53700,"usd":0.63630796}
{"ts":1744676640000,"o":84414.9,"h":84459.9,"l":84394.1,"c":84455.8,"v":214400,"usd":2.54009579}
{"ts":1744676700000,"o":84455.8,"h":84444.2,"l":84420.1,"c":84420.1,"v":22100,"usd":0.26174863}
{"ts":1744676760000,"o":84420.1,"h":84480,"l":84425.6,"c":84480,"v":27200,"usd":0.32204195}
{"ts":1744676820000,"o":84480,"h":84520,"l":84480,"c":84514,"v":328900,"usd":3.89228786}
{"ts":1744676880000,"o":84514,"h":84539.9,"l":84490,"c":84490,"v":22300,"usd":0.26383012}
{"ts":1744676940000,"o":84490,"h":84520,"l":84489.7,"c":84520,"v":91200,"usd":1.07940346}
{"ts":1744677000000,"o":84520,"h":84561,"l":84519.9,"c":84520,"v":18900,"usd":0.22355432}
{"ts":1744677060000,"o":84520,"h":84520,"l":84489.7,"c":84520,"v":94700,"usd":1.12044733}
{"ts":1744677120000,"o":84520,"h":84599.9,"l":84540,"c":84559.9,"v":122500,"usd":1.44836824}
{"ts":1744677180000,"o":84559.9,"h":84637.8,"l":84557.7,"c":84637.8,"v":164300,"usd":1.94185412}
{"ts":1744677240000,"o":84637.8,"h":84645.9,"l":84609.6,"c":84645.9,"v":178200,"usd":2.10559734}
{"ts":1744677300000,"o":84645.9,"h":84646.8,"l":84620,"c":84646.8,"v":15300,"usd":0.18075639}
{"ts":1744677360000,"o":84646.8,"h":84657.5,"l":84600,"c":84611.8,"v":31600,"usd":0.37334052}
{"ts":1744677420000,"o":84611.8,"h":84699.1,"l":84579.9,"c":84699.1,"v":557000,"usd":6.57868246}
{"ts":1744677480000,"o":84699.1,"h":84801.6,"l":84699.1,"c":84738.4,"v":209100,"usd":2.46657762}
{"ts":1744677540000,"o":84738.4,"h":84759.6,"l":84723.2,"c":84748.4,"v":73000,"usd":0.86129959}
{"ts":1744677600000,"o":84748.4,"h":84769.2,"l":84731.2,"c":84768.8,"v":200700,"usd":2.36838514}
{"ts":1744677660000,"o":84768.8,"h":84795.5,"l":84755.7,"c":84755.7,"v":247600,"usd":2.92072362}
{"ts":1744677720000,"o":84755.7,"h":84756,"l":84711.6,"c":84729.7,"v":27700,"usd":0.32694036}
{"ts":1744677780000,"o":84729.7,"h":84737.1,"l":84703.6,"c":84734.8,"v":29100,"usd":0.34347727}
{"ts":1744677840000,"o":84734.8,"h":84753.3,"l":84731.1,"c":84753.3,"v":16900,"usd":0.19940805}
{"ts":1744677900000,"o":84753.3,"h":84749.1,"l":84731.7,"c":84731.7,"v":88300,"usd":1.0418962}
{"ts":1744677960000,"o":84731.7,"h":84759.5,"l":84721.2,"c":84759.5,"v":184600,"usd":2.17822141}
{"ts":1744678020000,"o":84759.5,"h":84756,"l":84727.6,"c":84734.6,"v":51600,"usd":0.60889266}
{"ts":1744678080000,"o":84734.6,"h":84757.7,"l":84680,"c":84700,"v":47900,"usd":0.56535643}
{"ts":1744678140000,"o":84700,"h":84746.8,"l":84716.5,"c":84739.8,"v":6800,"usd":0.08025067}
{"ts":1744678200000,"o":84739.8,"h":84748.4,"l":84709,"c":84727.2,"v":93400,"usd":1.10224729}
{"ts":1744678260000,"o":84727.2,"h":84705,"l":84655.6,"c":84655.6,"v":18000,"usd":0.21258375}
{"ts":1744678320000,"o":84655.6,"h":84752.8,"l":84647.7,"c":84722.3,"v":117000,"usd":1.3808807}
{"ts":1744678380000,"o":84722.3,"h":84784.3,"l":84720.8,"c":84780,"v":112900,"usd":1.33209249}
{"ts":1744678440000,"o":84780,"h":84800,"l":84772.8,"c":84772.8,"v":81500,"usd":0.96127878}
{"ts":1744678500000,"o":84772.8,"h":84801,"l":84772.8,"c":84800.9,"v":11600,"usd":0.13679341}
{"ts":1744678560000,"o":84800.9,"h":84801,"l":84773.1,"c":84801,"v":128700,"usd":1.51771028}
{"ts":1744678620000,"o":84801,"h":84866.7,"l":84801,"c":84824.6,"v":743200,"usd":8.75972688}
{"ts":1744678680000,"o":84824.6,"h":84824.5,"l":84760,"c":84760,"v":145200,"usd":1.71231607}
{"ts":1744678740000,"o":84760,"h":84770.5,"l":84730.1,"c":84768.6,"v":71200,"usd":0.84018702}
{"ts":1744678800000,"o":84768.6,"h":84861.4,"l":84744.2,"c":84860,"v":440200,"usd":5.18963}
{"ts":1744678860000,"o":84860,"h":84861.3,"l":84832.5,"c":84832.9,"v":92800,"usd":1.09380581}
{"ts":1744678920000,"o":84832.9,"h":84872,"l":84800,"c":84803.6,"v":433900,"usd":5.11294201}
{"ts":1744678980000,"o":84803.6,"h":84836.9,"l":84762.3,"c":84773.3,"v":68100,"usd":0.80309566}
{"ts":1744679040000,"o":84773.3,"h":84760,"l":84740.8,"c":84758.3,"v":29800,"usd":0.35165812}
{"ts":1744679100000,"o":84758.3,"h":84748.5,"l":84729.2,"c":84729.2,"v":75000,"usd":0.88504337}
{"ts":1744679160000,"o":84729.2,"h":84729.2,"l":84656.6,"c":84656.6,"v":153400,"usd":1.81154928}
{"ts":1744679220000,"o":84656.6,"h":84658.2,"l":84600,"c":84600,"v":200800,"usd":2.37246155}
{"ts":1744679280000,"o":84600,"h":84580,"l":84500,"c":84504.4,"v":160400,"usd":1.89761988}
{"ts":1744679340000,"o":84504.4,"h":84533.5,"l":84470,"c":84533.5,"v":172200,"usd":2.0376038}
{"ts":1744679400000,"o":84533.5,"h":84534.8,"l":84466.7,"c":84534.8,"v":52700,"usd":0.62364591}
{"ts":1744679460000,"o":84534.8,"h":84600,"l":84516.8,"c":84600,"v":50200,"usd":0.59363089}
{"ts":1744679520000,"o":84600,"h":84700,"l":84609.1,"c":84670.3,"v":90800,"usd":1.0724386}
{"ts":1744679580000,"o":84670.3,"h":84700,"l":84659.9,"c":84699.9,"v":60300,"usd":0.71198479}
{"ts":1744679640000,"o":84699.9,"h":84700,"l":84613.1,"c":84635.8,"v":95800,"usd":1.13169449}
{"ts":1744679700000,"o":84635.8,"h":84667.2,"l":84601.7,"c":84604.2,"v":96900,"usd":1.14471254}
{"ts":1744679760000,"o":84604.2,"h":84682.8,"l":84612.5,"c":84682.8,"v":14500,"usd":0.1712977}
{"ts":1744679820000,"o":84682.8,"h":84705.1,"l":84680,"c":84705.1,"v":94000,"usd":1.10983065}
{"ts":1744679880000,"o":84705.1,"h":84749,"l":84696.4,"c":84748.9,"v":32700,"usd":0.38590995}
{"ts":1744679940000,"o":84748.9,"h":84740.1,"l":84640.1,"c":84675.1,"v":69500,"usd":0.8208293}
{"ts":1744680000000,"o":84675.1,"h":84719.5,"l":84661.9,"c":84707.1,"v":94500,"usd":1.11616035}
{"ts":1744680060000,"o":84707.1,"h":84735.9,"l":84661.9,"c":84663.8,"v":41700,"usd":0.49230782}
{"ts":1744680120000,"o":84663.8,"h":84696.9,"l":84640.7,"c":84695.2,"v":123600,"usd":1.45982344}
{"ts":1744680180000,"o":84695.2,"h":84701.1,"l":84647,"c":84678.8,"v":4400,"usd":0.05196134}
{"ts":1744680240000,"o":84678.8,"h":84760,"l":84647.9,"c":84760,"v":45900,"usd":0.54171787}
{"ts":1744680300000,"o":84760,"h":84800,"l":84762.6,"c":84800,"v":210800,"usd":2.48612963}
{"ts":1744680360000,"o":84800,"h":84864.8,"l":84800,"c":84841.1,"v":104800,"usd":1.23538043}
{"ts":1744680420000,"o":84841.1,"h":84871.7,"l":84829.5,"c":84835.6,"v":11400,"usd":0.13434675}
{"ts":1744680480000,"o":84835.6,"h":84851.9,"l":84823.6,"c":84843.3,"v":6500,"usd":0.07661994}
{"ts":1744680540000,"o":84843.3,"h":84845.9,"l":84829,"c":84839.2,"v":4000,"usd":0.04714895}
{"ts":1744680600000,"o":84839.2,"h":84859.9,"l":84832,"c":84848.8,"v":27200,"usd":0.32061463}
{"ts":1744680660000,"o":84848.8,"h":84914.1,"l":84856.5,"c":84895.5,"v":102700,"usd":1.2098574}
{"ts":1744680720000,"o":84895.5,"h":84916.9,"l":84862.9,"c":84916.9,"v":198200,"usd":2.33436123}
{"ts":1744680780000,"o":84916.9,"h":84979.9,"l":84907.5,"c":84979.9,"v":426600,"usd":5.02202348}
{"ts":1744680840000,"o":84979.9,"h":85069.7,"l":84954.4,"c":85059.9,"v":279200,"usd":3.28439389}
{"ts":1744680900000,"o":85059.9,"h":85047.2,"l":84954.4,"c":84954.4,"v":234000,"usd":2.75307589}
{"ts":1744680960000,"o":84954.4,"h":85000,"l":84840,"c":84840,"v":79300,"usd":0.93385586}
{"ts":1744681020000,"o":84840,"h":84881.1,"l":84780.1,"c":84780.1,"v":304200,"usd":3.58661193}
{"ts":1744681080000,"o":84780.1,"h":84796.5,"l":84744.1,"c":84752.7,"v":200700,"usd":2.36740025}
{"ts":1744681140000,"o":84752.7,"h":84810,"l":84751,"c":84780,"v":48900,"usd":0.57673472}
{"ts":1744681200000,"o":84780,"h":84828.2,"l":84780,"c":84828.2,"v":31200,"usd":0.36794652}
{"ts":1744681260000,"o":84828.2,"h":84885.8,"l":84826.4,"c":84885.8,"v":121200,"usd":1.42812442}
{"ts":1744681320000,"o":84885.8,"h":84886.3,"l":84828.9,"c":84833.9,"v":31000,"usd":0.36533356}
{"ts":1744681380000,"o":84833.9,"h":84873.8,"l":84827.3,"c":84873.8,"v":87600,"usd":1.03259933}
{"ts":1744681440000,"o":84873.8,"h":84928.6,"l":84863.3,"c":84922.3,"v":126700,"usd":1.49219527}
{"ts":1744681500000,"o":84922.3,"h":84913.9,"l":84880.1,"c":84906.9,"v":126100,"usd":1.48521318}
{"ts":1744681560000,"o":84906.9,"h":84944,"l":84896.9,"c":84911.9,"v":147500,"usd":1.7369614}
{"ts":1744681620000,"o":84911.9,"h":84942.2,"l":84914.1,"c":84923.2,"v":5300,"usd":0.06240272}
{"ts":1744681680000,"o":84923.2,"h":84954.8,"l":84895.8,"c":84954.8,"v":37800,"usd":0.44522096}
{"ts":1744681740000,"o":84954.8,"h":85026,"l":84944.6,"c":84954.9,"v":211100,"usd":2.48377104}
{"ts":1744681800000,"o":84954.9,"h":85007.2,"l":84926.4,"c":85003.2,"v":30500,"usd":0.35899911}
{"ts":1744681860000,"o":85003.2,"h":84985.8,"l":84913.2,"c":84933.5,"v":25000,"usd":0.29427473}
{"ts":1744681920000,"o":84933.5,"h":84933.5,"l":84882.8,"c":84914.1,"v":50000,"usd":0.58884363}
{"ts":1744681980000,"o":84914.1,"h":84950,"l":84902.6,"c":84950,"v":609700,"usd":7.17721956}
{"ts":1744682040000,"o":84950,"h":84992.1,"l":84955.9,"c":84970.4,"v":90200,"usd":1.0615708}
{"ts":1744682100000,"o":84970.4,"h":84965.4,"l":84950,"c":84965.4,"v":5700,"usd":0.06709702}
{"ts":1744682160000,"o":84965.4,"h":85008.4,"l":84968,"c":85008.4,"v":62500,"usd":0.73546286}
{"ts":1744682220000,"o":85008.4,"h":85028.6,"l":84940.5,"c":84940.5,"v":417200,"usd":4.90919123}
{"ts":1744682280000,"o":84940.5,"h":84940.5,"l":84906.6,"c":84906.6,"v":22600,"usd":0.26610607}
{"ts":1744682340000,"o":84906.6,"h":84951,"l":84918.9,"c":84935.6,"v":14500,"usd":0.1707429}
{"ts":1744682400000,"o":84935.6,"h":84925,"l":84882.8,"c":84914.4,"v":619900,"usd":7.30163582}
{"ts":1744682460000,"o":84914.4,"h":84951.4,"l":84920.7,"c":84931,"v":16900,"usd":0.19897433}
{"ts":1744682520000,"o":84931,"h":84921.2,"l":84864,"c":84912.3,"v":74800,"usd":0.88126071}
{"ts":1744682580000,"o":84912.3,"h":85000,"l":84912.2,"c":85000,"v":432700,"usd":5.09371751}
{"ts":1744682640000,"o":85000,"h":85019.9,"l":84969,"c":84976.4,"v":75300,"usd":0.88578486}
{"ts":1744682700000,"o":84976.4,"h":85039.1,"l":84960.1,"c":85039.1,"v":90800,"usd":1.06814978}
{"ts":1744682760000,"o":85039.1,"h":85041,"l":85020.1,"c":85040.9,"v":75700,"usd":0.89025633}
{"ts":1744682820000,"o":85040.9,"h":85027.9,"l":84960,"c":84960,"v":25800,"usd":0.30362717}
{"ts":1744682880000,"o":84960,"h":84967.3,"l":84940.1,"c":84940.1,"v":79800,"usd":0.93938905}
{"ts":1744682940000,"o":84940.1,"h":84973.4,"l":84952.7,"c":84973.4,"v":6300,"usd":0.07414739}
{"ts":1744683000000,"o":84973.4,"h":85088,"l":84978.8,"c":85087.9,"v":276500,"usd":3.2511038}
{"ts":1744683060000,"o":85087.9,"h":85088,"l":85082,"c":85087.9,"v":3000,"usd":0.0352589}
{"ts":1744683120000,"o":85087.9,"h":85100,"l":85001.4,"c":85076.4,"v":321000,"usd":3.77371099}
{"ts":1744683180000,"o":85076.4,"h":85079.5,"l":85065.6,"c":85079.4,"v":22200,"usd":0.26093585}
{"ts":1744683240000,"o":85079.4,"h":85079.4,"l":85071.9,"c":85072.2,"v":8700,"usd":0.10226354}
{"ts":1744683300000,"o":85072.2,"h":85092.7,"l":85067,"c":85080,"v":52800,"usd":0.62056026}
{"ts":1744683360000,"o":85080,"h":85090.9,"l":85063.7,"c":85063.7,"v":14200,"usd":0.16690449}
{"ts":1744683420000,"o":85063.7,"h":85122.2,"l":84998.2,"c":85008.1,"v":305500,"usd":3.5908883}
{"ts":1744683480000,"o":85008.1,"h":85026.6,"l":84990.2,"c":84990.8,"v":12100,"usd":0.14233725}
{"ts":1744683540000,"o":84990.8,"h":84990.9,"l":84967.4,"c":84967.5,"v":9700,"usd":0.11415632}
{"ts":1744683600000,"o":84967.5,"h":84980.3,"l":84950,"c":84950,"v":10700,"usd":0.12593249}
{"ts":1744683660000,"o":84950,"h":84979.9,"l":84948.7,"c":84979.9,"v":20100,"usd":0.23657665}
{"ts":1744683720000,"o":84979.9,"h":84977.4,"l":84872.6,"c":84872.6,"v":109000,"usd":1.28326104}
{"ts":1744683780000,"o":84872.6,"h":84875.1,"l":84828.8,"c":84839.3,"v":121300,"usd":1.42955105}
{"ts":1744683840000,"o":84839.3,"h":84853.9,"l":84796.6,"c":84853.9,"v":42500,"usd":0.50112198}
{"ts":1744683900000,"o":84853.9,"h":84848.9,"l":84835.2,"c":84848.9,"v":3300,"usd":0.03889752}
{"ts":1744683960000,"o":84848.9,"h":84878.1,"l":84866,"c":84878.1,"v":46600,"usd":0.54904654}
{"ts":1744684020000,"o":84878.1,"h":84891.7,"l":84784.9,"c":84784.9,"v":150200,"usd":1.77017741}
{"ts":1744684080000,"o":84784.9,"h":84792.1,"l":84764,"c":84777.5,"v":16200,"usd":0.19109078}
{"ts":1744684140000,"o":84777.5,"h":84816.5,"l":84788,"c":84809.2,"v":63600,"usd":0.74993383}
{"ts":1744684200000,"o":84809.2,"h":84810.9,"l":84800.9,"c":84810.9,"v":7000,"usd":0.08254218}
{"ts":1744684260000,"o":84810.9,"h":84800,"l":84718.5,"c":84718.5,"v":378800,"usd":4.46893224}
{"ts":1744684320000,"o":84718.5,"h":84766.6,"l":84681.1,"c":84766.6,"v":34800,"usd":0.41084316}
{"ts":1744684380000,"o":84766.6,"h":84744.1,"l":84693.7,"c":84718.3,"v":109900,"usd":1.29734613}
{"ts":1744684440000,"o":84718.3,"h":84815.7,"l":84720.6,"c":84812.4,"v":193600,"usd":2.28360442}
{"ts":1744684500000,"o":84812.4,"h":84800.1,"l":84780.1,"c":84780.1,"v":11300,"usd":0.13327968}
{"ts":1744684560000,"o":84780.1,"h":84833.7,"l":84742.9,"c":84750.9,"v":138300,"usd":1.63093093}
{"ts":1744684620000,"o":84750.9,"h":84747.2,"l":84662.2,"c":84662.2,"v":142900,"usd":1.68716484}
{"ts":1744684680000,"o":84662.2,"h":84699.3,"l":84638.3,"c":84699.3,"v":74700,"usd":0.8823536}
{"ts":1744684740000,"o":84699.3,"h":84737.4,"l":84704.3,"c":84720,"v":213100,"usd":2.51547964}
{"ts":1744684800000,"o":84720,"h":84729.4,"l":84701.1,"c":84720.9,"v":439300,"usd":5.18535436}
{"ts":1744684860000,"o":84720.9,"h":84768.2,"l":84725.5,"c":84768.2,"v":75300,"usd":0.88862345}
{"ts":1744684920000,"o":84768.2,"h":84797.2,"l":84757.3,"c":84757.3,"v":80200,"usd":0.94609725}
{"ts":1744684980000,"o":84757.3,"h":84795.1,"l":84762.2,"c":84792.7,"v":18400,"usd":0.21704957}
{"ts":1744685040000,"o":84792.7,"h":84807,"l":84783.6,"c":84797.1,"v":143400,"usd":1.69109771}
{"ts":1744685100000,"o":84797.1,"h":84797.9,"l":84783.8,"c":84794.2,"v":12700,"usd":0.14977949}
{"ts":1744685160000,"o":84794.2,"h":84812,"l":84782.7,"c":84812,"v":86600,"usd":1.02118014}
{"ts":1744685220000,"o":84812,"h":84803.6,"l":84780.1,"c":84783.2,"v":114800,"usd":1.35378933}
{"ts":1744685280000,"o":84783.2,"h":84793.1,"l":84772.7,"c":84772.7,"v":44000,"usd":0.51901592}
{"ts":1744685340000,"o":84772.7,"h":84784.9,"l":84745.5,"c":84760.1,"v":16500,"usd":0.19468248}
{"ts":1744685400000,"o":84760.1,"h":84840,"l":84785,"c":84840,"v":63100,"usd":0.74414402}
{"ts":1744685460000,"o":84840,"h":84860,"l":84821.4,"c":84860,"v":54100,"usd":0.6377097}
{"ts":1744685520000,"o":84860,"h":84881,"l":84863.5,"c":84878.1,"v":77800,"usd":0.91671231}
{"ts":1744685580000,"o":84878.1,"h":84894.7,"l":84872.6,"c":84880,"v":18300,"usd":0.21558546}
{"ts":1744685640000,"o":84880,"h":84884.6,"l":84840,"c":84884.6,"v":24500,"usd":0.28868022}
{"ts":1744685700000,"o":84884.6,"h":84902.7,"l":84888.8,"c":84902.7,"v":100200,"usd":1.18033016}
{"ts":1744685760000,"o":84902.7,"h":84885,"l":84860,"c":84860,"v":86200,"usd":1.01549719}
{"ts":1744685820000,"o":84860,"h":84901.6,"l":84810.1,"c":84901.6,"v":181400,"usd":2.13783113}
{"ts":1744685880000,"o":84901.6,"h":84940,"l":84880,"c":84940,"v":188400,"usd":2.21889945}
{"ts":1744685940000,"o":84940,"h":85092.5,"l":84938.3,"c":85054.3,"v":603400,"usd":7.09688549}
{"ts":1744686000000,"o":85054.3,"h":85240.9,"l":85054.4,"c":85156.6,"v":1285300,"usd":15.09273051}
{"ts":1744686060000,"o":85156.6,"h":85242.9,"l":85137.6,"c":85202.2,"v":526000,"usd":6.17472856}
{"ts":1744686120000,"o":85202.2,"h":85250.6,"l":85110.7,"c":85110.7,"v":618600,"usd":7.26328795}
{"ts":1744686180000,"o":85110.7,"h":85129.3,"l":85063.6,"c":85120,"v":108800,"usd":1.27861056}
{"ts":1744686240000,"o":85120,"h":85148.5,"l":85114.2,"c":85119.1,"v":73900,"usd":0.86813622}
{"ts":1744686300000,"o":85119.1,"h":85100,"l":85047.8,"c":85059.1,"v":209100,"usd":2.45792156}
{"ts":1744686360000,"o":85059.1,"h":85071,"l":85017.9,"c":85037.1,"v":216800,"usd":2.54931693}
{"ts":1744686420000,"o":85037.1,"h":85144.3,"l":85039.9,"c":85070,"v":80400,"usd":0.94464709}
{"ts":1744686480000,"o":85070,"h":85099.9,"l":85066.8,"c":85095.8,"v":11900,"usd":0.13986929}
{"ts":1744686540000,"o":85095.8,"h":85090,"l":85077.2,"c":85077.2,"v":90400,"usd":1.06253918}
{"ts":1744686600000,"o":85077.2,"h":85170,"l":85067,"c":85100,"v":258900,"usd":3.04200098}
{"ts":1744686660000,"o":85100,"h":85107.1,"l":85050.1,"c":85055.4,"v":33400,"usd":0.39258315}
{"ts":1744686720000,"o":85055.4,"h":85050,"l":85021.9,"c":85031.2,"v":47200,"usd":0.55506582}
{"ts":1744686780000,"o":85031.2,"h":85039.9,"l":85018,"c":85032.5,"v":233800,"usd":2.74983595}
{"ts":1744686840000,"o":85032.5,"h":85082.6,"l":85039.6,"c":85060.1,"v":65300,"usd":0.7676279}
{"ts":1744686900000,"o":85060.1,"h":85090,"l":85060.1,"c":85090,"v":151300,"usd":1.77859729}
{"ts":1744686960000,"o":85090,"h":85084.1,"l":85076.6,"c":85076.6,"v":2100,"usd":0.02468245}
{"ts":1744687020000,"o":85076.6,"h":85122,"l":85075.7,"c":85110,"v":59000,"usd":0.69321301}
{"ts":1744687080000,"o":85110,"h":85154.7,"l":85074.9,"c":85079.5,"v":106500,"usd":1.25115652}
{"ts":1744687140000,"o":85079.5,"h":85110,"l":85064.3,"c":85110,"v":54400,"usd":0.63935286}
{"ts":1744687200000,"o":85110,"h":85101.7,"l":85065,"c":85065,"v":27500,"usd":0.32318476}
{"ts":1744687260000,"o":85065,"h":85154.7,"l":85060.1,"c":85110,"v":207700,"usd":2.44029622}
{"ts":1744687320000,"o":85110,"h":85146,"l":85098.5,"c":85098.7,"v":75300,"usd":0.88470969}
{"ts":1744687380000,"o":85098.7,"h":85132.6,"l":85101.9,"c":85127.1,"v":146600,"usd":1.7222433}
{"ts":1744687440000,"o":85127.1,"h":85150,"l":85129.7,"c":85150,"v":18900,"usd":0.22198041}
{"ts":1744687500000,"o":85150,"h":85230.6,"l":85155.1,"c":85158.1,"v":479900,"usd":5.63226546}
{"ts":1744687560000,"o":85158.1,"h":85212.7,"l":85180,"c":85212.7,"v":19000,"usd":0.22301839}
{"ts":1744687620000,"o":85212.7,"h":85261.4,"l":85200.2,"c":85206.5,"v":183800,"usd":2.15654355}
{"ts":1744687680000,"o":85206.5,"h":85205.2,"l":85170.1,"c":85170.2,"v":136100,"usd":1.59764216}
{"ts":1744687740000,"o":85170.2,"h":85200,"l":85170.1,"c":85180.1,"v":24200,"usd":0.28406252}
{"ts":1744687800000,"o":85180.1,"h":85186.5,"l":85169.7,"c":85176.8,"v":157300,"usd":1.84665645}
{"ts":1744687860000,"o":85176.8,"h":85199.9,"l":85160,"c":85165.6,"v":304500,"usd":3.57492497}
{"ts":1744687920000,"o":85165.6,"h":85210,"l":85157.8,"c":85210,"v":82000,"usd":0.9627296}
{"ts":1744687980000,"o":85210,"h":85248.4,"l":85200.1,"c":85200.1,"v":104600,"usd":1.2274317}
{"ts":1744688040000,"o":85200.1,"h":85298.5,"l":85220.3,"c":85293.1,"v":156500,"usd":1.83515003}
{"ts":1744688100000,"o":85293.1,"h":85324.7,"l":85256.1,"c":85280.1,"v":172000,"usd":2.01671315}
{"ts":1744688160000,"o":85280.1,"h":85284,"l":85246.4,"c":85249.2,"v":149500,"usd":1.75303924}
{"ts":1744688220000,"o":85249.2,"h":85282.4,"l":85225.7,"c":85251.5,"v":119800,"usd":1.40533005}
{"ts":1744688280000,"o":85251.5,"h":85309.1,"l":85240,"c":85309.1,"v":430000,"usd":5.04242828}
{"ts":1744688340000,"o":85309.1,"h":85320,"l":85295.4,"c":85300.5,"v":105000,"usd":1.23081042}
{"ts":1744688400000,"o":85300.5,"h":85300.5,"l":85261.9,"c":85262.5,"v":49000,"usd":0.57461147}
{"ts":1744688460000,"o":85262.5,"h":85344,"l":85257.6,"c":85258.5,"v":353100,"usd":4.13930943}
{"ts":1744688520000,"o":85258.5,"h":85256.6,"l":85160,"c":85160,"v":81000,"usd":0.95057198}
{"ts":1744688580000,"o":85160,"h":85209.9,"l":85140,"c":85209.4,"v":73800,"usd":0.86661938}
{"ts":1744688640000,"o":85209.4,"h":85259.5,"l":85209.9,"c":85239.9,"v":128100,"usd":1.50287053}
{"ts":1744688700000,"o":85239.9,"h":85239.1,"l":85226.8,"c":85233.1,"v":63700,"usd":0.74739183}
{"ts":1744688760000,"o":85233.1,"h":85256.6,"l":85233,"c":85254,"v":38000,"usd":0.44575196}
{"ts":1744688820000,"o":85254,"h":85262.3,"l":85228.3,"c":85228.4,"v":155000,"usd":1.81814784}
{"ts":1744688880000,"o":85228.4,"h":85256.1,"l":85169.6,"c":85180.4,"v":123500,"usd":1.4490153}
{"ts":1744688940000,"o":85180.4,"h":85198.3,"l":85187.7,"c":85194.1,"v":23000,"usd":0.26997452}
{"ts":1744689000000,"o":85194.1,"h":85227.1,"l":85194.1,"c":85201.6,"v":193600,"usd":2.27240176}
{"ts":1744689060000,"o":85201.6,"h":85288.7,"l":85220,"c":85283.6,"v":523700,"usd":6.14269049}
{"ts":1744689120000,"o":85283.6,"h":85235.8,"l":85187.4,"c":85187.4,"v":82400,"usd":0.96715198}
{"ts":1744689180000,"o":85187.4,"h":85221.6,"l":85192.4,"c":85207.9,"v":119400,"usd":1.40135939}
{"ts":1744689240000,"o":85207.9,"h":85188.2,"l":85161.5,"c":85187.8,"v":225800,"usd":2.65088553}
{"ts":1744689300000,"o":85187.8,"h":85209.2,"l":85169.3,"c":85188.4,"v":90000,"usd":1.05651319}
{"ts":1744689360000,"o":85188.4,"h":85259.9,"l":85196.9,"c":85235.1,"v":50400,"usd":0.5913234}
{"ts":1744689420000,"o":85235.1,"h":85330.9,"l":85249.4,"c":85320.6,"v":91300,"usd":1.07037913}
{"ts":1744689480000,"o":85320.6,"h":85344,"l":85316.4,"c":85327,"v":76000,"usd":0.89067781}
{"ts":1744689540000,"o":85327,"h":85322.9,"l":85308.4,"c":85316.4,"v":190900,"usd":2.23757565}
{"ts":1744689600000,"o":85316.4,"h":85315.5,"l":85315.5,"c":85315.5,"v":800,"usd":0.00937696}
{"ts":1744689660000,"o":85315.5,"h":85338.7,"l":85283.4,"c":85338.7,"v":166100,"usd":1.94699672}
{"ts":1744689720000,"o":85338.7,"h":85387.1,"l":85333.3,"c":85365,"v":248400,"usd":2.91020517}
{"ts":1744689780000,"o":85365,"h":85389.8,"l":85359.7,"c":85374.4,"v":38700,"usd":0.45329593}
{"ts":1744689840000,"o":85374.4,"h":85423.5,"l":85345.1,"c":85354.4,"v":427000,"usd":5.00064445}
{"ts":1744689900000,"o":85354.4,"h":85360.6,"l":85291.3,"c":85300.7,"v":168800,"usd":1.97817399}
{"ts":1744689960000,"o":85300.7,"h":85305,"l":85233.5,"c":85236.7,"v":111600,"usd":1.30858521}
{"ts":1744690020000,"o":85236.7,"h":85259.9,"l":85245,"c":85245,"v":131100,"usd":1.53777217}
{"ts":1744690080000,"o":85245,"h":85269.9,"l":85193.8,"c":85235.8,"v":1099100,"usd":12.89632627}
{"ts":1744690140000,"o":85235.8,"h":85233.7,"l":85124.4,"c":85177.2,"v":353500,"usd":4.15099174}
{"ts":1744690200000,"o":85177.2,"h":85197.6,"l":85176.8,"c":85186.2,"v":123600,"usd":1.45099949}
{"ts":1744690260000,"o":85186.2,"h":85239,"l":85176.7,"c":85181.1,"v":393600,"usd":4.62012406}
{"ts":1744690320000,"o":85181.1,"h":85200,"l":85170.1,"c":85191.1,"v":90300,"usd":1.06008321}
{"ts":1744690380000,"o":85191.1,"h":85241.6,"l":85191.3,"c":85220,"v":18700,"usd":0.21940381}
{"ts":1744690440000,"o":85220,"h":85241.6,"l":85214.2,"c":85230,"v":26600,"usd":0.3120905}
{"ts":1744690500000,"o":85230,"h":85235.4,"l":85211.2,"c":85211.2,"v":14600,"usd":0.17130378}
{"ts":1744690560000,"o":85211.2,"h":85254.8,"l":85218.7,"c":85254.7,"v":374600,"usd":4.39449659}
{"ts":1744690620000,"o":85254.7,"h":85310,"l":85250.2,"c":85310,"v":438900,"usd":5.146627}
{"ts":1744690680000,"o":85310,"h":85316.2,"l":85289.4,"c":85295.9,"v":178000,"usd":2.08648392}
{"ts":1744690740000,"o":85295.9,"h":85339.6,"l":85281.5,"c":85289.7,"v":133600,"usd":1.56604087}
{"ts":1744690800000,"o":85289.7,"h":85299.8,"l":85266.1,"c":85281.7,"v":46200,"usd":0.54177788}
{"ts":1744690860000,"o":85281.7,"h":85271.7,"l":85253.2,"c":85254.5,"v":4800,"usd":0.05629729}
{"ts":1744690920000,"o":85254.5,"h":85261.2,"l":85200.1,"c":85240.9,"v":179600,"usd":2.10770062}
{"ts":1744690980000,"o":85240.9,"h":85254.4,"l":85216.4,"c":85216.4,"v":389700,"usd":4.57170016}
{"ts":1744691040000,"o":85216.4,"h":85216.3,"l":85130.6,"c":85142.8,"v":1541300,"usd":18.09718096}
{"ts":1744691100000,"o":85142.8,"h":85199.4,"l":85120.5,"c":85120.5,"v":106600,"usd":1.25184984}
{"ts":1744691160000,"o":85120.5,"h":85139.8,"l":85090.5,"c":85104.6,"v":292000,"usd":3.43135717}
{"ts":1744691220000,"o":85104.6,"h":85114.6,"l":85056.5,"c":85109.3,"v":627400,"usd":7.37413018}
{"ts":1744691280000,"o":85109.3,"h":85144,"l":85109.3,"c":85144,"v":105400,"usd":1.23835996}
{"ts":1744691340000,"o":85144,"h":85143.9,"l":85122,"c":85122,"v":98900,"usd":1.16176803}
{"ts":1744691400000,"o":85122,"h":85136.5,"l":85098.7,"c":85098.8,"v":222500,"usd":2.61401796}
{"ts":1744691460000,"o":85098.8,"h":85148.3,"l":85088.1,"c":85148.3,"v":55900,"usd":0.65682158}
{"ts":1744691520000,"o":85148.3,"h":85148.2,"l":85106.4,"c":85110.2,"v":37300,"usd":0.4381717}
{"ts":1744691580000,"o":85110.2,"h":85134.5,"l":85099.4,"c":85127,"v":82500,"usd":0.96935059}
{"ts":1744691640000,"o":85127,"h":85180,"l":85132.7,"c":85180,"v":42400,"usd":0.49787871}
{"ts":1744691700000,"o":85180,"h":85226.4,"l":85153.7,"c":85183.2,"v":228300,"usd":2.67936173}
{"ts":1744691760000,"o":85183.2,"h":85200.1,"l":85151.7,"c":85175.2,"v":16500,"usd":0.193697}
{"ts":1744691820000,"o":85175.2,"h":85219.9,"l":85175.2,"c":85214.7,"v":209200,"usd":2.45520314}
{"ts":1744691880000,"o":85214.7,"h":85226.2,"l":85208.9,"c":85225.4,"v":251700,"usd":2.9535967}
{"ts":1744691940000,"o":85225.4,"h":85226.2,"l":85206.2,"c":85206.2,"v":72500,"usd":0.85078523}
{"ts":1744692000000,"o":85206.2,"h":85226.2,"l":85142,"c":85196.1,"v":279500,"usd":3.28044855}
{"ts":1744692060000,"o":85196.1,"h":85196,"l":85152.3,"c":85163.9,"v":122700,"usd":1.44058377}
{"ts":1744692120000,"o":85163.9,"h":85175.3,"l":85150.5,"c":85175.3,"v":49700,"usd":0.58367025}
{"ts":1744692180000,"o":85175.3,"h":85226.2,"l":85159.2,"c":85226.1,"v":24600,"usd":0.28882093}
{"ts":1744692240000,"o":85226.1,"h":85245.1,"l":85219.1,"c":85239.2,"v":714600,"usd":8.38463949}
{"ts":1744692300000,"o":85239.2,"h":85245.1,"l":85245,"c":85245,"v":77700,"usd":0.91149093}
{"ts":1744692360000,"o":85245,"h":85339.1,"l":85245.1,"c":85339.1,"v":1740200,"usd":20.411773}
{"ts":1744692420000,"o":85339.1,"h":85334.5,"l":85283.8,"c":85283.8,"v":155300,"usd":1.82049873}
{"ts":1744692480000,"o":85283.8,"h":85284.7,"l":85210.1,"c":85284.7,"v":155300,"usd":1.82184849}
{"ts":1744692540000,"o":85284.7,"h":85284.7,"l":85263.4,"c":85263.4,"v":29100,"usd":0.34127571}
{"ts":1744692600000,"o":85263.4,"h":85290,"l":85244.9,"c":85290,"v":268800,"usd":3.15268177}
{"ts":1744692660000,"o":85290,"h":85329.9,"l":85295.5,"c":85314.2,"v":25600,"usd":0.3000558}
{"ts":1744692720000,"o":85314.2,"h":85319,"l":85250.9,"c":85269.5,"v":95800,"usd":1.12349869}
{"ts":1744692780000,"o":85269.5,"h":85299.9,"l":85240,"c":85295.5,"v":121800,"usd":1.42860859}
{"ts":1744692840000,"o":85295.5,"h":85377.6,"l":85295.5,"c":85377.2,"v":130600,"usd":1.53020002}
{"ts":1744692900000,"o":85377.2,"h":85380,"l":85339.5,"c":85356.2,"v":162700,"usd":1.90602573}
{"ts":1744692960000,"o":85356.2,"h":85384.8,"l":85340.1,"c":85384.8,"v":118500,"usd":1.38811355}
{"ts":1744693020000,"o":85384.8,"h":85423.2,"l":85380.3,"c":85389.7,"v":450800,"usd":5.27840121}
{"ts":1744693080000,"o":85389.7,"h":85450.6,"l":85389.6,"c":85450.6,"v":272400,"usd":3.18871947}
{"ts":1744693140000,"o":85450.6,"h":85450.5,"l":85398,"c":85424.1,"v":330200,"usd":3.86582778}
{"ts":1744693200000,"o":85424.1,"h":85427.8,"l":85400.1,"c":85418.4,"v":32900,"usd":0.38521536}
{"ts":1744693260000,"o":85418.4,"h":85522.9,"l":85418.3,"c":85489.5,"v":390100,"usd":4.56366509}
{"ts":1744693320000,"o":85489.5,"h":85535.6,"l":85467.3,"c":85533.4,"v":327700,"usd":3.83259218}
{"ts":1744693380000,"o":85533.4,"h":85544.2,"l":85517.9,"c":85544.2,"v":418300,"usd":4.89047578}
{"ts":1744693440000,"o":85544.2,"h":85613.2,"l":85544.2,"c":85595.9,"v":1083500,"usd":12.65902332}
{"ts":1744693500000,"o":85595.9,"h":85595.9,"l":85543.4,"c":85543.4,"v":235300,"usd":2.74982836}
{"ts":1744693560000,"o":85543.4,"h":85537.1,"l":85500.1,"c":85510.2,"v":35000,"usd":0.40923143}
{"ts":1744693620000,"o":85510.2,"h":85518.8,"l":85496.8,"c":85518.7,"v":190000,"usd":2.22187176}
{"ts":1744693680000,"o":85518.7,"h":85550,"l":85518.8,"c":85550,"v":150600,"usd":1.76084558}
{"ts":1744693740000,"o":85550,"h":85594.3,"l":85508,"c":85528.9,"v":129400,"usd":1.51254395}
{"ts":1744693800000,"o":85528.9,"h":85548.8,"l":85463.9,"c":85463.9,"v":110500,"usd":1.29246979}
{"ts":1744693860000,"o":85463.9,"h":85520,"l":85463.7,"c":85494.3,"v":126400,"usd":1.47830952}
{"ts":1744693920000,"o":85494.3,"h":85582.6,"l":85494.3,"c":85576.5,"v":255600,"usd":2.98909883}
{"ts":1744693980000,"o":85576.5,"h":85563.4,"l":85531.2,"c":85551.3,"v":408000,"usd":4.76862935}
{"ts":1744694040000,"o":85551.3,"h":85548.3,"l":85533,"c":85548.3,"v":68800,"usd":0.80431614}
{"ts":1744694100000,"o":85548.3,"h":85588,"l":85545.3,"c":85588,"v":55800,"usd":0.65218754}
{"ts":1744694160000,"o":85588,"h":85604.4,"l":85560.1,"c":85600,"v":115200,"usd":1.34605481}
{"ts":1744694220000,"o":85600,"h":85604.2,"l":85594.6,"c":85599.9,"v":64500,"usd":0.75351544}
{"ts":1744694280000,"o":85599.9,"h":85630.2,"l":85599.9,"c":85619.6,"v":135700,"usd":1.58518179}
{"ts":1744694340000,"o":85619.6,"h":85630.3,"l":85602.3,"c":85626.6,"v":48700,"usd":0.56878124}
{"ts":1744694400000,"o":85626.6,"h":85626.7,"l":85608.2,"c":85612.3,"v":56000,"usd":0.65410715}
{"ts":1744694460000,"o":85612.3,"h":85616.5,"l":85579.4,"c":85579.6,"v":365100,"usd":4.26463538}
{"ts":1744694520000,"o":85579.6,"h":85620,"l":85560.3,"c":85620,"v":240700,"usd":2.81208696}
{"ts":1744694580000,"o":85620,"h":85644,"l":85626.7,"c":85643.9,"v":146300,"usd":1.70850166}
{"ts":1744694640000,"o":85643.9,"h":85661.3,"l":85644,"c":85650.1,"v":110000,"usd":1.28431429}
{"ts":1744694700000,"o":85650.1,"h":85671.7,"l":85631.9,"c":85634.4,"v":238700,"usd":2.78674971}
{"ts":1744694760000,"o":85634.4,"h":85630,"l":85544.9,"c":85566,"v":204800,"usd":2.39296029}
{"ts":1744694820000,"o":85566,"h":85579.9,"l":85534.1,"c":85567.7,"v":67700,"usd":0.79135783}
{"ts":1744694880000,"o":85567.7,"h":85567.7,"l":85500.1,"c":85500.1,"v":125600,"usd":1.46815854}
{"ts":1744694940000,"o":85500.1,"h":85500,"l":85483.2,"c":85490.2,"v":20000,"usd":0.23393877}
{"ts":1744695000000,"o":85490.2,"h":85487.8,"l":85481.7,"c":85481.7,"v":121700,"usd":1.42361592}
{"ts":1744695060000,"o":85481.7,"h":85518.6,"l":85480,"c":85480,"v":40300,"usd":0.47136229}
{"ts":1744695120000,"o":85480,"h":85488.6,"l":85459,"c":85488.5,"v":50100,"usd":0.58621961}
{"ts":1744695180000,"o":85488.5,"h":85480.1,"l":85454.5,"c":85480.1,"v":373300,"usd":4.36765796}
{"ts":1744695240000,"o":85480.1,"h":85519.9,"l":85476.9,"c":85491.7,"v":101500,"usd":1.18725921}
{"ts":1744695300000,"o":85491.7,"h":85519.9,"l":85487.6,"c":85487.6,"v":251200,"usd":2.93799983}
{"ts":1744695360000,"o":85487.6,"h":85575.4,"l":85515.2,"c":85529.9,"v":607500,"usd":7.10333122}
{"ts":1744695420000,"o":85529.9,"h":85600,"l":85536,"c":85597.5,"v":65400,"usd":0.76435659}
{"ts":1744695480000,"o":85597.5,"h":85645.6,"l":85597.4,"c":85640.6,"v":155700,"usd":1.81875138}
{"ts":1744695540000,"o":85640.6,"h":85784.7,"l":85640.5,"c":85781.3,"v":1232000,"usd":14.3702883}
{"ts":1744695600000,"o":85781.3,"h":85794,"l":85724.9,"c":85729.4,"v":385800,"usd":4.49811955}
{"ts":1744695660000,"o":85729.4,"h":85732.7,"l":85696,"c":85696.8,"v":26700,"usd":0.31151515}
{"ts":1744695720000,"o":85696.8,"h":85719.8,"l":85671.3,"c":85702.2,"v":87600,"usd":1.02216148}
{"ts":1744695780000,"o":85702.2,"h":85775.4,"l":85714.3,"c":85769.9,"v":183500,"usd":2.13995892}
{"ts":1744695840000,"o":85769.9,"h":85788,"l":85740.1,"c":85750,"v":558400,"usd":6.51179057}
{"ts":1744695900000,"o":85750,"h":85740.1,"l":85712.9,"c":85729,"v":74500,"usd":0.86897979}
{"ts":1744695960000,"o":85729,"h":85753.9,"l":85715.9,"c":85737.1,"v":100400,"usd":1.17108513}
{"ts":1744696020000,"o":85737.1,"h":85737.1,"l":85647.4,"c":85704.7,"v":489800,"usd":5.71534951}
{"ts":1744696080000,"o":85704.7,"h":85710,"l":85646,"c":85647.4,"v":170800,"usd":1.99393772}
{"ts":1744696140000,"o":85647.4,"h":85667.3,"l":85647.4,"c":85656.2,"v":98000,"usd":1.14396611}
{"ts":1744696200000,"o":85656.2,"h":85669.7,"l":85620,"c":85620,"v":250300,"usd":2.92247133}
{"ts":1744696260000,"o":85620,"h":85613.1,"l":85570.1,"c":85610.1,"v":160000,"usd":1.86958445}
{"ts":1744696320000,"o":85610.1,"h":85628.2,"l":85607.6,"c":85628.2,"v":158800,"usd":1.85488546}
{"ts":1744696380000,"o":85628.2,"h":85628.2,"l":85563.2,"c":85595,"v":198800,"usd":2.32252099}
{"ts":1744696440000,"o":85595,"h":85631.1,"l":85574.3,"c":85627.7,"v":81100,"usd":0.9475106}
{"ts":1744696500000,"o":85627.7,"h":85618.7,"l":85500.1,"c":85567.7,"v":819600,"usd":9.57997537}
{"ts":1744696560000,"o":85567.7,"h":85600,"l":85565.5,"c":85565.5,"v":343800,"usd":4.01770245}
{"ts":1744696620000,"o":85565.5,"h":85572.8,"l":85565.4,"c":85565.9,"v":63900,"usd":0.74678673}
{"ts":1744696680000,"o":85565.9,"h":85565.8,"l":85500.1,"c":85513.7,"v":181200,"usd":2.11824816}
{"ts":1744696740000,"o":85513.7,"h":85512.1,"l":85488.2,"c":85488.2,"v":31600,"usd":0.36958294}
{"ts":1744696800000,"o":85488.2,"h":85484.8,"l":85473.8,"c":85473.8,"v":11400,"usd":0.13336092}
{"ts":1744696860000,"o":85473.8,"h":85503.9,"l":85465.3,"c":85470.2,"v":85700,"usd":1.0026836}
{"ts":1744696920000,"o":85470.2,"h":85470.1,"l":85421.7,"c":85455.1,"v":252800,"usd":2.95903363}
{"ts":1744696980000,"o":85455.1,"h":85469.9,"l":85401.7,"c":85440,"v":120100,"usd":1.40581645}
{"ts":1744697040000,"o":85440,"h":85467.9,"l":85420.1,"c":85439.8,"v":107200,"usd":1.25451835}
{"ts":1744697100000,"o":85439.8,"h":85440.2,"l":85404.3,"c":85429,"v":583800,"usd":6.83502319}
{"ts":1744697160000,"o":85429,"h":85537,"l":85430,"c":85537,"v":380100,"usd":4.44658664}
{"ts":1744697220000,"o":85537,"h":85624.9,"l":85537,"c":85596.6,"v":301000,"usd":3.51684825}
{"ts":1744697280000,"o":85596.6,"h":85613.7,"l":85549.9,"c":85613.7,"v":360500,"usd":4.21173771}
{"ts":1744697340000,"o":85613.7,"h":85614.2,"l":85525,"c":85532.8,"v":113800,"usd":1.33003102}
{"ts":1744697400000,"o":85532.8,"h":85554.8,"l":85431.5,"c":85431.5,"v":184500,"usd":2.15810743}
{"ts":1744697460000,"o":85431.5,"h":85443.6,"l":85364.8,"c":85443.6,"v":348800,"usd":4.08474127}
{"ts":1744697520000,"o":85443.6,"h":85443.6,"l":85393.5,"c":85396.5,"v":156100,"usd":1.8273586}
{"ts":1744697580000,"o":85396.5,"h":85400,"l":85377.2,"c":85397,"v":123400,"usd":1.44504064}
{"ts":1744697640000,"o":85397,"h":85440.8,"l":85397.9,"c":85410,"v":252700,"usd":2.95830383}
{"ts":1744697700000,"o":85410,"h":85419.3,"l":85397.9,"c":85414.4,"v":63000,"usd":0.7376347}
{"ts":1744697760000,"o":85414.4,"h":85429.9,"l":85414.5,"c":85422.2,"v":45500,"usd":0.53262684}
{"ts":1744697820000,"o":85422.2,"h":85479.7,"l":85421.6,"c":85477.4,"v":317600,"usd":3.71711786}
{"ts":1744697880000,"o":85477.4,"h":85477.3,"l":85421.2,"c":85446.9,"v":48400,"usd":0.56648495}
{"ts":1744697940000,"o":85446.9,"h":85486.5,"l":85430.2,"c":85471.4,"v":161900,"usd":1.89434715}
{"ts":1744698000000,"o":85471.4,"h":85480.1,"l":85446.6,"c":85446.6,"v":28100,"usd":0.32881173}
{"ts":1744698060000,"o":85446.6,"h":85451.3,"l":85368,"c":85368,"v":143500,"usd":1.68011257}
{"ts":1744698120000,"o":85368,"h":85375.5,"l":85288.1,"c":85371.7,"v":414600,"usd":4.85827732}
{"ts":1744698180000,"o":85371.7,"h":85424.9,"l":85366.2,"c":85411.1,"v":34100,"usd":0.399341}
{"ts":1744698240000,"o":85411.1,"h":85423.2,"l":85400.1,"c":85423.2,"v":134100,"usd":1.570093}
{"ts":1744698300000,"o":85423.2,"h":85407.9,"l":85359.7,"c":85363.1,"v":156800,"usd":1.83617365}
{"ts":1744698360000,"o":85363.1,"h":85404,"l":85363,"c":85404,"v":46100,"usd":0.53992689}
{"ts":1744698420000,"o":85404,"h":85407.5,"l":85400,"c":85407.5,"v":24600,"usd":0.28803896}
{"ts":1744698480000,"o":85407.5,"h":85470,"l":85405.3,"c":85470,"v":244800,"usd":2.86557027}
{"ts":1744698540000,"o":85470,"h":85489.4,"l":85448.5,"c":85458.2,"v":249000,"usd":2.9134317}
{"ts":1744698600000,"o":85458.2,"h":85474.4,"l":85454.7,"c":85472.8,"v":106900,"usd":1.25067872}
{"ts":1744698660000,"o":85472.8,"h":85515.7,"l":85472.8,"c":85507.5,"v":170100,"usd":1.98983537}
{"ts":1744698720000,"o":85507.5,"h":85599.9,"l":85499.8,"c":85599.9,"v":145100,"usd":1.69602712}
{"ts":1744698780000,"o":85599.9,"h":85599.9,"l":85527.2,"c":85531.5,"v":242300,"usd":2.83187268}
{"ts":1744698840000,"o":85531.5,"h":85579.2,"l":85527.2,"c":85535.1,"v":57700,"usd":0.67444143}
{"ts":1744698900000,"o":85535.1,"h":85530.3,"l":85490.9,"c":85508.5,"v":185600,"usd":2.17049815}
{"ts":1744698960000,"o":85508.5,"h":85508.5,"l":85451.9,"c":85451.9,"v":105100,"usd":1.22944889}
{"ts":1744699020000,"o":85451.9,"h":85445,"l":85404.5,"c":85420,"v":98900,"usd":1.15777323}
{"ts":1744699080000,"o":85420,"h":85435.7,"l":85408.8,"c":85435.7,"v":102400,"usd":1.19868954}
{"ts":1744699140000,"o":85435.7,"h":85438.7,"l":85422,"c":85438.7,"v":122000,"usd":1.42816456}
{"ts":1744699200000,"o":85438.7,"h":85479.7,"l":85438.8,"c":85479.6,"v":15500,"usd":0.18139009}
{"ts":1744699260000,"o":85479.6,"h":85472.3,"l":85449.4,"c":85449.4,"v":55200,"usd":0.64588973}
{"ts":1744699320000,"o":85449.4,"h":85440,"l":85421.9,"c":85421.9,"v":88700,"usd":1.03837359}
{"ts":1744699380000,"o":85421.9,"h":85472.8,"l":85420.1,"c":85472.8,"v":57300,"usd":0.67055253}
{"ts":1744699440000,"o":85472.8,"h":85469.9,"l":85408.5,"c":85420,"v":170700,"usd":1.99779586}
{"ts":1744699500000,"o":85420,"h":85432.9,"l":85400.4,"c":85432.9,"v":59000,"usd":0.69068789}
{"ts":1744699560000,"o":85432.9,"h":85433.9,"l":85410.1,"c":85429.6,"v":98200,"usd":1.14955735}
{"ts":1744699620000,"o":85429.6,"h":85430.5,"l":85404,"c":85428.9,"v":23200,"usd":0.27157839}
{"ts":1744699680000,"o":85428.9,"h":85411.1,"l":85380.3,"c":85411.1,"v":158700,"usd":1.85860159}
{"ts":1744699740000,"o":85411.1,"h":85410.9,"l":85390.1,"c":85401.5,"v":17000,"usd":0.19905467}
{"ts":1744699800000,"o":85401.5,"h":85417.3,"l":85380.3,"c":85380.3,"v":123500,"usd":1.44605456}
{"ts":1744699860000,"o":85380.3,"h":85383.1,"l":85374.1,"c":85383.1,"v":174700,"usd":2.0461404}
{"ts":1744699920000,"o":85383.1,"h":85409.9,"l":85383.1,"c":85409.6,"v":40700,"usd":0.4766151}
{"ts":1744699980000,"o":85409.6,"h":85419.9,"l":85400,"c":85419.9,"v":20300,"usd":0.23766528}
{"ts":1744700040000,"o":85419.9,"h":85426.5,"l":85377.3,"c":85377.3,"v":142900,"usd":1.67325303}
{"ts":1744700100000,"o":85377.3,"h":85388.5,"l":85301.9,"c":85301.9,"v":151500,"usd":1.77508518}
{"ts":1744700160000,"o":85301.9,"h":85300.1,"l":85300,"c":85300,"v":28100,"usd":0.32942473}
{"ts":1744700220000,"o":85300,"h":85319,"l":85297.8,"c":85312.1,"v":154200,"usd":1.8074556}
{"ts":1744700280000,"o":85312.1,"h":85320,"l":85312.1,"c":85320,"v":122200,"usd":1.43228254}
{"ts":1744700340000,"o":85320,"h":85348.4,"l":85330,"c":85337.5,"v":27400,"usd":0.32107443}
{"ts":1744700400000,"o":85337.5,"h":85359.2,"l":85330.8,"c":85346.4,"v":57800,"usd":0.67725839}
{"ts":1744700460000,"o":85346.4,"h":85415.2,"l":85335.1,"c":85370,"v":141500,"usd":1.65728279}
{"ts":1744700520000,"o":85370,"h":85397.6,"l":85344.9,"c":85397.6,"v":151800,"usd":1.7781573}
{"ts":1744700580000,"o":85397.6,"h":85470.1,"l":85397.6,"c":85470.1,"v":148600,"usd":1.73939865}
{"ts":1744700640000,"o":85470.1,"h":85489.9,"l":85460,"c":85460,"v":71000,"usd":0.83062813}
{"ts":1744700700000,"o":85460,"h":85503.8,"l":85458.5,"c":85503.8,"v":90300,"usd":1.05625272}
{"ts":1744700760000,"o":85503.8,"h":85513.7,"l":85435.5,"c":85450.7,"v":261500,"usd":3.05928387}
{"ts":1744700820000,"o":85450.7,"h":85499.9,"l":85460,"c":85499.9,"v":143200,"usd":1.67497682}
{"ts":1744700880000,"o":85499.9,"h":85568.3,"l":85500,"c":85562,"v":94300,"usd":1.10255534}
{"ts":1744700940000,"o":85562,"h":85562.4,"l":85488.5,"c":85503,"v":89400,"usd":1.04547508}
{"ts":1744701000000,"o":85503,"h":85505.2,"l":85477.1,"c":85490,"v":56200,"usd":0.65742474}
{"ts":1744701060000,"o":85490,"h":85507.9,"l":85484,"c":85503.8,"v":47500,"usd":0.55558744}
{"ts":1744701120000,"o":85503.8,"h":85493.7,"l":85480.1,"c":85482.2,"v":125500,"usd":1.46798525}
{"ts":1744701180000,"o":85482.2,"h":85493.7,"l":85475.3,"c":85484.4,"v":66400,"usd":0.77675786}
{"ts":1744701240000,"o":85484.4,"h":85484.5,"l":85475.4,"c":85480.9,"v":106100,"usd":1.24116782}
{"ts":1744701300000,"o":85480.9,"h":85480.9,"l":85470,"c":85478.4,"v":21800,"usd":0.25503129}
{"ts":1744701360000,"o":85478.4,"h":85560,"l":85477.9,"c":85554.6,"v":362800,"usd":4.24237891}
{"ts":1744701420000,"o":85554.6,"h":85599.9,"l":85538.7,"c":85550.9,"v":154200,"usd":1.80194875}
{"ts":1744701480000,"o":85550.9,"h":85583.7,"l":85530.7,"c":85583.7,"v":79000,"usd":0.92337294}
{"ts":1744701540000,"o":85583.7,"h":85584.9,"l":85539.8,"c":85580,"v":20800,"usd":0.24305561}
{"ts":1744701600000,"o":85580,"h":85600,"l":85578.6,"c":85578.6,"v":217300,"usd":2.53903275}
{"ts":1744701660000,"o":85578.6,"h":85607,"l":85578.6,"c":85600.1,"v":69700,"usd":0.81428359}
{"ts":1744701720000,"o":85600.1,"h":85606.8,"l":85600.1,"c":85606.8,"v":24800,"usd":0.2897046}
{"ts":1744701780000,"o":85606.8,"h":85671.1,"l":85606.8,"c":85671.1,"v":103500,"usd":1.20869741}
{"ts":1744701840000,"o":85671.1,"h":85742.8,"l":85680,"c":85699.9,"v":495500,"usd":5.78076038}
{"ts":1744701900000,"o":85699.9,"h":85713.7,"l":85663.9,"c":85712.3,"v":156400,"usd":1.82512042}
{"ts":1744701960000,"o":85712.3,"h":85706.3,"l":85668.1,"c":85706.3,"v":59300,"usd":0.69203251}
{"ts":1744702020000,"o":85706.3,"h":85718,"l":85690,"c":85702.6,"v":719300,"usd":8.39210527}
{"ts":1744702080000,"o":85702.6,"h":85702.5,"l":85680.1,"c":85680.1,"v":40700,"usd":0.47493039}
{"ts":1744702140000,"o":85680.1,"h":85680.1,"l":85633.1,"c":85651.8,"v":221700,"usd":2.58845687}
{"ts":1744702200000,"o":85651.8,"h":85671.6,"l":85650.1,"c":85650.1,"v":49300,"usd":0.57548706}
{"ts":1744702260000,"o":85650.1,"h":85680.9,"l":85642.1,"c":85670,"v":400600,"usd":4.67657907}
{"ts":1744702320000,"o":85670,"h":85699.8,"l":85680,"c":85699.7,"v":67800,"usd":0.79121063}
{"ts":1744702380000,"o":85699.7,"h":85711.8,"l":85659.5,"c":85659.5,"v":96800,"usd":1.12968407}
{"ts":1744702440000,"o":85659.5,"h":85680,"l":85650.5,"c":85680,"v":56000,"usd":0.65373305}
{"ts":1744702500000,"o":85680,"h":85673.9,"l":85650,"c":85652.5,"v":38200,"usd":0.44595018}
{"ts":1744702560000,"o":85652.5,"h":85670.1,"l":85602.5,"c":85602.5,"v":154000,"usd":1.79792521}
{"ts":1744702620000,"o":85602.5,"h":85620,"l":85582.1,"c":85607.3,"v":123900,"usd":1.44742591}
{"ts":1744702680000,"o":85607.3,"h":85635.6,"l":85608.7,"c":85608.7,"v":39500,"usd":0.46131588}
{"ts":1744702740000,"o":85608.7,"h":85666.5,"l":85592.8,"c":85666.5,"v":124900,"usd":1.45891132}
{"ts":1744702800000,"o":85666.5,"h":85670.2,"l":85634.2,"c":85637.5,"v":50100,"usd":0.58489647}
{"ts":1744702860000,"o":85637.5,"h":85655.8,"l":85625.2,"c":85633.9,"v":148300,"usd":1.73176755}
{"ts":1744702920000,"o":85633.9,"h":85638.5,"l":85634,"c":85638.3,"v":308800,"usd":3.60599083}
{"ts":1744702980000,"o":85638.3,"h":85659.9,"l":85634,"c":85637.1,"v":239900,"usd":2.80093279}
{"ts":1744703040000,"o":85637.1,"h":85650,"l":85640.1,"c":85650,"v":47000,"usd":0.54876064}
{"ts":1744703100000,"o":85650,"h":85654.8,"l":85647.1,"c":85654.8,"v":10200,"usd":0.11908512}
{"ts":1744703160000,"o":85654.8,"h":85654.8,"l":85621.4,"c":85631.1,"v":237600,"usd":2.77437513}
{"ts":1744703220000,"o":85631.1,"h":85647.9,"l":85631,"c":85647.8,"v":40200,"usd":0.46944087}
{"ts":1744703280000,"o":85647.8,"h":85638.4,"l":85631.5,"c":85631.5,"v":43900,"usd":0.51265236}
{"ts":1744703340000,"o":85631.5,"h":85631.4,"l":85615.8,"c":85615.8,"v":137600,"usd":1.60693106}
{"ts":1744703400000,"o":85615.8,"h":85614.1,"l":85600.1,"c":85610.2,"v":108200,"usd":1.26399183}
{"ts":1744703460000,"o":85610.2,"h":85618.8,"l":85610.1,"c":85618.8,"v":61200,"usd":0.71486334}
{"ts":1744703520000,"o":85618.8,"h":85610.6,"l":85598.1,"c":85598.1,"v":62500,"usd":0.73009014}
{"ts":1744703580000,"o":85598.1,"h":85629.9,"l":85598.2,"c":85616.5,"v":144900,"usd":1.69244783}
{"ts":1744703640000,"o":85616.5,"h":85620,"l":85616.6,"c":85617.7,"v":33600,"usd":0.39244219}
{"ts":1744703700000,"o":85617.7,"h":85655.9,"l":85617.7,"c":85655.9,"v":87400,"usd":1.02060377}
{"ts":1744703760000,"o":85655.9,"h":85645.9,"l":85603,"c":85615.6,"v":96700,"usd":1.12934631}
{"ts":1744703820000,"o":85615.6,"h":85623.9,"l":85608.8,"c":85620,"v":73500,"usd":0.85848885}
{"ts":1744703880000,"o":85620,"h":85667.2,"l":85626.4,"c":85661.4,"v":168100,"usd":1.96266114}
{"ts":1744703940000,"o":85661.4,"h":85677,"l":85661.4,"c":85676.9,"v":142000,"usd":1.65751842}
{"ts":1744704000000,"o":85676.9,"h":85709.9,"l":85676.9,"c":85706.4,"v":166900,"usd":1.94778624}
{"ts":1744704060000,"o":85706.4,"h":85713.8,"l":85628.1,"c":85689.9,"v":636600,"usd":7.43026587}
{"ts":1744704120000,"o":85689.9,"h":85737.9,"l":85700,"c":85730,"v":143800,"usd":1.67747218}
{"ts":1744704180000,"o":85730,"h":85768.4,"l":85709.1,"c":85758.8,"v":248400,"usd":2.89699866}
{"ts":1744704240000,"o":85758.8,"h":85779.9,"l":85731.7,"c":85765.8,"v":118800,"usd":1.38519972}
{"ts":1744704300000,"o":85765.8,"h":85764.9,"l":85740.1,"c":85749.6,"v":25700,"usd":0.29970552}
{"ts":1744704360000,"o":85749.6,"h":85794,"l":85755.5,"c":85794,"v":196300,"usd":2.28847255}
{"ts":1744704420000,"o":85794,"h":85795.9,"l":85752.7,"c":85764.2,"v":521600,"usd":6.08106445}
{"ts":1744704480000,"o":85764.2,"h":85777,"l":85735.9,"c":85766.7,"v":378400,"usd":4.41239638}
{"ts":1744704540000,"o":85766.7,"h":85790,"l":85720,"c":85753.4,"v":492900,"usd":5.74734985}
{"ts":1744704600000,"o":85753.4,"h":85789.6,"l":85717.6,"c":85760,"v":282000,"usd":3.28869643}
{"ts":1744704660000,"o":85760,"h":85773.5,"l":85730.9,"c":85773.5,"v":254900,"usd":2.97227047}
{"ts":1744704720000,"o":85773.5,"h":85788.3,"l":85761.6,"c":85788.3,"v":41300,"usd":0.48146093}
{"ts":1744704780000,"o":85788.3,"h":85840.9,"l":85775.3,"c":85794.8,"v":1428300,"usd":16.64441909}
{"ts":1744704840000,"o":85794.8,"h":85862.2,"l":85756.4,"c":85800,"v":6185200,"usd":72.08794388}
{"ts":1744704900000,"o":85800,"h":85896.7,"l":85809.9,"c":85828.5,"v":676300,"usd":7.8766038}
{"ts":1744704960000,"o":85828.5,"h":85872.3,"l":85828.5,"c":85842.7,"v":75000,"usd":0.87367491}
{"ts":1744705020000,"o":85842.7,"h":85947.6,"l":85842.7,"c":85909.6,"v":1513400,"usd":17.61469359}
{"ts":1744705080000,"o":85909.6,"h":85974.3,"l":85897.2,"c":85955.9,"v":2577600,"usd":29.9910271}
{"ts":1744705140000,"o":85955.9,"h":85955.9,"l":85905,"c":85911,"v":260500,"usd":3.03141926}
{"ts":1744705200000,"o":85911,"h":85940,"l":85911,"c":85939.9,"v":193600,"usd":2.25297686}
{"ts":1744705260000,"o":85939.9,"h":85950,"l":85888.1,"c":85888.1,"v":412000,"usd":4.79469452}
{"ts":1744705320000,"o":85888.1,"h":85919,"l":85867.6,"c":85905.6,"v":473500,"usd":5.51257259}
{"ts":1744705380000,"o":85905.6,"h":85955.6,"l":85887.6,"c":85932.1,"v":498300,"usd":5.79911196}
{"ts":1744705440000,"o":85932.1,"h":85931.9,"l":85874.4,"c":85886.9,"v":257500,"usd":2.99751326}
{"ts":1744705500000,"o":85886.9,"h":85882.5,"l":85845.3,"c":85869.8,"v":157700,"usd":1.83655348}
{"ts":1744705560000,"o":85869.8,"h":85860,"l":85810.5,"c":85811,"v":40700,"usd":0.47416409}
{"ts":1744705620000,"o":85811,"h":85840,"l":85800,"c":85830.1,"v":207600,"usd":2.41927596}
{"ts":1744705680000,"o":85830.1,"h":85844.9,"l":85814.3,"c":85844.9,"v":84200,"usd":0.98103791}
{"ts":1744705740000,"o":85844.9,"h":85859.2,"l":85820.3,"c":85820.3,"v":112200,"usd":1.30693419}
{"ts":1744705800000,"o":85820.3,"h":85849.9,"l":85796.5,"c":85796.5,"v":101400,"usd":1.18136822}
{"ts":1744705860000,"o":85796.5,"h":85840,"l":85809.4,"c":85840,"v":264800,"usd":3.08510754}
{"ts":1744705920000,"o":85840,"h":85857.1,"l":85832.3,"c":85840,"v":561600,"usd":6.54202775}
{"ts":1744705980000,"o":85840,"h":85852.7,"l":85740.3,"c":85744.1,"v":283400,"usd":3.30372411}
{"ts":1744706040000,"o":85744.1,"h":85759.9,"l":85740,"c":85740,"v":139200,"usd":1.62333879}
{"ts":1744706100000,"o":85740,"h":85747.2,"l":85710.3,"c":85747.2,"v":420300,"usd":4.90213736}
{"ts":1744706160000,"o":85747.2,"h":85815.3,"l":85747.2,"c":85784.6,"v":483000,"usd":5.63090857}
{"ts":1744706220000,"o":85784.6,"h":85794.1,"l":85741,"c":85742.5,"v":187900,"usd":2.19086379}
{"ts":1744706280000,"o":85742.5,"h":85751.2,"l":85740.2,"c":85751.2,"v":162100,"usd":1.89045636}
{"ts":1744706340000,"o":85751.2,"h":85778.2,"l":85740,"c":85772.4,"v":40100,"usd":0.46756929}
{"ts":1744706400000,"o":85772.4,"h":85777.1,"l":85715.5,"c":85715.5,"v":122800,"usd":1.43233049}
{"ts":1744706460000,"o":85715.5,"h":85770,"l":85718.8,"c":85770,"v":107200,"usd":1.25040496}
{"ts":1744706520000,"o":85770,"h":85780,"l":85778,"c":85779.9,"v":3500,"usd":0.04080233}
{"ts":1744706580000,"o":85779.9,"h":85819.9,"l":85772.6,"c":85772.7,"v":672200,"usd":7.83584769}
{"ts":1744706640000,"o":85772.7,"h":85840,"l":85799.9,"c":85840,"v":57700,"usd":0.67225687}
{"ts":1744706700000,"o":85840,"h":85847.9,"l":85821.6,"c":85836.7,"v":177400,"usd":2.06654419}
{"ts":1744706760000,"o":85836.7,"h":85852.2,"l":85826.3,"c":85848.6,"v":166400,"usd":1.93842288}
{"ts":1744706820000,"o":85848.6,"h":85885.2,"l":85850,"c":85853.3,"v":193800,"usd":2.25685038}
{"ts":1744706880000,"o":85853.3,"h":85853.2,"l":85821.6,"c":85830,"v":188100,"usd":2.19117271}
{"ts":1744706940000,"o":85830,"h":85828.5,"l":85822.6,"c":85828.4,"v":6100,"usd":0.07107229}
{"ts":1744707000000,"o":85828.4,"h":85839.9,"l":85828.4,"c":85836.6,"v":102400,"usd":1.19297506}
{"ts":1744707060000,"o":85836.6,"h":85839.9,"l":85818.6,"c":85818.6,"v":146700,"usd":1.70913045}
{"ts":1744707120000,"o":85818.6,"h":85818.6,"l":85760,"c":85760,"v":63800,"usd":0.74357135}
{"ts":1744707180000,"o":85760,"h":85799.9,"l":85760,"c":85799.9,"v":147600,"usd":1.72094342}
{"ts":1744707240000,"o":85799.9,"h":85836,"l":85800,"c":85812.1,"v":787400,"usd":9.17654848}
{"ts":1744707300000,"o":85812.1,"h":85812.1,"l":85762.2,"c":85773.9,"v":123800,"usd":1.44307859}
{"ts":1744707360000,"o":85773.9,"h":85789.9,"l":85765.7,"c":85765.7,"v":25900,"usd":0.3019135}
{"ts":1744707420000,"o":85765.7,"h":85779.3,"l":85735,"c":85739.6,"v":214600,"usd":2.50214402}
{"ts":1744707480000,"o":85739.6,"h":85753.9,"l":85723.1,"c":85726.8,"v":123400,"usd":1.43937059}
{"ts":1744707540000,"o":85726.8,"h":85751.5,"l":85745.5,"c":85751.5,"v":23200,"usd":0.27056456}
{"ts":1744707600000,"o":85751.5,"h":85808.4,"l":85751.6,"c":85808.4,"v":81000,"usd":0.9443169}
{"ts":1744707660000,"o":85808.4,"h":85802,"l":85728.3,"c":85729.6,"v":562500,"usd":6.56026234}
{"ts":1744707720000,"o":85729.6,"h":85760,"l":85724.6,"c":85744.6,"v":52400,"usd":0.61109256}
{"ts":1744707780000,"o":85744.6,"h":85779.9,"l":85719,"c":85760,"v":710700,"usd":8.28882542}
{"ts":1744707840000,"o":85760,"h":85760,"l":85750.6,"c":85760,"v":35500,"usd":0.41396535}
{"ts":1744707900000,"o":85760,"h":85829.9,"l":85759.6,"c":85829.9,"v":149600,"usd":1.743754}
{"ts":1744707960000,"o":85829.9,"h":85842.3,"l":85824.3,"c":85830,"v":85200,"usd":0.99258272}
{"ts":1744708020000,"o":85830,"h":85850,"l":85800,"c":85849.9,"v":349600,"usd":4.07364223}
{"ts":1744708080000,"o":85849.9,"h":85892.3,"l":85850.8,"c":85886.3,"v":204000,"usd":2.37537008}
{"ts":1744708140000,"o":85886.3,"h":85913.8,"l":85895.5,"c":85910.7,"v":152600,"usd":1.77630577}
{"ts":1744708200000,"o":85910.7,"h":85912.1,"l":85883.9,"c":85912.1,"v":222600,"usd":2.5912651}
{"ts":1744708260000,"o":85912.1,"h":85912.2,"l":85889.6,"c":85889.6,"v":109600,"usd":1.27581266}
{"ts":1744708320000,"o":85889.6,"h":85889.6,"l":85765.8,"c":85781.5,"v":368600,"usd":4.29447852}
{"ts":1744708380000,"o":85781.5,"h":85830,"l":85800.1,"c":85830,"v":169200,"usd":1.97192227}
{"ts":1744708440000,"o":85830,"h":85845,"l":85800.1,"c":85800.1,"v":50100,"usd":0.58381218}
{"ts":1744708500000,"o":85800.1,"h":85833.5,"l":85800.4,"c":85830,"v":167600,"usd":1.95308114}
{"ts":1744708560000,"o":85830,"h":85929.9,"l":85840,"c":85929.9,"v":580000,"usd":6.75330437}
{"ts":1744708620000,"o":85929.9,"h":85924.2,"l":85880.1,"c":85882.6,"v":175600,"usd":2.04426416}
{"ts":1744708680000,"o":85882.6,"h":85902.5,"l":85880.5,"c":85888.1,"v":115200,"usd":1.34116216}
{"ts":1744708740000,"o":85888.1,"h":85885.1,"l":85852,"c":85869.9,"v":88100,"usd":1.0259638}
{"ts":1744708800000,"o":85869.9,"h":85870,"l":85869.9,"c":85869.9,"v":5000,"usd":0.0582275}
{"ts":1744708860000,"o":85869.9,"h":85890,"l":85851.9,"c":85890,"v":61700,"usd":0.71856626}
{"ts":1744708920000,"o":85890,"h":85905.3,"l":85862.9,"c":85862.9,"v":175900,"usd":2.04764776}
{"ts":1744708980000,"o":85862.9,"h":85890,"l":85879.9,"c":85890,"v":1900,"usd":0.022123}
{"ts":1744709040000,"o":85890,"h":85899.9,"l":85881,"c":85881,"v":117100,"usd":1.36327075}
{"ts":1744709100000,"o":85881,"h":85899.8,"l":85882.9,"c":85899.8,"v":127000,"usd":1.47847073}
{"ts":1744709160000,"o":85899.8,"h":85885.3,"l":85881.2,"c":85882.4,"v":21600,"usd":0.25149892}
{"ts":1744709220000,"o":85882.4,"h":85882.5,"l":85852.7,"c":85857.3,"v":104100,"usd":1.21241025}
{"ts":1744709280000,"o":85857.3,"h":85884.7,"l":85860.1,"c":85866.6,"v":142100,"usd":1.6548427}
{"ts":1744709340000,"o":85866.6,"h":85877.2,"l":85840,"c":85840,"v":13100,"usd":0.15256659}
{"ts":1744709400000,"o":85840,"h":85840,"l":85825.3,"c":85826.5,"v":52700,"usd":0.61397924}
{"ts":1744709460000,"o":85826.5,"h":85839.2,"l":85826.6,"c":85834.5,"v":125900,"usd":1.46680981}
{"ts":1744709520000,"o":85834.5,"h":85834.4,"l":85800.4,"c":85800.4,"v":166700,"usd":1.9423203}
{"ts":1744709580000,"o":85800.4,"h":85800.5,"l":85770.2,"c":85770.2,"v":79400,"usd":0.92548496}
{"ts":1744709640000,"o":85770.2,"h":85770.2,"l":85655.2,"c":85655.2,"v":234500,"usd":2.73588639}
{"ts":1744709700000,"o":85655.2,"h":85702.3,"l":85651,"c":85670,"v":71700,"usd":0.83690357}
{"ts":1744709760000,"o":85670,"h":85670.3,"l":85620,"c":85620,"v":217900,"usd":2.54448473}
{"ts":1744709820000,"o":85620,"h":85647.9,"l":85573.7,"c":85590.6,"v":233000,"usd":2.72117699}
{"ts":1744709880000,"o":85590.6,"h":85650.3,"l":85594.3,"c":85650.3,"v":93600,"usd":1.09305091}
{"ts":1744709940000,"o":85650.3,"h":85670,"l":85635.5,"c":85665.6,"v":94600,"usd":1.10435773}
{"ts":1744710000000,"o":85665.6,"h":85679.9,"l":85653.7,"c":85654.1,"v":154700,"usd":1.80571628}
{"ts":1744710060000,"o":85654.1,"h":85694.2,"l":85630.1,"c":85694.2,"v":105700,"usd":1.23385156}
{"ts":1744710120000,"o":85694.2,"h":85694.2,"l":85680.1,"c":85694.2,"v":5800,"usd":0.06768752}
{"ts":1744710180000,"o":85694.2,"h":85694.2,"l":85694.2,"c":85694.2,"v":0,"usd":0}
{"ts":1744710240000,"o":85694.2,"h":85729.4,"l":85678.6,"c":85729.3,"v":293000,"usd":3.41847182}
{"ts":1744710300000,"o":85729.3,"h":85729.3,"l":85700.5,"c":85700.6,"v":37100,"usd":0.43284813}
{"ts":1744710360000,"o":85700.6,"h":85729.3,"l":85670.1,"c":85728.8,"v":158700,"usd":1.8516359}
{"ts":1744710420000,"o":85728.8,"h":85728.9,"l":85700.1,"c":85718,"v":112400,"usd":1.3113297}
{"ts":1744710480000,"o":85718,"h":85879.8,"l":85720,"c":85879.8,"v":626200,"usd":7.29964574}
{"ts":1744710540000,"o":85879.8,"h":85889.9,"l":85877.7,"c":85879.6,"v":121600,"usd":1.41587972}
{"ts":1744710600000,"o":85879.6,"h":85898.2,"l":85879.7,"c":85898.2,"v":62800,"usd":0.73115075}
{"ts":1744710660000,"o":85898.2,"h":85920,"l":85898.1,"c":85906.7,"v":197600,"usd":2.30016236}
{"ts":1744710720000,"o":85906.7,"h":85926.6,"l":85910.7,"c":85926.6,"v":103800,"usd":1.2082151}
{"ts":1744710780000,"o":85926.6,"h":85925.8,"l":85879.7,"c":85879.7,"v":169100,"usd":1.96846608}
{"ts":1744710840000,"o":85879.7,"h":85920,"l":85875.1,"c":85910.3,"v":98500,"usd":1.14649894}
{"ts":1744710900000,"o":85910.3,"h":85917.4,"l":85900.1,"c":85909.5,"v":32300,"usd":0.37597823}
{"ts":1744710960000,"o":85909.5,"h":85922,"l":85905.6,"c":85905.6,"v":10200,"usd":0.11871764}
{"ts":1744711020000,"o":85905.6,"h":85900,"l":85873.4,"c":85886.8,"v":122000,"usd":1.4204701}
{"ts":1744711080000,"o":85886.8,"h":85920,"l":85886.8,"c":85920,"v":52000,"usd":0.60530898}
{"ts":1744711140000,"o":85920,"h":85950.5,"l":85923.9,"c":85944.8,"v":196500,"usd":2.28664444}
{"ts":1744711200000,"o":85944.8,"h":85952.3,"l":85936,"c":85951.5,"v":71700,"usd":0.83427086}
{"ts":1744711260000,"o":85951.5,"h":85955.6,"l":85937.8,"c":85955.6,"v":219400,"usd":2.5526195}
{"ts":1744711320000,"o":85955.6,"h":85974.9,"l":85940,"c":85940,"v":245900,"usd":2.86059726}
{"ts":1744711380000,"o":85940,"h":85949.9,"l":85920,"c":85939.8,"v":102500,"usd":1.19269543}
{"ts":1744711440000,"o":85939.8,"h":85939.9,"l":85860,"c":85860,"v":129700,"usd":1.51004263}
{"ts":1744711500000,"o":85860,"h":85882.9,"l":85825.3,"c":85825.3,"v":70400,"usd":0.81985099}
{"ts":1744711560000,"o":85825.3,"h":85825.3,"l":85785.7,"c":85809.8,"v":106100,"usd":1.23660867}
{"ts":1744711620000,"o":85809.8,"h":85869.9,"l":85785.7,"c":85849.9,"v":54600,"usd":0.63618499}
{"ts":1744711680000,"o":85849.9,"h":85841.1,"l":85802,"c":85813.5,"v":52900,"usd":0.61636601}
{"ts":1744711740000,"o":85813.5,"h":85900,"l":85801.9,"c":85900,"v":99800,"usd":1.16257499}
{"ts":1744711800000,"o":85900,"h":85899.9,"l":85827.4,"c":85827.4,"v":34400,"usd":0.40064565}
{"ts":1744711860000,"o":85827.4,"h":85832.3,"l":85758.5,"c":85758.6,"v":105500,"usd":1.22929077}
{"ts":1744711920000,"o":85758.6,"h":85819.9,"l":85762.8,"c":85777.2,"v":33200,"usd":0.3870102}
{"ts":1744711980000,"o":85777.2,"h":85797.2,"l":85766,"c":85766,"v":27600,"usd":0.32173182}
{"ts":1744712040000,"o":85766,"h":85770,"l":85740.1,"c":85754.4,"v":95400,"usd":1.11264562}
{"ts":1744712100000,"o":85754.4,"h":85759.9,"l":85751.5,"c":85759.9,"v":3200,"usd":0.03731665}
{"ts":1744712160000,"o":85759.9,"h":85769.9,"l":85719.2,"c":85719.2,"v":167600,"usd":1.95467949}
{"ts":1744712220000,"o":85719.2,"h":85736,"l":85683.4,"c":85709.3,"v":89100,"usd":1.03949616}
{"ts":1744712280000,"o":85709.3,"h":85732.2,"l":85720.1,"c":85732.1,"v":45700,"usd":0.533089}
{"ts":1744712340000,"o":85732.1,"h":85769.9,"l":85715,"c":85769.9,"v":155700,"usd":1.8159401}
{"ts":1744712400000,"o":85769.9,"h":85754.8,"l":85660.1,"c":85721.6,"v":97600,"usd":1.13866565}
{"ts":1744712460000,"o":85721.6,"h":85730.1,"l":85700.1,"c":85700.3,"v":23400,"usd":0.27296654}
{"ts":1744712520000,"o":85700.3,"h":85726.6,"l":85701.1,"c":85701.5,"v":105800,"usd":1.23440993}
{"ts":1744712580000,"o":85701.5,"h":85701.1,"l":85650,"c":85650,"v":144200,"usd":1.6828349}
{"ts":1744712640000,"o":85650,"h":85700,"l":85647.1,"c":85700,"v":106200,"usd":1.23970581}
{"ts":1744712700000,"o":85700,"h":85710,"l":85670.8,"c":85699.2,"v":38300,"usd":0.4469011}
{"ts":1744712760000,"o":85699.2,"h":85680,"l":85669.6,"c":85680,"v":1100,"usd":0.01283944}
{"ts":1744712820000,"o":85680,"h":85714,"l":85686.4,"c":85690,"v":67000,"usd":0.78172708}
{"ts":1744712880000,"o":85690,"h":85682.5,"l":85665.8,"c":85680.4,"v":89600,"usd":1.04591875}
{"ts":1744712940000,"o":85680.4,"h":85708.4,"l":85689.2,"c":85708.4,"v":8800,"usd":0.10267628}
{"ts":1744713000000,"o":85708.4,"h":85737.9,"l":85698.7,"c":85730.3,"v":535200,"usd":6.24488337}
{"ts":1744713060000,"o":85730.3,"h":85741.9,"l":85713.1,"c":85733.2,"v":125500,"usd":1.46406744}
{"ts":1744713120000,"o":85733.2,"h":85746.4,"l":85730,"c":85737.3,"v":35500,"usd":0.41403562}
{"ts":1744713180000,"o":85737.3,"h":85734.5,"l":85631.5,"c":85631.5,"v":142700,"usd":1.66565734}
{"ts":1744713240000,"o":85631.5,"h":85650.8,"l":85600,"c":85600,"v":131200,"usd":1.53250773}
{"ts":1744713300000,"o":85600,"h":85662,"l":85577.9,"c":85652.2,"v":61800,"usd":0.72185069}
{"ts":1744713360000,"o":85652.2,"h":85659.9,"l":85619.9,"c":85619.9,"v":19300,"usd":0.22536963}
{"ts":1744713420000,"o":85619.9,"h":85610,"l":85527,"c":85600,"v":485200,"usd":5.67121887}
{"ts":1744713480000,"o":85600,"h":85640.3,"l":85610,"c":85640.2,"v":52500,"usd":0.61306568}
{"ts":1744713540000,"o":85640.2,"h":85649.9,"l":85600,"c":85600,"v":207600,"usd":2.4245796}
{"ts":1744713600000,"o":85600,"h":85601.9,"l":85492.4,"c":85502,"v":643400,"usd":7.52211282}
{"ts":1744713660000,"o":85502,"h":85540,"l":85455,"c":85520.4,"v":215900,"usd":2.52539457}
{"ts":1744713720000,"o":85520.4,"h":85539.6,"l":85480,"c":85480,"v":106600,"usd":1.2466814}
{"ts":1744713780000,"o":85480,"h":85517.4,"l":85465,"c":85517.4,"v":49200,"usd":0.57555746}
{"ts":1744713840000,"o":85517.4,"h":85529.9,"l":85500.1,"c":85521.7,"v":14700,"usd":0.17189846}
{"ts":1744713900000,"o":85521.7,"h":85539.7,"l":85480,"c":85480,"v":242400,"usd":2.83438918}
{"ts":1744713960000,"o":85480,"h":85519.9,"l":85452.9,"c":85519.9,"v":462300,"usd":5.40852684}
{"ts":1744714020000,"o":85519.9,"h":85500,"l":85468.8,"c":85493.2,"v":38200,"usd":0.4468366}
{"ts":1744714080000,"o":85493.2,"h":85468.7,"l":85408.8,"c":85441.9,"v":483900,"usd":5.66428125}
{"ts":1744714140000,"o":85441.9,"h":85528.6,"l":85446.6,"c":85520,"v":146800,"usd":1.71741055}
{"ts":1744714200000,"o":85520,"h":85566.3,"l":85527.3,"c":85530,"v":321200,"usd":3.75451666}
{"ts":1744714260000,"o":85530,"h":85580,"l":85524.4,"c":85570.5,"v":138400,"usd":1.61752056}
{"ts":1744714320000,"o":85570.5,"h":85611,"l":85575.8,"c":85610.9,"v":281000,"usd":3.28293778}
{"ts":1744714380000,"o":85610.9,"h":85618.2,"l":85605.4,"c":85617.7,"v":218500,"usd":2.55215291}
{"ts":1744714440000,"o":85617.7,"h":85649.9,"l":85617.8,"c":85648.4,"v":281600,"usd":3.2885947}
{"ts":1744714500000,"o":85648.4,"h":85647.9,"l":85614.8,"c":85622,"v":219800,"usd":2.56707503}
{"ts":1744714560000,"o":85622,"h":85630.8,"l":85600.1,"c":85600.1,"v":85000,"usd":0.99278509}
{"ts":1744714620000,"o":85600.1,"h":85629.4,"l":85600.1,"c":85629.4,"v":700,"usd":0.00817674}
{"ts":1744714680000,"o":85629.4,"h":85629.4,"l":85586.6,"c":85594.9,"v":59700,"usd":0.69728751}
{"ts":1744714740000,"o":85594.9,"h":85594.9,"l":85582.2,"c":85582.4,"v":44400,"usd":0.51875375}
{"ts":1744714800000,"o":85582.4,"h":85609.9,"l":85589.5,"c":85609.9,"v":1200,"usd":0.01401922}
{"ts":1744714860000,"o":85609.9,"h":85630,"l":85602.4,"c":85619.8,"v":28000,"usd":0.32705958}
{"ts":1744714920000,"o":85619.8,"h":85612.9,"l":85586.3,"c":85605.4,"v":7500,"usd":0.08761583}
{"ts":1744714980000,"o":85605.4,"h":85605.4,"l":85530.3,"c":85553.3,"v":112900,"usd":1.31943029}
{"ts":1744715040000,"o":85553.3,"h":85550,"l":85522.1,"c":85540,"v":8000,"usd":0.0935329}
{"ts":1744715100000,"o":85540,"h":85600,"l":85550,"c":85600,"v":21800,"usd":0.25473482}
{"ts":1744715160000,"o":85600,"h":85600,"l":85580.7,"c":85580.7,"v":42000,"usd":0.49065294}
{"ts":1744715220000,"o":85580.7,"h":85590.2,"l":85530.1,"c":85571.5,"v":234400,"usd":2.73896181}
{"ts":1744715280000,"o":85571.5,"h":85579.9,"l":85526.5,"c":85526.5,"v":272600,"usd":3.18633073}
{"ts":1744715340000,"o":85526.5,"h":85525.3,"l":85460.2,"c":85460.2,"v":361500,"usd":4.22825879}
{"ts":1744715400000,"o":85460.2,"h":85512.2,"l":85469.6,"c":85489.6,"v":97300,"usd":1.13811174}
{"ts":1744715460000,"o":85489.6,"h":85476.5,"l":85422.9,"c":85431,"v":70600,"usd":0.82616532}
{"ts":1744715520000,"o":85431,"h":85450,"l":85430.1,"c":85440,"v":114900,"usd":1.34489206}
{"ts":1744715580000,"o":85440,"h":85433.2,"l":85415.2,"c":85424.7,"v":254000,"usd":2.97334243}
{"ts":1744715640000,"o":85424.7,"h":85449.7,"l":85430,"c":85449.7,"v":7500,"usd":0.08778155}
{"ts":1744715700000,"o":85449.7,"h":85464,"l":85450,"c":85463.9,"v":37600,"usd":0.43995384}
{"ts":1744715760000,"o":85463.9,"h":85464,"l":85420,"c":85420,"v":80500,"usd":0.94210315}
{"ts":1744715820000,"o":85420,"h":85439.9,"l":85424.1,"c":85433.1,"v":126700,"usd":1.48295667}
{"ts":1744715880000,"o":85433.1,"h":85433.1,"l":85410.1,"c":85410.1,"v":31800,"usd":0.372231}
{"ts":1744715940000,"o":85410.1,"h":85420.2,"l":85382.7,"c":85385.7,"v":320200,"usd":3.74976122}
{"ts":1744716000000,"o":85385.7,"h":85396.8,"l":85320.9,"c":85370.3,"v":583900,"usd":6.84022553}
{"ts":1744716060000,"o":85370.3,"h":85430,"l":85363.4,"c":85430,"v":151500,"usd":1.77406132}
{"ts":1744716120000,"o":85430,"h":85499.8,"l":85415.7,"c":85415.7,"v":416400,"usd":4.87228481}
{"ts":1744716180000,"o":85415.7,"h":85460,"l":85399.7,"c":85449.7,"v":94000,"usd":1.10027049}
{"ts":1744716240000,"o":85449.7,"h":85469.9,"l":85428,"c":85446.1,"v":274200,"usd":3.20922713}
{"ts":1744716300000,"o":85446.1,"h":85476.9,"l":85450.1,"c":85476.9,"v":39000,"usd":0.45626631}
{"ts":1744716360000,"o":85476.9,"h":85542.4,"l":85470.1,"c":85510.1,"v":312700,"usd":3.65661997}
{"ts":1744716420000,"o":85510.1,"h":85510,"l":85486.6,"c":85486.6,"v":139200,"usd":1.62792323}
{"ts":1744716480000,"o":85486.6,"h":85505.6,"l":85480,"c":85502.5,"v":35900,"usd":0.41990317}
{"ts":1744716540000,"o":85502.5,"h":85537,"l":85491.2,"c":85536.9,"v":30700,"usd":0.35903676}
{"ts":1744716600000,"o":85536.9,"h":85540,"l":85517.2,"c":85540,"v":217900,"usd":2.547481}
{"ts":1744716660000,"o":85540,"h":85560.8,"l":85509.4,"c":85513.1,"v":141100,"usd":1.64953928}
{"ts":1744716720000,"o":85513.1,"h":85569.6,"l":85495.7,"c":85566.2,"v":83900,"usd":0.98076286}
{"ts":1744716780000,"o":85566.2,"h":85599.9,"l":85570,"c":85592.5,"v":271500,"usd":3.1720806}
{"ts":1744716840000,"o":85592.5,"h":85605.5,"l":85564.1,"c":85594.2,"v":67700,"usd":0.79094279}
{"ts":1744716900000,"o":85594.2,"h":85608.9,"l":85535.1,"c":85535.1,"v":270000,"usd":3.1551818}
{"ts":1744716960000,"o":85535.1,"h":85558.1,"l":85535.7,"c":85535.7,"v":4800,"usd":0.05611095}
{"ts":1744717020000,"o":85535.7,"h":85530.4,"l":85468.8,"c":85511.4,"v":150600,"usd":1.76141425}
{"ts":1744717080000,"o":85511.4,"h":85580,"l":85520,"c":85580,"v":114100,"usd":1.33377926}
{"ts":1744717140000,"o":85580,"h":85596.4,"l":85547.4,"c":85547.4,"v":86400,"usd":1.00960132}
{"ts":1744717200000,"o":85547.4,"h":85569.9,"l":85540.1,"c":85545.3,"v":50200,"usd":0.58673578}
{"ts":1744717260000,"o":85545.3,"h":85540.1,"l":85527.3,"c":85527.4,"v":72200,"usd":0.84415611}
{"ts":1744717320000,"o":85527.4,"h":85563.9,"l":85520,"c":85520,"v":163100,"usd":1.90644141}
{"ts":1744717380000,"o":85520,"h":85565,"l":85513.8,"c":85549.1,"v":217800,"usd":2.54579945}
{"ts":1744717440000,"o":85549.1,"h":85540.1,"l":85490.1,"c":85501.2,"v":64300,"usd":0.75189046}
{"ts":1744717500000,"o":85501.2,"h":85524.5,"l":85499.9,"c":85500.1,"v":27500,"usd":0.32156763}
{"ts":1744717560000,"o":85500.1,"h":85504.5,"l":85404.2,"c":85404.2,"v":205700,"usd":2.40698513}
{"ts":1744717620000,"o":85404.2,"h":85448.4,"l":85381.8,"c":85417.7,"v":560400,"usd":6.56162644}
{"ts":1744717680000,"o":85417.7,"h":85417.7,"l":85393.6,"c":85400.6,"v":26600,"usd":0.31142917}
{"ts":1744717740000,"o":85400.6,"h":85420.6,"l":85394.4,"c":85415.6,"v":65700,"usd":0.76927952}
{"ts":1744717800000,"o":85415.6,"h":85428.4,"l":85410.1,"c":85413.7,"v":27600,"usd":0.32311719}
{"ts":1744717860000,"o":85413.7,"h":85427.5,"l":85378.5,"c":85378.5,"v":78700,"usd":0.92156447}
{"ts":1744717920000,"o":85378.5,"h":85390.7,"l":85350,"c":85350,"v":565700,"usd":6.62677431}
{"ts":1744717980000,"o":85350,"h":85415.5,"l":85375.9,"c":85415.5,"v":143600,"usd":1.68163197}
{"ts":1744718040000,"o":85415.5,"h":85429.6,"l":85412.2,"c":85429.6,"v":34100,"usd":0.39919628}
{"ts":1744718100000,"o":85429.6,"h":85475.6,"l":85429.6,"c":85470.1,"v":104000,"usd":1.21679084}
{"ts":1744718160000,"o":85470.1,"h":85495.6,"l":85467.9,"c":85485.5,"v":58300,"usd":0.68203892}
{"ts":1744718220000,"o":85485.5,"h":85549.6,"l":85485.2,"c":85530,"v":142100,"usd":1.66137795}
{"ts":1744718280000,"o":85530,"h":85558.7,"l":85513.9,"c":85540,"v":64700,"usd":0.75632385}
{"ts":1744718340000,"o":85540,"h":85547.7,"l":85530.1,"c":85545.3,"v":65200,"usd":0.76219356}
{"ts":1744718400000,"o":85545.3,"h":85559.9,"l":85540.2,"c":85552.2,"v":86600,"usd":1.01225033}
{"ts":1744718460000,"o":85552.2,"h":85565.4,"l":85510,"c":85512.9,"v":268300,"usd":3.13606047}
{"ts":1744718520000,"o":85512.9,"h":85554.9,"l":85514.3,"c":85550,"v":69300,"usd":0.81017578}
{"ts":1744718580000,"o":85550,"h":85580,"l":85550,"c":85564.2,"v":106200,"usd":1.24111012}
{"ts":1744718640000,"o":85564.2,"h":85660.1,"l":85564.2,"c":85660.1,"v":270000,"usd":3.15334092}
{"ts":1744718700000,"o":85660.1,"h":85670,"l":85637.8,"c":85650,"v":231800,"usd":2.70583301}
{"ts":1744718760000,"o":85650,"h":85656.8,"l":85620.3,"c":85631.4,"v":234200,"usd":2.7347704}
{"ts":1744718820000,"o":85631.4,"h":85649.9,"l":85588.1,"c":85619.4,"v":121000,"usd":1.41323949}
{"ts":1744718880000,"o":85619.4,"h":85710.9,"l":85626.3,"c":85707.9,"v":124300,"usd":1.45090479}
{"ts":1744718940000,"o":85707.9,"h":85719.9,"l":85671.8,"c":85671.8,"v":133200,"usd":1.55416721}
{"ts":1744719000000,"o":85671.8,"h":85707.2,"l":85660,"c":85660,"v":60600,"usd":0.70724658}
{"ts":1744719060000,"o":85660,"h":85680,"l":85633.1,"c":85639.5,"v":122900,"usd":1.43474289}
{"ts":1744719120000,"o":85639.5,"h":85638.9,"l":85620.1,"c":85627.6,"v":109300,"usd":1.27646082}
{"ts":1744719180000,"o":85627.6,"h":85689.7,"l":85648.8,"c":85689.7,"v":95300,"usd":1.11242863}
{"ts":1744719240000,"o":85689.7,"h":85709.4,"l":85660.1,"c":85680.2,"v":60100,"usd":0.7013937}
{"ts":1744719300000,"o":85680.2,"h":85699.9,"l":85660,"c":85660,"v":128900,"usd":1.50447998}
{"ts":1744719360000,"o":85660,"h":85710,"l":85633.7,"c":85710,"v":99900,"usd":1.16613902}
{"ts":1744719420000,"o":85710,"h":85719.9,"l":85669.9,"c":85676.4,"v":28400,"usd":0.33139298}
{"ts":1744719480000,"o":85676.4,"h":85676.3,"l":85513.8,"c":85553.3,"v":492200,"usd":5.75075527}
{"ts":1744719540000,"o":85553.3,"h":85606,"l":85547.3,"c":85581.6,"v":74100,"usd":0.86581624}
{"ts":1744719600000,"o":85581.6,"h":85606,"l":85578.8,"c":85578.8,"v":144500,"usd":1.68823013}
{"ts":1744719660000,"o":85578.8,"h":85576,"l":85550.1,"c":85565.8,"v":53200,"usd":0.62183603}
{"ts":1744719720000,"o":85565.8,"h":85576.2,"l":85530,"c":85568.6,"v":32800,"usd":0.38344735}
{"ts":1744719780000,"o":85568.6,"h":85577.7,"l":85500,"c":85500,"v":252000,"usd":2.94543959}
{"ts":1744719840000,"o":85500,"h":85520,"l":85480,"c":85518.3,"v":274800,"usd":3.2145788}
{"ts":1744719900000,"o":85518.3,"h":85514.3,"l":85446.2,"c":85486.3,"v":144900,"usd":1.69524485}
{"ts":1744719960000,"o":85486.3,"h":85490.7,"l":85468.2,"c":85477.4,"v":35500,"usd":0.41529678}
{"ts":1744720020000,"o":85477.4,"h":85491.3,"l":85461.7,"c":85479.1,"v":45700,"usd":0.53458985}
{"ts":1744720080000,"o":85479.1,"h":85489.5,"l":85449.9,"c":85451.4,"v":136200,"usd":1.59375204}
{"ts":1744720140000,"o":85451.4,"h":85466.5,"l":85437.1,"c":85443.3,"v":253100,"usd":2.96202536}
{"ts":1744720200000,"o":85443.3,"h":85456.5,"l":85417.4,"c":85456.2,"v":29100,"usd":0.34060257}
{"ts":1744720260000,"o":85456.2,"h":85459.9,"l":85411,"c":85418.7,"v":67300,"usd":0.78771292}
{"ts":1744720320000,"o":85418.7,"h":85470.5,"l":85440,"c":85470.5,"v":287700,"usd":3.36630376}
{"ts":1744720380000,"o":85470.5,"h":85491.3,"l":85455.1,"c":85483.6,"v":460300,"usd":5.38528537}
{"ts":1744720440000,"o":85483.6,"h":85544,"l":85483.6,"c":85544,"v":179000,"usd":2.09347297}
{"ts":1744720500000,"o":85544,"h":85546,"l":85545.9,"c":85545.9,"v":55700,"usd":0.65111072}
{"ts":1744720560000,"o":85545.9,"h":85545,"l":85504.8,"c":85504.8,"v":150600,"usd":1.76100588}
{"ts":1744720620000,"o":85504.8,"h":85566,"l":85508.9,"c":85550,"v":368700,"usd":4.31019947}
{"ts":1744720680000,"o":85550,"h":85568,"l":85543.9,"c":85550,"v":65700,"usd":0.76793277}
{"ts":1744720740000,"o":85550,"h":85548.1,"l":85520.1,"c":85530,"v":215800,"usd":2.52301414}
{"ts":1744720800000,"o":85530,"h":85547.3,"l":85536.7,"c":85547.3,"v":36300,"usd":0.42432897}
{"ts":1744720860000,"o":85547.3,"h":85550.1,"l":85508.7,"c":85508.7,"v":42800,"usd":0.50038874}
{"ts":1744720920000,"o":85508.7,"h":85515,"l":85490.1,"c":85515,"v":157900,"usd":1.8467315}
{"ts":1744720980000,"o":85515,"h":85510,"l":85499,"c":85499,"v":13000,"usd":0.15202865}
{"ts":1744721040000,"o":85499,"h":85509.9,"l":85489.6,"c":85509.9,"v":215900,"usd":2.5253086}
{"ts":1744721100000,"o":85509.9,"h":85511,"l":85497.4,"c":85511,"v":28000,"usd":0.32745281}
{"ts":1744721160000,"o":85511,"h":85511.8,"l":85467.1,"c":85467.1,"v":38400,"usd":0.44913747}
{"ts":1744721220000,"o":85467.1,"h":85479.9,"l":85467.1,"c":85469.8,"v":13300,"usd":0.15559362}
{"ts":1744721280000,"o":85469.8,"h":85479.9,"l":85460.1,"c":85479.9,"v":28600,"usd":0.33458941}
{"ts":1744721340000,"o":85479.9,"h":85509,"l":85469.7,"c":85509,"v":231600,"usd":2.70936864}
{"ts":1744721400000,"o":85509,"h":85602.4,"l":85509,"c":85602.4,"v":2749200,"usd":32.12538143}
{"ts":1744721460000,"o":85602.4,"h":85611.2,"l":85576.7,"c":85608.8,"v":379400,"usd":4.4323954}
{"ts":1744721520000,"o":85608.8,"h":85679.9,"l":85607.4,"c":85620,"v":335200,"usd":3.9144109}
{"ts":1744721580000,"o":85620,"h":85658.9,"l":85618.6,"c":85656.2,"v":62500,"usd":0.72978003}
{"ts":1744721640000,"o":85656.2,"h":85631.1,"l":85600,"c":85600,"v":404800,"usd":4.72795528}
{"ts":1744721700000,"o":85600,"h":85610,"l":85581.5,"c":85599.7,"v":75000,"usd":0.87624742}
{"ts":1744721760000,"o":85599.7,"h":85594.3,"l":85586.7,"c":85594.2,"v":45500,"usd":0.5315926}
{"ts":1744721820000,"o":85594.2,"h":85690,"l":85599.7,"c":85690,"v":177800,"usd":2.07598255}
{"ts":1744721880000,"o":85690,"h":85732.6,"l":85680,"c":85726.2,"v":474800,"usd":5.53904869}
{"ts":1744721940000,"o":85726.2,"h":85769.8,"l":85730,"c":85748.3,"v":163200,"usd":1.90305932}
{"ts":1744722000000,"o":85748.3,"h":85785.5,"l":85745,"c":85770,"v":529800,"usd":6.17824954}
{"ts":1744722060000,"o":85770,"h":85794.8,"l":85770,"c":85780,"v":313700,"usd":3.65697288}
{"ts":1744722120000,"o":85780,"h":85819.9,"l":85769.8,"c":85793.6,"v":186100,"usd":2.16898598}
{"ts":1744722180000,"o":85793.6,"h":85829.9,"l":85799.9,"c":85815.1,"v":70700,"usd":0.82386052}
{"ts":1744722240000,"o":85815.1,"h":85818.2,"l":85749.9,"c":85750.1,"v":112700,"usd":1.31401872}
{"ts":1744722300000,"o":85750.1,"h":85761,"l":85707.5,"c":85707.5,"v":86900,"usd":1.01357593}
{"ts":1744722360000,"o":85707.5,"h":85756.7,"l":85690.1,"c":85690.1,"v":76400,"usd":0.89128012}
{"ts":1744722420000,"o":85690.1,"h":85719.4,"l":85635.3,"c":85710,"v":297700,"usd":3.47489315}
{"ts":1744722480000,"o":85710,"h":85747.5,"l":85694,"c":85733.4,"v":239900,"usd":2.798192}
{"ts":1744722540000,"o":85733.4,"h":85789.9,"l":85681.6,"c":85681.6,"v":431800,"usd":5.03592215}
{"ts":1744722600000,"o":85681.6,"h":85681.8,"l":85660,"c":85663.3,"v":74000,"usd":0.86369335}
{"ts":1744722660000,"o":85663.3,"h":85740,"l":85672,"c":85740,"v":36300,"usd":0.42346315}
{"ts":1744722720000,"o":85740,"h":85749.9,"l":85710,"c":85710,"v":32800,"usd":0.38251844}
{"ts":1744722780000,"o":85710,"h":85776,"l":85700.1,"c":85764,"v":220800,"usd":2.57576272}
{"ts":1744722840000,"o":85764,"h":85762.1,"l":85718.8,"c":85759.4,"v":94000,"usd":1.09632037}
{"ts":1744722900000,"o":85759.4,"h":85775.8,"l":85755.6,"c":85760,"v":14400,"usd":0.16788644}
{"ts":1744722960000,"o":85760,"h":85756.8,"l":85682,"c":85687.4,"v":107600,"usd":1.25547982}
{"ts":1744723020000,"o":85687.4,"h":85693.4,"l":85680,"c":85680,"v":35200,"usd":0.41078588}
{"ts":1744723080000,"o":85680,"h":85670.2,"l":85660.1,"c":85670.2,"v":63500,"usd":0.74126825}
{"ts":1744723140000,"o":85670.2,"h":85695.2,"l":85665.8,"c":85682.5,"v":104600,"usd":1.22077533}
{"ts":1744723200000,"o":85682.5,"h":85682.5,"l":85650,"c":85650,"v":32800,"usd":0.38288809}
{"ts":1744723260000,"o":85650,"h":85679.9,"l":85640.1,"c":85648.7,"v":95700,"usd":1.11709588}
{"ts":1744723320000,"o":85648.7,"h":85657.9,"l":85644.6,"c":85656.6,"v":11900,"usd":0.13892541}
{"ts":1744723380000,"o":85656.6,"h":85674.9,"l":85656.6,"c":85664.5,"v":42500,"usd":0.49611271}
{"ts":1744723440000,"o":85664.5,"h":85695.2,"l":85668.8,"c":85668.8,"v":130200,"usd":1.51954996}
{"ts":1744723500000,"o":85668.8,"h":85660,"l":85556.9,"c":85557.7,"v":182300,"usd":2.1289202}
{"ts":1744723560000,"o":85557.7,"h":85620,"l":85548.2,"c":85620,"v":21700,"usd":0.25356904}
{"ts":1744723620000,"o":85620,"h":85630.7,"l":85618,"c":85626.7,"v":46400,"usd":0.54189214}
{"ts":1744723680000,"o":85626.7,"h":85729.9,"l":85634.4,"c":85710,"v":230600,"usd":2.69145476}
{"ts":1744723740000,"o":85710,"h":85789.6,"l":85710,"c":85748.9,"v":105600,"usd":1.23129513}
{"ts":1744723800000,"o":85748.9,"h":85795.3,"l":85746,"c":85793.6,"v":281400,"usd":3.28023282}
{"ts":1744723860000,"o":85793.6,"h":85817.7,"l":85740.1,"c":85771.5,"v":733900,"usd":8.55607488}
{"ts":1744723920000,"o":85771.5,"h":85849.9,"l":85622.9,"c":85622.9,"v":222700,"usd":2.59672085}
{"ts":1744723980000,"o":85622.9,"h":85780,"l":85556.5,"c":85696.6,"v":287100,"usd":3.35212652}
{"ts":1744724040000,"o":85696.6,"h":85838.1,"l":85690,"c":85750,"v":240200,"usd":2.80048379}
{"ts":1744724100000,"o":85750,"h":85837.4,"l":85692.5,"c":85817.2,"v":275900,"usd":3.21614242}
{"ts":1744724160000,"o":85817.2,"h":85839.9,"l":85740.1,"c":85744.1,"v":429600,"usd":5.0075061}
{"ts":1744724220000,"o":85744.1,"h":85847.4,"l":85740,"c":85775.7,"v":90500,"usd":1.05487773}
{"ts":1744724280000,"o":85775.7,"h":85893.3,"l":85789.1,"c":85893.3,"v":117200,"usd":1.36485932}
{"ts":1744724340000,"o":85893.3,"h":85999,"l":85875.3,"c":85999,"v":1472200,"usd":17.13127878}
{"ts":1744724400000,"o":85999,"h":86052.6,"l":85950,"c":86050,"v":2106300,"usd":24.48867442}
{"ts":1744724460000,"o":86050,"h":86049.3,"l":85920,"c":85920.1,"v":373500,"usd":4.34310971}
{"ts":1744724520000,"o":85920.1,"h":85990,"l":85874.5,"c":85874.5,"v":346600,"usd":4.03386074}
{"ts":1744724580000,"o":85874.5,"h":85961.4,"l":85767.4,"c":85949.9,"v":371900,"usd":4.33128738}
{"ts":1744724640000,"o":85949.9,"h":86039,"l":85935.3,"c":86009.9,"v":232500,"usd":2.70413456}
{"ts":1744724700000,"o":86009.9,"h":86023.1,"l":85954.9,"c":86009.9,"v":92600,"usd":1.07695557}
{"ts":1744724760000,"o":86009.9,"h":86008.7,"l":85890.9,"c":85890.9,"v":235600,"usd":2.74172984}
{"ts":1744724820000,"o":85890.9,"h":86009.9,"l":85836.5,"c":86009.9,"v":331700,"usd":3.85940863}
{"ts":1744724880000,"o":86009.9,"h":86372,"l":86010,"c":86334.5,"v":7888600,"usd":91.42499144}
{"ts":1744724940000,"o":86334.5,"h":86426.6,"l":86257.3,"c":86385.4,"v":1245800,"usd":14.42665001}
{"ts":1744725000000,"o":86385.4,"h":86395.6,"l":86333.1,"c":86367.2,"v":399400,"usd":4.62471339}
{"ts":1744725060000,"o":86367.2,"h":86380,"l":86330,"c":86372.6,"v":657900,"usd":7.61871764}
{"ts":1744725120000,"o":86372.6,"h":86407.2,"l":86305.3,"c":86407.2,"v":701200,"usd":8.11881764}
{"ts":1744725180000,"o":86407.2,"h":86436.1,"l":86256.1,"c":86262.8,"v":531400,"usd":6.15313572}
{"ts":1744725240000,"o":86262.8,"h":86289.9,"l":86100,"c":86110.9,"v":6787700,"usd":78.78072942}
{"ts":1744725300000,"o":86110.9,"h":86189.5,"l":85920.6,"c":85941.8,"v":1633900,"usd":18.99073011}
{"ts":1744725360000,"o":85941.8,"h":85959.9,"l":85524.4,"c":85750,"v":3514300,"usd":41.0078104}
{"ts":1744725420000,"o":85750,"h":85857.9,"l":85681,"c":85681,"v":947000,"usd":11.0389213}
{"ts":1744725480000,"o":85681,"h":85728.4,"l":85565.5,"c":85618,"v":1750600,"usd":20.44472603}
{"ts":1744725540000,"o":85618,"h":85619.4,"l":85481.4,"c":85596.8,"v":1670500,"usd":19.52975072}
{"ts":1744725600000,"o":85596.8,"h":85659.8,"l":85520.1,"c":85540,"v":1418400,"usd":16.5749027}
{"ts":1744725660000,"o":85540,"h":85621.8,"l":85475,"c":85519.9,"v":1537000,"usd":17.97094908}
{"ts":1744725720000,"o":85519.9,"h":85607.5,"l":85490,"c":85502.4,"v":404300,"usd":4.72645318}
{"ts":1744725780000,"o":85502.4,"h":85502.3,"l":85369,"c":85369,"v":747100,"usd":8.74388388}
{"ts":1744725840000,"o":85369,"h":85525.2,"l":85368.2,"c":85490.1,"v":662800,"usd":7.75559497}
{"ts":1744725900000,"o":85490.1,"h":85619.9,"l":85470,"c":85550,"v":445800,"usd":5.20883587}
{"ts":1744725960000,"o":85550,"h":85596.8,"l":85415.4,"c":85596.8,"v":593600,"usd":6.94246703}
{"ts":1744726020000,"o":85596.8,"h":85618.9,"l":85480,"c":85580,"v":285500,"usd":3.33732242}
{"ts":1744726080000,"o":85580,"h":85646.5,"l":85520,"c":85638.3,"v":565900,"usd":6.61199048}
{"ts":1744726140000,"o":85638.3,"h":85730,"l":85612.7,"c":85730,"v":1056600,"usd":12.33420817}
{"ts":1744726200000,"o":85730,"h":85775.3,"l":85651.4,"c":85660,"v":741100,"usd":8.64416097}
{"ts":1744726260000,"o":85660,"h":85760,"l":85640.1,"c":85760,"v":494100,"usd":5.7637838}
{"ts":1744726320000,"o":85760,"h":85837,"l":85730.1,"c":85837,"v":546700,"usd":6.37365445}
{"ts":1744726380000,"o":85837,"h":85909.9,"l":85836.9,"c":85885.8,"v":1019400,"usd":11.87198227}
{"ts":1744726440000,"o":85885.8,"h":85931.1,"l":85754.9,"c":85754.9,"v":515900,"usd":6.00880661}
{"ts":1744726500000,"o":85754.9,"h":85799.9,"l":85710,"c":85732.5,"v":302900,"usd":3.53292287}
{"ts":1744726560000,"o":85732.5,"h":85784.4,"l":85708.6,"c":85768,"v":261300,"usd":3.04778464}
{"ts":1744726620000,"o":85768,"h":85829.9,"l":85745.4,"c":85773,"v":267700,"usd":3.12067637}
{"ts":1744726680000,"o":85773,"h":85820.3,"l":85568.1,"c":85580,"v":2421900,"usd":28.25724497}
{"ts":1744726740000,"o":85580,"h":85570,"l":85049.9,"c":85138,"v":8678100,"usd":101.88934701}
{"ts":1744726800000,"o":85138,"h":85200,"l":84960.9,"c":85080.4,"v":2481400,"usd":29.17204807}
{"ts":1744726860000,"o":85080.4,"h":85080,"l":84810.2,"c":85055.7,"v":2785500,"usd":32.80352796}
{"ts":1744726920000,"o":85055.7,"h":85165.1,"l":84903.4,"c":85156.8,"v":889800,"usd":10.4674211}
{"ts":1744726980000,"o":85156.8,"h":85246.3,"l":85087.1,"c":85104,"v":930300,"usd":10.92122792}
{"ts":1744727040000,"o":85104,"h":85103.8,"l":84933,"c":84990,"v":605400,"usd":7.12228025}
{"ts":1744727100000,"o":84990,"h":85083.8,"l":84941.8,"c":85024.2,"v":370300,"usd":4.35563851}
{"ts":1744727160000,"o":85024.2,"h":85039.5,"l":84933.1,"c":84933.1,"v":1871600,"usd":22.03197317}
{"ts":1744727220000,"o":84933.1,"h":84978.3,"l":84870,"c":84870,"v":654500,"usd":7.70702253}
{"ts":1744727280000,"o":84870,"h":84935.1,"l":84787.2,"c":84850,"v":700400,"usd":8.25369165}
{"ts":1744727340000,"o":84850,"h":84999.9,"l":84860,"c":84965.6,"v":189000,"usd":2.22454834}
{"ts":1744727400000,"o":84965.6,"h":85049.9,"l":84920,"c":84920,"v":449700,"usd":5.29058472}
{"ts":1744727460000,"o":84920,"h":85019.9,"l":84876.8,"c":85019.9,"v":467800,"usd":5.5063128}
{"ts":1744727520000,"o":85019.9,"h":85037.5,"l":84843.5,"c":84843.5,"v":361300,"usd":4.25143985}
{"ts":1744727580000,"o":84843.5,"h":84960,"l":84821.1,"c":84960,"v":2452300,"usd":28.89737967}
{"ts":1744727640000,"o":84960,"h":85019.9,"l":84883.5,"c":84934,"v":781900,"usd":9.20526101}
{"ts":1744727700000,"o":84934,"h":84978.2,"l":84891.9,"c":84959.3,"v":1250400,"usd":14.72724657}
{"ts":1744727760000,"o":84959.3,"h":85024.8,"l":84889.6,"c":84900.5,"v":1342600,"usd":15.81119944}
{"ts":1744727820000,"o":84900.5,"h":85041.5,"l":84903.7,"c":85010.2,"v":279500,"usd":3.28965992}
{"ts":1744727880000,"o":85010.2,"h":85033.4,"l":84951,"c":84965.2,"v":234800,"usd":2.7623539}
{"ts":1744727940000,"o":84965.2,"h":85031.3,"l":84949,"c":85001.1,"v":500400,"usd":5.88778157}
{"ts":1744728000000,"o":85001.1,"h":85020,"l":84960,"c":84999.9,"v":147400,"usd":1.73405007}
{"ts":1744728060000,"o":84999.9,"h":85010,"l":84930.1,"c":85003.5,"v":165600,"usd":1.94894935}
{"ts":1744728120000,"o":85003.5,"h":85118.4,"l":84955,"c":85118.4,"v":461300,"usd":5.42563516}
{"ts":1744728180000,"o":85118.4,"h":85241.2,"l":85124.7,"c":85143.5,"v":302000,"usd":3.54419503}
{"ts":1744728240000,"o":85143.5,"h":85234.8,"l":85151.1,"c":85227.9,"v":328500,"usd":3.85474881}
{"ts":1744728300000,"o":85227.9,"h":85237.6,"l":85170,"c":85189.9,"v":386700,"usd":4.53828028}
{"ts":1744728360000,"o":85189.9,"h":85280,"l":85164.1,"c":85280,"v":285800,"usd":3.35222076}
{"ts":1744728420000,"o":85280,"h":85277.9,"l":85000.1,"c":85122.3,"v":2496200,"usd":29.31900629}
{"ts":1744728480000,"o":85122.3,"h":85204.9,"l":85066.3,"c":85109,"v":383900,"usd":4.50915127}
{"ts":1744728540000,"o":85109,"h":85147,"l":85065.2,"c":85106.9,"v":288900,"usd":3.39463653}
{"ts":1744728600000,"o":85106.9,"h":85179.7,"l":85066.9,"c":85179.7,"v":244300,"usd":2.86992069}
{"ts":1744728660000,"o":85179.7,"h":85210,"l":85100.1,"c":85100.1,"v":110100,"usd":1.29291029}
{"ts":1744728720000,"o":85100.1,"h":85240.2,"l":85120,"c":85180.1,"v":323600,"usd":3.79880189}
{"ts":1744728780000,"o":85180.1,"h":85241.8,"l":85181.7,"c":85200,"v":101600,"usd":1.19233764}
{"ts":1744728840000,"o":85200,"h":85250,"l":85134,"c":85134,"v":150300,"usd":1.76455708}
{"ts":1744728900000,"o":85134,"h":85169.9,"l":85134,"c":85160,"v":61400,"usd":0.72111286}
{"ts":1744728960000,"o":85160,"h":85230,"l":85151.8,"c":85230,"v":140900,"usd":1.65455145}
{"ts":1744729020000,"o":85230,"h":85240,"l":85167.2,"c":85167.2,"v":295300,"usd":3.46484575}
{"ts":1744729080000,"o":85167.2,"h":85205.1,"l":85118.3,"c":85154.6,"v":264200,"usd":3.10214167}
{"ts":1744729140000,"o":85154.6,"h":85149.2,"l":85087.6,"c":85120,"v":787200,"usd":9.24889438}
{"ts":1744729200000,"o":85120,"h":85120,"l":85110.3,"c":85110.6,"v":109300,"usd":1.28420581}
{"ts":1744729260000,"o":85110.6,"h":85145.1,"l":85088.6,"c":85145.1,"v":22500,"usd":0.2643279}
{"ts":1744729320000,"o":85145.1,"h":85145,"l":85074.1,"c":85116.8,"v":69900,"usd":0.82123631}
{"ts":1744729380000,"o":85116.8,"h":85140,"l":85035.8,"c":85035.8,"v":302300,"usd":3.5515459}
{"ts":1744729440000,"o":85035.8,"h":85093.2,"l":84973.2,"c":85080,"v":216700,"usd":2.54804585}
{"ts":1744729500000,"o":85080,"h":85122.2,"l":85100,"c":85117.9,"v":128300,"usd":1.50743535}
{"ts":1744729560000,"o":85117.9,"h":85240.7,"l":85118,"c":85189.9,"v":519700,"usd":6.10151143}
{"ts":1744729620000,"o":85189.9,"h":85183.6,"l":85047.3,"c":85062,"v":171000,"usd":2.00878982}
{"ts":1744729680000,"o":85062,"h":85140.2,"l":84954.7,"c":85130.9,"v":174400,"usd":2.05144334}
{"ts":1744729740000,"o":85130.9,"h":85130.9,"l":85025.7,"c":85030.1,"v":261200,"usd":3.06955668}
{"ts":1744729800000,"o":85030.1,"h":85070,"l":85007.3,"c":85070,"v":30800,"usd":0.36222973}
{"ts":1744729860000,"o":85070,"h":85150,"l":85040.1,"c":85150,"v":693000,"usd":8.14351887}
{"ts":1744729920000,"o":85150,"h":85176.2,"l":85070,"c":85070,"v":184100,"usd":2.16315451}
{"ts":1744729980000,"o":85070,"h":85196.1,"l":85067.5,"c":85196.1,"v":59000,"usd":0.69266195}
{"ts":1744730040000,"o":85196.1,"h":85228.2,"l":85170,"c":85170,"v":418500,"usd":4.91191609}
{"ts":1744730100000,"o":85170,"h":85200,"l":85170,"c":85190.2,"v":209800,"usd":2.46244868}
{"ts":1744730160000,"o":85190.2,"h":85210,"l":85180.1,"c":85210,"v":178200,"usd":2.09154753}
{"ts":1744730220000,"o":85210,"h":85238.9,"l":85200.1,"c":85200.1,"v":24800,"usd":0.29096407}
{"ts":1744730280000,"o":85200.1,"h":85200,"l":85170,"c":85195.3,"v":104400,"usd":1.22542454}
{"ts":1744730340000,"o":85195.3,"h":85225.6,"l":85190,"c":85225.6,"v":88300,"usd":1.03643024}
{"ts":1744730400000,"o":85225.6,"h":85247.9,"l":85200,"c":85213.1,"v":158300,"usd":1.8571878}
{"ts":1744730460000,"o":85213.1,"h":85318.4,"l":85220,"c":85280,"v":1835900,"usd":21.51967038}
{"ts":1744730520000,"o":85280,"h":85312.6,"l":85260,"c":85294.1,"v":28400,"usd":0.33301617}
{"ts":1744730580000,"o":85294.1,"h":85318.4,"l":85301.6,"c":85312.3,"v":308300,"usd":3.61369508}
{"ts":1744730640000,"o":85312.3,"h":85318.4,"l":85282.6,"c":85288.7,"v":290700,"usd":3.40773195}
{"ts":1744730700000,"o":85288.7,"h":85316.1,"l":85283.3,"c":85316,"v":35400,"usd":0.41496229}
{"ts":1744730760000,"o":85316,"h":85316.1,"l":85250,"c":85269.6,"v":204900,"usd":2.40209537}
{"ts":1744730820000,"o":85269.6,"h":85263.1,"l":85230.1,"c":85260.9,"v":130400,"usd":1.52951129}
{"ts":1744730880000,"o":85260.9,"h":85280,"l":85259.8,"c":85269.6,"v":94900,"usd":1.11281177}
{"ts":1744730940000,"o":85269.6,"h":85274.8,"l":85245.6,"c":85245.6,"v":14300,"usd":0.16771164}
{"ts":1744731000000,"o":85245.6,"h":85234.5,"l":85120.1,"c":85160,"v":271400,"usd":3.18528991}
{"ts":1744731060000,"o":85160,"h":85163.1,"l":85113.7,"c":85151.3,"v":338300,"usd":3.97280031}
{"ts":1744731120000,"o":85151.3,"h":85206.4,"l":85125.6,"c":85137.5,"v":222100,"usd":2.60813397}
{"ts":1744731180000,"o":85137.5,"h":85168.3,"l":85100,"c":85121.7,"v":19900,"usd":0.23378226}
{"ts":1744731240000,"o":85121.7,"h":85126.7,"l":85090,"c":85109.7,"v":200600,"usd":2.35742845}
{"ts":1744731300000,"o":85109.7,"h":85108.1,"l":85070,"c":85074.9,"v":59900,"usd":0.70398531}
{"ts":1744731360000,"o":85074.9,"h":85084.5,"l":85010.5,"c":85032.6,"v":326800,"usd":3.8422662}
{"ts":1744731420000,"o":85032.6,"h":85021.1,"l":84859.8,"c":84875.7,"v":396900,"usd":4.67341058}
{"ts":1744731480000,"o":84875.7,"h":84890,"l":84849.1,"c":84879.1,"v":2153300,"usd":25.37742849}
{"ts":1744731540000,"o":84879.1,"h":84930,"l":84827,"c":84929.9,"v":1978700,"usd":23.31872136}
{"ts":1744731600000,"o":84929.9,"h":84949.9,"l":84907.5,"c":84907.5,"v":10100,"usd":0.11890918}
{"ts":1744731660000,"o":84907.5,"h":84940,"l":84900,"c":84920,"v":360200,"usd":4.24162186}
{"ts":1744731720000,"o":84920,"h":84911.8,"l":84839.6,"c":84848.2,"v":61000,"usd":0.71869958}
{"ts":1744731780000,"o":84848.2,"h":84900,"l":84841.4,"c":84869.5,"v":166600,"usd":1.96300565}
{"ts":1744731840000,"o":84869.5,"h":84864.7,"l":84834.9,"c":84834.9,"v":215100,"usd":2.53481891}
{"ts":1744731900000,"o":84834.9,"h":84868.7,"l":84821.8,"c":84825,"v":285200,"usd":3.36202493}
{"ts":1744731960000,"o":84825,"h":84880,"l":84821.8,"c":84880,"v":266500,"usd":3.14112905}
{"ts":1744732020000,"o":84880,"h":84889.9,"l":84819,"c":84819,"v":317300,"usd":3.739416}
{"ts":1744732080000,"o":84819,"h":84815.5,"l":84661.2,"c":84723.3,"v":613200,"usd":7.23659476}
{"ts":1744732140000,"o":84723.3,"h":84749.9,"l":84673.9,"c":84710,"v":222000,"usd":2.62012553}
{"ts":1744732200000,"o":84710,"h":84754.1,"l":84674,"c":84754.1,"v":145200,"usd":1.71357637}
{"ts":1744732260000,"o":84754.1,"h":84758.6,"l":84663.3,"c":84663.3,"v":109500,"usd":1.29225452}
{"ts":1744732320000,"o":84663.3,"h":84666.5,"l":84580.2,"c":84589.4,"v":514800,"usd":6.08387389}
{"ts":1744732380000,"o":84589.4,"h":84750,"l":84589.5,"c":84750,"v":306800,"usd":3.62466242}
{"ts":1744732440000,"o":84750,"h":84827.7,"l":84759.9,"c":84779.2,"v":249100,"usd":2.93779683}
{"ts":1744732500000,"o":84779.2,"h":84800.2,"l":84727.7,"c":84768.2,"v":237300,"usd":2.79918367}
{"ts":1744732560000,"o":84768.2,"h":84763.2,"l":84720.3,"c":84748.3,"v":74900,"usd":0.88371805}
{"ts":1744732620000,"o":84748.3,"h":84760,"l":84676.4,"c":84692.7,"v":143100,"usd":1.68906612}
{"ts":1744732680000,"o":84692.7,"h":84770,"l":84683.5,"c":84720.1,"v":206800,"usd":2.44054833}
{"ts":1744732740000,"o":84720.1,"h":84799.9,"l":84716.4,"c":84799.9,"v":111200,"usd":1.3122944}
{"ts":1744732800000,"o":84799.9,"h":84871,"l":84778.3,"c":84859.4,"v":389400,"usd":4.59027433}
{"ts":1744732860000,"o":84859.4,"h":84904.3,"l":84857.6,"c":84862.3,"v":125300,"usd":1.4759952}
{"ts":1744732920000,"o":84862.3,"h":84970.6,"l":84826.7,"c":84930,"v":177700,"usd":2.09251839}
{"ts":1744732980000,"o":84930,"h":84977.7,"l":84949,"c":84960,"v":158700,"usd":1.86779967}
{"ts":1744733040000,"o":84960,"h":84999.9,"l":84920,"c":84997.4,"v":3781100,"usd":44.51782819}
{"ts":1744733100000,"o":84997.4,"h":85000,"l":84958,"c":84970,"v":394400,"usd":4.64069433}
{"ts":1744733160000,"o":84970,"h":85035.6,"l":84972.4,"c":85013.5,"v":374200,"usd":4.40251329}
{"ts":1744733220000,"o":85013.5,"h":85054.8,"l":84980,"c":84981.8,"v":339100,"usd":3.98837697}
{"ts":1744733280000,"o":84981.8,"h":84959.5,"l":84869.7,"c":84888.3,"v":106600,"usd":1.25549279}
{"ts":1744733340000,"o":84888.3,"h":84892.9,"l":84846.1,"c":84850.4,"v":59800,"usd":0.70467201}
{"ts":1744733400000,"o":84850.4,"h":84926,"l":84848.1,"c":84903.9,"v":64700,"usd":0.76224069}
{"ts":1744733460000,"o":84903.9,"h":84920,"l":84881,"c":84920,"v":299300,"usd":3.52532486}
{"ts":1744733520000,"o":84920,"h":84939.9,"l":84881.8,"c":84890,"v":89800,"usd":1.05743411}
{"ts":1744733580000,"o":84890,"h":84900,"l":84870,"c":84900,"v":62800,"usd":0.73982168}
{"ts":1744733640000,"o":84900,"h":84918.9,"l":84880,"c":84899.7,"v":37300,"usd":0.43931696}
{"ts":1744733700000,"o":84899.7,"h":84930.9,"l":84869.5,"c":84930.9,"v":27100,"usd":0.31919647}
{"ts":1744733760000,"o":84930.9,"h":84970.2,"l":84900,"c":84970.2,"v":9900,"usd":0.11657752}
{"ts":1744733820000,"o":84970.2,"h":84987.9,"l":84940,"c":84959.1,"v":244700,"usd":2.87983219}
{"ts":1744733880000,"o":84959.1,"h":84945,"l":84887.2,"c":84906.1,"v":142000,"usd":1.67222026}
{"ts":1744733940000,"o":84906.1,"h":84939.9,"l":84911.8,"c":84939.9,"v":18800,"usd":0.22137218}
{"ts":1744734000000,"o":84939.9,"h":84939.8,"l":84921.3,"c":84928.2,"v":43400,"usd":0.51101355}
{"ts":1744734060000,"o":84928.2,"h":84924.3,"l":84872,"c":84872,"v":19500,"usd":0.22967709}
{"ts":1744734120000,"o":84872,"h":84874.7,"l":84824.7,"c":84824.7,"v":139900,"usd":1.64913046}
{"ts":1744734180000,"o":84824.7,"h":84871,"l":84807.6,"c":84871,"v":109400,"usd":1.28957739}
{"ts":1744734240000,"o":84871,"h":84899.4,"l":84866.2,"c":84870.3,"v":73000,"usd":0.85998398}
{"ts":1744734300000,"o":84870.3,"h":84879.9,"l":84857.6,"c":84860,"v":7400,"usd":0.08720119}
{"ts":1744734360000,"o":84860,"h":85009.9,"l":84866.8,"c":84999.9,"v":172200,"usd":2.0268097}
{"ts":1744734420000,"o":84999.9,"h":85084.1,"l":84999.6,"c":85050,"v":79500,"usd":0.93457458}
{"ts":1744734480000,"o":85050,"h":85047.2,"l":85000,"c":85019.9,"v":119200,"usd":1.40196156}
{"ts":1744734540000,"o":85019.9,"h":85020,"l":84980,"c":84980,"v":10900,"usd":0.12823226}
{"ts":1744734600000,"o":84980,"h":84960.2,"l":84949.2,"c":84949.2,"v":16000,"usd":0.1883239}
{"ts":1744734660000,"o":84949.2,"h":84998.3,"l":84960,"c":84991.9,"v":106200,"usd":1.24952978}
{"ts":1744734720000,"o":84991.9,"h":84999,"l":84960,"c":84960,"v":40200,"usd":0.47295402}
{"ts":1744734780000,"o":84960,"h":85000,"l":84989.3,"c":84991.5,"v":31100,"usd":0.36591204}
{"ts":1744734840000,"o":84991.5,"h":84966.7,"l":84930.5,"c":84944.5,"v":172700,"usd":2.0331361}
{"ts":1744734900000,"o":84944.5,"h":84920,"l":84900.1,"c":84911.9,"v":57300,"usd":0.67483584}
{"ts":1744734960000,"o":84911.9,"h":84980,"l":84919.2,"c":84980,"v":8200,"usd":0.09655284}
{"ts":1744735020000,"o":84980,"h":84979.9,"l":84951.5,"c":84951.5,"v":11400,"usd":0.13416275}
{"ts":1744735080000,"o":84951.5,"h":84967.9,"l":84868.7,"c":84868.7,"v":142100,"usd":1.67309529}
{"ts":1744735140000,"o":84868.7,"h":84866.8,"l":84841.6,"c":84860,"v":84100,"usd":0.99124345}
{"ts":1744735200000,"o":84860,"h":84871.5,"l":84849,"c":84849,"v":97500,"usd":1.1489334}
{"ts":1744735260000,"o":84849,"h":84847.6,"l":84810.4,"c":84847.6,"v":53500,"usd":0.63074169}
{"ts":1744735320000,"o":84847.6,"h":84864.8,"l":84843.7,"c":84843.7,"v":29300,"usd":0.34529536}
{"ts":1744735380000,"o":84843.7,"h":84874.1,"l":84841.8,"c":84874.1,"v":162100,"usd":1.91024697}
{"ts":1744735440000,"o":84874.1,"h":84902.9,"l":84865.6,"c":84900.3,"v":28900,"usd":0.34048326}
{"ts":1744735500000,"o":84900.3,"h":84953.1,"l":84910,"c":84920.1,"v":37500,"usd":0.44151917}
{"ts":1744735560000,"o":84920.1,"h":84958.9,"l":84932.5,"c":84937.8,"v":207200,"usd":2.43908982}
{"ts":1744735620000,"o":84937.8,"h":84989.7,"l":84959.8,"c":84984.4,"v":133600,"usd":1.57232238}
{"ts":1744735680000,"o":84984.4,"h":84989.9,"l":84970,"c":84975.4,"v":26500,"usd":0.31184973}
{"ts":1744735740000,"o":84975.4,"h":84984.2,"l":84897.8,"c":84897.8,"v":30900,"usd":0.36372256}
{"ts":1744735800000,"o":84897.8,"h":84970.3,"l":84899.1,"c":84970.1,"v":54000,"usd":0.63574005}
{"ts":1744735860000,"o":84970.1,"h":84947,"l":84885.9,"c":84885.9,"v":131700,"usd":1.55072761}
{"ts":1744735920000,"o":84885.9,"h":84920,"l":84896.7,"c":84913.2,"v":174700,"usd":2.05767961}
{"ts":1744735980000,"o":84913.2,"h":84929.9,"l":84855.7,"c":84862.2,"v":56700,"usd":0.66797345}
{"ts":1744736040000,"o":84862.2,"h":84880,"l":84840,"c":84879.9,"v":52600,"usd":0.6199325}
{"ts":1744736100000,"o":84879.9,"h":84863.8,"l":84850.1,"c":84855.3,"v":46700,"usd":0.5503378}
{"ts":1744736160000,"o":84855.3,"h":84855.3,"l":84820.8,"c":84820.8,"v":130800,"usd":1.5415885}
{"ts":1744736220000,"o":84820.8,"h":84850.8,"l":84820.1,"c":84850.8,"v":104600,"usd":1.23275687}
{"ts":1744736280000,"o":84850.8,"h":84833,"l":84784.9,"c":84784.9,"v":116300,"usd":1.37139714}
{"ts":1744736340000,"o":84784.9,"h":84790,"l":84729.3,"c":84790,"v":91300,"usd":1.07731278}
{"ts":1744736400000,"o":84790,"h":84817.5,"l":84800,"c":84814.8,"v":57700,"usd":0.68030392}
{"ts":1744736460000,"o":84814.8,"h":84837.7,"l":84729.5,"c":84729.5,"v":70500,"usd":0.83170465}
{"ts":1744736520000,"o":84729.5,"h":84848.1,"l":84729.6,"c":84848.1,"v":153300,"usd":1.80738753}
{"ts":1744736580000,"o":84848.1,"h":84882,"l":84814.9,"c":84860,"v":114000,"usd":1.34369751}
{"ts":1744736640000,"o":84860,"h":84909.9,"l":84860,"c":84904.9,"v":55700,"usd":0.65610874}
{"ts":1744736700000,"o":84904.9,"h":84913.5,"l":84901.3,"c":84913.5,"v":122500,"usd":1.44280175}
{"ts":1744736760000,"o":84913.5,"h":84920,"l":84871.6,"c":84912.6,"v":185400,"usd":2.18392122}
{"ts":1744736820000,"o":84912.6,"h":84906.9,"l":84889.7,"c":84894,"v":24100,"usd":0.28385733}
{"ts":1744736880000,"o":84894,"h":84894.2,"l":84876.3,"c":84891,"v":28000,"usd":0.32984864}
{"ts":1744736940000,"o":84891,"h":84923.7,"l":84861.1,"c":84902,"v":80300,"usd":0.94575246}
{"ts":1744737000000,"o":84902,"h":84943.4,"l":84882,"c":84882,"v":219200,"usd":2.58091227}
{"ts":1744737060000,"o":84882,"h":84904.6,"l":84874.1,"c":84904.6,"v":2700,"usd":0.03180694}
{"ts":1744737120000,"o":84904.6,"h":84939,"l":84885.6,"c":84927.9,"v":22000,"usd":0.25902341}
{"ts":1744737180000,"o":84927.9,"h":84939,"l":84850,"c":84880,"v":87200,"usd":1.02675706}
{"ts":1744737240000,"o":84880,"h":84917.9,"l":84880.7,"c":84917.9,"v":23600,"usd":0.27792973}
{"ts":1744737300000,"o":84917.9,"h":84940,"l":84924.3,"c":84940,"v":12700,"usd":0.14952076}
{"ts":1744737360000,"o":84940,"h":84954.8,"l":84922.8,"c":84925.2,"v":133500,"usd":1.57147138}
{"ts":1744737420000,"o":84925.2,"h":84944.9,"l":84850.2,"c":84850.2,"v":37400,"usd":0.44067411}
{"ts":1744737480000,"o":84850.2,"h":84829.2,"l":84800,"c":84800,"v":60800,"usd":0.71695975}
{"ts":1744737540000,"o":84800,"h":84840,"l":84792.6,"c":84840,"v":108700,"usd":1.2818649}
{"ts":1744737600000,"o":84840,"h":84904.7,"l":84830,"c":84830,"v":43000,"usd":0.5065421}
{"ts":1744737660000,"o":84830,"h":84896.2,"l":84818.2,"c":84876.5,"v":304800,"usd":3.5915786}
{"ts":1744737720000,"o":84876.5,"h":84905,"l":84860,"c":84860,"v":49300,"usd":0.58073439}
{"ts":1744737780000,"o":84860,"h":84859.1,"l":84792.8,"c":84792.8,"v":120900,"usd":1.42560015}
{"ts":1744737840000,"o":84792.8,"h":84783.3,"l":84674.7,"c":84721,"v":147100,"usd":1.73639344}
{"ts":1744737900000,"o":84721,"h":84739.9,"l":84718.9,"c":84719.7,"v":43000,"usd":0.50746349}
{"ts":1744737960000,"o":84719.7,"h":84710.1,"l":84665.8,"c":84665.8,"v":189800,"usd":2.24113296}
{"ts":1744738020000,"o":84665.8,"h":84754.9,"l":84664.3,"c":84740,"v":213800,"usd":2.52391387}
{"ts":1744738080000,"o":84740,"h":84739.9,"l":84715.4,"c":84715.4,"v":21900,"usd":0.25847726}
{"ts":1744738140000,"o":84715.4,"h":84738.2,"l":84702.5,"c":84738.2,"v":30500,"usd":0.35998878}
{"ts":1744738200000,"o":84738.2,"h":84725.1,"l":84680.7,"c":84696.9,"v":75900,"usd":0.89606321}
{"ts":1744738260000,"o":84696.9,"h":84725.2,"l":84669,"c":84725.2,"v":92900,"usd":1.09708445}
{"ts":1744738320000,"o":84725.2,"h":84721,"l":84706.9,"c":84717.7,"v":18200,"usd":0.21483268}
{"ts":1744738380000,"o":84717.7,"h":84736.7,"l":84710.6,"c":84711.3,"v":114500,"usd":1.35148645}
{"ts":1744738440000,"o":84711.3,"h":84726.2,"l":84643,"c":84652.3,"v":597300,"usd":7.05417241}
{"ts":1744738500000,"o":84652.3,"h":84703.8,"l":84649,"c":84661.7,"v":133700,"usd":1.57873938}
{"ts":1744738560000,"o":84661.7,"h":84690,"l":84660.7,"c":84690,"v":76700,"usd":0.90587172}
{"ts":1744738620000,"o":84690,"h":84719.9,"l":84666.5,"c":84719.9,"v":78400,"usd":0.92569679}
{"ts":1744738680000,"o":84719.9,"h":84734.2,"l":84715.5,"c":84734.1,"v":40600,"usd":0.47914678}
{"ts":1744738740000,"o":84734.1,"h":84770,"l":84722.2,"c":84764.7,"v":463700,"usd":5.47145849}
{"ts":1744738800000,"o":84764.7,"h":84780,"l":84750.8,"c":84760,"v":145100,"usd":1.71161432}
{"ts":1744738860000,"o":84760,"h":84800,"l":84738.2,"c":84791.5,"v":91700,"usd":1.08173714}
{"ts":1744738920000,"o":84791.5,"h":84800,"l":84760.1,"c":84760.1,"v":7900,"usd":0.09316806}
{"ts":1744738980000,"o":84760.1,"h":84776.3,"l":84751.6,"c":84751.6,"v":219100,"usd":2.5847928}
{"ts":1744739040000,"o":84751.6,"h":84764.2,"l":84743.9,"c":84764.2,"v":34000,"usd":0.40116816}
{"ts":1744739100000,"o":84764.2,"h":84765.4,"l":84743.8,"c":84743.8,"v":12000,"usd":0.1415772}
{"ts":1744739160000,"o":84743.8,"h":84735.4,"l":84677.2,"c":84700,"v":131300,"usd":1.55048552}
{"ts":1744739220000,"o":84700,"h":84760,"l":84710,"c":84760,"v":23500,"usd":0.27728383}
{"ts":1744739280000,"o":84760,"h":84790.5,"l":84720.1,"c":84720.1,"v":107100,"usd":1.26350889}
{"ts":1744739340000,"o":84720.1,"h":84760,"l":84742.1,"c":84760,"v":109300,"usd":1.28975234}
{"ts":1744739400000,"o":84760,"h":84780,"l":84730.2,"c":84740.3,"v":43800,"usd":0.5168299}
{"ts":1744739460000,"o":84740.3,"h":84741.6,"l":84703.6,"c":84720,"v":189300,"usd":2.23404712}
{"ts":1744739520000,"o":84720,"h":84725,"l":84647.4,"c":84647.4,"v":133300,"usd":1.57423134}
{"ts":1744739580000,"o":84647.4,"h":84647.4,"l":84526.9,"c":84557.4,"v":2983000,"usd":35.27003506}
{"ts":1744739640000,"o":84557.4,"h":84559.9,"l":84442.8,"c":84452.6,"v":814400,"usd":9.637739}
{"ts":1744739700000,"o":84452.6,"h":84452.5,"l":84365.8,"c":84426.7,"v":1017900,"usd":12.05876883}
{"ts":1744739760000,"o":84426.7,"h":84470.5,"l":84380.1,"c":84418,"v":286500,"usd":3.39429338}
{"ts":1744739820000,"o":84418,"h":84469.1,"l":84411.6,"c":84414.5,"v":282800,"usd":3.34950483}
{"ts":1744739880000,"o":84414.5,"h":84468.2,"l":84412,"c":84450,"v":266400,"usd":3.15526673}
{"ts":1744739940000,"o":84450,"h":84499.9,"l":84449.6,"c":84449.6,"v":135300,"usd":1.60178343}
{"ts":1744740000000,"o":84449.6,"h":84449.3,"l":84423.1,"c":84430.7,"v":35700,"usd":0.42281973}
{"ts":1744740060000,"o":84430.7,"h":84430,"l":84400,"c":84406.4,"v":3406200,"usd":40.35573676}
{"ts":1744740120000,"o":84406.4,"h":84459.1,"l":84400,"c":84400,"v":163400,"usd":1.93556321}
{"ts":1744740180000,"o":84400,"h":84434.5,"l":84400,"c":84434.5,"v":363700,"usd":4.30890861}
{"ts":1744740240000,"o":84434.5,"h":84458.3,"l":84400,"c":84458.3,"v":1953800,"usd":23.1481294}
{"ts":1744740300000,"o":84458.3,"h":84499.9,"l":84400,"c":84418.3,"v":654100,"usd":7.74945478}
{"ts":1744740360000,"o":84418.3,"h":84480.4,"l":84417.2,"c":84479.8,"v":304000,"usd":3.59931482}
{"ts":1744740420000,"o":84479.8,"h":84499.9,"l":84447.7,"c":84480,"v":82200,"usd":0.97307459}
{"ts":1744740480000,"o":84480,"h":84494.1,"l":84342,"c":84397.6,"v":7563200,"usd":89.61594828}
{"ts":1744740540000,"o":84397.6,"h":84412.8,"l":84355.8,"c":84406.8,"v":379600,"usd":4.49803594}
{"ts":1744740600000,"o":84406.8,"h":84505,"l":84412.8,"c":84505,"v":416900,"usd":4.93504079}
{"ts":1744740660000,"o":84505,"h":84520,"l":84478.1,"c":84520,"v":380100,"usd":4.49776182}
{"ts":1744740720000,"o":84520,"h":84569.9,"l":84485.4,"c":84539.3,"v":747700,"usd":8.84591408}
{"ts":1744740780000,"o":84539.3,"h":84546.3,"l":84481.2,"c":84481.2,"v":315200,"usd":3.72938225}
{"ts":1744740840000,"o":84481.2,"h":84508.8,"l":84452.6,"c":84489.8,"v":116600,"usd":1.38023751}
{"ts":1744740900000,"o":84489.8,"h":84488.3,"l":84408.5,"c":84415.4,"v":112100,"usd":1.32788806}
{"ts":1744740960000,"o":84415.4,"h":84421.3,"l":84263.8,"c":84263.8,"v":610900,"usd":7.24301451}
{"ts":1744741020000,"o":84263.8,"h":84276.8,"l":84218,"c":84256,"v":11761400,"usd":139.60206601}
{"ts":1744741080000,"o":84256,"h":84256,"l":84116.4,"c":84197.3,"v":1495400,"usd":17.7644504}
{"ts":1744741140000,"o":84197.3,"h":84281.8,"l":84189.9,"c":84281.8,"v":516300,"usd":6.12940892}
{"ts":1744741200000,"o":84281.8,"h":84270.9,"l":84190.1,"c":84219.4,"v":343800,"usd":4.08135854}
{"ts":1744741260000,"o":84219.4,"h":84260,"l":84230,"c":84259.9,"v":412300,"usd":4.89398959}
{"ts":1744741320000,"o":84259.9,"h":84254.4,"l":84151.7,"c":84176.3,"v":320900,"usd":3.8107776}
{"ts":1744741380000,"o":84176.3,"h":84278.9,"l":84178.8,"c":84278.9,"v":462900,"usd":5.49565713}
{"ts":1744741440000,"o":84278.9,"h":84287.4,"l":84227.2,"c":84239.5,"v":327600,"usd":3.88753407}
{"ts":1744741500000,"o":84239.5,"h":84226.2,"l":84162.5,"c":84213.7,"v":79600,"usd":0.94540268}
{"ts":1744741560000,"o":84213.7,"h":84297.1,"l":84219.9,"c":84278.5,"v":326500,"usd":3.87449791}
{"ts":1744741620000,"o":84278.5,"h":84339.9,"l":84264.5,"c":84264.5,"v":626800,"usd":7.43560965}
{"ts":1744741680000,"o":84264.5,"h":84300,"l":84246.6,"c":84300,"v":118000,"usd":1.40020683}
{"ts":1744741740000,"o":84300,"h":84343.2,"l":84283.6,"c":84343.2,"v":159000,"usd":1.88583343}
{"ts":1744741800000,"o":84343.2,"h":84336.9,"l":84280.1,"c":84280.1,"v":133900,"usd":1.58817848}
{"ts":1744741860000,"o":84280.1,"h":84340.7,"l":84275.3,"c":84327.4,"v":288300,"usd":3.41928932}
{"ts":1744741920000,"o":84327.4,"h":84359.5,"l":84324.1,"c":84331.6,"v":314800,"usd":3.73252825}
{"ts":1744741980000,"o":84331.6,"h":84343.3,"l":84300.1,"c":84330.3,"v":193800,"usd":2.29829177}
{"ts":1744742040000,"o":84330.3,"h":84370,"l":84289.6,"c":84289.6,"v":132400,"usd":1.56989451}
{"ts":1744742100000,"o":84289.6,"h":84350,"l":84257.9,"c":84350,"v":246100,"usd":2.92001262}
{"ts":1744742160000,"o":84350,"h":84359.9,"l":84289.1,"c":84297.6,"v":150200,"usd":1.78108265}
{"ts":1744742220000,"o":84297.6,"h":84351.4,"l":84295.2,"c":84351.4,"v":87500,"usd":1.03757046}
{"ts":1744742280000,"o":84351.4,"h":84358.5,"l":84329.5,"c":84329.5,"v":132200,"usd":1.56718044}
{"ts":1744742340000,"o":84329.5,"h":84359.9,"l":84337.8,"c":84359.9,"v":149200,"usd":1.76873203}
{"ts":1744742400000,"o":84359.9,"h":84349.9,"l":84330.3,"c":84337.4,"v":85600,"usd":1.01493264}
{"ts":1744742460000,"o":84337.4,"h":84336,"l":84280,"c":84280,"v":87100,"usd":1.03316077}
{"ts":1744742520000,"o":84280,"h":84342,"l":84264.1,"c":84342,"v":296800,"usd":3.51973739}
{"ts":1744742580000,"o":84342,"h":84380,"l":84340.1,"c":84352.6,"v":155900,"usd":1.84813349}
{"ts":1744742640000,"o":84352.6,"h":84363.9,"l":84340.1,"c":84363.9,"v":34100,"usd":0.4042847}
{"ts":1744742700000,"o":84363.9,"h":84400,"l":84347.9,"c":84400,"v":60300,"usd":0.71451774}
{"ts":1744742760000,"o":84400,"h":84416.4,"l":84383.6,"c":84413,"v":145400,"usd":1.72260486}
{"ts":1744742820000,"o":84413,"h":84473.4,"l":84416.4,"c":84422,"v":522800,"usd":6.19155015}
{"ts":1744742880000,"o":84422,"h":84439.9,"l":84372.4,"c":84372.4,"v":177200,"usd":2.09917117}
{"ts":1744742940000,"o":84372.4,"h":84394,"l":84357.2,"c":84373.5,"v":183400,"usd":2.17364073}
{"ts":1744743000000,"o":84373.5,"h":84340,"l":84304.8,"c":84316.2,"v":7200,"usd":0.08540007}
{"ts":1744743060000,"o":84316.2,"h":84323.1,"l":84265.5,"c":84307.5,"v":135900,"usd":1.61243637}
{"ts":1744743120000,"o":84307.5,"h":84322,"l":84228.6,"c":84246.1,"v":255100,"usd":3.02715742}
{"ts":1744743180000,"o":84246.1,"h":84247.8,"l":84165.1,"c":84175.5,"v":58000,"usd":0.68876147}
{"ts":1744743240000,"o":84175.5,"h":84191.8,"l":84154,"c":84157.3,"v":242100,"usd":2.87612431}
{"ts":1744743300000,"o":84157.3,"h":84171.9,"l":84149.1,"c":84167.9,"v":78400,"usd":0.93155833}
{"ts":1744743360000,"o":84167.9,"h":84218.3,"l":84155.2,"c":84207,"v":424700,"usd":5.0448013}
{"ts":1744743420000,"o":84207,"h":84207,"l":84149.4,"c":84156.1,"v":130300,"usd":1.54760142}
{"ts":1744743480000,"o":84156.1,"h":84187,"l":84147,"c":84179.3,"v":138300,"usd":1.64343431}
{"ts":1744743540000,"o":84179.3,"h":84179.3,"l":84155.7,"c":84162.5,"v":85300,"usd":1.01351443}
{"ts":1744743600000,"o":84162.5,"h":84175.2,"l":84147,"c":84152.4,"v":38800,"usd":0.46101021}
{"ts":1744743660000,"o":84152.4,"h":84152.3,"l":84114.8,"c":84133,"v":170300,"usd":2.02436664}
{"ts":1744743720000,"o":84133,"h":84133,"l":84111,"c":84111.1,"v":59300,"usd":0.70497723}
{"ts":1744743780000,"o":84111.1,"h":84134.1,"l":84111.1,"c":84129.8,"v":43000,"usd":0.5111732}
{"ts":1744743840000,"o":84129.8,"h":84129.7,"l":84075.6,"c":84094.5,"v":217700,"usd":2.58856205}
{"ts":1744743900000,"o":84094.5,"h":84095.8,"l":84053.1,"c":84054.9,"v":200100,"usd":2.38018349}
{"ts":1744743960000,"o":84054.9,"h":84068.7,"l":84046.8,"c":84046.8,"v":261900,"usd":3.11590032}
{"ts":1744744020000,"o":84046.8,"h":84156.4,"l":84043.6,"c":84117.6,"v":480000,"usd":5.70716626}
{"ts":1744744080000,"o":84117.6,"h":84122.2,"l":84089.9,"c":84095.3,"v":232000,"usd":2.75836512}
{"ts":1744744140000,"o":84095.3,"h":84179.8,"l":84095.3,"c":84176.1,"v":260300,"usd":3.09386876}
{"ts":1744744200000,"o":84176.1,"h":84167.9,"l":84093,"c":84093,"v":32300,"usd":0.38395362}
{"ts":1744744260000,"o":84093,"h":84109,"l":84076.1,"c":84081.1,"v":106000,"usd":1.26047353}
{"ts":1744744320000,"o":84081.1,"h":84080.5,"l":84000.9,"c":84007.9,"v":629300,"usd":7.48812661}
{"ts":1744744380000,"o":84007.9,"h":84017.3,"l":84000,"c":84010,"v":176800,"usd":2.10461017}
{"ts":1744744440000,"o":84010,"h":84068,"l":84010,"c":84063.3,"v":129600,"usd":1.54215549}
{"ts":1744744500000,"o":84063.3,"h":84066.6,"l":84033,"c":84066.4,"v":253400,"usd":3.01476532}
{"ts":1744744560000,"o":84066.4,"h":84066.3,"l":84029,"c":84032.1,"v":95100,"usd":1.13148695}
{"ts":1744744620000,"o":84032.1,"h":84096,"l":84032.1,"c":84055,"v":256500,"usd":3.0511645}
{"ts":1744744680000,"o":84055,"h":84104,"l":84052.3,"c":84100.8,"v":192500,"usd":2.28962245}
{"ts":1744744740000,"o":84100.8,"h":84119.4,"l":84056,"c":84119.4,"v":176600,"usd":2.10059844}
{"ts":1744744800000,"o":84119.4,"h":84186.5,"l":84117,"c":84150.6,"v":200600,"usd":2.38360922}
{"ts":1744744860000,"o":84150.6,"h":84160.4,"l":84104.6,"c":84160.4,"v":188400,"usd":2.23909496}
{"ts":1744744920000,"o":84160.4,"h":84170,"l":84140.1,"c":84150.3,"v":96200,"usd":1.14310105}
{"ts":1744744980000,"o":84150.3,"h":84151.2,"l":84115.6,"c":84147.6,"v":118400,"usd":1.40715638}
{"ts":1744745040000,"o":84147.6,"h":84140.3,"l":84090,"c":84131.1,"v":82900,"usd":0.98547099}
{"ts":1744745100000,"o":84131.1,"h":84158.6,"l":84104,"c":84104,"v":107800,"usd":1.28112193}
{"ts":1744745160000,"o":84104,"h":84119.8,"l":84076.7,"c":84109.1,"v":187800,"usd":2.23300831}
{"ts":1744745220000,"o":84109.1,"h":84102.6,"l":84012.5,"c":84019.6,"v":289600,"usd":3.44560391}
{"ts":1744745280000,"o":84019.6,"h":84030.7,"l":84005.1,"c":84005.1,"v":222800,"usd":2.65186815}
{"ts":1744745340000,"o":84005.1,"h":84029,"l":84005.1,"c":84029,"v":183000,"usd":2.17827469}
{"ts":1744745400000,"o":84029,"h":84056,"l":84029.1,"c":84045.1,"v":159200,"usd":1.89427674}
{"ts":1744745460000,"o":84045.1,"h":84079.7,"l":84045.2,"c":84056,"v":39700,"usd":0.47229211}
{"ts":1744745520000,"o":84056,"h":84060.6,"l":84029.9,"c":84059.1,"v":109300,"usd":1.30051557}
{"ts":1744745580000,"o":84059.1,"h":84081.6,"l":84041.4,"c":84071.8,"v":186200,"usd":2.21488998}
{"ts":1744745640000,"o":84071.8,"h":84071.9,"l":84058.3,"c":84067,"v":82000,"usd":0.97535915}
{"ts":1744745700000,"o":84067,"h":84066.9,"l":84036.4,"c":84040.8,"v":29200,"usd":0.34739341}
{"ts":1744745760000,"o":84040.8,"h":84050.4,"l":84037.5,"c":84037.5,"v":51500,"usd":0.61276493}
{"ts":1744745820000,"o":84037.5,"h":84040.6,"l":84005.4,"c":84020.9,"v":269600,"usd":3.20847948}
{"ts":1744745880000,"o":84020.9,"h":84042.2,"l":84018.3,"c":84025.1,"v":55900,"usd":0.66520824}
{"ts":1744745940000,"o":84025.1,"h":84024.5,"l":84021.7,"c":84021.8,"v":21000,"usd":0.24993354}
{"ts":1744746000000,"o":84021.8,"h":84033.5,"l":84027.1,"c":84032,"v":78500,"usd":0.93418761}
{"ts":1744746060000,"o":84032,"h":84040.1,"l":84031.9,"c":84032,"v":158400,"usd":1.88495909}
{"ts":1744746120000,"o":84032,"h":84047.1,"l":84028,"c":84028,"v":107200,"usd":1.27566196}
{"ts":1744746180000,"o":84028,"h":84022,"l":84006.4,"c":84006.4,"v":12700,"usd":0.15115285}
{"ts":1744746240000,"o":84006.4,"h":84024.1,"l":84006.5,"c":84016.4,"v":9000,"usd":0.10711829}
{"ts":1744746300000,"o":84016.4,"h":84042.3,"l":84016.3,"c":84029.4,"v":139300,"usd":1.65796651}
{"ts":1744746360000,"o":84029.4,"h":84022.1,"l":83942.1,"c":83955.8,"v":364600,"usd":4.34078936}
{"ts":1744746420000,"o":83955.8,"h":83970.8,"l":83913.6,"c":83913.6,"v":136800,"usd":1.62955906}
{"ts":1744746480000,"o":83913.6,"h":83929.5,"l":83885.2,"c":83901.3,"v":365800,"usd":4.35973879}
{"ts":1744746540000,"o":83901.3,"h":83916.6,"l":83893.7,"c":83900.4,"v":199400,"usd":2.37657905}
{"ts":1744746600000,"o":83900.4,"h":83927.2,"l":83900.5,"c":83906.7,"v":34900,"usd":0.41593202}
{"ts":1744746660000,"o":83906.7,"h":83958.8,"l":83887.1,"c":83954.1,"v":478800,"usd":5.70523868}
{"ts":1744746720000,"o":83954.1,"h":83987.2,"l":83942.4,"c":83987.2,"v":110900,"usd":1.32081154}
{"ts":1744746780000,"o":83987.2,"h":84061.6,"l":83981.7,"c":84061.6,"v":156300,"usd":1.86052216}
{"ts":1744746840000,"o":84061.6,"h":84085,"l":84033.6,"c":84046.2,"v":111200,"usd":1.32282153}
{"ts":1744746900000,"o":84046.2,"h":84084.9,"l":84058.9,"c":84065.2,"v":201200,"usd":2.39322387}
{"ts":1744746960000,"o":84065.2,"h":84118,"l":84062.5,"c":84117.8,"v":174600,"usd":2.07625991}
{"ts":1744747020000,"o":84117.8,"h":84114.3,"l":84040.7,"c":84040.7,"v":410600,"usd":4.8841907}
{"ts":1744747080000,"o":84040.7,"h":84040,"l":83977.1,"c":84021.9,"v":113700,"usd":1.35346931}
{"ts":1744747140000,"o":84021.9,"h":84022.1,"l":83963.1,"c":83976.1,"v":285100,"usd":3.39502773}
{"ts":1744747200000,"o":83976.1,"h":83992.7,"l":83922.3,"c":83991.9,"v":226300,"usd":2.69522921}
{"ts":1744747260000,"o":83991.9,"h":83954.7,"l":83917,"c":83917,"v":102200,"usd":1.21778671}
{"ts":1744747320000,"o":83917,"h":83955.8,"l":83921.2,"c":83925.7,"v":111200,"usd":1.32480334}
{"ts":1744747380000,"o":83925.7,"h":83965.1,"l":83917.6,"c":83965.1,"v":173600,"usd":2.06809846}
{"ts":1744747440000,"o":83965.1,"h":83963.7,"l":83917.2,"c":83917.2,"v":113600,"usd":1.35332831}
{"ts":1744747500000,"o":83917.2,"h":83917.3,"l":83860.8,"c":83874.5,"v":218900,"usd":2.60958713}
{"ts":1744747560000,"o":83874.5,"h":83907.3,"l":83868.7,"c":83899.2,"v":277700,"usd":3.31062384}
{"ts":1744747620000,"o":83899.2,"h":84005,"l":83898.9,"c":83947,"v":136200,"usd":1.62259243}
{"ts":1744747680000,"o":83947,"h":83966.9,"l":83940.3,"c":83940.3,"v":152200,"usd":1.81301101}
{"ts":1744747740000,"o":83940.3,"h":83974.1,"l":83934.3,"c":83962,"v":47000,"usd":0.5598119}
{"ts":1744747800000,"o":83962,"h":84010.7,"l":83972.7,"c":84003.3,"v":157400,"usd":1.87375358}
{"ts":1744747860000,"o":84003.3,"h":83987.5,"l":83974.8,"c":83983.3,"v":31300,"usd":0.37268408}
{"ts":1744747920000,"o":83983.3,"h":84091.2,"l":83981.2,"c":84075.7,"v":504600,"usd":6.00580908}
{"ts":1744747980000,"o":84075.7,"h":84059.1,"l":84050,"c":84050.1,"v":144700,"usd":1.72158422}
{"ts":1744748040000,"o":84050.1,"h":84162.6,"l":84060.7,"c":84112.9,"v":609300,"usd":7.24395284}
{"ts":1744748100000,"o":84112.9,"h":84139.2,"l":84109.4,"c":84127.2,"v":156200,"usd":1.85683296}
{"ts":1744748160000,"o":84127.2,"h":84120.7,"l":84089.2,"c":84100,"v":225900,"usd":2.68620065}
{"ts":1744748220000,"o":84100,"h":84150.9,"l":84096.3,"c":84150.9,"v":85100,"usd":1.01148521}
{"ts":1744748280000,"o":84150.9,"h":84157.1,"l":84139.1,"c":84139.1,"v":61900,"usd":0.73560689}
{"ts":1744748340000,"o":84139.1,"h":84163.9,"l":84140.4,"c":84154.8,"v":151500,"usd":1.80022558}
{"ts":1744748400000,"o":84154.8,"h":84139.1,"l":84120.6,"c":84133.2,"v":85600,"usd":1.01743158}
{"ts":1744748460000,"o":84133.2,"h":84133.1,"l":84056.7,"c":84070.2,"v":262200,"usd":3.11779771}
{"ts":1744748520000,"o":84070.2,"h":84083.8,"l":84062.2,"c":84083.8,"v":31800,"usd":0.37826189}
{"ts":1744748580000,"o":84083.8,"h":84075.6,"l":84050.4,"c":84055.4,"v":170400,"usd":2.02694404}
{"ts":1744748640000,"o":84055.4,"h":84060,"l":84032.8,"c":84034.1,"v":244300,"usd":2.90667991}
{"ts":1744748700000,"o":84034.1,"h":84033.2,"l":84015.9,"c":84015.9,"v":8700,"usd":0.10355012}
{"ts":1744748760000,"o":84015.9,"h":84010,"l":83990,"c":83990,"v":108700,"usd":1.29400893}
{"ts":1744748820000,"o":83990,"h":83980,"l":83915.3,"c":83915.3,"v":74000,"usd":0.88139569}
{"ts":1744748880000,"o":83915.3,"h":83933,"l":83915.2,"c":83933,"v":124500,"usd":1.48362412}
{"ts":1744748940000,"o":83933,"h":83932.7,"l":83915.3,"c":83932.7,"v":30900,"usd":0.36818623}
{"ts":1744749000000,"o":83932.7,"h":83999.9,"l":83946,"c":83980.4,"v":214200,"usd":2.55057753}
{"ts":1744749060000,"o":83980.4,"h":83980.3,"l":83928.5,"c":83928.5,"v":103800,"usd":1.23641162}
{"ts":1744749120000,"o":83928.5,"h":83946.5,"l":83930.2,"c":83946.5,"v":46400,"usd":0.55280458}
{"ts":1744749180000,"o":83946.5,"h":84025.9,"l":83936.2,"c":83999.9,"v":204900,"usd":2.43954829}
{"ts":1744749240000,"o":83999.9,"h":84004.3,"l":83983.8,"c":83997,"v":58700,"usd":0.69887343}
{"ts":1744749300000,"o":83997,"h":84018.2,"l":83971.6,"c":83971.6,"v":244000,"usd":2.9046336}
{"ts":1744749360000,"o":83971.6,"h":84004,"l":83969.5,"c":84004,"v":94400,"usd":1.12398598}
{"ts":1744749420000,"o":84004,"h":84013.9,"l":83978.5,"c":83989.7,"v":71400,"usd":0.85007698}
{"ts":1744749480000,"o":83989.7,"h":84010.4,"l":83989.6,"c":84010.4,"v":7600,"usd":0.09048422}
{"ts":1744749540000,"o":84010.4,"h":84047.3,"l":84005.6,"c":84047.2,"v":334400,"usd":3.97956399}
{"ts":1744749600000,"o":84047.2,"h":84096.6,"l":84047.3,"c":84059.2,"v":48400,"usd":0.57575741}
{"ts":1744749660000,"o":84059.2,"h":84071.6,"l":84010,"c":84010,"v":167800,"usd":1.99635552}
{"ts":1744749720000,"o":84010,"h":84023.9,"l":84002.4,"c":84002.4,"v":50500,"usd":0.60115741}
{"ts":1744749780000,"o":84002.4,"h":84055.3,"l":84000.1,"c":84007.8,"v":81000,"usd":0.9639141}
{"ts":1744749840000,"o":84007.8,"h":84007.8,"l":83980.1,"c":83980.1,"v":142200,"usd":1.69276735}
{"ts":1744749900000,"o":83980.1,"h":83980,"l":83951.2,"c":83951.2,"v":25700,"usd":0.30609378}
{"ts":1744749960000,"o":83951.2,"h":83946.6,"l":83886.4,"c":83887.1,"v":407200,"usd":4.85247454}
{"ts":1744750020000,"o":83887.1,"h":83890.9,"l":83875.1,"c":83890.9,"v":37700,"usd":0.44944278}
{"ts":1744750080000,"o":83890.9,"h":83882.8,"l":83868,"c":83881,"v":147900,"usd":1.76323811}
{"ts":1744750140000,"o":83881,"h":83881.1,"l":83845.4,"c":83845.5,"v":167200,"usd":1.99379256}
{"ts":1744750200000,"o":83845.5,"h":83875.1,"l":83845.5,"c":83853.4,"v":127700,"usd":1.52292124}
{"ts":1744750260000,"o":83853.4,"h":83860.1,"l":83828.8,"c":83828.9,"v":359200,"usd":4.28369954}
{"ts":1744750320000,"o":83828.9,"h":83881.9,"l":83829.3,"c":83857.1,"v":107500,"usd":1.28201839}
{"ts":1744750380000,"o":83857.1,"h":83880.3,"l":83776.6,"c":83811.2,"v":308100,"usd":3.67600993}
{"ts":1744750440000,"o":83811.2,"h":83825,"l":83788.6,"c":83807.6,"v":283000,"usd":3.37684997}
{"ts":1744750500000,"o":83807.6,"h":83812.7,"l":83771,"c":83800.3,"v":131000,"usd":1.56353945}
{"ts":1744750560000,"o":83800.3,"h":83847.7,"l":83775.1,"c":83847.7,"v":514000,"usd":6.13351224}
{"ts":1744750620000,"o":83847.7,"h":83900,"l":83840.1,"c":83900,"v":135500,"usd":1.61567744}
{"ts":1744750680000,"o":83900,"h":83908.5,"l":83878.6,"c":83907.5,"v":79900,"usd":0.95233703}
{"ts":1744750740000,"o":83907.5,"h":83920,"l":83890.5,"c":83920,"v":197100,"usd":2.34922314}
{"ts":1744750800000,"o":83920,"h":83975.1,"l":83932.1,"c":83975.1,"v":111500,"usd":1.32811737}
{"ts":1744750860000,"o":83975.1,"h":83975.6,"l":83943.1,"c":83943.1,"v":101700,"usd":1.21136922}
{"ts":1744750920000,"o":83943.1,"h":84032.1,"l":83943.1,"c":84032.1,"v":173400,"usd":2.06414516}
{"ts":1744750980000,"o":84032.1,"h":84044.3,"l":83946.5,"c":84019.3,"v":233800,"usd":2.78386289}
{"ts":1744751040000,"o":84019.3,"h":84071.2,"l":84017.8,"c":84049.5,"v":193600,"usd":2.30353063}
{"ts":1744751100000,"o":84049.5,"h":84049.4,"l":83970.9,"c":83971.1,"v":156800,"usd":1.86621734}
{"ts":1744751160000,"o":83971.1,"h":83987.4,"l":83922,"c":83949.9,"v":159400,"usd":1.89864374}
{"ts":1744751220000,"o":83949.9,"h":83969.6,"l":83942.3,"c":83960,"v":60600,"usd":0.72181886}
{"ts":1744751280000,"o":83960,"h":83965.8,"l":83920,"c":83920,"v":133800,"usd":1.59359714}
{"ts":1744751340000,"o":83920,"h":83911.1,"l":83866,"c":83879.6,"v":70700,"usd":0.84276611}
{"ts":1744751400000,"o":83879.6,"h":83879.5,"l":83860,"c":83860.1,"v":152700,"usd":1.82062061}
{"ts":1744751460000,"o":83860.1,"h":83959.9,"l":83860.1,"c":83930,"v":197500,"usd":2.35388671}
{"ts":1744751520000,"o":83930,"h":83939.9,"l":83928.9,"c":83928.9,"v":18300,"usd":0.21801882}
{"ts":1744751580000,"o":83928.9,"h":83950,"l":83928.9,"c":83946.3,"v":174000,"usd":2.07294916}
{"ts":1744751640000,"o":83946.3,"h":83950,"l":83946.3,"c":83949.9,"v":61500,"usd":0.7325883}
{"ts":1744751700000,"o":83949.9,"h":83959.7,"l":83932.1,"c":83959.7,"v":331700,"usd":3.9511177}
{"ts":1744751760000,"o":83959.7,"h":83959.6,"l":83900,"c":83900,"v":59300,"usd":0.70650966}
{"ts":1744751820000,"o":83900,"h":83894,"l":83843.2,"c":83857.2,"v":43300,"usd":0.51633554}
{"ts":1744751880000,"o":83857.2,"h":83900,"l":83857.2,"c":83878.6,"v":93200,"usd":1.11105205}
{"ts":1744751940000,"o":83878.6,"h":83900,"l":83874.8,"c":83900,"v":164900,"usd":1.96581344}
{"ts":1744752000000,"o":83900,"h":83959.1,"l":83908.7,"c":83929.9,"v":669300,"usd":7.97482212}
{"ts":1744752060000,"o":83929.9,"h":83939,"l":83929.9,"c":83939,"v":12500,"usd":0.14892699}
{"ts":1744752120000,"o":83939,"h":83939,"l":83898.2,"c":83903.1,"v":183600,"usd":2.18802925}
{"ts":1744752180000,"o":83903.1,"h":83907.5,"l":83900.1,"c":83900.1,"v":33300,"usd":0.39689482}
{"ts":1744752240000,"o":83900.1,"h":84008.4,"l":83910,"c":84008.4,"v":448100,"usd":5.33724476}
{"ts":1744752300000,"o":84008.4,"h":84047.8,"l":83984.7,"c":83984.7,"v":123200,"usd":1.466436}
{"ts":1744752360000,"o":83984.7,"h":83972.4,"l":83963.9,"c":83966.3,"v":150900,"usd":1.79709145}
{"ts":1744752420000,"o":83966.3,"h":83986,"l":83966.3,"c":83986,"v":128900,"usd":1.53506133}
{"ts":1744752480000,"o":83986,"h":84051,"l":83986,"c":84048.7,"v":162800,"usd":1.93759237}
{"ts":1744752540000,"o":84048.7,"h":84053.9,"l":83993.8,"c":83996.5,"v":266100,"usd":3.16695105}
{"ts":1744752600000,"o":83996.5,"h":84039.9,"l":83996.5,"c":84020.9,"v":241100,"usd":2.86983827}
{"ts":1744752660000,"o":84020.9,"h":84054,"l":84020.6,"c":84054,"v":144200,"usd":1.71590887}
{"ts":1744752720000,"o":84054,"h":84142.4,"l":84054,"c":84072.7,"v":532700,"usd":6.33400053}
{"ts":1744752780000,"o":84072.7,"h":84108.1,"l":84073.3,"c":84108.1,"v":143000,"usd":1.70048726}
{"ts":1744752840000,"o":84108.1,"h":84139.3,"l":84108.3,"c":84131.2,"v":33800,"usd":0.40178258}
{"ts":1744752900000,"o":84131.2,"h":84124.8,"l":84085.2,"c":84110,"v":245300,"usd":2.91633731}
{"ts":1744752960000,"o":84110,"h":84121.9,"l":84047.5,"c":84073.3,"v":297100,"usd":3.53344392}
{"ts":1744753020000,"o":84073.3,"h":84118,"l":84054,"c":84118,"v":87300,"usd":1.03819689}
{"ts":1744753080000,"o":84118,"h":84150,"l":84100.2,"c":84150,"v":238200,"usd":2.83121666}
{"ts":1744753140000,"o":84150,"h":84184.6,"l":84100,"c":84100,"v":227900,"usd":2.70769197}
{"ts":1744753200000,"o":84100,"h":84117.8,"l":84090.1,"c":84115.2,"v":70200,"usd":0.83475111}
{"ts":1744753260000,"o":84115.2,"h":84149.5,"l":84064.8,"c":84072.2,"v":62800,"usd":0.74656374}
{"ts":1744753320000,"o":84072.2,"h":84090,"l":84050.1,"c":84070,"v":296200,"usd":3.52321775}
{"ts":1744753380000,"o":84070,"h":84089.9,"l":84065.6,"c":84089.9,"v":43200,"usd":0.5138355}
{"ts":1744753440000,"o":84089.9,"h":84086.2,"l":84084.3,"c":84084.3,"v":9500,"usd":0.11298158}
{"ts":1744753500000,"o":84084.3,"h":84106.7,"l":84075.8,"c":84080,"v":55600,"usd":0.66123221}
{"ts":1744753560000,"o":84080,"h":84072.9,"l":84033.8,"c":84064.1,"v":264000,"usd":3.14065679}
{"ts":1744753620000,"o":84064.1,"h":84149.9,"l":84064.1,"c":84149.9,"v":221200,"usd":2.63055439}
{"ts":1744753680000,"o":84149.9,"h":84153.9,"l":84082.4,"c":84120.1,"v":118600,"usd":1.41002179}
{"ts":1744753740000,"o":84120.1,"h":84170.6,"l":84127.3,"c":84147,"v":90700,"usd":1.07778765}
{"ts":1744753800000,"o":84147,"h":84133.9,"l":84122.2,"c":84133.9,"v":23800,"usd":0.2829131}
{"ts":1744753860000,"o":84133.9,"h":84133.9,"l":84118.5,"c":84122.9,"v":50100,"usd":0.59553096}
{"ts":1744753920000,"o":84122.9,"h":84122.9,"l":84090.2,"c":84090.2,"v":497900,"usd":5.91891467}
{"ts":1744753980000,"o":84090.2,"h":84080,"l":84020.7,"c":84046.7,"v":91500,"usd":1.08882156}
{"ts":1744754040000,"o":84046.7,"h":84046.7,"l":84016,"c":84027.4,"v":112700,"usd":1.34104479}
{"ts":1744754100000,"o":84027.4,"h":84050.3,"l":84023,"c":84040,"v":211200,"usd":2.51309226}
{"ts":1744754160000,"o":84040,"h":84050,"l":84018.2,"c":84050,"v":169900,"usd":2.02187476}
{"ts":1744754220000,"o":84050,"h":84053.4,"l":84037.4,"c":84051.4,"v":90600,"usd":1.07793182}
{"ts":1744754280000,"o":84051.4,"h":84160,"l":84060,"c":84159.9,"v":243400,"usd":2.89418351}
{"ts":1744754340000,"o":84159.9,"h":84156.5,"l":84141,"c":84141,"v":76600,"usd":0.91026102}
{"ts":1744754400000,"o":84141,"h":84179.1,"l":84093.6,"c":84117.5,"v":157600,"usd":1.87323439}
{"ts":1744754460000,"o":84117.5,"h":84144.8,"l":83843.6,"c":83843.6,"v":4849800,"usd":57.72869384}
{"ts":1744754520000,"o":83843.6,"h":83938,"l":83821.4,"c":83938,"v":295100,"usd":3.51855895}
{"ts":1744754580000,"o":83938,"h":83999.8,"l":83928.3,"c":83980.4,"v":186600,"usd":2.22217472}
{"ts":1744754640000,"o":83980.4,"h":84028.7,"l":83933.5,"c":83933.5,"v":137400,"usd":1.63638492}
{"ts":1744754700000,"o":83933.5,"h":84052.2,"l":83933.6,"c":84026.5,"v":124600,"usd":1.48348617}
{"ts":1744754760000,"o":84026.5,"h":84029.3,"l":83983.7,"c":83994.5,"v":293300,"usd":3.49133645}
{"ts":1744754820000,"o":83994.5,"h":84001.5,"l":83928.2,"c":83928.2,"v":107200,"usd":1.27704305}
{"ts":1744754880000,"o":83928.2,"h":84024.7,"l":83916,"c":84009.7,"v":160000,"usd":1.90564116}
{"ts":1744754940000,"o":84009.7,"h":83998.4,"l":83983.6,"c":83998.4,"v":17000,"usd":0.20239686}
{"ts":1744755000000,"o":83998.4,"h":83977.3,"l":83880,"c":83880,"v":44400,"usd":0.52898492}
{"ts":1744755060000,"o":83880,"h":83912.3,"l":83854.2,"c":83912.3,"v":207400,"usd":2.47289488}
{"ts":1744755120000,"o":83912.3,"h":83919.9,"l":83890.1,"c":83903.8,"v":107200,"usd":1.27766526}
{"ts":1744755180000,"o":83903.8,"h":83903.8,"l":83814,"c":83900,"v":90200,"usd":1.07569234}
{"ts":1744755240000,"o":83900,"h":83929.9,"l":83880.1,"c":83890,"v":49800,"usd":0.59353008}
{"ts":1744755300000,"o":83890,"h":83899.9,"l":83862.9,"c":83867.5,"v":149300,"usd":1.78012128}
{"ts":1744755360000,"o":83867.5,"h":83910.6,"l":83852,"c":83870,"v":215600,"usd":2.57055767}
{"ts":1744755420000,"o":83870,"h":83860,"l":83825.2,"c":83825.3,"v":17800,"usd":0.21231173}
{"ts":1744755480000,"o":83825.3,"h":83924.3,"l":83825.3,"c":83901.1,"v":116100,"usd":1.38372256}
{"ts":1744755540000,"o":83901.1,"h":83907.6,"l":83858.9,"c":83858.9,"v":23800,"usd":0.28376546}
{"ts":1744755600000,"o":83858.9,"h":83859.8,"l":83827.2,"c":83849.4,"v":362900,"usd":4.32802449}
{"ts":1744755660000,"o":83849.4,"h":83865.5,"l":83840.1,"c":83850.4,"v":25500,"usd":0.30409855}
{"ts":1744755720000,"o":83850.4,"h":83840.1,"l":83840.1,"c":83840.1,"v":2000,"usd":0.023855}
{"ts":1744755780000,"o":83840.1,"h":83840,"l":83813.9,"c":83813.9,"v":14100,"usd":0.1682264}
{"ts":1744755840000,"o":83813.9,"h":83873.6,"l":83795.2,"c":83844.2,"v":169900,"usd":2.02698729}
{"ts":1744755900000,"o":83844.2,"h":83850.9,"l":83793,"c":83793,"v":100300,"usd":1.19658784}
{"ts":1744755960000,"o":83793,"h":83796.4,"l":83786.1,"c":83794.1,"v":27600,"usd":0.32938465}
{"ts":1744756020000,"o":83794.1,"h":83796.1,"l":83780,"c":83796.1,"v":15800,"usd":0.18857708}
{"ts":1744756080000,"o":83796.1,"h":83852.6,"l":83797.4,"c":83850.7,"v":47700,"usd":0.5691234}
{"ts":1744756140000,"o":83850.7,"h":83891.9,"l":83826.3,"c":83885.4,"v":187100,"usd":2.23171213}
{"ts":1744756200000,"o":83885.4,"h":83885.3,"l":83866.1,"c":83881.2,"v":42900,"usd":0.51141673}
{"ts":1744756260000,"o":83881.2,"h":83920.8,"l":83857.1,"c":83867.6,"v":60100,"usd":0.71643982}
{"ts":1744756320000,"o":83867.6,"h":83927,"l":83876.7,"c":83914.8,"v":38300,"usd":0.45645414}
{"ts":1744756380000,"o":83914.8,"h":83963.1,"l":83907.3,"c":83960.5,"v":401900,"usd":4.78804595}
{"ts":1744756440000,"o":83960.5,"h":83950,"l":83920,"c":83920,"v":7700,"usd":0.09173493}
{"ts":1744756500000,"o":83920,"h":83983.1,"l":83910.1,"c":83955.4,"v":128300,"usd":1.52810424}
{"ts":1744756560000,"o":83955.4,"h":83954.1,"l":83906.5,"c":83939.9,"v":6900,"usd":0.08220158}
{"ts":1744756620000,"o":83939.9,"h":83945.3,"l":83916.8,"c":83939.6,"v":58900,"usd":0.70168864}
{"ts":1744756680000,"o":83939.6,"h":83935.8,"l":83906.4,"c":83912.7,"v":182300,"usd":2.17203965}
{"ts":1744756740000,"o":83912.7,"h":83911.3,"l":83894,"c":83895.1,"v":4800,"usd":0.05721028}
{"ts":1744756800000,"o":83895.1,"h":83917.2,"l":83905.2,"c":83917.2,"v":13300,"usd":0.15849666}
{"ts":1744756860000,"o":83917.2,"h":83920,"l":83905.6,"c":83920,"v":3000,"usd":0.03575065}
{"ts":1744756920000,"o":83920,"h":83977.9,"l":83930,"c":83968.5,"v":9700,"usd":0.11551703}
{"ts":1744756980000,"o":83968.5,"h":83999.9,"l":83968.5,"c":83994.2,"v":87400,"usd":1.04085639}
{"ts":1744757040000,"o":83994.2,"h":83994.2,"l":83970,"c":83970,"v":32900,"usd":0.39173824}
{"ts":1744757100000,"o":83970,"h":83980.4,"l":83915.9,"c":83939.9,"v":184800,"usd":2.20102175}
{"ts":1744757160000,"o":83939.9,"h":83923.1,"l":83860,"c":83860,"v":51800,"usd":0.61745687}
{"ts":1744757220000,"o":83860,"h":83857,"l":83794.6,"c":83794.6,"v":113300,"usd":1.35207543}
{"ts":1744757280000,"o":83794.6,"h":83794.5,"l":83654.9,"c":83675.3,"v":819000,"usd":9.78309194}
{"ts":1744757340000,"o":83675.3,"h":83710.6,"l":83655.2,"c":83705.1,"v":123700,"usd":1.47821038}
{"ts":1744757400000,"o":83705.1,"h":83716.9,"l":83650.5,"c":83678.9,"v":396400,"usd":4.73815985}
{"ts":1744757460000,"o":83678.9,"h":83684.3,"l":83671.4,"c":83671.4,"v":24400,"usd":0.29158286}
{"ts":1744757520000,"o":83671.4,"h":83677.2,"l":83639.3,"c":83649.8,"v":421600,"usd":5.03952565}
{"ts":1744757580000,"o":83649.8,"h":83717,"l":83641.2,"c":83717,"v":539000,"usd":6.44130552}
{"ts":1744757640000,"o":83717,"h":83721.9,"l":83710.5,"c":83717.5,"v":45200,"usd":0.5398923}
{"ts":1744757700000,"o":83717.5,"h":83730,"l":83710.2,"c":83721.6,"v":39700,"usd":0.47420046}
{"ts":1744757760000,"o":83721.6,"h":83705.5,"l":83660.4,"c":83675.5,"v":31900,"usd":0.38110354}
{"ts":1744757820000,"o":83675.5,"h":83742.8,"l":83693,"c":83742.8,"v":97500,"usd":1.16489128}
{"ts":1744757880000,"o":83742.8,"h":83748.4,"l":83739.2,"c":83739.2,"v":22500,"usd":0.26866206}
{"ts":1744757940000,"o":83739.2,"h":83750,"l":83747.6,"c":83750,"v":4000,"usd":0.04776192}
{"ts":1744758000000,"o":83750,"h":83799.8,"l":83790.8,"c":83790.8,"v":45200,"usd":0.53943321}
{"ts":1744758060000,"o":83790.8,"h":83775.7,"l":83729.5,"c":83740,"v":91400,"usd":1.09128127}
{"ts":1744758120000,"o":83740,"h":83780,"l":83740.1,"c":83769.4,"v":26200,"usd":0.31282127}
{"ts":1744758180000,"o":83769.4,"h":83756.7,"l":83749.9,"c":83756.7,"v":4700,"usd":0.05611639}
{"ts":1744758240000,"o":83756.7,"h":83799.6,"l":83767,"c":83767,"v":59100,"usd":0.70538681}
{"ts":1744758300000,"o":83767,"h":83775.4,"l":83740,"c":83740,"v":110400,"usd":1.31808606}
{"ts":1744758360000,"o":83740,"h":83738.2,"l":83696,"c":83708.1,"v":184200,"usd":2.20045426}
{"ts":1744758420000,"o":83708.1,"h":83710,"l":83666,"c":83666,"v":688900,"usd":8.23213569}
{"ts":1744758480000,"o":83666,"h":83660,"l":83568,"c":83609.4,"v":884600,"usd":10.58162006}
{"ts":1744758540000,"o":83609.4,"h":83628.9,"l":83590.7,"c":83603.3,"v":24100,"usd":0.28826442}
{"ts":1744758600000,"o":83603.3,"h":83623.8,"l":83596.2,"c":83623.8,"v":104800,"usd":1.25363865}
{"ts":1744758660000,"o":83623.8,"h":83623.7,"l":83609.6,"c":83617.9,"v":51800,"usd":0.61945864}
{"ts":1744758720000,"o":83617.9,"h":83645.2,"l":83596.3,"c":83645.2,"v":120000,"usd":1.43535377}
{"ts":1744758780000,"o":83645.2,"h":83657.9,"l":83621.8,"c":83648,"v":192400,"usd":2.30033319}
{"ts":1744758840000,"o":83648,"h":83684.2,"l":83647.9,"c":83684.2,"v":40400,"usd":0.4829422}
{"ts":1744758900000,"o":83684.2,"h":83701.9,"l":83680.9,"c":83686,"v":230300,"usd":2.75148354}
{"ts":1744758960000,"o":83686,"h":83714.2,"l":83672.8,"c":83705.4,"v":193500,"usd":2.31167746}
{"ts":1744759020000,"o":83705.4,"h":83705.3,"l":83642.4,"c":83642.4,"v":24400,"usd":0.29157456}
{"ts":1744759080000,"o":83642.4,"h":83666.4,"l":83611,"c":83611.4,"v":109700,"usd":1.31166768}
{"ts":1744759140000,"o":83611.4,"h":83636.1,"l":83611.6,"c":83636.1,"v":23000,"usd":0.27505685}
{"ts":1744759200000,"o":83636.1,"h":83640.7,"l":83611.3,"c":83623.3,"v":255200,"usd":3.05150148}
{"ts":1744759260000,"o":83623.3,"h":83695.7,"l":83605.1,"c":83695.7,"v":98300,"usd":1.17510997}
{"ts":1744759320000,"o":83695.7,"h":83705.4,"l":83694.9,"c":83705.4,"v":544000,"usd":6.49903107}
{"ts":1744759380000,"o":83705.4,"h":83720,"l":83705.5,"c":83720,"v":180800,"usd":2.15958464}
{"ts":1744759440000,"o":83720,"h":83761.8,"l":83725.3,"c":83741.3,"v":34400,"usd":0.41076389}
{"ts":1744759500000,"o":83741.3,"h":83778.9,"l":83756.1,"c":83756.1,"v":59300,"usd":0.70790816}
{"ts":1744759560000,"o":83756.1,"h":83752.8,"l":83725.2,"c":83725.2,"v":10900,"usd":0.13015259}
{"ts":1744759620000,"o":83725.2,"h":83733.6,"l":83679.2,"c":83679.2,"v":145900,"usd":1.74280661}
{"ts":1744759680000,"o":83679.2,"h":83682.8,"l":83656.3,"c":83682.7,"v":108500,"usd":1.29684675}
{"ts":1744759740000,"o":83682.7,"h":83718,"l":83680.5,"c":83680.5,"v":157200,"usd":1.87818232}
{"ts":1744759800000,"o":83680.5,"h":83699.1,"l":83663.4,"c":83679.4,"v":202500,"usd":2.41971316}
{"ts":1744759860000,"o":83679.4,"h":83731.4,"l":83657.8,"c":83668,"v":328300,"usd":3.92246936}
{"ts":1744759920000,"o":83668,"h":83749.2,"l":83724.2,"c":83747.5,"v":80500,"usd":0.96133963}
{"ts":1744759980000,"o":83747.5,"h":83731.5,"l":83698.2,"c":83698.2,"v":83200,"usd":0.993891}
{"ts":1744760040000,"o":83698.2,"h":83690.7,"l":83637.7,"c":83659.5,"v":157000,"usd":1.87671344}
{"ts":1744760100000,"o":83659.5,"h":83683.4,"l":83652.1,"c":83672.5,"v":16900,"usd":0.2019686}
{"ts":1744760160000,"o":83672.5,"h":83667.4,"l":83640,"c":83644.8,"v":346000,"usd":4.13598424}
{"ts":1744760220000,"o":83644.8,"h":83658.6,"l":83609.1,"c":83658.6,"v":589300,"usd":7.04676558}
{"ts":1744760280000,"o":83658.6,"h":83631.2,"l":83573.1,"c":83573.1,"v":403200,"usd":4.82283185}
{"ts":1744760340000,"o":83573.1,"h":83634.3,"l":83577.8,"c":83634.3,"v":179500,"usd":2.14683844}
{"ts":1744760400000,"o":83634.3,"h":83644.1,"l":83622.8,"c":83644.1,"v":98700,"usd":1.1800281}
{"ts":1744760460000,"o":83644.1,"h":83644.2,"l":83635.3,"c":83644.2,"v":2700,"usd":0.0322815}
{"ts":1744760520000,"o":83644.2,"h":83644.1,"l":83609,"c":83614.8,"v":113400,"usd":1.35601375}
{"ts":1744760580000,"o":83614.8,"h":83596.7,"l":83570,"c":83582.6,"v":38100,"usd":0.45582897}
{"ts":1744760640000,"o":83582.6,"h":83585.6,"l":83555,"c":83584.7,"v":602400,"usd":7.20842869}
{"ts":1744760700000,"o":83584.7,"h":83598.6,"l":83587.1,"c":83591.9,"v":32200,"usd":0.38518448}
{"ts":1744760760000,"o":83591.9,"h":83609.5,"l":83583.5,"c":83609.5,"v":429000,"usd":5.13168305}
{"ts":1744760820000,"o":83609.5,"h":83636,"l":83615.4,"c":83636,"v":30600,"usd":0.36590858}
{"ts":1744760880000,"o":83636,"h":83666.5,"l":83632.9,"c":83633.1,"v":180500,"usd":2.1580938}
{"ts":1744760940000,"o":83633.1,"h":83633,"l":83594.2,"c":83601.5,"v":47000,"usd":0.56214253}
{"ts":1744761000000,"o":83601.5,"h":83616.2,"l":83597.4,"c":83597.4,"v":9000,"usd":0.10764256}
{"ts":1744761060000,"o":83597.4,"h":83596.6,"l":83575.1,"c":83575.1,"v":184300,"usd":2.20464382}
{"ts":1744761120000,"o":83575.1,"h":83575.1,"l":83571.4,"c":83571.4,"v":60600,"usd":0.72510653}
{"ts":1744761180000,"o":83571.4,"h":83582.2,"l":83571.5,"c":83582.2,"v":3000,"usd":0.03589641}
{"ts":1744761240000,"o":83582.2,"h":83663.9,"l":83582.2,"c":83653.5,"v":6416900,"usd":76.72043355}
{"ts":1744761300000,"o":83653.5,"h":83664.3,"l":83650,"c":83650.2,"v":629500,"usd":7.52539018}
{"ts":1744761360000,"o":83650.2,"h":83650.2,"l":83650,"c":83650,"v":72900,"usd":0.87148835}
{"ts":1744761420000,"o":83650,"h":83671.3,"l":83650.1,"c":83671.3,"v":85500,"usd":1.0220105}
{"ts":1744761480000,"o":83671.3,"h":83671.3,"l":83585.2,"c":83610,"v":3945300,"usd":47.16632747}
{"ts":1744761540000,"o":83610,"h":83690.9,"l":83614.1,"c":83634.5,"v":270300,"usd":3.23183265}
{"ts":1744761600000,"o":83634.5,"h":83679,"l":83600.1,"c":83600.1,"v":324100,"usd":3.87464111}
{"ts":1744761660000,"o":83600.1,"h":83611.6,"l":83575.5,"c":83588.5,"v":173300,"usd":2.073169}
{"ts":1744761720000,"o":83588.5,"h":83635.2,"l":83561.7,"c":83609.6,"v":593000,"usd":7.0936441}
{"ts":1744761780000,"o":83609.6,"h":83638.7,"l":83598,"c":83638.7,"v":267400,"usd":3.1981048}
{"ts":1744761840000,"o":83638.7,"h":83669.6,"l":83627,"c":83627.1,"v":211100,"usd":2.52327881}
{"ts":1744761900000,"o":83627.1,"h":83635.3,"l":83608.1,"c":83620.9,"v":314900,"usd":3.76577985}
{"ts":1744761960000,"o":83620.9,"h":83620.8,"l":83482.6,"c":83504.7,"v":1221300,"usd":14.62240618}
{"ts":1744762020000,"o":83504.7,"h":83504.8,"l":83415.6,"c":83441.5,"v":404300,"usd":4.84467715}
{"ts":1744762080000,"o":83441.5,"h":83504.1,"l":83436.5,"c":83500,"v":470100,"usd":5.63207106}
{"ts":1744762140000,"o":83500,"h":83489.9,"l":83425.6,"c":83425.6,"v":187500,"usd":2.24700745}
{"ts":1744762200000,"o":83425.6,"h":83419.7,"l":83415.8,"c":83419.7,"v":111200,"usd":1.33303397}
{"ts":1744762260000,"o":83419.7,"h":83419.8,"l":83304,"c":83356.8,"v":902700,"usd":10.82816979}
{"ts":1744762320000,"o":83356.8,"h":83385.8,"l":83312.5,"c":83373,"v":417600,"usd":5.01068931}
{"ts":1744762380000,"o":83373,"h":83372.8,"l":83305.6,"c":83307,"v":245300,"usd":2.94365683}
{"ts":1744762440000,"o":83307,"h":83304.3,"l":83268.4,"c":83279,"v":541200,"usd":6.49797989}
{"ts":1744762500000,"o":83279,"h":83286.8,"l":83261.4,"c":83276.1,"v":388400,"usd":4.66444089}
{"ts":1744762560000,"o":83276.1,"h":83328.1,"l":83273,"c":83273.8,"v":368100,"usd":4.4186916}
{"ts":1744762620000,"o":83273.8,"h":83282.3,"l":83250,"c":83251.5,"v":300400,"usd":3.60816979}
{"ts":1744762680000,"o":83251.5,"h":83307,"l":83251.6,"c":83261.7,"v":169200,"usd":2.03179938}
{"ts":1744762740000,"o":83261.7,"h":83290.1,"l":83258.3,"c":83258.3,"v":38300,"usd":0.45997641}
{"ts":1744762800000,"o":83258.3,"h":83256.4,"l":83230.9,"c":83230.9,"v":453000,"usd":5.44190305}
{"ts":1744762860000,"o":83230.9,"h":83223,"l":83171.6,"c":83197.3,"v":903300,"usd":10.85617944}
{"ts":1744762920000,"o":83197.3,"h":83389.9,"l":83201.5,"c":83377.8,"v":457900,"usd":5.49677959}
{"ts":1744762980000,"o":83377.8,"h":83444.2,"l":83327.2,"c":83444.2,"v":413700,"usd":4.96267937}
{"ts":1744763040000,"o":83444.2,"h":83488.8,"l":83399.3,"c":83399.4,"v":77100,"usd":0.92389298}
{"ts":1744763100000,"o":83399.4,"h":83478,"l":83409,"c":83455.8,"v":178300,"usd":2.13681941}
{"ts":1744763160000,"o":83455.8,"h":83468.1,"l":83345.2,"c":83413,"v":216400,"usd":2.59385917}
{"ts":1744763220000,"o":83413,"h":83442.4,"l":83395.4,"c":83422.9,"v":160600,"usd":1.92522221}
{"ts":1744763280000,"o":83422.9,"h":83413.3,"l":83357.6,"c":83358.1,"v":146700,"usd":1.7590551}
{"ts":1744763340000,"o":83358.1,"h":83430.9,"l":83357.6,"c":83430.9,"v":57700,"usd":0.69184263}
{"ts":1744763400000,"o":83430.9,"h":83465.9,"l":83430.9,"c":83451,"v":256800,"usd":3.07753426}
{"ts":1744763460000,"o":83451,"h":83446.2,"l":83387.1,"c":83387.1,"v":153900,"usd":1.84484452}
{"ts":1744763520000,"o":83387.1,"h":83464.5,"l":83387.1,"c":83415.5,"v":190000,"usd":2.27712375}
{"ts":1744763580000,"o":83415.5,"h":83482.3,"l":83431.9,"c":83461,"v":208300,"usd":2.49556013}
{"ts":1744763640000,"o":83461,"h":83550.1,"l":83462.1,"c":83507.2,"v":389300,"usd":4.66175526}
{"ts":1744763700000,"o":83507.2,"h":83507.2,"l":83464.3,"c":83471.8,"v":118100,"usd":1.41463233}
{"ts":1744763760000,"o":83471.8,"h":83476,"l":83374,"c":83386,"v":185500,"usd":2.22396191}
{"ts":1744763820000,"o":83386,"h":83434.4,"l":83369.5,"c":83378,"v":69500,"usd":0.8333413}
{"ts":1744763880000,"o":83378,"h":83393.7,"l":83350.1,"c":83372.9,"v":197600,"usd":2.36995133}
{"ts":1744763940000,"o":83372.9,"h":83439.1,"l":83359,"c":83411.8,"v":87700,"usd":1.05116382}
{"ts":1744764000000,"o":83411.8,"h":83476.4,"l":83421.2,"c":83456.9,"v":135900,"usd":1.62844002}
{"ts":1744764060000,"o":83456.9,"h":83448.8,"l":83416.7,"c":83416.7,"v":192400,"usd":2.30574627}
{"ts":1744764120000,"o":83416.7,"h":83418.3,"l":83278,"c":83278,"v":418400,"usd":5.01927057}
{"ts":1744764180000,"o":83278,"h":83355.2,"l":83284.6,"c":83355.2,"v":254100,"usd":3.04923778}
{"ts":1744764240000,"o":83355.2,"h":83365,"l":83298.2,"c":83337.8,"v":45100,"usd":0.54116471}
{"ts":1744764300000,"o":83337.8,"h":83344.8,"l":83330.2,"c":83344.1,"v":21400,"usd":0.25677871}
{"ts":1744764360000,"o":83344.1,"h":83352.2,"l":83315.5,"c":83335,"v":55200,"usd":0.6624338}
{"ts":1744764420000,"o":83335,"h":83342.8,"l":83281.4,"c":83322.9,"v":190300,"usd":2.28452942}
{"ts":1744764480000,"o":83322.9,"h":83326.8,"l":83257.9,"c":83257.9,"v":180500,"usd":2.16722389}
{"ts":1744764540000,"o":83257.9,"h":83279.5,"l":83257.9,"c":83268.4,"v":88200,"usd":1.05924427}
{"ts":1744764600000,"o":83268.4,"h":83316.4,"l":83275.5,"c":83311.6,"v":46300,"usd":0.55586375}
{"ts":1744764660000,"o":83311.6,"h":83311.6,"l":83241.8,"c":83241.8,"v":238100,"usd":2.85924783}
{"ts":1744764720000,"o":83241.8,"h":83264.5,"l":83203.8,"c":83203.9,"v":126200,"usd":1.51587428}
{"ts":1744764780000,"o":83203.9,"h":83230.5,"l":83160.7,"c":83160.8,"v":508800,"usd":6.11591873}
{"ts":1744764840000,"o":83160.8,"h":83206.5,"l":83159.3,"c":83170.1,"v":43400,"usd":0.52181804}
{"ts":1744764900000,"o":83170.1,"h":83188.9,"l":83164.6,"c":83164.7,"v":41000,"usd":0.49292159}
{"ts":1744764960000,"o":83164.7,"h":83169.3,"l":83147.6,"c":83148.3,"v":135500,"usd":1.62930964}
{"ts":1744765020000,"o":83148.3,"h":83148.2,"l":83113,"c":83126.5,"v":328000,"usd":3.94574919}
{"ts":1744765080000,"o":83126.5,"h":83166.9,"l":83124.3,"c":83152.4,"v":305500,"usd":3.67510419}
{"ts":1744765140000,"o":83152.4,"h":83137.6,"l":83094.2,"c":83113.2,"v":777500,"usd":9.35591544}
{"ts":1744765200000,"o":83113.2,"h":83121.8,"l":83096.9,"c":83117.4,"v":328800,"usd":3.95614257}
{"ts":1744765260000,"o":83117.4,"h":83141.7,"l":83058.2,"c":83130.8,"v":538900,"usd":6.48503283}
{"ts":1744765320000,"o":83130.8,"h":83195.7,"l":83114.9,"c":83168.1,"v":224400,"usd":2.69821582}
{"ts":1744765380000,"o":83168.1,"h":83210.9,"l":83176.5,"c":83209.8,"v":86300,"usd":1.03735963}
{"ts":1744765440000,"o":83209.8,"h":83205.3,"l":83146.8,"c":83186.5,"v":74400,"usd":0.89447104}
{"ts":1744765500000,"o":83186.5,"h":83281.5,"l":83206.3,"c":83260.2,"v":145100,"usd":1.74299195}
{"ts":1744765560000,"o":83260.2,"h":83267.1,"l":83196.2,"c":83223.9,"v":304200,"usd":3.65516034}
{"ts":1744765620000,"o":83223.9,"h":83336.8,"l":83209.6,"c":83336.8,"v":406200,"usd":4.87859838}
{"ts":1744765680000,"o":83336.8,"h":83402.6,"l":83326.5,"c":83402.6,"v":381300,"usd":4.57357328}
{"ts":1744765740000,"o":83402.6,"h":83437.9,"l":83396.3,"c":83401,"v":109800,"usd":1.31621541}
{"ts":1744765800000,"o":83401,"h":83427.6,"l":83397.7,"c":83413.8,"v":39400,"usd":0.4723319}
{"ts":1744765860000,"o":83413.8,"h":83414,"l":83344.4,"c":83402.4,"v":125100,"usd":1.5002039}
{"ts":1744765920000,"o":83402.4,"h":83388.9,"l":83342.3,"c":83381.3,"v":34300,"usd":0.41153576}
{"ts":1744765980000,"o":83381.3,"h":83379.3,"l":83331.7,"c":83379.3,"v":130600,"usd":1.56672856}
{"ts":1744766040000,"o":83379.3,"h":83379.2,"l":83278.1,"c":83284,"v":234900,"usd":2.81980465}
{"ts":1744766100000,"o":83284,"h":83314.2,"l":83200.1,"c":83243,"v":220200,"usd":2.64504814}
{"ts":1744766160000,"o":83243,"h":83281.4,"l":83225.1,"c":83278,"v":128400,"usd":1.54232468}
{"ts":1744766220000,"o":83278,"h":83331.4,"l":83241.3,"c":83331.2,"v":182000,"usd":2.18582917}
{"ts":1744766280000,"o":83331.2,"h":83328,"l":83306.7,"c":83328,"v":14900,"usd":0.17882032}
{"ts":1744766340000,"o":83328,"h":83355.5,"l":83315.8,"c":83355.5,"v":61300,"usd":0.73551835}
{"ts":1744766400000,"o":83355.5,"h":83399.9,"l":83351.5,"c":83351.5,"v":286500,"usd":3.43618408}
{"ts":1744766460000,"o":83351.5,"h":83369.1,"l":83314.4,"c":83369.1,"v":31800,"usd":0.38160809}
{"ts":1744766520000,"o":83369.1,"h":83462.9,"l":83369.1,"c":83448.2,"v":265200,"usd":3.17846956}
{"ts":1744766580000,"o":83448.2,"h":83492.8,"l":83447.1,"c":83465.3,"v":125400,"usd":1.50228214}
{"ts":1744766640000,"o":83465.3,"h":83483,"l":83463.7,"c":83482.8,"v":12300,"usd":0.14734475}
{"ts":1744766700000,"o":83482.8,"h":83484.7,"l":83459.3,"c":83484.7,"v":239000,"usd":2.86289765}
{"ts":1744766760000,"o":83484.7,"h":83492.7,"l":83459.5,"c":83492.6,"v":23600,"usd":0.28270342}
{"ts":1744766820000,"o":83492.6,"h":83517.7,"l":83487.9,"c":83510.3,"v":59700,"usd":0.7149055}
{"ts":1744766880000,"o":83510.3,"h":83558.5,"l":83503.5,"c":83503.5,"v":192400,"usd":2.30334772}
{"ts":1744766940000,"o":83503.5,"h":83480.4,"l":83459.3,"c":83480.4,"v":88900,"usd":1.06501434}
{"ts":1744767000000,"o":83480.4,"h":83499.2,"l":83461.4,"c":83469.5,"v":159500,"usd":1.91068295}
{"ts":1744767060000,"o":83469.5,"h":83460.7,"l":83379.5,"c":83379.5,"v":642700,"usd":7.705514}
{"ts":1744767120000,"o":83379.5,"h":83434.9,"l":83367.5,"c":83434.9,"v":77300,"usd":0.92672552}
{"ts":1744767180000,"o":83434.9,"h":83459.6,"l":83368.1,"c":83411.3,"v":31900,"usd":0.38251988}
{"ts":1744767240000,"o":83411.3,"h":83447.4,"l":83407.9,"c":83445.7,"v":25300,"usd":0.30322662}
{"ts":1744767300000,"o":83445.7,"h":83438.2,"l":83323.1,"c":83359.3,"v":174000,"usd":2.08709469}
{"ts":1744767360000,"o":83359.3,"h":83415.6,"l":83330.6,"c":83415.6,"v":192800,"usd":2.31340505}
{"ts":1744767420000,"o":83415.6,"h":83442,"l":83323.3,"c":83323.3,"v":123700,"usd":1.48385741}
{"ts":1744767480000,"o":83323.3,"h":83323.2,"l":83272.3,"c":83272.3,"v":68900,"usd":0.827192}
{"ts":1744767540000,"o":83272.3,"h":83323.8,"l":83274.7,"c":83322.7,"v":97800,"usd":1.17400768}
{"ts":1744767600000,"o":83322.7,"h":83353.1,"l":83306.8,"c":83342.2,"v":127900,"usd":1.53492441}
{"ts":1744767660000,"o":83342.2,"h":83389.3,"l":83344.8,"c":83368.6,"v":418100,"usd":5.01478432}
{"ts":1744767720000,"o":83368.6,"h":83399.9,"l":83340.9,"c":83340.9,"v":189800,"usd":2.27680885}
{"ts":1744767780000,"o":83340.9,"h":83305.3,"l":83269.6,"c":83269.6,"v":308900,"usd":3.70878095}
{"ts":1744767840000,"o":83269.6,"h":83332.8,"l":83277.3,"c":83332.8,"v":159200,"usd":1.91113229}
{"ts":1744767900000,"o":83332.8,"h":83392.7,"l":83335.3,"c":83360.6,"v":46700,"usd":0.56027341}
{"ts":1744767960000,"o":83360.6,"h":83418,"l":83351.8,"c":83417.2,"v":252500,"usd":3.02838709}
{"ts":1744768020000,"o":83417.2,"h":83525.8,"l":83426.1,"c":83525.8,"v":94600,"usd":1.13350845}
{"ts":1744768080000,"o":83525.8,"h":83607.7,"l":83524,"c":83560.3,"v":380800,"usd":4.55649099}
{"ts":1744768140000,"o":83560.3,"h":83612,"l":83557.4,"c":83611.9,"v":71600,"usd":0.85651337}
{"ts":1744768200000,"o":83611.9,"h":83590.4,"l":83574.1,"c":83581.7,"v":19300,"usd":0.23091316}
{"ts":1744768260000,"o":83581.7,"h":83587.2,"l":83526.2,"c":83526.2,"v":238100,"usd":2.84945506}
{"ts":1744768320000,"o":83526.2,"h":83580.5,"l":83523.2,"c":83580.5,"v":40500,"usd":0.48466863}
{"ts":1744768380000,"o":83580.5,"h":83566.3,"l":83544.6,"c":83566.3,"v":17200,"usd":0.20586472}
{"ts":1744768440000,"o":83566.3,"h":83584.5,"l":83540.1,"c":83543.2,"v":65100,"usd":0.77903937}
{"ts":1744768500000,"o":83543.2,"h":83580.6,"l":83544.9,"c":83580.6,"v":38300,"usd":0.45840208}
{"ts":1744768560000,"o":83580.6,"h":83547.3,"l":83523,"c":83530,"v":162500,"usd":1.94520719}
{"ts":1744768620000,"o":83530,"h":83540,"l":83520,"c":83520,"v":60700,"usd":0.72668082}
{"ts":1744768680000,"o":83520,"h":83533.9,"l":83510.1,"c":83533.9,"v":25100,"usd":0.30053245}
{"ts":1744768740000,"o":83533.9,"h":83613.5,"l":83538,"c":83583.7,"v":397200,"usd":4.75197655}
{"ts":1744768800000,"o":83583.7,"h":83582.2,"l":83565.7,"c":83582.2,"v":159600,"usd":1.90970027}
{"ts":1744768860000,"o":83582.2,"h":83620,"l":83540.1,"c":83609.1,"v":129900,"usd":1.55418012}
{"ts":1744768920000,"o":83609.1,"h":83635,"l":83585,"c":83630.9,"v":75600,"usd":0.90420847}
{"ts":1744768980000,"o":83630.9,"h":83680.1,"l":83635.1,"c":83663.9,"v":389300,"usd":4.65333632}
{"ts":1744769040000,"o":83663.9,"h":83680.7,"l":83652.6,"c":83680.7,"v":203200,"usd":2.42852886}
{"ts":1744769100000,"o":83680.7,"h":83680.7,"l":83673,"c":83675.9,"v":204400,"usd":2.44265062}
{"ts":1744769160000,"o":83675.9,"h":83675.8,"l":83611.2,"c":83659.4,"v":374400,"usd":4.47566643}
{"ts":1744769220000,"o":83659.4,"h":83714.5,"l":83659.3,"c":83710.4,"v":679300,"usd":8.11712208}
{"ts":1744769280000,"o":83710.4,"h":83708.6,"l":83663.8,"c":83683.3,"v":69700,"usd":0.83286966}
{"ts":1744769340000,"o":83683.3,"h":83702.9,"l":83684.8,"c":83702.9,"v":133500,"usd":1.59519508}
{"ts":1744769400000,"o":83702.9,"h":83767,"l":83712,"c":83761.4,"v":187100,"usd":2.23398315}
{"ts":1744769460000,"o":83761.4,"h":83758.4,"l":83704.7,"c":83717.1,"v":48100,"usd":0.57451065}
{"ts":1744769520000,"o":83717.1,"h":83746.3,"l":83708.2,"c":83729.5,"v":152000,"usd":1.81540761}
{"ts":1744769580000,"o":83729.5,"h":83766.9,"l":83712.2,"c":83712.2,"v":78800,"usd":0.94095191}
{"ts":1744769640000,"o":83712.2,"h":83754.2,"l":83702.9,"c":83740.2,"v":111800,"usd":1.33518609}
{"ts":1744769700000,"o":83740.2,"h":83787.6,"l":83720.1,"c":83747.7,"v":129400,"usd":1.54491624}
{"ts":1744769760000,"o":83747.7,"h":83774.3,"l":83690.6,"c":83770,"v":332200,"usd":3.96800115}
{"ts":1744769820000,"o":83770,"h":83809.1,"l":83767.8,"c":83790,"v":169900,"usd":2.02755204}
{"ts":1744769880000,"o":83790,"h":83799.9,"l":83769.4,"c":83799.9,"v":83100,"usd":0.99190388}
{"ts":1744769940000,"o":83799.9,"h":83812.2,"l":83760.7,"c":83760.7,"v":336700,"usd":4.01848122}
{"ts":1744770000000,"o":83760.7,"h":83760.1,"l":83642.5,"c":83653.8,"v":191700,"usd":2.29068939}
{"ts":1744770060000,"o":83653.8,"h":83686.1,"l":83658.3,"c":83665.9,"v":161100,"usd":1.92556422}
{"ts":1744770120000,"o":83665.9,"h":83665.8,"l":83622.4,"c":83626.8,"v":178400,"usd":2.13274254}
{"ts":1744770180000,"o":83626.8,"h":83636.9,"l":83607.5,"c":83607.5,"v":5200,"usd":0.06219122}
{"ts":1744770240000,"o":83607.5,"h":83662.9,"l":83607.5,"c":83662.9,"v":107900,"usd":1.29030692}
{"ts":1744770300000,"o":83662.9,"h":83699.9,"l":83677.8,"c":83692.5,"v":63100,"usd":0.75396387}
{"ts":1744770360000,"o":83692.5,"h":83744.3,"l":83678.1,"c":83732.6,"v":299300,"usd":3.57589356}
{"ts":1744770420000,"o":83732.6,"h":83715,"l":83681.3,"c":83703.8,"v":59800,"usd":0.71443903}
{"ts":1744770480000,"o":83703.8,"h":83755.4,"l":83706.2,"c":83755.4,"v":19400,"usd":0.23174331}
{"ts":1744770540000,"o":83755.4,"h":83754.8,"l":83730.6,"c":83730.6,"v":21700,"usd":0.2591382}
{"ts":1744770600000,"o":83730.6,"h":83812,"l":83730.6,"c":83803.2,"v":492200,"usd":5.87585625}
{"ts":1744770660000,"o":83803.2,"h":83824.3,"l":83783.2,"c":83797.4,"v":181600,"usd":2.16695937}
{"ts":1744770720000,"o":83797.4,"h":83859.3,"l":83782.9,"c":83827.4,"v":203300,"usd":2.42544186}
{"ts":1744770780000,"o":83827.4,"h":83841.4,"l":83801.8,"c":83801.8,"v":565100,"usd":6.74044897}
{"ts":1744770840000,"o":83801.8,"h":83813.1,"l":83803.1,"c":83803.1,"v":90100,"usd":1.07506347}
{"ts":1744770900000,"o":83803.1,"h":83802.3,"l":83773.4,"c":83802.3,"v":44900,"usd":0.53591897}
{"ts":1744770960000,"o":83802.3,"h":83811.5,"l":83790.1,"c":83790.1,"v":19400,"usd":0.23150822}
{"ts":1744771020000,"o":83790.1,"h":83870,"l":83785.5,"c":83796.2,"v":281000,"usd":3.35315665}
{"ts":1744771080000,"o":83796.2,"h":83796.5,"l":83767.7,"c":83767.7,"v":118100,"usd":1.40979218}
{"ts":1744771140000,"o":83767.7,"h":83747.9,"l":83707,"c":83707,"v":152000,"usd":1.81550356}
{"ts":1744771200000,"o":83707,"h":83711.5,"l":83691.7,"c":83711.5,"v":74700,"usd":0.89251535}
{"ts":1744771260000,"o":83711.5,"h":83711.4,"l":83689.7,"c":83700.7,"v":155700,"usd":1.86028685}
{"ts":1744771320000,"o":83700.7,"h":83693.4,"l":83674.2,"c":83674.2,"v":74900,"usd":0.89513488}
{"ts":1744771380000,"o":83674.2,"h":83683.6,"l":83668.9,"c":83683.6,"v":179300,"usd":2.14287415}
{"ts":1744771440000,"o":83683.6,"h":83693,"l":83685.6,"c":83685.6,"v":42300,"usd":0.50544576}
{"ts":1744771500000,"o":83685.6,"h":83696.8,"l":83682.9,"c":83684.1,"v":35400,"usd":0.42302484}
{"ts":1744771560000,"o":83684.1,"h":83751.7,"l":83669.1,"c":83723.9,"v":57000,"usd":0.6810301}
{"ts":1744771620000,"o":83723.9,"h":83703.6,"l":83672.2,"c":83703.6,"v":145300,"usd":1.73627344}
{"ts":1744771680000,"o":83703.6,"h":83745,"l":83722.3,"c":83745,"v":57300,"usd":0.68429111}
{"ts":1744771740000,"o":83745,"h":83739.7,"l":83707.5,"c":83739.7,"v":44400,"usd":0.53040806}
{"ts":1744771800000,"o":83739.7,"h":83745,"l":83714.8,"c":83714.9,"v":39600,"usd":0.4729281}
{"ts":1744771860000,"o":83714.9,"h":83724.9,"l":83715,"c":83724.9,"v":11500,"usd":0.13737081}
{"ts":1744771920000,"o":83724.9,"h":83724.9,"l":83724.9,"c":83724.9,"v":0,"usd":0}
{"ts":1744771980000,"o":83724.9,"h":83869.3,"l":83747.6,"c":83793.7,"v":313200,"usd":3.73806225}
{"ts":1744772040000,"o":83793.7,"h":83804.1,"l":83790.7,"c":83793.2,"v":52600,"usd":0.62773289}
{"ts":1744772100000,"o":83793.2,"h":83820.1,"l":83776.9,"c":83776.9,"v":104800,"usd":1.2508874}
{"ts":1744772160000,"o":83776.9,"h":83809.8,"l":83759.8,"c":83794,"v":42300,"usd":0.50492214}
{"ts":1744772220000,"o":83794,"h":83820.1,"l":83801.6,"c":83806.9,"v":72300,"usd":0.86268552}
{"ts":1744772280000,"o":83806.9,"h":83820.2,"l":83784,"c":83820.2,"v":228500,"usd":2.72650107}
{"ts":1744772340000,"o":83820.2,"h":83847.4,"l":83809.9,"c":83819.8,"v":58300,"usd":0.69547962}
{"ts":1744772400000,"o":83819.8,"h":83830.4,"l":83821.5,"c":83825.3,"v":59100,"usd":0.70503767}
{"ts":1744772460000,"o":83825.3,"h":83834.7,"l":83810.5,"c":83810.5,"v":28700,"usd":0.34237324}
{"ts":1744772520000,"o":83810.5,"h":83801.5,"l":83782,"c":83796.3,"v":65400,"usd":0.78056763}
{"ts":1744772580000,"o":83796.3,"h":83819.3,"l":83791.6,"c":83819.3,"v":38200,"usd":0.45584451}
{"ts":1744772640000,"o":83819.3,"h":83823.9,"l":83802.2,"c":83823.9,"v":21300,"usd":0.25415317}
{"ts":1744772700000,"o":83823.9,"h":83823.8,"l":83788,"c":83801.5,"v":143900,"usd":1.71696621}
{"ts":1744772760000,"o":83801.5,"h":83797.2,"l":83752.7,"c":83752.7,"v":215800,"usd":2.57615213}
{"ts":1744772820000,"o":83752.7,"h":83764.7,"l":83741.3,"c":83755.2,"v":145900,"usd":1.74194496}
{"ts":1744772880000,"o":83755.2,"h":83781.3,"l":83741,"c":83781.3,"v":40300,"usd":0.4810716}
{"ts":1744772940000,"o":83781.3,"h":83814.1,"l":83776.9,"c":83795.4,"v":160500,"usd":1.91525704}
{"ts":1744773000000,"o":83795.4,"h":83820.1,"l":83818.6,"c":83818.6,"v":16000,"usd":0.19088656}
{"ts":1744773060000,"o":83818.6,"h":83860.4,"l":83812.3,"c":83860.4,"v":147700,"usd":1.76200231}
{"ts":1744773120000,"o":83860.4,"h":83865.7,"l":83853.4,"c":83865.7,"v":92200,"usd":1.09948594}
{"ts":1744773180000,"o":83865.7,"h":83890.7,"l":83872.8,"c":83872.8,"v":128500,"usd":1.53198706}
{"ts":1744773240000,"o":83872.8,"h":83872.8,"l":83855.9,"c":83871.5,"v":88500,"usd":1.05526664}
{"ts":1744773300000,"o":83871.5,"h":83872.8,"l":83862.5,"c":83872.8,"v":125300,"usd":1.4939843}
{"ts":1744773360000,"o":83872.8,"h":83868.5,"l":83846.9,"c":83846.9,"v":29700,"usd":0.35415623}
{"ts":1744773420000,"o":83846.9,"h":83867.8,"l":83846.9,"c":83856.7,"v":67300,"usd":0.80257759}
{"ts":1744773480000,"o":83856.7,"h":83865.9,"l":83851.7,"c":83851.7,"v":118400,"usd":1.41192422}
{"ts":1744773540000,"o":83851.7,"h":83872.9,"l":83833.2,"c":83872.9,"v":159600,"usd":1.90332812}
{"ts":1744773600000,"o":83872.9,"h":83872.8,"l":83819.6,"c":83823.7,"v":120600,"usd":1.43822674}
{"ts":1744773660000,"o":83823.7,"h":83830.8,"l":83800,"c":83810.9,"v":19600,"usd":0.23382572}
{"ts":1744773720000,"o":83810.9,"h":83815.9,"l":83799.5,"c":83815.9,"v":39000,"usd":0.4653936}
{"ts":1744773780000,"o":83815.9,"h":83841.4,"l":83819.2,"c":83841.4,"v":18100,"usd":0.21593993}
{"ts":1744773840000,"o":83841.4,"h":83854.7,"l":83841.9,"c":83851.4,"v":45800,"usd":0.5462579}
{"ts":1744773900000,"o":83851.4,"h":83843.8,"l":83843.8,"c":83843.8,"v":12400,"usd":0.14789356}
{"ts":1744773960000,"o":83843.8,"h":83847.5,"l":83817,"c":83847.5,"v":20100,"usd":0.23980774}
{"ts":1744774020000,"o":83847.5,"h":83859.4,"l":83835.5,"c":83835.5,"v":43200,"usd":0.51522422}
{"ts":1744774080000,"o":83835.5,"h":83819.5,"l":83819.5,"c":83819.5,"v":32600,"usd":0.38893104}
{"ts":1744774140000,"o":83819.5,"h":83819.4,"l":83780,"c":83780,"v":299900,"usd":3.57856018}
{"ts":1744774200000,"o":83780,"h":83759.8,"l":83740.8,"c":83740.8,"v":99800,"usd":1.19153233}
{"ts":1744774260000,"o":83740.8,"h":83730.4,"l":83720.7,"c":83725.7,"v":95500,"usd":1.14068306}
{"ts":1744774320000,"o":83725.7,"h":83722.1,"l":83722,"c":83722,"v":121100,"usd":1.44645473}
{"ts":1744774380000,"o":83722,"h":83719.9,"l":83677.5,"c":83677.5,"v":93300,"usd":1.11468066}
{"ts":1744774440000,"o":83677.5,"h":83693.8,"l":83669.2,"c":83693.8,"v":107700,"usd":1.28718584}
{"ts":1744774500000,"o":83693.8,"h":83698.1,"l":83682.9,"c":83693.6,"v":42900,"usd":0.51263078}
{"ts":1744774560000,"o":83693.6,"h":83710,"l":83693.6,"c":83709.6,"v":30700,"usd":0.36680045}
{"ts":1744774620000,"o":83709.6,"h":83710.3,"l":83695.3,"c":83710.3,"v":68700,"usd":0.82076433}
{"ts":1744774680000,"o":83710.3,"h":83762.8,"l":83714.2,"c":83755.5,"v":281100,"usd":3.35752868}
{"ts":1744774740000,"o":83755.5,"h":83753.2,"l":83724.1,"c":83724.1,"v":26400,"usd":0.31528408}
{"ts":1744774800000,"o":83724.1,"h":83742.2,"l":83732.5,"c":83732.5,"v":16300,"usd":0.1946673}
{"ts":1744774860000,"o":83732.5,"h":83734.5,"l":83732.4,"c":83732.4,"v":47900,"usd":0.57205536}
{"ts":1744774920000,"o":83732.4,"h":83725.3,"l":83697.7,"c":83697.7,"v":27100,"usd":0.32376546}
{"ts":1744774980000,"o":83697.7,"h":83682.9,"l":83672.6,"c":83672.6,"v":63000,"usd":0.75284426}
{"ts":1744775040000,"o":83672.6,"h":83672.6,"l":83625.9,"c":83632,"v":459100,"usd":5.48835852}
{"ts":1744775100000,"o":83632,"h":83658.2,"l":83637.7,"c":83654.9,"v":40300,"usd":0.48176429}
{"ts":1744775160000,"o":83654.9,"h":83666.9,"l":83641.2,"c":83641.2,"v":89400,"usd":1.06867168}
{"ts":1744775220000,"o":83641.2,"h":83644.8,"l":83626.1,"c":83626.1,"v":58500,"usd":0.69952538}
{"ts":1744775280000,"o":83626.1,"h":83626.1,"l":83600.1,"c":83600.1,"v":26700,"usd":0.31930812}
{"ts":1744775340000,"o":83600.1,"h":83624.9,"l":83600,"c":83624.9,"v":131600,"usd":1.57407691}
{"ts":1744775400000,"o":83624.9,"h":83650.6,"l":83624.2,"c":83650.6,"v":19200,"usd":0.22959088}
{"ts":1744775460000,"o":83650.6,"h":83639,"l":83624.6,"c":83633.8,"v":7700,"usd":0.09207623}
{"ts":1744775520000,"o":83633.8,"h":83637.4,"l":83621.8,"c":83632.6,"v":22900,"usd":0.27382339}
{"ts":1744775580000,"o":83632.6,"h":83628.6,"l":83611.6,"c":83628.6,"v":66100,"usd":0.79048991}
{"ts":1744775640000,"o":83628.6,"h":83666.6,"l":83624.6,"c":83651.4,"v":28900,"usd":0.34552634}
{"ts":1744775700000,"o":83651.4,"h":83688.7,"l":83647.6,"c":83688.6,"v":275800,"usd":3.29592956}
{"ts":1744775760000,"o":83688.6,"h":83672.8,"l":83659.8,"c":83672.8,"v":39900,"usd":0.47690668}
{"ts":1744775820000,"o":83672.8,"h":83666.8,"l":83626.5,"c":83634.7,"v":107400,"usd":1.28374631}
{"ts":1744775880000,"o":83634.7,"h":83642.9,"l":83636.3,"c":83642.9,"v":30700,"usd":0.36705069}
{"ts":1744775940000,"o":83642.9,"h":83662.6,"l":83662.5,"c":83662.5,"v":116500,"usd":1.3925012}
{"ts":1744776000000,"o":83662.5,"h":83678.4,"l":83640.6,"c":83644.9,"v":56400,"usd":0.67416169}
{"ts":1744776060000,"o":83644.9,"h":83636.1,"l":83611.8,"c":83611.8,"v":54300,"usd":0.64934791}
{"ts":1744776120000,"o":83611.8,"h":83615,"l":83615,"c":83615,"v":3700,"usd":0.04425052}
{"ts":1744776180000,"o":83615,"h":83610.9,"l":83574.4,"c":83574.4,"v":42600,"usd":0.50962944}
{"ts":1744776240000,"o":83574.4,"h":83611.7,"l":83574.1,"c":83611.7,"v":57200,"usd":0.68435341}
{"ts":1744776300000,"o":83611.7,"h":83644.3,"l":83610.2,"c":83644.3,"v":69600,"usd":0.83221465}
{"ts":1744776360000,"o":83644.3,"h":83669,"l":83640.9,"c":83669,"v":24200,"usd":0.28930466}
{"ts":1744776420000,"o":83669,"h":83695.7,"l":83667.9,"c":83667.9,"v":107500,"usd":1.28448776}
{"ts":1744776480000,"o":83667.9,"h":83723.8,"l":83667.9,"c":83723.8,"v":212400,"usd":2.53767147}
{"ts":1744776540000,"o":83723.8,"h":83736.4,"l":83706,"c":83712.9,"v":57300,"usd":0.68443672}
{"ts":1744776600000,"o":83712.9,"h":83699.2,"l":83656.8,"c":83667.3,"v":72100,"usd":0.86162626}
{"ts":1744776660000,"o":83667.3,"h":83663.7,"l":83640.8,"c":83663.7,"v":147400,"usd":1.76221748}
{"ts":1744776720000,"o":83663.7,"h":83673.1,"l":83656.9,"c":83673.1,"v":36900,"usd":0.44106953}
{"ts":1744776780000,"o":83673.1,"h":83691,"l":83673.1,"c":83681.5,"v":94700,"usd":1.13174397}
{"ts":1744776840000,"o":83681.5,"h":83681.6,"l":83654.1,"c":83654.1,"v":161800,"usd":1.93382709}
{"ts":1744776900000,"o":83654.1,"h":83664.5,"l":83664.5,"c":83664.5,"v":300,"usd":0.00358575}
{"ts":1744776960000,"o":83664.5,"h":83644.9,"l":83576.3,"c":83592.3,"v":121500,"usd":1.45336875}
{"ts":1744777020000,"o":83592.3,"h":83598.1,"l":83510.3,"c":83510.3,"v":418800,"usd":5.01269911}
{"ts":1744777080000,"o":83510.3,"h":83548.4,"l":83484.1,"c":83531.2,"v":261900,"usd":3.13644902}
{"ts":1744777140000,"o":83531.2,"h":83527.4,"l":83490,"c":83502.7,"v":47400,"usd":0.56769965}
{"ts":1744777200000,"o":83502.7,"h":83505.2,"l":83454,"c":83495.7,"v":329500,"usd":3.94684356}
{"ts":1744777260000,"o":83495.7,"h":83496.1,"l":83458.4,"c":83479.2,"v":48800,"usd":0.58461515}
{"ts":1744777320000,"o":83479.2,"h":83508.6,"l":83468.1,"c":83488.2,"v":186500,"usd":2.23376968}
{"ts":1744777380000,"o":83488.2,"h":83514.3,"l":83483.2,"c":83500.3,"v":34700,"usd":0.41558857}
{"ts":1744777440000,"o":83500.3,"h":83509.3,"l":83492.2,"c":83499.2,"v":21400,"usd":0.25630235}
{"ts":1744777500000,"o":83499.2,"h":83522.1,"l":83492.7,"c":83514.9,"v":17400,"usd":0.20838931}
{"ts":1744777560000,"o":83514.9,"h":83516.7,"l":83480.6,"c":83480.6,"v":131500,"usd":1.57457396}
{"ts":1744777620000,"o":83480.6,"h":83509.1,"l":83460,"c":83460.1,"v":97000,"usd":1.16193303}
{"ts":1744777680000,"o":83460.1,"h":83483.2,"l":83454.4,"c":83466,"v":144500,"usd":1.73110284}
{"ts":1744777740000,"o":83466,"h":83507.9,"l":83469.6,"c":83504.3,"v":60600,"usd":0.72580421}
{"ts":1744777800000,"o":83504.3,"h":83516.5,"l":83504.3,"c":83512.2,"v":30200,"usd":0.36165493}
{"ts":1744777860000,"o":83512.2,"h":83524.9,"l":83512.4,"c":83524.9,"v":115800,"usd":1.38654634}
{"ts":1744777920000,"o":83524.9,"h":83525,"l":83482.6,"c":83516.4,"v":233700,"usd":2.79861742}
{"ts":1744777980000,"o":83516.4,"h":83529.9,"l":83508.9,"c":83514.8,"v":14200,"usd":0.17002745}
{"ts":1744778040000,"o":83514.8,"h":83567.5,"l":83508.4,"c":83567.5,"v":101700,"usd":1.21740285}
{"ts":1744778100000,"o":83567.5,"h":83578,"l":83535.9,"c":83535.9,"v":66100,"usd":0.79109156}
{"ts":1744778160000,"o":83535.9,"h":83539.9,"l":83495.5,"c":83495.5,"v":133500,"usd":1.59818692}
{"ts":1744778220000,"o":83495.5,"h":83490.6,"l":83415.4,"c":83445.4,"v":957100,"usd":11.46777958}
{"ts":1744778280000,"o":83445.4,"h":83437.2,"l":83403.6,"c":83409.9,"v":158300,"usd":1.89790015}
{"ts":1744778340000,"o":83409.9,"h":83418.2,"l":83400,"c":83418.2,"v":195000,"usd":2.33797195}
{"ts":1744778400000,"o":83418.2,"h":83516.4,"l":83420,"c":83509.5,"v":204800,"usd":2.45391343}
{"ts":1744778460000,"o":83509.5,"h":83503.4,"l":83444.8,"c":83444.8,"v":32100,"usd":0.38457706}
{"ts":1744778520000,"o":83444.8,"h":83448.8,"l":83430.5,"c":83430.5,"v":29300,"usd":0.35118402}
{"ts":1744778580000,"o":83430.5,"h":83440.6,"l":83406.2,"c":83406.2,"v":23300,"usd":0.27927977}
{"ts":1744778640000,"o":83406.2,"h":83406.2,"l":83390,"c":83390,"v":249200,"usd":2.9880257}
{"ts":1744778700000,"o":83390,"h":83408.7,"l":83378.4,"c":83408.7,"v":101300,"usd":1.21473418}
{"ts":1744778760000,"o":83408.7,"h":83415.2,"l":83364.7,"c":83364.7,"v":212400,"usd":2.54728362}
{"ts":1744778820000,"o":83364.7,"h":83407.1,"l":83343,"c":83407.1,"v":148500,"usd":1.78120076}
{"ts":1744778880000,"o":83407.1,"h":83461.1,"l":83417,"c":83461.1,"v":56700,"usd":0.67955189}
{"ts":1744778940000,"o":83461.1,"h":83488.7,"l":83444.7,"c":83488.6,"v":78000,"usd":0.93451088}
{"ts":1744779000000,"o":83488.6,"h":83479.9,"l":83445.5,"c":83445.5,"v":115100,"usd":1.37913927}
{"ts":1744779060000,"o":83445.5,"h":83473.1,"l":83449.4,"c":83466.2,"v":84300,"usd":1.00997828}
{"ts":1744779120000,"o":83466.2,"h":83483.6,"l":83454.4,"c":83483.5,"v":52100,"usd":0.62416935}
{"ts":1744779180000,"o":83483.5,"h":83470.7,"l":83449,"c":83458.4,"v":19900,"usd":0.23845207}
{"ts":1744779240000,"o":83458.4,"h":83458.3,"l":83445.5,"c":83445.5,"v":15600,"usd":0.18693896}
{"ts":1744779300000,"o":83445.5,"h":83465,"l":83454.6,"c":83454.6,"v":189200,"usd":2.26709132}
{"ts":1744779360000,"o":83454.6,"h":83445.7,"l":83420,"c":83438.7,"v":20100,"usd":0.24092876}
{"ts":1744779420000,"o":83438.7,"h":83481.1,"l":83453.6,"c":83478.6,"v":96600,"usd":1.15728464}
{"ts":1744779480000,"o":83478.6,"h":83496.1,"l":83478.6,"c":83496.1,"v":87200,"usd":1.04446052}
{"ts":1744779540000,"o":83496.1,"h":83500,"l":83500,"c":83500,"v":215700,"usd":2.5832232}
{"ts":1744779600000,"o":83500,"h":83534.4,"l":83508,"c":83528.7,"v":112300,"usd":1.34463967}
{"ts":1744779660000,"o":83528.7,"h":83554.7,"l":83485.3,"c":83554.7,"v":142000,"usd":1.70040905}
{"ts":1744779720000,"o":83554.7,"h":83573.8,"l":83517.2,"c":83573.8,"v":28800,"usd":0.34475274}
{"ts":1744779780000,"o":83573.8,"h":83584.3,"l":83542.2,"c":83584.3,"v":80800,"usd":0.96706205}
{"ts":1744779840000,"o":83584.3,"h":83597.6,"l":83564.5,"c":83564.5,"v":99800,"usd":1.19389283}
{"ts":1744779900000,"o":83564.5,"h":83569.9,"l":83540.9,"c":83569.3,"v":101600,"usd":1.21604017}
{"ts":1744779960000,"o":83569.3,"h":83622.4,"l":83573.7,"c":83622.4,"v":187800,"usd":2.24676929}
{"ts":1744780020000,"o":83622.4,"h":83627,"l":83601.9,"c":83627,"v":76600,"usd":0.91606363}
{"ts":1744780080000,"o":83627,"h":83642,"l":83625.3,"c":83631,"v":111800,"usd":1.33681784}
{"ts":1744780140000,"o":83631,"h":83644.4,"l":83615,"c":83644.4,"v":97800,"usd":1.16948411}
{"ts":1744780200000,"o":83644.4,"h":83644.3,"l":83628.7,"c":83628.7,"v":78900,"usd":0.94332367}
{"ts":1744780260000,"o":83628.7,"h":83673.6,"l":83628.8,"c":83673.6,"v":124700,"usd":1.49066523}
{"ts":1744780320000,"o":83673.6,"h":83688.8,"l":83652.9,"c":83688.8,"v":42900,"usd":0.5127766}
{"ts":1744780380000,"o":83688.8,"h":83724.1,"l":83692.7,"c":83717.9,"v":120900,"usd":1.44421628}
{"ts":1744780440000,"o":83717.9,"h":83727.6,"l":83702.3,"c":83702.3,"v":142100,"usd":1.69734501}
{"ts":1744780500000,"o":83702.3,"h":83702.3,"l":83683.4,"c":83698.9,"v":106900,"usd":1.27727252}
{"ts":1744780560000,"o":83698.9,"h":83694.3,"l":83674.1,"c":83674.1,"v":46400,"usd":0.55443051}
{"ts":1744780620000,"o":83674.1,"h":83762.2,"l":83674.1,"c":83752.1,"v":772000,"usd":9.22059908}
{"ts":1744780680000,"o":83752.1,"h":83754.8,"l":83737.3,"c":83737.3,"v":98900,"usd":1.1808938}
{"ts":1744780740000,"o":83737.3,"h":83720.6,"l":83701.2,"c":83708.1,"v":20100,"usd":0.240119}
{"ts":1744780800000,"o":83708.1,"h":83702.7,"l":83667.1,"c":83667.1,"v":127200,"usd":1.52014518}
{"ts":1744780860000,"o":83667.1,"h":83658.2,"l":83611.9,"c":83611.9,"v":111600,"usd":1.33454529}
{"ts":1744780920000,"o":83611.9,"h":83602.6,"l":83487.4,"c":83515.1,"v":352400,"usd":4.21837528}
{"ts":1744780980000,"o":83515.1,"h":83522.4,"l":83464.9,"c":83464.9,"v":81400,"usd":0.97496591}
{"ts":1744781040000,"o":83464.9,"h":83497,"l":83401.5,"c":83430.4,"v":606800,"usd":7.27112085}
{"ts":1744781100000,"o":83430.4,"h":83420.1,"l":83180.6,"c":83251.5,"v":1075800,"usd":12.92073778}
{"ts":1744781160000,"o":83251.5,"h":83321.8,"l":83221.1,"c":83278.2,"v":137300,"usd":1.64907967}
{"ts":1744781220000,"o":83278.2,"h":83312.7,"l":83210.1,"c":83251.3,"v":195500,"usd":2.34799616}
{"ts":1744781280000,"o":83251.3,"h":83321.1,"l":83238,"c":83301.4,"v":73700,"usd":0.88507049}
{"ts":1744781340000,"o":83301.4,"h":83305.6,"l":83265.6,"c":83295,"v":129100,"usd":1.55017662}
{"ts":1744781400000,"o":83295,"h":83344.6,"l":83306.9,"c":83342.2,"v":55500,"usd":0.66594084}
{"ts":1744781460000,"o":83342.2,"h":83341.5,"l":83263.8,"c":83275.8,"v":28400,"usd":0.34095174}
{"ts":1744781520000,"o":83275.8,"h":83309.8,"l":83257.4,"c":83261,"v":46500,"usd":0.55845488}
{"ts":1744781580000,"o":83261,"h":83247.5,"l":83165.8,"c":83183.6,"v":301700,"usd":3.62619492}
{"ts":1744781640000,"o":83183.6,"h":83257.4,"l":83181.1,"c":83257.4,"v":427000,"usd":5.1319812}
{"ts":1744781700000,"o":83257.4,"h":83310.6,"l":83272.5,"c":83310.6,"v":51900,"usd":0.6230807}
{"ts":1744781760000,"o":83310.6,"h":83344.4,"l":83296.3,"c":83344.4,"v":71900,"usd":0.86293224}
{"ts":1744781820000,"o":83344.4,"h":83369.9,"l":83292.7,"c":83357,"v":179500,"usd":2.15371374}
{"ts":1744781880000,"o":83357,"h":83393.3,"l":83331.6,"c":83355.6,"v":92800,"usd":1.11323978}
{"ts":1744781940000,"o":83355.6,"h":83400,"l":83368.7,"c":83400,"v":73200,"usd":0.87784945}
{"ts":1744782000000,"o":83400,"h":83409.3,"l":83372.9,"c":83372.9,"v":17000,"usd":0.203872}
{"ts":1744782060000,"o":83372.9,"h":83385.5,"l":83355.5,"c":83355.5,"v":61000,"usd":0.73163734}
{"ts":1744782120000,"o":83355.5,"h":83371.3,"l":83330.2,"c":83366.4,"v":150200,"usd":1.80194971}
{"ts":1744782180000,"o":83366.4,"h":83399.5,"l":83358.3,"c":83385.6,"v":260300,"usd":3.12203205}
{"ts":1744782240000,"o":83385.6,"h":83409.1,"l":83392.8,"c":83409.1,"v":35800,"usd":0.42923941}
{"ts":1744782300000,"o":83409.1,"h":83423.8,"l":83413.6,"c":83413.6,"v":10200,"usd":0.12226766}
{"ts":1744782360000,"o":83413.6,"h":83423.9,"l":83391.2,"c":83423.9,"v":91600,"usd":1.09823261}
{"ts":1744782420000,"o":83423.9,"h":83428.1,"l":83404.7,"c":83407,"v":22400,"usd":0.2685541}
{"ts":1744782480000,"o":83407,"h":83431.9,"l":83400.1,"c":83431.9,"v":24500,"usd":0.29374862}
{"ts":1744782540000,"o":83431.9,"h":83430,"l":83410,"c":83410,"v":1300,"usd":0.01558265}
{"ts":1744782600000,"o":83410,"h":83406.5,"l":83360,"c":83360,"v":21500,"usd":0.25784863}
{"ts":1744782660000,"o":83360,"h":83373.7,"l":83353.9,"c":83353.9,"v":8400,"usd":0.10077334}
{"ts":1744782720000,"o":83353.9,"h":83368.3,"l":83340.2,"c":83364.2,"v":116200,"usd":1.39419386}
{"ts":1744782780000,"o":83364.2,"h":83370.6,"l":83340.9,"c":83341.3,"v":40100,"usd":0.48113751}
{"ts":1744782840000,"o":83341.3,"h":83420,"l":83341.3,"c":83420,"v":35800,"usd":0.42947646}
{"ts":1744782900000,"o":83420,"h":83440.8,"l":83422.8,"c":83440.8,"v":34600,"usd":0.41470774}
{"ts":1744782960000,"o":83440.8,"h":83450,"l":83420,"c":83420,"v":165400,"usd":1.98204526}
{"ts":1744783020000,"o":83420,"h":83398.5,"l":83384.2,"c":83398.5,"v":24500,"usd":0.29380466}
{"ts":1744783080000,"o":83398.5,"h":83444.7,"l":83394.8,"c":83414.9,"v":19200,"usd":0.23017631}
{"ts":1744783140000,"o":83414.9,"h":83396.4,"l":83370.9,"c":83370.9,"v":41800,"usd":0.50129365}
{"ts":1744783200000,"o":83370.9,"h":83389,"l":83300.1,"c":83300.1,"v":176400,"usd":2.11645905}
{"ts":1744783260000,"o":83300.1,"h":83363.9,"l":83301.1,"c":83363.9,"v":62700,"usd":0.75242464}
{"ts":1744783320000,"o":83363.9,"h":83369.6,"l":83311.5,"c":83312.8,"v":33200,"usd":0.39833853}
{"ts":1744783380000,"o":83312.8,"h":83335.7,"l":83232.9,"c":83232.9,"v":112500,"usd":1.35062588}
{"ts":1744783440000,"o":83232.9,"h":83268.6,"l":83228.7,"c":83268.6,"v":27400,"usd":0.32912256}
{"ts":1744783500000,"o":83268.6,"h":83283.4,"l":83258.1,"c":83283.4,"v":17400,"usd":0.20897056}
{"ts":1744783560000,"o":83283.4,"h":83283.3,"l":83266.5,"c":83266.5,"v":10600,"usd":0.12728172}
{"ts":1744783620000,"o":83266.5,"h":83292.7,"l":83256.1,"c":83292.7,"v":15200,"usd":0.1824941}
{"ts":1744783680000,"o":83292.7,"h":83305.6,"l":83268.6,"c":83268.6,"v":17900,"usd":0.21491543}
{"ts":1744783740000,"o":83268.6,"h":83290.9,"l":83244.5,"c":83249.6,"v":34600,"usd":0.41553518}
{"ts":1744783800000,"o":83249.6,"h":83259.2,"l":83221,"c":83247.2,"v":171400,"usd":2.05943481}
{"ts":1744783860000,"o":83247.2,"h":83259.3,"l":83243.1,"c":83259.3,"v":1000,"usd":0.01201184}
{"ts":1744783920000,"o":83259.3,"h":83296.9,"l":83259.3,"c":83271.7,"v":48700,"usd":0.58479777}
{"ts":1744783980000,"o":83271.7,"h":83392.1,"l":83275.4,"c":83327.9,"v":365100,"usd":4.37996724}
{"ts":1744784040000,"o":83327.9,"h":83385.1,"l":83358.1,"c":83385.1,"v":106500,"usd":1.27757012}
{"ts":1744784100000,"o":83385.1,"h":83448.7,"l":83383.4,"c":83439,"v":348300,"usd":4.17484838}
{"ts":1744784160000,"o":83439,"h":83473.8,"l":83424.5,"c":83473.8,"v":77100,"usd":0.92387568}
{"ts":1744784220000,"o":83473.8,"h":83510,"l":83471.4,"c":83510,"v":59800,"usd":0.71620703}
{"ts":1744784280000,"o":83510,"h":83519.4,"l":83476.3,"c":83476.3,"v":65300,"usd":0.78201739}
{"ts":1744784340000,"o":83476.3,"h":83476.3,"l":83463.1,"c":83465.6,"v":101500,"usd":1.21593521}
{"ts":1744784400000,"o":83465.6,"h":83453.2,"l":83433.9,"c":83453.2,"v":19000,"usd":0.22769571}
{"ts":1744784460000,"o":83453.2,"h":83462.2,"l":83432.4,"c":83462.2,"v":11100,"usd":0.13300036}
{"ts":1744784520000,"o":83462.2,"h":83471.7,"l":83432.4,"c":83447.2,"v":50000,"usd":0.5990999}
{"ts":1744784580000,"o":83447.2,"h":83492.9,"l":83438.1,"c":83492.9,"v":231100,"usd":2.76893555}
{"ts":1744784640000,"o":83492.9,"h":83554.7,"l":83494.6,"c":83548.3,"v":132300,"usd":1.58392598}
{"ts":1744784700000,"o":83548.3,"h":83559.2,"l":83535.4,"c":83541.9,"v":190400,"usd":2.27885386}
{"ts":1744784760000,"o":83541.9,"h":83538.1,"l":83517.3,"c":83536.1,"v":3800,"usd":0.0454914}
{"ts":1744784820000,"o":83536.1,"h":83512.5,"l":83510,"c":83510,"v":7700,"usd":0.09220226}
{"ts":1744784880000,"o":83510,"h":83510,"l":83468.4,"c":83468.4,"v":17100,"usd":0.20480378}
{"ts":1744784940000,"o":83468.4,"h":83468.3,"l":83416.8,"c":83416.8,"v":49100,"usd":0.58846895}
{"ts":1744785000000,"o":83416.8,"h":83430.4,"l":83419.1,"c":83421,"v":31800,"usd":0.38120166}
{"ts":1744785060000,"o":83421,"h":83457.3,"l":83416.8,"c":83457.3,"v":102300,"usd":1.22612679}
{"ts":1744785120000,"o":83457.3,"h":83472.5,"l":83432.6,"c":83472.5,"v":141400,"usd":1.69456809}
{"ts":1744785180000,"o":83472.5,"h":83512,"l":83488.4,"c":83501,"v":66300,"usd":0.79395066}
{"ts":1744785240000,"o":83501,"h":83561.8,"l":83501,"c":83521.2,"v":304600,"usd":3.64646262}
{"ts":1744785300000,"o":83521.2,"h":83539.1,"l":83513.9,"c":83525.2,"v":81700,"usd":0.97812072}
{"ts":1744785360000,"o":83525.2,"h":83538.6,"l":83507.5,"c":83521.4,"v":26100,"usd":0.31243305}
{"ts":1744785420000,"o":83521.4,"h":83579.6,"l":83514.3,"c":83575.9,"v":137600,"usd":1.64675349}
{"ts":1744785480000,"o":83575.9,"h":83563.8,"l":83512,"c":83525.6,"v":45000,"usd":0.538692}
{"ts":1744785540000,"o":83525.6,"h":83563.6,"l":83524.6,"c":83550.8,"v":98700,"usd":1.18115376}
{"ts":1744785600000,"o":83550.8,"h":83533.4,"l":83518,"c":83533.3,"v":16300,"usd":0.19515409}
{"ts":1744785660000,"o":83533.3,"h":83563.7,"l":83519.6,"c":83563.7,"v":111000,"usd":1.32843581}
{"ts":1744785720000,"o":83563.7,"h":83568.9,"l":83519.5,"c":83537.9,"v":82100,"usd":0.98268963}
{"ts":1744785780000,"o":83537.9,"h":83579.7,"l":83533.2,"c":83579.7,"v":41200,"usd":0.49307673}
{"ts":1744785840000,"o":83579.7,"h":83586.3,"l":83554.4,"c":83562.4,"v":61000,"usd":0.72992567}
{"ts":1744785900000,"o":83562.4,"h":83554.4,"l":83532,"c":83541.6,"v":129800,"usd":1.55352163}
{"ts":1744785960000,"o":83541.6,"h":83600,"l":83542,"c":83586.1,"v":230000,"usd":2.75209661}
{"ts":1744786020000,"o":83586.1,"h":83579.7,"l":83544.7,"c":83547.3,"v":13500,"usd":0.16155685}
{"ts":1744786080000,"o":83547.3,"h":83547.1,"l":83529.4,"c":83536.7,"v":18700,"usd":0.22386293}
{"ts":1744786140000,"o":83536.7,"h":83634,"l":83531,"c":83634,"v":346800,"usd":4.14869349}
{"ts":1744786200000,"o":83634,"h":83673.8,"l":83631.2,"c":83652.7,"v":197700,"usd":2.36340244}
{"ts":1744786260000,"o":83652.7,"h":83652.6,"l":83614.4,"c":83621.7,"v":63000,"usd":0.75315836}
{"ts":1744786320000,"o":83621.7,"h":83642.6,"l":83608.4,"c":83637.1,"v":169900,"usd":2.03189072}
{"ts":1744786380000,"o":83637.1,"h":83658.1,"l":83622.7,"c":83633.2,"v":33600,"usd":0.40172941}
{"ts":1744786440000,"o":83633.2,"h":83631.2,"l":83615.7,"c":83624.9,"v":94100,"usd":1.12538122}
{"ts":1744786500000,"o":83624.9,"h":83624.9,"l":83592.8,"c":83609.2,"v":100900,"usd":1.20672304}
{"ts":1744786560000,"o":83609.2,"h":83626.9,"l":83610.2,"c":83622.3,"v":38600,"usd":0.46159449}
{"ts":1744786620000,"o":83622.3,"h":83635.3,"l":83630,"c":83631.6,"v":108600,"usd":1.29857001}
{"ts":1744786680000,"o":83631.6,"h":83619.2,"l":83573.4,"c":83590.3,"v":130600,"usd":1.56256322}
{"ts":1744786740000,"o":83590.3,"h":83626.3,"l":83579,"c":83620.8,"v":17100,"usd":0.20454066}
{"ts":1744786800000,"o":83620.8,"h":83610,"l":83582.7,"c":83582.7,"v":8600,"usd":0.10288412}
{"ts":1744786860000,"o":83582.7,"h":83698.1,"l":83582.7,"c":83698.1,"v":150400,"usd":1.798128}
{"ts":1744786920000,"o":83698.1,"h":83694.2,"l":83664.8,"c":83664.8,"v":44400,"usd":0.53055196}
{"ts":1744786980000,"o":83664.8,"h":83661.1,"l":83592.8,"c":83600.4,"v":41200,"usd":0.49276869}
{"ts":1744787040000,"o":83600.4,"h":83595.4,"l":83549,"c":83566.8,"v":120600,"usd":1.44323393}
{"ts":1744787100000,"o":83566.8,"h":83566.7,"l":83540,"c":83540,"v":264700,"usd":3.16852443}
{"ts":1744787160000,"o":83540,"h":83540,"l":83510,"c":83510,"v":13600,"usd":0.16282725}
{"ts":1744787220000,"o":83510,"h":83510,"l":83491.6,"c":83505.9,"v":27000,"usd":0.32336415}
{"ts":1744787280000,"o":83505.9,"h":83508.9,"l":83494,"c":83494,"v":11500,"usd":0.1377229}
{"ts":1744787340000,"o":83494,"h":83493.6,"l":83491.5,"c":83491.9,"v":104800,"usd":1.25519389}
{"ts":1744787400000,"o":83491.9,"h":83485.7,"l":83476,"c":83478.5,"v":11700,"usd":0.14015721}
{"ts":1744787460000,"o":83478.5,"h":83483.3,"l":83476.1,"c":83483.3,"v":500,"usd":0.00598931}
{"ts":1744787520000,"o":83483.3,"h":83503,"l":83483.2,"c":83483.3,"v":102300,"usd":1.22522089}
{"ts":1744787580000,"o":83483.3,"h":83523.1,"l":83501.9,"c":83523.1,"v":97900,"usd":1.17216703}
{"ts":1744787640000,"o":83523.1,"h":83524.5,"l":83483.3,"c":83493.1,"v":68400,"usd":0.81900014}
{"ts":1744787700000,"o":83493.1,"h":83518.8,"l":83496.7,"c":83518.8,"v":7600,"usd":0.09100671}
{"ts":1744787760000,"o":83518.8,"h":83506.2,"l":83479.8,"c":83479.8,"v":128700,"usd":1.54161881}
{"ts":1744787820000,"o":83479.8,"h":83476.2,"l":83447,"c":83447,"v":124000,"usd":1.4855885}
{"ts":1744787880000,"o":83447,"h":83465.7,"l":83439.2,"c":83459.8,"v":71000,"usd":0.85083193}
{"ts":1744787940000,"o":83459.8,"h":83474.9,"l":83447.6,"c":83447.6,"v":19300,"usd":0.23124569}
{"ts":1744788000000,"o":83447.6,"h":83447.6,"l":83447.6,"c":83447.6,"v":0,"usd":0}
{"ts":1744788060000,"o":83447.6,"h":83475.7,"l":83413.5,"c":83413.5,"v":250200,"usd":2.99894976}
{"ts":1744788120000,"o":83413.5,"h":83437.9,"l":83399.4,"c":83399.4,"v":271400,"usd":3.25375923}
{"ts":1744788180000,"o":83399.4,"h":83417.6,"l":83407,"c":83417.6,"v":48300,"usd":0.57906564}
{"ts":1744788240000,"o":83417.6,"h":83424.8,"l":83393.4,"c":83393.4,"v":79800,"usd":0.9565647}
{"ts":1744788300000,"o":83393.4,"h":83393.4,"l":83334.3,"c":83344.5,"v":219000,"usd":2.6270706}
{"ts":1744788360000,"o":83344.5,"h":83335.4,"l":83316.9,"c":83327,"v":110000,"usd":1.32024009}
{"ts":1744788420000,"o":83327,"h":83327.1,"l":83298.1,"c":83298.1,"v":111100,"usd":1.33348233}
{"ts":1744788480000,"o":83298.1,"h":83330.5,"l":83297.9,"c":83314.3,"v":51500,"usd":0.61816205}
{"ts":1744788540000,"o":83314.3,"h":83374.3,"l":83319,"c":83371.2,"v":153300,"usd":1.83921975}
{"ts":1744788600000,"o":83371.2,"h":83374.1,"l":83335.4,"c":83335.4,"v":143200,"usd":1.71780702}
{"ts":1744788660000,"o":83335.4,"h":83390.8,"l":83325,"c":83369.7,"v":704900,"usd":8.45655646}
{"ts":1744788720000,"o":83369.7,"h":83400,"l":83369.7,"c":83400,"v":37500,"usd":0.44973915}
{"ts":1744788780000,"o":83400,"h":83419.7,"l":83361.3,"c":83361.3,"v":224300,"usd":2.68979458}
{"ts":1744788840000,"o":83361.3,"h":83377.3,"l":83353,"c":83377.3,"v":15200,"usd":0.18233697}
{"ts":1744788900000,"o":83377.3,"h":83381.7,"l":83361.5,"c":83361.7,"v":27600,"usd":0.33101985}
{"ts":1744788960000,"o":83361.7,"h":83361.7,"l":83312.5,"c":83312.5,"v":48500,"usd":0.5819264}
{"ts":1744789020000,"o":83312.5,"h":83317.9,"l":83280.8,"c":83317.9,"v":189000,"usd":2.2689112}
{"ts":1744789080000,"o":83317.9,"h":83348.5,"l":83312.8,"c":83348.5,"v":11900,"usd":0.142814}
{"ts":1744789140000,"o":83348.5,"h":83389.4,"l":83340.2,"c":83361.2,"v":115600,"usd":1.38669607}
{"ts":1744789200000,"o":83361.2,"h":83375.8,"l":83307,"c":83307,"v":50800,"usd":0.60969992}
{"ts":1744789260000,"o":83307,"h":83348.6,"l":83300.1,"c":83311.5,"v":63800,"usd":0.7656235}
{"ts":1744789320000,"o":83311.5,"h":83350.4,"l":83317.9,"c":83350.4,"v":130600,"usd":1.56693731}
{"ts":1744789380000,"o":83350.4,"h":83350.2,"l":83330.7,"c":83348.1,"v":89700,"usd":1.07619911}
{"ts":1744789440000,"o":83348.1,"h":83385.4,"l":83344.8,"c":83372,"v":124300,"usd":1.49103492}
{"ts":1744789500000,"o":83372,"h":83390,"l":83373,"c":83379.6,"v":20800,"usd":0.24945368}
{"ts":1744789560000,"o":83379.6,"h":83389.9,"l":83362.4,"c":83362.4,"v":24000,"usd":0.28789127}
{"ts":1744789620000,"o":83362.4,"h":83361.8,"l":83311.5,"c":83361.8,"v":256300,"usd":3.07515255}
{"ts":1744789680000,"o":83361.8,"h":83352.7,"l":83302.7,"c":83309.4,"v":20700,"usd":0.24846137}
{"ts":1744789740000,"o":83309.4,"h":83308.7,"l":83281,"c":83290,"v":110200,"usd":1.32312379}
{"ts":1744789800000,"o":83290,"h":83328.4,"l":83290,"c":83328.4,"v":108100,"usd":1.29768288}
{"ts":1744789860000,"o":83328.4,"h":83352.6,"l":83311.2,"c":83352.6,"v":73000,"usd":0.87601869}
{"ts":1744789920000,"o":83352.6,"h":83355.8,"l":83352.5,"c":83355.8,"v":23300,"usd":0.2795276}
{"ts":1744789980000,"o":83355.8,"h":83355,"l":83332.4,"c":83345.3,"v":129000,"usd":1.54771354}
{"ts":1744790040000,"o":83345.3,"h":83358,"l":83332.3,"c":83332.3,"v":16200,"usd":0.19436863}
{"ts":1744790100000,"o":83332.3,"h":83357.9,"l":83332.3,"c":83352.4,"v":40000,"usd":0.47990124}
{"ts":1744790160000,"o":83352.4,"h":83357.8,"l":83335.5,"c":83346.8,"v":41200,"usd":0.49431547}
{"ts":1744790220000,"o":83346.8,"h":83342.5,"l":83326.6,"c":83326.6,"v":138200,"usd":1.65834934}
{"ts":1744790280000,"o":83326.6,"h":83326.6,"l":83250.1,"c":83261.1,"v":174100,"usd":2.09008394}
{"ts":1744790340000,"o":83261.1,"h":83283.3,"l":83250,"c":83275.9,"v":134700,"usd":1.61768244}
{"ts":1744790400000,"o":83275.9,"h":83304,"l":83276,"c":83304,"v":37700,"usd":0.45263193}
{"ts":1744790460000,"o":83304,"h":83312.8,"l":83250.2,"c":83281.9,"v":341000,"usd":4.09418411}
{"ts":1744790520000,"o":83281.9,"h":83340.5,"l":83265,"c":83326.5,"v":369200,"usd":4.43180629}
{"ts":1744790580000,"o":83326.5,"h":83316.9,"l":83242.6,"c":83251.6,"v":377400,"usd":4.53171341}
{"ts":1744790640000,"o":83251.6,"h":83257,"l":83179,"c":83206.7,"v":407300,"usd":4.89515803}
{"ts":1744790700000,"o":83206.7,"h":83221.7,"l":83171.5,"c":83175.2,"v":464900,"usd":5.58824884}
{"ts":1744790760000,"o":83175.2,"h":83175.2,"l":83128,"c":83162.8,"v":625600,"usd":7.52380214}
{"ts":1744790820000,"o":83162.8,"h":83202.9,"l":83146.7,"c":83178.6,"v":307800,"usd":3.7001109}
{"ts":1744790880000,"o":83178.6,"h":83215.9,"l":83178.4,"c":83191.4,"v":135500,"usd":1.62879201}
{"ts":1744790940000,"o":83191.4,"h":83191.5,"l":83120.2,"c":83120.2,"v":117700,"usd":1.41551657}
{"ts":1744791000000,"o":83120.2,"h":83135.2,"l":83077.7,"c":83126,"v":332800,"usd":4.00496897}
{"ts":1744791060000,"o":83126,"h":83133.2,"l":83085.7,"c":83106.7,"v":30700,"usd":0.36941912}
{"ts":1744791120000,"o":83106.7,"h":83166.2,"l":83113.7,"c":83156,"v":184100,"usd":2.21448229}
{"ts":1744791180000,"o":83156,"h":83185.1,"l":83123.8,"c":83175.6,"v":190900,"usd":2.29558117}
{"ts":1744791240000,"o":83175.6,"h":83191,"l":83100,"c":83112.4,"v":276200,"usd":3.32272829}
{"ts":1744791300000,"o":83112.4,"h":83138.7,"l":83107.3,"c":83112.5,"v":100600,"usd":1.21026526}
{"ts":1744791360000,"o":83112.5,"h":83110.7,"l":83087.9,"c":83101.3,"v":89100,"usd":1.07222968}
{"ts":1744791420000,"o":83101.3,"h":83208.6,"l":83085.6,"c":83193.8,"v":211600,"usd":2.5444653}
{"ts":1744791480000,"o":83193.8,"h":83176,"l":83081.4,"c":83110.6,"v":233500,"usd":2.80900054}
{"ts":1744791540000,"o":83110.6,"h":83124,"l":83102.2,"c":83106.1,"v":20200,"usd":0.24305932}
{"ts":1744791600000,"o":83106.1,"h":83149.9,"l":83077.7,"c":83149.9,"v":81600,"usd":0.98201868}
{"ts":1744791660000,"o":83149.9,"h":83209.4,"l":83148.9,"c":83181.8,"v":292200,"usd":3.51225198}
{"ts":1744791720000,"o":83181.8,"h":83227,"l":83179.2,"c":83227,"v":158700,"usd":1.9070001}
{"ts":1744791780000,"o":83227,"h":83257.2,"l":83227,"c":83249.8,"v":110600,"usd":1.3286061}
{"ts":1744791840000,"o":83249.8,"h":83257.3,"l":83227,"c":83239.3,"v":4000,"usd":0.04805075}
{"ts":1744791900000,"o":83239.3,"h":83228.2,"l":83226.9,"c":83228.2,"v":122300,"usd":1.46945924}
{"ts":1744791960000,"o":83228.2,"h":83261.4,"l":83242.1,"c":83261.4,"v":7500,"usd":0.09008293}
{"ts":1744792020000,"o":83261.4,"h":83282.4,"l":83236.5,"c":83236.8,"v":77300,"usd":0.9283572}
{"ts":1744792080000,"o":83236.8,"h":83553.2,"l":83250.8,"c":83553.2,"v":1397000,"usd":16.75258378}
{"ts":1744792140000,"o":83553.2,"h":83683.9,"l":83485.8,"c":83644.2,"v":4069000,"usd":48.67483664}
{"ts":1744792200000,"o":83644.2,"h":83700,"l":83539.4,"c":83549.6,"v":8876200,"usd":106.07375144}
{"ts":1744792260000,"o":83549.6,"h":83717.3,"l":83549.8,"c":83637.7,"v":1068400,"usd":12.77200419}
{"ts":1744792320000,"o":83637.7,"h":83705.9,"l":83614.2,"c":83703,"v":643400,"usd":7.69009055}
{"ts":1744792380000,"o":83703,"h":83796,"l":83677.3,"c":83787.3,"v":318300,"usd":3.80063919}
{"ts":1744792440000,"o":83787.3,"h":83873.8,"l":83747.3,"c":83861.6,"v":426700,"usd":5.09071988}
{"ts":1744792500000,"o":83861.6,"h":83874.9,"l":83726.4,"c":83769.2,"v":642000,"usd":7.66024266}
{"ts":1744792560000,"o":83769.2,"h":83816.8,"l":83702.2,"c":83714.9,"v":456600,"usd":5.45026717}
{"ts":1744792620000,"o":83714.9,"h":83762.5,"l":83679.4,"c":83679.4,"v":315500,"usd":3.76796627}
{"ts":1744792680000,"o":83679.4,"h":83784.6,"l":83679.5,"c":83751.8,"v":374100,"usd":4.46825774}
{"ts":1744792740000,"o":83751.8,"h":83819.3,"l":83713.2,"c":83819.3,"v":520800,"usd":6.21656256}
{"ts":1744792800000,"o":83819.3,"h":83841.8,"l":83793,"c":83798.1,"v":389400,"usd":4.64590286}
{"ts":1744792860000,"o":83798.1,"h":83823.9,"l":83758.1,"c":83793.1,"v":686500,"usd":8.19143824}
{"ts":1744792920000,"o":83793.1,"h":83925.4,"l":83783.2,"c":83917.6,"v":1673200,"usd":19.95267996}
{"ts":1744792980000,"o":83917.6,"h":84081.7,"l":83907.7,"c":83972.5,"v":1273200,"usd":15.15504677}
{"ts":1744793040000,"o":83972.5,"h":83976.6,"l":83909.9,"c":83911.7,"v":246600,"usd":2.93721507}
{"ts":1744793100000,"o":83911.7,"h":83911.7,"l":83842.4,"c":83854.3,"v":511200,"usd":6.09522739}
{"ts":1744793160000,"o":83854.3,"h":83886,"l":83839.1,"c":83842.2,"v":326600,"usd":3.89465722}
{"ts":1744793220000,"o":83842.2,"h":83868.7,"l":83789.4,"c":83864,"v":567800,"usd":6.77282672}
{"ts":1744793280000,"o":83864,"h":83879.9,"l":83786,"c":83800.5,"v":256300,"usd":3.05742267}
{"ts":1744793340000,"o":83800.5,"h":83834.7,"l":83753,"c":83812.5,"v":340200,"usd":4.06016314}
{"ts":1744793400000,"o":83812.5,"h":83822,"l":83757.5,"c":83763.2,"v":97300,"usd":1.16108784}
{"ts":1744793460000,"o":83763.2,"h":83807.8,"l":83757.6,"c":83792.2,"v":219500,"usd":2.61985319}
{"ts":1744793520000,"o":83792.2,"h":83798.3,"l":83716.7,"c":83736.8,"v":262800,"usd":3.13823778}
{"ts":1744793580000,"o":83736.8,"h":83750.8,"l":83679.6,"c":83717.6,"v":327800,"usd":3.91583239}
{"ts":1744793640000,"o":83717.6,"h":83729.9,"l":83701.8,"c":83702.6,"v":198200,"usd":2.36759306}
{"ts":1744793700000,"o":83702.6,"h":83699.6,"l":83628,"c":83648.5,"v":229100,"usd":2.73839388}
{"ts":1744793760000,"o":83648.5,"h":83677.1,"l":83613.6,"c":83669.6,"v":139700,"usd":1.67023651}
{"ts":1744793820000,"o":83669.6,"h":83682.3,"l":83589,"c":83613.8,"v":333300,"usd":3.98546895}
{"ts":1744793880000,"o":83613.8,"h":83639,"l":83613.8,"c":83618.8,"v":110300,"usd":1.31895005}
{"ts":1744793940000,"o":83618.8,"h":83706.8,"l":83618.9,"c":83706.8,"v":256500,"usd":3.06592332}
{"ts":1744794000000,"o":83706.8,"h":83706.8,"l":83669.6,"c":83691.7,"v":74600,"usd":0.89142003}
{"ts":1744794060000,"o":83691.7,"h":83754.8,"l":83700.1,"c":83714.8,"v":164700,"usd":1.96706767}
{"ts":1744794120000,"o":83714.8,"h":83718.1,"l":83648.5,"c":83681.7,"v":96200,"usd":1.14951638}
{"ts":1744794180000,"o":83681.7,"h":83753.9,"l":83680.9,"c":83742.1,"v":155800,"usd":1.86096928}
{"ts":1744794240000,"o":83742.1,"h":83756.9,"l":83700.8,"c":83756.9,"v":15500,"usd":0.18507855}
{"ts":1744794300000,"o":83756.9,"h":83765.4,"l":83719.2,"c":83719.2,"v":207600,"usd":2.47889131}
{"ts":1744794360000,"o":83719.2,"h":83745.1,"l":83688.5,"c":83699.1,"v":49000,"usd":0.58527492}
{"ts":1744794420000,"o":83699.1,"h":83769.9,"l":83699.2,"c":83769.9,"v":172600,"usd":2.06086793}
{"ts":1744794480000,"o":83769.9,"h":83843,"l":83770,"c":83843,"v":302300,"usd":3.60691344}
{"ts":1744794540000,"o":83843,"h":83857.4,"l":83826.7,"c":83843.4,"v":378600,"usd":4.51524856}
{"ts":1744794600000,"o":83843.4,"h":83825.7,"l":83746.1,"c":83769,"v":143800,"usd":1.71658975}
{"ts":1744794660000,"o":83769,"h":83825.2,"l":83773.9,"c":83825.2,"v":199100,"usd":2.37625257}
{"ts":1744794720000,"o":83825.2,"h":83857.1,"l":83799.9,"c":83799.9,"v":254200,"usd":3.03242942}
{"ts":1744794780000,"o":83799.9,"h":83794.5,"l":83763.9,"c":83763.9,"v":241400,"usd":2.88156472}
{"ts":1744794840000,"o":83763.9,"h":83786.9,"l":83749,"c":83786.9,"v":107100,"usd":1.2786236}
{"ts":1744794900000,"o":83786.9,"h":83806.7,"l":83770.1,"c":83800.8,"v":56100,"usd":0.66957522}
{"ts":1744794960000,"o":83800.8,"h":83857.1,"l":83779,"c":83857.1,"v":309200,"usd":3.68930395}
{"ts":1744795020000,"o":83857.1,"h":83890.3,"l":83790,"c":83802.8,"v":244700,"usd":2.91824209}
{"ts":1744795080000,"o":83802.8,"h":83844.4,"l":83803.6,"c":83803.6,"v":196500,"usd":2.34435753}
{"ts":1744795140000,"o":83803.6,"h":83803.6,"l":83770.1,"c":83770.1,"v":58500,"usd":0.698235}
{"ts":1744795200000,"o":83770.1,"h":83810.7,"l":83765.8,"c":83787.3,"v":152800,"usd":1.82342371}
{"ts":1744795260000,"o":83787.3,"h":83826.7,"l":83768.7,"c":83809.9,"v":126100,"usd":1.50477857}
{"ts":1744795320000,"o":83809.9,"h":83811,"l":83735.4,"c":83735.4,"v":93400,"usd":1.11501501}
{"ts":1744795380000,"o":83735.4,"h":83728.9,"l":83703.7,"c":83718.5,"v":93700,"usd":1.11927178}
{"ts":1744795440000,"o":83718.5,"h":83734.3,"l":83721.1,"c":83729.1,"v":263000,"usd":3.14126753}
{"ts":1744795500000,"o":83729.1,"h":83756,"l":83694.1,"c":83699.9,"v":137800,"usd":1.64632144}
{"ts":1744795560000,"o":83699.9,"h":83733.5,"l":83696.3,"c":83728.2,"v":19500,"usd":0.23290037}
{"ts":1744795620000,"o":83728.2,"h":83788.9,"l":83720.5,"c":83788.9,"v":263200,"usd":3.14287243}
{"ts":1744795680000,"o":83788.9,"h":83768.2,"l":83738.6,"c":83768.2,"v":36200,"usd":0.43219231}
{"ts":1744795740000,"o":83768.2,"h":83784.7,"l":83723.5,"c":83739.7,"v":282900,"usd":3.37794704}
{"ts":1744795800000,"o":83739.7,"h":83755.3,"l":83723.5,"c":83749.5,"v":50600,"usd":0.60424295}
{"ts":1744795860000,"o":83749.5,"h":83772.1,"l":83691,"c":83691,"v":250500,"usd":2.99141216}
{"ts":1744795920000,"o":83691,"h":83703,"l":83669.3,"c":83678.2,"v":257500,"usd":3.07703397}
{"ts":1744795980000,"o":83678.2,"h":83716,"l":83689.9,"c":83716,"v":113600,"usd":1.3572353}
{"ts":1744796040000,"o":83716,"h":83772.4,"l":83719.4,"c":83721.5,"v":48500,"usd":0.57912889}
{"ts":1744796100000,"o":83721.5,"h":83732.1,"l":83711,"c":83732.1,"v":5000,"usd":0.05972072}
{"ts":1744796160000,"o":83732.1,"h":83757.6,"l":83724.4,"c":83757.6,"v":329700,"usd":3.93736201}
{"ts":1744796220000,"o":83757.6,"h":83762.8,"l":83710.1,"c":83740,"v":82000,"usd":0.97914752}
{"ts":1744796280000,"o":83740,"h":83736.1,"l":83682.2,"c":83703,"v":222500,"usd":2.65810004}
{"ts":1744796340000,"o":83703,"h":83744,"l":83710.4,"c":83744,"v":21400,"usd":0.25560074}
{"ts":1744796400000,"o":83744,"h":83745.5,"l":83730,"c":83730,"v":227900,"usd":2.72173798}
{"ts":1744796460000,"o":83730,"h":83731.3,"l":83719.4,"c":83731.3,"v":115100,"usd":1.37468437}
{"ts":1744796520000,"o":83731.3,"h":83759.9,"l":83730,"c":83730,"v":33800,"usd":0.40361967}
{"ts":1744796580000,"o":83730,"h":83713.9,"l":83700.9,"c":83713.9,"v":12500,"usd":0.149333}
{"ts":1744796640000,"o":83713.9,"h":83705,"l":83680.3,"c":83682.9,"v":76400,"usd":0.91289377}
{"ts":1744796700000,"o":83682.9,"h":83710,"l":83684.7,"c":83693.2,"v":197200,"usd":2.3561784}
{"ts":1744796760000,"o":83693.2,"h":83713,"l":83696.6,"c":83713,"v":118200,"usd":1.41198012}
{"ts":1744796820000,"o":83713,"h":83724.2,"l":83655,"c":83655,"v":164500,"usd":1.96588997}
{"ts":1744796880000,"o":83655,"h":83648.7,"l":83589.7,"c":83597.1,"v":288600,"usd":3.45146991}
{"ts":1744796940000,"o":83597.1,"h":83628.2,"l":83606.9,"c":83606.9,"v":123700,"usd":1.47939514}
{"ts":1744797000000,"o":83606.9,"h":83594.3,"l":83569.1,"c":83594.3,"v":273600,"usd":3.27368535}
{"ts":1744797060000,"o":83594.3,"h":83649.4,"l":83594.6,"c":83648.2,"v":84200,"usd":1.00672685}
{"ts":1744797120000,"o":83648.2,"h":83659.8,"l":83645.4,"c":83649.8,"v":257900,"usd":3.08287851}
{"ts":1744797180000,"o":83649.8,"h":83662.6,"l":83623,"c":83637.7,"v":42400,"usd":0.50691175}
{"ts":1744797240000,"o":83637.7,"h":83646.9,"l":83644,"c":83644,"v":5500,"usd":0.0657543}
{"ts":1744797300000,"o":83644,"h":83641.5,"l":83618.6,"c":83622.6,"v":87500,"usd":1.04635574}
{"ts":1744797360000,"o":83622.6,"h":83622.6,"l":83589.5,"c":83601.1,"v":68900,"usd":0.82410386}
{"ts":1744797420000,"o":83601.1,"h":83622.7,"l":83567.8,"c":83582.3,"v":128700,"usd":1.53926208}
{"ts":1744797480000,"o":83582.3,"h":83605.1,"l":83582.3,"c":83599.5,"v":15700,"usd":0.18780672}
{"ts":1744797540000,"o":83599.5,"h":83600.7,"l":83552.5,"c":83554.3,"v":169300,"usd":2.02573994}
{"ts":1744797600000,"o":83554.3,"h":83562.4,"l":83552.4,"c":83552.4,"v":15900,"usd":0.19028604}
{"ts":1744797660000,"o":83552.4,"h":83605.1,"l":83518.4,"c":83590,"v":191700,"usd":2.29399873}
{"ts":1744797720000,"o":83590,"h":83587.1,"l":83567.6,"c":83578.5,"v":17300,"usd":0.20699751}
{"ts":1744797780000,"o":83578.5,"h":83629.1,"l":83566.8,"c":83629.1,"v":68900,"usd":0.82426168}
{"ts":1744797840000,"o":83629.1,"h":83669,"l":83621.7,"c":83669,"v":84700,"usd":1.01257978}
{"ts":1744797900000,"o":83669,"h":83674.5,"l":83648.8,"c":83654.8,"v":67100,"usd":0.80200119}
{"ts":1744797960000,"o":83654.8,"h":83664.3,"l":83640.3,"c":83640.3,"v":66400,"usd":0.79370488}
{"ts":1744798020000,"o":83640.3,"h":83653.6,"l":83604.3,"c":83648.9,"v":89800,"usd":1.07400886}
{"ts":1744798080000,"o":83648.9,"h":83665.6,"l":83599.9,"c":83599.9,"v":107900,"usd":1.29006268}
{"ts":1744798140000,"o":83599.9,"h":83626,"l":83580.8,"c":83625.9,"v":123200,"usd":1.47356853}
{"ts":1744798200000,"o":83625.9,"h":83626,"l":83603.1,"c":83603.1,"v":88700,"usd":1.06080803}
{"ts":1744798260000,"o":83603.1,"h":83650.6,"l":83603.2,"c":83644.8,"v":93200,"usd":1.11435535}
{"ts":1744798320000,"o":83644.8,"h":83674.3,"l":83646,"c":83674.3,"v":66700,"usd":0.79721569}
{"ts":1744798380000,"o":83674.3,"h":83694.9,"l":83652.5,"c":83694.9,"v":206900,"usd":2.47273038}
{"ts":1744798440000,"o":83694.9,"h":83721.6,"l":83700,"c":83708.6,"v":50800,"usd":0.60689617}
{"ts":1744798500000,"o":83708.6,"h":83721.6,"l":83708.7,"c":83711.1,"v":30100,"usd":0.35954831}
{"ts":1744798560000,"o":83711.1,"h":83721.6,"l":83682.5,"c":83721.6,"v":185800,"usd":2.21955932}
{"ts":1744798620000,"o":83721.6,"h":83777,"l":83720.4,"c":83759.8,"v":114700,"usd":1.36975758}
{"ts":1744798680000,"o":83759.8,"h":83786,"l":83760.7,"c":83760.7,"v":19600,"usd":0.23394925}
{"ts":1744798740000,"o":83760.7,"h":83810,"l":83725.7,"c":83810,"v":225700,"usd":2.69432945}
{"ts":1744798800000,"o":83810,"h":83882.3,"l":83781.6,"c":83873.7,"v":237900,"usd":2.83813346}
{"ts":1744798860000,"o":83873.7,"h":83873.8,"l":83787,"c":83812.5,"v":224500,"usd":2.67854272}
{"ts":1744798920000,"o":83812.5,"h":83808.1,"l":83769.1,"c":83778.5,"v":7400,"usd":0.08833034}
{"ts":1744798980000,"o":83778.5,"h":83854.6,"l":83762.7,"c":83819,"v":39200,"usd":0.46778007}
{"ts":1744799040000,"o":83819,"h":83893.3,"l":83815.3,"c":83820.5,"v":61300,"usd":0.73100243}
{"ts":1744799100000,"o":83820.5,"h":83794.6,"l":83788.1,"c":83788.1,"v":7800,"usd":0.09308722}
{"ts":1744799160000,"o":83788.1,"h":83838.5,"l":83770.4,"c":83831.9,"v":168800,"usd":2.0140528}
{"ts":1744799220000,"o":83831.9,"h":83827.9,"l":83797,"c":83823.4,"v":111100,"usd":1.32547568}
{"ts":1744799280000,"o":83823.4,"h":83829.3,"l":83800.1,"c":83809.8,"v":13400,"usd":0.15987282}
{"ts":1744799340000,"o":83809.8,"h":83839.3,"l":83803.7,"c":83839.3,"v":52100,"usd":0.62166299}
{"ts":1744799400000,"o":83839.3,"h":83846.5,"l":83846.3,"c":83846.3,"v":4700,"usd":0.05605502}
{"ts":1744799460000,"o":83846.3,"h":83894.4,"l":83821.1,"c":83838.6,"v":388600,"usd":4.63418101}
{"ts":1744799520000,"o":83838.6,"h":83878.4,"l":83834,"c":83878.4,"v":102700,"usd":1.22496253}
{"ts":1744799580000,"o":83878.4,"h":83916,"l":83873.2,"c":83878,"v":125000,"usd":1.4899526}
{"ts":1744799640000,"o":83878,"h":83890.8,"l":83875.1,"c":83883.2,"v":13000,"usd":0.15498645}
{"ts":1744799700000,"o":83883.2,"h":83876.8,"l":83860,"c":83860.1,"v":29200,"usd":0.34813949}
{"ts":1744799760000,"o":83860.1,"h":83910.4,"l":83855.6,"c":83889.9,"v":150400,"usd":1.79268579}
{"ts":1744799820000,"o":83889.9,"h":83880,"l":83855.6,"c":83855.6,"v":5800,"usd":0.06916214}
{"ts":1744799880000,"o":83855.6,"h":83863.6,"l":83826.7,"c":83826.7,"v":81900,"usd":0.97679848}
{"ts":1744799940000,"o":83826.7,"h":83831.3,"l":83820.8,"c":83831.3,"v":44900,"usd":0.53565271}
{"ts":1744800000000,"o":83831.3,"h":83831.3,"l":83822.6,"c":83822.6,"v":4300,"usd":0.0512977}
{"ts":1744800060000,"o":83822.6,"h":83832,"l":83816,"c":83832,"v":185900,"usd":2.21786577}
{"ts":1744800120000,"o":83832,"h":83856.4,"l":83800,"c":83800,"v":211200,"usd":2.51984096}
{"ts":1744800180000,"o":83800,"h":83827.3,"l":83800.1,"c":83812.9,"v":5100,"usd":0.06085254}
{"ts":1744800240000,"o":83812.9,"h":83826.4,"l":83810.3,"c":83815.6,"v":36400,"usd":0.43429842}
{"ts":1744800300000,"o":83815.6,"h":83830.2,"l":83815.6,"c":83830.2,"v":100900,"usd":1.20382401}
{"ts":1744800360000,"o":83830.2,"h":83856.3,"l":83830.3,"c":83839.5,"v":15600,"usd":0.18608132}
{"ts":1744800420000,"o":83839.5,"h":83895.1,"l":83840.4,"c":83891.5,"v":99700,"usd":1.18898395}
{"ts":1744800480000,"o":83891.5,"h":83905.4,"l":83870,"c":83895,"v":30100,"usd":0.35879209}
{"ts":1744800540000,"o":83895,"h":83905.2,"l":83878.7,"c":83891.6,"v":127200,"usd":1.51633072}
{"ts":1744800600000,"o":83891.6,"h":83894.9,"l":83874,"c":83874,"v":20700,"usd":0.24675759}
{"ts":1744800660000,"o":83874,"h":83920.2,"l":83874.1,"c":83920.2,"v":207700,"usd":2.47512135}
{"ts":1744800720000,"o":83920.2,"h":83934.2,"l":83894.3,"c":83914.5,"v":152200,"usd":1.81361686}
{"ts":1744800780000,"o":83914.5,"h":83919.9,"l":83905,"c":83917.1,"v":29800,"usd":0.35512521}
{"ts":1744800840000,"o":83917.1,"h":83917,"l":83874.2,"c":83874.2,"v":27500,"usd":0.3277248}
{"ts":1744800900000,"o":83874.2,"h":83900,"l":83866,"c":83866.1,"v":55600,"usd":0.6628586}
{"ts":1744800960000,"o":83866.1,"h":83898.2,"l":83871.9,"c":83883.8,"v":8200,"usd":0.097757}
{"ts":1744801020000,"o":83883.8,"h":83899,"l":83880.1,"c":83880.1,"v":67100,"usd":0.79984741}
{"ts":1744801080000,"o":83880.1,"h":83915.1,"l":83890.1,"c":83915.1,"v":108800,"usd":1.29691623}
{"ts":1744801140000,"o":83915.1,"h":83912,"l":83876.6,"c":83880.1,"v":103200,"usd":1.23017612}
{"ts":1744801200000,"o":83880.1,"h":83881.5,"l":83881.5,"c":83881.5,"v":500,"usd":0.0059608}
{"ts":1744801260000,"o":83881.5,"h":83920,"l":83884.6,"c":83920,"v":35300,"usd":0.42074729}
{"ts":1744801320000,"o":83920,"h":83919.7,"l":83837.7,"c":83849.9,"v":37600,"usd":0.44835116}
{"ts":1744801380000,"o":83849.9,"h":83935,"l":83846.9,"c":83935,"v":100200,"usd":1.19449709}
{"ts":1744801440000,"o":83935,"h":83981.7,"l":83928.4,"c":83956.7,"v":161800,"usd":1.92680846}
{"ts":1744801500000,"o":83956.7,"h":83968.6,"l":83920,"c":83920,"v":132100,"usd":1.57331458}
{"ts":1744801560000,"o":83920,"h":83910,"l":83876.7,"c":83876.7,"v":100000,"usd":1.19209177}
{"ts":1744801620000,"o":83876.7,"h":83890,"l":83850.4,"c":83850.4,"v":170500,"usd":2.03321858}
{"ts":1744801680000,"o":83850.4,"h":83894.7,"l":83850.9,"c":83894.7,"v":9900,"usd":0.11804223}
{"ts":1744801740000,"o":83894.7,"h":83968.8,"l":83881.5,"c":83968.8,"v":131600,"usd":1.56866482}
{"ts":1744801800000,"o":83968.8,"h":83976.3,"l":83940.1,"c":83964.2,"v":27200,"usd":0.32395132}
{"ts":1744801860000,"o":83964.2,"h":83967.8,"l":83930,"c":83942,"v":106400,"usd":1.26755034}
{"ts":1744801920000,"o":83942,"h":83966.5,"l":83942,"c":83966.5,"v":98800,"usd":1.17695148}
{"ts":1744801980000,"o":83966.5,"h":84004.1,"l":83946.6,"c":83946.6,"v":90200,"usd":1.07416699}
{"ts":1744802040000,"o":83946.6,"h":83940.1,"l":83888.7,"c":83903.4,"v":36800,"usd":0.43854731}
{"ts":1744802100000,"o":83903.4,"h":83910,"l":83895.2,"c":83910,"v":94100,"usd":1.12149937}
{"ts":1744802160000,"o":83910,"h":83999.9,"l":83919.9,"c":83959.4,"v":619800,"usd":7.38369175}
{"ts":1744802220000,"o":83959.4,"h":83986.6,"l":83942.1,"c":83952.8,"v":474700,"usd":5.65373375}
{"ts":1744802280000,"o":83952.8,"h":83970,"l":83957.6,"c":83958.4,"v":8000,"usd":0.09528462}
{"ts":1744802340000,"o":83958.4,"h":83950.4,"l":83910.1,"c":83929.9,"v":152100,"usd":1.8124186}
{"ts":1744802400000,"o":83929.9,"h":84020.1,"l":83930,"c":84020.1,"v":71500,"usd":0.85138867}
{"ts":1744802460000,"o":84020.1,"h":84016.2,"l":83950.1,"c":83950.1,"v":117400,"usd":1.39803236}
{"ts":1744802520000,"o":83950.1,"h":83956.9,"l":83930.1,"c":83955,"v":94700,"usd":1.12815414}
{"ts":1744802580000,"o":83955,"h":83987.6,"l":83920.9,"c":83920.9,"v":288000,"usd":3.43005276}
{"ts":1744802640000,"o":83920.9,"h":83920,"l":83850.5,"c":83857.3,"v":206100,"usd":2.4567609}
{"ts":1744802700000,"o":83857.3,"h":83850.3,"l":83845,"c":83845,"v":5200,"usd":0.06201602}
{"ts":1744802760000,"o":83845,"h":83842,"l":83777.8,"c":83777.8,"v":141600,"usd":1.68912572}
{"ts":1744802820000,"o":83777.8,"h":83819,"l":83777.3,"c":83818.9,"v":271700,"usd":3.24199986}
{"ts":1744802880000,"o":83818.9,"h":83832.3,"l":83801,"c":83832.3,"v":52000,"usd":0.62043378}
{"ts":1744802940000,"o":83832.3,"h":83820.9,"l":83784.5,"c":83815,"v":137200,"usd":1.6372028}
{"ts":1744803000000,"o":83815,"h":83829.3,"l":83813.5,"c":83813.5,"v":15000,"usd":0.17894339}
{"ts":1744803060000,"o":83813.5,"h":83835.6,"l":83821.5,"c":83826.2,"v":9000,"usd":0.10736335}
{"ts":1744803120000,"o":83826.2,"h":83857.6,"l":83800,"c":83800,"v":143400,"usd":1.71056561}
{"ts":1744803180000,"o":83800,"h":83826.1,"l":83793.2,"c":83826.1,"v":4200,"usd":0.05011638}
{"ts":1744803240000,"o":83826.1,"h":83820,"l":83803.7,"c":83803.7,"v":17300,"usd":0.20642211}
{"ts":1744803300000,"o":83803.7,"h":83819.9,"l":83789,"c":83789,"v":127400,"usd":1.52008825}
{"ts":1744803360000,"o":83789,"h":83789.1,"l":83738.8,"c":83738.8,"v":127700,"usd":1.52444474}
{"ts":1744803420000,"o":83738.8,"h":83747.5,"l":83720.3,"c":83732.7,"v":177100,"usd":2.1152286}
{"ts":1744803480000,"o":83732.7,"h":83745.3,"l":83728.6,"c":83742.2,"v":16000,"usd":0.19108992}
{"ts":1744803540000,"o":83742.2,"h":83750,"l":83720.5,"c":83750,"v":148400,"usd":1.77240146}
{"ts":1744803600000,"o":83750,"h":83814.1,"l":83750,"c":83814.1,"v":113200,"usd":1.35104043}
{"ts":1744803660000,"o":83814.1,"h":83885.8,"l":83813.1,"c":83885.8,"v":204900,"usd":2.44336985}
{"ts":1744803720000,"o":83885.8,"h":83919.9,"l":83880,"c":83919.9,"v":54100,"usd":0.64474014}
{"ts":1744803780000,"o":83919.9,"h":83915.3,"l":83880.1,"c":83915.3,"v":248700,"usd":2.96451605}
{"ts":1744803840000,"o":83915.3,"h":83953.3,"l":83907.7,"c":83911.2,"v":62900,"usd":0.74934235}
{"ts":1744803900000,"o":83911.2,"h":83937.6,"l":83919.6,"c":83937.6,"v":106200,"usd":1.26549914}
{"ts":1744803960000,"o":83937.6,"h":83982.3,"l":83937.7,"c":83982.3,"v":55300,"usd":0.65856711}
{"ts":1744804020000,"o":83982.3,"h":84021.8,"l":83986,"c":84021.8,"v":135600,"usd":1.61429621}
{"ts":1744804080000,"o":84021.8,"h":84034,"l":83980,"c":84034,"v":172400,"usd":2.05211111}
{"ts":1744804140000,"o":84034,"h":84079.9,"l":84035,"c":84060,"v":121400,"usd":1.44426693}
{"ts":1744804200000,"o":84060,"h":84070.7,"l":84050.1,"c":84056.6,"v":73600,"usd":0.87555425}
{"ts":1744804260000,"o":84056.6,"h":84059,"l":83994.7,"c":84006.6,"v":250000,"usd":2.97585728}
{"ts":1744804320000,"o":84006.6,"h":84018.1,"l":83945.4,"c":83971.6,"v":57400,"usd":0.68351185}
{"ts":1744804380000,"o":83971.6,"h":83966.5,"l":83955.4,"c":83966.4,"v":65600,"usd":0.78130926}
{"ts":1744804440000,"o":83966.4,"h":83994.4,"l":83966.4,"c":83981.3,"v":67500,"usd":0.80377501}
{"ts":1744804500000,"o":83981.3,"h":84003.4,"l":83981.3,"c":83995.8,"v":48800,"usd":0.58096263}
{"ts":1744804560000,"o":83995.8,"h":83996.9,"l":83995.8,"c":83995.8,"v":94300,"usd":1.12267776}
{"ts":1744804620000,"o":83995.8,"h":83996.9,"l":83976.7,"c":83976.8,"v":30100,"usd":0.35842906}
{"ts":1744804680000,"o":83976.8,"h":83976.7,"l":83969.2,"c":83970,"v":322700,"usd":3.84296271}
{"ts":1744804740000,"o":83970,"h":83979,"l":83959.5,"c":83962.3,"v":138700,"usd":1.65164633}
{"ts":1744804800000,"o":83962.3,"h":83986.4,"l":83966.5,"c":83986.4,"v":4800,"usd":0.0571632}
{"ts":1744804860000,"o":83986.4,"h":84051.7,"l":83986.3,"c":84028.4,"v":671000,"usd":7.98777825}
{"ts":1744804920000,"o":84028.4,"h":84058,"l":83988.1,"c":84029.3,"v":243500,"usd":2.89751596}
{"ts":1744804980000,"o":84029.3,"h":84070.9,"l":83953.8,"c":83972.5,"v":266700,"usd":3.17435027}
{"ts":1744805040000,"o":83972.5,"h":84052.6,"l":83973.3,"c":84030,"v":19800,"usd":0.23566751}
{"ts":1744805100000,"o":84030,"h":84024.4,"l":83974.3,"c":83990.5,"v":168400,"usd":2.00486201}
{"ts":1744805160000,"o":83990.5,"h":84002.4,"l":83970.3,"c":83990.5,"v":50600,"usd":0.60241689}
{"ts":1744805220000,"o":83990.5,"h":83999.9,"l":83931.6,"c":83943.3,"v":134700,"usd":1.60446493}
{"ts":1744805280000,"o":83943.3,"h":83980,"l":83950,"c":83980,"v":156200,"usd":1.86040624}
{"ts":1744805340000,"o":83980,"h":84040,"l":83990,"c":84040,"v":18500,"usd":0.22016066}
{"ts":1744805400000,"o":84040,"h":84059.9,"l":84032.5,"c":84050,"v":211800,"usd":2.51992458}
{"ts":1744805460000,"o":84050,"h":84065,"l":83961.7,"c":83980.8,"v":199200,"usd":2.37108582}
{"ts":1744805520000,"o":83980.8,"h":84002.3,"l":83983.2,"c":83999.9,"v":21000,"usd":0.24999947}
{"ts":1744805580000,"o":83999.9,"h":84029,"l":83992.8,"c":84029,"v":121000,"usd":1.44035849}
{"ts":1744805640000,"o":84029,"h":84029.9,"l":84000,"c":84000,"v":156600,"usd":1.86389215}
{"ts":1744805700000,"o":84000,"h":83999.9,"l":83950,"c":83950,"v":46600,"usd":0.55499512}
{"ts":1744805760000,"o":83950,"h":83982.4,"l":83950,"c":83982.4,"v":11300,"usd":0.13456906}
{"ts":1744805820000,"o":83982.4,"h":83988.5,"l":83977,"c":83986,"v":88100,"usd":1.04909399}
{"ts":1744805880000,"o":83986,"h":83987.9,"l":83965.8,"c":83985.9,"v":126700,"usd":1.50870192}
{"ts":1744805940000,"o":83985.9,"h":84020,"l":83973.7,"c":84020,"v":24000,"usd":0.28572424}
{"ts":1744806000000,"o":84020,"h":84055.9,"l":84023.2,"c":84023.2,"v":110300,"usd":1.31246669}
{"ts":1744806060000,"o":84023.2,"h":84064.8,"l":84016.8,"c":84060.5,"v":191000,"usd":2.2727249}
{"ts":1744806120000,"o":84060.5,"h":84114.2,"l":84060,"c":84110,"v":179900,"usd":2.13948354}
{"ts":1744806180000,"o":84110,"h":84120,"l":84096.8,"c":84119.9,"v":222500,"usd":2.64531457}
{"ts":1744806240000,"o":84119.9,"h":84135.4,"l":84102.2,"c":84135.1,"v":344100,"usd":4.09071974}
{"ts":1744806300000,"o":84135.1,"h":84148.9,"l":84131.6,"c":84136.2,"v":132600,"usd":1.57594391}
{"ts":1744806360000,"o":84136.2,"h":84163.9,"l":84136.2,"c":84163.9,"v":187000,"usd":2.22240175}
{"ts":1744806420000,"o":84163.9,"h":84208.7,"l":84164,"c":84173.5,"v":375600,"usd":4.46127992}
{"ts":1744806480000,"o":84173.5,"h":84189.8,"l":84130,"c":84130,"v":185600,"usd":2.20557718}
{"ts":1744806540000,"o":84130,"h":84149.9,"l":84120,"c":84134.3,"v":28100,"usd":0.33400479}
{"ts":1744806600000,"o":84134.3,"h":84155.3,"l":84120.1,"c":84127.3,"v":241000,"usd":2.86431537}
{"ts":1744806660000,"o":84127.3,"h":84159.9,"l":84047.5,"c":84054.2,"v":218900,"usd":2.60322605}
{"ts":1744806720000,"o":84054.2,"h":84079.9,"l":84041.9,"c":84079.9,"v":103300,"usd":1.22876946}
{"ts":1744806780000,"o":84079.9,"h":84079.9,"l":84030.1,"c":84030.1,"v":143900,"usd":1.71194833}
{"ts":1744806840000,"o":84030.1,"h":84043.1,"l":84012.2,"c":84024.8,"v":97100,"usd":1.15565782}
{"ts":1744806900000,"o":84024.8,"h":84030.2,"l":84010.5,"c":84015.7,"v":122500,"usd":1.45786613}
{"ts":1744806960000,"o":84015.7,"h":84050,"l":84015.1,"c":84050,"v":97300,"usd":1.15794273}
{"ts":1744807020000,"o":84050,"h":84073,"l":84050,"c":84053.4,"v":139300,"usd":1.65708813}
{"ts":1744807080000,"o":84053.4,"h":84040,"l":83970.1,"c":83978.6,"v":494700,"usd":5.89061883}
{"ts":1744807140000,"o":83978.6,"h":83974.8,"l":83936.5,"c":83946.7,"v":330000,"usd":3.93088411}
{"ts":1744807200000,"o":83946.7,"h":83944.1,"l":83887,"c":83900.4,"v":101600,"usd":1.21087307}
{"ts":1744807260000,"o":83900.4,"h":83902.7,"l":83871.1,"c":83871.1,"v":84300,"usd":1.00498444}
{"ts":1744807320000,"o":83871.1,"h":83882.2,"l":83863.3,"c":83873,"v":223200,"usd":2.66133378}
{"ts":1744807380000,"o":83873,"h":83888.1,"l":83860.1,"c":83888.1,"v":129000,"usd":1.53788573}
{"ts":1744807440000,"o":83888.1,"h":83882.2,"l":83865.1,"c":83880,"v":74600,"usd":0.88942433}
{"ts":1744807500000,"o":83880,"h":83879.9,"l":83865.2,"c":83870.7,"v":60800,"usd":0.72491183}
{"ts":1744807560000,"o":83870.7,"h":83870.7,"l":83850.1,"c":83850.1,"v":110500,"usd":1.31756753}
{"ts":1744807620000,"o":83850.1,"h":83850.1,"l":83810.1,"c":83844.3,"v":217100,"usd":2.58960512}
{"ts":1744807680000,"o":83844.3,"h":83844.2,"l":83804.6,"c":83827.3,"v":102500,"usd":1.22293534}
{"ts":1744807740000,"o":83827.3,"h":83843.4,"l":83804.6,"c":83824,"v":164800,"usd":1.96596362}
{"ts":1744807800000,"o":83824,"h":83824,"l":83754.9,"c":83754.9,"v":267400,"usd":3.1911756}
{"ts":1744807860000,"o":83754.9,"h":83799.9,"l":83754.8,"c":83799.9,"v":160300,"usd":1.91338753}
{"ts":1744807920000,"o":83799.9,"h":83785.5,"l":83680.1,"c":83707.9,"v":284300,"usd":3.39633027}
{"ts":1744807980000,"o":83707.9,"h":83740,"l":83711.1,"c":83730.3,"v":227500,"usd":2.71698355}
{"ts":1744808040000,"o":83730.3,"h":83769.9,"l":83712.5,"c":83767.5,"v":138900,"usd":1.65853496}
{"ts":1744808100000,"o":83767.5,"h":83760,"l":83735.4,"c":83755.8,"v":52000,"usd":0.62093819}
{"ts":1744808160000,"o":83755.8,"h":83790,"l":83745.6,"c":83790,"v":673300,"usd":8.03739054}
{"ts":1744808220000,"o":83790,"h":83789.9,"l":83700.1,"c":83740.8,"v":273300,"usd":3.26351612}
{"ts":1744808280000,"o":83740.8,"h":83777.5,"l":83730,"c":83730,"v":98200,"usd":1.17237755}
{"ts":1744808340000,"o":83730,"h":83750,"l":83682.3,"c":83687.5,"v":108500,"usd":1.2961199}
{"ts":1744808400000,"o":83687.5,"h":83716.6,"l":83687.6,"c":83705.8,"v":267500,"usd":3.19584003}
{"ts":1744808460000,"o":83705.8,"h":83750,"l":83678.1,"c":83730,"v":469000,"usd":5.60300352}
{"ts":1744808520000,"o":83730,"h":83726,"l":83670,"c":83687.2,"v":86000,"usd":1.02751243}
{"ts":1744808580000,"o":83687.2,"h":83669.9,"l":83651.6,"c":83665,"v":127300,"usd":1.52162063}
{"ts":1744808640000,"o":83665,"h":83680,"l":83637,"c":83637,"v":397800,"usd":4.75465966}
{"ts":1744808700000,"o":83637,"h":83669.9,"l":83625.5,"c":83669.9,"v":169500,"usd":2.02639587}
{"ts":1744808760000,"o":83669.9,"h":83663.7,"l":83654.7,"c":83663.6,"v":215200,"usd":2.5723225}
{"ts":1744808820000,"o":83663.6,"h":83663.7,"l":83633,"c":83633,"v":48500,"usd":0.57986084}
{"ts":1744808880000,"o":83633,"h":83660,"l":83640,"c":83660,"v":55300,"usd":0.66111051}
{"ts":1744808940000,"o":83660,"h":83679.9,"l":83655.2,"c":83657.7,"v":212200,"usd":2.53632098}
{"ts":1744809000000,"o":83657.7,"h":83657.7,"l":83647.3,"c":83656.5,"v":72400,"usd":0.86549685}
{"ts":1744809060000,"o":83656.5,"h":83690,"l":83656.5,"c":83690,"v":214400,"usd":2.56246919}
{"ts":1744809120000,"o":83690,"h":83740,"l":83700,"c":83700,"v":188000,"usd":2.24563556}
{"ts":1744809180000,"o":83700,"h":83689.6,"l":83662,"c":83669.1,"v":87900,"usd":1.05055943}
{"ts":1744809240000,"o":83669.1,"h":83687.6,"l":83662.1,"c":83662.1,"v":133300,"usd":1.59298021}
{"ts":1744809300000,"o":83662.1,"h":83680,"l":83670,"c":83679.9,"v":22500,"usd":0.26891073}
{"ts":1744809360000,"o":83679.9,"h":83699.9,"l":83678.4,"c":83699.9,"v":158400,"usd":1.89272967}
{"ts":1744809420000,"o":83699.9,"h":83720,"l":83670,"c":83670,"v":143300,"usd":1.7123105}
{"ts":1744809480000,"o":83670,"h":83662,"l":83620,"c":83620,"v":232000,"usd":2.77412277}
{"ts":1744809540000,"o":83620,"h":83617.6,"l":83590,"c":83614.2,"v":109000,"usd":1.30380559}
{"ts":1744809600000,"o":83614.2,"h":83591.8,"l":83552.5,"c":83560.8,"v":943000,"usd":11.28371952}
{"ts":1744809660000,"o":83560.8,"h":83590,"l":83552.5,"c":83580,"v":90500,"usd":1.08296124}
{"ts":1744809720000,"o":83580,"h":83608.2,"l":83570,"c":83600,"v":125200,"usd":1.49773684}
{"ts":1744809780000,"o":83600,"h":83610,"l":83590,"c":83610,"v":35500,"usd":0.4246756}
{"ts":1744809840000,"o":83610,"h":83629.9,"l":83597.9,"c":83597.9,"v":173700,"usd":2.07740722}
{"ts":1744809900000,"o":83597.9,"h":83647.2,"l":83605.9,"c":83638.8,"v":133000,"usd":1.59022933}
{"ts":1744809960000,"o":83638.8,"h":83660,"l":83632.1,"c":83632.1,"v":31900,"usd":0.38135749}
{"ts":1744810020000,"o":83632.1,"h":83632,"l":83600.1,"c":83606.5,"v":71900,"usd":0.85983783}
{"ts":1744810080000,"o":83606.5,"h":83652.1,"l":83600.6,"c":83638,"v":254000,"usd":3.03700762}
{"ts":1744810140000,"o":83638,"h":83643.2,"l":83614.2,"c":83614.4,"v":27600,"usd":0.33001482}
{"ts":1744810200000,"o":83614.4,"h":83665,"l":83620,"c":83665,"v":159400,"usd":1.90551895}
{"ts":1744810260000,"o":83665,"h":83754.9,"l":83644.9,"c":83644.9,"v":732500,"usd":8.75113297}
{"ts":1744810320000,"o":83644.9,"h":83640.4,"l":83434.8,"c":83589.9,"v":998400,"usd":11.95420528}
{"ts":1744810380000,"o":83589.9,"h":83710.6,"l":83590,"c":83683.2,"v":394200,"usd":4.71168732}
{"ts":1744810440000,"o":83683.2,"h":83804.1,"l":83662.6,"c":83760,"v":714500,"usd":8.53003825}
{"ts":1744810500000,"o":83760,"h":83885.1,"l":83712.6,"c":83873.1,"v":554200,"usd":6.61386354}
{"ts":1744810560000,"o":83873.1,"h":83931.4,"l":83776.6,"c":83829.1,"v":349900,"usd":4.17181642}
{"ts":1744810620000,"o":83829.1,"h":83926.2,"l":83781.7,"c":83926.2,"v":343300,"usd":4.09416686}
{"ts":1744810680000,"o":83926.2,"h":83999.8,"l":83926.3,"c":83964.3,"v":844500,"usd":10.0573257}
{"ts":1744810740000,"o":83964.3,"h":84059.2,"l":83916,"c":83973.1,"v":683900,"usd":8.14325853}
{"ts":1744810800000,"o":83973.1,"h":84010.7,"l":83935.2,"c":83967.6,"v":164800,"usd":1.96211135}
{"ts":1744810860000,"o":83967.6,"h":83962.9,"l":83862.1,"c":83929.3,"v":137300,"usd":1.63605804}
{"ts":1744810920000,"o":83929.3,"h":84022.3,"l":83910.1,"c":83948.7,"v":384800,"usd":4.58176398}
{"ts":1744810980000,"o":83948.7,"h":84081.8,"l":83939.1,"c":84081.8,"v":116100,"usd":1.38198084}
{"ts":1744811040000,"o":84081.8,"h":84151.7,"l":83988.2,"c":83988.2,"v":304400,"usd":3.62099938}
{"ts":1744811100000,"o":83988.2,"h":84010.1,"l":83975,"c":84009.9,"v":477100,"usd":5.67974502}
{"ts":1744811160000,"o":84009.9,"h":84019.9,"l":83800.4,"c":83813,"v":374200,"usd":4.4606646}
{"ts":1744811220000,"o":83813,"h":83866,"l":83752.6,"c":83830,"v":400200,"usd":4.77391735}
{"ts":1744811280000,"o":83830,"h":83880,"l":83820,"c":83879.6,"v":160200,"usd":1.91026103}
{"ts":1744811340000,"o":83879.6,"h":83940,"l":83854.6,"c":83940,"v":278600,"usd":3.32064894}
{"ts":1744811400000,"o":83940,"h":83994,"l":83880,"c":83880,"v":301600,"usd":3.59272002}
{"ts":1744811460000,"o":83880,"h":83873,"l":83752.9,"c":83815,"v":387300,"usd":4.62153719}
{"ts":1744811520000,"o":83815,"h":83891.6,"l":83829,"c":83860.4,"v":345900,"usd":4.12501908}
{"ts":1744811580000,"o":83860.4,"h":83856.1,"l":83690,"c":83690,"v":284400,"usd":3.39647833}
{"ts":1744811640000,"o":83690,"h":83686,"l":83581.7,"c":83622.8,"v":427600,"usd":5.11431895}
{"ts":1744811700000,"o":83622.8,"h":83650,"l":83562.1,"c":83631.2,"v":121400,"usd":1.45241109}
{"ts":1744811760000,"o":83631.2,"h":83658.6,"l":83533.2,"c":83653.2,"v":264000,"usd":3.15867527}
{"ts":1744811820000,"o":83653.2,"h":83730,"l":83650.4,"c":83730,"v":231500,"usd":2.76627265}
{"ts":1744811880000,"o":83730,"h":83817.6,"l":83734.9,"c":83795.3,"v":227900,"usd":2.71996829}
{"ts":1744811940000,"o":83795.3,"h":83829.4,"l":83743.8,"c":83749.6,"v":477700,"usd":5.70197782}
{"ts":1744812000000,"o":83749.6,"h":83749.5,"l":83680,"c":83680,"v":153100,"usd":1.82876641}
{"ts":1744812060000,"o":83680,"h":83757.4,"l":83660,"c":83757.4,"v":595400,"usd":7.11227826}
{"ts":1744812120000,"o":83757.4,"h":83755,"l":83680,"c":83740,"v":196600,"usd":2.34779158}
{"ts":1744812180000,"o":83740,"h":83795.2,"l":83723.5,"c":83758.7,"v":276700,"usd":3.30383966}
{"ts":1744812240000,"o":83758.7,"h":83800,"l":83752,"c":83800,"v":119900,"usd":1.43129461}
{"ts":1744812300000,"o":83800,"h":83932.4,"l":83790.7,"c":83932.3,"v":335000,"usd":3.99429067}
{"ts":1744812360000,"o":83932.3,"h":83993.6,"l":83910.3,"c":83980.2,"v":358900,"usd":4.27520302}
{"ts":1744812420000,"o":83980.2,"h":84016.8,"l":83960,"c":84016.8,"v":266700,"usd":3.17510066}
{"ts":1744812480000,"o":84016.8,"h":84169.4,"l":84015.4,"c":84056.4,"v":1268200,"usd":15.0751472}
{"ts":1744812540000,"o":84056.4,"h":84094.1,"l":83986.7,"c":84023.7,"v":415700,"usd":4.94723693}
{"ts":1744812600000,"o":84023.7,"h":84054,"l":83970.1,"c":84048.3,"v":148400,"usd":1.76644481}
{"ts":1744812660000,"o":84048.3,"h":84112.6,"l":84026,"c":84073.6,"v":382200,"usd":4.54603243}
{"ts":1744812720000,"o":84073.6,"h":84104.3,"l":84066.2,"c":84099.7,"v":58900,"usd":0.70043952}
{"ts":1744812780000,"o":84099.7,"h":84130.1,"l":84027.9,"c":84027.9,"v":269600,"usd":3.20628877}
{"ts":1744812840000,"o":84027.9,"h":84027.9,"l":83943.2,"c":83943.2,"v":148200,"usd":1.76472165}
{"ts":1744812900000,"o":83943.2,"h":83959.8,"l":83922,"c":83952.6,"v":124200,"usd":1.47962601}
{"ts":1744812960000,"o":83952.6,"h":84011.6,"l":83946.1,"c":83978.9,"v":46900,"usd":0.55837381}
{"ts":1744813020000,"o":83978.9,"h":83976,"l":83876.1,"c":83896.7,"v":697100,"usd":8.30940818}
{"ts":1744813080000,"o":83896.7,"h":83966.5,"l":83860,"c":83945.1,"v":171400,"usd":2.04206919}
{"ts":1744813140000,"o":83945.1,"h":83970,"l":83924.5,"c":83938,"v":265700,"usd":3.1649496}
{"ts":1744813200000,"o":83938,"h":84010,"l":83920,"c":84010,"v":225900,"usd":2.6907604}
{"ts":1744813260000,"o":84010,"h":84100,"l":84000,"c":84100,"v":312300,"usd":3.71512007}
{"ts":1744813320000,"o":84100,"h":84284.2,"l":84110,"c":84267.9,"v":1313600,"usd":15.60313831}
{"ts":1744813380000,"o":84267.9,"h":84288.5,"l":84168.9,"c":84230,"v":650700,"usd":7.72305166}
{"ts":1744813440000,"o":84230,"h":84259.9,"l":84185,"c":84235.6,"v":222400,"usd":2.64064994}
{"ts":1744813500000,"o":84235.6,"h":84401.7,"l":84236.1,"c":84368.4,"v":1388600,"usd":16.4681365}
{"ts":1744813560000,"o":84368.4,"h":84417.1,"l":84336.2,"c":84402.8,"v":485400,"usd":5.75344453}
{"ts":1744813620000,"o":84402.8,"h":84405.2,"l":84311.1,"c":84314.4,"v":281300,"usd":3.33439985}
{"ts":1744813680000,"o":84314.4,"h":84379.8,"l":84319.5,"c":84367.6,"v":887800,"usd":10.52597681}
{"ts":1744813740000,"o":84367.6,"h":84379.4,"l":84315.9,"c":84340,"v":123900,"usd":1.46876263}
{"ts":1744813800000,"o":84340,"h":84374,"l":84310.1,"c":84310.1,"v":246200,"usd":2.91882574}
{"ts":1744813860000,"o":84310.1,"h":84434.5,"l":84320,"c":84386,"v":1107100,"usd":13.11973389}
{"ts":1744813920000,"o":84386,"h":84459.5,"l":84328.9,"c":84426.6,"v":411300,"usd":4.87252153}
{"ts":1744813980000,"o":84426.6,"h":84474.7,"l":84400,"c":84407.2,"v":290300,"usd":3.43785388}
{"ts":1744814040000,"o":84407.2,"h":84436.7,"l":84370.1,"c":84374.8,"v":165000,"usd":1.95487044}
{"ts":1744814100000,"o":84374.8,"h":84417.8,"l":84360.2,"c":84417.8,"v":93900,"usd":1.11275093}
{"ts":1744814160000,"o":84417.8,"h":84487.9,"l":84400.1,"c":84487.9,"v":252300,"usd":2.98771867}
{"ts":1744814220000,"o":84487.9,"h":84534.1,"l":84380.8,"c":84390,"v":722200,"usd":8.54915005}
{"ts":1744814280000,"o":84390,"h":84390.6,"l":84321.9,"c":84350,"v":223700,"usd":2.65141721}
{"ts":1744814340000,"o":84350,"h":84369.9,"l":84265.7,"c":84265.7,"v":480400,"usd":5.69719216}
{"ts":1744814400000,"o":84265.7,"h":84323.4,"l":84198.7,"c":84323.4,"v":759700,"usd":9.02078398}
{"ts":1744814460000,"o":84323.4,"h":84418.2,"l":84319.4,"c":84376.3,"v":245200,"usd":2.90557141}
{"ts":1744814520000,"o":84376.3,"h":84499.9,"l":84388.6,"c":84499.9,"v":662700,"usd":7.84628845}
{"ts":1744814580000,"o":84499.9,"h":84500,"l":84451.1,"c":84500,"v":77500,"usd":0.91731215}
{"ts":1744814640000,"o":84500,"h":84591.4,"l":84500.1,"c":84591.3,"v":553300,"usd":6.54458376}
{"ts":1744814700000,"o":84591.3,"h":84676.4,"l":84591.4,"c":84630.1,"v":751200,"usd":8.8754356}
{"ts":1744814760000,"o":84630.1,"h":84677.7,"l":84617.1,"c":84624.9,"v":280500,"usd":3.3138761}
{"ts":1744814820000,"o":84624.9,"h":84677.7,"l":84559.6,"c":84677.7,"v":630400,"usd":7.45042442}
{"ts":1744814880000,"o":84677.7,"h":84697.8,"l":84593.5,"c":84679.5,"v":609400,"usd":7.20041893}
{"ts":1744814940000,"o":84679.5,"h":84690,"l":84658.5,"c":84670,"v":401200,"usd":4.73795434}
{"ts":1744815000000,"o":84670,"h":84675.4,"l":84598,"c":84598,"v":120100,"usd":1.41906623}
{"ts":1744815060000,"o":84598,"h":84647.9,"l":84589.6,"c":84616.3,"v":513400,"usd":6.06714354}
{"ts":1744815120000,"o":84616.3,"h":84616.7,"l":84522,"c":84553.1,"v":797700,"usd":9.43496865}
{"ts":1744815180000,"o":84553.1,"h":84713,"l":84560,"c":84713,"v":926400,"usd":10.9417037}
{"ts":1744815240000,"o":84713,"h":84800,"l":84659.4,"c":84659.4,"v":1265700,"usd":14.93328462}
{"ts":1744815300000,"o":84659.4,"h":84660.8,"l":84556.3,"c":84563.6,"v":427900,"usd":5.05746896}
{"ts":1744815360000,"o":84563.6,"h":84630,"l":84563.6,"c":84610,"v":355400,"usd":4.20116899}
{"ts":1744815420000,"o":84610,"h":84614.5,"l":84430.9,"c":84436.5,"v":1713800,"usd":20.27596051}
{"ts":1744815480000,"o":84436.5,"h":84519.9,"l":84460,"c":84519,"v":225200,"usd":2.66544154}
{"ts":1744815540000,"o":84519,"h":84537.8,"l":84493.2,"c":84513.5,"v":247900,"usd":2.93344646}
{"ts":1744815600000,"o":84513.5,"h":84565.8,"l":84506.9,"c":84565.8,"v":155800,"usd":1.8427843}
{"ts":1744815660000,"o":84565.8,"h":84688,"l":84556.4,"c":84688,"v":350100,"usd":4.1369678}
{"ts":1744815720000,"o":84688,"h":84702.6,"l":84640,"c":84660.1,"v":109100,"usd":1.28812425}
{"ts":1744815780000,"o":84660.1,"h":84709.9,"l":84630,"c":84630,"v":130800,"usd":1.54459827}
{"ts":1744815840000,"o":84630,"h":84680,"l":84610.2,"c":84653.5,"v":306000,"usd":3.61566295}
{"ts":1744815900000,"o":84653.5,"h":84683.1,"l":84618.6,"c":84618.6,"v":67900,"usd":0.80199989}
{"ts":1744815960000,"o":84618.6,"h":84650.1,"l":84613.4,"c":84614.7,"v":51600,"usd":0.60969963}
{"ts":1744816020000,"o":84614.7,"h":84615.6,"l":84488.6,"c":84506.1,"v":541400,"usd":6.40563816}
{"ts":1744816080000,"o":84506.1,"h":84528.7,"l":84482,"c":84528.7,"v":241600,"usd":2.85888896}
{"ts":1744816140000,"o":84528.7,"h":84555.1,"l":84511.4,"c":84517.3,"v":76500,"usd":0.90499255}
{"ts":1744816200000,"o":84517.3,"h":84517.1,"l":84453.1,"c":84510,"v":133500,"usd":1.58025379}
{"ts":1744816260000,"o":84510,"h":84651.6,"l":84519.9,"c":84581,"v":223800,"usd":2.64601407}
{"ts":1744816320000,"o":84581,"h":84739.9,"l":84560.1,"c":84739.9,"v":685000,"usd":8.0927169}
{"ts":1744816380000,"o":84739.9,"h":84823.4,"l":84731.8,"c":84753.6,"v":439000,"usd":5.17792119}
{"ts":1744816440000,"o":84753.6,"h":84755.2,"l":84710.1,"c":84735,"v":113500,"usd":1.33945411}
{"ts":1744816500000,"o":84735,"h":84750.3,"l":84700,"c":84729.4,"v":93900,"usd":1.10828457}
{"ts":1744816560000,"o":84729.4,"h":84754.2,"l":84677.3,"c":84690,"v":99500,"usd":1.1743777}
{"ts":1744816620000,"o":84690,"h":84755,"l":84645.3,"c":84745.4,"v":215500,"usd":2.54364773}
{"ts":1744816680000,"o":84745.4,"h":84874.7,"l":84750,"c":84845.3,"v":273200,"usd":3.22073498}
{"ts":1744816740000,"o":84845.3,"h":84884.9,"l":84824.8,"c":84870.9,"v":284500,"usd":3.3526036}
{"ts":1744816800000,"o":84870.9,"h":84885,"l":84805.7,"c":84805.7,"v":204700,"usd":2.41235285}
{"ts":1744816860000,"o":84805.7,"h":84839.9,"l":84760,"c":84839.9,"v":156000,"usd":1.83961013}
{"ts":1744816920000,"o":84839.9,"h":84857.1,"l":84821.7,"c":84857.1,"v":103800,"usd":1.22360011}
{"ts":1744816980000,"o":84857.1,"h":84937.2,"l":84840,"c":84910.1,"v":867900,"usd":10.22262461}
{"ts":1744817040000,"o":84910.1,"h":84947.3,"l":84900.4,"c":84947.3,"v":579900,"usd":6.82746576}
{"ts":1744817100000,"o":84947.3,"h":85045.9,"l":84939.5,"c":84988.5,"v":2075700,"usd":24.42370205}
{"ts":1744817160000,"o":84988.5,"h":85188,"l":84991.8,"c":85167,"v":1318000,"usd":15.48744675}
{"ts":1744817220000,"o":85167,"h":85232.6,"l":85136.8,"c":85160,"v":581500,"usd":6.82574693}
{"ts":1744817280000,"o":85160,"h":85205.6,"l":85120,"c":85139.8,"v":650200,"usd":7.63540828}
{"ts":1744817340000,"o":85139.8,"h":85172.4,"l":85109.9,"c":85140.4,"v":264400,"usd":3.10551552}
{"ts":1744817400000,"o":85140.4,"h":85140.4,"l":84890.9,"c":85064.6,"v":4701100,"usd":55.29665233}
{"ts":1744817460000,"o":85064.6,"h":85137.5,"l":84859.8,"c":84900.8,"v":2512000,"usd":29.54593866}
{"ts":1744817520000,"o":84900.8,"h":84913.3,"l":84810,"c":84880.9,"v":651200,"usd":7.67378346}
{"ts":1744817580000,"o":84880.9,"h":84928.3,"l":84850.1,"c":84897.5,"v":566700,"usd":6.67538029}
{"ts":1744817640000,"o":84897.5,"h":84959.7,"l":84877.7,"c":84882,"v":398700,"usd":4.69485548}
{"ts":1744817700000,"o":84882,"h":84924.7,"l":84854.8,"c":84854.8,"v":198500,"usd":2.33855465}
{"ts":1744817760000,"o":84854.8,"h":84960,"l":84860,"c":84960,"v":253000,"usd":2.98019776}
{"ts":1744817820000,"o":84960,"h":85010.6,"l":84934.5,"c":84960,"v":375900,"usd":4.42388099}
{"ts":1744817880000,"o":84960,"h":85006.6,"l":84966.4,"c":84989,"v":195800,"usd":2.30415285}
{"ts":1744817940000,"o":84989,"h":85063,"l":84980,"c":85011.9,"v":644500,"usd":7.58017746}
{"ts":1744818000000,"o":85011.9,"h":85021.3,"l":84950.1,"c":84959.9,"v":175900,"usd":2.07014178}
{"ts":1744818060000,"o":84959.9,"h":85001.2,"l":84930,"c":84930,"v":294100,"usd":3.46139448}
{"ts":1744818120000,"o":84930,"h":84920,"l":84893.9,"c":84893.9,"v":107300,"usd":1.26381621}
{"ts":1744818180000,"o":84893.9,"h":84893.9,"l":84830.1,"c":84880.1,"v":281800,"usd":3.32056651}
{"ts":1744818240000,"o":84880.1,"h":84890,"l":84856.2,"c":84881.2,"v":191700,"usd":2.25860404}
{"ts":1744818300000,"o":84881.2,"h":84910,"l":84872.3,"c":84910,"v":303000,"usd":3.569303}
{"ts":1744818360000,"o":84910,"h":84959.9,"l":84880,"c":84900,"v":121500,"usd":1.43089285}
{"ts":1744818420000,"o":84900,"h":84929.9,"l":84842.3,"c":84929.9,"v":228600,"usd":2.69317118}
{"ts":1744818480000,"o":84929.9,"h":84959.9,"l":84901,"c":84910,"v":69300,"usd":0.8159849}
{"ts":1744818540000,"o":84910,"h":84949.9,"l":84910,"c":84910,"v":123800,"usd":1.45774979}
{"ts":1744818600000,"o":84910,"h":84900,"l":84837.7,"c":84837.7,"v":420300,"usd":4.95229752}
{"ts":1744818660000,"o":84837.7,"h":84910,"l":84830.1,"c":84910,"v":422800,"usd":4.98180067}
{"ts":1744818720000,"o":84910,"h":84950.2,"l":84900,"c":84926.5,"v":250700,"usd":2.95248482}
{"ts":1744818780000,"o":84926.5,"h":84911.9,"l":84880.1,"c":84905.9,"v":20900,"usd":0.24619544}
{"ts":1744818840000,"o":84905.9,"h":84914.8,"l":84830.9,"c":84830.9,"v":278600,"usd":3.28228346}
{"ts":1744818900000,"o":84830.9,"h":84830,"l":84733.2,"c":84733.2,"v":413200,"usd":4.87454925}
{"ts":1744818960000,"o":84733.2,"h":84800,"l":84737.7,"c":84800,"v":255000,"usd":3.00821198}
{"ts":1744819020000,"o":84800,"h":84830,"l":84780.3,"c":84822.4,"v":327500,"usd":3.86139755}
{"ts":1744819080000,"o":84822.4,"h":84849.9,"l":84820.5,"c":84833.4,"v":38100,"usd":0.44906144}
{"ts":1744819140000,"o":84833.4,"h":84846,"l":84821.1,"c":84828.4,"v":119700,"usd":1.41105428}
{"ts":1744819200000,"o":84828.4,"h":84826.2,"l":84752.8,"c":84797.2,"v":339000,"usd":3.99774219}
{"ts":1744819260000,"o":84797.2,"h":84899.1,"l":84800,"c":84899.1,"v":191000,"usd":2.25109722}
{"ts":1744819320000,"o":84899.1,"h":84900,"l":84830,"c":84862.5,"v":93300,"usd":1.09948305}
{"ts":1744819380000,"o":84862.5,"h":84907.9,"l":84860,"c":84889.9,"v":206800,"usd":2.43653946}
{"ts":1744819440000,"o":84889.9,"h":84978.9,"l":84880,"c":84974.5,"v":174300,"usd":2.05173854}
{"ts":1744819500000,"o":84974.5,"h":84967.5,"l":84915.5,"c":84940,"v":258000,"usd":3.03795832}
{"ts":1744819560000,"o":84940,"h":84936.9,"l":84870.1,"c":84870.1,"v":99800,"usd":1.17554099}
{"ts":1744819620000,"o":84870.1,"h":84876.4,"l":84817,"c":84817.1,"v":168900,"usd":1.99022095}
{"ts":1744819680000,"o":84817.1,"h":84870.2,"l":84809.9,"c":84870.2,"v":194300,"usd":2.29030557}
{"ts":1744819740000,"o":84870.2,"h":84895.4,"l":84841.5,"c":84880.9,"v":187200,"usd":2.20558284}
{"ts":1744819800000,"o":84880.9,"h":85015.2,"l":84894.2,"c":84992.4,"v":315100,"usd":3.70734521}
{"ts":1744819860000,"o":84992.4,"h":85063.6,"l":84970.3,"c":85063.6,"v":157900,"usd":1.85713809}
{"ts":1744819920000,"o":85063.6,"h":85063.6,"l":85025.9,"c":85034.2,"v":26400,"usd":0.31037949}
{"ts":1744819980000,"o":85034.2,"h":85052.1,"l":84914.6,"c":84938.8,"v":421900,"usd":4.96450431}
{"ts":1744820040000,"o":84938.8,"h":84964.7,"l":84933.1,"c":84940,"v":59000,"usd":0.69447758}
{"ts":1744820100000,"o":84940,"h":84959.9,"l":84921.4,"c":84959.1,"v":123400,"usd":1.45301112}
{"ts":1744820160000,"o":84959.1,"h":85037.4,"l":84954.3,"c":85037.4,"v":111400,"usd":1.31110188}
{"ts":1744820220000,"o":85037.4,"h":85040.3,"l":84962.8,"c":84964.5,"v":116700,"usd":1.37252298}
{"ts":1744820280000,"o":84964.5,"h":84960,"l":84860.2,"c":84879.6,"v":153500,"usd":1.8082047}
{"ts":1744820340000,"o":84879.6,"h":84893.6,"l":84860,"c":84870,"v":113500,"usd":1.33711198}
{"ts":1744820400000,"o":84870,"h":84860,"l":84847.3,"c":84860,"v":224600,"usd":2.64700444}
{"ts":1744820460000,"o":84860,"h":84900,"l":84860,"c":84864.4,"v":210000,"usd":2.47389455}
{"ts":1744820520000,"o":84864.4,"h":84879.9,"l":84809.7,"c":84809.7,"v":212600,"usd":2.50532419}
{"ts":1744820580000,"o":84809.7,"h":84839.9,"l":84748.3,"c":84748.3,"v":307100,"usd":3.62197466}
{"ts":1744820640000,"o":84748.3,"h":84750.4,"l":84661.7,"c":84728,"v":1009900,"usd":11.9239175}
{"ts":1744820700000,"o":84728,"h":84789.9,"l":84740,"c":84781.8,"v":222000,"usd":2.61870805}
{"ts":1744820760000,"o":84781.8,"h":84879.9,"l":84787.5,"c":84858.9,"v":178900,"usd":2.10824849}
{"ts":1744820820000,"o":84858.9,"h":84909.9,"l":84870,"c":84903.8,"v":236600,"usd":2.78712996}
{"ts":1744820880000,"o":84903.8,"h":84904.8,"l":84871.2,"c":84893.1,"v":85500,"usd":1.00726906}
{"ts":1744820940000,"o":84893.1,"h":84894.8,"l":84840.1,"c":84840.1,"v":236600,"usd":2.7880155}
{"ts":1744821000000,"o":84840.1,"h":84840.8,"l":84800.1,"c":84801.5,"v":83400,"usd":0.98340333}
{"ts":1744821060000,"o":84801.5,"h":84832.7,"l":84801.6,"c":84811.8,"v":34400,"usd":0.40559204}
{"ts":1744821120000,"o":84811.8,"h":84894,"l":84823.8,"c":84894,"v":244700,"usd":2.8834799}
{"ts":1744821180000,"o":84894,"h":84903.2,"l":84810.4,"c":84810.4,"v":204100,"usd":2.40440588}
{"ts":1744821240000,"o":84810.4,"h":84892.7,"l":84813.1,"c":84844.3,"v":396000,"usd":4.66628604}
{"ts":1744821300000,"o":84844.3,"h":84900.3,"l":84847.9,"c":84880,"v":236200,"usd":2.78300162}
{"ts":1744821360000,"o":84880,"h":84899.8,"l":84771.3,"c":84771.4,"v":129200,"usd":1.5226224}
{"ts":1744821420000,"o":84771.4,"h":84795.9,"l":84675,"c":84706.8,"v":612000,"usd":7.2252102}
{"ts":1744821480000,"o":84706.8,"h":84752.7,"l":84689.4,"c":84752.7,"v":392600,"usd":4.63402471}
{"ts":1744821540000,"o":84752.7,"h":84772.5,"l":84713.4,"c":84713.4,"v":139600,"usd":1.64752918}
{"ts":1744821600000,"o":84713.4,"h":84713,"l":84662,"c":84662,"v":214700,"usd":2.53521389}
{"ts":1744821660000,"o":84662,"h":84700,"l":84655,"c":84699,"v":231900,"usd":2.73863439}
{"ts":1744821720000,"o":84699,"h":84785.1,"l":84678,"c":84749.8,"v":70700,"usd":0.8345915}
{"ts":1744821780000,"o":84749.8,"h":84785.1,"l":84720.5,"c":84785.1,"v":28800,"usd":0.33981025}
{"ts":1744821840000,"o":84785.1,"h":84830.5,"l":84790.4,"c":84829.1,"v":1230200,"usd":14.5024096}
{"ts":1744821900000,"o":84829.1,"h":84854.4,"l":84822.3,"c":84844.6,"v":191400,"usd":2.25616626}
{"ts":1744821960000,"o":84844.6,"h":84864.2,"l":84802.2,"c":84811.3,"v":907000,"usd":10.6919948}
{"ts":1744822020000,"o":84811.3,"h":84861.3,"l":84801,"c":84861.3,"v":1480400,"usd":17.44879085}
{"ts":1744822080000,"o":84861.3,"h":84861.6,"l":84833.1,"c":84854.5,"v":462400,"usd":5.44985548}
{"ts":1744822140000,"o":84854.5,"h":84899.9,"l":84857,"c":84899.9,"v":236100,"usd":2.78192222}
{"ts":1744822200000,"o":84899.9,"h":84950,"l":84899.9,"c":84915.2,"v":1009600,"usd":11.88629634}
{"ts":1744822260000,"o":84915.2,"h":84969.4,"l":84910.1,"c":84940.9,"v":314400,"usd":3.70110287}
{"ts":1744822320000,"o":84940.9,"h":84990.8,"l":84940,"c":84990.8,"v":235600,"usd":2.77270738}
{"ts":1744822380000,"o":84990.8,"h":85016.3,"l":84953,"c":84962.6,"v":317200,"usd":3.73205174}
{"ts":1744822440000,"o":84962.6,"h":85067,"l":84961.8,"c":85051.2,"v":621500,"usd":7.30754996}
{"ts":1744822500000,"o":85051.2,"h":85087.6,"l":85011.8,"c":85058.2,"v":262900,"usd":3.09050597}
{"ts":1744822560000,"o":85058.2,"h":85133.3,"l":85030.2,"c":85124.5,"v":407300,"usd":4.78701981}
{"ts":1744822620000,"o":85124.5,"h":85202.8,"l":85104.3,"c":85104.3,"v":1045900,"usd":12.28040349}
{"ts":1744822680000,"o":85104.3,"h":85130.8,"l":85051.9,"c":85051.9,"v":238300,"usd":2.80029911}
{"ts":1744822740000,"o":85051.9,"h":85051.9,"l":85007.1,"c":85020.9,"v":214500,"usd":2.52309898}
{"ts":1744822800000,"o":85020.9,"h":85023.4,"l":84992.3,"c":85017.9,"v":276400,"usd":3.25144303}
{"ts":1744822860000,"o":85017.9,"h":85119.1,"l":84980.3,"c":85104.5,"v":247700,"usd":2.91229091}
{"ts":1744822920000,"o":85104.5,"h":85140,"l":85047.2,"c":85088,"v":203800,"usd":2.3951586}
{"ts":1744822980000,"o":85088,"h":85154,"l":85073.2,"c":85154,"v":127400,"usd":1.49666889}
{"ts":1744823040000,"o":85154,"h":85161.6,"l":85100.1,"c":85118.3,"v":50100,"usd":0.58850082}
{"ts":1744823100000,"o":85118.3,"h":85188,"l":85101.2,"c":85188,"v":136200,"usd":1.59933265}
{"ts":1744823160000,"o":85188,"h":85221,"l":85116.7,"c":85136,"v":346800,"usd":4.07085082}
{"ts":1744823220000,"o":85136,"h":85170.4,"l":85100.9,"c":85158.1,"v":142700,"usd":1.67571304}
{"ts":1744823280000,"o":85158.1,"h":85199.9,"l":85142.2,"c":85163.3,"v":211300,"usd":2.48086138}
{"ts":1744823340000,"o":85163.3,"h":85164.1,"l":85136.2,"c":85150.1,"v":57900,"usd":0.67993876}
{"ts":1744823400000,"o":85150.1,"h":85150.1,"l":85100,"c":85102,"v":564600,"usd":6.63229941}
{"ts":1744823460000,"o":85102,"h":85123.9,"l":85073.4,"c":85089.2,"v":163300,"usd":1.91926642}
{"ts":1744823520000,"o":85089.2,"h":85156.1,"l":85089.1,"c":85114.2,"v":51700,"usd":0.60737498}
{"ts":1744823580000,"o":85114.2,"h":85149.9,"l":85111.5,"c":85134.2,"v":18600,"usd":0.2184985}
{"ts":1744823640000,"o":85134.2,"h":85135.8,"l":85109.5,"c":85130,"v":137000,"usd":1.60950555}
{"ts":1744823700000,"o":85130,"h":85183.6,"l":85113.4,"c":85113.4,"v":195400,"usd":2.29467883}
{"ts":1744823760000,"o":85113.4,"h":85197.8,"l":85110.4,"c":85170,"v":283100,"usd":3.32386326}
{"ts":1744823820000,"o":85170,"h":85199.9,"l":85170.2,"c":85188.2,"v":42000,"usd":0.49304267}
{"ts":1744823880000,"o":85188.2,"h":85219.9,"l":85161.7,"c":85219.9,"v":16800,"usd":0.19719364}
{"ts":1744823940000,"o":85219.9,"h":85216.9,"l":85188.6,"c":85216.8,"v":31000,"usd":0.36381867}
{"ts":1744824000000,"o":85216.8,"h":85327,"l":85216.3,"c":85311.3,"v":1235900,"usd":14.496876}
{"ts":1744824060000,"o":85311.3,"h":85388,"l":85247.5,"c":85247.5,"v":1173800,"usd":13.75557184}
{"ts":1744824120000,"o":85247.5,"h":85438.4,"l":85257.8,"c":85438.4,"v":226800,"usd":2.65696379}
{"ts":1744824180000,"o":85438.4,"h":85429.3,"l":85351.5,"c":85361.1,"v":400600,"usd":4.6914396}
{"ts":1744824240000,"o":85361.1,"h":85394.9,"l":85210,"c":85210,"v":1084000,"usd":12.7101527}
{"ts":1744824300000,"o":85210,"h":85264,"l":85200.1,"c":85258.4,"v":105700,"usd":1.24006538}
{"ts":1744824360000,"o":85258.4,"h":85281.4,"l":85262.7,"c":85262.7,"v":54400,"usd":0.63793792}
{"ts":1744824420000,"o":85262.7,"h":85267.3,"l":85256.5,"c":85267.3,"v":128100,"usd":1.50234175}
{"ts":1744824480000,"o":85267.3,"h":85349.9,"l":85267.3,"c":85315.2,"v":131500,"usd":1.54181089}
{"ts":1744824540000,"o":85315.2,"h":85370,"l":85309.1,"c":85309.1,"v":593800,"usd":6.95793043}
{"ts":1744824600000,"o":85309.1,"h":85324.6,"l":85263.8,"c":85268.9,"v":50200,"usd":0.58865792}
{"ts":1744824660000,"o":85268.9,"h":85539.6,"l":85080.6,"c":85130.9,"v":5469300,"usd":64.12227168}
{"ts":1744824720000,"o":85130.9,"h":85120.8,"l":84863.3,"c":84880,"v":2082100,"usd":24.50675359}
{"ts":1744824780000,"o":84880,"h":84999.8,"l":84790.1,"c":84951.6,"v":1090000,"usd":12.84245864}
{"ts":1744824840000,"o":84951.6,"h":84952.2,"l":84725,"c":84887.8,"v":1228400,"usd":14.48330499}
{"ts":1744824900000,"o":84887.8,"h":84911.6,"l":84820.6,"c":84860,"v":354600,"usd":4.17803683}
{"ts":1744824960000,"o":84860,"h":84957.7,"l":84857.3,"c":84955.5,"v":480500,"usd":5.65876189}
{"ts":1744825020000,"o":84955.5,"h":85051.3,"l":84939.4,"c":85051.3,"v":986200,"usd":11.60292349}
{"ts":1744825080000,"o":85051.3,"h":85046.8,"l":84950.6,"c":85005.1,"v":287300,"usd":3.37977669}
{"ts":1744825140000,"o":85005.1,"h":85088.5,"l":84977.6,"c":84997.4,"v":293300,"usd":3.4491713}
{"ts":1744825200000,"o":84997.4,"h":84995,"l":84785,"c":84804.1,"v":600600,"usd":7.07334781}
{"ts":1744825260000,"o":84804.1,"h":84813.6,"l":84555,"c":84555,"v":1614200,"usd":19.06555106}
{"ts":1744825320000,"o":84555,"h":84578.3,"l":84428.5,"c":84487.3,"v":1701700,"usd":20.14212079}
{"ts":1744825380000,"o":84487.3,"h":84540,"l":84447.5,"c":84455.1,"v":1021100,"usd":12.0853102}
{"ts":1744825440000,"o":84455.1,"h":84517.1,"l":84278.2,"c":84305.3,"v":1457500,"usd":17.2721922}
{"ts":1744825500000,"o":84305.3,"h":84352.7,"l":84266.3,"c":84317.8,"v":1229200,"usd":14.58079444}
{"ts":1744825560000,"o":84317.8,"h":84310.4,"l":84039.1,"c":84067.4,"v":1173200,"usd":13.93836461}
{"ts":1744825620000,"o":84067.4,"h":84061.4,"l":83877.7,"c":83945.5,"v":1350800,"usd":16.08996366}
{"ts":1744825680000,"o":83945.5,"h":84027.7,"l":83861.5,"c":83886.8,"v":765600,"usd":9.12094919}
{"ts":1744825740000,"o":83886.8,"h":84000,"l":83781.9,"c":84000,"v":932800,"usd":11.11977512}
{"ts":1744825800000,"o":84000,"h":84021.8,"l":83830.7,"c":83967.4,"v":613600,"usd":7.31219073}
{"ts":1744825860000,"o":83967.4,"h":83967.7,"l":83661.7,"c":83696.3,"v":1313500,"usd":15.68136204}
{"ts":1744825920000,"o":83696.3,"h":83874.8,"l":83636.4,"c":83790.6,"v":1831000,"usd":21.86190803}
{"ts":1744825980000,"o":83790.6,"h":83890,"l":83753,"c":83873.8,"v":591000,"usd":7.05045758}
{"ts":1744826040000,"o":83873.8,"h":83913.3,"l":83780.2,"c":83808.3,"v":700200,"usd":8.3509548}
{"ts":1744826100000,"o":83808.3,"h":83846.3,"l":83704.6,"c":83738.9,"v":1392500,"usd":16.61805544}
{"ts":1744826160000,"o":83738.9,"h":83756.9,"l":83582.2,"c":83585.3,"v":798100,"usd":9.54068979}
{"ts":1744826220000,"o":83585.3,"h":83610,"l":83512.6,"c":83546,"v":1493000,"usd":17.8696373}
{"ts":1744826280000,"o":83546,"h":83546,"l":83291.1,"c":83309.2,"v":2700500,"usd":32.37742657}
{"ts":1744826340000,"o":83309.2,"h":83405,"l":83257.1,"c":83342.4,"v":1040400,"usd":12.48355502}
{"ts":1744826400000,"o":83342.4,"h":83368.2,"l":83219.5,"c":83255,"v":1203000,"usd":14.44383486}
{"ts":1744826460000,"o":83255,"h":83564.2,"l":83242.9,"c":83471.9,"v":2576900,"usd":30.88074462}
{"ts":1744826520000,"o":83471.9,"h":83499.8,"l":83340,"c":83486.6,"v":642500,"usd":7.70181082}
{"ts":1744826580000,"o":83486.6,"h":83678.1,"l":83390.2,"c":83670.6,"v":817100,"usd":9.77824784}
{"ts":1744826640000,"o":83670.6,"h":83678.5,"l":83569.4,"c":83659.1,"v":397800,"usd":4.75642772}
{"ts":1744826700000,"o":83659.1,"h":83783.1,"l":83652.3,"c":83753.9,"v":678400,"usd":8.10166458}
{"ts":1744826760000,"o":83753.9,"h":83917.9,"l":83740.1,"c":83917.9,"v":855900,"usd":10.20790679}
{"ts":1744826820000,"o":83917.9,"h":83969.7,"l":83830.6,"c":83920,"v":423000,"usd":5.04117905}
{"ts":1744826880000,"o":83920,"h":83954.2,"l":83781.5,"c":83813.7,"v":308900,"usd":3.68448925}
{"ts":1744826940000,"o":83813.7,"h":83820,"l":83649,"c":83649,"v":550700,"usd":6.57785546}
{"ts":1744827000000,"o":83649,"h":83890.7,"l":83607.4,"c":83883.9,"v":719800,"usd":8.59820094}
{"ts":1744827060000,"o":83883.9,"h":84234.6,"l":83884.1,"c":84102.1,"v":1188500,"usd":14.1329565}
{"ts":1744827120000,"o":84102.1,"h":84263.5,"l":84046.5,"c":84093.6,"v":1680300,"usd":19.96623609}
{"ts":1744827180000,"o":84093.6,"h":84134,"l":84020.1,"c":84098.2,"v":211900,"usd":2.52032178}
{"ts":1744827240000,"o":84098.2,"h":84108.2,"l":84030,"c":84086.6,"v":159200,"usd":1.89346047}
{"ts":1744827300000,"o":84086.6,"h":84254.4,"l":84106.9,"c":84252.7,"v":635300,"usd":7.54694983}
{"ts":1744827360000,"o":84252.7,"h":84246.3,"l":84061,"c":84088.8,"v":247000,"usd":2.9361033}
{"ts":1744827420000,"o":84088.8,"h":84114.7,"l":83965.6,"c":84048.8,"v":481400,"usd":5.72944763}
{"ts":1744827480000,"o":84048.8,"h":84064.2,"l":83820.1,"c":83881.1,"v":667700,"usd":7.95391009}
{"ts":1744827540000,"o":83881.1,"h":83942.5,"l":83755.4,"c":83790.1,"v":539000,"usd":6.43001838}
{"ts":1744827600000,"o":83790.1,"h":83929.8,"l":83752.3,"c":83889,"v":1430900,"usd":17.06533802}
{"ts":1744827660000,"o":83889,"h":83880.2,"l":83707.6,"c":83815.2,"v":435300,"usd":5.19618916}
{"ts":1744827720000,"o":83815.2,"h":83988.4,"l":83830,"c":83983.2,"v":259600,"usd":3.09422397}
{"ts":1744827780000,"o":83983.2,"h":84075.2,"l":83898.3,"c":84075.2,"v":193400,"usd":2.30267402}
{"ts":1744827840000,"o":84075.2,"h":84233.7,"l":84075.2,"c":84126.4,"v":713900,"usd":8.48425386}
{"ts":1744827900000,"o":84126.4,"h":84237.2,"l":84102.7,"c":84237.2,"v":436500,"usd":5.18647766}
{"ts":1744827960000,"o":84237.2,"h":84249,"l":84148.9,"c":84249,"v":194100,"usd":2.30549926}
{"ts":1744828020000,"o":84249,"h":84340.8,"l":84252.8,"c":84305.7,"v":1014000,"usd":12.02799665}
{"ts":1744828080000,"o":84305.7,"h":84429.5,"l":84273.8,"c":84415,"v":1482000,"usd":17.56209251}
{"ts":1744828140000,"o":84415,"h":84429.4,"l":84310.1,"c":84330,"v":553600,"usd":6.55895476}
{"ts":1744828200000,"o":84330,"h":84350,"l":84300,"c":84349.5,"v":87300,"usd":1.03511549}
{"ts":1744828260000,"o":84349.5,"h":84360,"l":84260.1,"c":84290,"v":313300,"usd":3.71564871}
{"ts":1744828320000,"o":84290,"h":84356.6,"l":84246.4,"c":84273.4,"v":262600,"usd":3.11448802}
{"ts":1744828380000,"o":84273.4,"h":84292.1,"l":84200.1,"c":84235,"v":450400,"usd":5.34589868}
{"ts":1744828440000,"o":84235,"h":84294.6,"l":84192.7,"c":84199.5,"v":489100,"usd":5.80538204}
{"ts":1744828500000,"o":84199.5,"h":84300,"l":84200,"c":84250,"v":255500,"usd":3.03234558}
{"ts":1744828560000,"o":84250,"h":84258.3,"l":84176.3,"c":84200,"v":389800,"usd":4.62848497}
{"ts":1744828620000,"o":84200,"h":84230,"l":84075.7,"c":84124.1,"v":475500,"usd":5.65033781}
{"ts":1744828680000,"o":84124.1,"h":84125.7,"l":84040.1,"c":84064.7,"v":80700,"usd":0.95987853}
{"ts":1744828740000,"o":84064.7,"h":84064.7,"l":83887.1,"c":83959.9,"v":439300,"usd":5.23323384}
{"ts":1744828800000,"o":83959.9,"h":83986.3,"l":83854.1,"c":83869.5,"v":1116700,"usd":13.30910011}
{"ts":1744828860000,"o":83869.5,"h":83999.6,"l":83868.8,"c":83949,"v":266200,"usd":3.17115162}
{"ts":1744828920000,"o":83949,"h":83966.1,"l":83760.1,"c":83760.1,"v":438700,"usd":5.23181343}
{"ts":1744828980000,"o":83760.1,"h":83772.1,"l":83562.1,"c":83727.1,"v":1202800,"usd":14.38038432}
{"ts":1744829040000,"o":83727.1,"h":83712.4,"l":83600.4,"c":83681.3,"v":423900,"usd":5.06634365}
{"ts":1744829100000,"o":83681.3,"h":83744.6,"l":83671.1,"c":83700,"v":214700,"usd":2.56491105}
{"ts":1744829160000,"o":83700,"h":83767,"l":83670.1,"c":83686.1,"v":398300,"usd":4.75756476}
{"ts":1744829220000,"o":83686.1,"h":83717.9,"l":83626.2,"c":83679,"v":508900,"usd":6.08233401}
{"ts":1744829280000,"o":83679,"h":83800,"l":83682.9,"c":83731.5,"v":260300,"usd":3.108612}
{"ts":1744829340000,"o":83731.5,"h":83816.2,"l":83700,"c":83816.2,"v":312400,"usd":3.72962893}
{"ts":1744829400000,"o":83816.2,"h":83841.6,"l":83755.1,"c":83810,"v":189000,"usd":2.25588895}
{"ts":1744829460000,"o":83810,"h":83829.9,"l":83760.1,"c":83790,"v":125600,"usd":1.49918851}
{"ts":1744829520000,"o":83790,"h":83905.9,"l":83800,"c":83877.4,"v":148700,"usd":1.77338873}
{"ts":1744829580000,"o":83877.4,"h":83965.4,"l":83870.3,"c":83924.5,"v":383700,"usd":4.57276057}
{"ts":1744829640000,"o":83924.5,"h":83920,"l":83870.6,"c":83880,"v":360900,"usd":4.30147654}
{"ts":1744829700000,"o":83880,"h":83949.9,"l":83892.1,"c":83949.9,"v":167400,"usd":1.99467114}
{"ts":1744829760000,"o":83949.9,"h":84043,"l":83944.9,"c":84040,"v":348500,"usd":4.14964416}
{"ts":1744829820000,"o":84040,"h":84110.2,"l":84030.5,"c":84030.5,"v":263200,"usd":3.1310984}
{"ts":1744829880000,"o":84030.5,"h":84124.4,"l":84040.1,"c":84040.1,"v":559500,"usd":6.65212913}
{"ts":1744829940000,"o":84040.1,"h":84040,"l":83980.3,"c":83980.3,"v":61200,"usd":0.72855875}
{"ts":1744830000000,"o":83980.3,"h":83990,"l":83930.2,"c":83970,"v":204100,"usd":2.43105304}
{"ts":1744830060000,"o":83970,"h":84080,"l":83960.1,"c":84080,"v":108000,"usd":1.28554427}
{"ts":1744830120000,"o":84080,"h":84150,"l":84067,"c":84150,"v":679100,"usd":8.07147152}
{"ts":1744830180000,"o":84150,"h":84173.9,"l":84080,"c":84112.8,"v":186500,"usd":2.21652108}
{"ts":1744830240000,"o":84112.8,"h":84141,"l":84068.4,"c":84141,"v":384300,"usd":4.5699484}
{"ts":1744830300000,"o":84141,"h":84120,"l":83989.6,"c":83990.1,"v":250600,"usd":2.98159995}
{"ts":1744830360000,"o":83990.1,"h":84127.1,"l":83992.2,"c":84117.5,"v":174300,"usd":2.07324746}
{"ts":1744830420000,"o":84117.5,"h":84107.6,"l":83989.2,"c":83989.2,"v":389200,"usd":4.63165689}
{"ts":1744830480000,"o":83989.2,"h":83984.5,"l":83931.9,"c":83953,"v":93300,"usd":1.11124677}
{"ts":1744830540000,"o":83953,"h":84004.3,"l":83931.8,"c":83983,"v":74300,"usd":0.88494506}
{"ts":1744830600000,"o":83983,"h":84006.6,"l":83934.9,"c":83970,"v":265800,"usd":3.16496094}
{"ts":1744830660000,"o":83970,"h":83999.1,"l":83878.5,"c":83878.5,"v":163300,"usd":1.94576587}
{"ts":1744830720000,"o":83878.5,"h":83904,"l":83821.4,"c":83904,"v":137900,"usd":1.64452945}
{"ts":1744830780000,"o":83904,"h":84045.5,"l":83901.9,"c":84045.5,"v":224700,"usd":2.67583102}
{"ts":1744830840000,"o":84045.5,"h":84157.1,"l":84040.1,"c":84151,"v":375300,"usd":4.46227246}
{"ts":1744830900000,"o":84151,"h":84180,"l":84135.3,"c":84145,"v":41000,"usd":0.4871878}
{"ts":1744830960000,"o":84145,"h":84189,"l":84150.9,"c":84168.6,"v":10300,"usd":0.12238013}
{"ts":1744831020000,"o":84168.6,"h":84151.6,"l":84061.5,"c":84074.2,"v":191700,"usd":2.27933234}
{"ts":1744831080000,"o":84074.2,"h":84130.6,"l":84020,"c":84035.6,"v":102700,"usd":1.22169896}
{"ts":1744831140000,"o":84035.6,"h":84047.6,"l":83970.1,"c":83970.1,"v":86300,"usd":1.02753987}
{"ts":1744831200000,"o":83970.1,"h":83980,"l":83910.1,"c":83920,"v":41800,"usd":0.49791743}
{"ts":1744831260000,"o":83920,"h":83920,"l":83861.7,"c":83920,"v":82200,"usd":0.98005588}
{"ts":1744831320000,"o":83920,"h":83962.5,"l":83912,"c":83962.5,"v":234700,"usd":2.79625552}
{"ts":1744831380000,"o":83962.5,"h":83963,"l":83908.8,"c":83943.8,"v":126600,"usd":1.5082794}
{"ts":1744831440000,"o":83943.8,"h":83972.2,"l":83922,"c":83922,"v":39500,"usd":0.47046127}
{"ts":1744831500000,"o":83922,"h":83928.9,"l":83800.1,"c":83823.6,"v":206300,"usd":2.46084487}
{"ts":1744831560000,"o":83823.6,"h":83829.8,"l":83767.1,"c":83797.5,"v":119800,"usd":1.42944907}
{"ts":1744831620000,"o":83797.5,"h":83831.9,"l":83764.5,"c":83790,"v":89000,"usd":1.06195375}
{"ts":1744831680000,"o":83790,"h":83846.7,"l":83760,"c":83840,"v":43900,"usd":0.52389219}
{"ts":1744831740000,"o":83840,"h":83862.6,"l":83820,"c":83820,"v":155400,"usd":1.85315098}
{"ts":1744831800000,"o":83820,"h":83816.9,"l":83790.4,"c":83790.5,"v":66400,"usd":0.79237378}
{"ts":1744831860000,"o":83790.5,"h":83963.3,"l":83820,"c":83947.6,"v":191500,"usd":2.28263064}
{"ts":1744831920000,"o":83947.6,"h":83945.1,"l":83790.1,"c":83790.1,"v":123200,"usd":1.46889809}
{"ts":1744831980000,"o":83790.1,"h":83895.3,"l":83799.6,"c":83879.9,"v":70100,"usd":0.83603859}
{"ts":1744832040000,"o":83879.9,"h":83933,"l":83855.7,"c":83855.7,"v":55900,"usd":0.6661939}
{"ts":1744832100000,"o":83855.7,"h":83917,"l":83842.6,"c":83917,"v":54000,"usd":0.64388271}
{"ts":1744832160000,"o":83917,"h":83940,"l":83841.4,"c":83935,"v":76300,"usd":0.90951909}
{"ts":1744832220000,"o":83935,"h":83931.9,"l":83870.1,"c":83890,"v":448500,"usd":5.34540321}
{"ts":1744832280000,"o":83890,"h":83920,"l":83831.5,"c":83916.5,"v":64400,"usd":0.76770239}
{"ts":1744832340000,"o":83916.5,"h":83956.1,"l":83935.5,"c":83956.1,"v":41700,"usd":0.4967516}
{"ts":1744832400000,"o":83956.1,"h":84017.8,"l":83950.6,"c":84000.8,"v":88600,"usd":1.05503774}
{"ts":1744832460000,"o":84000.8,"h":84017.5,"l":83948.3,"c":84017.5,"v":134300,"usd":1.59927993}
{"ts":1744832520000,"o":84017.5,"h":84059.2,"l":84017.9,"c":84058.6,"v":53500,"usd":0.63654094}
{"ts":1744832580000,"o":84058.6,"h":84074.7,"l":84024.7,"c":84050.4,"v":164400,"usd":1.95605664}
{"ts":1744832640000,"o":84050.4,"h":84074.9,"l":84025,"c":84074.9,"v":81500,"usd":0.96972332}
{"ts":1744832700000,"o":84074.9,"h":84138.1,"l":84080,"c":84087,"v":184700,"usd":2.19613854}
{"ts":1744832760000,"o":84087,"h":84100,"l":84060.1,"c":84100,"v":115600,"usd":1.37467014}
{"ts":1744832820000,"o":84100,"h":84150.6,"l":84101.4,"c":84135.5,"v":49600,"usd":0.58952381}
{"ts":1744832880000,"o":84135.5,"h":84154.7,"l":84105.5,"c":84110,"v":44400,"usd":0.52776082}
{"ts":1744832940000,"o":84110,"h":84178.9,"l":84111.2,"c":84178.9,"v":77900,"usd":0.92578327}
{"ts":1744833000000,"o":84178.9,"h":84279.9,"l":84187,"c":84276.7,"v":326700,"usd":3.87884329}
{"ts":1744833060000,"o":84276.7,"h":84441.9,"l":84280,"c":84423.7,"v":840600,"usd":9.96168292}
{"ts":1744833120000,"o":84423.7,"h":84409.5,"l":84322.5,"c":84348.3,"v":411700,"usd":4.88097007}
{"ts":1744833180000,"o":84348.3,"h":84343,"l":84250.1,"c":84293,"v":112200,"usd":1.33087307}
{"ts":1744833240000,"o":84293,"h":84320,"l":84285.4,"c":84293.8,"v":77600,"usd":0.92052594}
{"ts":1744833300000,"o":84293.8,"h":84411.2,"l":84320,"c":84393.9,"v":541900,"usd":6.42186138}
{"ts":1744833360000,"o":84393.9,"h":84385.3,"l":84260.3,"c":84332.8,"v":1001900,"usd":11.8815927}
{"ts":1744833420000,"o":84332.8,"h":84410,"l":84323.1,"c":84405,"v":151600,"usd":1.79685591}
{"ts":1744833480000,"o":84405,"h":84404.6,"l":84300,"c":84314,"v":186900,"usd":2.21608066}
{"ts":1744833540000,"o":84314,"h":84338.7,"l":84310.1,"c":84310.1,"v":38400,"usd":0.4553625}
{"ts":1744833600000,"o":84310.1,"h":84340,"l":84250,"c":84296.7,"v":250900,"usd":2.97702887}
{"ts":1744833660000,"o":84296.7,"h":84299.9,"l":84220.1,"c":84270,"v":77500,"usd":0.91977469}
{"ts":1744833720000,"o":84270,"h":84336,"l":84268.2,"c":84320.4,"v":100700,"usd":1.19449893}
{"ts":1744833780000,"o":84320.4,"h":84359.9,"l":84323.7,"c":84355.2,"v":28100,"usd":0.33315548}
{"ts":1744833840000,"o":84355.2,"h":84345.1,"l":84310.1,"c":84330,"v":154900,"usd":1.83693486}
{"ts":1744833900000,"o":84330,"h":84422.3,"l":84335,"c":84390,"v":293900,"usd":3.48215246}
{"ts":1744833960000,"o":84390,"h":84429.9,"l":84370.3,"c":84370.3,"v":106800,"usd":1.26528386}
{"ts":1744834020000,"o":84370.3,"h":84408.4,"l":84361.9,"c":84408.4,"v":70700,"usd":0.83785096}
{"ts":1744834080000,"o":84408.4,"h":84408.4,"l":84370,"c":84370,"v":130200,"usd":1.5430328}
{"ts":1744834140000,"o":84370,"h":84374,"l":84343.3,"c":84352.9,"v":144200,"usd":1.70929729}
{"ts":1744834200000,"o":84352.9,"h":84380,"l":84349.9,"c":84349.9,"v":20300,"usd":0.24061233}
{"ts":1744834260000,"o":84349.9,"h":84379.9,"l":84326.4,"c":84340.1,"v":73700,"usd":0.87389611}
{"ts":1744834320000,"o":84340.1,"h":84369.9,"l":84320,"c":84320,"v":73000,"usd":0.86549887}
{"ts":1744834380000,"o":84320,"h":84344.2,"l":84290.1,"c":84299.1,"v":54800,"usd":0.64992792}
{"ts":1744834440000,"o":84299.1,"h":84344.3,"l":84282.9,"c":84344.3,"v":21400,"usd":0.25383532}
{"ts":1744834500000,"o":84344.3,"h":84344.5,"l":84324,"c":84342.9,"v":51300,"usd":0.60828855}
{"ts":1744834560000,"o":84342.9,"h":84399.2,"l":84314.8,"c":84373,"v":227700,"usd":2.699398}
{"ts":1744834620000,"o":84373,"h":84389.9,"l":84349.9,"c":84389.8,"v":88800,"usd":1.05249633}
{"ts":1744834680000,"o":84389.8,"h":84416.6,"l":84380,"c":84411.8,"v":133700,"usd":1.58408501}
{"ts":1744834740000,"o":84411.8,"h":84411.7,"l":84384.3,"c":84395,"v":86700,"usd":1.02724912}
{"ts":1744834800000,"o":84395,"h":84417.5,"l":84389.3,"c":84395.2,"v":159200,"usd":1.88604732}
{"ts":1744834860000,"o":84395.2,"h":84474.3,"l":84395.2,"c":84474.3,"v":311900,"usd":3.69409377}
{"ts":1744834920000,"o":84474.3,"h":84533.9,"l":84427.5,"c":84464.3,"v":262400,"usd":3.10598085}
{"ts":1744834980000,"o":84464.3,"h":84461.8,"l":84400,"c":84436,"v":72200,"usd":0.8551785}
{"ts":1744835040000,"o":84436,"h":84452,"l":84425.9,"c":84452,"v":53400,"usd":0.63235623}
{"ts":1744835100000,"o":84452,"h":84448.5,"l":84410.1,"c":84410.1,"v":180700,"usd":2.13985306}
{"ts":1744835160000,"o":84410.1,"h":84487.9,"l":84418.2,"c":84484.7,"v":209700,"usd":2.48328161}
{"ts":1744835220000,"o":84484.7,"h":84574.3,"l":84487.9,"c":84559.2,"v":681000,"usd":8.05577839}
{"ts":1744835280000,"o":84559.2,"h":84565,"l":84522.5,"c":84531.1,"v":193200,"usd":2.28520402}
{"ts":1744835340000,"o":84531.1,"h":84550,"l":84522.7,"c":84534.3,"v":148400,"usd":1.75543013}
{"ts":1744835400000,"o":84534.3,"h":84554.2,"l":84534.5,"c":84554.2,"v":61200,"usd":0.72385448}
{"ts":1744835460000,"o":84554.2,"h":84626.3,"l":84560,"c":84578.1,"v":315600,"usd":3.73077853}
{"ts":1744835520000,"o":84578.1,"h":84589.9,"l":84571.8,"c":84580.6,"v":132900,"usd":1.57113762}
{"ts":1744835580000,"o":84580.6,"h":84589.9,"l":84569.7,"c":84576,"v":82300,"usd":0.97302886}
{"ts":1744835640000,"o":84576,"h":84573.2,"l":84512.2,"c":84513.5,"v":65600,"usd":0.77586147}
{"ts":1744835700000,"o":84513.5,"h":84536.8,"l":84406.5,"c":84406.7,"v":251400,"usd":2.97613814}
{"ts":1744835760000,"o":84406.7,"h":84428.7,"l":84376.4,"c":84405,"v":220900,"usd":2.61713667}
{"ts":1744835820000,"o":84405,"h":84457.8,"l":84416.3,"c":84457.7,"v":136700,"usd":1.61916835}
{"ts":1744835880000,"o":84457.7,"h":84461.9,"l":84430,"c":84430,"v":37000,"usd":0.43812976}
{"ts":1744835940000,"o":84430,"h":84420.5,"l":84390,"c":84419.7,"v":38200,"usd":0.45252806}
{"ts":1744836000000,"o":84419.7,"h":84440,"l":84408.5,"c":84439.9,"v":41900,"usd":0.49621597}
{"ts":1744836060000,"o":84439.9,"h":84459.9,"l":84434.5,"c":84434.5,"v":35500,"usd":0.42039579}
{"ts":1744836120000,"o":84434.5,"h":84438.6,"l":84400,"c":84400,"v":142200,"usd":1.68437416}
{"ts":1744836180000,"o":84400,"h":84387.3,"l":84340,"c":84340,"v":61400,"usd":0.72778717}
{"ts":1744836240000,"o":84340,"h":84351.1,"l":84330.1,"c":84351.1,"v":36900,"usd":0.43752617}
{"ts":1744836300000,"o":84351.1,"h":84360,"l":84351.2,"c":84360,"v":2100,"usd":0.02489488}
{"ts":1744836360000,"o":84360,"h":84388.1,"l":84360,"c":84360,"v":145700,"usd":1.72693015}
{"ts":1744836420000,"o":84360,"h":84364,"l":84300,"c":84300,"v":111900,"usd":1.3267252}
{"ts":1744836480000,"o":84300,"h":84390,"l":84288,"c":84390,"v":90900,"usd":1.0778629}
{"ts":1744836540000,"o":84390,"h":84436.2,"l":84397.5,"c":84421.2,"v":181300,"usd":2.14754327}
{"ts":1744836600000,"o":84421.2,"h":84436.6,"l":84363.7,"c":84363.7,"v":49600,"usd":0.58756626}
{"ts":1744836660000,"o":84363.7,"h":84399.9,"l":84360,"c":84370,"v":51400,"usd":0.60911954}
{"ts":1744836720000,"o":84370,"h":84360,"l":84240.1,"c":84270.8,"v":306700,"usd":3.63912864}
{"ts":1744836780000,"o":84270.8,"h":84309.9,"l":84262.5,"c":84309.9,"v":71500,"usd":0.8484424}
{"ts":1744836840000,"o":84309.9,"h":84339.9,"l":84269.9,"c":84339.9,"v":125100,"usd":1.48407034}
{"ts":1744836900000,"o":84339.9,"h":84346.6,"l":84280,"c":84284.3,"v":44200,"usd":0.52416384}
{"ts":1744836960000,"o":84284.3,"h":84298.8,"l":84270,"c":84270,"v":67200,"usd":0.79733871}
{"ts":1744837020000,"o":84270,"h":84260.1,"l":84198.8,"c":84198.8,"v":260500,"usd":3.09266873}
{"ts":1744837080000,"o":84198.8,"h":84249.9,"l":84198.8,"c":84247.7,"v":203600,"usd":2.41700742}
{"ts":1744837140000,"o":84247.7,"h":84250,"l":84224.9,"c":84246.9,"v":50400,"usd":0.59828287}
{"ts":1744837200000,"o":84246.9,"h":84260,"l":84240.1,"c":84260,"v":1600,"usd":0.01899202}
{"ts":1744837260000,"o":84260,"h":84310,"l":84250.9,"c":84310,"v":239600,"usd":2.84357726}
{"ts":1744837320000,"o":84310,"h":84312.7,"l":84280,"c":84280.1,"v":56000,"usd":0.66429312}
{"ts":1744837380000,"o":84280.1,"h":84280,"l":84230,"c":84230,"v":185800,"usd":2.20531062}
{"ts":1744837440000,"o":84230,"h":84294.6,"l":84222,"c":84276.6,"v":65500,"usd":0.77754169}
{"ts":1744837500000,"o":84276.6,"h":84447,"l":84285.3,"c":84376.6,"v":731900,"usd":8.67365598}
{"ts":1744837560000,"o":84376.6,"h":84390.6,"l":84340,"c":84360,"v":41500,"usd":0.49188044}
{"ts":1744837620000,"o":84360,"h":84460,"l":84380,"c":84419.7,"v":212900,"usd":2.52160624}
{"ts":1744837680000,"o":84419.7,"h":84459.3,"l":84400,"c":84400,"v":212000,"usd":2.51067986}
{"ts":1744837740000,"o":84400,"h":84416.7,"l":84370,"c":84370,"v":54400,"usd":0.64464578}
{"ts":1744837800000,"o":84370,"h":84380.1,"l":84359,"c":84380.1,"v":97000,"usd":1.14984091}
{"ts":1744837860000,"o":84380.1,"h":84380,"l":84343.1,"c":84347.7,"v":125000,"usd":1.48176631}
{"ts":1744837920000,"o":84347.7,"h":84370.5,"l":84315.5,"c":84326.5,"v":136200,"usd":1.61468343}
{"ts":1744837980000,"o":84326.5,"h":84326.6,"l":84304.4,"c":84309.6,"v":118700,"usd":1.40780768}
{"ts":1744838040000,"o":84309.6,"h":84348.3,"l":84318.2,"c":84329.4,"v":57500,"usd":0.68177766}
{"ts":1744838100000,"o":84329.4,"h":84406.1,"l":84327.8,"c":84406.1,"v":312200,"usd":3.70065913}
{"ts":1744838160000,"o":84406.1,"h":84410.5,"l":84391.7,"c":84391.7,"v":14200,"usd":0.16822754}
{"ts":1744838220000,"o":84391.7,"h":84474.1,"l":84361.3,"c":84474.1,"v":253800,"usd":3.00610212}
{"ts":1744838280000,"o":84474.1,"h":84579.9,"l":84486.2,"c":84579,"v":152500,"usd":1.80350887}
{"ts":1744838340000,"o":84579,"h":84592.1,"l":84544,"c":84551.3,"v":202000,"usd":2.38846867}
{"ts":1744838400000,"o":84551.3,"h":84587.9,"l":84566.8,"c":84585.2,"v":60200,"usd":0.71176563}
{"ts":1744838460000,"o":84585.2,"h":84580,"l":84540.4,"c":84551.2,"v":202900,"usd":2.39930384}
{"ts":1744838520000,"o":84551.2,"h":84542.5,"l":84523,"c":84523.1,"v":102400,"usd":1.21143725}
{"ts":1744838580000,"o":84523.1,"h":84592.4,"l":84523.2,"c":84592.4,"v":170400,"usd":2.01466818}
{"ts":1744838640000,"o":84592.4,"h":84616,"l":84589.6,"c":84602.7,"v":110000,"usd":1.30007815}
{"ts":1744838700000,"o":84602.7,"h":84603,"l":84603,"c":84603,"v":2600,"usd":0.03073174}
{"ts":1744838760000,"o":84603,"h":84616.4,"l":84595.1,"c":84595.1,"v":324900,"usd":3.8399214}
{"ts":1744838820000,"o":84595.1,"h":84615.1,"l":84592.2,"c":84604.1,"v":63100,"usd":0.7457786}
{"ts":1744838880000,"o":84604.1,"h":84637,"l":84611.4,"c":84637,"v":304200,"usd":3.59440364}
{"ts":1744838940000,"o":84637,"h":84637.1,"l":84574.5,"c":84574.5,"v":364100,"usd":4.30316837}
{"ts":1744839000000,"o":84574.5,"h":84570,"l":84535.5,"c":84535.5,"v":80300,"usd":0.94971562}
{"ts":1744839060000,"o":84535.5,"h":84594.3,"l":84531.5,"c":84594.3,"v":245300,"usd":2.90116763}
{"ts":1744839120000,"o":84594.3,"h":84594.2,"l":84594.2,"c":84594.2,"v":33400,"usd":0.39482474}
{"ts":1744839180000,"o":84594.2,"h":84585.2,"l":84530,"c":84530,"v":288500,"usd":3.41179644}
{"ts":1744839240000,"o":84530,"h":84570.5,"l":84520,"c":84520,"v":158200,"usd":1.87083271}
{"ts":1744839300000,"o":84520,"h":84520,"l":84446.9,"c":84474.7,"v":266000,"usd":3.14897137}
{"ts":1744839360000,"o":84474.7,"h":84479.9,"l":84428.9,"c":84428.9,"v":50800,"usd":0.60145346}
{"ts":1744839420000,"o":84428.9,"h":84453,"l":84430.1,"c":84453,"v":9200,"usd":0.10895271}
{"ts":1744839480000,"o":84453,"h":84470.9,"l":84459.7,"c":84470.9,"v":117500,"usd":1.3911801}
{"ts":1744839540000,"o":84470.9,"h":84473,"l":84402.5,"c":84402.5,"v":284400,"usd":3.36767495}
{"ts":1744839600000,"o":84402.5,"h":84437.7,"l":84400,"c":84429.7,"v":292600,"usd":3.46575508}
{"ts":1744839660000,"o":84429.7,"h":84429.7,"l":84379.2,"c":84411.7,"v":102400,"usd":1.21323495}
{"ts":1744839720000,"o":84411.7,"h":84426.4,"l":84362,"c":84404.2,"v":126900,"usd":1.5038423}
{"ts":1744839780000,"o":84404.2,"h":84420.7,"l":84394.4,"c":84401.5,"v":198900,"usd":2.35643047}
{"ts":1744839840000,"o":84401.5,"h":84467.4,"l":84404.5,"c":84404.5,"v":71400,"usd":0.84559537}
{"ts":1744839900000,"o":84404.5,"h":84455.5,"l":84403,"c":84428.4,"v":161400,"usd":1.91198224}
{"ts":1744839960000,"o":84428.4,"h":84445.4,"l":84428.3,"c":84445.4,"v":87600,"usd":1.03756598}
{"ts":1744840020000,"o":84445.4,"h":84530.1,"l":84464.6,"c":84476.5,"v":353100,"usd":4.17865365}
{"ts":1744840080000,"o":84476.5,"h":84540.9,"l":84459.9,"c":84468.7,"v":238700,"usd":2.8253274}
{"ts":1744840140000,"o":84468.7,"h":84565.9,"l":84468.7,"c":84535.6,"v":175600,"usd":2.07724803}
{"ts":1744840200000,"o":84535.6,"h":84522.9,"l":84487.2,"c":84487.2,"v":21100,"usd":0.24971223}
{"ts":1744840260000,"o":84487.2,"h":84472.2,"l":84472.2,"c":84472.2,"v":900,"usd":0.01065438}
{"ts":1744840320000,"o":84472.2,"h":84540,"l":84478.5,"c":84540,"v":106400,"usd":1.25872201}
{"ts":1744840380000,"o":84540,"h":84562.8,"l":84541,"c":84562.8,"v":3100,"usd":0.03666153}
{"ts":1744840440000,"o":84562.8,"h":84599.9,"l":84562.9,"c":84582.8,"v":324800,"usd":3.84020182}
{"ts":1744840500000,"o":84582.8,"h":84612.8,"l":84589.9,"c":84603.8,"v":129800,"usd":1.53422758}
{"ts":1744840560000,"o":84603.8,"h":84603.9,"l":84603.8,"c":84603.9,"v":90300,"usd":1.06732794}
{"ts":1744840620000,"o":84603.9,"h":84636.5,"l":84599.3,"c":84599.3,"v":247800,"usd":2.92838141}
{"ts":1744840680000,"o":84599.3,"h":84591.3,"l":84545.1,"c":84545.1,"v":137100,"usd":1.62123884}
{"ts":1744840740000,"o":84545.1,"h":84559.9,"l":84501.2,"c":84554.1,"v":57800,"usd":0.68371444}
{"ts":1744840800000,"o":84554.1,"h":84541.5,"l":84490.1,"c":84496.6,"v":222000,"usd":2.62710661}
{"ts":1744840860000,"o":84496.6,"h":84557.9,"l":84506.8,"c":84553.9,"v":66100,"usd":0.78184806}
{"ts":1744840920000,"o":84553.9,"h":84543.6,"l":84480,"c":84498.1,"v":142900,"usd":1.691161}
{"ts":1744840980000,"o":84498.1,"h":84521.1,"l":84435,"c":84507.5,"v":139300,"usd":1.64888741}
{"ts":1744841040000,"o":84507.5,"h":84507.5,"l":84450.1,"c":84467,"v":492200,"usd":5.82708248}
{"ts":1744841100000,"o":84467,"h":84512.7,"l":84423.6,"c":84423.6,"v":151600,"usd":1.79479217}
{"ts":1744841160000,"o":84423.6,"h":84513.8,"l":84435.3,"c":84472.7,"v":100400,"usd":1.18814392}
{"ts":1744841220000,"o":84472.7,"h":84480.3,"l":84385.2,"c":84402,"v":73400,"usd":0.86948515}
{"ts":1744841280000,"o":84402,"h":84434.1,"l":84407.7,"c":84407.7,"v":307400,"usd":3.64117312}
{"ts":1744841340000,"o":84407.7,"h":84453.8,"l":84416.6,"c":84421.9,"v":75700,"usd":0.89656484}
{"ts":1744841400000,"o":84421.9,"h":84429.9,"l":84420,"c":84420,"v":12600,"usd":0.14923678}
{"ts":1744841460000,"o":84420,"h":84431.7,"l":84382.6,"c":84419.9,"v":215600,"usd":2.55480833}
{"ts":1744841520000,"o":84419.9,"h":84440,"l":84400.1,"c":84440,"v":25000,"usd":0.29617629}
{"ts":1744841580000,"o":84440,"h":84459.9,"l":84400.1,"c":84412.5,"v":57400,"usd":0.67985884}
{"ts":1744841640000,"o":84412.5,"h":84412.5,"l":84362.5,"c":84384.2,"v":130900,"usd":1.55110189}
{"ts":1744841700000,"o":84384.2,"h":84389.3,"l":84362.5,"c":84362.5,"v":36000,"usd":0.42663494}
{"ts":1744841760000,"o":84362.5,"h":84380.3,"l":84337.7,"c":84350.1,"v":155500,"usd":1.84328223}
{"ts":1744841820000,"o":84350.1,"h":84368,"l":84350.2,"c":84362,"v":46100,"usd":0.54647631}
{"ts":1744841880000,"o":84362,"h":84419.8,"l":84362,"c":84419.8,"v":24500,"usd":0.29035672}
{"ts":1744841940000,"o":84419.8,"h":84419.9,"l":84332.2,"c":84332.2,"v":230200,"usd":2.72854729}
{"ts":1744842000000,"o":84332.2,"h":84345,"l":84330.1,"c":84340,"v":17100,"usd":0.2027561}
{"ts":1744842060000,"o":84340,"h":84340,"l":84340,"c":84340,"v":0,"usd":0}
{"ts":1744842120000,"o":84340,"h":84397.5,"l":84350,"c":84395.8,"v":143900,"usd":1.70547738}
{"ts":1744842180000,"o":84395.8,"h":84395.8,"l":84340.1,"c":84363.1,"v":252200,"usd":2.98936764}
{"ts":1744842240000,"o":84363.1,"h":84403.6,"l":84363.7,"c":84378.7,"v":41700,"usd":0.49411517}
{"ts":1744842300000,"o":84378.7,"h":84399.7,"l":84363.5,"c":84375.6,"v":105700,"usd":1.25240273}
{"ts":1744842360000,"o":84375.6,"h":84402.1,"l":84378.6,"c":84395.9,"v":30900,"usd":0.36613261}
{"ts":1744842420000,"o":84395.9,"h":84408.2,"l":84378,"c":84378,"v":164500,"usd":1.9489314}
{"ts":1744842480000,"o":84378,"h":84382.6,"l":84350,"c":84350,"v":40500,"usd":0.48003027}
{"ts":1744842540000,"o":84350,"h":84350,"l":84279.4,"c":84304.6,"v":258300,"usd":3.06324389}
{"ts":1744842600000,"o":84304.6,"h":84318.5,"l":84278.3,"c":84318.5,"v":109100,"usd":1.29418163}
{"ts":1744842660000,"o":84318.5,"h":84331.2,"l":84305.7,"c":84330.1,"v":72700,"usd":0.86221792}
{"ts":1744842720000,"o":84330.1,"h":84315.9,"l":84275,"c":84284,"v":144900,"usd":1.71891161}
{"ts":1744842780000,"o":84284,"h":84318.3,"l":84278.5,"c":84297.7,"v":116900,"usd":1.38662817}
{"ts":1744842840000,"o":84297.7,"h":84293.1,"l":84275.2,"c":84290.1,"v":109700,"usd":1.30147215}
{"ts":1744842900000,"o":84290.1,"h":84299.9,"l":84288.4,"c":84288.4,"v":205900,"usd":2.44268638}
{"ts":1744842960000,"o":84288.4,"h":84292.8,"l":84275.2,"c":84292.8,"v":20500,"usd":0.24322799}
{"ts":1744843020000,"o":84292.8,"h":84299.9,"l":84275.2,"c":84287.6,"v":110700,"usd":1.31347211}
{"ts":1744843080000,"o":84287.6,"h":84320,"l":84289.3,"c":84320,"v":96100,"usd":1.13986681}
{"ts":1744843140000,"o":84320,"h":84410.2,"l":84335.4,"c":84410.2,"v":19000,"usd":0.2251326}
{"ts":1744843200000,"o":84410.2,"h":84459.7,"l":84405,"c":84459.7,"v":178300,"usd":2.11173171}
{"ts":1744843260000,"o":84459.7,"h":84483.7,"l":84459,"c":84459,"v":58300,"usd":0.69017855}
{"ts":1744843320000,"o":84459,"h":84471.8,"l":84424.9,"c":84461.9,"v":129100,"usd":1.52876015}
{"ts":1744843380000,"o":84461.9,"h":84459.6,"l":84434.4,"c":84434.4,"v":32100,"usd":0.38008653}
{"ts":1744843440000,"o":84434.4,"h":84433.4,"l":84430,"c":84433.4,"v":11100,"usd":0.13146835}
{"ts":1744843500000,"o":84433.4,"h":84440,"l":84403.9,"c":84440,"v":133000,"usd":1.57526875}
{"ts":1744843560000,"o":84440,"h":84449.1,"l":84416,"c":84418.1,"v":17900,"usd":0.21198493}
{"ts":1744843620000,"o":84418.1,"h":84425.4,"l":84400.1,"c":84400.1,"v":113800,"usd":1.34795962}
{"ts":1744843680000,"o":84400.1,"h":84440,"l":84407.7,"c":84423.5,"v":12900,"usd":0.15277732}
{"ts":1744843740000,"o":84423.5,"h":84442.9,"l":84423.3,"c":84442.5,"v":83700,"usd":0.99126827}
{"ts":1744843800000,"o":84442.5,"h":84471.9,"l":84440,"c":84440,"v":142600,"usd":1.68820686}
{"ts":1744843860000,"o":84440,"h":84423.3,"l":84368.5,"c":84388.8,"v":611900,"usd":7.25138628}
{"ts":1744843920000,"o":84388.8,"h":84397.4,"l":84379.5,"c":84379.5,"v":84800,"usd":1.00498099}
{"ts":1744843980000,"o":84379.5,"h":84431.5,"l":84389.7,"c":84389.7,"v":176000,"usd":2.08512803}
{"ts":1744844040000,"o":84389.7,"h":84384.6,"l":84360.5,"c":84377.8,"v":605100,"usd":7.1718314}
{"ts":1744844100000,"o":84377.8,"h":84400,"l":84400,"c":84400,"v":200,"usd":0.00236966}
{"ts":1744844160000,"o":84400,"h":84430.9,"l":84416.9,"c":84429,"v":29200,"usd":0.34585864}
{"ts":1744844220000,"o":84429,"h":84484.8,"l":84440,"c":84470.9,"v":640900,"usd":7.58698291}
{"ts":1744844280000,"o":84470.9,"h":84473.4,"l":84434.9,"c":84470.2,"v":125700,"usd":1.4883462}
{"ts":1744844340000,"o":84470.2,"h":84479.9,"l":84463.4,"c":84463.4,"v":25700,"usd":0.30422007}
{"ts":1744844400000,"o":84463.4,"h":84436.9,"l":84404,"c":84405.2,"v":525600,"usd":6.22649273}
{"ts":1744844460000,"o":84405.2,"h":84444.4,"l":84399.7,"c":84399.7,"v":30000,"usd":0.35535196}
{"ts":1744844520000,"o":84399.7,"h":84419,"l":84390,"c":84396.1,"v":38100,"usd":0.45139725}
{"ts":1744844580000,"o":84396.1,"h":84390.4,"l":84368.2,"c":84376.4,"v":21200,"usd":0.25123782}
{"ts":1744844640000,"o":84376.4,"h":84395.3,"l":84376.4,"c":84380.1,"v":136200,"usd":1.61389713}
{"ts":1744844700000,"o":84380.1,"h":84380,"l":84357.3,"c":84357.3,"v":30400,"usd":0.36033721}
{"ts":1744844760000,"o":84357.3,"h":84350,"l":84300,"c":84300,"v":25100,"usd":0.29769481}
{"ts":1744844820000,"o":84300,"h":84296.1,"l":84278.3,"c":84289.4,"v":248400,"usd":2.94698684}
{"ts":1744844880000,"o":84289.4,"h":84337.1,"l":84298.3,"c":84309.7,"v":77800,"usd":0.92273577}
{"ts":1744844940000,"o":84309.7,"h":84309.7,"l":84240.8,"c":84270.1,"v":274500,"usd":3.25768262}
{"ts":1744845000000,"o":84270.1,"h":84325.7,"l":84275.7,"c":84300.9,"v":43100,"usd":0.51124287}
{"ts":1744845060000,"o":84300.9,"h":84328.1,"l":84290,"c":84321.1,"v":164000,"usd":1.94536878}
{"ts":1744845120000,"o":84321.1,"h":84332.1,"l":84300.1,"c":84332.1,"v":1300,"usd":0.01542018}
{"ts":1744845180000,"o":84332.1,"h":84332,"l":84300,"c":84302.4,"v":160900,"usd":1.90840188}
{"ts":1744845240000,"o":84302.4,"h":84310.4,"l":84263.2,"c":84263.2,"v":105300,"usd":1.24913267}
{"ts":1744845300000,"o":84263.2,"h":84276.6,"l":84250.1,"c":84276.6,"v":61400,"usd":0.72873903}
{"ts":1744845360000,"o":84276.6,"h":84276.6,"l":84241.6,"c":84259,"v":31600,"usd":0.37501322}
{"ts":1744845420000,"o":84259,"h":84311.3,"l":84250,"c":84304.4,"v":124300,"usd":1.47484001}
{"ts":1744845480000,"o":84304.4,"h":84283.3,"l":84241,"c":84244.8,"v":107300,"usd":1.2731244}
{"ts":1744845540000,"o":84244.8,"h":84267.7,"l":84248,"c":84267.7,"v":127600,"usd":1.5142366}
{"ts":1744845600000,"o":84267.7,"h":84265.7,"l":84246.5,"c":84246.5,"v":15100,"usd":0.17920983}
{"ts":1744845660000,"o":84246.5,"h":84246.5,"l":84230,"c":84230,"v":135200,"usd":1.60491076}
{"ts":1744845720000,"o":84230,"h":84235.1,"l":84222.1,"c":84233.5,"v":47000,"usd":0.55800718}
{"ts":1744845780000,"o":84233.5,"h":84279.1,"l":84244.3,"c":84274.4,"v":57600,"usd":0.68351364}
{"ts":1744845840000,"o":84274.4,"h":84271,"l":84240,"c":84240,"v":29500,"usd":0.35011321}
{"ts":1744845900000,"o":84240,"h":84240,"l":84233.4,"c":84238.8,"v":19500,"usd":0.23149192}
{"ts":1744845960000,"o":84238.8,"h":84245.2,"l":84238.7,"c":84238.7,"v":83900,"usd":0.99594986}
{"ts":1744846020000,"o":84238.7,"h":84238.7,"l":84222,"c":84222,"v":282400,"usd":3.35277203}
{"ts":1744846080000,"o":84222,"h":84222.1,"l":84222,"c":84222.1,"v":114400,"usd":1.35831696}
{"ts":1744846140000,"o":84222.1,"h":84238.9,"l":84223.3,"c":84238.8,"v":57100,"usd":0.67789696}
{"ts":1744846200000,"o":84238.8,"h":84226.4,"l":84213.6,"c":84213.6,"v":57500,"usd":0.68274773}
{"ts":1744846260000,"o":84213.6,"h":84215.8,"l":84178.5,"c":84178.5,"v":467000,"usd":5.5467987}
{"ts":1744846320000,"o":84178.5,"h":84178.5,"l":84157,"c":84169.6,"v":92000,"usd":1.09309425}
{"ts":1744846380000,"o":84169.6,"h":84171.2,"l":84140.7,"c":84143,"v":43300,"usd":0.51456236}
{"ts":1744846440000,"o":84143,"h":84168,"l":84120.4,"c":84144.5,"v":222400,"usd":2.64290453}
{"ts":1744846500000,"o":84144.5,"h":84149.2,"l":84120.5,"c":84124.4,"v":75500,"usd":0.89735444}
{"ts":1744846560000,"o":84124.4,"h":84161.5,"l":84122,"c":84161.4,"v":58300,"usd":0.69286694}
{"ts":1744846620000,"o":84161.4,"h":84158.3,"l":84130,"c":84130,"v":126500,"usd":1.5034252}
{"ts":1744846680000,"o":84130,"h":84130.4,"l":84120.6,"c":84120.7,"v":24600,"usd":0.29243396}
{"ts":1744846740000,"o":84120.7,"h":84128.7,"l":84106.8,"c":84111.7,"v":396800,"usd":4.71725979}
{"ts":1744846800000,"o":84111.7,"h":84106.8,"l":84030.1,"c":84090,"v":251800,"usd":2.99548256}
{"ts":1744846860000,"o":84090,"h":84115.8,"l":84070.9,"c":84115.8,"v":51900,"usd":0.61713717}
{"ts":1744846920000,"o":84115.8,"h":84136.6,"l":84110.4,"c":84110.4,"v":230900,"usd":2.74475682}
{"ts":1744846980000,"o":84110.4,"h":84157.6,"l":84110.1,"c":84157.6,"v":139000,"usd":1.65177405}
{"ts":1744847040000,"o":84157.6,"h":84176.7,"l":84159.9,"c":84176.7,"v":68600,"usd":0.81499509}
{"ts":1744847100000,"o":84176.7,"h":84192.4,"l":84145.3,"c":84145.4,"v":324400,"usd":3.85389482}
{"ts":1744847160000,"o":84145.4,"h":84149.2,"l":84071.8,"c":84109.5,"v":451500,"usd":5.36772834}
{"ts":1744847220000,"o":84109.5,"h":84129.9,"l":84090.6,"c":84097.2,"v":85400,"usd":1.01519591}
{"ts":1744847280000,"o":84097.2,"h":84097.2,"l":84057.5,"c":84085.6,"v":316900,"usd":3.76900308}
{"ts":1744847340000,"o":84085.6,"h":84136,"l":84085.8,"c":84136,"v":178800,"usd":2.12610992}
{"ts":1744847400000,"o":84136,"h":84147.2,"l":84120,"c":84120,"v":87100,"usd":1.03520458}
{"ts":1744847460000,"o":84120,"h":84120,"l":84081.4,"c":84089.7,"v":23000,"usd":0.27349619}
{"ts":1744847520000,"o":84089.7,"h":84089.6,"l":84058.9,"c":84063.5,"v":278800,"usd":3.31583024}
{"ts":1744847580000,"o":84063.5,"h":84061.3,"l":84037,"c":84055,"v":33400,"usd":0.39737401}
{"ts":1744847640000,"o":84055,"h":84053.7,"l":84010.1,"c":84010.1,"v":147500,"usd":1.75533581}
{"ts":1744847700000,"o":84010.1,"h":84027.3,"l":83988,"c":84027.3,"v":177500,"usd":2.11314097}
{"ts":1744847760000,"o":84027.3,"h":84029.9,"l":84009.4,"c":84009.4,"v":90400,"usd":1.07580966}
{"ts":1744847820000,"o":84009.4,"h":84009.4,"l":83992.5,"c":84008.1,"v":18500,"usd":0.22022502}
{"ts":1744847880000,"o":84008.1,"h":84008.2,"l":83992.8,"c":84006.1,"v":59200,"usd":0.70470909}
{"ts":1744847940000,"o":84006.1,"h":84017.6,"l":83997.5,"c":84014.6,"v":108700,"usd":1.29385813}
{"ts":1744848000000,"o":84014.6,"h":84014.5,"l":84000,"c":84000,"v":19300,"usd":0.22972491}
{"ts":1744848060000,"o":84000,"h":84000.1,"l":83948.1,"c":83953.9,"v":293300,"usd":3.49249555}
{"ts":1744848120000,"o":83953.9,"h":83983.7,"l":83956.7,"c":83964.8,"v":138300,"usd":1.64689464}
{"ts":1744848180000,"o":83964.8,"h":83977,"l":83949.1,"c":83955.5,"v":56300,"usd":0.67051763}
{"ts":1744848240000,"o":83955.5,"h":84029.9,"l":83957.3,"c":84026.2,"v":172000,"usd":2.04765617}
{"ts":1744848300000,"o":84026.2,"h":84059.7,"l":83962.4,"c":84059.7,"v":267900,"usd":3.18840114}
{"ts":1744848360000,"o":84059.7,"h":84104.4,"l":84066.5,"c":84078.6,"v":108300,"usd":1.28795898}
{"ts":1744848420000,"o":84078.6,"h":84072.3,"l":83960.1,"c":83960.1,"v":146900,"usd":1.74875989}
{"ts":1744848480000,"o":83960.1,"h":83971,"l":83920,"c":83971,"v":307600,"usd":3.66478175}
{"ts":1744848540000,"o":83971,"h":84017.4,"l":83967.9,"c":83992.9,"v":75800,"usd":0.90244507}
{"ts":1744848600000,"o":83992.9,"h":83995.1,"l":83958.5,"c":83995.1,"v":136500,"usd":1.6253868}
{"ts":1744848660000,"o":83995.1,"h":84039.1,"l":83990,"c":83990,"v":42800,"usd":0.50939852}
{"ts":1744848720000,"o":83990,"h":83981.8,"l":83969.1,"c":83969.1,"v":110600,"usd":1.31696079}
{"ts":1744848780000,"o":83969.1,"h":83969.9,"l":83969.2,"c":83969.9,"v":13800,"usd":0.16434555}
{"ts":1744848840000,"o":83969.9,"h":83980.2,"l":83939.4,"c":83943.8,"v":163800,"usd":1.95070955}
{"ts":1744848900000,"o":83943.8,"h":83952.8,"l":83940.1,"c":83948,"v":18800,"usd":0.22394589}
{"ts":1744848960000,"o":83948,"h":83951.9,"l":83908.3,"c":83951.9,"v":232700,"usd":2.77243418}
{"ts":1744849020000,"o":83951.9,"h":84017.9,"l":83943.8,"c":83983.5,"v":467200,"usd":5.56321051}
{"ts":1744849080000,"o":83983.5,"h":84013.4,"l":83980.1,"c":83983.2,"v":90600,"usd":1.07861351}
{"ts":1744849140000,"o":83983.2,"h":83980,"l":83956,"c":83970,"v":44000,"usd":0.52399257}
{"ts":1744849200000,"o":83970,"h":83976.4,"l":83935.1,"c":83938.6,"v":70100,"usd":0.8350081}
{"ts":1744849260000,"o":83938.6,"h":83942.3,"l":83913.2,"c":83913.3,"v":100100,"usd":1.19289806}
{"ts":1744849320000,"o":83913.3,"h":83939.8,"l":83913.3,"c":83939.8,"v":223200,"usd":2.65972142}
{"ts":1744849380000,"o":83939.8,"h":83979.8,"l":83920.2,"c":83979.8,"v":99400,"usd":1.18417141}
{"ts":1744849440000,"o":83979.8,"h":83983.1,"l":83950.1,"c":83950.1,"v":100300,"usd":1.19449349}
{"ts":1744849500000,"o":83950.1,"h":83972,"l":83937,"c":83937,"v":16600,"usd":0.19771944}
{"ts":1744849560000,"o":83937,"h":83954.4,"l":83931.7,"c":83953.5,"v":12300,"usd":0.14651453}
{"ts":1744849620000,"o":83953.5,"h":84020.9,"l":83957.9,"c":84020.9,"v":309800,"usd":3.68877852}
{"ts":1744849680000,"o":84020.9,"h":84042.4,"l":83982.3,"c":83982.3,"v":89200,"usd":1.06149086}
{"ts":1744849740000,"o":83982.3,"h":83988.3,"l":83939.2,"c":83955.1,"v":360600,"usd":4.29592106}
{"ts":1744849800000,"o":83955.1,"h":83983,"l":83953.7,"c":83983,"v":98000,"usd":1.16712769}
{"ts":1744849860000,"o":83983,"h":84021.5,"l":83955.4,"c":84021.5,"v":32800,"usd":0.3904902}
{"ts":1744849920000,"o":84021.5,"h":84083.9,"l":84025.1,"c":84060,"v":379800,"usd":4.51846354}
{"ts":1744849980000,"o":84060,"h":84084,"l":84060.7,"c":84084,"v":45100,"usd":0.53637765}
{"ts":1744850040000,"o":84084,"h":84097.8,"l":84034.5,"c":84047.5,"v":172400,"usd":2.05108151}
{"ts":1744850100000,"o":84047.5,"h":84059.2,"l":84028.1,"c":84041.3,"v":48300,"usd":0.57479907}
{"ts":1744850160000,"o":84041.3,"h":84046.5,"l":84012.8,"c":84012.8,"v":13300,"usd":0.15825715}
{"ts":1744850220000,"o":84012.8,"h":84052.7,"l":84000.8,"c":84052.7,"v":243200,"usd":2.89447461}
{"ts":1744850280000,"o":84052.7,"h":84079.3,"l":84054,"c":84068.4,"v":59300,"usd":0.70532833}
{"ts":1744850340000,"o":84068.4,"h":84074.9,"l":84039.6,"c":84074.9,"v":109600,"usd":1.30393603}
{"ts":1744850400000,"o":84074.9,"h":84126.1,"l":84076,"c":84123.7,"v":94900,"usd":1.12840724}
{"ts":1744850460000,"o":84123.7,"h":84139.4,"l":84100.1,"c":84139.4,"v":102000,"usd":1.2126088}
{"ts":1744850520000,"o":84139.4,"h":84156,"l":84127.2,"c":84129.7,"v":61400,"usd":0.72967429}
{"ts":1744850580000,"o":84129.7,"h":84141.2,"l":84069.1,"c":84069.1,"v":22200,"usd":0.26399717}
{"ts":1744850640000,"o":84069.1,"h":84061.8,"l":84012.7,"c":84015.3,"v":106300,"usd":1.26473377}
{"ts":1744850700000,"o":84015.3,"h":84018.1,"l":83989.2,"c":84014.7,"v":66700,"usd":0.79402868}
{"ts":1744850760000,"o":84014.7,"h":84014.8,"l":83980.1,"c":83992.2,"v":157500,"usd":1.87515976}
{"ts":1744850820000,"o":83992.2,"h":84040,"l":83989.5,"c":84040,"v":69700,"usd":0.82962495}
{"ts":1744850880000,"o":84040,"h":84061.7,"l":84024.9,"c":84060,"v":125900,"usd":1.49810836}
{"ts":1744850940000,"o":84060,"h":84080,"l":84031.8,"c":84052.9,"v":119500,"usd":1.42142664}
{"ts":1744851000000,"o":84052.9,"h":84060,"l":84051.3,"c":84060,"v":3800,"usd":0.04520678}
{"ts":1744851060000,"o":84060,"h":84068.6,"l":84054.4,"c":84054.4,"v":106300,"usd":1.26444546}
{"ts":1744851120000,"o":84054.4,"h":84152.4,"l":84054.4,"c":84152.4,"v":189800,"usd":2.25734045}
{"ts":1744851180000,"o":84152.4,"h":84152.4,"l":84110.8,"c":84131.1,"v":52300,"usd":0.62158642}
{"ts":1744851240000,"o":84131.1,"h":84156.1,"l":84132.2,"c":84149,"v":64600,"usd":0.76764394}
{"ts":1744851300000,"o":84149,"h":84155,"l":84116,"c":84127.9,"v":102800,"usd":1.22162811}
{"ts":1744851360000,"o":84127.9,"h":84124.6,"l":84124.6,"c":84124.6,"v":900,"usd":0.01069839}
{"ts":1744851420000,"o":84124.6,"h":84146.6,"l":84110.8,"c":84146.6,"v":467000,"usd":5.55047243}
{"ts":1744851480000,"o":84146.6,"h":84168,"l":84124.5,"c":84137.1,"v":184200,"usd":2.18885225}
{"ts":1744851540000,"o":84137.1,"h":84180.6,"l":84146.5,"c":84180.6,"v":24100,"usd":0.2863366}
{"ts":1744851600000,"o":84180.6,"h":84178.5,"l":84177.2,"c":84178.5,"v":2100,"usd":0.02494701}
{"ts":1744851660000,"o":84178.5,"h":84178.5,"l":84120,"c":84120,"v":111100,"usd":1.31984833}
{"ts":1744851720000,"o":84120,"h":84120,"l":84090.1,"c":84105.8,"v":81700,"usd":0.97135203}
{"ts":1744851780000,"o":84105.8,"h":84128,"l":84084.4,"c":84098.3,"v":76800,"usd":0.91300102}
{"ts":1744851840000,"o":84098.3,"h":84098.5,"l":84082.9,"c":84090.5,"v":19300,"usd":0.22950378}
{"ts":1744851900000,"o":84090.5,"h":84105,"l":84083.8,"c":84105,"v":18700,"usd":0.2223542}
{"ts":1744851960000,"o":84105,"h":84151.6,"l":84109.1,"c":84124.2,"v":57500,"usd":0.68350543}
{"ts":1744852020000,"o":84124.2,"h":84171,"l":84124.5,"c":84159.8,"v":86800,"usd":1.03136256}
{"ts":1744852080000,"o":84159.8,"h":84186.3,"l":84159.9,"c":84174.7,"v":263900,"usd":3.13504664}
{"ts":1744852140000,"o":84174.7,"h":84184.4,"l":84171.8,"c":84184.4,"v":98000,"usd":1.16428782}
{"ts":1744852200000,"o":84184.4,"h":84212.9,"l":84180,"c":84186.5,"v":99800,"usd":1.18525429}
{"ts":1744852260000,"o":84186.5,"h":84215.6,"l":84184.2,"c":84207.1,"v":99400,"usd":1.18045074}
{"ts":1744852320000,"o":84207.1,"h":84257.5,"l":84190.7,"c":84239.7,"v":336000,"usd":3.98918219}
{"ts":1744852380000,"o":84239.7,"h":84269.9,"l":84242.9,"c":84260.9,"v":55800,"usd":0.66222061}
{"ts":1744852440000,"o":84260.9,"h":84266.7,"l":84246,"c":84263.3,"v":191800,"usd":2.27633792}
{"ts":1744852500000,"o":84263.3,"h":84263.2,"l":84238.6,"c":84252.1,"v":18900,"usd":0.22431188}
{"ts":1744852560000,"o":84252.1,"h":84290.9,"l":84249.5,"c":84278.5,"v":340100,"usd":4.03539404}
{"ts":1744852620000,"o":84278.5,"h":84294,"l":84265.3,"c":84277,"v":74200,"usd":0.8803779}
{"ts":1744852680000,"o":84277,"h":84288.7,"l":84277,"c":84288.7,"v":148300,"usd":1.75966794}
{"ts":1744852740000,"o":84288.7,"h":84299.9,"l":84280.8,"c":84285.8,"v":46300,"usd":0.54925713}
{"ts":1744852800000,"o":84285.8,"h":84292.6,"l":84225.8,"c":84230,"v":194100,"usd":2.30336519}
{"ts":1744852860000,"o":84230,"h":84266.1,"l":84235.5,"c":84243.9,"v":105600,"usd":1.25347677}
{"ts":1744852920000,"o":84243.9,"h":84255.6,"l":84236.2,"c":84236.3,"v":217600,"usd":2.58294882}
{"ts":1744852980000,"o":84236.3,"h":84244.8,"l":84210,"c":84210,"v":48000,"usd":0.56983679}
{"ts":1744853040000,"o":84210,"h":84239.9,"l":84204,"c":84235.2,"v":25800,"usd":0.30632662}
{"ts":1744853100000,"o":84235.2,"h":84255.1,"l":84229.2,"c":84255.1,"v":88900,"usd":1.05531927}
{"ts":1744853160000,"o":84255.1,"h":84279.9,"l":84260,"c":84267,"v":38300,"usd":0.45445161}
{"ts":1744853220000,"o":84267,"h":84300,"l":84279.9,"c":84299.9,"v":5400,"usd":0.0640613}
{"ts":1744853280000,"o":84299.9,"h":84338.8,"l":84299.9,"c":84334.5,"v":294100,"usd":3.48792725}
{"ts":1744853340000,"o":84334.5,"h":84343,"l":84318,"c":84330,"v":321400,"usd":3.81106845}
{"ts":1744853400000,"o":84330,"h":84339.9,"l":84324.1,"c":84339.9,"v":6000,"usd":0.07114312}
{"ts":1744853460000,"o":84339.9,"h":84357,"l":84312.8,"c":84344.2,"v":329700,"usd":3.90909505}
{"ts":1744853520000,"o":84344.2,"h":84381.4,"l":84345.7,"c":84371.3,"v":85700,"usd":1.01586948}
{"ts":1744853580000,"o":84371.3,"h":84411,"l":84371.3,"c":84393,"v":324000,"usd":3.83900066}
{"ts":1744853640000,"o":84393,"h":84435.5,"l":84371.4,"c":84421.7,"v":399200,"usd":4.73050151}
{"ts":1744853700000,"o":84421.7,"h":84421.6,"l":84338.2,"c":84338.2,"v":94400,"usd":1.11841536}
{"ts":1744853760000,"o":84338.2,"h":84455.5,"l":84345.5,"c":84455.5,"v":755200,"usd":8.94777657}
{"ts":1744853820000,"o":84455.5,"h":84455.5,"l":84396.5,"c":84396.5,"v":142100,"usd":1.68273834}
{"ts":1744853880000,"o":84396.5,"h":84396.5,"l":84355.7,"c":84355.7,"v":14600,"usd":0.17300603}
{"ts":1744853940000,"o":84355.7,"h":84355.6,"l":84280.2,"c":84282.9,"v":235400,"usd":2.79206522}
{"ts":1744854000000,"o":84282.9,"h":84303.2,"l":84267.3,"c":84267.3,"v":184600,"usd":2.18997934}
{"ts":1744854060000,"o":84267.3,"h":84289.9,"l":84261.1,"c":84263.9,"v":78900,"usd":0.93627057}
{"ts":1744854120000,"o":84263.9,"h":84263.9,"l":84246.8,"c":84258.6,"v":15600,"usd":0.18515226}
{"ts":1744854180000,"o":84258.6,"h":84302.9,"l":84262.9,"c":84302.9,"v":23600,"usd":0.28005478}
{"ts":1744854240000,"o":84302.9,"h":84299.9,"l":84289.4,"c":84292.4,"v":20000,"usd":0.23725388}
{"ts":1744854300000,"o":84292.4,"h":84303.2,"l":84289.9,"c":84293.2,"v":13700,"usd":0.16251923}
{"ts":1744854360000,"o":84293.2,"h":84304,"l":84290.9,"c":84304,"v":92700,"usd":1.09960353}
{"ts":1744854420000,"o":84304,"h":84304,"l":84286.3,"c":84304,"v":99900,"usd":1.18500164}
{"ts":1744854480000,"o":84304,"h":84319.9,"l":84309.8,"c":84314.3,"v":33400,"usd":0.39614666}
{"ts":1744854540000,"o":84314.3,"h":84314.3,"l":84239.4,"c":84247,"v":216200,"usd":2.56546846}
{"ts":1744854600000,"o":84247,"h":84239.4,"l":84216,"c":84216,"v":182600,"usd":2.16805286}
{"ts":1744854660000,"o":84216,"h":84212,"l":84166,"c":84173,"v":347300,"usd":4.12520759}
{"ts":1744854720000,"o":84173,"h":84185.3,"l":84173.1,"c":84185.3,"v":6000,"usd":0.0712733}
{"ts":1744854780000,"o":84185.3,"h":84240,"l":84176.1,"c":84239.9,"v":121100,"usd":1.43840279}
{"ts":1744854840000,"o":84239.9,"h":84264,"l":84240,"c":84263.8,"v":123400,"usd":1.46453368}
{"ts":1744854900000,"o":84263.8,"h":84263.9,"l":84263.8,"c":84263.9,"v":3600,"usd":0.042723}
{"ts":1744854960000,"o":84263.9,"h":84290,"l":84270,"c":84290,"v":138800,"usd":1.64687992}
{"ts":1744855020000,"o":84290,"h":84300,"l":84300,"c":84300,"v":9700,"usd":0.11506528}
{"ts":1744855080000,"o":84300,"h":84309.9,"l":84279.9,"c":84300.9,"v":78100,"usd":0.92638741}
{"ts":1744855140000,"o":84300.9,"h":84297.9,"l":84279.9,"c":84289.1,"v":8000,"usd":0.09490769}
{"ts":1744855200000,"o":84289.1,"h":84301,"l":84290.8,"c":84301,"v":2300,"usd":0.02728529}
{"ts":1744855260000,"o":84301,"h":84309.4,"l":84273.1,"c":84273.1,"v":119300,"usd":1.41543394}
{"ts":1744855320000,"o":84273.1,"h":84265.9,"l":84236.1,"c":84257.4,"v":17200,"usd":0.20412761}
{"ts":1744855380000,"o":84257.4,"h":84259.9,"l":84236.1,"c":84237.9,"v":54600,"usd":0.64800564}
{"ts":1744855440000,"o":84237.9,"h":84236.1,"l":84176.2,"c":84189.8,"v":56400,"usd":0.66983177}
{"ts":1744855500000,"o":84189.8,"h":84189.8,"l":84172.8,"c":84189.8,"v":11300,"usd":0.13422198}
{"ts":1744855560000,"o":84189.8,"h":84208.2,"l":84194.9,"c":84194.9,"v":2200,"usd":0.02612845}
{"ts":1744855620000,"o":84194.9,"h":84189.7,"l":84155,"c":84155,"v":110100,"usd":1.30816481}
{"ts":1744855680000,"o":84155,"h":84184.1,"l":84155.1,"c":84173.2,"v":19100,"usd":0.22691292}
{"ts":1744855740000,"o":84173.2,"h":84184.1,"l":84155,"c":84159.3,"v":5800,"usd":0.06890494}
{"ts":1744855800000,"o":84159.3,"h":84171,"l":84161.1,"c":84171,"v":84400,"usd":1.00284038}
{"ts":1744855860000,"o":84171,"h":84205.4,"l":84172,"c":84172,"v":55100,"usd":0.65447872}
{"ts":1744855920000,"o":84172,"h":84187.6,"l":84155,"c":84155,"v":131400,"usd":1.56128265}
{"ts":1744855980000,"o":84155,"h":84158,"l":84112.2,"c":84112.5,"v":139300,"usd":1.65549093}
{"ts":1744856040000,"o":84112.5,"h":84110,"l":84100,"c":84105.4,"v":3100,"usd":0.03685762}
{"ts":1744856100000,"o":84105.4,"h":84110,"l":84100,"c":84110,"v":4100,"usd":0.04874807}
{"ts":1744856160000,"o":84110,"h":84109.9,"l":84051.8,"c":84051.8,"v":185500,"usd":2.20599238}
{"ts":1744856220000,"o":84051.8,"h":84094.9,"l":84035.9,"c":84058,"v":22700,"usd":0.27005764}
{"ts":1744856280000,"o":84058,"h":84052.3,"l":84031.8,"c":84035.3,"v":11400,"usd":0.13564071}
{"ts":1744856340000,"o":84035.3,"h":84105.4,"l":84032.2,"c":84105.4,"v":16100,"usd":0.19150843}
{"ts":1744856400000,"o":84105.4,"h":84105.3,"l":84052.4,"c":84052.4,"v":24600,"usd":0.29263765}
{"ts":1744856460000,"o":84052.4,"h":84073.2,"l":84052.4,"c":84073.2,"v":6100,"usd":0.07256316}
{"ts":1744856520000,"o":84073.2,"h":84073.5,"l":84055.1,"c":84060.2,"v":33200,"usd":0.39493952}
{"ts":1744856580000,"o":84060.2,"h":84070.5,"l":84040,"c":84056.2,"v":30900,"usd":0.36763982}
{"ts":1744856640000,"o":84056.2,"h":84060.5,"l":84052.9,"c":84060.5,"v":1600,"usd":0.01903481}
{"ts":1744856700000,"o":84060.5,"h":84079.9,"l":84060.5,"c":84067.3,"v":18200,"usd":0.21648992}
{"ts":1744856760000,"o":84067.3,"h":84109.9,"l":84065.3,"c":84109.9,"v":50100,"usd":0.59587503}
{"ts":1744856820000,"o":84109.9,"h":84165.6,"l":84110,"c":84165.6,"v":417100,"usd":4.95784005}
{"ts":1744856880000,"o":84165.6,"h":84169.9,"l":84129.9,"c":84129.9,"v":146400,"usd":1.73970251}
{"ts":1744856940000,"o":84129.9,"h":84168,"l":84121.6,"c":84168,"v":3400,"usd":0.04040521}
{"ts":1744857000000,"o":84168,"h":84168,"l":84155.8,"c":84159,"v":5700,"usd":0.06772513}
{"ts":1744857060000,"o":84159,"h":84199.9,"l":84159.1,"c":84159.9,"v":160800,"usd":1.91029346}
{"ts":1744857120000,"o":84159.9,"h":84167.1,"l":84124.2,"c":84124.2,"v":78900,"usd":0.93766134}
{"ts":1744857180000,"o":84124.2,"h":84129,"l":84088.6,"c":84088.6,"v":160800,"usd":1.91169065}
{"ts":1744857240000,"o":84088.6,"h":84092.6,"l":84054.6,"c":84054.6,"v":37800,"usd":0.44964746}
{"ts":1744857300000,"o":84054.6,"h":84090,"l":84051.9,"c":84080,"v":5200,"usd":0.06184875}
{"ts":1744857360000,"o":84080,"h":84079.9,"l":84032.1,"c":84032.1,"v":102300,"usd":1.21716971}
{"ts":1744857420000,"o":84032.1,"h":84054.8,"l":84033.6,"c":84046.3,"v":93000,"usd":1.10652963}
{"ts":1744857480000,"o":84046.3,"h":84051.6,"l":84044.7,"c":84044.7,"v":82500,"usd":0.98161638}
{"ts":1744857540000,"o":84044.7,"h":84044.7,"l":84044.7,"c":84044.7,"v":12300,"usd":0.14635032}
{"ts":1744857600000,"o":84044.7,"h":84039,"l":84000,"c":84010.2,"v":132900,"usd":1.58177013}
{"ts":1744857660000,"o":84010.2,"h":84080,"l":84010.2,"c":84080,"v":125400,"usd":1.49182229}
{"ts":1744857720000,"o":84080,"h":84096.4,"l":84061.9,"c":84090.6,"v":65400,"usd":0.77787313}
{"ts":1744857780000,"o":84090.6,"h":84079.9,"l":84060.1,"c":84079.9,"v":100800,"usd":1.19899629}
{"ts":1744857840000,"o":84079.9,"h":84118.6,"l":84090.4,"c":84096.1,"v":91700,"usd":1.09023877}
{"ts":1744857900000,"o":84096.1,"h":84103.5,"l":84083.5,"c":84083.5,"v":19200,"usd":0.22829428}
{"ts":1744857960000,"o":84083.5,"h":84083.5,"l":84075,"c":84079.1,"v":40000,"usd":0.47573587}
{"ts":1744858020000,"o":84079.1,"h":84106.4,"l":84083.6,"c":84106.4,"v":85800,"usd":1.02040747}
{"ts":1744858080000,"o":84106.4,"h":84173.3,"l":84106.5,"c":84164.5,"v":154300,"usd":1.83373687}
{"ts":1744858140000,"o":84164.5,"h":84199.6,"l":84154,"c":84199.6,"v":36100,"usd":0.42884898}
{"ts":1744858200000,"o":84199.6,"h":84190,"l":84150.2,"c":84152.9,"v":5100,"usd":0.06059715}
{"ts":1744858260000,"o":84152.9,"h":84150.5,"l":84100.3,"c":84105.5,"v":10600,"usd":0.12598025}
{"ts":1744858320000,"o":84105.5,"h":84135,"l":84100.1,"c":84100.1,"v":32200,"usd":0.38284798}
{"ts":1744858380000,"o":84100.1,"h":84107.7,"l":84088.4,"c":84088.4,"v":24700,"usd":0.29369561}
{"ts":1744858440000,"o":84088.4,"h":84140.9,"l":84097.6,"c":84140.9,"v":91700,"usd":1.08986443}
{"ts":1744858500000,"o":84140.9,"h":84162.2,"l":84142.9,"c":84147.7,"v":90300,"usd":1.07307428}
{"ts":1744858560000,"o":84147.7,"h":84216.4,"l":84159.2,"c":84194.8,"v":191900,"usd":2.27942084}
{"ts":1744858620000,"o":84194.8,"h":84210,"l":84194.8,"c":84210,"v":86500,"usd":1.0272664}
{"ts":1744858680000,"o":84210,"h":84231.8,"l":84219.9,"c":84231.8,"v":13600,"usd":0.16146662}
{"ts":1744858740000,"o":84231.8,"h":84231.8,"l":84214.3,"c":84214.3,"v":26100,"usd":0.30989717}
{"ts":1744858800000,"o":84214.3,"h":84248.4,"l":84226.5,"c":84236,"v":16400,"usd":0.19467503}
{"ts":1744858860000,"o":84236,"h":84250,"l":84228.1,"c":84250,"v":107200,"usd":1.27259596}
{"ts":1744858920000,"o":84250,"h":84259.9,"l":84166.8,"c":84168.1,"v":164000,"usd":1.94737568}
{"ts":1744858980000,"o":84168.1,"h":84168.1,"l":84134.6,"c":84137.2,"v":26100,"usd":0.31018364}
{"ts":1744859040000,"o":84137.2,"h":84170.5,"l":84134.6,"c":84170.5,"v":52100,"usd":0.61910018}
{"ts":1744859100000,"o":84170.5,"h":84204.9,"l":84175,"c":84196.3,"v":42800,"usd":0.50838342}
{"ts":1744859160000,"o":84196.3,"h":84204.9,"l":84170.1,"c":84170.1,"v":34400,"usd":0.40853983}
{"ts":1744859220000,"o":84170.1,"h":84191.1,"l":84156.1,"c":84170.1,"v":8200,"usd":0.09741449}
{"ts":1744859280000,"o":84170.1,"h":84180.7,"l":84140.6,"c":84180,"v":83900,"usd":0.9970314}
{"ts":1744859340000,"o":84180,"h":84221.5,"l":84190,"c":84200,"v":97000,"usd":1.15188587}
{"ts":1744859400000,"o":84200,"h":84193.5,"l":84153.4,"c":84153.4,"v":14100,"usd":0.16753384}
{"ts":1744859460000,"o":84153.4,"h":84140,"l":84105.1,"c":84105.1,"v":29700,"usd":0.35301751}
{"ts":1744859520000,"o":84105.1,"h":84130.7,"l":84105.1,"c":84126.6,"v":10400,"usd":0.12363743}
{"ts":1744859580000,"o":84126.6,"h":84122.9,"l":84104.2,"c":84104.2,"v":4800,"usd":0.05706557}
{"ts":1744859640000,"o":84104.2,"h":84100.9,"l":84088.1,"c":84100.1,"v":180300,"usd":2.14402961}
{"ts":1744859700000,"o":84100.1,"h":84119.9,"l":84109.2,"c":84110.7,"v":6100,"usd":0.07251852}
{"ts":1744859760000,"o":84110.7,"h":84115,"l":84113.1,"c":84115,"v":1100,"usd":0.01307746}
{"ts":1744859820000,"o":84115,"h":84115,"l":84050.2,"c":84057.2,"v":350100,"usd":4.16332709}
{"ts":1744859880000,"o":84057.2,"h":84066.2,"l":84050,"c":84063.1,"v":19100,"usd":0.22721854}
{"ts":1744859940000,"o":84063.1,"h":84072.3,"l":84045.6,"c":84045.6,"v":81100,"usd":0.96493424}
{"ts":1744860000000,"o":84045.6,"h":84045.6,"l":83956.8,"c":83986.1,"v":634300,"usd":7.55184042}
{"ts":1744860060000,"o":83986.1,"h":83986,"l":83918.4,"c":83926.4,"v":130600,"usd":1.55587743}
{"ts":1744860120000,"o":83926.4,"h":83940,"l":83926.5,"c":83940,"v":38300,"usd":0.45632763}
{"ts":1744860180000,"o":83940,"h":83946.7,"l":83941.6,"c":83946.7,"v":12600,"usd":0.1500954}
{"ts":1744860240000,"o":83946.7,"h":83959.9,"l":83928,"c":83928,"v":193700,"usd":2.30737316}
{"ts":1744860300000,"o":83928,"h":83928.4,"l":83904.1,"c":83924.6,"v":79600,"usd":0.94851666}
{"ts":1744860360000,"o":83924.6,"h":83924.5,"l":83871.1,"c":83871.1,"v":68200,"usd":0.81298548}
{"ts":1744860420000,"o":83871.1,"h":83890,"l":83871.1,"c":83890,"v":135500,"usd":1.61543566}
{"ts":1744860480000,"o":83890,"h":83895.9,"l":83840,"c":83840,"v":215200,"usd":2.56600933}
{"ts":1744860540000,"o":83840,"h":83846.7,"l":83790.3,"c":83817,"v":349500,"usd":4.16956486}
{"ts":1744860600000,"o":83817,"h":83815.8,"l":83771.7,"c":83790,"v":413200,"usd":4.93136841}
{"ts":1744860660000,"o":83790,"h":83889.9,"l":83790,"c":83871.6,"v":127700,"usd":1.52336864}
{"ts":1744860720000,"o":83871.6,"h":83912.9,"l":83867.8,"c":83904.1,"v":197100,"usd":2.34942828}
{"ts":1744860780000,"o":83904.1,"h":83938,"l":83906.6,"c":83938,"v":98400,"usd":1.17235689}
{"ts":1744860840000,"o":83938,"h":83938,"l":83906.5,"c":83909.3,"v":23600,"usd":0.28124792}
{"ts":1744860900000,"o":83909.3,"h":83909.5,"l":83840.2,"c":83858.2,"v":16600,"usd":0.19790192}
{"ts":1744860960000,"o":83858.2,"h":83876.5,"l":83842.2,"c":83871.2,"v":18300,"usd":0.21825589}
{"ts":1744861020000,"o":83871.2,"h":83872.9,"l":83842.3,"c":83842.3,"v":180300,"usd":2.15002901}
{"ts":1744861080000,"o":83842.3,"h":83850.3,"l":83820.1,"c":83825.5,"v":42100,"usd":0.50216273}
{"ts":1744861140000,"o":83825.5,"h":83871.3,"l":83830.2,"c":83871.3,"v":7900,"usd":0.09420817}
{"ts":1744861200000,"o":83871.3,"h":83889.9,"l":83871.4,"c":83887.8,"v":91900,"usd":1.09551267}
{"ts":1744861260000,"o":83887.8,"h":83896,"l":83890,"c":83896,"v":4400,"usd":0.05244769}
{"ts":1744861320000,"o":83896,"h":83896,"l":83883.9,"c":83883.9,"v":20800,"usd":0.24795515}
{"ts":1744861380000,"o":83883.9,"h":83881.9,"l":83865.7,"c":83865.7,"v":86800,"usd":1.0347931}
{"ts":1744861440000,"o":83865.7,"h":83872.9,"l":83842,"c":83842,"v":108200,"usd":1.29033484}
{"ts":1744861500000,"o":83842,"h":83841.1,"l":83820.1,"c":83841.1,"v":39400,"usd":0.46995837}
{"ts":1744861560000,"o":83841.1,"h":83848.2,"l":83800,"c":83800,"v":8200,"usd":0.09782977}
{"ts":1744861620000,"o":83800,"h":83839.9,"l":83789,"c":83839.9,"v":25900,"usd":0.30904384}
{"ts":1744861680000,"o":83839.9,"h":83869.5,"l":83840,"c":83852.2,"v":366200,"usd":4.36696477}
{"ts":1744861740000,"o":83852.2,"h":83896.7,"l":83867.2,"c":83896.7,"v":177500,"usd":2.11623201}
{"ts":1744861800000,"o":83896.7,"h":83900,"l":83900,"c":83900,"v":10200,"usd":0.1215738}
{"ts":1744861860000,"o":83900,"h":83910,"l":83887.1,"c":83910,"v":174900,"usd":2.08437534}
{"ts":1744861920000,"o":83910,"h":83949.2,"l":83914.8,"c":83949.2,"v":179700,"usd":2.14082017}
{"ts":1744861980000,"o":83949.2,"h":83947.9,"l":83936.8,"c":83939.9,"v":17600,"usd":0.20965682}
{"ts":1744862040000,"o":83939.9,"h":83940,"l":83940,"c":83940,"v":700,"usd":0.00833931}
{"ts":1744862100000,"o":83940,"h":83990,"l":83948,"c":83977.7,"v":140300,"usd":1.67100556}
{"ts":1744862160000,"o":83977.7,"h":83970.3,"l":83947.9,"c":83949.4,"v":146000,"usd":1.73902418}
{"ts":1744862220000,"o":83949.4,"h":83977.4,"l":83949.4,"c":83977.3,"v":45800,"usd":0.54545076}
{"ts":1744862280000,"o":83977.3,"h":83990,"l":83977.4,"c":83990,"v":69900,"usd":0.83225944}
{"ts":1744862340000,"o":83990,"h":83989.8,"l":83960.1,"c":83960.3,"v":28800,"usd":0.34300078}
{"ts":1744862400000,"o":83960.3,"h":83965.7,"l":83956,"c":83956,"v":11300,"usd":0.13458086}
{"ts":1744862460000,"o":83956,"h":83956,"l":83929.8,"c":83940.3,"v":143400,"usd":1.70827078}
{"ts":1744862520000,"o":83940.3,"h":83955.8,"l":83920,"c":83920.1,"v":59000,"usd":0.7028714}
{"ts":1744862580000,"o":83920.1,"h":83921.2,"l":83891.1,"c":83921.2,"v":67400,"usd":0.80328607}
{"ts":1744862640000,"o":83921.2,"h":83960,"l":83930,"c":83960,"v":137000,"usd":1.63207148}
{"ts":1744862700000,"o":83960,"h":83969.9,"l":83952.6,"c":83968.1,"v":43300,"usd":0.51566799}
{"ts":1744862760000,"o":83968.1,"h":83968.1,"l":83952.9,"c":83952.9,"v":115100,"usd":1.370767}
{"ts":1744862820000,"o":83952.9,"h":83952.6,"l":83920,"c":83926.2,"v":121900,"usd":1.45251467}
{"ts":1744862880000,"o":83926.2,"h":83928.8,"l":83887.4,"c":83887.4,"v":190600,"usd":2.27151883}
{"ts":1744862940000,"o":83887.4,"h":83908.9,"l":83897.8,"c":83899.4,"v":17800,"usd":0.21215865}
{"ts":1744863000000,"o":83899.4,"h":83895.5,"l":83867.3,"c":83895.5,"v":66500,"usd":0.79275383}
{"ts":1744863060000,"o":83895.5,"h":83901.2,"l":83895.4,"c":83895.4,"v":99200,"usd":1.18242286}
{"ts":1744863120000,"o":83895.4,"h":83899.9,"l":83895.4,"c":83895.4,"v":8200,"usd":0.09773956}
{"ts":1744863180000,"o":83895.4,"h":83895.4,"l":83884.3,"c":83884.3,"v":110700,"usd":1.31966429}
{"ts":1744863240000,"o":83884.3,"h":83884.3,"l":83868.9,"c":83868.9,"v":19000,"usd":0.22650877}
{"ts":1744863300000,"o":83868.9,"h":83868.9,"l":83868.9,"c":83868.9,"v":0,"usd":0}
{"ts":1744863360000,"o":83868.9,"h":83890.8,"l":83868.9,"c":83868.9,"v":131500,"usd":1.56769162}
{"ts":1744863420000,"o":83868.9,"h":83871.2,"l":83869,"c":83871.2,"v":3600,"usd":0.04292334}
{"ts":1744863480000,"o":83871.2,"h":83899.9,"l":83883.8,"c":83884.1,"v":33800,"usd":0.40290298}
{"ts":1744863540000,"o":83884.1,"h":83884.1,"l":83868.9,"c":83869,"v":85200,"usd":1.01569951}
{"ts":1744863600000,"o":83869,"h":83900,"l":83876.5,"c":83900,"v":180400,"usd":2.15038448}
{"ts":1744863660000,"o":83900,"h":83902.3,"l":83888.2,"c":83888.2,"v":4000,"usd":0.0476804}
{"ts":1744863720000,"o":83888.2,"h":83910,"l":83880.1,"c":83910,"v":90000,"usd":1.07268015}
{"ts":1744863780000,"o":83910,"h":83938.3,"l":83920,"c":83938.3,"v":14500,"usd":0.17275041}
{"ts":1744863840000,"o":83938.3,"h":83938.3,"l":83909.9,"c":83909.9,"v":5400,"usd":0.064346}
{"ts":1744863900000,"o":83909.9,"h":83900,"l":83900,"c":83900,"v":18600,"usd":0.2216934}
{"ts":1744863960000,"o":83900,"h":83900,"l":83890.8,"c":83890.8,"v":3000,"usd":0.03575934}
{"ts":1744864020000,"o":83890.8,"h":83893.4,"l":83893.4,"c":83893.4,"v":300,"usd":0.00357597}
{"ts":1744864080000,"o":83893.4,"h":83931.6,"l":83900,"c":83931.6,"v":196600,"usd":2.34269438}
{"ts":1744864140000,"o":83931.6,"h":83961.3,"l":83931.6,"c":83960.2,"v":579800,"usd":6.90659772}
{"ts":1744864200000,"o":83960.2,"h":83956.7,"l":83941.4,"c":83941.4,"v":166000,"usd":1.97746614}
{"ts":1744864260000,"o":83941.4,"h":83944,"l":83930.1,"c":83943.9,"v":85700,"usd":1.02092059}
{"ts":1744864320000,"o":83943.9,"h":83960,"l":83931.5,"c":83960,"v":117300,"usd":1.39715285}
{"ts":1744864380000,"o":83960,"h":83962.5,"l":83962.5,"c":83962.5,"v":6000,"usd":0.0714606}
{"ts":1744864440000,"o":83962.5,"h":83968.2,"l":83954.7,"c":83968.2,"v":3600,"usd":0.04287872}
{"ts":1744864500000,"o":83968.2,"h":83969.9,"l":83969.9,"c":83969.9,"v":100,"usd":0.0011909}
{"ts":1744864560000,"o":83969.9,"h":83958.9,"l":83958.9,"c":83958.9,"v":7500,"usd":0.0893295}
{"ts":1744864620000,"o":83958.9,"h":83959.2,"l":83958.8,"c":83958.9,"v":135600,"usd":1.61507272}
{"ts":1744864680000,"o":83958.9,"h":83958.8,"l":83948.6,"c":83948.6,"v":86800,"usd":1.03384397}
{"ts":1744864740000,"o":83948.6,"h":83970,"l":83948.6,"c":83969.1,"v":110600,"usd":1.31726523}
{"ts":1744864800000,"o":83969.1,"h":83959.8,"l":83959.8,"c":83959.8,"v":500,"usd":0.00595525}
{"ts":1744864860000,"o":83959.8,"h":83959.7,"l":83940.2,"c":83957.4,"v":148300,"usd":1.7665918}
{"ts":1744864920000,"o":83957.4,"h":83979.9,"l":83949.6,"c":83979.9,"v":110800,"usd":1.31974651}
{"ts":1744864980000,"o":83979.9,"h":83986.5,"l":83971.2,"c":83983.1,"v":4800,"usd":0.05715947}
{"ts":1744865040000,"o":83983.1,"h":83990,"l":83983.1,"c":83990,"v":137500,"usd":1.63718855}
{"ts":1744865100000,"o":83990,"h":83993.4,"l":83987.6,"c":83987.6,"v":64800,"usd":0.77149454}
{"ts":1744865160000,"o":83987.6,"h":83993.3,"l":83967.3,"c":83993.3,"v":213600,"usd":2.5436239}
{"ts":1744865220000,"o":83993.3,"h":84039.1,"l":83993.4,"c":84033.6,"v":294800,"usd":3.50912332}
{"ts":1744865280000,"o":84033.6,"h":84042,"l":84033.8,"c":84042,"v":155100,"usd":1.84561094}
{"ts":1744865340000,"o":84042,"h":84069.7,"l":84050,"c":84069.7,"v":5900,"usd":0.07019219}
{"ts":1744865400000,"o":84069.7,"h":84083.3,"l":84068.3,"c":84068.3,"v":161600,"usd":1.92208413}
{"ts":1744865460000,"o":84068.3,"h":84119.9,"l":84058.7,"c":84111,"v":300400,"usd":3.57315575}
{"ts":1744865520000,"o":84111,"h":84110.9,"l":84110.9,"c":84110.9,"v":1000,"usd":0.0118891}
{"ts":1744865580000,"o":84110.9,"h":84139.9,"l":84111,"c":84139.8,"v":97900,"usd":1.16391642}
{"ts":1744865640000,"o":84139.8,"h":84132.6,"l":84132.6,"c":84132.6,"v":100000,"usd":1.1886}
{"ts":1744865700000,"o":84132.6,"h":84132.7,"l":84107.9,"c":84107.9,"v":271600,"usd":3.22829167}
{"ts":1744865760000,"o":84107.9,"h":84119,"l":84107.8,"c":84112,"v":67700,"usd":0.80488015}
{"ts":1744865820000,"o":84112,"h":84125.2,"l":84119.1,"c":84125.1,"v":81100,"usd":0.96404605}
{"ts":1744865880000,"o":84125.1,"h":84125.1,"l":84125.1,"c":84125.1,"v":200,"usd":0.00237742}
{"ts":1744865940000,"o":84125.1,"h":84125.1,"l":84102.5,"c":84125.1,"v":150800,"usd":1.7928368}
{"ts":1744866000000,"o":84125.1,"h":84120.9,"l":84102.5,"c":84110.8,"v":4500,"usd":0.05350239}
{"ts":1744866060000,"o":84110.8,"h":84125.2,"l":84117.8,"c":84125.2,"v":1900,"usd":0.02258563}
{"ts":1744866120000,"o":84125.2,"h":84158.6,"l":84127.9,"c":84127.9,"v":204000,"usd":2.42454236}
{"ts":1744866180000,"o":84127.9,"h":84133.5,"l":84123,"c":84133.5,"v":7300,"usd":0.086777}
{"ts":1744866240000,"o":84133.5,"h":84155.1,"l":84143.4,"c":84149.4,"v":2200,"usd":0.02614332}
{"ts":1744866300000,"o":84149.4,"h":84155.1,"l":84116.1,"c":84116.1,"v":48000,"usd":0.57052277}
{"ts":1744866360000,"o":84116.1,"h":84112.4,"l":84071.8,"c":84071.8,"v":95900,"usd":1.14027506}
{"ts":1744866420000,"o":84071.8,"h":84064.7,"l":84063.1,"c":84063.1,"v":14800,"usd":0.17605507}
{"ts":1744866480000,"o":84063.1,"h":84090.8,"l":84060.1,"c":84087.3,"v":55100,"usd":0.65543878}
{"ts":1744866540000,"o":84087.3,"h":84110,"l":84087.3,"c":84110,"v":92000,"usd":1.0939208}
{"ts":1744866600000,"o":84110,"h":84150,"l":84119.2,"c":84150,"v":88500,"usd":1.05184838}
{"ts":1744866660000,"o":84150,"h":84193.3,"l":84158.7,"c":84193.3,"v":143900,"usd":1.70919333}
{"ts":1744866720000,"o":84193.3,"h":84200,"l":84185.4,"c":84200,"v":121500,"usd":1.44319714}
{"ts":1744866780000,"o":84200,"h":84200,"l":84198,"c":84200,"v":18700,"usd":0.22209262}
{"ts":1744866840000,"o":84200,"h":84219.9,"l":84200.1,"c":84204.7,"v":25300,"usd":0.30043954}
{"ts":1744866900000,"o":84204.7,"h":84201,"l":84162,"c":84162,"v":887100,"usd":10.53666088}
{"ts":1744866960000,"o":84162,"h":84201.1,"l":84174.3,"c":84201.1,"v":96600,"usd":1.14728383}
{"ts":1744867020000,"o":84201.1,"h":84287.4,"l":84210,"c":84281.2,"v":187400,"usd":2.22451289}
{"ts":1744867080000,"o":84281.2,"h":84302.5,"l":84260.1,"c":84302.5,"v":260300,"usd":3.08802627}
{"ts":1744867140000,"o":84302.5,"h":84319.3,"l":84271.1,"c":84271.1,"v":137900,"usd":1.63574327}
{"ts":1744867200000,"o":84271.1,"h":84282.2,"l":84270.1,"c":84277.3,"v":26800,"usd":0.31799537}
{"ts":1744867260000,"o":84277.3,"h":84300,"l":84277.3,"c":84300,"v":27200,"usd":0.3227171}
{"ts":1744867320000,"o":84300,"h":84306.5,"l":84276,"c":84276,"v":101400,"usd":1.20307199}
{"ts":1744867380000,"o":84276,"h":84279.8,"l":84276.1,"c":84279.8,"v":98300,"usd":1.16640663}
{"ts":1744867440000,"o":84279.8,"h":84302,"l":84283.9,"c":84302,"v":34200,"usd":0.40575942}
{"ts":1744867500000,"o":84302,"h":84306,"l":84298,"c":84298,"v":53000,"usd":0.6286729}
{"ts":1744867560000,"o":84298,"h":84295.7,"l":84247.2,"c":84247.2,"v":393300,"usd":4.66719408}
{"ts":1744867620000,"o":84247.2,"h":84262.7,"l":84240.1,"c":84257.3,"v":42300,"usd":0.5020409}
{"ts":1744867680000,"o":84257.3,"h":84245.1,"l":84236.6,"c":84236.6,"v":101800,"usd":1.20837732}
{"ts":1744867740000,"o":84236.6,"h":84233.9,"l":84233.9,"c":84233.9,"v":14800,"usd":0.17570116}
{"ts":1744867800000,"o":84233.9,"h":84233.9,"l":84233.9,"c":84233.9,"v":0,"usd":0}
{"ts":1744867860000,"o":84233.9,"h":84320.4,"l":84240.1,"c":84320.4,"v":270200,"usd":3.20540217}
{"ts":1744867920000,"o":84320.4,"h":84324,"l":84280.2,"c":84301.8,"v":147000,"usd":1.7439978}
{"ts":1744867980000,"o":84301.8,"h":84330,"l":84300.1,"c":84310.3,"v":140200,"usd":1.66287155}
{"ts":1744868040000,"o":84310.3,"h":84326,"l":84311.7,"c":84311.7,"v":328900,"usd":3.90062759}
{"ts":1744868100000,"o":84311.7,"h":84326.1,"l":84309.5,"c":84326.1,"v":113500,"usd":1.34619163}
{"ts":1744868160000,"o":84326.1,"h":84389.9,"l":84330,"c":84352.8,"v":357700,"usd":4.23987476}
{"ts":1744868220000,"o":84352.8,"h":84360.6,"l":84341.7,"c":84357.8,"v":47900,"usd":0.56787351}
{"ts":1744868280000,"o":84357.8,"h":84368.2,"l":84349.3,"c":84354.6,"v":107800,"usd":1.27785012}
{"ts":1744868340000,"o":84354.6,"h":84355.1,"l":84347.2,"c":84355.1,"v":6700,"usd":0.07943026}
{"ts":1744868400000,"o":84355.1,"h":84399.8,"l":84355.2,"c":84389.3,"v":219200,"usd":2.59789759}
{"ts":1744868460000,"o":84389.3,"h":84380.3,"l":84380.1,"c":84380.3,"v":1100,"usd":0.01303621}
{"ts":1744868520000,"o":84380.3,"h":84416.4,"l":84391.9,"c":84416.4,"v":144800,"usd":1.71553314}
{"ts":1744868580000,"o":84416.4,"h":84416.4,"l":84383,"c":84402.9,"v":334600,"usd":3.96445562}
{"ts":1744868640000,"o":84402.9,"h":84401.5,"l":84355.1,"c":84355.1,"v":361800,"usd":4.28724478}
{"ts":1744868700000,"o":84355.1,"h":84365.2,"l":84348.3,"c":84365.2,"v":10700,"usd":0.12684498}
{"ts":1744868760000,"o":84365.2,"h":84381,"l":84365.2,"c":84366.1,"v":122500,"usd":1.45183738}
{"ts":1744868820000,"o":84366.1,"h":84390,"l":84355.6,"c":84387.6,"v":31700,"usd":0.37568829}
{"ts":1744868880000,"o":84387.6,"h":84401.6,"l":84395.3,"c":84401.5,"v":86600,"usd":1.0260463}
{"ts":1744868940000,"o":84401.5,"h":84439.8,"l":84401.6,"c":84439.8,"v":31600,"usd":0.37431495}
{"ts":1744869000000,"o":84439.8,"h":84455.6,"l":84430.9,"c":84430.9,"v":77800,"usd":0.92132006}
{"ts":1744869060000,"o":84430.9,"h":84421,"l":84381.8,"c":84388.8,"v":110200,"usd":1.30580041}
{"ts":1744869120000,"o":84388.8,"h":84388.8,"l":84388.8,"c":84388.8,"v":1700,"usd":0.02014483}
{"ts":1744869180000,"o":84388.8,"h":84397.5,"l":84383.3,"c":84383.3,"v":85300,"usd":1.01069492}
{"ts":1744869240000,"o":84383.3,"h":84380,"l":84380,"c":84380,"v":1000,"usd":0.0118511}
{"ts":1744869300000,"o":84380,"h":84380,"l":84348.3,"c":84348.3,"v":215200,"usd":2.55067457}
{"ts":1744869360000,"o":84348.3,"h":84358.8,"l":84348.4,"c":84355.1,"v":22100,"usd":0.26199966}
{"ts":1744869420000,"o":84355.1,"h":84353.4,"l":84353.4,"c":84353.4,"v":3000,"usd":0.0355647}
{"ts":1744869480000,"o":84353.4,"h":84380,"l":84353.5,"c":84380,"v":103800,"usd":1.23051849}
{"ts":1744869540000,"o":84380,"h":84389.9,"l":84320.3,"c":84326.9,"v":213600,"usd":2.53217081}
{"ts":1744869600000,"o":84326.9,"h":84340,"l":84322.8,"c":84340,"v":7900,"usd":0.09368087}
{"ts":1744869660000,"o":84340,"h":84345.6,"l":84320,"c":84320,"v":20200,"usd":0.23953205}
{"ts":1744869720000,"o":84320,"h":84309.4,"l":84309.4,"c":84309.4,"v":6500,"usd":0.07709715}
{"ts":1744869780000,"o":84309.4,"h":84300,"l":84271.5,"c":84292.5,"v":217700,"usd":2.58293229}
{"ts":1744869840000,"o":84292.5,"h":84362.8,"l":84294.8,"c":84362.8,"v":220200,"usd":2.61118843}
{"ts":1744869900000,"o":84362.8,"h":84362.8,"l":84329.9,"c":84329.9,"v":82400,"usd":0.97707767}
{"ts":1744869960000,"o":84329.9,"h":84375.3,"l":84299.3,"c":84375.3,"v":147700,"usd":1.75134681}
{"ts":1744870020000,"o":84375.3,"h":84416.9,"l":84369.9,"c":84382,"v":163900,"usd":1.94230216}
{"ts":1744870080000,"o":84382,"h":84387.9,"l":84370.9,"c":84387.9,"v":3200,"usd":0.03792696}
{"ts":1744870140000,"o":84387.9,"h":84400,"l":84373.8,"c":84400,"v":158900,"usd":1.88307842}
{"ts":1744870200000,"o":84400,"h":84440,"l":84407.8,"c":84440,"v":66800,"usd":0.79122611}
{"ts":1744870260000,"o":84440,"h":84444,"l":84420.1,"c":84420.5,"v":129900,"usd":1.53864271}
{"ts":1744870320000,"o":84420.5,"h":84432.8,"l":84403.5,"c":84403.5,"v":16400,"usd":0.19427777}
{"ts":1744870380000,"o":84403.5,"h":84403.5,"l":84380,"c":84380.1,"v":125600,"usd":1.48848151}
{"ts":1744870440000,"o":84380.1,"h":84398.1,"l":84365.3,"c":84365.3,"v":125000,"usd":1.48151063}
{"ts":1744870500000,"o":84365.3,"h":84382.4,"l":84347.8,"c":84382.4,"v":60100,"usd":0.71229886}
{"ts":1744870560000,"o":84382.4,"h":84410,"l":84389.4,"c":84410,"v":69000,"usd":0.81757508}
{"ts":1744870620000,"o":84410,"h":84409.9,"l":84370.9,"c":84371,"v":97700,"usd":1.15747807}
{"ts":1744870680000,"o":84371,"h":84370.9,"l":84360.2,"c":84360.2,"v":45000,"usd":0.53341102}
{"ts":1744870740000,"o":84360.2,"h":84357.9,"l":84320.3,"c":84357.9,"v":108000,"usd":1.28056436}
{"ts":1744870800000,"o":84357.9,"h":84355.4,"l":84327.6,"c":84352,"v":10400,"usd":0.12331082}
{"ts":1744870860000,"o":84352,"h":84380,"l":84352,"c":84380,"v":130300,"usd":1.54460398}
{"ts":1744870920000,"o":84380,"h":84400,"l":84389.6,"c":84400,"v":19700,"usd":0.2334252}
{"ts":1744870980000,"o":84400,"h":84440,"l":84405.2,"c":84439.9,"v":189100,"usd":2.24003974}
{"ts":1744871040000,"o":84439.9,"h":84439.1,"l":84439.1,"c":84439.1,"v":3800,"usd":0.04500302}
{"ts":1744871100000,"o":84439.1,"h":84439,"l":84425,"c":84425.8,"v":105400,"usd":1.24827684}
{"ts":1744871160000,"o":84425.8,"h":84447.1,"l":84437.9,"c":84447,"v":100200,"usd":1.18665359}
{"ts":1744871220000,"o":84447,"h":84523.3,"l":84447.1,"c":84495.1,"v":486300,"usd":5.75584251}
{"ts":1744871280000,"o":84495.1,"h":84561,"l":84510,"c":84561,"v":121600,"usd":1.43815308}
{"ts":1744871340000,"o":84561,"h":84616,"l":84570.4,"c":84600.1,"v":358500,"usd":4.23825854}
{"ts":1744871400000,"o":84600.1,"h":84600,"l":84569.9,"c":84569.9,"v":503200,"usd":5.94800206}
{"ts":1744871460000,"o":84569.9,"h":84601.4,"l":84565.1,"c":84565.1,"v":186900,"usd":2.20994256}
{"ts":1744871520000,"o":84565.1,"h":84598.4,"l":84565.2,"c":84591.8,"v":115500,"usd":1.36552672}
{"ts":1744871580000,"o":84591.8,"h":84610.8,"l":84565.1,"c":84610.8,"v":96500,"usd":1.14091699}
{"ts":1744871640000,"o":84610.8,"h":84629.9,"l":84610.9,"c":84623.7,"v":166600,"usd":1.96884667}
{"ts":1744871700000,"o":84623.7,"h":84623.1,"l":84613.2,"c":84613.2,"v":4300,"usd":0.05081493}
{"ts":1744871760000,"o":84613.2,"h":84604.4,"l":84565.2,"c":84566.5,"v":35900,"usd":0.42433819}
{"ts":1744871820000,"o":84566.5,"h":84569.2,"l":84567.3,"c":84567.3,"v":8000,"usd":0.09459878}
{"ts":1744871880000,"o":84567.3,"h":84565.3,"l":84565.3,"c":84565.3,"v":2500,"usd":0.029563}
{"ts":1744871940000,"o":84565.3,"h":84592.6,"l":84565.4,"c":84592.6,"v":81200,"usd":0.96016435}
{"ts":1744872000000,"o":84592.6,"h":84709.9,"l":84594,"c":84709.7,"v":590300,"usd":6.97272238}
{"ts":1744872060000,"o":84709.7,"h":84719.8,"l":84699.6,"c":84708.7,"v":141100,"usd":1.665675}
{"ts":1744872120000,"o":84708.7,"h":84773.8,"l":84694.5,"c":84773.8,"v":235600,"usd":2.7802097}
{"ts":1744872180000,"o":84773.8,"h":84773.9,"l":84757.4,"c":84757.4,"v":324400,"usd":3.8267601}
{"ts":1744872240000,"o":84757.4,"h":84750.7,"l":84706.6,"c":84706.6,"v":335500,"usd":3.95959955}
{"ts":1744872300000,"o":84706.6,"h":84729.9,"l":84706.7,"c":84720.6,"v":5100,"usd":0.06019769}
{"ts":1744872360000,"o":84720.6,"h":84720,"l":84660.5,"c":84701.8,"v":130900,"usd":1.54526058}
{"ts":1744872420000,"o":84701.8,"h":84719.8,"l":84693.6,"c":84719.8,"v":251900,"usd":2.97387707}
{"ts":1744872480000,"o":84719.8,"h":84743.9,"l":84704.8,"c":84705.2,"v":118100,"usd":1.39416934}
{"ts":1744872540000,"o":84705.2,"h":84715.8,"l":84709.1,"c":84715.8,"v":4800,"usd":0.05666088}
{"ts":1744872600000,"o":84715.8,"h":84738.4,"l":84715.9,"c":84729.1,"v":58700,"usd":0.6928398}
{"ts":1744872660000,"o":84729.1,"h":84761.3,"l":84733.3,"c":84751.7,"v":118300,"usd":1.39607079}
{"ts":1744872720000,"o":84751.7,"h":84779.6,"l":84759.9,"c":84773.7,"v":164400,"usd":1.93928096}
{"ts":1744872780000,"o":84773.7,"h":84770.1,"l":84740.1,"c":84753.9,"v":91700,"usd":1.08178303}
{"ts":1744872840000,"o":84753.9,"h":84743.2,"l":84722.7,"c":84722.7,"v":11100,"usd":0.13101002}
{"ts":1744872900000,"o":84722.7,"h":84728.2,"l":84700.5,"c":84701.6,"v":56000,"usd":0.66108866}
{"ts":1744872960000,"o":84701.6,"h":84760,"l":84700.1,"c":84760,"v":15900,"usd":0.18765935}
{"ts":1744873020000,"o":84760,"h":84780.1,"l":84760,"c":84764.1,"v":268600,"usd":3.16841351}
{"ts":1744873080000,"o":84764.1,"h":84759.3,"l":84737.3,"c":84737.3,"v":172400,"usd":2.03434303}
{"ts":1744873140000,"o":84737.3,"h":84818.5,"l":84707.6,"c":84792.5,"v":766700,"usd":9.04412986}
{"ts":1744873200000,"o":84792.5,"h":84788.3,"l":84738.5,"c":84738.5,"v":54200,"usd":0.63938357}
{"ts":1744873260000,"o":84738.5,"h":84806,"l":84742.5,"c":84751.7,"v":86800,"usd":1.0240084}
{"ts":1744873320000,"o":84751.7,"h":84740,"l":84700.1,"c":84700.6,"v":67500,"usd":0.79665296}
{"ts":1744873380000,"o":84700.6,"h":84700.6,"l":84601.5,"c":84688.5,"v":1065500,"usd":12.58792251}
{"ts":1744873440000,"o":84688.5,"h":84739.9,"l":84684.1,"c":84728.5,"v":187000,"usd":2.20695174}
{"ts":1744873500000,"o":84728.5,"h":84729.6,"l":84692.4,"c":84710.2,"v":119000,"usd":1.40453325}
{"ts":1744873560000,"o":84710.2,"h":84749.9,"l":84711.6,"c":84720.1,"v":316400,"usd":3.73403005}
{"ts":1744873620000,"o":84720.1,"h":84749.9,"l":84700.7,"c":84741.5,"v":73300,"usd":0.86515964}
{"ts":1744873680000,"o":84741.5,"h":84729.5,"l":84678.1,"c":84680.1,"v":109900,"usd":1.29754816}
{"ts":1744873740000,"o":84680.1,"h":84689.9,"l":84564.4,"c":84627.1,"v":945200,"usd":11.17357587}
{"ts":1744873800000,"o":84627.1,"h":84657.8,"l":84626,"c":84637,"v":165500,"usd":1.95538709}
{"ts":1744873860000,"o":84637,"h":84659.9,"l":84636.9,"c":84637.8,"v":85900,"usd":1.01477407}
{"ts":1744873920000,"o":84637.8,"h":84658.7,"l":84646.9,"c":84658.7,"v":6200,"usd":0.07323655}
{"ts":1744873980000,"o":84658.7,"h":84660,"l":84641.3,"c":84659.7,"v":105300,"usd":1.24404779}
{"ts":1744874040000,"o":84659.7,"h":84655.1,"l":84641.3,"c":84653.3,"v":19600,"usd":0.23153023}
{"ts":1744874100000,"o":84653.3,"h":84645.2,"l":84620.1,"c":84633.5,"v":89100,"usd":1.05268404}
{"ts":1744874160000,"o":84633.5,"h":84652.9,"l":84631,"c":84652.9,"v":5100,"usd":0.06025349}
{"ts":1744874220000,"o":84652.9,"h":84633.6,"l":84609.9,"c":84609.9,"v":91200,"usd":1.07762173}
{"ts":1744874280000,"o":84609.9,"h":84639.9,"l":84600,"c":84600,"v":181800,"usd":2.14837292}
{"ts":1744874340000,"o":84600,"h":84696.5,"l":84601.2,"c":84684.3,"v":596100,"usd":7.04120613}
{"ts":1744874400000,"o":84684.3,"h":84739.1,"l":84687.1,"c":84733.9,"v":289300,"usd":3.41452465}
{"ts":1744874460000,"o":84733.9,"h":84746,"l":84714.8,"c":84720,"v":37000,"usd":0.43666708}
{"ts":1744874520000,"o":84720,"h":84735.8,"l":84700,"c":84735.1,"v":56500,"usd":0.66691065}
{"ts":1744874580000,"o":84735.1,"h":84731.4,"l":84690.1,"c":84717,"v":28900,"usd":0.34122117}
{"ts":1744874640000,"o":84717,"h":84717.1,"l":84690,"c":84690,"v":116500,"usd":1.37527117}
{"ts":1744874700000,"o":84690,"h":84717.2,"l":84690.1,"c":84717.1,"v":100400,"usd":1.18516366}
{"ts":1744874760000,"o":84717.1,"h":84748.3,"l":84704.8,"c":84732.9,"v":16600,"usd":0.19593016}
{"ts":1744874820000,"o":84732.9,"h":84748.1,"l":84723.1,"c":84748.1,"v":30300,"usd":0.35763147}
{"ts":1744874880000,"o":84748.1,"h":84773.3,"l":84733.6,"c":84773.3,"v":129400,"usd":1.52700498}
{"ts":1744874940000,"o":84773.3,"h":84784.9,"l":84768.6,"c":84782.1,"v":94600,"usd":1.11579937}
{"ts":1744875000000,"o":84782.1,"h":84914.6,"l":84780.7,"c":84881.1,"v":794200,"usd":9.36023663}
{"ts":1744875060000,"o":84881.1,"h":84895.6,"l":84876.5,"c":84876.7,"v":90800,"usd":1.06961531}
{"ts":1744875120000,"o":84876.7,"h":84874.1,"l":84845,"c":84845,"v":354900,"usd":4.18242011}
{"ts":1744875180000,"o":84845,"h":84917.5,"l":84845.1,"c":84917.5,"v":497300,"usd":5.85854813}
{"ts":1744875240000,"o":84917.5,"h":84955,"l":84920,"c":84935.2,"v":300200,"usd":3.53408985}
{"ts":1744875300000,"o":84935.2,"h":84995.7,"l":84873.4,"c":84874.4,"v":588600,"usd":6.92756508}
{"ts":1744875360000,"o":84874.4,"h":84911.4,"l":84866,"c":84892.1,"v":258800,"usd":3.04828563}
{"ts":1744875420000,"o":84892.1,"h":84908.5,"l":84846.6,"c":84846.6,"v":24800,"usd":0.292141}
{"ts":1744875480000,"o":84846.6,"h":84846.6,"l":84837.2,"c":84845.7,"v":144900,"usd":1.7078967}
{"ts":1744875540000,"o":84845.7,"h":84846.3,"l":84837.2,"c":84837.3,"v":129600,"usd":1.52749373}
{"ts":1744875600000,"o":84837.3,"h":84837.3,"l":84810.2,"c":84810.2,"v":153800,"usd":1.8130861}
{"ts":1744875660000,"o":84810.2,"h":84823.8,"l":84657.8,"c":84672.6,"v":373800,"usd":4.41097427}
{"ts":1744875720000,"o":84672.6,"h":84700,"l":84661.1,"c":84700,"v":202200,"usd":2.3875381}
{"ts":1744875780000,"o":84700,"h":84720,"l":84683.7,"c":84709.7,"v":110700,"usd":1.30696059}
{"ts":1744875840000,"o":84709.7,"h":84699.7,"l":84660.4,"c":84675,"v":115300,"usd":1.36152727}
{"ts":1744875900000,"o":84675,"h":84689.9,"l":84673.8,"c":84680,"v":58300,"usd":0.68849746}
{"ts":1744875960000,"o":84680,"h":84704.4,"l":84676.3,"c":84704.4,"v":23200,"usd":0.27394835}
{"ts":1744876020000,"o":84704.4,"h":84762.7,"l":84704.4,"c":84762.7,"v":497000,"usd":5.86559778}
{"ts":1744876080000,"o":84762.7,"h":84759.9,"l":84710.6,"c":84715.3,"v":135000,"usd":1.59344729}
{"ts":1744876140000,"o":84715.3,"h":84729.4,"l":84711.3,"c":84726.9,"v":30100,"usd":0.3552799}
{"ts":1744876200000,"o":84726.9,"h":84738.8,"l":84640,"c":84643,"v":205800,"usd":2.42990999}
{"ts":1744876260000,"o":84643,"h":84641,"l":84605,"c":84631.6,"v":213700,"usd":2.52536911}
{"ts":1744876320000,"o":84631.6,"h":84630.9,"l":84605.1,"c":84613.8,"v":205100,"usd":2.42413486}
{"ts":1744876380000,"o":84613.8,"h":84613.8,"l":84552.6,"c":84552.6,"v":355100,"usd":4.19812087}
{"ts":1744876440000,"o":84552.6,"h":84587.6,"l":84565,"c":84579.6,"v":41000,"usd":0.48474094}
{"ts":1744876500000,"o":84579.6,"h":84610,"l":84575.9,"c":84610,"v":14000,"usd":0.16548967}
{"ts":1744876560000,"o":84610,"h":84618.3,"l":84610.1,"c":84611.3,"v":102000,"usd":1.20545903}
{"ts":1744876620000,"o":84611.3,"h":84615.2,"l":84604,"c":84604,"v":103800,"usd":1.2267334}
{"ts":1744876680000,"o":84604,"h":84584.8,"l":84576.9,"c":84576.9,"v":18500,"usd":0.21871917}
{"ts":1744876740000,"o":84576.9,"h":84588.8,"l":84582.3,"c":84588.8,"v":3000,"usd":0.03546793}
{"ts":1744876800000,"o":84588.8,"h":84641.6,"l":84589.6,"c":84641.6,"v":308700,"usd":3.64835888}
{"ts":1744876860000,"o":84641.6,"h":84655.7,"l":84606.8,"c":84655.6,"v":342400,"usd":4.04529125}
{"ts":1744876920000,"o":84655.6,"h":84670.6,"l":84647.3,"c":84670.6,"v":15900,"usd":0.18781846}
{"ts":1744876980000,"o":84670.6,"h":84682.7,"l":84670.5,"c":84675.6,"v":54800,"usd":0.6471547}
{"ts":1744877040000,"o":84675.6,"h":84690,"l":84669.5,"c":84675.1,"v":28600,"usd":0.33771931}
{"ts":1744877100000,"o":84675.1,"h":84671.4,"l":84649.1,"c":84663.5,"v":116600,"usd":1.3771558}
{"ts":1744877160000,"o":84663.5,"h":84671.4,"l":84663.6,"c":84665.6,"v":24400,"usd":0.28818027}
{"ts":1744877220000,"o":84665.6,"h":84671.4,"l":84656.2,"c":84671.3,"v":9800,"usd":0.11574795}
{"ts":1744877280000,"o":84671.3,"h":84699.9,"l":84671.4,"c":84691.7,"v":286400,"usd":3.38185013}
{"ts":1744877340000,"o":84691.7,"h":84688.2,"l":84673.7,"c":84677.1,"v":5700,"usd":0.06731624}
{"ts":1744877400000,"o":84677.1,"h":84683.9,"l":84668.3,"c":84670.7,"v":97200,"usd":1.14798735}
{"ts":1744877460000,"o":84670.7,"h":84719.3,"l":84687,"c":84719.3,"v":10100,"usd":0.11924439}
{"ts":1744877520000,"o":84719.3,"h":84725.7,"l":84719.4,"c":84722.6,"v":97100,"usd":1.14612979}
{"ts":1744877580000,"o":84722.6,"h":84729.4,"l":84668.2,"c":84668.2,"v":60700,"usd":0.71670444}
{"ts":1744877640000,"o":84668.2,"h":84668.2,"l":84666.2,"c":84667.4,"v":84200,"usd":0.99447259}
{"ts":1744877700000,"o":84667.4,"h":84702.2,"l":84684.6,"c":84684.6,"v":31700,"usd":0.37431463}
{"ts":1744877760000,"o":84684.6,"h":84663.7,"l":84631.4,"c":84631.4,"v":71500,"usd":0.84467282}
{"ts":1744877820000,"o":84631.4,"h":84631.4,"l":84597.9,"c":84598.5,"v":424400,"usd":5.01594936}
{"ts":1744877880000,"o":84598.5,"h":84605.6,"l":84597.9,"c":84605.6,"v":92000,"usd":1.08748887}
{"ts":1744877940000,"o":84605.6,"h":84597.9,"l":84542.9,"c":84547.6,"v":210400,"usd":2.48827621}
{"ts":1744878000000,"o":84547.6,"h":84561.3,"l":84550.3,"c":84557.7,"v":7000,"usd":0.08278745}
{"ts":1744878060000,"o":84557.7,"h":84559.9,"l":84537.9,"c":84537.9,"v":96800,"usd":1.1448761}
{"ts":1744878120000,"o":84537.9,"h":84538,"l":84538,"c":84538,"v":1000,"usd":0.011829}
{"ts":1744878180000,"o":84538,"h":84537.9,"l":84513.7,"c":84521.6,"v":119900,"usd":1.41835203}
{"ts":1744878240000,"o":84521.6,"h":84536,"l":84518.5,"c":84536,"v":138700,"usd":1.64099292}
{"ts":1744878300000,"o":84536,"h":84550,"l":84532.8,"c":84550,"v":107300,"usd":1.26924034}
{"ts":1744878360000,"o":84550,"h":84588.6,"l":84550.4,"c":84550.4,"v":6400,"usd":0.07566916}
{"ts":1744878420000,"o":84550.4,"h":84543,"l":84530,"c":84530,"v":4800,"usd":0.05677897}
{"ts":1744878480000,"o":84530,"h":84544,"l":84520.1,"c":84544,"v":98800,"usd":1.16866157}
{"ts":1744878540000,"o":84544,"h":84543.8,"l":84543.7,"c":84543.8,"v":5400,"usd":0.06387228}
{"ts":1744878600000,"o":84543.8,"h":84543.9,"l":84520.5,"c":84543.9,"v":118000,"usd":1.39578424}
{"ts":1744878660000,"o":84543.9,"h":84544,"l":84544,"c":84544,"v":95800,"usd":1.13314156}
{"ts":1744878720000,"o":84544,"h":84551.9,"l":84540,"c":84551.9,"v":8900,"usd":0.10526272}
{"ts":1744878780000,"o":84551.9,"h":84570,"l":84548.5,"c":84570,"v":217200,"usd":2.56871526}
{"ts":1744878840000,"o":84570,"h":84590,"l":84579.4,"c":84590,"v":14400,"usd":0.17023766}
{"ts":1744878900000,"o":84590,"h":84598,"l":84558.2,"c":84558.2,"v":22800,"usd":0.26951161}
{"ts":1744878960000,"o":84558.2,"h":84560,"l":84526.8,"c":84560,"v":58400,"usd":0.69079254}
{"ts":1744879020000,"o":84560,"h":84591.3,"l":84570,"c":84591.2,"v":280600,"usd":3.3174087}
{"ts":1744879080000,"o":84591.2,"h":84591.2,"l":84580,"c":84580.1,"v":23700,"usd":0.28017429}
{"ts":1744879140000,"o":84580.1,"h":84580.9,"l":84566,"c":84580.9,"v":55200,"usd":0.65268749}
{"ts":1744879200000,"o":84580.9,"h":84593.5,"l":84583.9,"c":84590.8,"v":106400,"usd":1.25779078}
{"ts":1744879260000,"o":84590.8,"h":84590.8,"l":84576.6,"c":84583.8,"v":56500,"usd":0.66801626}
{"ts":1744879320000,"o":84583.8,"h":84583.8,"l":84573.6,"c":84573.6,"v":7900,"usd":0.09339904}
{"ts":1744879380000,"o":84573.6,"h":84571.3,"l":84554.3,"c":84554.4,"v":21600,"usd":0.25543233}
{"ts":1744879440000,"o":84554.4,"h":84554.3,"l":84547.1,"c":84547.1,"v":22700,"usd":0.26847104}
{"ts":1744879500000,"o":84547.1,"h":84547,"l":84540.5,"c":84540.5,"v":8700,"usd":0.10290442}
{"ts":1744879560000,"o":84540.5,"h":84557.5,"l":84540,"c":84557.5,"v":46500,"usd":0.55002913}
{"ts":1744879620000,"o":84557.5,"h":84551.9,"l":84539,"c":84539,"v":25800,"usd":0.3051544}
{"ts":1744879680000,"o":84539,"h":84537,"l":84529.7,"c":84529.8,"v":14800,"usd":0.17507622}
{"ts":1744879740000,"o":84529.8,"h":84529.7,"l":84459.1,"c":84495.6,"v":440100,"usd":5.20853637}
{"ts":1744879800000,"o":84495.6,"h":84506,"l":84475.8,"c":84475.8,"v":130900,"usd":1.54928991}
{"ts":1744879860000,"o":84475.8,"h":84472.6,"l":84386.1,"c":84386.1,"v":476000,"usd":5.63862987}
{"ts":1744879920000,"o":84386.1,"h":84452.9,"l":84386.2,"c":84452.9,"v":191000,"usd":2.26234555}
{"ts":1744879980000,"o":84452.9,"h":84452.9,"l":84433.7,"c":84433.7,"v":35000,"usd":0.41444369}
{"ts":1744880040000,"o":84433.7,"h":84433.8,"l":84433.7,"c":84433.7,"v":1500,"usd":0.0177654}
{"ts":1744880100000,"o":84433.7,"h":84433.7,"l":84402.8,"c":84405.2,"v":272900,"usd":3.23261947}
{"ts":1744880160000,"o":84405.2,"h":84411,"l":84373.3,"c":84377,"v":303100,"usd":3.59163228}
{"ts":1744880220000,"o":84377,"h":84410.6,"l":84370,"c":84406.6,"v":37100,"usd":0.43968022}
{"ts":1744880280000,"o":84406.6,"h":84410.4,"l":84386.1,"c":84393.8,"v":28100,"usd":0.33294273}
{"ts":1744880340000,"o":84393.8,"h":84402.3,"l":84400,"c":84402.3,"v":10200,"usd":0.12085161}
{"ts":1744880400000,"o":84402.3,"h":84411,"l":84406.1,"c":84411,"v":32500,"usd":0.38503423}
{"ts":1744880460000,"o":84411,"h":84430,"l":84377,"c":84430,"v":311800,"usd":3.69407312}
{"ts":1744880520000,"o":84430,"h":84429.9,"l":84369.7,"c":84369.7,"v":169200,"usd":2.00517083}
{"ts":1744880580000,"o":84369.7,"h":84378.8,"l":84324.8,"c":84378.8,"v":515700,"usd":6.11437172}
{"ts":1744880640000,"o":84378.8,"h":84379.9,"l":84298.5,"c":84298.7,"v":182900,"usd":2.16907488}
{"ts":1744880700000,"o":84298.7,"h":84322.1,"l":84301.9,"c":84301.9,"v":152600,"usd":1.8099989}
{"ts":1744880760000,"o":84301.9,"h":84339.3,"l":84301.2,"c":84325,"v":241300,"usd":2.86163942}
{"ts":1744880820000,"o":84325,"h":84379.9,"l":84335.7,"c":84373.1,"v":304300,"usd":3.6070097}
{"ts":1744880880000,"o":84373.1,"h":84394,"l":84336,"c":84394,"v":26200,"usd":0.31053897}
{"ts":1744880940000,"o":84394,"h":84409.9,"l":84392.1,"c":84392.1,"v":47900,"usd":0.56753213}
{"ts":1744881000000,"o":84392.1,"h":84392.6,"l":84392.5,"c":84392.6,"v":107200,"usd":1.27025568}
{"ts":1744881060000,"o":84392.6,"h":84416.9,"l":84380,"c":84380,"v":149800,"usd":1.77486005}
{"ts":1744881120000,"o":84380,"h":84375.4,"l":84360,"c":84360,"v":13900,"usd":0.16475122}
{"ts":1744881180000,"o":84360,"h":84361.9,"l":84352.8,"c":84359.3,"v":305300,"usd":3.61906253}
{"ts":1744881240000,"o":84359.3,"h":84372,"l":84333.5,"c":84334.9,"v":166500,"usd":1.97357765}
{"ts":1744881300000,"o":84334.9,"h":84399.6,"l":84353.4,"c":84399.6,"v":245800,"usd":2.91317299}
{"ts":1744881360000,"o":84399.6,"h":84382.9,"l":84358.5,"c":84358.5,"v":38000,"usd":0.4503846}
{"ts":1744881420000,"o":84358.5,"h":84350,"l":84340,"c":84340,"v":115800,"usd":1.37294986}
{"ts":1744881480000,"o":84340,"h":84326.1,"l":84321.2,"c":84321.2,"v":101200,"usd":1.20010594}
{"ts":1744881540000,"o":84321.2,"h":84327.2,"l":84309.5,"c":84327.2,"v":144000,"usd":1.70777994}
{"ts":1744881600000,"o":84327.2,"h":84340,"l":84317.8,"c":84340,"v":43300,"usd":0.51345011}
{"ts":1744881660000,"o":84340,"h":84392.2,"l":84350,"c":84392.2,"v":22000,"usd":0.26076192}
{"ts":1744881720000,"o":84392.2,"h":84384.6,"l":84384.6,"c":84384.6,"v":200,"usd":0.0023701}
{"ts":1744881780000,"o":84384.6,"h":84384.5,"l":84380.1,"c":84380.1,"v":122200,"usd":1.44813516}
{"ts":1744881840000,"o":84380.1,"h":84384.6,"l":84380.1,"c":84384.6,"v":110000,"usd":1.3035733}
{"ts":1744881900000,"o":84384.6,"h":84394.8,"l":84384.6,"c":84394.8,"v":15100,"usd":0.17893485}
{"ts":1744881960000,"o":84394.8,"h":84384.7,"l":84313.4,"c":84313.4,"v":222400,"usd":2.63614757}
{"ts":1744882020000,"o":84313.4,"h":84313.4,"l":84309.8,"c":84309.8,"v":94700,"usd":1.1232352}
{"ts":1744882080000,"o":84309.8,"h":84344.4,"l":84318.5,"c":84334.1,"v":60100,"usd":0.71271597}
{"ts":1744882140000,"o":84334.1,"h":84332,"l":84320.1,"c":84329.8,"v":99500,"usd":1.17994343}
{"ts":1744882200000,"o":84329.8,"h":84321.2,"l":84309.5,"c":84309.5,"v":108700,"usd":1.28926154}
{"ts":1744882260000,"o":84309.5,"h":84315,"l":84301.2,"c":84304.5,"v":3800,"usd":0.0450733}
{"ts":1744882320000,"o":84304.5,"h":84326.3,"l":84304.5,"c":84326.3,"v":8100,"usd":0.09607694}
{"ts":1744882380000,"o":84326.3,"h":84326.3,"l":84326.3,"c":84326.3,"v":0,"usd":0}
{"ts":1744882440000,"o":84326.3,"h":84338.1,"l":84304.8,"c":84306.2,"v":108300,"usd":1.28453035}
{"ts":1744882500000,"o":84306.2,"h":84303.2,"l":84303.1,"c":84303.2,"v":44400,"usd":0.52666929}
{"ts":1744882560000,"o":84303.2,"h":84321.3,"l":84309.9,"c":84309.9,"v":5000,"usd":0.05930099}
{"ts":1744882620000,"o":84309.9,"h":84303.2,"l":84303.1,"c":84303.1,"v":89500,"usd":1.06164844}
{"ts":1744882680000,"o":84303.1,"h":84304.6,"l":84303.2,"c":84304.6,"v":86300,"usd":1.02368157}
{"ts":1744882740000,"o":84304.6,"h":84327.1,"l":84327.1,"c":84327.1,"v":2400,"usd":0.02846064}
{"ts":1744882800000,"o":84327.1,"h":84338.1,"l":84316.8,"c":84338.1,"v":98100,"usd":1.16318183}
{"ts":1744882860000,"o":84338.1,"h":84422,"l":84328.2,"c":84422,"v":278800,"usd":3.30477833}
{"ts":1744882920000,"o":84422,"h":84429.7,"l":84422,"c":84427.6,"v":54800,"usd":0.64906671}
{"ts":1744882980000,"o":84427.6,"h":84449.6,"l":84429.4,"c":84449.6,"v":572400,"usd":6.77881028}
{"ts":1744883040000,"o":84449.6,"h":84460,"l":84443.1,"c":84444.2,"v":144600,"usd":1.71217432}
{"ts":1744883100000,"o":84444.2,"h":84465.8,"l":84441.8,"c":84462.1,"v":93100,"usd":1.10235109}
{"ts":1744883160000,"o":84462.1,"h":84470,"l":84460,"c":84470,"v":118900,"usd":1.40770911}
{"ts":1744883220000,"o":84470,"h":84468.3,"l":84454.8,"c":84454.8,"v":39700,"usd":0.4700018}
{"ts":1744883280000,"o":84454.8,"h":84464.6,"l":84440,"c":84440,"v":202800,"usd":2.40104671}
{"ts":1744883340000,"o":84440,"h":84429,"l":84427.6,"c":84429,"v":93900,"usd":1.11219815}
{"ts":1744883400000,"o":84429,"h":84457.7,"l":84420,"c":84441.3,"v":99500,"usd":1.17849748}
{"ts":1744883460000,"o":84441.3,"h":84440.5,"l":84440.5,"c":84440.5,"v":100,"usd":0.00118427}
{"ts":1744883520000,"o":84440.5,"h":84449.9,"l":84428,"c":84428,"v":135700,"usd":1.60696667}
{"ts":1744883580000,"o":84428,"h":84416.6,"l":84399.2,"c":84401.1,"v":230100,"usd":2.726161}
{"ts":1744883640000,"o":84401.1,"h":84420,"l":84410.1,"c":84419.9,"v":108700,"usd":1.28772756}
{"ts":1744883700000,"o":84419.9,"h":84419.9,"l":84396.8,"c":84396.8,"v":11300,"usd":0.13386848}
{"ts":1744883760000,"o":84396.8,"h":84396.7,"l":84385.5,"c":84392.2,"v":32700,"usd":0.387487}
{"ts":1744883820000,"o":84392.2,"h":84425,"l":84399.7,"c":84425,"v":96100,"usd":1.13838953}
{"ts":1744883880000,"o":84425,"h":84439.2,"l":84430,"c":84439.2,"v":12000,"usd":0.14212021}
{"ts":1744883940000,"o":84439.2,"h":84440,"l":84430.7,"c":84440,"v":122400,"usd":1.4496742}
{"ts":1744884000000,"o":84440,"h":84449.9,"l":84430.7,"c":84430.7,"v":10900,"usd":0.12907802}
{"ts":1744884060000,"o":84430.7,"h":84432.7,"l":84423.6,"c":84432.7,"v":14100,"usd":0.16700405}
{"ts":1744884120000,"o":84432.7,"h":84449.9,"l":84432.2,"c":84449.9,"v":12300,"usd":0.14567512}
{"ts":1744884180000,"o":84449.9,"h":84443.2,"l":84426.4,"c":84426.4,"v":19900,"usd":0.23568272}
{"ts":1744884240000,"o":84426.4,"h":84435.8,"l":84427.1,"c":84435.8,"v":22200,"usd":0.26294706}
{"ts":1744884300000,"o":84435.8,"h":84420,"l":84420,"c":84420,"v":11900,"usd":0.14096145}
{"ts":1744884360000,"o":84420,"h":84414.2,"l":84402.3,"c":84402.3,"v":101800,"usd":1.20597051}
{"ts":1744884420000,"o":84402.3,"h":84406.9,"l":84402.4,"c":84406.9,"v":2600,"usd":0.0308041}
{"ts":1744884480000,"o":84406.9,"h":84420.1,"l":84415.1,"c":84415.1,"v":49800,"usd":0.58991238}
{"ts":1744884540000,"o":84415.1,"h":84420.1,"l":84400.1,"c":84417.5,"v":5300,"usd":0.06278249}
{"ts":1744884600000,"o":84417.5,"h":84436.1,"l":84400,"c":84400,"v":88300,"usd":1.04594505}
{"ts":1744884660000,"o":84400,"h":84418.2,"l":84400,"c":84400,"v":25100,"usd":0.29737805}
{"ts":1744884720000,"o":84400,"h":84416.7,"l":84400,"c":84400,"v":37800,"usd":0.44786433}
{"ts":1744884780000,"o":84400,"h":84400,"l":84231.7,"c":84241.6,"v":735100,"usd":8.71692705}
{"ts":1744884840000,"o":84241.6,"h":84245.9,"l":84200.1,"c":84244.3,"v":280900,"usd":3.33509104}
{"ts":1744884900000,"o":84244.3,"h":84240.9,"l":84174.6,"c":84176,"v":297500,"usd":3.53315691}
{"ts":1744884960000,"o":84176,"h":84210.1,"l":84157,"c":84200,"v":196300,"usd":2.33222811}
{"ts":1744885020000,"o":84200,"h":84243.8,"l":84191.5,"c":84239.9,"v":104700,"usd":1.2431868}
{"ts":1744885080000,"o":84239.9,"h":84260,"l":84224,"c":84224,"v":267400,"usd":3.17407113}
{"ts":1744885140000,"o":84224,"h":84224.7,"l":84223.3,"c":84224,"v":68200,"usd":0.80974857}
{"ts":1744885200000,"o":84224,"h":84220.3,"l":84161.1,"c":84167.9,"v":211000,"usd":2.50607496}
{"ts":1744885260000,"o":84167.9,"h":84213.2,"l":84125,"c":84210,"v":328000,"usd":3.89744599}
{"ts":1744885320000,"o":84210,"h":84230.6,"l":84195,"c":84225.9,"v":27300,"usd":0.32420109}
{"ts":1744885380000,"o":84225.9,"h":84260,"l":84236,"c":84260,"v":93100,"usd":1.10521632}
{"ts":1744885440000,"o":84260,"h":84271.8,"l":84257,"c":84257,"v":32800,"usd":0.3892296}
{"ts":1744885500000,"o":84257,"h":84251.7,"l":84250.9,"c":84251.7,"v":32300,"usd":0.38337819}
{"ts":1744885560000,"o":84251.7,"h":84259.7,"l":84250.8,"c":84250.8,"v":95100,"usd":1.12866675}
{"ts":1744885620000,"o":84250.8,"h":84259.7,"l":84243.5,"c":84243.5,"v":127800,"usd":1.51693923}
{"ts":1744885680000,"o":84243.5,"h":84240,"l":84230.3,"c":84231.1,"v":1900,"usd":0.02255683}
{"ts":1744885740000,"o":84231.1,"h":84271.6,"l":84242.6,"c":84271.6,"v":116800,"usd":1.38618355}
{"ts":1744885800000,"o":84271.6,"h":84294.4,"l":84271.2,"c":84294.4,"v":91300,"usd":1.0832423}
{"ts":1744885860000,"o":84294.4,"h":84316.2,"l":84290,"c":84313.6,"v":115000,"usd":1.36418607}
{"ts":1744885920000,"o":84313.6,"h":84290,"l":84281.6,"c":84281.6,"v":18600,"usd":0.2206774}
{"ts":1744885980000,"o":84281.6,"h":84297.5,"l":84281.7,"c":84289.3,"v":5400,"usd":0.06406794}
{"ts":1744886040000,"o":84289.3,"h":84290.4,"l":84284.7,"c":84287.3,"v":90900,"usd":1.07843034}
{"ts":1744886100000,"o":84287.3,"h":84333.3,"l":84304.8,"c":84316.3,"v":222400,"usd":2.63764923}
{"ts":1744886160000,"o":84316.3,"h":84327.1,"l":84316.1,"c":84317.1,"v":22100,"usd":0.26208641}
{"ts":1744886220000,"o":84317.1,"h":84324.8,"l":84315.1,"c":84319.1,"v":29100,"usd":0.34510596}
{"ts":1744886280000,"o":84319.1,"h":84310,"l":84285.7,"c":84285.7,"v":129300,"usd":1.53378074}
{"ts":1744886340000,"o":84285.7,"h":84286.5,"l":84243.9,"c":84243.9,"v":295300,"usd":3.50455278}
{"ts":1744886400000,"o":84243.9,"h":84252.3,"l":84243.7,"c":84252.3,"v":196600,"usd":2.33359794}
{"ts":1744886460000,"o":84252.3,"h":84279.9,"l":84263.1,"c":84264.9,"v":93800,"usd":1.11314037}
{"ts":1744886520000,"o":84264.9,"h":84258.1,"l":84257,"c":84257,"v":122900,"usd":1.45863724}
{"ts":1744886580000,"o":84257,"h":84247.7,"l":84240,"c":84240,"v":213200,"usd":2.53074386}
{"ts":1744886640000,"o":84240,"h":84238.7,"l":84230.2,"c":84238.7,"v":38400,"usd":0.45586864}
{"ts":1744886700000,"o":84238.7,"h":84248.8,"l":84237.2,"c":84248.8,"v":144700,"usd":1.71767256}
{"ts":1744886760000,"o":84248.8,"h":84248.7,"l":84237.1,"c":84237.1,"v":18100,"usd":0.21484291}
{"ts":1744886820000,"o":84237.1,"h":84256.4,"l":84221.4,"c":84255.9,"v":121800,"usd":1.44593403}
{"ts":1744886880000,"o":84255.9,"h":84274.1,"l":84249.5,"c":84274.1,"v":148200,"usd":1.75882685}
{"ts":1744886940000,"o":84274.1,"h":84274.1,"l":84252.7,"c":84253.8,"v":106600,"usd":1.2651859}
{"ts":1744887000000,"o":84253.8,"h":84268.6,"l":84240,"c":84240,"v":158300,"usd":1.87889873}
{"ts":1744887060000,"o":84240,"h":84253.3,"l":84232.8,"c":84253.3,"v":20300,"usd":0.24098687}
{"ts":1744887120000,"o":84253.3,"h":84290,"l":84240,"c":84243.2,"v":83000,"usd":0.9848629}
{"ts":1744887180000,"o":84243.2,"h":84244.8,"l":84228.5,"c":84244.8,"v":106500,"usd":1.26438017}
{"ts":1744887240000,"o":84244.8,"h":84270,"l":84258.8,"c":84270,"v":3400,"usd":0.04035131}
{"ts":1744887300000,"o":84270,"h":84302.8,"l":84265,"c":84302.8,"v":186200,"usd":2.20902396}
{"ts":1744887360000,"o":84302.8,"h":84315.5,"l":84286.5,"c":84302.2,"v":127100,"usd":1.50776002}
{"ts":1744887420000,"o":84302.2,"h":84302.9,"l":84291.9,"c":84300.1,"v":15300,"usd":0.18149771}
{"ts":1744887480000,"o":84300.1,"h":84300.1,"l":84300.1,"c":84300.1,"v":0,"usd":0}
{"ts":1744887540000,"o":84300.1,"h":84295.7,"l":84291,"c":84295.7,"v":26600,"usd":0.31556607}
{"ts":1744887600000,"o":84295.7,"h":84303,"l":84303,"c":84303,"v":86600,"usd":1.0272492}
{"ts":1744887660000,"o":84303,"h":84345.9,"l":84315.2,"c":84340.8,"v":217700,"usd":2.58189104}
{"ts":1744887720000,"o":84340.8,"h":84400,"l":84350,"c":84384.5,"v":141700,"usd":1.67914378}
{"ts":1744887780000,"o":84384.5,"h":84398.8,"l":84369,"c":84393.3,"v":14200,"usd":0.16827703}
{"ts":1744887840000,"o":84393.3,"h":84401.4,"l":84395,"c":84401.4,"v":76800,"usd":0.9099916}
{"ts":1744887900000,"o":84401.4,"h":84411.4,"l":84397.2,"c":84411.4,"v":66300,"usd":0.78549187}
{"ts":1744887960000,"o":84411.4,"h":84430,"l":84400.1,"c":84414.5,"v":305100,"usd":3.61366213}
{"ts":1744888020000,"o":84414.5,"h":84414.4,"l":84405.8,"c":84413.9,"v":36900,"usd":0.43716486}
{"ts":1744888080000,"o":84413.9,"h":84429.9,"l":84409.2,"c":84429.9,"v":9600,"usd":0.11371919}
{"ts":1744888140000,"o":84429.9,"h":84429.9,"l":84412.9,"c":84414.8,"v":96100,"usd":1.13829433}
{"ts":1744888200000,"o":84414.8,"h":84409.5,"l":84397.8,"c":84397.8,"v":90600,"usd":1.07334258}
{"ts":1744888260000,"o":84397.8,"h":84384.3,"l":84305.2,"c":84314,"v":68700,"usd":0.81483485}
{"ts":1744888320000,"o":84314,"h":84309.7,"l":84271.9,"c":84271.9,"v":111700,"usd":1.32506319}
{"ts":1744888380000,"o":84271.9,"h":84287.8,"l":84229.2,"c":84230.2,"v":173600,"usd":2.06042641}
{"ts":1744888440000,"o":84230.2,"h":84251.7,"l":84229.1,"c":84229.1,"v":84700,"usd":1.00534682}
{"ts":1744888500000,"o":84229.1,"h":84243.8,"l":84221.7,"c":84243.8,"v":20600,"usd":0.24457998}
{"ts":1744888560000,"o":84243.8,"h":84248.2,"l":84222.7,"c":84248.2,"v":120600,"usd":1.43162839}
{"ts":1744888620000,"o":84248.2,"h":84311.7,"l":84260,"c":84289,"v":103000,"usd":1.22182608}
{"ts":1744888680000,"o":84289,"h":84280.2,"l":84257.4,"c":84280.2,"v":11100,"usd":0.13172661}
{"ts":1744888740000,"o":84280.2,"h":84280,"l":84268.9,"c":84280,"v":12400,"usd":0.14714519}
{"ts":1744888800000,"o":84280,"h":84298.9,"l":84277.9,"c":84298.9,"v":86800,"usd":1.02991834}
{"ts":1744888860000,"o":84298.9,"h":84310,"l":84281.5,"c":84281.5,"v":135200,"usd":1.60381588}
{"ts":1744888920000,"o":84281.5,"h":84291.9,"l":84285.4,"c":84291.9,"v":92800,"usd":1.10093989}
{"ts":1744888980000,"o":84291.9,"h":84280,"l":84273.4,"c":84274.5,"v":104900,"usd":1.2446968}
{"ts":1744889040000,"o":84274.5,"h":84293.6,"l":84293.6,"c":84293.6,"v":5400,"usd":0.06406182}
{"ts":1744889100000,"o":84293.6,"h":84341.5,"l":84300,"c":84321.6,"v":121400,"usd":1.44002177}
{"ts":1744889160000,"o":84321.6,"h":84340.5,"l":84330.1,"c":84340.5,"v":88900,"usd":1.0541906}
{"ts":1744889220000,"o":84340.5,"h":84349.9,"l":84339.1,"c":84339.8,"v":55800,"usd":0.66159152}
{"ts":1744889280000,"o":84339.8,"h":84378.7,"l":84350,"c":84370,"v":96200,"usd":1.14046191}
{"ts":1744889340000,"o":84370,"h":84380,"l":84348.5,"c":84380,"v":11500,"usd":0.13632009}
{"ts":1744889400000,"o":84380,"h":84380.1,"l":84380,"c":84380.1,"v":98200,"usd":1.16377802}
{"ts":1744889460000,"o":84380.1,"h":84394.3,"l":84379.7,"c":84379.7,"v":46800,"usd":0.55455491}
{"ts":1744889520000,"o":84379.7,"h":84399.2,"l":84377.5,"c":84388.7,"v":282500,"usd":3.3475626}
{"ts":1744889580000,"o":84388.7,"h":84389.9,"l":84387.5,"c":84387.5,"v":2100,"usd":0.02488518}
{"ts":1744889640000,"o":84387.5,"h":84377.2,"l":84377.2,"c":84377.2,"v":8500,"usd":0.10073775}
{"ts":1744889700000,"o":84377.2,"h":84384.6,"l":84360.1,"c":84384.6,"v":183900,"usd":2.17968754}
{"ts":1744889760000,"o":84384.6,"h":84393.1,"l":84357.8,"c":84370.8,"v":167800,"usd":1.98850942}
{"ts":1744889820000,"o":84370.8,"h":84405.8,"l":84379.7,"c":84405.8,"v":128600,"usd":1.52386804}
{"ts":1744889880000,"o":84405.8,"h":84454.5,"l":84405.8,"c":84449.7,"v":223000,"usd":2.64086392}
{"ts":1744889940000,"o":84449.7,"h":84449.6,"l":84413,"c":84413,"v":30300,"usd":0.3588205}
{"ts":1744890000000,"o":84413,"h":84440,"l":84416.8,"c":84440,"v":92500,"usd":1.09575434}
{"ts":1744890060000,"o":84440,"h":84498,"l":84449.7,"c":84486,"v":155700,"usd":1.84331245}
{"ts":1744890120000,"o":84486,"h":84547.7,"l":84486.1,"c":84547.7,"v":71600,"usd":0.84722245}
{"ts":1744890180000,"o":84547.7,"h":84665.1,"l":84544.1,"c":84638.8,"v":994900,"usd":11.75702761}
{"ts":1744890240000,"o":84638.8,"h":84669.7,"l":84606.4,"c":84606.8,"v":208900,"usd":2.46771529}
{"ts":1744890300000,"o":84606.8,"h":84611,"l":84572.6,"c":84611,"v":17300,"usd":0.20452367}
{"ts":1744890360000,"o":84611,"h":84629.9,"l":84553.7,"c":84558.9,"v":351400,"usd":4.15314494}
{"ts":1744890420000,"o":84558.9,"h":84580,"l":84559.2,"c":84580,"v":95000,"usd":1.12337919}
{"ts":1744890480000,"o":84580,"h":84600,"l":84577.8,"c":84600,"v":49600,"usd":0.58638062}
{"ts":1744890540000,"o":84600,"h":84650,"l":84581.9,"c":84650,"v":162000,"usd":1.91433138}
{"ts":1744890600000,"o":84650,"h":84697.4,"l":84655,"c":84687.3,"v":108700,"usd":1.28375417}
{"ts":1744890660000,"o":84687.3,"h":84698.8,"l":84640.1,"c":84640.6,"v":291200,"usd":3.43860018}
{"ts":1744890720000,"o":84640.6,"h":84689.9,"l":84637.3,"c":84664.5,"v":329900,"usd":3.89653201}
{"ts":1744890780000,"o":84664.5,"h":84679,"l":84639.1,"c":84639.1,"v":150500,"usd":1.77755902}
{"ts":1744890840000,"o":84639.1,"h":84639.1,"l":84600,"c":84600,"v":112100,"usd":1.32483221}
{"ts":1744890900000,"o":84600,"h":84599.2,"l":84551.5,"c":84595.9,"v":101800,"usd":1.20377728}
{"ts":1744890960000,"o":84595.9,"h":84612.9,"l":84550,"c":84553.6,"v":284600,"usd":3.36422633}
{"ts":1744891020000,"o":84553.6,"h":84545.2,"l":84509.2,"c":84531.9,"v":132400,"usd":1.56648599}
{"ts":1744891080000,"o":84531.9,"h":84535.6,"l":84524.3,"c":84535.5,"v":2300,"usd":0.02720902}
{"ts":1744891140000,"o":84535.5,"h":84532.5,"l":84519.9,"c":84519.9,"v":82600,"usd":0.97727952}
{"ts":1744891200000,"o":84519.9,"h":84519.9,"l":84503.6,"c":84506.9,"v":32100,"usd":0.37984997}
{"ts":1744891260000,"o":84506.9,"h":84620.9,"l":84518,"c":84612.7,"v":183900,"usd":2.17471475}
{"ts":1744891320000,"o":84612.7,"h":84636.9,"l":84594.9,"c":84594.9,"v":477700,"usd":5.64519529}
{"ts":1744891380000,"o":84594.9,"h":84629.9,"l":84572.7,"c":84600,"v":59800,"usd":0.70682865}
{"ts":1744891440000,"o":84600,"h":84797,"l":84593.9,"c":84663.2,"v":2217400,"usd":26.17196035}
{"ts":1744891500000,"o":84663.2,"h":84692.1,"l":84653.5,"c":84653.5,"v":89500,"usd":1.05706223}
{"ts":1744891560000,"o":84653.5,"h":84674.6,"l":84632.9,"c":84669.9,"v":96300,"usd":1.13761655}
{"ts":1744891620000,"o":84669.9,"h":84668.1,"l":84645.7,"c":84645.7,"v":53400,"usd":0.63078225}
{"ts":1744891680000,"o":84645.7,"h":84657.8,"l":84626.2,"c":84626.2,"v":211700,"usd":2.50104448}
{"ts":1744891740000,"o":84626.2,"h":84709.7,"l":84632.5,"c":84709.7,"v":80700,"usd":0.95301356}
{"ts":1744891800000,"o":84709.7,"h":84707.7,"l":84680,"c":84680,"v":36100,"usd":0.42622339}
{"ts":1744891860000,"o":84680,"h":84689.8,"l":84581.7,"c":84582,"v":126000,"usd":1.48821042}
{"ts":1744891920000,"o":84582,"h":84591.6,"l":84561,"c":84580,"v":126700,"usd":1.49791192}
{"ts":1744891980000,"o":84580,"h":84599.9,"l":84583.6,"c":84585.1,"v":131800,"usd":1.55811335}
{"ts":1744892040000,"o":84585.1,"h":84640,"l":84592.8,"c":84630.8,"v":16800,"usd":0.19850939}
{"ts":1744892100000,"o":84630.8,"h":84671.6,"l":84606.1,"c":84671.6,"v":20700,"usd":0.24456938}
{"ts":1744892160000,"o":84671.6,"h":84669.9,"l":84650,"c":84657.1,"v":175700,"usd":2.07558484}
{"ts":1744892220000,"o":84657.1,"h":84670.5,"l":84653.3,"c":84670.5,"v":12100,"usd":0.14293067}
{"ts":1744892280000,"o":84670.5,"h":84771.1,"l":84680,"c":84759.9,"v":193700,"usd":2.28596731}
{"ts":1744892340000,"o":84759.9,"h":84744.1,"l":84744,"c":84744.1,"v":28900,"usd":0.34102578}
{"ts":1744892400000,"o":84744.1,"h":84759.9,"l":84720,"c":84729.9,"v":265200,"usd":3.12934791}
{"ts":1744892460000,"o":84729.9,"h":84724,"l":84702.5,"c":84712,"v":53200,"usd":0.62800055}
{"ts":1744892520000,"o":84712,"h":84757.1,"l":84721.5,"c":84757.1,"v":28100,"usd":0.3315937}
{"ts":1744892580000,"o":84757.1,"h":84733.2,"l":84700.3,"c":84700.3,"v":126100,"usd":1.48820235}
{"ts":1744892640000,"o":84700.3,"h":84750,"l":84700.1,"c":84750,"v":123300,"usd":1.45522929}
{"ts":1744892700000,"o":84750,"h":84796.8,"l":84758,"c":84796.8,"v":1329100,"usd":15.67865743}
{"ts":1744892760000,"o":84796.8,"h":84792.7,"l":84770,"c":84784,"v":76300,"usd":0.89996103}
{"ts":1744892820000,"o":84784,"h":84790.1,"l":84782.5,"c":84790.1,"v":102800,"usd":1.2124592}
{"ts":1744892880000,"o":84790.1,"h":84818.4,"l":84786.7,"c":84786.7,"v":264000,"usd":3.11323081}
{"ts":1744892940000,"o":84786.7,"h":84786.7,"l":84770,"c":84770,"v":494100,"usd":5.82815548}
{"ts":1744893000000,"o":84770,"h":84782.7,"l":84770,"c":84782.7,"v":32200,"usd":0.37984563}
{"ts":1744893060000,"o":84782.7,"h":84814.5,"l":84782.8,"c":84790,"v":417000,"usd":4.91746044}
{"ts":1744893120000,"o":84790,"h":84795.2,"l":84700.4,"c":84733.9,"v":177600,"usd":2.09529907}
{"ts":1744893180000,"o":84733.9,"h":84775.3,"l":84719.3,"c":84751.6,"v":118300,"usd":1.39622382}
{"ts":1744893240000,"o":84751.6,"h":84789.9,"l":84721.9,"c":84782.8,"v":60700,"usd":0.71631066}
{"ts":1744893300000,"o":84782.8,"h":84818.3,"l":84746.8,"c":84806.7,"v":206700,"usd":2.43738606}
{"ts":1744893360000,"o":84806.7,"h":84818.3,"l":84720.4,"c":84730.6,"v":146600,"usd":1.72885998}
{"ts":1744893420000,"o":84730.6,"h":84732.2,"l":84705.7,"c":84726.1,"v":118800,"usd":1.40233352}
{"ts":1744893480000,"o":84726.1,"h":84740,"l":84702,"c":84702,"v":43200,"usd":0.50988407}
{"ts":1744893540000,"o":84702,"h":84702.8,"l":84674,"c":84677.4,"v":135400,"usd":1.59856087}
{"ts":1744893600000,"o":84677.4,"h":84701.7,"l":84660,"c":84677.7,"v":90700,"usd":1.0711687}
{"ts":1744893660000,"o":84677.7,"h":84762.5,"l":84672.1,"c":84734.7,"v":247300,"usd":2.91967}
{"ts":1744893720000,"o":84734.7,"h":84731.9,"l":84715.9,"c":84730,"v":14400,"usd":0.16996781}
{"ts":1744893780000,"o":84730,"h":84759.9,"l":84729.2,"c":84749.9,"v":47300,"usd":0.55810693}
{"ts":1744893840000,"o":84749.9,"h":84749.9,"l":84728.6,"c":84743.8,"v":75100,"usd":0.88625345}
{"ts":1744893900000,"o":84743.8,"h":84754.4,"l":84743.8,"c":84754.4,"v":72600,"usd":0.85669067}
{"ts":1744893960000,"o":84754.4,"h":84797.6,"l":84759.9,"c":84797.6,"v":59400,"usd":0.70062253}
{"ts":1744894020000,"o":84797.6,"h":84786.2,"l":84735.6,"c":84735.6,"v":154800,"usd":1.82644985}
{"ts":1744894080000,"o":84735.6,"h":84745.5,"l":84720,"c":84720.1,"v":44500,"usd":0.52520056}
{"ts":1744894140000,"o":84720.1,"h":84745,"l":84729.3,"c":84734.8,"v":4100,"usd":0.04838846}
{"ts":1744894200000,"o":84734.8,"h":84737.4,"l":84734.8,"c":84734.8,"v":14100,"usd":0.16640073}
{"ts":1744894260000,"o":84734.8,"h":84734.8,"l":84713.7,"c":84730.6,"v":113300,"usd":1.33715004}
{"ts":1744894320000,"o":84730.6,"h":84816.2,"l":84734.5,"c":84745.6,"v":358800,"usd":4.23271109}
{"ts":1744894380000,"o":84745.6,"h":84780,"l":84753.9,"c":84762.1,"v":16700,"usd":0.19702279}
{"ts":1744894440000,"o":84762.1,"h":84771.7,"l":84755,"c":84759.1,"v":91600,"usd":1.08055955}
{"ts":1744894500000,"o":84759.1,"h":84798.3,"l":84756.5,"c":84761.5,"v":108500,"usd":1.27960872}
{"ts":1744894560000,"o":84761.5,"h":84763.6,"l":84702,"c":84713.4,"v":71800,"usd":0.84753048}
{"ts":1744894620000,"o":84713.4,"h":84725,"l":84709.4,"c":84709.4,"v":118700,"usd":1.40120822}
{"ts":1744894680000,"o":84709.4,"h":84740,"l":84709.4,"c":84740,"v":24900,"usd":0.29391829}
{"ts":1744894740000,"o":84740,"h":84749.8,"l":84720.1,"c":84726.3,"v":37300,"usd":0.44013753}
{"ts":1744894800000,"o":84726.3,"h":84727.8,"l":84716.4,"c":84723.7,"v":8400,"usd":0.09914807}
{"ts":1744894860000,"o":84723.7,"h":84726.7,"l":84710.4,"c":84716.2,"v":7400,"usd":0.08734682}
{"ts":1744894920000,"o":84716.2,"h":84718.8,"l":84660.1,"c":84678.1,"v":287800,"usd":3.39867898}
{"ts":1744894980000,"o":84678.1,"h":84703.5,"l":84676.9,"c":84695,"v":12700,"usd":0.14996766}
{"ts":1744895040000,"o":84695,"h":84675,"l":84660.3,"c":84660.3,"v":35500,"usd":0.41927939}
{"ts":1744895100000,"o":84660.3,"h":84666.6,"l":84602.2,"c":84611.1,"v":156900,"usd":1.85404242}
{"ts":1744895160000,"o":84611.1,"h":84602.2,"l":84537.3,"c":84594.3,"v":202000,"usd":2.38851309}
{"ts":1744895220000,"o":84594.3,"h":84636.2,"l":84592.8,"c":84636.2,"v":28500,"usd":0.33688135}
{"ts":1744895280000,"o":84636.2,"h":84638,"l":84604.4,"c":84630.8,"v":97900,"usd":1.15671646}
{"ts":1744895340000,"o":84630.8,"h":84614,"l":84588.7,"c":84614,"v":5600,"usd":0.06619698}
{"ts":1744895400000,"o":84614,"h":84618.2,"l":84605.7,"c":84605.7,"v":91100,"usd":1.07672943}
{"ts":1744895460000,"o":84605.7,"h":84605.7,"l":84524.3,"c":84552.1,"v":86100,"usd":1.01785204}
{"ts":1744895520000,"o":84552.1,"h":84609.6,"l":84552.5,"c":84606.3,"v":110400,"usd":1.30558636}
{"ts":1744895580000,"o":84606.3,"h":84630,"l":84593.7,"c":84630,"v":144600,"usd":1.70885112}
{"ts":1744895640000,"o":84630,"h":84620,"l":84603.9,"c":84614.6,"v":11900,"usd":0.14064565}
{"ts":1744895700000,"o":84614.6,"h":84663.1,"l":84576,"c":84576.1,"v":1195900,"usd":14.12936249}
{"ts":1744895760000,"o":84576.1,"h":84584.1,"l":84552.7,"c":84555,"v":219100,"usd":2.59044916}
{"ts":1744895820000,"o":84555,"h":84554.3,"l":84540,"c":84540,"v":124300,"usd":1.47009063}
{"ts":1744895880000,"o":84540,"h":84540,"l":84477.1,"c":84477.1,"v":506600,"usd":5.9957076}
{"ts":1744895940000,"o":84477.1,"h":84488.1,"l":84417.6,"c":84470.4,"v":536400,"usd":6.35204598}
{"ts":1744896000000,"o":84470.4,"h":84517.4,"l":84477.7,"c":84514,"v":245300,"usd":2.9029783}
{"ts":1744896060000,"o":84514,"h":84520.5,"l":84481.6,"c":84520.5,"v":272800,"usd":3.22841753}
{"ts":1744896120000,"o":84520.5,"h":84521.3,"l":84490,"c":84490,"v":11300,"usd":0.13371279}
{"ts":1744896180000,"o":84490,"h":84549.9,"l":84487.8,"c":84549.9,"v":138500,"usd":1.63904152}
{"ts":1744896240000,"o":84549.9,"h":84599.9,"l":84549.9,"c":84585.1,"v":160700,"usd":1.90030311}
{"ts":1744896300000,"o":84585.1,"h":84595.6,"l":84591.6,"c":84591.6,"v":27100,"usd":0.3203536}
{"ts":1744896360000,"o":84591.6,"h":84587.6,"l":84500.4,"c":84516.4,"v":383200,"usd":4.53192809}
{"ts":1744896420000,"o":84516.4,"h":84562.6,"l":84510.8,"c":84562.6,"v":207700,"usd":2.45732009}
{"ts":1744896480000,"o":84562.6,"h":84587.9,"l":84554.2,"c":84587.9,"v":63400,"usd":0.74954616}
{"ts":1744896540000,"o":84587.9,"h":84587.7,"l":84558.5,"c":84558.6,"v":139900,"usd":1.65421572}
{"ts":1744896600000,"o":84558.6,"h":84580,"l":84564.2,"c":84580,"v":173500,"usd":2.05155733}
{"ts":1744896660000,"o":84580,"h":84636,"l":84565.2,"c":84635.9,"v":504600,"usd":5.96455129}
{"ts":1744896720000,"o":84635.9,"h":84636,"l":84481.5,"c":84558.5,"v":395600,"usd":4.67740509}
{"ts":1744896780000,"o":84558.5,"h":84609.9,"l":84473.9,"c":84500.3,"v":412000,"usd":4.87477766}
{"ts":1744896840000,"o":84500.3,"h":84520.7,"l":84343.5,"c":84400,"v":634300,"usd":7.51651103}
{"ts":1744896900000,"o":84400,"h":84450.9,"l":84375.8,"c":84392.1,"v":1047000,"usd":12.40379397}
{"ts":1744896960000,"o":84392.1,"h":84480,"l":84307.6,"c":84480,"v":444900,"usd":5.27470324}
{"ts":1744897020000,"o":84480,"h":84480.9,"l":84405.8,"c":84427.7,"v":91900,"usd":1.08832869}
{"ts":1744897080000,"o":84427.7,"h":84439.6,"l":84394.2,"c":84422,"v":249400,"usd":2.95391196}
{"ts":1744897140000,"o":84422,"h":84430,"l":84375.6,"c":84396.2,"v":40800,"usd":0.483343}
{"ts":1744897200000,"o":84396.2,"h":84395.4,"l":84279.5,"c":84331.3,"v":692900,"usd":8.21867316}
{"ts":1744897260000,"o":84331.3,"h":84331.3,"l":84260,"c":84312.2,"v":251300,"usd":2.98130808}
{"ts":1744897320000,"o":84312.2,"h":84414.4,"l":84295.3,"c":84412.8,"v":209700,"usd":2.48596813}
{"ts":1744897380000,"o":84412.8,"h":84458.8,"l":84405,"c":84435.6,"v":63000,"usd":0.7461096}
{"ts":1744897440000,"o":84435.6,"h":84597.1,"l":84435.7,"c":84502.7,"v":497200,"usd":5.88165418}
{"ts":1744897500000,"o":84502.7,"h":84577.1,"l":84485.3,"c":84503.9,"v":221400,"usd":2.61975885}
{"ts":1744897560000,"o":84503.9,"h":84504.2,"l":84448.9,"c":84480,"v":278300,"usd":3.29424981}
{"ts":1744897620000,"o":84480,"h":84483.6,"l":84344.6,"c":84344.6,"v":379800,"usd":4.4993217}
{"ts":1744897680000,"o":84344.6,"h":84380,"l":84333.7,"c":84358.7,"v":318400,"usd":3.77424569}
{"ts":1744897740000,"o":84358.7,"h":84389.9,"l":84334,"c":84380,"v":23500,"usd":0.27858987}
{"ts":1744897800000,"o":84380,"h":84421.2,"l":84363,"c":84384.5,"v":182200,"usd":2.15903265}
{"ts":1744897860000,"o":84384.5,"h":84459.9,"l":84384,"c":84459.9,"v":147300,"usd":1.7451961}
{"ts":1744897920000,"o":84459.9,"h":84533.5,"l":84460,"c":84473.8,"v":96700,"usd":1.1442155}
{"ts":1744897980000,"o":84473.8,"h":84529.8,"l":84473.8,"c":84478.4,"v":164700,"usd":1.94947099}
{"ts":1744898040000,"o":84478.4,"h":84550.5,"l":84481.6,"c":84526.4,"v":30700,"usd":0.36322405}
{"ts":1744898100000,"o":84526.4,"h":84554.9,"l":84500.1,"c":84500.1,"v":171900,"usd":2.03368182}
{"ts":1744898160000,"o":84500.1,"h":84501.9,"l":84440.1,"c":84465.1,"v":300500,"usd":3.55714614}
{"ts":1744898220000,"o":84465.1,"h":84474.6,"l":84424,"c":84437.6,"v":40700,"usd":0.48203008}
{"ts":1744898280000,"o":84437.6,"h":84443.6,"l":84429.1,"c":84430.5,"v":3800,"usd":0.04500623}
{"ts":1744898340000,"o":84430.5,"h":84430.5,"l":84361,"c":84369.2,"v":227100,"usd":2.69048511}
{"ts":1744898400000,"o":84369.2,"h":84418.2,"l":84349.3,"c":84415.5,"v":148800,"usd":1.76357629}
{"ts":1744898460000,"o":84415.5,"h":84411.8,"l":84322.5,"c":84364,"v":211400,"usd":2.50587072}
{"ts":1744898520000,"o":84364,"h":84405,"l":84357,"c":84370.8,"v":78400,"usd":0.92918737}
{"ts":1744898580000,"o":84370.8,"h":84380,"l":84329.1,"c":84335,"v":287800,"usd":3.41226756}
{"ts":1744898640000,"o":84335,"h":84335,"l":84183.9,"c":84228,"v":1023200,"usd":12.14360215}
{"ts":1744898700000,"o":84228,"h":84241.4,"l":84175,"c":84220.7,"v":329500,"usd":3.91327107}
{"ts":1744898760000,"o":84220.7,"h":84238.4,"l":84203.4,"c":84235.5,"v":219400,"usd":2.60515923}
{"ts":1744898820000,"o":84235.5,"h":84268.8,"l":84159.2,"c":84201.4,"v":825200,"usd":9.7985094}
{"ts":1744898880000,"o":84201.4,"h":84188.3,"l":84077.4,"c":84147.5,"v":888800,"usd":10.56610475}
{"ts":1744898940000,"o":84147.5,"h":84147.4,"l":84082.7,"c":84116.1,"v":1208100,"usd":14.36472353}
{"ts":1744899000000,"o":84116.1,"h":84119.9,"l":84026.4,"c":84110,"v":1664100,"usd":19.78936687}
{"ts":1744899060000,"o":84110,"h":84119.9,"l":84020,"c":84095,"v":536700,"usd":6.38429055}
{"ts":1744899120000,"o":84095,"h":84130,"l":84074.7,"c":84130,"v":460100,"usd":5.4714695}
{"ts":1744899180000,"o":84130,"h":84223.9,"l":84140.1,"c":84188.7,"v":355100,"usd":4.21723554}
{"ts":1744899240000,"o":84188.7,"h":84188.7,"l":84090,"c":84090,"v":534000,"usd":6.3456726}
{"ts":1744899300000,"o":84090,"h":84100,"l":84074.1,"c":84100,"v":421700,"usd":5.01541561}
{"ts":1744899360000,"o":84100,"h":84144.4,"l":84101.2,"c":84126,"v":265500,"usd":3.15616439}
{"ts":1744899420000,"o":84126,"h":84126,"l":84027.6,"c":84039.9,"v":257900,"usd":3.06791894}
{"ts":1744899480000,"o":84039.9,"h":84051.8,"l":84011.9,"c":84045,"v":248300,"usd":2.95463774}
{"ts":1744899540000,"o":84045,"h":84038,"l":83960.1,"c":84010.8,"v":709400,"usd":8.44586104}
{"ts":1744899600000,"o":84010.8,"h":84026.5,"l":83985.8,"c":84010,"v":1090700,"usd":12.98462625}
{"ts":1744899660000,"o":84010,"h":84062.9,"l":83995.6,"c":84006.3,"v":430300,"usd":5.12081837}
{"ts":1744899720000,"o":84006.3,"h":84002.2,"l":83960.7,"c":83981.1,"v":476000,"usd":5.66846181}
{"ts":1744899780000,"o":83981.1,"h":84084.2,"l":83990.3,"c":84050.1,"v":338900,"usd":4.03197681}
{"ts":1744899840000,"o":84050.1,"h":84104.2,"l":84035.1,"c":84059.7,"v":267300,"usd":3.17925326}
{"ts":1744899900000,"o":84059.7,"h":84067.6,"l":83987.1,"c":84004.5,"v":357700,"usd":4.25741895}
{"ts":1744899960000,"o":84004.5,"h":84059.9,"l":83996.6,"c":84059.2,"v":196400,"usd":2.33711672}
{"ts":1744900020000,"o":84059.2,"h":84048.7,"l":84002,"c":84030,"v":131000,"usd":1.55921071}
{"ts":1744900080000,"o":84030,"h":84039.9,"l":83963.8,"c":83963.8,"v":109100,"usd":1.29905844}
{"ts":1744900140000,"o":83963.8,"h":83981.8,"l":83965.5,"c":83968.3,"v":241000,"usd":2.87005059}
{"ts":1744900200000,"o":83968.3,"h":83984.9,"l":83932.1,"c":83974.1,"v":646200,"usd":7.69663889}
{"ts":1744900260000,"o":83974.1,"h":84037.3,"l":83970,"c":83970,"v":416900,"usd":4.96265629}
{"ts":1744900320000,"o":83970,"h":84026.8,"l":83920.6,"c":83942.2,"v":472400,"usd":5.62585379}
{"ts":1744900380000,"o":83942.2,"h":83983.6,"l":83942.2,"c":83983.6,"v":202500,"usd":2.41168936}
{"ts":1744900440000,"o":83983.6,"h":84008.3,"l":83940,"c":83961.9,"v":248000,"usd":2.95361771}
{"ts":1744900500000,"o":83961.9,"h":83955,"l":83888,"c":83903.7,"v":711700,"usd":8.48185605}
{"ts":1744900560000,"o":83903.7,"h":83897.3,"l":83807.5,"c":83840,"v":485300,"usd":5.78770488}
{"ts":1744900620000,"o":83840,"h":83840,"l":83764.7,"c":83792.6,"v":559800,"usd":6.68121927}
{"ts":1744900680000,"o":83792.6,"h":83810.4,"l":83682.5,"c":83770.7,"v":777400,"usd":9.28306374}
{"ts":1744900740000,"o":83770.7,"h":83797.3,"l":83742.5,"c":83758.4,"v":233000,"usd":2.78146781}
{"ts":1744900800000,"o":83758.4,"h":83820,"l":83732.9,"c":83820,"v":522700,"usd":6.2392726}
{"ts":1744900860000,"o":83820,"h":83910.8,"l":83805.9,"c":83907.9,"v":283600,"usd":3.38268955}
{"ts":1744900920000,"o":83907.9,"h":84035.1,"l":83880.1,"c":84021.6,"v":511000,"usd":6.08570999}
{"ts":1744900980000,"o":84021.6,"h":84035,"l":83970.1,"c":83992.4,"v":530600,"usd":6.31651599}
{"ts":1744901040000,"o":83992.4,"h":84083.4,"l":83996.1,"c":84061.2,"v":539900,"usd":6.42338418}
{"ts":1744901100000,"o":84061.2,"h":84087.8,"l":84041.1,"c":84075.6,"v":179800,"usd":2.13899346}
{"ts":1744901160000,"o":84075.6,"h":84096.8,"l":84039.2,"c":84039.2,"v":500200,"usd":5.95074403}
{"ts":1744901220000,"o":84039.2,"h":84080,"l":84000.1,"c":84080,"v":118100,"usd":1.40540962}
{"ts":1744901280000,"o":84080,"h":84147.9,"l":84088,"c":84090,"v":385900,"usd":4.58807657}
{"ts":1744901340000,"o":84090,"h":84125,"l":84047.1,"c":84125,"v":275400,"usd":3.27505254}
{"ts":1744901400000,"o":84125,"h":84155.3,"l":84113.1,"c":84131.6,"v":327100,"usd":3.88768496}
{"ts":1744901460000,"o":84131.6,"h":84133.7,"l":84086.5,"c":84087.9,"v":181100,"usd":2.15319744}
{"ts":1744901520000,"o":84087.9,"h":84135.3,"l":84048.3,"c":84058.4,"v":366000,"usd":4.35221932}
{"ts":1744901580000,"o":84058.4,"h":84103.9,"l":83985.2,"c":83987.2,"v":334600,"usd":3.98187957}
{"ts":1744901640000,"o":83987.2,"h":84044.5,"l":83987.2,"c":84024.8,"v":113700,"usd":1.35302739}
{"ts":1744901700000,"o":84024.8,"h":84118.9,"l":84030.6,"c":84089.5,"v":295700,"usd":3.51680899}
{"ts":1744901760000,"o":84089.5,"h":84129.8,"l":84089.5,"c":84129.8,"v":81800,"usd":0.97243286}
{"ts":1744901820000,"o":84129.8,"h":84133.7,"l":84097.3,"c":84105.8,"v":146600,"usd":1.7426104}
{"ts":1744901880000,"o":84105.8,"h":84089.5,"l":84033.5,"c":84037.8,"v":256200,"usd":3.04804061}
{"ts":1744901940000,"o":84037.8,"h":84059.9,"l":84021.8,"c":84022.1,"v":276200,"usd":3.28691303}
{"ts":1744902000000,"o":84022.1,"h":84050.4,"l":84013.5,"c":84042.9,"v":98000,"usd":1.16627361}
{"ts":1744902060000,"o":84042.9,"h":84129.6,"l":84037.8,"c":84126.2,"v":1093600,"usd":13.0050861}
{"ts":1744902120000,"o":84126.2,"h":84163.3,"l":84108.4,"c":84113.1,"v":205300,"usd":2.43998851}
{"ts":1744902180000,"o":84113.1,"h":84156,"l":84106.9,"c":84132.8,"v":62000,"usd":0.73689484}
{"ts":1744902240000,"o":84132.8,"h":84146.4,"l":84106.7,"c":84146.4,"v":232700,"usd":2.76650873}
{"ts":1744902300000,"o":84146.4,"h":84146.4,"l":84100,"c":84102.2,"v":231300,"usd":2.74978976}
{"ts":1744902360000,"o":84102.2,"h":84315.1,"l":84074,"c":84283.9,"v":1539600,"usd":18.27653783}
{"ts":1744902420000,"o":84283.9,"h":84449.9,"l":84289.1,"c":84413.1,"v":962100,"usd":11.39965035}
{"ts":1744902480000,"o":84413.1,"h":84439.9,"l":84342,"c":84342,"v":365100,"usd":4.325338}
{"ts":1744902540000,"o":84342,"h":84428.4,"l":84324.1,"c":84390.5,"v":591100,"usd":7.00504993}
{"ts":1744902600000,"o":84390.5,"h":84396.8,"l":84339.7,"c":84339.7,"v":114300,"usd":1.3548606}
{"ts":1744902660000,"o":84339.7,"h":84449.7,"l":84329.2,"c":84449.7,"v":379800,"usd":4.50013239}
{"ts":1744902720000,"o":84449.7,"h":84471.7,"l":84423.1,"c":84471,"v":397700,"usd":4.70913933}
{"ts":1744902780000,"o":84471,"h":84635.8,"l":84455.5,"c":84569,"v":2384000,"usd":28.1976167}
{"ts":1744902840000,"o":84569,"h":84597.9,"l":84548,"c":84564.1,"v":213700,"usd":2.52710356}
{"ts":1744902900000,"o":84564.1,"h":84575.4,"l":84534.5,"c":84549.9,"v":86400,"usd":1.02183231}
{"ts":1744902960000,"o":84549.9,"h":84563,"l":84461,"c":84461,"v":539300,"usd":6.38078681}
{"ts":1744903020000,"o":84461,"h":84481.1,"l":84426.1,"c":84426.1,"v":251200,"usd":2.97421309}
{"ts":1744903080000,"o":84426.1,"h":84514.6,"l":84423.5,"c":84513.7,"v":117200,"usd":1.38747273}
{"ts":1744903140000,"o":84513.7,"h":84577.3,"l":84508.7,"c":84550.8,"v":158900,"usd":1.87930068}
{"ts":1744903200000,"o":84550.8,"h":84605.7,"l":84540.1,"c":84574.5,"v":203900,"usd":2.41072693}
{"ts":1744903260000,"o":84574.5,"h":84567.9,"l":84470,"c":84501.1,"v":137900,"usd":1.63154469}
{"ts":1744903320000,"o":84501.1,"h":84493.8,"l":84457.3,"c":84457.3,"v":186900,"usd":2.2128396}
{"ts":1744903380000,"o":84457.3,"h":84469.7,"l":84423.5,"c":84423.5,"v":208900,"usd":2.47354318}
{"ts":1744903440000,"o":84423.5,"h":84460,"l":84420.6,"c":84455.7,"v":136100,"usd":1.61192003}
{"ts":1744903500000,"o":84455.7,"h":84444,"l":84424.1,"c":84431.6,"v":109500,"usd":1.29693094}
{"ts":1744903560000,"o":84431.6,"h":84449.4,"l":84367.4,"c":84418.5,"v":282100,"usd":3.34278355}
{"ts":1744903620000,"o":84418.5,"h":84489.9,"l":84420,"c":84423,"v":221600,"usd":2.6235288}
{"ts":1744903680000,"o":84423,"h":84420.1,"l":84350,"c":84350,"v":284200,"usd":3.36773027}
{"ts":1744903740000,"o":84350,"h":84353.1,"l":84329.6,"c":84339.7,"v":232200,"usd":2.75328294}
{"ts":1744903800000,"o":84339.7,"h":84366.9,"l":84333.3,"c":84356.7,"v":108600,"usd":1.28741165}
{"ts":1744903860000,"o":84356.7,"h":84439.9,"l":84356.7,"c":84439.8,"v":255500,"usd":3.02740047}
{"ts":1744903920000,"o":84439.8,"h":84489.6,"l":84434.8,"c":84442.7,"v":115100,"usd":1.36257373}
{"ts":1744903980000,"o":84442.7,"h":84478.3,"l":84453.3,"c":84478.3,"v":61000,"usd":0.72219529}
{"ts":1744904040000,"o":84478.3,"h":84515.3,"l":84480,"c":84511.5,"v":226700,"usd":2.68311212}
{"ts":1744904100000,"o":84511.5,"h":84520,"l":84466.1,"c":84466.1,"v":123400,"usd":1.46010469}
{"ts":1744904160000,"o":84466.1,"h":84491.4,"l":84453.4,"c":84471.5,"v":4000,"usd":0.04735256}
{"ts":1744904220000,"o":84471.5,"h":84490,"l":84455.1,"c":84479.3,"v":99300,"usd":1.17545922}
{"ts":1744904280000,"o":84479.3,"h":84605.8,"l":84489.7,"c":84602.2,"v":246300,"usd":2.91333294}
{"ts":1744904340000,"o":84602.2,"h":84626,"l":84558.1,"c":84558.1,"v":125600,"usd":1.48472331}
{"ts":1744904400000,"o":84558.1,"h":84626.4,"l":84571.7,"c":84620,"v":13100,"usd":0.15482597}
{"ts":1744904460000,"o":84620,"h":84644,"l":84625.5,"c":84626.2,"v":160300,"usd":1.89401904}
{"ts":1744904520000,"o":84626.2,"h":84625.9,"l":84583.7,"c":84592.3,"v":139300,"usd":1.64655599}
{"ts":1744904580000,"o":84592.3,"h":84592.2,"l":84547,"c":84547,"v":87900,"usd":1.03911832}
{"ts":1744904640000,"o":84547,"h":84564.5,"l":84540.1,"c":84561,"v":56400,"usd":0.66708356}
{"ts":1744904700000,"o":84561,"h":84558.3,"l":84530.1,"c":84546.2,"v":60900,"usd":0.72032172}
{"ts":1744904760000,"o":84546.2,"h":84593.7,"l":84546.4,"c":84579.8,"v":305800,"usd":3.61551626}
{"ts":1744904820000,"o":84579.8,"h":84573.7,"l":84488.3,"c":84568.6,"v":192300,"usd":2.27556847}
{"ts":1744904880000,"o":84568.6,"h":84562.7,"l":84520.1,"c":84532.4,"v":26500,"usd":0.31350017}
{"ts":1744904940000,"o":84532.4,"h":84575.3,"l":84542.6,"c":84564.9,"v":221400,"usd":2.61844871}
{"ts":1744905000000,"o":84564.9,"h":84548,"l":84504.1,"c":84520,"v":165000,"usd":1.95174435}
{"ts":1744905060000,"o":84520,"h":84584.5,"l":84521.8,"c":84566,"v":161700,"usd":1.91229997}
{"ts":1744905120000,"o":84566,"h":84610,"l":84533.6,"c":84610,"v":314700,"usd":3.71998683}
{"ts":1744905180000,"o":84610,"h":84629.9,"l":84570.6,"c":84570.6,"v":360500,"usd":4.26051321}
{"ts":1744905240000,"o":84570.6,"h":84560,"l":84469.7,"c":84479.8,"v":173500,"usd":2.0530032}
{"ts":1744905300000,"o":84479.8,"h":84464.2,"l":84433.6,"c":84437.7,"v":102600,"usd":1.21500465}
{"ts":1744905360000,"o":84437.7,"h":84499.9,"l":84448.6,"c":84492.7,"v":1148800,"usd":13.6029407}
{"ts":1744905420000,"o":84492.7,"h":84490.1,"l":84467.8,"c":84470.1,"v":128100,"usd":1.51635698}
{"ts":1744905480000,"o":84470.1,"h":84462.5,"l":84443.5,"c":84443.5,"v":112100,"usd":1.32738067}
{"ts":1744905540000,"o":84443.5,"h":84453.1,"l":84435,"c":84447.6,"v":80400,"usd":0.95214121}
{"ts":1744905600000,"o":84447.6,"h":84480,"l":84433.9,"c":84480,"v":157800,"usd":1.86848918}
{"ts":1744905660000,"o":84480,"h":84554.3,"l":84474.2,"c":84534.4,"v":602600,"usd":7.13035075}
{"ts":1744905720000,"o":84534.4,"h":84516.4,"l":84460.1,"c":84460.1,"v":38700,"usd":0.45801193}
{"ts":1744905780000,"o":84460.1,"h":84509.5,"l":84460.1,"c":84468.3,"v":355000,"usd":4.20163674}
{"ts":1744905840000,"o":84468.3,"h":84460,"l":84379.4,"c":84379.4,"v":415800,"usd":4.92563759}
{"ts":1744905900000,"o":84379.4,"h":84412.3,"l":84356.5,"c":84356.5,"v":477200,"usd":5.6546007}
{"ts":1744905960000,"o":84356.5,"h":84681.9,"l":84340.1,"c":84599.6,"v":2952900,"usd":34.92334464}
{"ts":1744906020000,"o":84599.6,"h":84699.5,"l":84604.9,"c":84659.7,"v":380700,"usd":4.49646842}
{"ts":1744906080000,"o":84659.7,"h":84733,"l":84647.8,"c":84709.9,"v":1160300,"usd":13.70041743}
{"ts":1744906140000,"o":84709.9,"h":84736.2,"l":84680.9,"c":84717.7,"v":252100,"usd":2.9760408}
{"ts":1744906200000,"o":84717.7,"h":84740,"l":84652.5,"c":84658.8,"v":702500,"usd":8.29264612}
{"ts":1744906260000,"o":84658.8,"h":84689.4,"l":84613.3,"c":84633.8,"v":161800,"usd":1.91175954}
{"ts":1744906320000,"o":84633.8,"h":84676.9,"l":84612.4,"c":84660.1,"v":459800,"usd":5.43225739}
{"ts":1744906380000,"o":84660.1,"h":84655.3,"l":84500,"c":84500,"v":272900,"usd":3.22742472}
{"ts":1744906440000,"o":84500,"h":84613,"l":84435.9,"c":84520.5,"v":452700,"usd":5.35549364}
{"ts":1744906500000,"o":84520.5,"h":84554.3,"l":84491.5,"c":84547.4,"v":171200,"usd":2.025494}
{"ts":1744906560000,"o":84547.4,"h":84589.9,"l":84532.5,"c":84587.7,"v":39100,"usd":0.46239178}
{"ts":1744906620000,"o":84587.7,"h":84647.9,"l":84592.4,"c":84613.6,"v":155100,"usd":1.83328642}
{"ts":1744906680000,"o":84613.6,"h":84679.8,"l":84586.8,"c":84652.1,"v":265900,"usd":3.14241748}
{"ts":1744906740000,"o":84652.1,"h":84659.9,"l":84610,"c":84610.1,"v":164000,"usd":1.93782445}
{"ts":1744906800000,"o":84610.1,"h":84705.5,"l":84644.8,"c":84699.4,"v":498800,"usd":5.88997499}
{"ts":1744906860000,"o":84699.4,"h":84734.6,"l":84626.4,"c":84626.4,"v":325600,"usd":3.8448126}
{"ts":1744906920000,"o":84626.4,"h":84685.8,"l":84620.2,"c":84685.1,"v":107100,"usd":1.26483582}
{"ts":1744906980000,"o":84685.1,"h":84743.9,"l":84680,"c":84743.9,"v":375600,"usd":4.43406707}
{"ts":1744907040000,"o":84743.9,"h":84811.4,"l":84725.4,"c":84789.9,"v":597100,"usd":7.04315121}
{"ts":1744907100000,"o":84789.9,"h":84878.5,"l":84787.6,"c":84848,"v":494800,"usd":5.83159422}
{"ts":1744907160000,"o":84848,"h":84882.8,"l":84820,"c":84843.7,"v":341400,"usd":4.0231136}
{"ts":1744907220000,"o":84843.7,"h":84914.1,"l":84827.8,"c":84860,"v":592200,"usd":6.97736918}
{"ts":1744907280000,"o":84860,"h":84876.5,"l":84813.5,"c":84823.9,"v":340100,"usd":4.00780984}
{"ts":1744907340000,"o":84823.9,"h":84847.3,"l":84821.6,"c":84842,"v":128500,"usd":1.51467411}
{"ts":1744907400000,"o":84842,"h":84890.8,"l":84831.1,"c":84886.9,"v":245300,"usd":2.89041493}
{"ts":1744907460000,"o":84886.9,"h":84903.5,"l":84801.2,"c":84801.2,"v":345100,"usd":4.06672769}
{"ts":1744907520000,"o":84801.2,"h":84927.7,"l":84800,"c":84926.5,"v":993800,"usd":11.7065718}
{"ts":1744907580000,"o":84926.5,"h":84948,"l":84879.6,"c":84879.6,"v":440700,"usd":5.18984183}
{"ts":1744907640000,"o":84879.6,"h":84935.8,"l":84863.2,"c":84934.1,"v":301100,"usd":3.54603086}
{"ts":1744907700000,"o":84934.1,"h":84991.7,"l":84910,"c":84910.9,"v":1336700,"usd":15.73425238}
{"ts":1744907760000,"o":84910.9,"h":85032.9,"l":84910.9,"c":84984.6,"v":1579700,"usd":18.58710585}
{"ts":1744907820000,"o":84984.6,"h":85012,"l":84942.1,"c":84973.2,"v":264200,"usd":3.10850067}
{"ts":1744907880000,"o":84973.2,"h":84987.1,"l":84914.2,"c":84924.6,"v":240100,"usd":2.826576}
{"ts":1744907940000,"o":84924.6,"h":84940,"l":84893.9,"c":84935.1,"v":202700,"usd":2.38710517}
{"ts":1744908000000,"o":84935.1,"h":84932.3,"l":84814.8,"c":84814.8,"v":323100,"usd":3.8068152}
{"ts":1744908060000,"o":84814.8,"h":84864.2,"l":84800.1,"c":84864.2,"v":128200,"usd":1.51131298}
{"ts":1744908120000,"o":84864.2,"h":84859.8,"l":84832,"c":84832.1,"v":87400,"usd":1.03006271}
{"ts":1744908180000,"o":84832.1,"h":84858.1,"l":84832,"c":84848.7,"v":120600,"usd":1.42157776}
{"ts":1744908240000,"o":84848.7,"h":84840.8,"l":84715,"c":84726.3,"v":625100,"usd":7.37364434}
{"ts":1744908300000,"o":84726.3,"h":84739.9,"l":84680.6,"c":84713.4,"v":204200,"usd":2.41087103}
{"ts":1744908360000,"o":84713.4,"h":84763.3,"l":84697,"c":84697,"v":213300,"usd":2.51730848}
{"ts":1744908420000,"o":84697,"h":84814.7,"l":84696.8,"c":84755.2,"v":332500,"usd":3.92357814}
{"ts":1744908480000,"o":84755.2,"h":84769.4,"l":84749.4,"c":84749.4,"v":56900,"usd":0.67126952}
{"ts":1744908540000,"o":84749.4,"h":84805.9,"l":84710,"c":84710,"v":322800,"usd":3.80802694}
{"ts":1744908600000,"o":84710,"h":84725.6,"l":84680.8,"c":84725.6,"v":135600,"usd":1.60107971}
{"ts":1744908660000,"o":84725.6,"h":84814.5,"l":84729.8,"c":84773,"v":97100,"usd":1.14534249}
{"ts":1744908720000,"o":84773,"h":84790,"l":84706.2,"c":84706.2,"v":254500,"usd":3.0021076}
{"ts":1744908780000,"o":84706.2,"h":84756.8,"l":84687.8,"c":84756.8,"v":95100,"usd":1.1226681}
{"ts":1744908840000,"o":84756.8,"h":84777.4,"l":84745.6,"c":84774,"v":72400,"usd":0.8541419}
{"ts":1744908900000,"o":84774,"h":84799.9,"l":84777.9,"c":84789.9,"v":99500,"usd":1.17350508}
{"ts":1744908960000,"o":84789.9,"h":84838.9,"l":84786.7,"c":84838.9,"v":325200,"usd":3.83424034}
{"ts":1744909020000,"o":84838.9,"h":84877.2,"l":84839,"c":84850,"v":350800,"usd":4.13423996}
{"ts":1744909080000,"o":84850,"h":84869.1,"l":84848.3,"c":84869.1,"v":31600,"usd":0.37240865}
{"ts":1744909140000,"o":84869.1,"h":84909.4,"l":84870.9,"c":84909.4,"v":102600,"usd":1.20868278}
{"ts":1744909200000,"o":84909.4,"h":84909.8,"l":84879.9,"c":84879.9,"v":112500,"usd":1.32501517}
{"ts":1744909260000,"o":84879.9,"h":84881.6,"l":84860.1,"c":84878,"v":82800,"usd":0.97559692}
{"ts":1744909320000,"o":84878,"h":84929,"l":84860,"c":84929,"v":365100,"usd":4.3002745}
{"ts":1744909380000,"o":84929,"h":84920.3,"l":84907.9,"c":84908.4,"v":33100,"usd":0.38980845}
{"ts":1744909440000,"o":84908.4,"h":84923.5,"l":84881.6,"c":84895.7,"v":103400,"usd":1.21785773}
{"ts":1744909500000,"o":84895.7,"h":84910.6,"l":84880.1,"c":84910.6,"v":186000,"usd":2.19113589}
{"ts":1744909560000,"o":84910.6,"h":84930,"l":84840.5,"c":84840.5,"v":182700,"usd":2.15233704}
{"ts":1744909620000,"o":84840.5,"h":84840,"l":84743.2,"c":84761,"v":245300,"usd":2.89304912}
{"ts":1744909680000,"o":84761,"h":84859.9,"l":84756,"c":84859.9,"v":66200,"usd":0.78063743}
{"ts":1744909740000,"o":84859.9,"h":84972.4,"l":84853.9,"c":84966,"v":237600,"usd":2.79775477}
{"ts":1744909800000,"o":84966,"h":84989.6,"l":84941.3,"c":84941.3,"v":101200,"usd":1.19087624}
{"ts":1744909860000,"o":84941.3,"h":84989.9,"l":84947.5,"c":84989.9,"v":121500,"usd":1.42984345}
{"ts":1744909920000,"o":84989.9,"h":84999.9,"l":84952.6,"c":84957.6,"v":336800,"usd":3.96355945}
{"ts":1744909980000,"o":84957.6,"h":84988.7,"l":84957.6,"c":84960,"v":72800,"usd":0.85671023}
{"ts":1744910040000,"o":84960,"h":84959.9,"l":84926.8,"c":84926.8,"v":80800,"usd":0.95125249}
{"ts":1744910100000,"o":84926.8,"h":84929.9,"l":84907.8,"c":84929.9,"v":70300,"usd":0.82782638}
{"ts":1744910160000,"o":84929.9,"h":84980.8,"l":84926.7,"c":84980.8,"v":144400,"usd":1.69950958}
{"ts":1744910220000,"o":84980.8,"h":84985,"l":84959.5,"c":84959.5,"v":131900,"usd":1.55242695}
{"ts":1744910280000,"o":84959.5,"h":84950,"l":84921.2,"c":84928.6,"v":61800,"usd":0.72766148}
{"ts":1744910340000,"o":84928.6,"h":84946.3,"l":84870.1,"c":84898.3,"v":141000,"usd":1.66055521}
{"ts":1744910400000,"o":84898.3,"h":84909.9,"l":84800.4,"c":84848,"v":214800,"usd":2.5317933}
{"ts":1744910460000,"o":84848,"h":84880.6,"l":84839.7,"c":84867.5,"v":272100,"usd":3.2061408}
{"ts":1744910520000,"o":84867.5,"h":84867.5,"l":84734.2,"c":84804.6,"v":350300,"usd":4.13237328}
{"ts":1744910580000,"o":84804.6,"h":84800,"l":84744.8,"c":84800,"v":79900,"usd":0.94265987}
{"ts":1744910640000,"o":84800,"h":84862.6,"l":84794.9,"c":84853.7,"v":95700,"usd":1.12832841}
{"ts":1744910700000,"o":84853.7,"h":84890,"l":84855.6,"c":84890,"v":22500,"usd":0.26513029}
{"ts":1744910760000,"o":84890,"h":84940,"l":84900,"c":84940,"v":217000,"usd":2.55534656}
{"ts":1744910820000,"o":84940,"h":84954.8,"l":84920.1,"c":84954.8,"v":119700,"usd":1.40922867}
{"ts":1744910880000,"o":84954.8,"h":84998.4,"l":84954.8,"c":84984.2,"v":80800,"usd":0.95076429}
{"ts":1744910940000,"o":84984.2,"h":85022.5,"l":84984.3,"c":85009.5,"v":105500,"usd":1.2410781}
{"ts":1744911000000,"o":85009.5,"h":85012.9,"l":84950,"c":84950,"v":289100,"usd":3.40131756}
{"ts":1744911060000,"o":84950,"h":84990,"l":84924.2,"c":84989.7,"v":294000,"usd":3.46035719}
{"ts":1744911120000,"o":84989.7,"h":85006.2,"l":84980.2,"c":85003,"v":214900,"usd":2.52819992}
{"ts":1744911180000,"o":85003,"h":85019.8,"l":85005.4,"c":85019.8,"v":199800,"usd":2.35025879}
{"ts":1744911240000,"o":85019.8,"h":85092.4,"l":84999.5,"c":85092.4,"v":1158700,"usd":13.62637953}
{"ts":1744911300000,"o":85092.4,"h":85095.4,"l":85065.4,"c":85073,"v":328500,"usd":3.8609352}
{"ts":1744911360000,"o":85073,"h":85095.1,"l":85046.1,"c":85046.1,"v":201900,"usd":2.37343843}
{"ts":1744911420000,"o":85046.1,"h":85079.9,"l":85060,"c":85073.4,"v":147300,"usd":1.73141828}
{"ts":1744911480000,"o":85073.4,"h":85111.1,"l":85061.7,"c":85061.7,"v":405800,"usd":4.76926027}
{"ts":1744911540000,"o":85061.7,"h":85092,"l":85066.6,"c":85066.7,"v":158200,"usd":1.85950155}
{"ts":1744911600000,"o":85066.7,"h":85081.1,"l":85049.3,"c":85072.5,"v":122300,"usd":1.43764886}
{"ts":1744911660000,"o":85072.5,"h":85108.5,"l":85050.4,"c":85065.2,"v":201800,"usd":2.37158501}
{"ts":1744911720000,"o":85065.2,"h":85058,"l":84980.7,"c":84988.9,"v":163400,"usd":1.92209071}
{"ts":1744911780000,"o":84988.9,"h":84982.2,"l":84899.2,"c":84901.1,"v":455700,"usd":5.36471538}
{"ts":1744911840000,"o":84901.1,"h":84961.9,"l":84901.8,"c":84961.9,"v":193100,"usd":2.2740803}
{"ts":1744911900000,"o":84961.9,"h":84999.9,"l":84962.3,"c":84990.4,"v":32300,"usd":0.38007315}
{"ts":1744911960000,"o":84990.4,"h":84999.9,"l":84940.7,"c":84940.7,"v":91600,"usd":1.07785974}
{"ts":1744912020000,"o":84940.7,"h":85040,"l":84940.5,"c":85040,"v":240800,"usd":2.83239722}
{"ts":1744912080000,"o":85040,"h":85088.4,"l":85054.5,"c":85088.4,"v":106100,"usd":1.24708016}
{"ts":1744912140000,"o":85088.4,"h":85132,"l":85063.1,"c":85077.9,"v":498400,"usd":5.85603608}
{"ts":1744912200000,"o":85077.9,"h":85082.9,"l":85033.1,"c":85049.8,"v":633400,"usd":7.44794803}
{"ts":1744912260000,"o":85049.8,"h":85076.8,"l":85039.2,"c":85063.8,"v":32300,"usd":0.37973796}
{"ts":1744912320000,"o":85063.8,"h":85083.8,"l":85058.2,"c":85080.3,"v":46400,"usd":0.54546307}
{"ts":1744912380000,"o":85080.3,"h":85112.8,"l":85080.3,"c":85112.8,"v":125300,"usd":1.4723779}
{"ts":1744912440000,"o":85112.8,"h":85124.9,"l":85093.9,"c":85113.1,"v":570000,"usd":6.69678104}
{"ts":1744912500000,"o":85113.1,"h":85115.8,"l":85101.4,"c":85106.6,"v":67200,"usd":0.78961223}
{"ts":1744912560000,"o":85106.6,"h":85146.2,"l":85110,"c":85138.7,"v":224000,"usd":2.63129974}
{"ts":1744912620000,"o":85138.7,"h":85145.2,"l":85065.5,"c":85077.3,"v":244600,"usd":2.87417954}
{"ts":1744912680000,"o":85077.3,"h":85108.9,"l":85064.9,"c":85100,"v":637200,"usd":7.48771937}
{"ts":1744912740000,"o":85100,"h":85104.8,"l":85074.1,"c":85090.2,"v":66400,"usd":0.78030134}
{"ts":1744912800000,"o":85090.2,"h":85081.1,"l":85044.2,"c":85044.2,"v":169800,"usd":1.99616781}
{"ts":1744912860000,"o":85044.2,"h":85079.4,"l":85036.2,"c":85060,"v":115000,"usd":1.35210708}
{"ts":1744912920000,"o":85060,"h":85078.4,"l":85026.6,"c":85026.6,"v":154600,"usd":1.8179091}
{"ts":1744912980000,"o":85026.6,"h":85031.5,"l":85000,"c":85015.6,"v":242500,"usd":2.85262459}
{"ts":1744913040000,"o":85015.6,"h":85030,"l":84999.6,"c":85013,"v":23300,"usd":0.27407667}
{"ts":1744913100000,"o":85013,"h":85080,"l":85013,"c":85080,"v":116300,"usd":1.36717124}
{"ts":1744913160000,"o":85080,"h":85140.1,"l":85092,"c":85130.4,"v":120100,"usd":1.41112776}
{"ts":1744913220000,"o":85130.4,"h":85138.8,"l":85089.2,"c":85121.9,"v":45700,"usd":0.53692551}
{"ts":1744913280000,"o":85121.9,"h":85142,"l":85096.9,"c":85139.3,"v":38600,"usd":0.45352229}
{"ts":1744913340000,"o":85139.3,"h":85180,"l":85134.7,"c":85178.2,"v":193400,"usd":2.27091738}
{"ts":1744913400000,"o":85178.2,"h":85183.7,"l":85179.9,"c":85183.7,"v":208400,"usd":2.44655454}
{"ts":1744913460000,"o":85183.7,"h":85207.4,"l":85183.7,"c":85193.5,"v":247200,"usd":2.90160059}
{"ts":1744913520000,"o":85193.5,"h":85216.4,"l":85183.5,"c":85216.4,"v":287900,"usd":3.37895101}
{"ts":1744913580000,"o":85216.4,"h":85236.4,"l":85174.2,"c":85174.2,"v":1256600,"usd":14.74551137}
{"ts":1744913640000,"o":85174.2,"h":85217.8,"l":85183.3,"c":85200,"v":86100,"usd":1.01058037}
{"ts":1744913700000,"o":85200,"h":85229.7,"l":85193.3,"c":85208.8,"v":77600,"usd":0.91064861}
{"ts":1744913760000,"o":85208.8,"h":85230,"l":85147.1,"c":85230,"v":197200,"usd":2.31446265}
{"ts":1744913820000,"o":85230,"h":85249.5,"l":85205.5,"c":85237.9,"v":210100,"usd":2.46528051}
{"ts":1744913880000,"o":85237.9,"h":85299.9,"l":85238,"c":85296.7,"v":371900,"usd":4.36089262}
{"ts":1744913940000,"o":85296.7,"h":85313.4,"l":85280,"c":85280,"v":279700,"usd":3.27928069}
{"ts":1744914000000,"o":85280,"h":85338.9,"l":85274.3,"c":85297,"v":255700,"usd":2.99694347}
{"ts":1744914060000,"o":85297,"h":85381.7,"l":85291.3,"c":85381.7,"v":739700,"usd":8.6683067}
{"ts":1744914120000,"o":85381.7,"h":85396,"l":85353.1,"c":85379.7,"v":101700,"usd":1.19113493}
{"ts":1744914180000,"o":85379.7,"h":85396.2,"l":85320.6,"c":85331.7,"v":498500,"usd":5.8389251}
{"ts":1744914240000,"o":85331.7,"h":85395.3,"l":85331.7,"c":85384.4,"v":235200,"usd":2.75561459}
{"ts":1744914300000,"o":85384.4,"h":85415.3,"l":85320,"c":85327,"v":3491800,"usd":40.89150578}
{"ts":1744914360000,"o":85327,"h":85395.8,"l":85334.7,"c":85375,"v":422600,"usd":4.9499623}
{"ts":1744914420000,"o":85375,"h":85367.6,"l":85208.8,"c":85266.2,"v":527900,"usd":6.18858897}
{"ts":1744914480000,"o":85266.2,"h":85288.3,"l":85230.5,"c":85288.3,"v":303900,"usd":3.56393868}
{"ts":1744914540000,"o":85288.3,"h":85299.9,"l":85258.9,"c":85259,"v":167200,"usd":1.96055967}
{"ts":1744914600000,"o":85259,"h":85269.9,"l":85205.2,"c":85213.1,"v":205900,"usd":2.41578667}
{"ts":1744914660000,"o":85213.1,"h":85259.9,"l":85213.1,"c":85246.9,"v":196100,"usd":2.30068671}
{"ts":1744914720000,"o":85246.9,"h":85280,"l":85246.9,"c":85280,"v":230300,"usd":2.70124094}
{"ts":1744914780000,"o":85280,"h":85309.9,"l":85278.3,"c":85309.9,"v":163700,"usd":1.91913383}
{"ts":1744914840000,"o":85309.9,"h":85346.9,"l":85309.9,"c":85346.8,"v":264500,"usd":3.09991626}
{"ts":1744914900000,"o":85346.8,"h":85344.6,"l":85270,"c":85270,"v":46500,"usd":0.5450754}
{"ts":1744914960000,"o":85270,"h":85358.2,"l":85259.4,"c":85350.5,"v":191900,"usd":2.24975777}
{"ts":1744915020000,"o":85350.5,"h":85379.9,"l":85350,"c":85379.9,"v":167300,"usd":1.95973474}
{"ts":1744915080000,"o":85379.9,"h":85387.1,"l":85345.7,"c":85349,"v":149300,"usd":1.74890657}
{"ts":1744915140000,"o":85349,"h":85368.5,"l":85338.2,"c":85350,"v":131700,"usd":1.54317707}
{"ts":1744915200000,"o":85350,"h":85389.9,"l":85356.7,"c":85372.4,"v":47200,"usd":0.55281306}
{"ts":1744915260000,"o":85372.4,"h":85374.3,"l":85320,"c":85320,"v":303100,"usd":3.55109031}
{"ts":1744915320000,"o":85320,"h":85352.1,"l":85305.2,"c":85344.3,"v":57000,"usd":0.66801461}
{"ts":1744915380000,"o":85344.3,"h":85332.4,"l":85316.6,"c":85330.4,"v":102400,"usd":1.20005775}
{"ts":1744915440000,"o":85330.4,"h":85305.4,"l":85287.2,"c":85294.8,"v":13100,"usd":0.15358487}
{"ts":1744915500000,"o":85294.8,"h":85331.8,"l":85287.5,"c":85323,"v":39000,"usd":0.45719131}
{"ts":1744915560000,"o":85323,"h":85348.8,"l":85286,"c":85303.9,"v":171600,"usd":2.01134929}
{"ts":1744915620000,"o":85303.9,"h":85319.9,"l":85179.1,"c":85310.6,"v":1955300,"usd":22.93814594}
{"ts":1744915680000,"o":85310.6,"h":85320,"l":85200,"c":85200,"v":258500,"usd":3.03052115}
{"ts":1744915740000,"o":85200,"h":85200,"l":85050,"c":85050,"v":636300,"usd":7.47419091}
{"ts":1744915800000,"o":85050,"h":85100,"l":85023.9,"c":85100,"v":322300,"usd":3.78921769}
{"ts":1744915860000,"o":85100,"h":85109.5,"l":85006.2,"c":85006.5,"v":153900,"usd":1.80959088}
{"ts":1744915920000,"o":85006.5,"h":85040,"l":85007.3,"c":85029,"v":110400,"usd":1.29849647}
{"ts":1744915980000,"o":85029,"h":85134.4,"l":85035.2,"c":85123.9,"v":140800,"usd":1.65510375}
{"ts":1744916040000,"o":85123.9,"h":85150,"l":85125,"c":85125,"v":40400,"usd":0.47448114}
{"ts":1744916100000,"o":85125,"h":85157,"l":85100,"c":85100,"v":101400,"usd":1.19091797}
{"ts":1744916160000,"o":85100,"h":85114.8,"l":85064.1,"c":85114.8,"v":282600,"usd":3.32085402}
{"ts":1744916220000,"o":85114.8,"h":85119.9,"l":85090.1,"c":85090.1,"v":39200,"usd":0.46066274}
{"ts":1744916280000,"o":85090.1,"h":85090,"l":85045.8,"c":85045.8,"v":162000,"usd":1.90448138}
{"ts":1744916340000,"o":85045.8,"h":85061.7,"l":85024.1,"c":85024.2,"v":183800,"usd":2.16135385}
{"ts":1744916400000,"o":85024.2,"h":85028,"l":84798.7,"c":84849.2,"v":2018800,"usd":23.78333642}
{"ts":1744916460000,"o":84849.2,"h":84976.3,"l":84846.1,"c":84973,"v":884000,"usd":10.40799708}
{"ts":1744916520000,"o":84973,"h":85000,"l":84959,"c":84963.3,"v":290200,"usd":3.41474638}
{"ts":1744916580000,"o":84963.3,"h":84983.6,"l":84929.4,"c":84980,"v":54800,"usd":0.64501625}
{"ts":1744916640000,"o":84980,"h":85018.2,"l":84989.8,"c":85011.3,"v":32400,"usd":0.38116645}
{"ts":1744916700000,"o":85011.3,"h":85010.1,"l":84969.1,"c":84969.1,"v":186000,"usd":2.18829724}
{"ts":1744916760000,"o":84969.1,"h":84999,"l":84970.3,"c":84999,"v":21100,"usd":0.24829649}
{"ts":1744916820000,"o":84999,"h":85027.3,"l":84999.9,"c":85027.3,"v":45700,"usd":0.53753839}
{"ts":1744916880000,"o":85027.3,"h":85083.8,"l":85027.2,"c":85056.4,"v":161800,"usd":1.90224222}
{"ts":1744916940000,"o":85056.4,"h":85067.9,"l":85035.4,"c":85046.6,"v":116600,"usd":1.3711158}
{"ts":1744917000000,"o":85046.6,"h":85028.5,"l":85011.8,"c":85011.8,"v":94300,"usd":1.10905164}
{"ts":1744917060000,"o":85011.8,"h":85031.2,"l":84950.9,"c":84970,"v":24700,"usd":0.29065799}
{"ts":1744917120000,"o":84970,"h":84962.8,"l":84942.5,"c":84942.5,"v":66500,"usd":0.78281669}
{"ts":1744917180000,"o":84942.5,"h":84929.9,"l":84900.2,"c":84926.8,"v":134100,"usd":1.57911617}
{"ts":1744917240000,"o":84926.8,"h":84927,"l":84913.3,"c":84927,"v":102700,"usd":1.2092874}
{"ts":1744917300000,"o":84927,"h":84929.9,"l":84863.7,"c":84884.7,"v":146200,"usd":1.72222419}
{"ts":1744917360000,"o":84884.7,"h":84907.2,"l":84869.3,"c":84907.2,"v":147000,"usd":1.73177254}
{"ts":1744917420000,"o":84907.2,"h":84901.9,"l":84765.1,"c":84765.1,"v":347500,"usd":4.09757532}
{"ts":1744917480000,"o":84765.1,"h":84809.9,"l":84733.1,"c":84733.2,"v":434400,"usd":5.12548169}
{"ts":1744917540000,"o":84733.2,"h":84782.2,"l":84715.2,"c":84744.1,"v":399900,"usd":4.71901876}
{"ts":1744917600000,"o":84744.1,"h":84819.8,"l":84755.5,"c":84789.7,"v":63300,"usd":0.74665032}
{"ts":1744917660000,"o":84789.7,"h":84789.6,"l":84678.1,"c":84710.6,"v":562000,"usd":6.63452143}
{"ts":1744917720000,"o":84710.6,"h":84707.5,"l":84650,"c":84650,"v":206100,"usd":2.4343748}
{"ts":1744917780000,"o":84650,"h":84667.7,"l":84605,"c":84625.4,"v":440300,"usd":5.20265977}
{"ts":1744917840000,"o":84625.4,"h":84696.1,"l":84631.4,"c":84693,"v":178000,"usd":2.10219216}
{"ts":1744917900000,"o":84693,"h":84747.3,"l":84700,"c":84730.7,"v":112300,"usd":1.32521131}
{"ts":1744917960000,"o":84730.7,"h":84743.3,"l":84665,"c":84707.1,"v":654800,"usd":7.73049468}
{"ts":1744918020000,"o":84707.1,"h":84733.3,"l":84655,"c":84710.8,"v":897500,"usd":10.5979636}
{"ts":1744918080000,"o":84710.8,"h":84747,"l":84705.1,"c":84722.6,"v":467400,"usd":5.51615446}
{"ts":1744918140000,"o":84722.6,"h":84735,"l":84655,"c":84674.3,"v":565200,"usd":6.67284863}
{"ts":1744918200000,"o":84674.3,"h":84686.9,"l":84640.1,"c":84650,"v":152700,"usd":1.80350249}
{"ts":1744918260000,"o":84650,"h":84728,"l":84640.6,"c":84689.9,"v":279500,"usd":3.30054389}
{"ts":1744918320000,"o":84689.9,"h":84669.6,"l":84655.5,"c":84668,"v":222200,"usd":2.62455274}
{"ts":1744918380000,"o":84668,"h":84701.7,"l":84640,"c":84640,"v":346800,"usd":4.09593674}
{"ts":1744918440000,"o":84640,"h":84630.3,"l":84574.6,"c":84574.6,"v":504800,"usd":5.96706528}
{"ts":1744918500000,"o":84574.6,"h":84570.8,"l":84490.6,"c":84503.5,"v":509300,"usd":6.02478115}
{"ts":1744918560000,"o":84503.5,"h":84601.3,"l":84439.1,"c":84510,"v":1173600,"usd":13.88675836}
{"ts":1744918620000,"o":84510,"h":84579.4,"l":84511.2,"c":84579.4,"v":123900,"usd":1.46537594}
{"ts":1744918680000,"o":84579.4,"h":84600,"l":84520.8,"c":84554.3,"v":451500,"usd":5.33913533}
{"ts":1744918740000,"o":84554.3,"h":84638,"l":84538.8,"c":84624.3,"v":247000,"usd":2.91926581}
{"ts":1744918800000,"o":84624.3,"h":84717.3,"l":84624.3,"c":84683,"v":400400,"usd":4.72906341}
{"ts":1744918860000,"o":84683,"h":84683,"l":84620.2,"c":84652.7,"v":141400,"usd":1.67023353}
{"ts":1744918920000,"o":84652.7,"h":84710,"l":84650.1,"c":84710,"v":334300,"usd":3.94787012}
{"ts":1744918980000,"o":84710,"h":84747.1,"l":84709.9,"c":84727.8,"v":213100,"usd":2.51499522}
{"ts":1744919040000,"o":84727.8,"h":84724.2,"l":84700,"c":84700,"v":108400,"usd":1.27953623}
{"ts":1744919100000,"o":84700,"h":84705,"l":84685.7,"c":84691.3,"v":55300,"usd":0.65292095}
{"ts":1744919160000,"o":84691.3,"h":84693.8,"l":84660,"c":84660,"v":99300,"usd":1.17247028}
{"ts":1744919220000,"o":84660,"h":84668.4,"l":84607.7,"c":84625.1,"v":296900,"usd":3.50823634}
{"ts":1744919280000,"o":84625.1,"h":84649.9,"l":84619.2,"c":84633.8,"v":184500,"usd":2.18003017}
{"ts":1744919340000,"o":84633.8,"h":84660,"l":84633.1,"c":84633.1,"v":82900,"usd":0.97939432}
{"ts":1744919400000,"o":84633.1,"h":84684.5,"l":84633.1,"c":84680.8,"v":123300,"usd":1.45635744}
{"ts":1744919460000,"o":84680.8,"h":84691.5,"l":84623.7,"c":84623.7,"v":446500,"usd":5.27515353}
{"ts":1744919520000,"o":84623.7,"h":84663.2,"l":84605.4,"c":84640.4,"v":276300,"usd":3.26479235}
{"ts":1744919580000,"o":84640.4,"h":84752.4,"l":84635,"c":84752.4,"v":171800,"usd":2.02853029}
{"ts":1744919640000,"o":84752.4,"h":84773.4,"l":84736.4,"c":84769.6,"v":164700,"usd":1.94320412}
{"ts":1744919700000,"o":84769.6,"h":84831.9,"l":84770.2,"c":84831.9,"v":388000,"usd":4.57509377}
{"ts":1744919760000,"o":84831.9,"h":84874,"l":84780.8,"c":84810.8,"v":630100,"usd":7.42793498}
{"ts":1744919820000,"o":84810.8,"h":84856.9,"l":84810.1,"c":84818.7,"v":534300,"usd":6.29858731}
{"ts":1744919880000,"o":84818.7,"h":84818.9,"l":84789.8,"c":84789.8,"v":80200,"usd":0.94556477}
{"ts":1744919940000,"o":84789.8,"h":84850,"l":84789.9,"c":84850,"v":206400,"usd":2.43328221}
{"ts":1744920000000,"o":84850,"h":84870,"l":84792.1,"c":84792.1,"v":287400,"usd":3.38733413}
{"ts":1744920060000,"o":84792.1,"h":84879.9,"l":84810.4,"c":84879.9,"v":205800,"usd":2.42503844}
{"ts":1744920120000,"o":84879.9,"h":84921.7,"l":84862.8,"c":84881.7,"v":243400,"usd":2.86695702}
{"ts":1744920180000,"o":84881.7,"h":84930,"l":84889,"c":84923.9,"v":140200,"usd":1.65095912}
{"ts":1744920240000,"o":84923.9,"h":84929.9,"l":84913,"c":84929.9,"v":16800,"usd":0.19784344}
{"ts":1744920300000,"o":84929.9,"h":84965.4,"l":84923.9,"c":84965.4,"v":175500,"usd":2.06591482}
{"ts":1744920360000,"o":84965.4,"h":84976.9,"l":84922.2,"c":84922.2,"v":260300,"usd":3.06371754}
{"ts":1744920420000,"o":84922.2,"h":84989.9,"l":84929.5,"c":84989.9,"v":114800,"usd":1.35145516}
{"ts":1744920480000,"o":84989.9,"h":85005,"l":84981.8,"c":85005,"v":190300,"usd":2.23888107}
{"ts":1744920540000,"o":85005,"h":85068.2,"l":85010,"c":85020,"v":205500,"usd":2.41628021}
{"ts":1744920600000,"o":85020,"h":85020,"l":85000,"c":85008.6,"v":190700,"usd":2.2433234}
{"ts":1744920660000,"o":85008.6,"h":85009.3,"l":84999.4,"c":85003.4,"v":222000,"usd":2.61173359}
{"ts":1744920720000,"o":85003.4,"h":84999.3,"l":84980,"c":84986.6,"v":67300,"usd":0.79180565}
{"ts":1744920780000,"o":84986.6,"h":84986.5,"l":84962,"c":84974,"v":25400,"usd":0.29890668}
{"ts":1744920840000,"o":84974,"h":84987.9,"l":84974,"c":84979.9,"v":165900,"usd":1.95218344}
{"ts":1744920900000,"o":84979.9,"h":84979.9,"l":84960.4,"c":84977.7,"v":55300,"usd":0.65081802}
{"ts":1744920960000,"o":84977.7,"h":85036.4,"l":84979,"c":85025.3,"v":138600,"usd":1.63083302}
{"ts":1744921020000,"o":85025.3,"h":85031,"l":84960.8,"c":84960.8,"v":223600,"usd":2.62989745}
{"ts":1744921080000,"o":84960.8,"h":84980.9,"l":84935.5,"c":84935.5,"v":59700,"usd":0.70266484}
{"ts":1744921140000,"o":84935.5,"h":84920,"l":84880,"c":84883.5,"v":50200,"usd":0.59129094}
{"ts":1744921200000,"o":84883.5,"h":84913.1,"l":84874.2,"c":84912.9,"v":30200,"usd":0.35570827}
{"ts":1744921260000,"o":84912.9,"h":84937.1,"l":84908.7,"c":84932.2,"v":25300,"usd":0.29788671}
{"ts":1744921320000,"o":84932.2,"h":84969.9,"l":84940,"c":84955.8,"v":59500,"usd":0.70028407}
{"ts":1744921380000,"o":84955.8,"h":84957.9,"l":84928.9,"c":84928.9,"v":112000,"usd":1.31834013}
{"ts":1744921440000,"o":84928.9,"h":84954.6,"l":84937,"c":84954.6,"v":17700,"usd":0.20838175}
{"ts":1744921500000,"o":84954.6,"h":84987.7,"l":84956.3,"c":84972.4,"v":122100,"usd":1.43705637}
{"ts":1744921560000,"o":84972.4,"h":84977.4,"l":84951.3,"c":84951.3,"v":57700,"usd":0.67903132}
{"ts":1744921620000,"o":84951.3,"h":84962.3,"l":84960.6,"c":84962.3,"v":6000,"usd":0.0706197}
{"ts":1744921680000,"o":84962.3,"h":84962.3,"l":84941.3,"c":84941.3,"v":180500,"usd":2.12451788}
{"ts":1744921740000,"o":84941.3,"h":84952.6,"l":84930.9,"c":84938.6,"v":32300,"usd":0.38024141}
{"ts":1744921800000,"o":84938.6,"h":84954.5,"l":84944.5,"c":84954.5,"v":5900,"usd":0.069451}
{"ts":1744921860000,"o":84954.5,"h":85009.9,"l":84959.9,"c":85009.9,"v":299700,"usd":3.52697743}
{"ts":1744921920000,"o":85009.9,"h":85036.4,"l":84995.7,"c":85036.4,"v":45100,"usd":0.53047465}
{"ts":1744921980000,"o":85036.4,"h":85049.9,"l":84964.6,"c":84964.6,"v":177900,"usd":2.09255292}
{"ts":1744922040000,"o":84964.6,"h":84963.8,"l":84910.6,"c":84945,"v":76700,"usd":0.90288372}
{"ts":1744922100000,"o":84945,"h":84923.3,"l":84850.5,"c":84850.5,"v":185700,"usd":2.18746192}
{"ts":1744922160000,"o":84850.5,"h":84857.6,"l":84823.6,"c":84857.4,"v":104700,"usd":1.23420183}
{"ts":1744922220000,"o":84857.4,"h":84879.9,"l":84840,"c":84842.4,"v":151800,"usd":1.78868315}
{"ts":1744922280000,"o":84842.4,"h":84869.9,"l":84835.6,"c":84859.9,"v":140800,"usd":1.65930438}
{"ts":1744922340000,"o":84859.9,"h":84912.5,"l":84854.8,"c":84900.1,"v":97900,"usd":1.15301245}
{"ts":1744922400000,"o":84900.1,"h":84918.7,"l":84890.3,"c":84890.4,"v":60000,"usd":0.70658061}
{"ts":1744922460000,"o":84890.4,"h":84918.2,"l":84873.1,"c":84881.6,"v":9700,"usd":0.11425585}
{"ts":1744922520000,"o":84881.6,"h":84879.2,"l":84868.5,"c":84879.2,"v":100100,"usd":1.17944534}
{"ts":1744922580000,"o":84879.2,"h":84869.5,"l":84828,"c":84841.4,"v":208000,"usd":2.45157836}
{"ts":1744922640000,"o":84841.4,"h":84870,"l":84841.4,"c":84870,"v":9400,"usd":0.1107862}
{"ts":1744922700000,"o":84870,"h":84930,"l":84880,"c":84930,"v":93700,"usd":1.10367116}
{"ts":1744922760000,"o":84930,"h":84948.2,"l":84907.4,"c":84948.2,"v":107400,"usd":1.26447412}
{"ts":1744922820000,"o":84948.2,"h":84970,"l":84935.3,"c":84958.8,"v":175300,"usd":2.06349585}
{"ts":1744922880000,"o":84958.8,"h":85011.5,"l":84970,"c":85002.4,"v":211900,"usd":2.49355684}
{"ts":1744922940000,"o":85002.4,"h":85080.8,"l":85003.6,"c":85080.8,"v":341900,"usd":4.01988578}
{"ts":1744923000000,"o":85080.8,"h":85093.7,"l":85050.1,"c":85072.7,"v":217700,"usd":2.55897907}
{"ts":1744923060000,"o":85072.7,"h":85089.5,"l":85056.9,"c":85056.9,"v":54200,"usd":0.63714635}
{"ts":1744923120000,"o":85056.9,"h":85074.5,"l":85032.8,"c":85045.4,"v":47700,"usd":0.56075715}
{"ts":1744923180000,"o":85045.4,"h":85059.9,"l":85034.9,"c":85054.6,"v":119900,"usd":1.40971973}
{"ts":1744923240000,"o":85054.6,"h":85089.4,"l":85054.7,"c":85078.1,"v":219000,"usd":2.57442325}
{"ts":1744923300000,"o":85078.1,"h":85093.8,"l":85078.1,"c":85093.8,"v":115600,"usd":1.35862188}
{"ts":1744923360000,"o":85093.8,"h":85097.7,"l":85076.9,"c":85077.1,"v":52900,"usd":0.62169454}
{"ts":1744923420000,"o":85077.1,"h":85077.1,"l":85057.9,"c":85057.9,"v":89900,"usd":1.05678078}
{"ts":1744923480000,"o":85057.9,"h":85090,"l":85061.5,"c":85090,"v":111400,"usd":1.30958627}
{"ts":1744923540000,"o":85090,"h":85097.9,"l":85075.9,"c":85075.9,"v":163900,"usd":1.92624731}
{"ts":1744923600000,"o":85075.9,"h":85092.4,"l":85079.8,"c":85092.4,"v":116400,"usd":1.36811233}
{"ts":1744923660000,"o":85092.4,"h":85092.3,"l":85078.8,"c":85092.1,"v":65200,"usd":0.76622983}
{"ts":1744923720000,"o":85092.1,"h":85090.4,"l":85037.6,"c":85037.6,"v":160200,"usd":1.88340983}
{"ts":1744923780000,"o":85037.6,"h":85050,"l":85037.6,"c":85050,"v":31100,"usd":0.36571951}
{"ts":1744923840000,"o":85050,"h":85052.2,"l":85052.2,"c":85052.2,"v":21100,"usd":0.24808325}
{"ts":1744923900000,"o":85052.2,"h":85052.2,"l":85028.5,"c":85028.5,"v":88000,"usd":1.03468576}
{"ts":1744923960000,"o":85028.5,"h":85032.8,"l":85020.1,"c":85023.7,"v":21400,"usd":0.25169908}
{"ts":1744924020000,"o":85023.7,"h":85024.4,"l":85011.8,"c":85011.8,"v":28200,"usd":0.33166968}
{"ts":1744924080000,"o":85011.8,"h":85015.7,"l":84992.1,"c":84992.1,"v":121400,"usd":1.42832159}
{"ts":1744924140000,"o":84992.1,"h":84992.1,"l":84965,"c":84965,"v":21700,"usd":0.25534915}
{"ts":1744924200000,"o":84965,"h":84980.3,"l":84965.1,"c":84980.3,"v":43600,"usd":0.51314875}
{"ts":1744924260000,"o":84980.3,"h":85004.7,"l":84987.2,"c":84987.2,"v":270800,"usd":3.18619524}
{"ts":1744924320000,"o":84987.2,"h":84980,"l":84902.4,"c":84915.2,"v":193900,"usd":2.28325686}
{"ts":1744924380000,"o":84915.2,"h":84929.1,"l":84915.2,"c":84915.3,"v":36800,"usd":0.43335281}
{"ts":1744924440000,"o":84915.3,"h":84927.5,"l":84927.4,"c":84927.5,"v":25800,"usd":0.30378881}
{"ts":1744924500000,"o":84927.5,"h":84927.4,"l":84896.6,"c":84896.6,"v":88000,"usd":1.03649029}
{"ts":1744924560000,"o":84896.6,"h":84896.7,"l":84896.7,"c":84896.7,"v":6300,"usd":0.0742077}
{"ts":1744924620000,"o":84896.7,"h":84998.1,"l":84910,"c":84989.9,"v":158600,"usd":1.86734787}
{"ts":1744924680000,"o":84989.9,"h":84980.6,"l":84966.8,"c":84966.8,"v":30900,"usd":0.36361361}
{"ts":1744924740000,"o":84966.8,"h":84970.4,"l":84946.1,"c":84946.1,"v":21100,"usd":0.2483258}
{"ts":1744924800000,"o":84946.1,"h":84948.4,"l":84933.1,"c":84936.3,"v":45300,"usd":0.53329047}
{"ts":1744924860000,"o":84936.3,"h":84933.6,"l":84909.3,"c":84909.3,"v":152200,"usd":1.79241284}
{"ts":1744924920000,"o":84909.3,"h":84907.2,"l":84900,"c":84900,"v":100000,"usd":1.17784834}
{"ts":1744924980000,"o":84900,"h":84900.1,"l":84892.1,"c":84892.2,"v":13800,"usd":0.16254768}
{"ts":1744925040000,"o":84892.2,"h":84892.2,"l":84886.3,"c":84886.3,"v":32800,"usd":0.38637493}
{"ts":1744925100000,"o":84886.3,"h":84886.4,"l":84886.3,"c":84886.3,"v":3500,"usd":0.04123175}
{"ts":1744925160000,"o":84886.3,"h":84886.3,"l":84863,"c":84871.1,"v":135800,"usd":1.59983699}
{"ts":1744925220000,"o":84871.1,"h":84877.3,"l":84871.2,"c":84877.3,"v":9700,"usd":0.11429108}
{"ts":1744925280000,"o":84877.3,"h":84875.3,"l":84859.8,"c":84862.4,"v":184200,"usd":2.17040991}
{"ts":1744925340000,"o":84862.4,"h":84859.8,"l":84847.9,"c":84849.8,"v":125700,"usd":1.48129288}
{"ts":1744925400000,"o":84849.8,"h":84859.5,"l":84849.8,"c":84859.5,"v":50500,"usd":0.59511409}
{"ts":1744925460000,"o":84859.5,"h":84866.8,"l":84850,"c":84866.8,"v":131900,"usd":1.55431085}
{"ts":1744925520000,"o":84866.8,"h":84885,"l":84869.5,"c":84885,"v":99700,"usd":1.17472449}
{"ts":1744925580000,"o":84885,"h":84918.5,"l":84889.9,"c":84918.5,"v":5600,"usd":0.06595984}
{"ts":1744925640000,"o":84918.5,"h":84919.9,"l":84919.9,"c":84919.9,"v":10000,"usd":0.117758}
{"ts":1744925700000,"o":84919.9,"h":84920,"l":84920,"c":84920,"v":100400,"usd":1.18229032}
{"ts":1744925760000,"o":84920,"h":84928.5,"l":84928.5,"c":84928.5,"v":11000,"usd":0.1295206}
{"ts":1744925820000,"o":84928.5,"h":84928.5,"l":84901.1,"c":84901.1,"v":81600,"usd":0.96084981}
{"ts":1744925880000,"o":84901.1,"h":84909.7,"l":84898.7,"c":84909.7,"v":117600,"usd":1.38514136}
{"ts":1744925940000,"o":84909.7,"h":84910,"l":84905.6,"c":84910,"v":112200,"usd":1.32146814}
{"ts":1744926000000,"o":84910,"h":84920,"l":84913.5,"c":84920,"v":104500,"usd":1.23065098}
{"ts":1744926060000,"o":84920,"h":84929.9,"l":84926.6,"c":84926.6,"v":40200,"usd":0.47333968}
{"ts":1744926120000,"o":84926.6,"h":84939.9,"l":84914.6,"c":84914.6,"v":107600,"usd":1.267033}
{"ts":1744926180000,"o":84914.6,"h":84919,"l":84919,"c":84919,"v":100,"usd":0.00117759}
{"ts":1744926240000,"o":84919,"h":84939.9,"l":84911.7,"c":84911.7,"v":205500,"usd":2.41953412}
{"ts":1744926300000,"o":84911.7,"h":84925.5,"l":84902.7,"c":84925.5,"v":36400,"usd":0.42866298}
{"ts":1744926360000,"o":84925.5,"h":84950,"l":84940,"c":84950,"v":87500,"usd":1.03013584}
{"ts":1744926420000,"o":84950,"h":84997.8,"l":84959.2,"c":84993.1,"v":156000,"usd":1.8354474}
{"ts":1744926480000,"o":84993.1,"h":85000,"l":84999.4,"c":85000,"v":116700,"usd":1.37295129}
{"ts":1744926540000,"o":85000,"h":85009.9,"l":84949.6,"c":84949.6,"v":148400,"usd":1.74586291}
{"ts":1744926600000,"o":84949.6,"h":84940,"l":84933.4,"c":84933.4,"v":3000,"usd":0.03532029}
{"ts":1744926660000,"o":84933.4,"h":84955.7,"l":84933.4,"c":84944.2,"v":130000,"usd":1.53046235}
{"ts":1744926720000,"o":84944.2,"h":84990.6,"l":84955.3,"c":84990.6,"v":33400,"usd":0.39305199}
{"ts":1744926780000,"o":84990.6,"h":84990.6,"l":84990.5,"c":84990.6,"v":32000,"usd":0.376512}
{"ts":1744926840000,"o":84990.6,"h":84990.5,"l":84964,"c":84964.1,"v":118500,"usd":1.39454092}
{"ts":1744926900000,"o":84964.1,"h":84990.4,"l":84964.2,"c":84990.4,"v":131200,"usd":1.54417008}
{"ts":1744926960000,"o":84990.4,"h":85055,"l":85000,"c":85055,"v":77600,"usd":0.9124902}
{"ts":1744927020000,"o":85055,"h":85059.9,"l":85052.2,"c":85052.2,"v":110200,"usd":1.29565615}
{"ts":1744927080000,"o":85052.2,"h":85069.9,"l":85004.7,"c":85004.7,"v":151300,"usd":1.77881615}
{"ts":1744927140000,"o":85004.7,"h":85029.7,"l":85003.2,"c":85029.7,"v":15500,"usd":0.18233716}
{"ts":1744927200000,"o":85029.7,"h":85038.8,"l":85008,"c":85020,"v":34000,"usd":0.39988849}
{"ts":1744927260000,"o":85020,"h":85047.9,"l":84965.5,"c":85047.9,"v":114100,"usd":1.34231034}
{"ts":1744927320000,"o":85047.9,"h":85041.5,"l":84997.3,"c":85020,"v":29200,"usd":0.34342915}
{"ts":1744927380000,"o":85020,"h":85049.9,"l":84969,"c":84973.9,"v":37600,"usd":0.44234787}
{"ts":1744927440000,"o":84973.9,"h":84979.5,"l":84960.1,"c":84979.5,"v":99100,"usd":1.16642289}
{"ts":1744927500000,"o":84979.5,"h":84985.6,"l":84980.6,"c":84985.6,"v":101800,"usd":1.19785037}
{"ts":1744927560000,"o":84985.6,"h":84981.2,"l":84947.1,"c":84947.1,"v":156400,"usd":1.84087318}
{"ts":1744927620000,"o":84947.1,"h":84946.6,"l":84930.6,"c":84930.6,"v":60600,"usd":0.71342904}
{"ts":1744927680000,"o":84930.6,"h":84922.8,"l":84900,"c":84904,"v":115200,"usd":1.35661387}
{"ts":1744927740000,"o":84904,"h":84960.8,"l":84904.1,"c":84960.8,"v":30900,"usd":0.3638264}
{"ts":1744927800000,"o":84960.8,"h":84967.5,"l":84961,"c":84967.5,"v":2600,"usd":0.03060136}
{"ts":1744927860000,"o":84967.5,"h":84990,"l":84961,"c":84990,"v":190700,"usd":2.24413253}
{"ts":1744927920000,"o":84990,"h":85031.9,"l":84980,"c":84980,"v":158300,"usd":1.86225867}
{"ts":1744927980000,"o":84980,"h":85000,"l":84980.1,"c":84989.4,"v":25100,"usd":0.29531179}
{"ts":1744928040000,"o":84989.4,"h":84991.8,"l":84973.7,"c":84991.8,"v":2000,"usd":0.02353339}
{"ts":1744928100000,"o":84991.8,"h":85019.9,"l":84994,"c":85003.2,"v":114900,"usd":1.3517183}
{"ts":1744928160000,"o":85003.2,"h":85037.3,"l":85015.6,"c":85026.1,"v":107300,"usd":1.26200859}
{"ts":1744928220000,"o":85026.1,"h":85066.2,"l":85026.2,"c":85047.8,"v":138200,"usd":1.62517844}
{"ts":1744928280000,"o":85047.8,"h":85047.8,"l":85003,"c":85026.3,"v":134200,"usd":1.57802751}
{"ts":1744928340000,"o":85026.3,"h":85032.3,"l":84988.7,"c":85009.5,"v":20100,"usd":0.23642103}
{"ts":1744928400000,"o":85009.5,"h":85005.9,"l":84983,"c":85005.9,"v":97900,"usd":1.15174484}
{"ts":1744928460000,"o":85005.9,"h":85029.8,"l":84980,"c":84980,"v":169100,"usd":1.98929065}
{"ts":1744928520000,"o":84980,"h":84994.8,"l":84970.1,"c":84994.8,"v":14700,"usd":0.17295905}
{"ts":1744928580000,"o":84994.8,"h":85000,"l":84957.5,"c":84957.5,"v":189600,"usd":2.23121446}
{"ts":1744928640000,"o":84957.5,"h":84964.3,"l":84964.3,"c":84964.3,"v":1400,"usd":0.01647744}
{"ts":1744928700000,"o":84964.3,"h":84973,"l":84973,"c":84973,"v":12000,"usd":0.1412208}
{"ts":1744928760000,"o":84973,"h":84973,"l":84973,"c":84973,"v":85000,"usd":1.000314}
{"ts":1744928820000,"o":84973,"h":84986.5,"l":84973.1,"c":84986.5,"v":68800,"usd":0.80958478}
{"ts":1744928880000,"o":84986.5,"h":84986.5,"l":84986.5,"c":84986.5,"v":21400,"usd":0.25180524}
{"ts":1744928940000,"o":84986.5,"h":84997.8,"l":84981.2,"c":84981.2,"v":124400,"usd":1.46376515}
{"ts":1744929000000,"o":84981.2,"h":84985.7,"l":84975.1,"c":84985.7,"v":1200,"usd":0.01412079}
{"ts":1744929060000,"o":84985.7,"h":84985.7,"l":84952,"c":84952,"v":231400,"usd":2.7233358}
{"ts":1744929120000,"o":84952,"h":84952.7,"l":84952.1,"c":84952.7,"v":8600,"usd":0.10123318}
{"ts":1744929180000,"o":84952.7,"h":84960.5,"l":84960.3,"c":84960.5,"v":93400,"usd":1.09933668}
{"ts":1744929240000,"o":84960.5,"h":84969.5,"l":84961.9,"c":84969.5,"v":1600,"usd":0.01883145}
{"ts":1744929300000,"o":84969.5,"h":84970.5,"l":84964.7,"c":84964.7,"v":32800,"usd":0.38601824}
{"ts":1744929360000,"o":84964.7,"h":84964.7,"l":84864.5,"c":84867.2,"v":201500,"usd":2.37213943}
{"ts":1744929420000,"o":84867.2,"h":84889.9,"l":84867.4,"c":84889.9,"v":93300,"usd":1.09923281}
{"ts":1744929480000,"o":84889.9,"h":84885,"l":84857.5,"c":84857.5,"v":133100,"usd":1.56817828}
{"ts":1744929540000,"o":84857.5,"h":84875,"l":84857.6,"c":84874.9,"v":39200,"usd":0.46192875}
{"ts":1744929600000,"o":84874.9,"h":84874.9,"l":84874.9,"c":84874.9,"v":3800,"usd":0.0447716}
{"ts":1744929660000,"o":84874.9,"h":84875,"l":84874.9,"c":84875,"v":1800,"usd":0.0212076}
{"ts":1744929720000,"o":84875,"h":84875,"l":84875,"c":84875,"v":0,"usd":0}
{"ts":1744929780000,"o":84875,"h":84889.9,"l":84880,"c":84889.9,"v":166000,"usd":1.9556825}
{"ts":1744929840000,"o":84889.9,"h":84889.9,"l":84879.9,"c":84879.9,"v":114400,"usd":1.34774372}
{"ts":1744929900000,"o":84879.9,"h":84880,"l":84880,"c":84880,"v":16000,"usd":0.1885008}
{"ts":1744929960000,"o":84880,"h":84889.3,"l":84831.3,"c":84844.1,"v":208700,"usd":2.45933104}
{"ts":1744930020000,"o":84844.1,"h":84855.3,"l":84844.2,"c":84855.3,"v":4300,"usd":0.05067499}
{"ts":1744930080000,"o":84855.3,"h":84855.3,"l":84826.9,"c":84841.4,"v":15500,"usd":0.18268569}
{"ts":1744930140000,"o":84841.4,"h":84846.3,"l":84841.4,"c":84846.3,"v":3600,"usd":0.04242995}
{"ts":1744930200000,"o":84846.3,"h":84855.3,"l":84740.6,"c":84792.2,"v":979500,"usd":11.55356552}
{"ts":1744930260000,"o":84792.2,"h":84787.2,"l":84758.3,"c":84758.3,"v":72300,"usd":0.85291805}
{"ts":1744930320000,"o":84758.3,"h":84787.5,"l":84770.8,"c":84787.5,"v":88800,"usd":1.04752277}
{"ts":1744930380000,"o":84787.5,"h":84787.5,"l":84770.7,"c":84770.7,"v":105900,"usd":1.24921531}
{"ts":1744930440000,"o":84770.7,"h":84760,"l":84713.1,"c":84719.7,"v":227600,"usd":2.68610539}
{"ts":1744930500000,"o":84719.7,"h":84739.9,"l":84703,"c":84703.1,"v":108400,"usd":1.27938241}
{"ts":1744930560000,"o":84703.1,"h":84712.1,"l":84712,"c":84712,"v":23200,"usd":0.27386904}
{"ts":1744930620000,"o":84712,"h":84712.1,"l":84712,"c":84712.1,"v":101000,"usd":1.1922747}
{"ts":1744930680000,"o":84712.1,"h":84712,"l":84703.6,"c":84703.6,"v":101700,"usd":1.20053859}
{"ts":1744930740000,"o":84703.6,"h":84703,"l":84691.8,"c":84691.8,"v":21200,"usd":0.25029542}
{"ts":1744930800000,"o":84691.8,"h":84691.9,"l":84691.8,"c":84691.8,"v":1700,"usd":0.02007275}
{"ts":1744930860000,"o":84691.8,"h":84758.4,"l":84691.9,"c":84736.2,"v":104600,"usd":1.2344877}
{"ts":1744930920000,"o":84736.2,"h":84768.1,"l":84751.8,"c":84768.1,"v":30200,"usd":0.35629952}
{"ts":1744930980000,"o":84768.1,"h":84790,"l":84768.2,"c":84773.5,"v":223100,"usd":2.63163703}
{"ts":1744931040000,"o":84773.5,"h":84775.6,"l":84775.6,"c":84775.6,"v":5100,"usd":0.06015858}
{"ts":1744931100000,"o":84775.6,"h":84806.9,"l":84775.7,"c":84800.2,"v":114800,"usd":1.35385826}
{"ts":1744931160000,"o":84800.2,"h":84807.5,"l":84800.2,"c":84804.5,"v":1600,"usd":0.01886713}
{"ts":1744931220000,"o":84804.5,"h":84804.5,"l":84768.7,"c":84768.7,"v":109200,"usd":1.28767764}
{"ts":1744931280000,"o":84768.7,"h":84783.1,"l":84768.5,"c":84778.7,"v":20400,"usd":0.2406375}
{"ts":1744931340000,"o":84778.7,"h":84778.8,"l":84778.7,"c":84778.8,"v":1500,"usd":0.0176931}
{"ts":1744931400000,"o":84778.8,"h":84789.3,"l":84789.3,"c":84789.3,"v":2300,"usd":0.02712597}
{"ts":1744931460000,"o":84789.3,"h":84826.8,"l":84800,"c":84826.8,"v":220000,"usd":2.59402748}
{"ts":1744931520000,"o":84826.8,"h":84845.9,"l":84829,"c":84845.9,"v":22500,"usd":0.26521115}
{"ts":1744931580000,"o":84845.9,"h":84846,"l":84845.9,"c":84846,"v":51500,"usd":0.60698415}
{"ts":1744931640000,"o":84846,"h":84855.1,"l":84846,"c":84855.1,"v":130500,"usd":1.53803793}
{"ts":1744931700000,"o":84855.1,"h":84880,"l":84859.9,"c":84880,"v":22000,"usd":0.25919459}
{"ts":1744931760000,"o":84880,"h":84890,"l":84860.4,"c":84864,"v":135200,"usd":1.59268184}
{"ts":1744931820000,"o":84864,"h":84864,"l":84852,"c":84852,"v":206100,"usd":2.42891086}
{"ts":1744931880000,"o":84852,"h":84879.9,"l":84840,"c":84862.9,"v":30900,"usd":0.36413025}
{"ts":1744931940000,"o":84862.9,"h":84865,"l":84841,"c":84861.9,"v":23200,"usd":0.27339968}
{"ts":1744932000000,"o":84861.9,"h":84869.9,"l":84861.9,"c":84869.9,"v":18400,"usd":0.21681068}
{"ts":1744932060000,"o":84869.9,"h":84861.8,"l":84852.5,"c":84852.5,"v":85800,"usd":1.01105992}
{"ts":1744932120000,"o":84852.5,"h":84891.7,"l":84852.6,"c":84891.6,"v":127400,"usd":1.50082101}
{"ts":1744932180000,"o":84891.6,"h":84920,"l":84891.7,"c":84919.8,"v":79700,"usd":0.93866728}
{"ts":1744932240000,"o":84919.8,"h":84900.4,"l":84881.8,"c":84890.7,"v":4700,"usd":0.05536422}
{"ts":1744932300000,"o":84890.7,"h":84899.3,"l":84862,"c":84862.1,"v":95500,"usd":1.12491525}
{"ts":1744932360000,"o":84862.1,"h":84885.1,"l":84876,"c":84885.1,"v":32600,"usd":0.38408297}
{"ts":1744932420000,"o":84885.1,"h":84948.5,"l":84885.2,"c":84948.5,"v":157400,"usd":1.85367366}
{"ts":1744932480000,"o":84948.5,"h":84965.3,"l":84934.3,"c":84965.3,"v":108600,"usd":1.27848157}
{"ts":1744932540000,"o":84965.3,"h":84968,"l":84944.7,"c":84945.1,"v":29700,"usd":0.34957365}
{"ts":1744932600000,"o":84945.1,"h":84949.8,"l":84930.2,"c":84930.2,"v":13100,"usd":0.15421832}
{"ts":1744932660000,"o":84930.2,"h":84940.9,"l":84901.9,"c":84901.9,"v":15900,"usd":0.18726233}
{"ts":1744932720000,"o":84901.9,"h":84974.7,"l":84901.9,"c":84958.9,"v":282100,"usd":3.32099174}
{"ts":1744932780000,"o":84958.9,"h":84975.9,"l":84957.4,"c":84975.9,"v":11500,"usd":0.13533943}
{"ts":1744932840000,"o":84975.9,"h":84963.5,"l":84957.4,"c":84957.4,"v":7400,"usd":0.08709892}
{"ts":1744932900000,"o":84957.4,"h":84962,"l":84957.5,"c":84962,"v":93400,"usd":1.09936924}
{"ts":1744932960000,"o":84962,"h":84978.6,"l":84952.4,"c":84953.7,"v":6400,"usd":0.07531784}
{"ts":1744933020000,"o":84953.7,"h":84953.8,"l":84951.1,"c":84951.1,"v":103600,"usd":1.21948936}
{"ts":1744933080000,"o":84951.1,"h":84953.7,"l":84911.3,"c":84911.3,"v":26600,"usd":0.31318564}
{"ts":1744933140000,"o":84911.3,"h":84911.4,"l":84890.2,"c":84898.8,"v":18000,"usd":0.2120069}
{"ts":1744933200000,"o":84898.8,"h":84906.4,"l":84885.1,"c":84885.1,"v":95200,"usd":1.12149647}
{"ts":1744933260000,"o":84885.1,"h":84883.9,"l":84874.5,"c":84883.9,"v":1600,"usd":0.01885043}
{"ts":1744933320000,"o":84883.9,"h":84899.9,"l":84883.9,"c":84883.9,"v":28500,"usd":0.33569086}
{"ts":1744933380000,"o":84883.9,"h":84899.9,"l":84879,"c":84899.9,"v":12100,"usd":0.14254963}
{"ts":1744933440000,"o":84899.9,"h":84899.9,"l":84883.2,"c":84883.3,"v":9600,"usd":0.11307962}
{"ts":1744933500000,"o":84883.3,"h":84899.9,"l":84874.1,"c":84874.1,"v":30300,"usd":0.35693423}
{"ts":1744933560000,"o":84874.1,"h":84874.1,"l":84852.5,"c":84855.8,"v":345500,"usd":4.07124073}
{"ts":1744933620000,"o":84855.8,"h":84873.1,"l":84852.5,"c":84857,"v":8700,"usd":0.10251201}
{"ts":1744933680000,"o":84857,"h":84867.9,"l":84852.5,"c":84857.5,"v":8100,"usd":0.09544992}
{"ts":1744933740000,"o":84857.5,"h":84867.5,"l":84857.6,"c":84861.2,"v":28500,"usd":0.33583206}
{"ts":1744933800000,"o":84861.2,"h":84861.2,"l":84847.7,"c":84847.8,"v":122000,"usd":1.43768403}
{"ts":1744933860000,"o":84847.8,"h":84862,"l":84847.8,"c":84862,"v":183200,"usd":2.15885574}
{"ts":1744933920000,"o":84862,"h":84899.9,"l":84870.6,"c":84899.9,"v":67500,"usd":0.79517207}
{"ts":1744933980000,"o":84899.9,"h":84900,"l":84899.7,"c":84900,"v":109300,"usd":1.28740098}
{"ts":1744934040000,"o":84900,"h":84903,"l":84885.4,"c":84885.4,"v":10700,"usd":0.12602617}
{"ts":1744934100000,"o":84885.4,"h":84893.8,"l":84893.8,"c":84893.8,"v":6800,"usd":0.08009992}
{"ts":1744934160000,"o":84893.8,"h":84880,"l":84841.3,"c":84841.3,"v":110900,"usd":1.30688447}
{"ts":1744934220000,"o":84841.3,"h":84841.3,"l":84841.3,"c":84841.3,"v":0,"usd":0}
{"ts":1744934280000,"o":84841.3,"h":84851.9,"l":84848,"c":84851.9,"v":2600,"usd":0.03064158}
{"ts":1744934340000,"o":84851.9,"h":84859,"l":84859,"c":84859,"v":10500,"usd":0.12373515}
{"ts":1744934400000,"o":84859,"h":84902.2,"l":84869.5,"c":84902.2,"v":238700,"usd":2.81169569}
{"ts":1744934460000,"o":84902.2,"h":84930,"l":84909.9,"c":84930,"v":101500,"usd":1.19537964}
{"ts":1744934520000,"o":84930,"h":84949.9,"l":84940,"c":84949.9,"v":4600,"usd":0.05414964}
{"ts":1744934580000,"o":84949.9,"h":84969.9,"l":84950,"c":84969.9,"v":50800,"usd":0.59791713}
{"ts":1744934640000,"o":84969.9,"h":84968.3,"l":84930.1,"c":84930.1,"v":72500,"usd":0.85351766}
{"ts":1744934700000,"o":84930.1,"h":84940.2,"l":84849.9,"c":84849.9,"v":27000,"usd":0.31804717}
{"ts":1744934760000,"o":84849.9,"h":84884.2,"l":84836.4,"c":84884.2,"v":116500,"usd":1.3730082}
{"ts":1744934820000,"o":84884.2,"h":84946.7,"l":84890,"c":84946.7,"v":100200,"usd":1.1797826}
{"ts":1744934880000,"o":84946.7,"h":84950,"l":84921.5,"c":84932.6,"v":122700,"usd":1.44439528}
{"ts":1744934940000,"o":84932.6,"h":84921.2,"l":84900,"c":84909.5,"v":22600,"usd":0.26614644}
{"ts":1744935000000,"o":84909.5,"h":84922,"l":84912,"c":84922,"v":22100,"usd":0.26023987}
{"ts":1744935060000,"o":84922,"h":84975.3,"l":84922,"c":84961.3,"v":385300,"usd":4.53541885}
{"ts":1744935120000,"o":84961.3,"h":84966.1,"l":84960,"c":84966.1,"v":7800,"usd":0.091805}
{"ts":1744935180000,"o":84966.1,"h":84971.8,"l":84944.5,"c":84944.6,"v":11900,"usd":0.14007358}
{"ts":1744935240000,"o":84944.6,"h":84944.6,"l":84944.6,"c":84944.6,"v":0,"usd":0}
{"ts":1744935300000,"o":84944.6,"h":84962,"l":84900.1,"c":84900.1,"v":163300,"usd":1.9225328}
{"ts":1744935360000,"o":84900.1,"h":84915,"l":84900,"c":84915,"v":1500,"usd":0.01766578}
{"ts":1744935420000,"o":84915,"h":84933.8,"l":84910.1,"c":84933.8,"v":51500,"usd":0.60643821}
{"ts":1744935480000,"o":84933.8,"h":84917.5,"l":84857.6,"c":84875,"v":200300,"usd":2.35931517}
{"ts":1744935540000,"o":84875,"h":84850,"l":84800,"c":84850,"v":216200,"usd":2.54846361}
{"ts":1744935600000,"o":84850,"h":84853.2,"l":84845.8,"c":84853.1,"v":15600,"usd":0.18384986}
{"ts":1744935660000,"o":84853.1,"h":84853.4,"l":84831.5,"c":84853.4,"v":10700,"usd":0.12611165}
{"ts":1744935720000,"o":84853.4,"h":84859.9,"l":84806.1,"c":84837,"v":241900,"usd":2.85158706}
{"ts":1744935780000,"o":84837,"h":84837,"l":84806,"c":84806,"v":6600,"usd":0.07780831}
{"ts":1744935840000,"o":84806,"h":84835.3,"l":84814.1,"c":84835.3,"v":25300,"usd":0.29826417}
{"ts":1744935900000,"o":84835.3,"h":84823.4,"l":84812,"c":84821.1,"v":24500,"usd":0.28886351}
{"ts":1744935960000,"o":84821.1,"h":84887.8,"l":84820.6,"c":84886.7,"v":208900,"usd":2.46227637}
{"ts":1744936020000,"o":84886.7,"h":84881.9,"l":84876.2,"c":84876.2,"v":10800,"usd":0.12723976}
{"ts":1744936080000,"o":84876.2,"h":84876.2,"l":84862.4,"c":84876.1,"v":414600,"usd":4.88504344}
{"ts":1744936140000,"o":84876.1,"h":84879.9,"l":84850.2,"c":84850.2,"v":38800,"usd":0.45714135}
{"ts":1744936200000,"o":84850.2,"h":84850,"l":84823.4,"c":84823.4,"v":9400,"usd":0.11081038}
{"ts":1744936260000,"o":84823.4,"h":84839.8,"l":84821,"c":84837.3,"v":51100,"usd":0.60244212}
{"ts":1744936320000,"o":84837.3,"h":84825.1,"l":84807.8,"c":84807.9,"v":23700,"usd":0.27943141}
{"ts":1744936380000,"o":84807.9,"h":84839.9,"l":84807.9,"c":84839.9,"v":20200,"usd":0.23815596}
{"ts":1744936440000,"o":84839.9,"h":84826.2,"l":84808.1,"c":84815.6,"v":31100,"usd":0.36668018}
{"ts":1744936500000,"o":84815.6,"h":84817.6,"l":84807.8,"c":84807.8,"v":115600,"usd":1.36307849}
{"ts":1744936560000,"o":84807.8,"h":84813.9,"l":84802.1,"c":84802.1,"v":20100,"usd":0.23701345}
{"ts":1744936620000,"o":84802.1,"h":84840,"l":84820,"c":84840,"v":5600,"usd":0.06601105}
{"ts":1744936680000,"o":84840,"h":84849.8,"l":84822.6,"c":84844.4,"v":58000,"usd":0.68369464}
{"ts":1744936740000,"o":84844.4,"h":84844.3,"l":84814.3,"c":84827.9,"v":89500,"usd":1.05520457}
{"ts":1744936800000,"o":84827.9,"h":84834.8,"l":84834.8,"c":84834.8,"v":3600,"usd":0.04243536}
{"ts":1744936860000,"o":84834.8,"h":84812,"l":84802.1,"c":84802.1,"v":3100,"usd":0.0365519}
{"ts":1744936920000,"o":84802.1,"h":84808.3,"l":84799.3,"c":84799.3,"v":102400,"usd":1.20751599}
{"ts":1744936980000,"o":84799.3,"h":84796,"l":84786.6,"c":84786.6,"v":264200,"usd":3.11591849}
{"ts":1744937040000,"o":84786.6,"h":84784.9,"l":84766.3,"c":84770.6,"v":101300,"usd":1.19481474}
{"ts":1744937100000,"o":84770.6,"h":84767.4,"l":84767.3,"c":84767.4,"v":11900,"usd":0.1403843}
{"ts":1744937160000,"o":84767.4,"h":84776.8,"l":84767.4,"c":84776.8,"v":64300,"usd":0.75854288}
{"ts":1744937220000,"o":84776.8,"h":84776.7,"l":84762,"c":84762,"v":92400,"usd":1.09003596}
{"ts":1744937280000,"o":84762,"h":84762,"l":84762,"c":84762,"v":0,"usd":0}
{"ts":1744937340000,"o":84762,"h":84803.3,"l":84762,"c":84803.3,"v":257100,"usd":3.03265004}
{"ts":1744937400000,"o":84803.3,"h":84803.3,"l":84727.3,"c":84727.3,"v":323700,"usd":3.8194322}
{"ts":1744937460000,"o":84727.3,"h":84738.1,"l":84718.6,"c":84725.4,"v":27200,"usd":0.32105853}
{"ts":1744937520000,"o":84725.4,"h":84725.4,"l":84712.1,"c":84719.9,"v":160000,"usd":1.88855903}
{"ts":1744937580000,"o":84719.9,"h":84715.8,"l":84712.1,"c":84712.7,"v":18300,"usd":0.21602526}
{"ts":1744937640000,"o":84712.7,"h":84712.8,"l":84712.7,"c":84712.8,"v":169500,"usd":2.0008797}
{"ts":1744937700000,"o":84712.8,"h":84725.3,"l":84712.8,"c":84725.3,"v":23100,"usd":0.27266775}
{"ts":1744937760000,"o":84725.3,"h":84740,"l":84725.1,"c":84739.9,"v":82200,"usd":0.9701599}
{"ts":1744937820000,"o":84739.9,"h":84732,"l":84708,"c":84708,"v":92400,"usd":1.09074008}
{"ts":1744937880000,"o":84708,"h":84729.9,"l":84692,"c":84729.9,"v":157200,"usd":1.85606466}
{"ts":1744937940000,"o":84729.9,"h":84738.6,"l":84721.4,"c":84730.9,"v":28400,"usd":0.33517438}
{"ts":1744938000000,"o":84730.9,"h":84786.1,"l":84739.8,"c":84774,"v":128900,"usd":1.52082981}
{"ts":1744938060000,"o":84774,"h":84834.3,"l":84775.3,"c":84834.3,"v":200600,"usd":2.36493114}
{"ts":1744938120000,"o":84834.3,"h":84839.9,"l":84831.6,"c":84839.9,"v":66800,"usd":0.78739518}
{"ts":1744938180000,"o":84839.9,"h":84839.8,"l":84792,"c":84801.7,"v":24700,"usd":0.29120976}
{"ts":1744938240000,"o":84801.7,"h":84844.5,"l":84784.3,"c":84844.4,"v":28800,"usd":0.33958416}
{"ts":1744938300000,"o":84844.4,"h":84886.3,"l":84844.4,"c":84879.9,"v":265900,"usd":3.13355434}
{"ts":1744938360000,"o":84879.9,"h":84891.1,"l":84877.4,"c":84891.1,"v":94800,"usd":1.11686017}
{"ts":1744938420000,"o":84891.1,"h":84879.9,"l":84864.4,"c":84877.7,"v":21900,"usd":0.25802367}
{"ts":1744938480000,"o":84877.7,"h":84919.6,"l":84880,"c":84915.2,"v":191100,"usd":2.25095087}
{"ts":1744938540000,"o":84915.2,"h":84924.2,"l":84914.7,"c":84924.2,"v":15700,"usd":0.18487257}
{"ts":1744938600000,"o":84924.2,"h":84939.9,"l":84914.6,"c":84914.6,"v":63700,"usd":0.75002613}
{"ts":1744938660000,"o":84914.6,"h":84923.6,"l":84908.5,"c":84923.6,"v":99900,"usd":1.17638364}
{"ts":1744938720000,"o":84923.6,"h":84935.4,"l":84929.1,"c":84929.1,"v":3200,"usd":0.03767824}
{"ts":1744938780000,"o":84929.1,"h":84951.2,"l":84929.2,"c":84935.9,"v":221700,"usd":2.61014731}
{"ts":1744938840000,"o":84935.9,"h":84975.6,"l":84944,"c":84969.9,"v":125900,"usd":1.48169735}
{"ts":1744938900000,"o":84969.9,"h":84979.9,"l":84969.9,"c":84970.5,"v":102300,"usd":1.20394575}
{"ts":1744938960000,"o":84970.5,"h":85021.9,"l":84977.5,"c":85017.4,"v":95500,"usd":1.1234172}
{"ts":1744939020000,"o":85017.4,"h":85024.4,"l":85008.2,"c":85020,"v":79500,"usd":0.93505681}
{"ts":1744939080000,"o":85020,"h":85010.9,"l":84969.9,"c":84972.2,"v":124700,"usd":1.46739467}
{"ts":1744939140000,"o":84972.2,"h":84979.9,"l":84961.3,"c":84979.9,"v":29400,"usd":0.34597758}
{"ts":1744939200000,"o":84979.9,"h":84977.9,"l":84959.5,"c":84959.5,"v":117700,"usd":1.38520554}
{"ts":1744939260000,"o":84959.5,"h":84958.2,"l":84914.1,"c":84916.3,"v":4200,"usd":0.04945569}
{"ts":1744939320000,"o":84916.3,"h":84914.8,"l":84911.2,"c":84911.3,"v":1800,"usd":0.0211983}
{"ts":1744939380000,"o":84911.3,"h":84958.6,"l":84922.4,"c":84958.6,"v":23400,"usd":0.27544753}
{"ts":1744939440000,"o":84958.6,"h":84976.6,"l":84952.5,"c":84976.6,"v":193700,"usd":2.27958367}
{"ts":1744939500000,"o":84976.6,"h":84976.6,"l":84976.6,"c":84976.6,"v":0,"usd":0}
{"ts":1744939560000,"o":84976.6,"h":84989.9,"l":84963.5,"c":84969.9,"v":153700,"usd":1.8086532}
{"ts":1744939620000,"o":84969.9,"h":85014.4,"l":84960.2,"c":85014.4,"v":53500,"usd":0.62952433}
{"ts":1744939680000,"o":85014.4,"h":85021.8,"l":85001.6,"c":85008.5,"v":122600,"usd":1.44204223}
{"ts":1744939740000,"o":85008.5,"h":85021.8,"l":85015.3,"c":85021.8,"v":94900,"usd":1.11618786}
{"ts":1744939800000,"o":85021.8,"h":85093.3,"l":85030,"c":85093.3,"v":57500,"usd":0.67595472}
{"ts":1744939860000,"o":85093.3,"h":85093.2,"l":85020,"c":85020,"v":13800,"usd":0.1622216}
{"ts":1744939920000,"o":85020,"h":85010.1,"l":85010.1,"c":85010.1,"v":3000,"usd":0.0352899}
{"ts":1744939980000,"o":85010.1,"h":85015.4,"l":84969.7,"c":84986.9,"v":224500,"usd":2.64115877}
{"ts":1744940040000,"o":84986.9,"h":84989.3,"l":84975,"c":84975,"v":4700,"usd":0.05530651}
{"ts":1744940100000,"o":84975,"h":85009.9,"l":84988.9,"c":84991.7,"v":25800,"usd":0.30355189}
{"ts":1744940160000,"o":84991.7,"h":84987.9,"l":84960.3,"c":84975,"v":49000,"usd":0.57664862}
{"ts":1744940220000,"o":84975,"h":84961.2,"l":84924.8,"c":84924.8,"v":135800,"usd":1.59853873}
{"ts":1744940280000,"o":84924.8,"h":84942.1,"l":84936.2,"c":84942.1,"v":3700,"usd":0.04356147}
{"ts":1744940340000,"o":84942.1,"h":84949.9,"l":84944.2,"c":84944.2,"v":88700,"usd":1.04421044}
{"ts":1744940400000,"o":84944.2,"h":84924.5,"l":84908.1,"c":84919.9,"v":12800,"usd":0.15074662}
{"ts":1744940460000,"o":84919.9,"h":84919.8,"l":84919.8,"c":84919.8,"v":85800,"usd":1.01036364}
{"ts":1744940520000,"o":84919.8,"h":84919.2,"l":84885.1,"c":84919.2,"v":44300,"usd":0.52182037}
{"ts":1744940580000,"o":84919.2,"h":84929.9,"l":84905.6,"c":84929.9,"v":9300,"usd":0.10952659}
{"ts":1744940640000,"o":84929.9,"h":84927.4,"l":84903.3,"c":84903.3,"v":117700,"usd":1.38626913}
{"ts":1744940700000,"o":84903.3,"h":84915.3,"l":84890,"c":84915.3,"v":221000,"usd":2.60316055}
{"ts":1744940760000,"o":84915.3,"h":84930,"l":84912.8,"c":84930,"v":4300,"usd":0.05063756}
{"ts":1744940820000,"o":84930,"h":84969.9,"l":84940,"c":84946.6,"v":184400,"usd":2.1704452}
{"ts":1744940880000,"o":84946.6,"h":84960,"l":84945.5,"c":84945.5,"v":1000,"usd":0.01177045}
{"ts":1744940940000,"o":84945.5,"h":84991.4,"l":84956.3,"c":84960,"v":2900,"usd":0.03412753}
{"ts":1744941000000,"o":84960,"h":84958.7,"l":84958.7,"c":84958.7,"v":400,"usd":0.00470816}
{"ts":1744941060000,"o":84958.7,"h":84950.9,"l":84920,"c":84920,"v":88600,"usd":1.04296061}
{"ts":1744941120000,"o":84920,"h":84902.4,"l":84885,"c":84885,"v":126400,"usd":1.48903132}
{"ts":1744941180000,"o":84885,"h":84898.9,"l":84885.1,"c":84897.6,"v":3200,"usd":0.03769681}
{"ts":1744941240000,"o":84897.6,"h":84907.1,"l":84889.6,"c":84907.1,"v":17400,"usd":0.20497061}
{"ts":1744941300000,"o":84907.1,"h":84920.2,"l":84885,"c":84885,"v":16500,"usd":0.19435916}
{"ts":1744941360000,"o":84885,"h":84901.4,"l":84880.3,"c":84901.4,"v":5100,"usd":0.06008199}
{"ts":1744941420000,"o":84901.4,"h":84902.1,"l":84880.3,"c":84880.3,"v":13400,"usd":0.15786912}
{"ts":1744941480000,"o":84880.3,"h":84886.7,"l":84886.7,"c":84886.7,"v":1300,"usd":0.01531452}
{"ts":1744941540000,"o":84886.7,"h":84883.9,"l":84880.2,"c":84880.2,"v":78000,"usd":0.91894015}
{"ts":1744941600000,"o":84880.2,"h":84880.4,"l":84880.3,"c":84880.4,"v":16400,"usd":0.19321332}
{"ts":1744941660000,"o":84880.4,"h":84897.5,"l":84860.3,"c":84870.6,"v":16300,"usd":0.19203687}
{"ts":1744941720000,"o":84870.6,"h":84860.3,"l":84850.8,"c":84850.8,"v":17900,"usd":0.21095309}
{"ts":1744941780000,"o":84850.8,"h":84881.6,"l":84848.7,"c":84875,"v":30300,"usd":0.35707981}
{"ts":1744941840000,"o":84875,"h":84900,"l":84873.1,"c":84900,"v":6200,"usd":0.07304421}
{"ts":1744941900000,"o":84900,"h":84906.4,"l":84866.7,"c":84873.9,"v":107400,"usd":1.26503597}
{"ts":1744941960000,"o":84873.9,"h":84890.3,"l":84866.5,"c":84889.8,"v":45900,"usd":0.54084417}
{"ts":1744942020000,"o":84889.8,"h":84886,"l":84873.9,"c":84873.9,"v":6600,"usd":0.07775702}
{"ts":1744942080000,"o":84873.9,"h":84866.2,"l":84812.4,"c":84812.5,"v":189200,"usd":2.23016453}
{"ts":1744942140000,"o":84812.5,"h":84820.5,"l":84812.4,"c":84812.4,"v":23600,"usd":0.27825758}
{"ts":1744942200000,"o":84812.4,"h":84812.5,"l":84808.1,"c":84808.1,"v":205100,"usd":2.41829099}
{"ts":1744942260000,"o":84808.1,"h":84821.1,"l":84800.1,"c":84821.1,"v":1000,"usd":0.01179131}
{"ts":1744942320000,"o":84821.1,"h":84819,"l":84814.7,"c":84819,"v":101600,"usd":1.19785166}
{"ts":1744942380000,"o":84819,"h":84827,"l":84827,"c":84827,"v":900,"usd":0.01060983}
{"ts":1744942440000,"o":84827,"h":84819.2,"l":84819.2,"c":84819.2,"v":77100,"usd":0.90899358}
{"ts":1744942500000,"o":84819.2,"h":84819.1,"l":84784.9,"c":84784.9,"v":132600,"usd":1.5634507}
{"ts":1744942560000,"o":84784.9,"h":84785.9,"l":84779.3,"c":84779.3,"v":33400,"usd":0.3939575}
{"ts":1744942620000,"o":84779.3,"h":84773.1,"l":84773.1,"c":84773.1,"v":300,"usd":0.00353886}
{"ts":1744942680000,"o":84773.1,"h":84805.9,"l":84772.7,"c":84772.7,"v":94100,"usd":1.10978566}
{"ts":1744942740000,"o":84772.7,"h":84800,"l":84793.2,"c":84800,"v":1900,"usd":0.02240647}
{"ts":1744942800000,"o":84800,"h":84805.9,"l":84780,"c":84791.8,"v":124300,"usd":1.46594365}
{"ts":1744942860000,"o":84791.8,"h":84805.9,"l":84791.9,"c":84798.2,"v":3600,"usd":0.04245305}
{"ts":1744942920000,"o":84798.2,"h":84830,"l":84801,"c":84829.9,"v":126900,"usd":1.49606905}
{"ts":1744942980000,"o":84829.9,"h":84830,"l":84786.7,"c":84798,"v":20300,"usd":0.23933574}
{"ts":1744943040000,"o":84798,"h":84854,"l":84800,"c":84854,"v":184700,"usd":2.17719497}
{"ts":1744943100000,"o":84854,"h":84864,"l":84859.9,"c":84864,"v":2200,"usd":0.02592452}
{"ts":1744943160000,"o":84864,"h":84899,"l":84864.1,"c":84899,"v":90000,"usd":1.06051024}
{"ts":1744943220000,"o":84899,"h":84898.7,"l":84886.2,"c":84898.7,"v":121600,"usd":1.43238071}
{"ts":1744943280000,"o":84898.7,"h":84898.4,"l":84898.4,"c":84898.4,"v":87200,"usd":1.02711136}
{"ts":1744943340000,"o":84898.4,"h":84899.9,"l":84877.6,"c":84890.8,"v":106500,"usd":1.25444927}
{"ts":1744943400000,"o":84890.8,"h":84916.5,"l":84899.9,"c":84916.5,"v":63500,"usd":0.74786739}
{"ts":1744943460000,"o":84916.5,"h":84919.9,"l":84901.1,"c":84901.1,"v":78100,"usd":0.91989252}
{"ts":1744943520000,"o":84901.1,"h":84910.2,"l":84880.3,"c":84889.3,"v":277600,"usd":3.26997043}
{"ts":1744943580000,"o":84889.3,"h":84906.4,"l":84888.6,"c":84889.1,"v":6100,"usd":0.07185303}
{"ts":1744943640000,"o":84889.1,"h":84894.8,"l":84880.1,"c":84894.8,"v":74300,"usd":0.87520219}
{"ts":1744943700000,"o":84894.8,"h":84894.9,"l":84894.8,"c":84894.9,"v":110700,"usd":1.30396851}
{"ts":1744943760000,"o":84894.9,"h":84895.1,"l":84894.9,"c":84895.1,"v":8500,"usd":0.10012403}
{"ts":1744943820000,"o":84895.1,"h":84896,"l":84877.4,"c":84877.4,"v":131900,"usd":1.55380519}
{"ts":1744943880000,"o":84877.4,"h":84877.4,"l":84877.4,"c":84877.4,"v":0,"usd":0}
{"ts":1744943940000,"o":84877.4,"h":84876.5,"l":84810.4,"c":84822.5,"v":295200,"usd":3.47893654}
{"ts":1744944000000,"o":84822.5,"h":84836.7,"l":84826.6,"c":84836.7,"v":86800,"usd":1.02314898}
{"ts":1744944060000,"o":84836.7,"h":84858,"l":84839.4,"c":84858,"v":1300,"usd":0.01532134}
{"ts":1744944120000,"o":84858,"h":84859.9,"l":84845,"c":84858.2,"v":8400,"usd":0.09899734}
{"ts":1744944180000,"o":84858.2,"h":84870,"l":84853.8,"c":84870,"v":6700,"usd":0.07895501}
{"ts":1744944240000,"o":84870,"h":84877.5,"l":84866.9,"c":84866.9,"v":199400,"usd":2.3495574}
{"ts":1744944300000,"o":84866.9,"h":84876.7,"l":84854.4,"c":84872.6,"v":8700,"usd":0.10252235}
{"ts":1744944360000,"o":84872.6,"h":84872.6,"l":84872.6,"c":84872.6,"v":0,"usd":0}
{"ts":1744944420000,"o":84872.6,"h":84864.1,"l":84864.1,"c":84864.1,"v":3500,"usd":0.04124225}
{"ts":1744944480000,"o":84864.1,"h":84849.9,"l":84847.2,"c":84847.2,"v":11900,"usd":0.14024761}
{"ts":1744944540000,"o":84847.2,"h":84868.5,"l":84846.4,"c":84868.5,"v":134600,"usd":1.58637692}
{"ts":1744944600000,"o":84868.5,"h":84899.9,"l":84877.1,"c":84899.9,"v":23800,"usd":0.28036488}
{"ts":1744944660000,"o":84899.9,"h":84920,"l":84900,"c":84903.9,"v":84400,"usd":0.99388712}
{"ts":1744944720000,"o":84903.9,"h":84903.9,"l":84900.6,"c":84900.6,"v":28400,"usd":0.33450625}
{"ts":1744944780000,"o":84900.6,"h":84936.5,"l":84911.4,"c":84934.8,"v":26200,"usd":0.30851455}
{"ts":1744944840000,"o":84934.8,"h":84934.7,"l":84909.2,"c":84914.6,"v":92000,"usd":1.08320212}
{"ts":1744944900000,"o":84914.6,"h":84911.4,"l":84883.6,"c":84883.6,"v":25900,"usd":0.30506999}
{"ts":1744944960000,"o":84883.6,"h":84880.1,"l":84880.1,"c":84880.1,"v":3400,"usd":0.04005642}
{"ts":1744945020000,"o":84880.1,"h":84880.1,"l":84880,"c":84880,"v":86700,"usd":1.02143871}
{"ts":1744945080000,"o":84880,"h":84871.2,"l":84860,"c":84860,"v":85000,"usd":1.0015213}
{"ts":1744945140000,"o":84860,"h":84849.7,"l":84849.7,"c":84849.7,"v":32400,"usd":0.3818502}
{"ts":1744945200000,"o":84849.7,"h":84849.7,"l":84849.7,"c":84849.7,"v":4500,"usd":0.05303475}
{"ts":1744945260000,"o":84849.7,"h":84850.6,"l":84838.8,"c":84838.8,"v":119800,"usd":1.41196122}
{"ts":1744945320000,"o":84838.8,"h":84825.1,"l":84820,"c":84820,"v":9200,"usd":0.10846178}
{"ts":1744945380000,"o":84820,"h":84818.9,"l":84780.8,"c":84780.8,"v":84600,"usd":0.99753088}
{"ts":1744945440000,"o":84780.8,"h":84780,"l":84772.5,"c":84772.5,"v":93000,"usd":1.09704798}
{"ts":1744945500000,"o":84772.5,"h":84772.3,"l":84760,"c":84765,"v":60600,"usd":0.714947}
{"ts":1744945560000,"o":84765,"h":84764.9,"l":84755,"c":84755,"v":3900,"usd":0.04601139}
{"ts":1744945620000,"o":84755,"h":84774.2,"l":84755.1,"c":84774.2,"v":131400,"usd":1.55030564}
{"ts":1744945680000,"o":84774.2,"h":84761.8,"l":84755.1,"c":84757.3,"v":5900,"usd":0.06961077}
{"ts":1744945740000,"o":84757.3,"h":84755.2,"l":84739.8,"c":84740,"v":178700,"usd":2.10845079}
{"ts":1744945800000,"o":84740,"h":84744,"l":84729.6,"c":84744,"v":61600,"usd":0.72700782}
{"ts":1744945860000,"o":84744,"h":84736.7,"l":84736.7,"c":84736.7,"v":1000,"usd":0.0118013}
{"ts":1744945920000,"o":84736.7,"h":84746.5,"l":84746.4,"c":84746.5,"v":12600,"usd":0.14867874}
{"ts":1744945980000,"o":84746.5,"h":84746.5,"l":84746.5,"c":84746.5,"v":4600,"usd":0.05427954}
{"ts":1744946040000,"o":84746.5,"h":84775,"l":84746.5,"c":84775,"v":120200,"usd":1.41819052}
{"ts":1744946100000,"o":84775,"h":84774.1,"l":84759.5,"c":84759.5,"v":9400,"usd":0.11089824}
{"ts":1744946160000,"o":84759.5,"h":84759.5,"l":84759.5,"c":84759.5,"v":0,"usd":0}
{"ts":1744946220000,"o":84759.5,"h":84759.5,"l":84756.6,"c":84756.6,"v":29600,"usd":0.34923524}
{"ts":1744946280000,"o":84756.6,"h":84822.8,"l":84774.2,"c":84822.8,"v":186800,"usd":2.20329316}
{"ts":1744946340000,"o":84822.8,"h":84800.3,"l":84800.3,"c":84800.3,"v":2500,"usd":0.029481}
{"ts":1744946400000,"o":84800.3,"h":84792.1,"l":84769.4,"c":84769.4,"v":8300,"usd":0.09790163}
{"ts":1744946460000,"o":84769.4,"h":84796.1,"l":84760.7,"c":84760.7,"v":130900,"usd":1.5440393}
{"ts":1744946520000,"o":84760.7,"h":84760,"l":84746.4,"c":84746.4,"v":26800,"usd":0.31623619}
{"ts":1744946580000,"o":84746.4,"h":84746.5,"l":84746.4,"c":84746.4,"v":17500,"usd":0.20649825}
{"ts":1744946640000,"o":84746.4,"h":84746.4,"l":84746.4,"c":84746.4,"v":0,"usd":0}
{"ts":1744946700000,"o":84746.4,"h":84746.4,"l":84743,"c":84743,"v":100100,"usd":1.18118499}
{"ts":1744946760000,"o":84743,"h":84740,"l":84729.8,"c":84729.8,"v":174300,"usd":2.05697641}
{"ts":1744946820000,"o":84729.8,"h":84728.8,"l":84710.7,"c":84710.7,"v":91300,"usd":1.0776484}
{"ts":1744946880000,"o":84710.7,"h":84705.2,"l":84700,"c":84700,"v":4600,"usd":0.05430782}
{"ts":1744946940000,"o":84700,"h":84702,"l":84700.1,"c":84702,"v":315500,"usd":3.72484666}
{"ts":1744947000000,"o":84702,"h":84720,"l":84702,"c":84714.3,"v":36100,"usd":0.42619262}
{"ts":1744947060000,"o":84714.3,"h":84714.2,"l":84692,"c":84692,"v":197900,"usd":2.33646545}
{"ts":1744947120000,"o":84692,"h":84720,"l":84692.1,"c":84720,"v":114600,"usd":1.35275748}
{"ts":1744947180000,"o":84720,"h":84760,"l":84730,"c":84760,"v":113700,"usd":1.34166585}
{"ts":1744947240000,"o":84760,"h":84761.2,"l":84748.3,"c":84748.4,"v":5600,"usd":0.06607679}
{"ts":1744947300000,"o":84748.4,"h":84748.4,"l":84748.4,"c":84748.4,"v":0,"usd":0}
{"ts":1744947360000,"o":84748.4,"h":84751.2,"l":84740.4,"c":84740.4,"v":48800,"usd":0.57581896}
{"ts":1744947420000,"o":84740.4,"h":84780,"l":84757.5,"c":84780,"v":179900,"usd":2.1223609}
{"ts":1744947480000,"o":84780,"h":84800,"l":84789.9,"c":84800,"v":7100,"usd":0.08373527}
{"ts":1744947540000,"o":84800,"h":84799.9,"l":84769.8,"c":84782.4,"v":105100,"usd":1.23943932}
{"ts":1744947600000,"o":84782.4,"h":84779.4,"l":84769.9,"c":84769.9,"v":16900,"usd":0.19935643}
{"ts":1744947660000,"o":84769.9,"h":84768.6,"l":84760.1,"c":84768.6,"v":41200,"usd":0.48607748}
{"ts":1744947720000,"o":84768.6,"h":84760.1,"l":84760.1,"c":84760.1,"v":16600,"usd":0.1958468}
{"ts":1744947780000,"o":84760.1,"h":84772.7,"l":84760.1,"c":84772.7,"v":56100,"usd":0.6618596}
{"ts":1744947840000,"o":84772.7,"h":84799.7,"l":84760.9,"c":84799.7,"v":21500,"usd":0.25360685}
{"ts":1744947900000,"o":84799.7,"h":84789.3,"l":84789.3,"c":84789.3,"v":8400,"usd":0.09906876}
{"ts":1744947960000,"o":84789.3,"h":84789.3,"l":84789.3,"c":84789.3,"v":0,"usd":0}
{"ts":1744948020000,"o":84789.3,"h":84766.6,"l":84766.6,"c":84766.6,"v":39500,"usd":0.46598545}
{"ts":1744948080000,"o":84766.6,"h":84776.4,"l":84743.9,"c":84743.9,"v":200300,"usd":2.36321153}
{"ts":1744948140000,"o":84743.9,"h":84744,"l":84744,"c":84744,"v":41700,"usd":0.49206834}
{"ts":1744948200000,"o":84744,"h":84772.3,"l":84760.1,"c":84765.3,"v":48900,"usd":0.5768905}
{"ts":1744948260000,"o":84765.3,"h":84765.2,"l":84755.7,"c":84764.8,"v":14400,"usd":0.16989529}
{"ts":1744948320000,"o":84764.8,"h":84777.1,"l":84753,"c":84777.1,"v":45000,"usd":0.53089191}
{"ts":1744948380000,"o":84777.1,"h":84768.8,"l":84768.8,"c":84768.8,"v":100,"usd":0.00117968}
{"ts":1744948440000,"o":84768.8,"h":84780,"l":84768.8,"c":84779.3,"v":27000,"usd":0.31850388}
{"ts":1744948500000,"o":84779.3,"h":84771.7,"l":84771.7,"c":84771.7,"v":400,"usd":0.00471856}
{"ts":1744948560000,"o":84771.7,"h":84780.9,"l":84768.6,"c":84780.9,"v":22500,"usd":0.2654271}
{"ts":1744948620000,"o":84780.9,"h":84775.9,"l":84768.9,"c":84770.4,"v":55900,"usd":0.65941325}
{"ts":1744948680000,"o":84770.4,"h":84768.8,"l":84760.1,"c":84760.1,"v":19500,"usd":0.23005896}
{"ts":1744948740000,"o":84760.1,"h":84782.4,"l":84760.1,"c":84782.4,"v":15900,"usd":0.18758789}
{"ts":1744948800000,"o":84782.4,"h":84782.4,"l":84782.4,"c":84782.4,"v":0,"usd":0}
{"ts":1744948860000,"o":84782.4,"h":84790,"l":84789.9,"c":84789.9,"v":500,"usd":0.00589694}
{"ts":1744948920000,"o":84789.9,"h":84789.9,"l":84777.6,"c":84777.6,"v":9400,"usd":0.11086538}
{"ts":1744948980000,"o":84777.6,"h":84777.6,"l":84777.6,"c":84777.6,"v":0,"usd":0}
{"ts":1744949040000,"o":84777.6,"h":84777.5,"l":84769.1,"c":84769.1,"v":14800,"usd":0.17458765}
{"ts":1744949100000,"o":84769.1,"h":84763.4,"l":84723.1,"c":84723.1,"v":216800,"usd":2.5583383}
{"ts":1744949160000,"o":84723.1,"h":84723.1,"l":84722.5,"c":84722.5,"v":36500,"usd":0.4308168}
{"ts":1744949220000,"o":84722.5,"h":84735,"l":84720.1,"c":84735,"v":52000,"usd":0.61377322}
{"ts":1744949280000,"o":84735,"h":84742.2,"l":84707.4,"c":84707.4,"v":203500,"usd":2.40185955}
{"ts":1744949340000,"o":84707.4,"h":84723.6,"l":84667.3,"c":84667.3,"v":6268500,"usd":74.02330514}
{"ts":1744949400000,"o":84667.3,"h":84665.8,"l":84620.3,"c":84649.3,"v":301400,"usd":3.56100773}
{"ts":1744949460000,"o":84649.3,"h":84645.2,"l":84640.5,"c":84640.5,"v":4500,"usd":0.05316608}
{"ts":1744949520000,"o":84640.5,"h":84646.4,"l":84612,"c":84622,"v":143200,"usd":1.69221476}
{"ts":1744949580000,"o":84622,"h":84630.3,"l":84621.7,"c":84621.7,"v":1700,"usd":0.0200876}
{"ts":1744949640000,"o":84621.7,"h":84622.1,"l":84612.7,"c":84612.7,"v":14200,"usd":0.16780745}
{"ts":1744949700000,"o":84612.7,"h":84612.3,"l":84601,"c":84601.1,"v":257500,"usd":3.0433653}
{"ts":1744949760000,"o":84601.1,"h":84601,"l":84555.3,"c":84572.3,"v":654600,"usd":7.74049175}
{"ts":1744949820000,"o":84572.3,"h":84572.2,"l":84550.9,"c":84550.9,"v":38400,"usd":0.45411612}
{"ts":1744949880000,"o":84550.9,"h":84565.5,"l":84550.9,"c":84565.5,"v":135100,"usd":1.59783597}
{"ts":1744949940000,"o":84565.5,"h":84588.5,"l":84573,"c":84588.5,"v":157200,"usd":1.85869128}
{"ts":1744950000000,"o":84588.5,"h":84588.4,"l":84588.3,"c":84588.3,"v":8400,"usd":0.0993048}
{"ts":1744950060000,"o":84588.3,"h":84588.3,"l":84574.3,"c":84588.3,"v":106500,"usd":1.25923908}
{"ts":1744950120000,"o":84588.3,"h":84588.2,"l":84572,"c":84572,"v":73700,"usd":0.87141218}
{"ts":1744950180000,"o":84572,"h":84578.8,"l":84565.6,"c":84578.8,"v":37200,"usd":0.43988148}
{"ts":1744950240000,"o":84578.8,"h":84575.8,"l":84531.8,"c":84552.8,"v":354000,"usd":4.18725067}
{"ts":1744950300000,"o":84552.8,"h":84560,"l":84560,"c":84560,"v":300,"usd":0.00354777}
{"ts":1744950360000,"o":84560,"h":84557.4,"l":84557.4,"c":84557.4,"v":100,"usd":0.00118263}
{"ts":1744950420000,"o":84557.4,"h":84578.8,"l":84557.4,"c":84578.8,"v":133800,"usd":1.58207609}
{"ts":1744950480000,"o":84578.8,"h":84610,"l":84578.8,"c":84610,"v":216900,"usd":2.56403745}
{"ts":1744950540000,"o":84610,"h":84648.1,"l":84610,"c":84640.8,"v":72600,"usd":0.85782924}
{"ts":1744950600000,"o":84640.8,"h":84647.3,"l":84647.3,"c":84647.3,"v":500,"usd":0.00590685}
{"ts":1744950660000,"o":84647.3,"h":84672.2,"l":84647.4,"c":84672.2,"v":31100,"usd":0.36738721}
{"ts":1744950720000,"o":84672.2,"h":84672,"l":84650,"c":84650,"v":662100,"usd":7.82131946}
{"ts":1744950780000,"o":84650,"h":84666.7,"l":84641.1,"c":84666.7,"v":130400,"usd":1.54042765}
{"ts":1744950840000,"o":84666.7,"h":84652.3,"l":84621.1,"c":84634.6,"v":61900,"usd":0.73137927}
{"ts":1744950900000,"o":84634.6,"h":84638.8,"l":84623.8,"c":84638.8,"v":14600,"usd":0.17251259}
{"ts":1744950960000,"o":84638.8,"h":84659.3,"l":84636.7,"c":84659.3,"v":23200,"usd":0.27409999}
{"ts":1744951020000,"o":84659.3,"h":84659.3,"l":84659.3,"c":84659.3,"v":0,"usd":0}
{"ts":1744951080000,"o":84659.3,"h":84645.4,"l":84620.4,"c":84640.1,"v":119500,"usd":1.41186454}
{"ts":1744951140000,"o":84640.1,"h":84640.1,"l":84632,"c":84632,"v":2100,"usd":0.02481327}
{"ts":1744951200000,"o":84632,"h":84645.4,"l":84620.1,"c":84645.4,"v":138000,"usd":1.63050532}
{"ts":1744951260000,"o":84645.4,"h":84645.4,"l":84645.4,"c":84645.4,"v":0,"usd":0}
{"ts":1744951320000,"o":84645.4,"h":84638.3,"l":84638.3,"c":84638.3,"v":30000,"usd":0.35445}
{"ts":1744951380000,"o":84638.3,"h":84620.1,"l":84620.1,"c":84620.1,"v":200,"usd":0.0023635}
{"ts":1744951440000,"o":84620.1,"h":84640.2,"l":84620.1,"c":84640.2,"v":140800,"usd":1.66382532}
{"ts":1744951500000,"o":84640.2,"h":84626.7,"l":84620.1,"c":84626.7,"v":31000,"usd":0.36632621}
{"ts":1744951560000,"o":84626.7,"h":84626.7,"l":84626.7,"c":84626.7,"v":100,"usd":0.00118166}
{"ts":1744951620000,"o":84626.7,"h":84620,"l":84587,"c":84597.7,"v":160000,"usd":1.89099836}
{"ts":1744951680000,"o":84597.7,"h":84619.4,"l":84587,"c":84619.4,"v":36800,"usd":0.43502287}
{"ts":1744951740000,"o":84619.4,"h":84612.4,"l":84601.8,"c":84612.4,"v":101100,"usd":1.19499968}
{"ts":1744951800000,"o":84612.4,"h":84680,"l":84620,"c":84675.2,"v":247200,"usd":2.92057636}
{"ts":1744951860000,"o":84675.2,"h":84677,"l":84660.1,"c":84677,"v":154300,"usd":1.82248843}
{"ts":1744951920000,"o":84677,"h":84680,"l":84660,"c":84680,"v":39300,"usd":0.46415165}
{"ts":1744951980000,"o":84680,"h":84679.9,"l":84666.7,"c":84666.7,"v":10900,"usd":0.12872721}
{"ts":1744952040000,"o":84666.7,"h":84675.2,"l":84657.1,"c":84657.1,"v":50100,"usd":0.5917985}
{"ts":1744952100000,"o":84657.1,"h":84656.5,"l":84607,"c":84607,"v":198300,"usd":2.34275373}
{"ts":1744952160000,"o":84607,"h":84627.5,"l":84620.2,"c":84620.2,"v":16800,"usd":0.1985312}
{"ts":1744952220000,"o":84620.2,"h":84620.2,"l":84620.2,"c":84620.2,"v":0,"usd":0}
{"ts":1744952280000,"o":84620.2,"h":84627.5,"l":84613.8,"c":84627.5,"v":58100,"usd":0.68659242}
{"ts":1744952340000,"o":84627.5,"h":84627.5,"l":84625,"c":84627.5,"v":14200,"usd":0.1677961}
{"ts":1744952400000,"o":84627.5,"h":84627.5,"l":84627.5,"c":84627.5,"v":0,"usd":0}
{"ts":1744952460000,"o":84627.5,"h":84613.8,"l":84593.5,"c":84600.1,"v":36200,"usd":0.42784473}
{"ts":1744952520000,"o":84600.1,"h":84608.5,"l":84593.4,"c":84597.9,"v":18900,"usd":0.22341822}
{"ts":1744952580000,"o":84597.9,"h":84597.7,"l":84581.6,"c":84597.7,"v":123400,"usd":1.45885316}
{"ts":1744952640000,"o":84597.7,"h":84610,"l":84610,"c":84610,"v":400,"usd":0.00472756}
{"ts":1744952700000,"o":84610,"h":84585.3,"l":84585.2,"c":84585.3,"v":2100,"usd":0.02482704}
{"ts":1744952760000,"o":84585.3,"h":84596.3,"l":84585.2,"c":84596.3,"v":14000,"usd":0.16551269}
{"ts":1744952820000,"o":84596.3,"h":84596.3,"l":84596.3,"c":84596.3,"v":0,"usd":0}
{"ts":1744952880000,"o":84596.3,"h":84631.3,"l":84596.2,"c":84630.2,"v":101200,"usd":1.19605658}
{"ts":1744952940000,"o":84630.2,"h":84622.1,"l":84605.2,"c":84605.2,"v":115400,"usd":1.36380364}
{"ts":1744953000000,"o":84605.2,"h":84600,"l":84573.4,"c":84573.4,"v":5000,"usd":0.0591117}
{"ts":1744953060000,"o":84573.4,"h":84568.2,"l":84541.3,"c":84541.3,"v":168900,"usd":1.99750539}
{"ts":1744953120000,"o":84541.3,"h":84548.6,"l":84519.5,"c":84545.1,"v":67900,"usd":0.80322879}
{"ts":1744953180000,"o":84545.1,"h":84553,"l":84520,"c":84536.7,"v":276900,"usd":3.27549619}
{"ts":1744953240000,"o":84536.7,"h":84540.7,"l":84512.1,"c":84512.1,"v":202400,"usd":2.39448445}
{"ts":1744953300000,"o":84512.1,"h":84534.2,"l":84512,"c":84534.2,"v":84000,"usd":0.99393747}
{"ts":1744953360000,"o":84534.2,"h":84549.3,"l":84538.8,"c":84549.3,"v":5000,"usd":0.05913923}
{"ts":1744953420000,"o":84549.3,"h":84570,"l":84550,"c":84570,"v":186600,"usd":2.20680801}
{"ts":1744953480000,"o":84570,"h":84589.9,"l":84570,"c":84572.6,"v":34900,"usd":0.41260945}
{"ts":1744953540000,"o":84572.6,"h":84588.8,"l":84588.8,"c":84588.8,"v":19800,"usd":0.23407362}
{"ts":1744953600000,"o":84588.8,"h":84589.8,"l":84541.1,"c":84541.1,"v":149800,"usd":1.7711778}
{"ts":1744953660000,"o":84541.1,"h":84572.4,"l":84541.1,"c":84549.6,"v":39800,"usd":0.47070289}
{"ts":1744953720000,"o":84549.6,"h":84550.4,"l":84470,"c":84474.5,"v":214900,"usd":2.54323796}
{"ts":1744953780000,"o":84474.5,"h":84543,"l":84488.5,"c":84538.7,"v":202300,"usd":2.39356613}
{"ts":1744953840000,"o":84538.7,"h":84562.8,"l":84532.1,"c":84561.5,"v":41000,"usd":0.48495193}
{"ts":1744953900000,"o":84561.5,"h":84561.5,"l":84561.5,"c":84561.5,"v":0,"usd":0}
{"ts":1744953960000,"o":84561.5,"h":84546.5,"l":84495.1,"c":84546.5,"v":129100,"usd":1.52722022}
{"ts":1744954020000,"o":84546.5,"h":84563,"l":84546.6,"c":84563,"v":18700,"usd":0.22116591}
{"ts":1744954080000,"o":84563,"h":84590,"l":84570,"c":84590,"v":89300,"usd":1.05590065}
{"ts":1744954140000,"o":84590,"h":84589.9,"l":84541.3,"c":84541.3,"v":71300,"usd":0.84295388}
{"ts":1744954200000,"o":84541.3,"h":84540.3,"l":84531.6,"c":84531.6,"v":48300,"usd":0.57134649}
{"ts":1744954260000,"o":84531.6,"h":84549.9,"l":84531.7,"c":84549.9,"v":124700,"usd":1.47490036}
{"ts":1744954320000,"o":84549.9,"h":84549.9,"l":84501,"c":84508.8,"v":27500,"usd":0.32538409}
{"ts":1744954380000,"o":84508.8,"h":84518.6,"l":84500,"c":84500,"v":131300,"usd":1.55359869}
{"ts":1744954440000,"o":84500,"h":84540,"l":84494.6,"c":84539.9,"v":52100,"usd":0.61653494}
{"ts":1744954500000,"o":84539.9,"h":84550,"l":84536,"c":84550,"v":140700,"usd":1.6643466}
{"ts":1744954560000,"o":84550,"h":84549.9,"l":84530.5,"c":84538.8,"v":50500,"usd":0.59730704}
{"ts":1744954620000,"o":84538.8,"h":84546,"l":84539.5,"c":84546,"v":94700,"usd":1.12011719}
{"ts":1744954680000,"o":84546,"h":84565.8,"l":84545.8,"c":84565.8,"v":159500,"usd":1.88647409}
{"ts":1744954740000,"o":84565.8,"h":84587.2,"l":84569.9,"c":84587.2,"v":2600,"usd":0.03074232}
{"ts":1744954800000,"o":84587.2,"h":84600,"l":84587.3,"c":84600,"v":12200,"usd":0.14422058}
{"ts":1744954860000,"o":84600,"h":84610,"l":84597.1,"c":84610,"v":222500,"usd":2.63001607}
{"ts":1744954920000,"o":84610,"h":84609.9,"l":84600.3,"c":84604.6,"v":6400,"usd":0.07564182}
{"ts":1744954980000,"o":84604.6,"h":84620,"l":84606.4,"c":84620,"v":15100,"usd":0.17846656}
{"ts":1744955040000,"o":84620,"h":84622.1,"l":84608.7,"c":84621.9,"v":10800,"usd":0.12763426}
{"ts":1744955100000,"o":84621.9,"h":84621.9,"l":84621.9,"c":84621.9,"v":3000,"usd":0.0354519}
{"ts":1744955160000,"o":84621.9,"h":84621.9,"l":84609.2,"c":84609.2,"v":107600,"usd":1.27158113}
{"ts":1744955220000,"o":84609.2,"h":84613.2,"l":84601,"c":84613.2,"v":12500,"usd":0.14775233}
{"ts":1744955280000,"o":84613.2,"h":84613.1,"l":84613.1,"c":84613.1,"v":26300,"usd":0.31082655}
{"ts":1744955340000,"o":84613.1,"h":84610,"l":84601,"c":84601,"v":7000,"usd":0.0827362}
{"ts":1744955400000,"o":84601,"h":84640,"l":84601,"c":84640,"v":167800,"usd":1.98288853}
{"ts":1744955460000,"o":84640,"h":84639.9,"l":84605.9,"c":84616.4,"v":7700,"usd":0.09099689}
{"ts":1744955520000,"o":84616.4,"h":84677.7,"l":84623.9,"c":84669.5,"v":317900,"usd":3.75525261}
{"ts":1744955580000,"o":84669.5,"h":84672.8,"l":84653.6,"c":84660.1,"v":48200,"usd":0.56932238}
{"ts":1744955640000,"o":84660.1,"h":84671.9,"l":84647.3,"c":84671.9,"v":18500,"usd":0.21853115}
{"ts":1744955700000,"o":84671.9,"h":84660,"l":84660,"c":84660,"v":10100,"usd":0.1193012}
{"ts":1744955760000,"o":84660,"h":84660,"l":84644.6,"c":84660,"v":3700,"usd":0.04371075}
{"ts":1744955820000,"o":84660,"h":84666,"l":84656.9,"c":84656.9,"v":2400,"usd":0.02834677}
{"ts":1744955880000,"o":84656.9,"h":84680,"l":84656.9,"c":84679.9,"v":369100,"usd":4.35882712}
{"ts":1744955940000,"o":84679.9,"h":84680,"l":84679.9,"c":84679.9,"v":20600,"usd":0.24326952}
{"ts":1744956000000,"o":84679.9,"h":84680,"l":84658.2,"c":84680,"v":241700,"usd":2.85449862}
{"ts":1744956060000,"o":84680,"h":84680,"l":84670.1,"c":84679.6,"v":30900,"usd":0.36490441}
{"ts":1744956120000,"o":84679.6,"h":84680,"l":84670.1,"c":84680,"v":76000,"usd":0.89753571}
{"ts":1744956180000,"o":84680,"h":84720.5,"l":84679.9,"c":84716.3,"v":4342400,"usd":51.27839624}
{"ts":1744956240000,"o":84716.3,"h":84722.9,"l":84681.9,"c":84681.9,"v":735000,"usd":8.67741482}
{"ts":1744956300000,"o":84681.9,"h":84672.5,"l":84637.2,"c":84637.2,"v":140300,"usd":1.65710162}
{"ts":1744956360000,"o":84637.2,"h":84640,"l":84620,"c":84620,"v":35800,"usd":0.42299247}
{"ts":1744956420000,"o":84620,"h":84612.6,"l":84612.6,"c":84612.6,"v":100,"usd":0.00118186}
{"ts":1744956480000,"o":84612.6,"h":84655.3,"l":84612.6,"c":84639.8,"v":165400,"usd":1.95449923}
{"ts":1744956540000,"o":84639.8,"h":84656.7,"l":84635.3,"c":84656.7,"v":155800,"usd":1.84071865}
{"ts":1744956600000,"o":84656.7,"h":84702.4,"l":84658,"c":84702.4,"v":13900,"usd":0.16412544}
{"ts":1744956660000,"o":84702.4,"h":84703.7,"l":84702.4,"c":84703.6,"v":87900,"usd":1.03773884}
{"ts":1744956720000,"o":84703.6,"h":84703.6,"l":84671.9,"c":84671.9,"v":18100,"usd":0.21371506}
{"ts":1744956780000,"o":84671.9,"h":84676.5,"l":84669,"c":84676.5,"v":8300,"usd":0.09802601}
{"ts":1744956840000,"o":84676.5,"h":84692,"l":84682.2,"c":84692,"v":40000,"usd":0.47233594}
{"ts":1744956900000,"o":84692,"h":84703.7,"l":84688.1,"c":84688.1,"v":11700,"usd":0.13813362}
{"ts":1744956960000,"o":84688.1,"h":84693.7,"l":84693.6,"c":84693.6,"v":27600,"usd":0.32588148}
{"ts":1744957020000,"o":84693.6,"h":84699.8,"l":84686.7,"c":84694.9,"v":14100,"usd":0.1664831}
{"ts":1744957080000,"o":84694.9,"h":84703.6,"l":84694.9,"c":84695,"v":15900,"usd":0.18772189}
{"ts":1744957140000,"o":84695,"h":84688.1,"l":84680,"c":84680,"v":15300,"usd":0.18066704}
{"ts":1744957200000,"o":84680,"h":84669.1,"l":84660,"c":84660,"v":171900,"usd":2.03037101}
{"ts":1744957260000,"o":84660,"h":84654.1,"l":84650,"c":84650,"v":172400,"usd":2.03656967}
{"ts":1744957320000,"o":84650,"h":84640,"l":84632.2,"c":84632.2,"v":86100,"usd":1.01724578}
{"ts":1744957380000,"o":84632.2,"h":84632.1,"l":84623.5,"c":84623.5,"v":1000,"usd":0.01181592}
{"ts":1744957440000,"o":84623.5,"h":84631.7,"l":84623.5,"c":84631.7,"v":43200,"usd":0.51049275}
{"ts":1744957500000,"o":84631.7,"h":84631.7,"l":84631.7,"c":84631.7,"v":200,"usd":0.00236318}
{"ts":1744957560000,"o":84631.7,"h":84631.6,"l":84631.6,"c":84631.6,"v":84600,"usd":0.99962514}
{"ts":1744957620000,"o":84631.6,"h":84632.3,"l":84614.5,"c":84632.3,"v":14700,"usd":0.17371576}
{"ts":1744957680000,"o":84632.3,"h":84650.1,"l":84632.3,"c":84647.3,"v":26000,"usd":0.30718727}
{"ts":1744957740000,"o":84647.3,"h":84645,"l":84640.1,"c":84640.1,"v":86600,"usd":1.02309345}
{"ts":1744957800000,"o":84640.1,"h":84640.1,"l":84640.1,"c":84640.1,"v":0,"usd":0}
{"ts":1744957860000,"o":84640.1,"h":84640,"l":84630.7,"c":84630.8,"v":76600,"usd":0.90510521}
{"ts":1744957920000,"o":84630.8,"h":84636,"l":84630.8,"c":84636,"v":8300,"usd":0.09807189}
{"ts":1744957980000,"o":84636,"h":84639.3,"l":84608,"c":84608,"v":125600,"usd":1.48416832}
{"ts":1744958040000,"o":84608,"h":84608.3,"l":84591.2,"c":84591.2,"v":77500,"usd":0.91607882}
{"ts":1744958100000,"o":84591.2,"h":84587.9,"l":84560,"c":84560,"v":56000,"usd":0.66220117}
{"ts":1744958160000,"o":84560,"h":84598.6,"l":84547.5,"c":84598.6,"v":184700,"usd":2.18457139}
{"ts":1744958220000,"o":84598.6,"h":84632.4,"l":84598.6,"c":84632.4,"v":5800,"usd":0.06854229}
{"ts":1744958280000,"o":84632.4,"h":84621.5,"l":84589.9,"c":84589.9,"v":9500,"usd":0.11229422}
{"ts":1744958340000,"o":84589.9,"h":84580,"l":84567,"c":84567,"v":9300,"usd":0.10996923}
{"ts":1744958400000,"o":84567,"h":84560,"l":84541.1,"c":84541.1,"v":20400,"usd":0.24128462}
{"ts":1744958460000,"o":84541.1,"h":84583.1,"l":84550.2,"c":84583.1,"v":119500,"usd":1.41310894}
{"ts":1744958520000,"o":84583.1,"h":84586.1,"l":84570.5,"c":84586.1,"v":3900,"usd":0.04611111}
{"ts":1744958580000,"o":84586.1,"h":84578.5,"l":84578.4,"c":84578.5,"v":27700,"usd":0.32750541}
{"ts":1744958640000,"o":84578.5,"h":84578.4,"l":84573.4,"c":84573.4,"v":13500,"usd":0.15962008}
{"ts":1744958700000,"o":84573.4,"h":84594.8,"l":84563.8,"c":84594.8,"v":82100,"usd":0.97069765}
{"ts":1744958760000,"o":84594.8,"h":84588.2,"l":84575.3,"c":84583.1,"v":29900,"usd":0.35351965}
{"ts":1744958820000,"o":84583.1,"h":84621.5,"l":84594.4,"c":84614.6,"v":337000,"usd":3.98317626}
{"ts":1744958880000,"o":84614.6,"h":84614.6,"l":84614.6,"c":84614.6,"v":10800,"usd":0.12763764}
{"ts":1744958940000,"o":84614.6,"h":84618.2,"l":84592.5,"c":84592.5,"v":15900,"usd":0.18792647}
{"ts":1744959000000,"o":84592.5,"h":84592.5,"l":84580.1,"c":84592.5,"v":61700,"usd":0.72941645}
{"ts":1744959060000,"o":84592.5,"h":84592.5,"l":84580,"c":84580,"v":47800,"usd":0.56506746}
{"ts":1744959120000,"o":84580,"h":84610,"l":84580.1,"c":84610,"v":65000,"usd":0.76833401}
{"ts":1744959180000,"o":84610,"h":84621,"l":84613.6,"c":84621,"v":21600,"usd":0.25525716}
{"ts":1744959240000,"o":84621,"h":84632.4,"l":84621,"c":84632.4,"v":67100,"usd":0.79294504}
{"ts":1744959300000,"o":84632.4,"h":84644.9,"l":84638.4,"c":84644.6,"v":85500,"usd":1.01018199}
{"ts":1744959360000,"o":84644.6,"h":84662.6,"l":84650,"c":84650.5,"v":102500,"usd":1.21083852}
{"ts":1744959420000,"o":84650.5,"h":84687.7,"l":84669,"c":84675.1,"v":77600,"usd":0.91631777}
{"ts":1744959480000,"o":84675.1,"h":84676.1,"l":84663.7,"c":84666.6,"v":39600,"usd":0.4676755}
{"ts":1744959540000,"o":84666.6,"h":84667.3,"l":84660.1,"c":84660.1,"v":102400,"usd":1.20944979}
{"ts":1744959600000,"o":84660.1,"h":84673.3,"l":84668.2,"c":84673.3,"v":6700,"usd":0.07912774}
{"ts":1744959660000,"o":84673.3,"h":84673.3,"l":84673.3,"c":84673.3,"v":0,"usd":0}
{"ts":1744959720000,"o":84673.3,"h":84676,"l":84660.1,"c":84676,"v":124300,"usd":1.46801423}
{"ts":1744959780000,"o":84676,"h":84676.1,"l":84675.5,"c":84676,"v":57200,"usd":0.67551559}
{"ts":1744959840000,"o":84676,"h":84676,"l":84676,"c":84676,"v":0,"usd":0}
{"ts":1744959900000,"o":84676,"h":84676,"l":84676,"c":84676,"v":0,"usd":0}
{"ts":1744959960000,"o":84676,"h":84676.1,"l":84666,"c":84666,"v":43800,"usd":0.51726881}
{"ts":1744960020000,"o":84666,"h":84676,"l":84647.2,"c":84647.2,"v":29100,"usd":0.34376437}
{"ts":1744960080000,"o":84647.2,"h":84650.8,"l":84650.5,"c":84650.8,"v":1000,"usd":0.01181321}
{"ts":1744960140000,"o":84650.8,"h":84640.3,"l":84613.6,"c":84613.6,"v":174500,"usd":2.06185073}
{"ts":1744960200000,"o":84613.6,"h":84616.5,"l":84598.8,"c":84598.8,"v":107900,"usd":1.27518906}
{"ts":1744960260000,"o":84598.8,"h":84590.6,"l":84560.6,"c":84560.6,"v":40400,"usd":0.47774195}
{"ts":1744960320000,"o":84560.6,"h":84565,"l":84560.6,"c":84565,"v":245400,"usd":2.90190432}
{"ts":1744960380000,"o":84565,"h":84565,"l":84565,"c":84565,"v":72200,"usd":0.85377944}
{"ts":1744960440000,"o":84565,"h":84564.9,"l":84542.2,"c":84542.2,"v":90000,"usd":1.06427782}
{"ts":1744960500000,"o":84542.2,"h":84565,"l":84542.2,"c":84565,"v":324300,"usd":3.83561818}
{"ts":1744960560000,"o":84565,"h":84588.9,"l":84546,"c":84588.9,"v":71900,"usd":0.85031378}
{"ts":1744960620000,"o":84588.9,"h":84585.1,"l":84573.1,"c":84573.1,"v":1800,"usd":0.02128098}
{"ts":1744960680000,"o":84573.1,"h":84610.5,"l":84573.1,"c":84610.5,"v":112100,"usd":1.32539954}
{"ts":1744960740000,"o":84610.5,"h":84618,"l":84615.5,"c":84618,"v":200,"usd":0.0023636}
{"ts":1744960800000,"o":84618,"h":84619.9,"l":84495.6,"c":84495.6,"v":2627200,"usd":31.08097135}
{"ts":1744960860000,"o":84495.6,"h":84495.6,"l":84377,"c":84389.7,"v":1633900,"usd":19.34931818}
{"ts":1744960920000,"o":84389.7,"h":84420,"l":84355.4,"c":84403.5,"v":330600,"usd":3.91830479}
{"ts":1744960980000,"o":84403.5,"h":84401,"l":84375.9,"c":84378,"v":176800,"usd":2.09518713}
{"ts":1744961040000,"o":84378,"h":84418.3,"l":84378,"c":84418.3,"v":261100,"usd":3.09408975}
{"ts":1744961100000,"o":84418.3,"h":84429.9,"l":84420,"c":84429.8,"v":49000,"usd":0.5803711}
{"ts":1744961160000,"o":84429.8,"h":84449.4,"l":84423.9,"c":84449.3,"v":123400,"usd":1.46161942}
{"ts":1744961220000,"o":84449.3,"h":84444.7,"l":84427.1,"c":84431.3,"v":28600,"usd":0.33870206}
{"ts":1744961280000,"o":84431.3,"h":84425,"l":84425,"c":84425,"v":16900,"usd":0.20017712}
{"ts":1744961340000,"o":84425,"h":84457.4,"l":84425,"c":84447.8,"v":210000,"usd":2.48698254}
{"ts":1744961400000,"o":84447.8,"h":84479.2,"l":84447.8,"c":84457.1,"v":333700,"usd":3.95063254}
{"ts":1744961460000,"o":84457.1,"h":84457.1,"l":84415.2,"c":84415.3,"v":111200,"usd":1.31705029}
{"ts":1744961520000,"o":84415.3,"h":84460,"l":84432.5,"c":84460,"v":9900,"usd":0.11721939}
{"ts":1744961580000,"o":84460,"h":84489.9,"l":84465.2,"c":84488.5,"v":123200,"usd":1.45848905}
{"ts":1744961640000,"o":84488.5,"h":84524.5,"l":84490,"c":84518.4,"v":113100,"usd":1.33853174}
{"ts":1744961700000,"o":84518.4,"h":84515.8,"l":84500,"c":84503,"v":32500,"usd":0.38457705}
{"ts":1744961760000,"o":84503,"h":84503.1,"l":84494,"c":84496.5,"v":25800,"usd":0.30533155}
{"ts":1744961820000,"o":84496.5,"h":84510,"l":84496.5,"c":84510,"v":92000,"usd":1.0887213}
{"ts":1744961880000,"o":84510,"h":84510,"l":84509.9,"c":84509.9,"v":7100,"usd":0.08401359}
{"ts":1744961940000,"o":84509.9,"h":84509.9,"l":84500,"c":84508.9,"v":33100,"usd":0.39168855}
{"ts":1744962000000,"o":84508.9,"h":84524.3,"l":84494.5,"c":84523.7,"v":219600,"usd":2.59843914}
{"ts":1744962060000,"o":84523.7,"h":84523.6,"l":84509.4,"c":84514,"v":15300,"usd":0.18103846}
{"ts":1744962120000,"o":84514,"h":84524.3,"l":84513.3,"c":84524.2,"v":38400,"usd":0.45431247}
{"ts":1744962180000,"o":84524.2,"h":84524.2,"l":84515.8,"c":84515.8,"v":273300,"usd":3.2334618}
{"ts":1744962240000,"o":84515.8,"h":84524,"l":84520.4,"c":84524,"v":6600,"usd":0.0780855}
{"ts":1744962300000,"o":84524,"h":84544.5,"l":84524,"c":84544.5,"v":223700,"usd":2.64645999}
{"ts":1744962360000,"o":84544.5,"h":84544.5,"l":84544.4,"c":84544.4,"v":68800,"usd":0.81377328}
{"ts":1744962420000,"o":84544.4,"h":84559.9,"l":84544.4,"c":84559.8,"v":19100,"usd":0.22591366}
{"ts":1744962480000,"o":84559.8,"h":84559.8,"l":84516.6,"c":84524,"v":276100,"usd":3.26577738}
{"ts":1744962540000,"o":84524,"h":84549.9,"l":84524.1,"c":84549.9,"v":9600,"usd":0.11356003}
{"ts":1744962600000,"o":84549.9,"h":84591.5,"l":84544,"c":84544,"v":242900,"usd":2.87227768}
{"ts":1744962660000,"o":84544,"h":84555.5,"l":84548.7,"c":84555.5,"v":3500,"usd":0.04139328}
{"ts":1744962720000,"o":84555.5,"h":84578,"l":84557.1,"c":84577.9,"v":45100,"usd":0.53334384}
{"ts":1744962780000,"o":84577.9,"h":84602.5,"l":84577.9,"c":84595.9,"v":176500,"usd":2.08658018}
{"ts":1744962840000,"o":84595.9,"h":84601.7,"l":84578.2,"c":84587.8,"v":65300,"usd":0.77194836}
{"ts":1744962900000,"o":84587.8,"h":84584.9,"l":84572.3,"c":84576,"v":10700,"usd":0.12651472}
{"ts":1744962960000,"o":84576,"h":84586.4,"l":84576,"c":84582.3,"v":55500,"usd":0.65619095}
{"ts":1744963020000,"o":84582.3,"h":84598,"l":84584,"c":84598,"v":105700,"usd":1.24959205}
{"ts":1744963080000,"o":84598,"h":84597.9,"l":84566,"c":84584.1,"v":49300,"usd":0.58286607}
{"ts":1744963140000,"o":84584.1,"h":84585.7,"l":84580.1,"c":84585.6,"v":8400,"usd":0.09930881}
{"ts":1744963200000,"o":84585.6,"h":84585.7,"l":84581.7,"c":84585.7,"v":62200,"usd":0.73536392}
{"ts":1744963260000,"o":84585.7,"h":84663.6,"l":84597.9,"c":84663.6,"v":176800,"usd":2.08947468}
{"ts":1744963320000,"o":84663.6,"h":84673.8,"l":84663.2,"c":84673.8,"v":4600,"usd":0.05433164}
{"ts":1744963380000,"o":84673.8,"h":84680,"l":84656.1,"c":84656.1,"v":45400,"usd":0.5361879}
{"ts":1744963440000,"o":84656.1,"h":84656.1,"l":84632.4,"c":84632.4,"v":52400,"usd":0.6190058}
{"ts":1744963500000,"o":84632.4,"h":84632.3,"l":84599.9,"c":84604.6,"v":67400,"usd":0.79652752}
{"ts":1744963560000,"o":84604.6,"h":84618.7,"l":84600.8,"c":84618.7,"v":54700,"usd":0.64651505}
{"ts":1744963620000,"o":84618.7,"h":84681.3,"l":84618.7,"c":84680.7,"v":241600,"usd":2.85444324}
{"ts":1744963680000,"o":84680.7,"h":84670.1,"l":84653.3,"c":84658.3,"v":54000,"usd":0.63787681}
{"ts":1744963740000,"o":84658.3,"h":84658.3,"l":84640,"c":84658.3,"v":61700,"usd":0.72885824}
{"ts":1744963800000,"o":84658.3,"h":84658.2,"l":84637.5,"c":84637.5,"v":28700,"usd":0.33904652}
{"ts":1744963860000,"o":84637.5,"h":84639.3,"l":84633.2,"c":84633.2,"v":16400,"usd":0.19376735}
{"ts":1744963920000,"o":84633.2,"h":84649.9,"l":84633.2,"c":84649.9,"v":1900,"usd":0.02244876}
{"ts":1744963980000,"o":84649.9,"h":84680,"l":84652.4,"c":84680,"v":289600,"usd":3.42054184}
{"ts":1744964040000,"o":84680,"h":84680,"l":84665.2,"c":84680,"v":20500,"usd":0.2420892}
{"ts":1744964100000,"o":84680,"h":84687.1,"l":84668.1,"c":84687.1,"v":129100,"usd":1.5245661}
{"ts":1744964160000,"o":84687.1,"h":84697.7,"l":84677.9,"c":84697.7,"v":117500,"usd":1.38754217}
{"ts":1744964220000,"o":84697.7,"h":84697.6,"l":84694.2,"c":84697.6,"v":28300,"usd":0.33413016}
{"ts":1744964280000,"o":84697.6,"h":84687.2,"l":84643.7,"c":84643.7,"v":47300,"usd":0.55865512}
{"ts":1744964340000,"o":84643.7,"h":84671,"l":84640.1,"c":84644.6,"v":17500,"usd":0.2067367}
{"ts":1744964400000,"o":84644.6,"h":84644.6,"l":84644.6,"c":84644.6,"v":0,"usd":0}
{"ts":1744964460000,"o":84644.6,"h":84644.7,"l":84626.3,"c":84627.4,"v":44700,"usd":0.52819517}
{"ts":1744964520000,"o":84627.4,"h":84627.3,"l":84626.2,"c":84626.2,"v":4600,"usd":0.0543565}
{"ts":1744964580000,"o":84626.2,"h":84627.5,"l":84626.3,"c":84627.4,"v":12700,"usd":0.15007175}
{"ts":1744964640000,"o":84627.4,"h":84640.3,"l":84627.5,"c":84636.1,"v":51200,"usd":0.60496442}
{"ts":1744964700000,"o":84636.1,"h":84687.3,"l":84642.5,"c":84687.3,"v":131800,"usd":1.55668726}
{"ts":1744964760000,"o":84687.3,"h":84687.3,"l":84687.2,"c":84687.2,"v":12200,"usd":0.14405904}
{"ts":1744964820000,"o":84687.2,"h":84696.8,"l":84687.3,"c":84696.8,"v":83300,"usd":0.98359462}
{"ts":1744964880000,"o":84696.8,"h":84696.7,"l":84681.8,"c":84693.3,"v":73100,"usd":0.86313831}
{"ts":1744964940000,"o":84693.3,"h":84681.9,"l":84681.9,"c":84681.9,"v":100,"usd":0.00118089}
{"ts":1744965000000,"o":84681.9,"h":84696.2,"l":84681.9,"c":84691.5,"v":13500,"usd":0.15940863}
{"ts":1744965060000,"o":84691.5,"h":84682.3,"l":84654.7,"c":84654.7,"v":77600,"usd":0.91643088}
{"ts":1744965120000,"o":84654.7,"h":84650,"l":84610,"c":84610,"v":209600,"usd":2.47702695}
{"ts":1744965180000,"o":84610,"h":84610,"l":84610,"c":84610,"v":5200,"usd":0.06145828}
{"ts":1744965240000,"o":84610,"h":84610.1,"l":84605.8,"c":84610.1,"v":86300,"usd":1.01997497}
{"ts":1744965300000,"o":84610.1,"h":84623.1,"l":84610.1,"c":84623.1,"v":11700,"usd":0.13828095}
{"ts":1744965360000,"o":84623.1,"h":84647.5,"l":84618.1,"c":84635.2,"v":154000,"usd":1.81962912}
{"ts":1744965420000,"o":84635.2,"h":84626.6,"l":84621.5,"c":84621.5,"v":10000,"usd":0.11817188}
{"ts":1744965480000,"o":84621.5,"h":84614.7,"l":84600.1,"c":84614.4,"v":117400,"usd":1.3875858}
{"ts":1744965540000,"o":84614.4,"h":84647.4,"l":84612.5,"c":84630.3,"v":18800,"usd":0.22215515}
{"ts":1744965600000,"o":84630.3,"h":84645.1,"l":84605.3,"c":84645.1,"v":47800,"usd":0.56487631}
{"ts":1744965660000,"o":84645.1,"h":84647.4,"l":84627.8,"c":84647.4,"v":1700,"usd":0.0200855}
{"ts":1744965720000,"o":84647.4,"h":84666.8,"l":84647.5,"c":84666.8,"v":102100,"usd":1.20616057}
{"ts":1744965780000,"o":84666.8,"h":84680,"l":84667.7,"c":84680,"v":291400,"usd":3.44133911}
{"ts":1744965840000,"o":84680,"h":84696.6,"l":84679.7,"c":84696.6,"v":112500,"usd":1.32845642}
{"ts":1744965900000,"o":84696.6,"h":84696.5,"l":84673.4,"c":84692.1,"v":207700,"usd":2.45243859}
{"ts":1744965960000,"o":84692.1,"h":84696.5,"l":84673.3,"c":84673.4,"v":92500,"usd":1.09238982}
{"ts":1744966020000,"o":84673.4,"h":84674.2,"l":84660,"c":84660,"v":107400,"usd":1.26856923}
{"ts":1744966080000,"o":84660,"h":84694.1,"l":84649.1,"c":84693.4,"v":53300,"usd":0.62948922}
{"ts":1744966140000,"o":84693.4,"h":84685.6,"l":84660,"c":84660,"v":47400,"usd":0.55977583}
{"ts":1744966200000,"o":84660,"h":84661.4,"l":84649.6,"c":84656.7,"v":3600,"usd":0.04252726}
{"ts":1744966260000,"o":84656.7,"h":84659.6,"l":84630.4,"c":84630.4,"v":175400,"usd":2.07216007}
{"ts":1744966320000,"o":84630.4,"h":84637.3,"l":84606.3,"c":84606.8,"v":201000,"usd":2.37510953}
{"ts":1744966380000,"o":84606.8,"h":84625.4,"l":84606.8,"c":84625.3,"v":89700,"usd":1.05997866}
{"ts":1744966440000,"o":84625.3,"h":84625.4,"l":84600.1,"c":84600.1,"v":1900,"usd":0.02245397}
{"ts":1744966500000,"o":84600.1,"h":84619.4,"l":84587.4,"c":84587.4,"v":35600,"usd":0.4208522}
{"ts":1744966560000,"o":84587.4,"h":84587.3,"l":84569.2,"c":84573.9,"v":367700,"usd":4.34751803}
{"ts":1744966620000,"o":84573.9,"h":84574,"l":84553.6,"c":84567.6,"v":26500,"usd":0.31339639}
{"ts":1744966680000,"o":84567.6,"h":84574,"l":84567.6,"c":84574,"v":134100,"usd":1.58566959}
{"ts":1744966740000,"o":84574,"h":84574,"l":84574,"c":84574,"v":100,"usd":0.0011824}
{"ts":1744966800000,"o":84574,"h":84583.8,"l":84574,"c":84583.8,"v":61100,"usd":0.72244216}
{"ts":1744966860000,"o":84583.8,"h":84583.8,"l":84574.6,"c":84574.6,"v":18700,"usd":0.22109316}
{"ts":1744966920000,"o":84574.6,"h":84572,"l":84527,"c":84534.9,"v":515600,"usd":6.09926827}
{"ts":1744966980000,"o":84534.9,"h":84560,"l":84538.8,"c":84560,"v":45100,"usd":0.53341142}
{"ts":1744967040000,"o":84560,"h":84555.2,"l":84538.8,"c":84538.8,"v":8000,"usd":0.0946236}
{"ts":1744967100000,"o":84538.8,"h":84542.4,"l":84541.7,"c":84542.4,"v":23300,"usd":0.275604}
{"ts":1744967160000,"o":84542.4,"h":84554.3,"l":84554.3,"c":84554.3,"v":100,"usd":0.00118267}
{"ts":1744967220000,"o":84554.3,"h":84542.9,"l":84533.6,"c":84533.6,"v":91400,"usd":1.08111075}
{"ts":1744967280000,"o":84533.6,"h":84526.1,"l":84526,"c":84526.1,"v":114200,"usd":1.35106594}
{"ts":1744967340000,"o":84526.1,"h":84532,"l":84522.1,"c":84522.1,"v":13100,"usd":0.15498203}
{"ts":1744967400000,"o":84522.1,"h":84524.1,"l":84516.8,"c":84524.1,"v":9100,"usd":0.10767074}
{"ts":1744967460000,"o":84524.1,"h":84531.9,"l":84531.9,"c":84531.9,"v":130600,"usd":1.54498494}
{"ts":1744967520000,"o":84531.9,"h":84531.9,"l":84520,"c":84520,"v":26700,"usd":0.31589225}
{"ts":1744967580000,"o":84520,"h":84520,"l":84520,"c":84520,"v":81600,"usd":0.9654504}
{"ts":1744967640000,"o":84520,"h":84523,"l":84493,"c":84523,"v":246200,"usd":2.91357021}
{"ts":1744967700000,"o":84523,"h":84517.7,"l":84517,"c":84517,"v":200300,"usd":2.36992945}
{"ts":1744967760000,"o":84517,"h":84509.6,"l":84489.8,"c":84489.8,"v":16700,"usd":0.19762893}
{"ts":1744967820000,"o":84489.8,"h":84489.8,"l":84482.3,"c":84482.3,"v":100700,"usd":1.19187935}
{"ts":1744967880000,"o":84482.3,"h":84530,"l":84488.7,"c":84530,"v":39800,"usd":0.47091862}
{"ts":1744967940000,"o":84530,"h":84559.9,"l":84535.4,"c":84557,"v":124600,"usd":1.47383577}
{"ts":1744968000000,"o":84557,"h":84570,"l":84556.7,"c":84569.9,"v":27100,"usd":0.32044932}
{"ts":1744968060000,"o":84569.9,"h":84569.1,"l":84563.9,"c":84563.9,"v":95800,"usd":1.13279892}
{"ts":1744968120000,"o":84563.9,"h":84562.9,"l":84540.1,"c":84540.4,"v":19500,"usd":0.23064508}
{"ts":1744968180000,"o":84540.4,"h":84568.5,"l":84544.4,"c":84568.5,"v":2800,"usd":0.033118}
{"ts":1744968240000,"o":84568.5,"h":84582.1,"l":84552.8,"c":84582.1,"v":594600,"usd":7.03090058}
{"ts":1744968300000,"o":84582.1,"h":84568,"l":84559.4,"c":84562.1,"v":15100,"usd":0.1785694}
{"ts":1744968360000,"o":84562.1,"h":84562,"l":84562,"c":84562,"v":51000,"usd":0.6031056}
{"ts":1744968420000,"o":84562,"h":84558,"l":84540.4,"c":84558,"v":11800,"usd":0.13955591}
{"ts":1744968480000,"o":84558,"h":84569.8,"l":84548.2,"c":84569.8,"v":289200,"usd":3.42002798}
{"ts":1744968540000,"o":84569.8,"h":84579.9,"l":84505.1,"c":84505.1,"v":220300,"usd":2.60575215}
{"ts":1744968600000,"o":84505.1,"h":84503.4,"l":84491.7,"c":84503.4,"v":11800,"usd":0.13965359}
{"ts":1744968660000,"o":84503.4,"h":84512.3,"l":84491.5,"c":84491.5,"v":20200,"usd":0.23907681}
{"ts":1744968720000,"o":84491.5,"h":84491.5,"l":84480,"c":84480,"v":106500,"usd":1.2605496}
{"ts":1744968780000,"o":84480,"h":84470.5,"l":84458.5,"c":84462,"v":229500,"usd":2.71722499}
{"ts":1744968840000,"o":84462,"h":84486.4,"l":84480,"c":84486.4,"v":83500,"usd":0.98832558}
{"ts":1744968900000,"o":84486.4,"h":84486.4,"l":84486.3,"c":84486.3,"v":6300,"usd":0.07456806}
{"ts":1744968960000,"o":84486.3,"h":84489.5,"l":84482.4,"c":84489.5,"v":90000,"usd":1.06523054}
{"ts":1744969020000,"o":84489.5,"h":84489.4,"l":84476.9,"c":84482,"v":139400,"usd":1.65004374}
{"ts":1744969080000,"o":84482,"h":84513.8,"l":84482,"c":84513.7,"v":149400,"usd":1.76810923}
{"ts":1744969140000,"o":84513.7,"h":84513.7,"l":84484.3,"c":84484.3,"v":31800,"usd":0.37635687}
{"ts":1744969200000,"o":84484.3,"h":84498.8,"l":84498.8,"c":84498.8,"v":1200,"usd":0.0142014}
{"ts":1744969260000,"o":84498.8,"h":84525,"l":84498.8,"c":84524.6,"v":110600,"usd":1.30884886}
{"ts":1744969320000,"o":84524.6,"h":84524.4,"l":84501,"c":84518.6,"v":7500,"usd":0.08875327}
{"ts":1744969380000,"o":84518.6,"h":84518.6,"l":84511,"c":84511,"v":2400,"usd":0.02839817}
{"ts":1744969440000,"o":84511,"h":84511,"l":84511,"c":84511,"v":82000,"usd":0.9702896}
{"ts":1744969500000,"o":84511,"h":84511,"l":84511,"c":84511,"v":2100,"usd":0.02484888}
{"ts":1744969560000,"o":84511,"h":84530,"l":84489.1,"c":84530,"v":132700,"usd":1.57004143}
{"ts":1744969620000,"o":84530,"h":84586,"l":84540,"c":84558.1,"v":439700,"usd":5.19875868}
{"ts":1744969680000,"o":84558.1,"h":84558.1,"l":84558.1,"c":84558.1,"v":0,"usd":0}
{"ts":1744969740000,"o":84558.1,"h":84569.9,"l":84556,"c":84569.9,"v":14900,"usd":0.17619725}
{"ts":1744969800000,"o":84569.9,"h":84550,"l":84549.2,"c":84549.2,"v":17500,"usd":0.20697887}
{"ts":1744969860000,"o":84549.2,"h":84545.8,"l":84527.4,"c":84527.4,"v":10100,"usd":0.11948384}
{"ts":1744969920000,"o":84527.4,"h":84520,"l":84506.6,"c":84506.6,"v":116100,"usd":1.37368472}
{"ts":1744969980000,"o":84506.6,"h":84502.6,"l":84489.3,"c":84489.3,"v":32400,"usd":0.38347599}
{"ts":1744970040000,"o":84489.3,"h":84484.2,"l":84469,"c":84469,"v":87800,"usd":1.0392467}
{"ts":1744970100000,"o":84469,"h":84508.9,"l":84469,"c":84508.9,"v":29800,"usd":0.35275015}
{"ts":1744970160000,"o":84508.9,"h":84536.3,"l":84508.9,"c":84535.9,"v":124700,"usd":1.47533786}
{"ts":1744970220000,"o":84535.9,"h":84534.4,"l":84526.3,"c":84526.3,"v":18100,"usd":0.21411648}
{"ts":1744970280000,"o":84526.3,"h":84521.8,"l":84503.1,"c":84503.1,"v":96800,"usd":1.14544884}
{"ts":1744970340000,"o":84503.1,"h":84500,"l":84500,"c":84500,"v":12200,"usd":0.14437846}
{"ts":1744970400000,"o":84500,"h":84500,"l":84500,"c":84500,"v":0,"usd":0}
{"ts":1744970460000,"o":84500,"h":84496.8,"l":84480.1,"c":84496.8,"v":119500,"usd":1.41437395}
{"ts":1744970520000,"o":84496.8,"h":84511.5,"l":84493,"c":84511.5,"v":17300,"usd":0.2047065}
{"ts":1744970580000,"o":84511.5,"h":84500.1,"l":84500,"c":84500,"v":5900,"usd":0.06982237}
{"ts":1744970640000,"o":84500,"h":84485.6,"l":84469,"c":84480.9,"v":9400,"usd":0.11128145}
{"ts":1744970700000,"o":84480.9,"h":84473.7,"l":84450,"c":84450.1,"v":68300,"usd":0.80857178}
{"ts":1744970760000,"o":84450.1,"h":84450.1,"l":84440,"c":84440,"v":6800,"usd":0.08052458}
{"ts":1744970820000,"o":84440,"h":84458.1,"l":84431,"c":84456,"v":99100,"usd":1.17352162}
{"ts":1744970880000,"o":84456,"h":84466,"l":84456,"c":84465.9,"v":65900,"usd":0.78023345}
{"ts":1744970940000,"o":84465.9,"h":84461.9,"l":84439.8,"c":84439.9,"v":97200,"usd":1.15085409}
{"ts":1744971000000,"o":84439.9,"h":84470,"l":84439.8,"c":84470,"v":40500,"usd":0.47949406}
{"ts":1744971060000,"o":84470,"h":84499.5,"l":84476,"c":84494.3,"v":20100,"usd":0.2378828}
{"ts":1744971120000,"o":84494.3,"h":84494.3,"l":84482.3,"c":84482.4,"v":40800,"usd":0.48288243}
{"ts":1744971180000,"o":84482.4,"h":84496,"l":84482.3,"c":84496,"v":12000,"usd":0.14203569}
{"ts":1744971240000,"o":84496,"h":84496,"l":84495.9,"c":84495.9,"v":1600,"usd":0.01893584}
{"ts":1744971300000,"o":84495.9,"h":84496,"l":84490.3,"c":84490.3,"v":29800,"usd":0.35268018}
{"ts":1744971360000,"o":84490.3,"h":84485.1,"l":84471.6,"c":84484.6,"v":60500,"usd":0.71613011}
{"ts":1744971420000,"o":84484.6,"h":84491.4,"l":84484.6,"c":84491.3,"v":13100,"usd":0.15505605}
{"ts":1744971480000,"o":84491.3,"h":84529.9,"l":84491.3,"c":84529.9,"v":240100,"usd":2.84101041}
{"ts":1744971540000,"o":84529.9,"h":84559,"l":84530,"c":84558.9,"v":271500,"usd":3.21169}
{"ts":1744971600000,"o":84558.9,"h":84558.9,"l":84550.1,"c":84550.1,"v":21400,"usd":0.25307902}
{"ts":1744971660000,"o":84550.1,"h":84598.5,"l":84550.1,"c":84594.3,"v":234600,"usd":2.77349363}
{"ts":1744971720000,"o":84594.3,"h":84598.1,"l":84563.9,"c":84563.9,"v":24600,"usd":0.29082991}
{"ts":1744971780000,"o":84563.9,"h":84576.8,"l":84563.9,"c":84576.7,"v":9100,"usd":0.10760988}
{"ts":1744971840000,"o":84576.7,"h":84576.8,"l":84576.7,"c":84576.8,"v":900,"usd":0.01064124}
{"ts":1744971900000,"o":84576.8,"h":84576.8,"l":84576.8,"c":84576.8,"v":400,"usd":0.00472944}
{"ts":1744971960000,"o":84576.8,"h":84576.7,"l":84567.5,"c":84567.5,"v":11500,"usd":0.13597632}
{"ts":1744972020000,"o":84567.5,"h":84576.8,"l":84567.6,"c":84576.7,"v":19300,"usd":0.22821471}
{"ts":1744972080000,"o":84576.7,"h":84598.1,"l":84569.4,"c":84598.1,"v":500000,"usd":5.91135914}
{"ts":1744972140000,"o":84598.1,"h":84578,"l":84578,"c":84578,"v":200,"usd":0.00236468}
{"ts":1744972200000,"o":84578,"h":84578,"l":84577.9,"c":84578,"v":2500,"usd":0.0295585}
{"ts":1744972260000,"o":84578,"h":84578,"l":84577.9,"c":84577.9,"v":800,"usd":0.00945872}
{"ts":1744972320000,"o":84577.9,"h":84577.9,"l":84577.9,"c":84577.9,"v":200,"usd":0.00236468}
{"ts":1744972380000,"o":84577.9,"h":84578,"l":84550.6,"c":84550.6,"v":138200,"usd":1.63423212}
{"ts":1744972440000,"o":84550.6,"h":84559.2,"l":84550.2,"c":84559.2,"v":15000,"usd":0.17740846}
{"ts":1744972500000,"o":84559.2,"h":84559.1,"l":84535.5,"c":84548,"v":331200,"usd":3.91755844}
{"ts":1744972560000,"o":84548,"h":84573.3,"l":84544.6,"c":84544.6,"v":16600,"usd":0.1963263}
{"ts":1744972620000,"o":84544.6,"h":84542.5,"l":84529.9,"c":84529.9,"v":86200,"usd":1.01975068}
{"ts":1744972680000,"o":84529.9,"h":84529.9,"l":84487.1,"c":84500.9,"v":553700,"usd":6.55232745}
{"ts":1744972740000,"o":84500.9,"h":84487.9,"l":84487.8,"c":84487.9,"v":600,"usd":0.0071016}
{"ts":1744972800000,"o":84487.9,"h":84487.9,"l":84480,"c":84487.9,"v":115200,"usd":1.36352265}
{"ts":1744972860000,"o":84487.9,"h":84495.9,"l":84486.7,"c":84491.4,"v":3200,"usd":0.0378753}
{"ts":1744972920000,"o":84491.4,"h":84530,"l":84491.4,"c":84530,"v":190200,"usd":2.25064824}
{"ts":1744972980000,"o":84530,"h":84529.9,"l":84500.1,"c":84500.1,"v":43800,"usd":0.51816917}
{"ts":1744973040000,"o":84500.1,"h":84506.7,"l":84500.1,"c":84506.7,"v":4500,"usd":0.05325363}
{"ts":1744973100000,"o":84506.7,"h":84506.7,"l":84506.6,"c":84506.6,"v":600,"usd":0.00710004}
{"ts":1744973160000,"o":84506.6,"h":84535.6,"l":84506.7,"c":84520.8,"v":186400,"usd":2.20543551}
{"ts":1744973220000,"o":84520.8,"h":84520.8,"l":84520.7,"c":84520.7,"v":3400,"usd":0.04022676}
{"ts":1744973280000,"o":84520.7,"h":84520.8,"l":84511.4,"c":84520.8,"v":9300,"usd":0.11004385}
{"ts":1744973340000,"o":84520.8,"h":84520.7,"l":84500,"c":84500,"v":2500,"usd":0.02958154}
{"ts":1744973400000,"o":84500,"h":84500,"l":84480,"c":84480,"v":244300,"usd":2.89156375}
{"ts":1744973460000,"o":84480,"h":84496.6,"l":84472.9,"c":84493.4,"v":39100,"usd":0.46286825}
{"ts":1744973520000,"o":84493.4,"h":84520,"l":84500,"c":84520,"v":58000,"usd":0.68633771}
{"ts":1744973580000,"o":84520,"h":84519.9,"l":84519.9,"c":84519.9,"v":89200,"usd":1.0553698}
{"ts":1744973640000,"o":84519.9,"h":84500,"l":84500,"c":84500,"v":200,"usd":0.00236686}
{"ts":1744973700000,"o":84500,"h":84500,"l":84477.3,"c":84477.3,"v":85700,"usd":1.01420271}
{"ts":1744973760000,"o":84477.3,"h":84472.9,"l":84472.9,"c":84472.9,"v":23100,"usd":0.27346011}
{"ts":1744973820000,"o":84472.9,"h":84472.9,"l":84460.1,"c":84460.1,"v":221200,"usd":2.61884752}
{"ts":1744973880000,"o":84460.1,"h":84460.9,"l":84446.4,"c":84460.9,"v":128300,"usd":1.51911084}
{"ts":1744973940000,"o":84460.9,"h":84469.4,"l":84456.5,"c":84467.6,"v":4600,"usd":0.05446521}
{"ts":1744974000000,"o":84467.6,"h":84467.6,"l":84467.6,"c":84467.6,"v":0,"usd":0}
{"ts":1744974060000,"o":84467.6,"h":84493.8,"l":84467.6,"c":84493.8,"v":40000,"usd":0.47350566}
{"ts":1744974120000,"o":84493.8,"h":84492.2,"l":84470.9,"c":84479.5,"v":30800,"usd":0.36459704}
{"ts":1744974180000,"o":84479.5,"h":84493.8,"l":84446.4,"c":84446.4,"v":127500,"usd":1.50941933}
{"ts":1744974240000,"o":84446.4,"h":84440,"l":84425.2,"c":84425.2,"v":23700,"usd":0.28070338}
{"ts":1744974300000,"o":84425.2,"h":84433.3,"l":84417.1,"c":84433.3,"v":31600,"usd":0.3742755}
{"ts":1744974360000,"o":84433.3,"h":84438.8,"l":84438.8,"c":84438.8,"v":12500,"usd":0.14803625}
{"ts":1744974420000,"o":84438.8,"h":84440,"l":84438.8,"c":84438.8,"v":7700,"usd":0.09119029}
{"ts":1744974480000,"o":84438.8,"h":84448.4,"l":84438.8,"c":84440.2,"v":10600,"usd":0.12553215}
{"ts":1744974540000,"o":84440.2,"h":84453.6,"l":84440.1,"c":84449,"v":57200,"usd":0.67739105}
{"ts":1744974600000,"o":84449,"h":84509.9,"l":84442.3,"c":84509.9,"v":65200,"usd":0.77184788}
{"ts":1744974660000,"o":84509.9,"h":84520.8,"l":84502.7,"c":84520.8,"v":115800,"usd":1.3701442}
{"ts":1744974720000,"o":84520.8,"h":84537.7,"l":84529.3,"c":84537.7,"v":90800,"usd":1.0741711}
{"ts":1744974780000,"o":84537.7,"h":84537.1,"l":84527.1,"c":84537.1,"v":10200,"usd":0.12066559}
{"ts":1744974840000,"o":84537.1,"h":84531.1,"l":84520.9,"c":84520.9,"v":81700,"usd":0.96655207}
{"ts":1744974900000,"o":84520.9,"h":84530.6,"l":84515,"c":84530.6,"v":4600,"usd":0.05442658}
{"ts":1744974960000,"o":84530.6,"h":84537.7,"l":84526.6,"c":84537.7,"v":14500,"usd":0.17152447}
{"ts":1744975020000,"o":84537.7,"h":84542,"l":84537.7,"c":84542,"v":84900,"usd":1.00428112}
{"ts":1744975080000,"o":84542,"h":84542.3,"l":84530.6,"c":84542.3,"v":5900,"usd":0.069793}
{"ts":1744975140000,"o":84542.3,"h":84563,"l":84542.3,"c":84562.1,"v":251100,"usd":2.96981373}
{"ts":1744975200000,"o":84562.1,"h":84550.2,"l":84541.5,"c":84541.5,"v":23600,"usd":0.27914972}
{"ts":1744975260000,"o":84541.5,"h":84541.6,"l":84533,"c":84541.6,"v":139700,"usd":1.65252471}
{"ts":1744975320000,"o":84541.6,"h":84541.6,"l":84540.4,"c":84541.6,"v":39000,"usd":0.46131214}
{"ts":1744975380000,"o":84541.6,"h":84541.6,"l":84524.8,"c":84524.8,"v":19200,"usd":0.22713618}
{"ts":1744975440000,"o":84524.8,"h":84520.6,"l":84486.8,"c":84494.9,"v":310100,"usd":3.66931804}
{"ts":1744975500000,"o":84494.9,"h":84495.1,"l":84495.1,"c":84495.1,"v":100,"usd":0.0011835}
{"ts":1744975560000,"o":84495.1,"h":84487.2,"l":84472.4,"c":84472.4,"v":209600,"usd":2.48100365}
{"ts":1744975620000,"o":84472.4,"h":84475.9,"l":84453,"c":84453,"v":48000,"usd":0.56835034}
{"ts":1744975680000,"o":84453,"h":84462.3,"l":84453.1,"c":84453.1,"v":10200,"usd":0.12077579}
{"ts":1744975740000,"o":84453.1,"h":84453.1,"l":84453.1,"c":84453.1,"v":92100,"usd":1.09054689}
{"ts":1744975800000,"o":84453.1,"h":84462.4,"l":84456.4,"c":84462.4,"v":5100,"usd":0.0603854}
{"ts":1744975860000,"o":84462.4,"h":84462.4,"l":84462.4,"c":84462.4,"v":100,"usd":0.00118396}
{"ts":1744975920000,"o":84462.4,"h":84462.3,"l":84453,"c":84453,"v":113400,"usd":1.34275126}
{"ts":1744975980000,"o":84453,"h":84462.4,"l":84445.6,"c":84462.4,"v":7400,"usd":0.08762903}
{"ts":1744976040000,"o":84462.4,"h":84516,"l":84462.4,"c":84516,"v":179900,"usd":2.12944776}
{"ts":1744976100000,"o":84516,"h":84559.9,"l":84497.8,"c":84497.8,"v":64500,"usd":0.76304014}
{"ts":1744976160000,"o":84497.8,"h":84495,"l":84466.2,"c":84466.3,"v":42300,"usd":0.50066933}
{"ts":1744976220000,"o":84466.3,"h":84480.4,"l":84479.1,"c":84480.3,"v":8100,"usd":0.09588102}
{"ts":1744976280000,"o":84480.3,"h":84488.4,"l":84479.1,"c":84488.4,"v":121200,"usd":1.43465987}
{"ts":1744976340000,"o":84488.4,"h":84491.7,"l":84488.5,"c":84491.6,"v":89700,"usd":1.06164631}
{"ts":1744976400000,"o":84491.6,"h":84500,"l":84484.6,"c":84500,"v":45300,"usd":0.53618009}
{"ts":1744976460000,"o":84500,"h":84519.1,"l":84509.5,"c":84516,"v":5500,"usd":0.06507999}
{"ts":1744976520000,"o":84516,"h":84537.4,"l":84509.4,"c":84525.9,"v":120400,"usd":1.42458515}
{"ts":1744976580000,"o":84525.9,"h":84525.9,"l":84503.8,"c":84519.8,"v":12000,"usd":0.14197678}
{"ts":1744976640000,"o":84519.8,"h":84537.7,"l":84518.2,"c":84537.7,"v":88300,"usd":1.0447471}
{"ts":1744976700000,"o":84537.7,"h":84539.9,"l":84538,"c":84539.9,"v":5000,"usd":0.05914458}
{"ts":1744976760000,"o":84539.9,"h":84539.9,"l":84524.7,"c":84524.7,"v":83100,"usd":0.98299929}
{"ts":1744976820000,"o":84524.7,"h":84524.7,"l":84524.7,"c":84524.7,"v":0,"usd":0}
{"ts":1744976880000,"o":84524.7,"h":84524.7,"l":84524.7,"c":84524.7,"v":0,"usd":0}
{"ts":1744976940000,"o":84524.7,"h":84541.8,"l":84516,"c":84541.8,"v":92800,"usd":1.09800538}
{"ts":1744977000000,"o":84541.8,"h":84541.8,"l":84541.8,"c":84541.8,"v":1000,"usd":0.0118285}
{"ts":1744977060000,"o":84541.8,"h":84556.3,"l":84541.8,"c":84555.1,"v":90700,"usd":1.07283869}
{"ts":1744977120000,"o":84555.1,"h":84563.2,"l":84543.8,"c":84543.8,"v":252700,"usd":2.98842896}
{"ts":1744977180000,"o":84543.8,"h":84547.5,"l":84533.8,"c":84547.5,"v":12800,"usd":0.15140183}
{"ts":1744977240000,"o":84547.5,"h":84553.6,"l":84543.5,"c":84553.6,"v":3600,"usd":0.04258068}
{"ts":1744977300000,"o":84553.6,"h":84553.6,"l":84553.6,"c":84553.6,"v":1800,"usd":0.02128824}
{"ts":1744977360000,"o":84553.6,"h":84563.2,"l":84553.6,"c":84563.2,"v":87200,"usd":1.03129444}
{"ts":1744977420000,"o":84563.2,"h":84579.8,"l":84563.1,"c":84571.9,"v":132800,"usd":1.57015849}
{"ts":1744977480000,"o":84571.9,"h":84571.9,"l":84571.9,"c":84571.9,"v":0,"usd":0}
{"ts":1744977540000,"o":84571.9,"h":84569.1,"l":84553.8,"c":84567.4,"v":24700,"usd":0.29207667}
{"ts":1744977600000,"o":84567.4,"h":84622.3,"l":84569.2,"c":84613.3,"v":298700,"usd":3.53120774}
{"ts":1744977660000,"o":84613.3,"h":84639.3,"l":84606,"c":84635.9,"v":31800,"usd":0.37583207}
{"ts":1744977720000,"o":84635.9,"h":84673.9,"l":84620,"c":84632.9,"v":444700,"usd":5.2529202}
{"ts":1744977780000,"o":84632.9,"h":84628.6,"l":84618.1,"c":84618.1,"v":7100,"usd":0.0838994}
{"ts":1744977840000,"o":84618.1,"h":84644,"l":84618.2,"c":84620.5,"v":51400,"usd":0.60739241}
{"ts":1744977900000,"o":84620.5,"h":84619.2,"l":84614.7,"c":84619.2,"v":85400,"usd":1.00922864}
{"ts":1744977960000,"o":84619.2,"h":84636.3,"l":84600,"c":84600,"v":221100,"usd":2.61299302}
{"ts":1744978020000,"o":84600,"h":84586.7,"l":84582.2,"c":84582.3,"v":28300,"usd":0.33457498}
{"ts":1744978080000,"o":84582.3,"h":84590.2,"l":84577.2,"c":84577.7,"v":109600,"usd":1.29576168}
{"ts":1744978140000,"o":84577.7,"h":84577.8,"l":84560.2,"c":84560.2,"v":30200,"usd":0.35709752}
{"ts":1744978200000,"o":84560.2,"h":84560,"l":84553.6,"c":84553.6,"v":6200,"usd":0.07332481}
{"ts":1744978260000,"o":84553.6,"h":84560.2,"l":84553.5,"c":84560.2,"v":29100,"usd":0.34415979}
{"ts":1744978320000,"o":84560.2,"h":84571.4,"l":84560.2,"c":84563.6,"v":24600,"usd":0.29091212}
{"ts":1744978380000,"o":84563.6,"h":84563.7,"l":84540.9,"c":84541,"v":214600,"usd":2.53808051}
{"ts":1744978440000,"o":84541,"h":84546.3,"l":84543.7,"c":84546.3,"v":2800,"usd":0.03311876}
{"ts":1744978500000,"o":84546.3,"h":84546.3,"l":84546.3,"c":84546.3,"v":0,"usd":0}
{"ts":1744978560000,"o":84546.3,"h":84552.9,"l":84546.9,"c":84546.9,"v":4300,"usd":0.05085824}
{"ts":1744978620000,"o":84546.9,"h":84553,"l":84510.1,"c":84510.1,"v":230200,"usd":2.72301624}
{"ts":1744978680000,"o":84510.1,"h":84532.5,"l":84511.6,"c":84532.3,"v":4700,"usd":0.05560753}
{"ts":1744978740000,"o":84532.3,"h":84532.3,"l":84532.2,"c":84532.3,"v":10200,"usd":0.12066396}
{"ts":1744978800000,"o":84532.3,"h":84570,"l":84532.2,"c":84570,"v":157600,"usd":1.8639396}
{"ts":1744978860000,"o":84570,"h":84594.9,"l":84577.8,"c":84583.2,"v":190900,"usd":2.25683637}
{"ts":1744978920000,"o":84583.2,"h":84599.9,"l":84583.3,"c":84599.9,"v":92800,"usd":1.09713719}
{"ts":1744978980000,"o":84599.9,"h":84599.9,"l":84585.2,"c":84594.4,"v":14700,"usd":0.17376461}
{"ts":1744979040000,"o":84594.4,"h":84596.9,"l":84596.9,"c":84596.9,"v":10400,"usd":0.12293632}
{"ts":1744979100000,"o":84596.9,"h":84587.6,"l":84567.5,"c":84567.5,"v":23400,"usd":0.27667142}
{"ts":1744979160000,"o":84567.5,"h":84572.1,"l":84560,"c":84560,"v":2400,"usd":0.02837927}
{"ts":1744979220000,"o":84560,"h":84555.9,"l":84538.9,"c":84538.9,"v":46000,"usd":0.54403484}
{"ts":1744979280000,"o":84538.9,"h":84554.5,"l":84538.9,"c":84554.5,"v":6300,"usd":0.07452141}
{"ts":1744979340000,"o":84554.5,"h":84597,"l":84560,"c":84597,"v":10800,"usd":0.12768832}
{"ts":1744979400000,"o":84597,"h":84600.5,"l":84597,"c":84600.5,"v":183800,"usd":2.17261514}
{"ts":1744979460000,"o":84600.5,"h":84639.7,"l":84610,"c":84639.7,"v":180000,"usd":2.12725849}
{"ts":1744979520000,"o":84639.7,"h":84663.3,"l":84640,"c":84663.3,"v":31700,"usd":0.37446716}
{"ts":1744979580000,"o":84663.3,"h":84683.5,"l":84666.7,"c":84675.3,"v":86700,"usd":1.02393866}
{"ts":1744979640000,"o":84675.3,"h":84675.4,"l":84663.2,"c":84663.2,"v":46200,"usd":0.54563497}
{"ts":1744979700000,"o":84663.2,"h":84675.4,"l":84642.4,"c":84642.4,"v":196600,"usd":2.32211846}
{"ts":1744979760000,"o":84642.4,"h":84640,"l":84638.7,"c":84638.7,"v":29400,"usd":0.3473575}
{"ts":1744979820000,"o":84638.7,"h":84675.4,"l":84634,"c":84675.4,"v":207300,"usd":2.44856261}
{"ts":1744979880000,"o":84675.4,"h":84683.3,"l":84674.8,"c":84683.3,"v":247800,"usd":2.92633094}
{"ts":1744979940000,"o":84683.3,"h":84694.2,"l":84676.7,"c":84682.6,"v":286200,"usd":3.37940766}
{"ts":1744980000000,"o":84682.6,"h":84683.3,"l":84670,"c":84670,"v":3900,"usd":0.0460545}
{"ts":1744980060000,"o":84670,"h":84673.7,"l":84657,"c":84657,"v":125400,"usd":1.48113927}
{"ts":1744980120000,"o":84657,"h":84666.9,"l":84647.5,"c":84666.9,"v":15600,"usd":0.18426803}
{"ts":1744980180000,"o":84666.9,"h":84669.5,"l":84660,"c":84669.5,"v":21000,"usd":0.24804612}
{"ts":1744980240000,"o":84669.5,"h":84664.8,"l":84664.7,"c":84664.7,"v":5000,"usd":0.0590565}
{"ts":1744980300000,"o":84664.7,"h":84664.7,"l":84640.1,"c":84640.1,"v":136700,"usd":1.61471248}
{"ts":1744980360000,"o":84640.1,"h":84651.6,"l":84630.3,"c":84651.6,"v":100800,"usd":1.19097717}
{"ts":1744980420000,"o":84651.6,"h":84651.6,"l":84651.6,"c":84651.6,"v":0,"usd":0}
{"ts":1744980480000,"o":84651.6,"h":84648.4,"l":84619.9,"c":84619.9,"v":162400,"usd":1.91891394}
{"ts":1744980540000,"o":84619.9,"h":84614.3,"l":84614.2,"c":84614.3,"v":22200,"usd":0.26236626}
{"ts":1744980600000,"o":84614.3,"h":84628,"l":84614.3,"c":84615,"v":47500,"usd":0.56131502}
{"ts":1744980660000,"o":84615,"h":84624.1,"l":84615.1,"c":84624.1,"v":2500,"usd":0.02954538}
{"ts":1744980720000,"o":84624.1,"h":84624,"l":84597.2,"c":84597.2,"v":216600,"usd":2.55989228}
{"ts":1744980780000,"o":84597.2,"h":84590,"l":84590,"c":84590,"v":6500,"usd":0.07684105}
{"ts":1744980840000,"o":84590,"h":84590.1,"l":84590.1,"c":84590.1,"v":12500,"usd":0.14777125}
{"ts":1744980900000,"o":84590.1,"h":84590,"l":84588,"c":84588,"v":88500,"usd":1.04624589}
{"ts":1744980960000,"o":84588,"h":84581.3,"l":84560.1,"c":84560.1,"v":374800,"usd":4.43176784}
{"ts":1744981020000,"o":84560.1,"h":84581.4,"l":84567.2,"c":84581.4,"v":15800,"usd":0.1868317}
{"ts":1744981080000,"o":84581.4,"h":84600.8,"l":84581.4,"c":84600.8,"v":377200,"usd":4.4591613}
{"ts":1744981140000,"o":84600.8,"h":84600.8,"l":84600.8,"c":84600.8,"v":6000,"usd":0.0709212}
{"ts":1744981200000,"o":84600.8,"h":84600.7,"l":84584.7,"c":84584.7,"v":31900,"usd":0.37707427}
{"ts":1744981260000,"o":84584.7,"h":84584.7,"l":84527.2,"c":84527.2,"v":126100,"usd":1.49126087}
{"ts":1744981320000,"o":84527.2,"h":84542.4,"l":84527.2,"c":84542.4,"v":27900,"usd":0.3300678}
{"ts":1744981380000,"o":84542.4,"h":84563.7,"l":84548.1,"c":84560.3,"v":19500,"usd":0.23061983}
{"ts":1744981440000,"o":84560.3,"h":84563.5,"l":84548.2,"c":84563.5,"v":87300,"usd":1.0324118}
{"ts":1744981500000,"o":84563.5,"h":84563.6,"l":84536.9,"c":84536.9,"v":15900,"usd":0.18803706}
{"ts":1744981560000,"o":84536.9,"h":84536.9,"l":84481.5,"c":84495.9,"v":119000,"usd":1.40809315}
{"ts":1744981620000,"o":84495.9,"h":84513.8,"l":84485.9,"c":84506.7,"v":30000,"usd":0.35503737}
{"ts":1744981680000,"o":84506.7,"h":84513.5,"l":84493.1,"c":84506.1,"v":131900,"usd":1.56100196}
{"ts":1744981740000,"o":84506.1,"h":84506.1,"l":84494.7,"c":84494.7,"v":35100,"usd":0.41539581}
{"ts":1744981800000,"o":84494.7,"h":84494.8,"l":84494.8,"c":84494.8,"v":500,"usd":0.0059175}
{"ts":1744981860000,"o":84494.8,"h":84494.8,"l":84494.8,"c":84494.8,"v":0,"usd":0}
{"ts":1744981920000,"o":84494.8,"h":84494.7,"l":84493,"c":84493,"v":159500,"usd":1.88771533}
{"ts":1744981980000,"o":84493,"h":84490.2,"l":84466,"c":84482,"v":74100,"usd":0.87718303}
{"ts":1744982040000,"o":84482,"h":84480.2,"l":84458.1,"c":84458.1,"v":135200,"usd":1.60048313}
{"ts":1744982100000,"o":84458.1,"h":84480,"l":84457.8,"c":84480,"v":39300,"usd":0.46527768}
{"ts":1744982160000,"o":84480,"h":84486,"l":84480.2,"c":84486,"v":700,"usd":0.00828569}
{"ts":1744982220000,"o":84486,"h":84486,"l":84460.2,"c":84474.1,"v":129000,"usd":1.52700612}
{"ts":1744982280000,"o":84474.1,"h":84494.8,"l":84474.1,"c":84494.8,"v":114100,"usd":1.35039692}
{"ts":1744982340000,"o":84494.8,"h":84510,"l":84500,"c":84510,"v":1200,"usd":0.01420052}
{"ts":1744982400000,"o":84510,"h":84524.6,"l":84520,"c":84524.6,"v":41000,"usd":0.48508604}
{"ts":1744982460000,"o":84524.6,"h":84524.7,"l":84524.6,"c":84524.6,"v":69100,"usd":0.81751519}
{"ts":1744982520000,"o":84524.6,"h":84512.3,"l":84500,"c":84500.1,"v":52800,"usd":0.62476372}
{"ts":1744982580000,"o":84500.1,"h":84513.1,"l":84500.1,"c":84513,"v":22300,"usd":0.26388059}
{"ts":1744982640000,"o":84513,"h":84512.6,"l":84496.2,"c":84512.6,"v":25400,"usd":0.30058775}
{"ts":1744982700000,"o":84512.6,"h":84512.6,"l":84493.7,"c":84493.7,"v":17300,"usd":0.20470474}
{"ts":1744982760000,"o":84493.7,"h":84524.7,"l":84494.6,"c":84524.7,"v":109600,"usd":1.29684686}
{"ts":1744982820000,"o":84524.7,"h":84524.6,"l":84474.1,"c":84498.6,"v":64900,"usd":0.76799921}
{"ts":1744982880000,"o":84498.6,"h":84507.7,"l":84494.4,"c":84494.4,"v":23700,"usd":0.28045848}
{"ts":1744982940000,"o":84494.4,"h":84480.9,"l":84474,"c":84474,"v":183700,"usd":2.174639}
{"ts":1744983000000,"o":84474,"h":84476.6,"l":84457.7,"c":84476.6,"v":24100,"usd":0.28531454}
{"ts":1744983060000,"o":84476.6,"h":84479.9,"l":84465.1,"c":84475.7,"v":24300,"usd":0.28764288}
{"ts":1744983120000,"o":84475.7,"h":84519.2,"l":84475.7,"c":84513.9,"v":65200,"usd":0.77153839}
{"ts":1744983180000,"o":84513.9,"h":84530,"l":84512.9,"c":84512.9,"v":121800,"usd":1.44097423}
{"ts":1744983240000,"o":84512.9,"h":84520.1,"l":84501.7,"c":84501.7,"v":10700,"usd":0.12659852}
{"ts":1744983300000,"o":84501.7,"h":84501.7,"l":84486.6,"c":84486.7,"v":6100,"usd":0.07219621}
{"ts":1744983360000,"o":84486.7,"h":84508.6,"l":84486.7,"c":84508.6,"v":7800,"usd":0.09232075}
{"ts":1744983420000,"o":84508.6,"h":84508.6,"l":84490.1,"c":84490.1,"v":6500,"usd":0.07692815}
{"ts":1744983480000,"o":84490.1,"h":84511.9,"l":84490.2,"c":84497.6,"v":75200,"usd":0.88996272}
{"ts":1744983540000,"o":84497.6,"h":84559.8,"l":84462,"c":84472.9,"v":913800,"usd":10.81281982}
{"ts":1744983600000,"o":84472.9,"h":84490.1,"l":84457.7,"c":84490,"v":426300,"usd":5.04683731}
{"ts":1744983660000,"o":84490,"h":84490,"l":84490,"c":84490,"v":5500,"usd":0.06509635}
{"ts":1744983720000,"o":84490,"h":84506.7,"l":84501.6,"c":84506.7,"v":16400,"usd":0.19407182}
{"ts":1744983780000,"o":84506.7,"h":84516.5,"l":84469.5,"c":84469.5,"v":174500,"usd":2.06562582}
{"ts":1744983840000,"o":84469.5,"h":84461,"l":84449.4,"c":84449.5,"v":106800,"usd":1.26453732}
{"ts":1744983900000,"o":84449.5,"h":84449.4,"l":84420,"c":84431.3,"v":169800,"usd":2.01084968}
{"ts":1744983960000,"o":84431.3,"h":84440.5,"l":84424.8,"c":84432.4,"v":23600,"usd":0.27949783}
{"ts":1744984020000,"o":84432.4,"h":84440.6,"l":84432.5,"c":84440.5,"v":19100,"usd":0.22620163}
{"ts":1744984080000,"o":84440.5,"h":84450,"l":84440.6,"c":84450,"v":3100,"usd":0.03671141}
{"ts":1744984140000,"o":84450,"h":84470.4,"l":84457.9,"c":84470.4,"v":40900,"usd":0.484207}
{"ts":1744984200000,"o":84470.4,"h":84495.4,"l":84476.9,"c":84481.4,"v":31300,"usd":0.3704602}
{"ts":1744984260000,"o":84481.4,"h":84481.5,"l":84481.5,"c":84481.5,"v":300,"usd":0.00355107}
{"ts":1744984320000,"o":84481.5,"h":84481.5,"l":84481.5,"c":84481.5,"v":0,"usd":0}
{"ts":1744984380000,"o":84481.5,"h":84494.3,"l":84469.6,"c":84485.7,"v":17700,"usd":0.20953365}
{"ts":1744984440000,"o":84485.7,"h":84485.8,"l":84485.7,"c":84485.8,"v":16300,"usd":0.19293169}
{"ts":1744984500000,"o":84485.8,"h":84485.8,"l":84485.8,"c":84485.8,"v":0,"usd":0}
{"ts":1744984560000,"o":84485.8,"h":84533.8,"l":84490,"c":84523.1,"v":133100,"usd":1.57493898}
{"ts":1744984620000,"o":84523.1,"h":84534,"l":84523.1,"c":84534,"v":7900,"usd":0.09346389}
{"ts":1744984680000,"o":84534,"h":84534,"l":84520.1,"c":84520.1,"v":9700,"usd":0.11475874}
{"ts":1744984740000,"o":84520.1,"h":84520.1,"l":84505.3,"c":84505.3,"v":86700,"usd":1.02586002}
{"ts":1744984800000,"o":84505.3,"h":84505.4,"l":84505.3,"c":84505.3,"v":1100,"usd":0.01301696}
{"ts":1744984860000,"o":84505.3,"h":84520,"l":84505.3,"c":84520,"v":72900,"usd":0.86266632}
{"ts":1744984920000,"o":84520,"h":84534,"l":84528.8,"c":84533.9,"v":4900,"usd":0.05796763}
{"ts":1744984980000,"o":84533.9,"h":84552.3,"l":84512.7,"c":84542.9,"v":207300,"usd":2.45248741}
{"ts":1744985040000,"o":84542.9,"h":84560,"l":84524.7,"c":84540.1,"v":82600,"usd":0.97690309}
{"ts":1744985100000,"o":84540.1,"h":84540.1,"l":84512.3,"c":84538.6,"v":16800,"usd":0.19875715}
{"ts":1744985160000,"o":84538.6,"h":84530.9,"l":84527.3,"c":84530.9,"v":2100,"usd":0.0248433}
{"ts":1744985220000,"o":84530.9,"h":84530,"l":84499.7,"c":84499.7,"v":60900,"usd":0.72064564}
{"ts":1744985280000,"o":84499.7,"h":84499.7,"l":84491.5,"c":84491.6,"v":21400,"usd":0.25325847}
{"ts":1744985340000,"o":84491.6,"h":84491.6,"l":84465,"c":84465,"v":15200,"usd":0.1799251}
{"ts":1744985400000,"o":84465,"h":84460.2,"l":84439.2,"c":84447,"v":33000,"usd":0.39079408}
{"ts":1744985460000,"o":84447,"h":84447,"l":84446.9,"c":84447,"v":162400,"usd":1.92309975}
{"ts":1744985520000,"o":84447,"h":84447,"l":84424.8,"c":84424.9,"v":46700,"usd":0.55311131}
{"ts":1744985580000,"o":84424.9,"h":84449.4,"l":84424.9,"c":84449.4,"v":26500,"usd":0.3138758}
{"ts":1744985640000,"o":84449.4,"h":84457.2,"l":84437.5,"c":84457.2,"v":62400,"usd":0.73895505}
{"ts":1744985700000,"o":84457.2,"h":84475.6,"l":84457.2,"c":84475.6,"v":79400,"usd":0.94011516}
{"ts":1744985760000,"o":84475.6,"h":84459.4,"l":84439.6,"c":84439.6,"v":9700,"usd":0.1148691}
{"ts":1744985820000,"o":84439.6,"h":84439.6,"l":84391.3,"c":84391.3,"v":286300,"usd":3.3912237}
{"ts":1744985880000,"o":84391.3,"h":84416.7,"l":84395.1,"c":84416,"v":94600,"usd":1.12089147}
{"ts":1744985940000,"o":84416,"h":84403.4,"l":84391.2,"c":84392,"v":4500,"usd":0.05332045}
{"ts":1744986000000,"o":84392,"h":84408.9,"l":84392.1,"c":84399.6,"v":44200,"usd":0.52373772}
{"ts":1744986060000,"o":84399.6,"h":84397.9,"l":84322.2,"c":84336.9,"v":526500,"usd":6.24133773}
{"ts":1744986120000,"o":84336.9,"h":84397.5,"l":84322.5,"c":84397.5,"v":594800,"usd":7.05216957}
{"ts":1744986180000,"o":84397.5,"h":84415.9,"l":84393.3,"c":84415.4,"v":415700,"usd":4.92508428}
{"ts":1744986240000,"o":84415.4,"h":84415.5,"l":84398.9,"c":84407.4,"v":19300,"usd":0.228672}
{"ts":1744986300000,"o":84407.4,"h":84412.9,"l":84397.3,"c":84397.3,"v":28000,"usd":0.33174495}
{"ts":1744986360000,"o":84397.3,"h":84437.8,"l":84407.4,"c":84437.8,"v":15100,"usd":0.17885136}
{"ts":1744986420000,"o":84437.8,"h":84437.8,"l":84437.8,"c":84437.8,"v":2000,"usd":0.023686}
{"ts":1744986480000,"o":84437.8,"h":84437.7,"l":84414.7,"c":84416,"v":111000,"usd":1.314754}
{"ts":1744986540000,"o":84416,"h":84415.9,"l":84386,"c":84386,"v":19900,"usd":0.23576455}
{"ts":1744986600000,"o":84386,"h":84403.2,"l":84384.1,"c":84403.2,"v":37900,"usd":0.44913277}
{"ts":1744986660000,"o":84403.2,"h":84397.8,"l":84380,"c":84380,"v":113200,"usd":1.34141187}
{"ts":1744986720000,"o":84380,"h":84387,"l":84360.4,"c":84386.9,"v":283500,"usd":3.36013593}
{"ts":1744986780000,"o":84386.9,"h":84433.6,"l":84397,"c":84433.6,"v":61400,"usd":0.72734988}
{"ts":1744986840000,"o":84433.6,"h":84439.6,"l":84380.4,"c":84405.6,"v":108700,"usd":1.28802375}
{"ts":1744986900000,"o":84405.6,"h":84414.9,"l":84411.6,"c":84414.9,"v":25600,"usd":0.30326937}
{"ts":1744986960000,"o":84414.9,"h":84413.1,"l":84413.1,"c":84413.1,"v":22400,"usd":0.2653616}
{"ts":1744987020000,"o":84413.1,"h":84438.5,"l":84416.6,"c":84433.7,"v":38900,"usd":0.4607958}
{"ts":1744987080000,"o":84433.7,"h":84439.6,"l":84425.9,"c":84439.6,"v":4800,"usd":0.05685347}
{"ts":1744987140000,"o":84439.6,"h":84448,"l":84438,"c":84438.3,"v":280400,"usd":3.32063076}
{"ts":1744987200000,"o":84438.3,"h":84440.7,"l":84431.7,"c":84440.7,"v":167700,"usd":1.98612849}
{"ts":1744987260000,"o":84440.7,"h":84458,"l":84448.1,"c":84458,"v":95500,"usd":1.13087266}
{"ts":1744987320000,"o":84458,"h":84491.7,"l":84457.9,"c":84491.7,"v":249900,"usd":2.95828947}
{"ts":1744987380000,"o":84491.7,"h":84529,"l":84484,"c":84522.1,"v":292400,"usd":3.46023359}
{"ts":1744987440000,"o":84522.1,"h":84520,"l":84505.9,"c":84520,"v":90300,"usd":1.06856189}
{"ts":1744987500000,"o":84520,"h":84519.9,"l":84487.3,"c":84487.3,"v":51400,"usd":0.60824597}
{"ts":1744987560000,"o":84487.3,"h":84500,"l":84496.3,"c":84500,"v":500,"usd":0.0059173}
{"ts":1744987620000,"o":84500,"h":84498.8,"l":84486.2,"c":84486.3,"v":54000,"usd":0.63906587}
{"ts":1744987680000,"o":84486.3,"h":84486.3,"l":84486.3,"c":84486.3,"v":3000,"usd":0.0355086}
{"ts":1744987740000,"o":84486.3,"h":84486.3,"l":84486.3,"c":84486.3,"v":0,"usd":0}
{"ts":1744987800000,"o":84486.3,"h":84486.2,"l":84471.3,"c":84471.3,"v":55400,"usd":0.65575176}
{"ts":1744987860000,"o":84471.3,"h":84486.3,"l":84471.3,"c":84486.2,"v":19400,"usd":0.22965631}
{"ts":1744987920000,"o":84486.2,"h":84474.9,"l":84474.8,"c":84474.8,"v":1200,"usd":0.01420536}
{"ts":1744987980000,"o":84474.8,"h":84470.5,"l":84446.7,"c":84447.4,"v":55100,"usd":0.65242682}
{"ts":1744988040000,"o":84447.4,"h":84474.9,"l":84447.4,"c":84474.8,"v":18300,"usd":0.21667551}
{"ts":1744988100000,"o":84474.8,"h":84469.9,"l":84469.9,"c":84469.9,"v":3000,"usd":0.0355155}
{"ts":1744988160000,"o":84469.9,"h":84469.8,"l":84454,"c":84454,"v":4900,"usd":0.05801604}
{"ts":1744988220000,"o":84454,"h":84482.7,"l":84450.1,"c":84476.3,"v":99300,"usd":1.1754768}
{"ts":1744988280000,"o":84476.3,"h":84486.2,"l":84475,"c":84486.2,"v":4200,"usd":0.04971771}
{"ts":1744988340000,"o":84486.2,"h":84500,"l":84486.1,"c":84500,"v":174600,"usd":2.06643933}
{"ts":1744988400000,"o":84500,"h":84517.6,"l":84505,"c":84517.6,"v":104600,"usd":1.23773365}
{"ts":1744988460000,"o":84517.6,"h":84517.2,"l":84505,"c":84505.1,"v":158300,"usd":1.87307799}
{"ts":1744988520000,"o":84505.1,"h":84517.3,"l":84512.3,"c":84517.2,"v":10800,"usd":0.12779096}
{"ts":1744988580000,"o":84517.2,"h":84542.8,"l":84517.3,"c":84542.8,"v":179900,"usd":2.12832888}
{"ts":1744988640000,"o":84542.8,"h":84536.7,"l":84536.5,"c":84536.7,"v":33000,"usd":0.3903636}
{"ts":1744988700000,"o":84536.7,"h":84542.2,"l":84490,"c":84490,"v":216200,"usd":2.55783345}
{"ts":1744988760000,"o":84490,"h":84490,"l":84454.5,"c":84456.5,"v":161400,"usd":1.91074874}
{"ts":1744988820000,"o":84456.5,"h":84456.5,"l":84456.5,"c":84456.5,"v":0,"usd":0}
{"ts":1744988880000,"o":84456.5,"h":84470.4,"l":84450,"c":84450,"v":26800,"usd":0.31732425}
{"ts":1744988940000,"o":84450,"h":84440.1,"l":84380,"c":84384.4,"v":151300,"usd":1.79247347}
{"ts":1744989000000,"o":84384.4,"h":84420,"l":84386.1,"c":84420,"v":18400,"usd":0.21799784}
{"ts":1744989060000,"o":84420,"h":84419.5,"l":84417,"c":84417,"v":1000,"usd":0.01184576}
{"ts":1744989120000,"o":84417,"h":84442.5,"l":84419.6,"c":84425.2,"v":20900,"usd":0.24755079}
{"ts":1744989180000,"o":84425.2,"h":84425.3,"l":84404.1,"c":84404.1,"v":103900,"usd":1.23067718}
{"ts":1744989240000,"o":84404.1,"h":84438.8,"l":84389.6,"c":84438.8,"v":172700,"usd":2.04594311}
{"ts":1744989300000,"o":84438.8,"h":84434.2,"l":84424.6,"c":84424.6,"v":17200,"usd":0.20370904}
{"ts":1744989360000,"o":84424.6,"h":84450.5,"l":84409,"c":84450.5,"v":22100,"usd":0.26176053}
{"ts":1744989420000,"o":84450.5,"h":84450.4,"l":84409,"c":84409,"v":31800,"usd":0.37661849}
{"ts":1744989480000,"o":84409,"h":84409,"l":84400,"c":84400.1,"v":13300,"usd":0.15758011}
{"ts":1744989540000,"o":84400.1,"h":84427.2,"l":84378.3,"c":84402.6,"v":628500,"usd":7.44714307}
{"ts":1744989600000,"o":84402.6,"h":84446.3,"l":84406.8,"c":84446.3,"v":74200,"usd":0.87878129}
{"ts":1744989660000,"o":84446.3,"h":84449,"l":84416.8,"c":84416.8,"v":27700,"usd":0.32804251}
{"ts":1744989720000,"o":84416.8,"h":84434.9,"l":84411.3,"c":84420.4,"v":34400,"usd":0.40746115}
{"ts":1744989780000,"o":84420.4,"h":84441.1,"l":84410.1,"c":84427.1,"v":41000,"usd":0.48562452}
{"ts":1744989840000,"o":84427.1,"h":84453.3,"l":84427.1,"c":84453.3,"v":136900,"usd":1.62137179}
{"ts":1744989900000,"o":84453.3,"h":84458.1,"l":84379.9,"c":84382.4,"v":383900,"usd":4.54780473}
{"ts":1744989960000,"o":84382.4,"h":84398.3,"l":84382.4,"c":84398.3,"v":15900,"usd":0.18840181}
{"ts":1744990020000,"o":84398.3,"h":84394.3,"l":84350.4,"c":84350.4,"v":55300,"usd":0.65542399}
{"ts":1744990080000,"o":84350.4,"h":84350.5,"l":84300.7,"c":84333.6,"v":236200,"usd":2.80138404}
{"ts":1744990140000,"o":84333.6,"h":84353.8,"l":84326.6,"c":84333.7,"v":135200,"usd":1.60314673}
{"ts":1744990200000,"o":84333.7,"h":84337,"l":84274.5,"c":84305,"v":554200,"usd":6.57414834}
{"ts":1744990260000,"o":84305,"h":84337.2,"l":84288.1,"c":84337.2,"v":219100,"usd":2.59880073}
{"ts":1744990320000,"o":84337.2,"h":84339.9,"l":84327.9,"c":84327.9,"v":64700,"usd":0.76713547}
{"ts":1744990380000,"o":84327.9,"h":84327.9,"l":84299.2,"c":84299.3,"v":148900,"usd":1.76607834}
{"ts":1744990440000,"o":84299.3,"h":84310,"l":84284.9,"c":84285,"v":407600,"usd":4.83531281}
{"ts":1744990500000,"o":84285,"h":84293,"l":84276.1,"c":84290.4,"v":94200,"usd":1.11764158}
{"ts":1744990560000,"o":84290.4,"h":84346.9,"l":84287.6,"c":84339.9,"v":526900,"usd":6.24848237}
{"ts":1744990620000,"o":84339.9,"h":84352.5,"l":84340,"c":84352.5,"v":14300,"usd":0.16953631}
{"ts":1744990680000,"o":84352.5,"h":84372.2,"l":84360,"c":84372.2,"v":15200,"usd":0.1801696}
{"ts":1744990740000,"o":84372.2,"h":84368.2,"l":84320.1,"c":84320.1,"v":149500,"usd":1.77242947}
{"ts":1744990800000,"o":84320.1,"h":84341.3,"l":84321.3,"c":84321.3,"v":51100,"usd":0.6059493}
{"ts":1744990860000,"o":84321.3,"h":84328,"l":84314.8,"c":84328,"v":8700,"usd":0.10318323}
{"ts":1744990920000,"o":84328,"h":84324.5,"l":84324.4,"c":84324.5,"v":102700,"usd":1.21791656}
{"ts":1744990980000,"o":84324.5,"h":84340,"l":84333.5,"c":84340,"v":14900,"usd":0.17667508}
{"ts":1744991040000,"o":84340,"h":84339.9,"l":84328.6,"c":84328.6,"v":15200,"usd":0.18024418}
{"ts":1744991100000,"o":84328.6,"h":84325,"l":84324.7,"c":84324.7,"v":700,"usd":0.00830123}
{"ts":1744991160000,"o":84324.7,"h":84341.4,"l":84317.4,"c":84341.4,"v":118200,"usd":1.40177735}
{"ts":1744991220000,"o":84341.4,"h":84356.7,"l":84332.1,"c":84350.7,"v":127600,"usd":1.51283557}
{"ts":1744991280000,"o":84350.7,"h":84365.1,"l":84350.7,"c":84361.8,"v":65800,"usd":0.78000711}
{"ts":1744991340000,"o":84361.8,"h":84391.5,"l":84363.8,"c":84374,"v":16000,"usd":0.1896407}
{"ts":1744991400000,"o":84374,"h":84373.9,"l":84368,"c":84368.1,"v":85500,"usd":1.01341348}
{"ts":1744991460000,"o":84368.1,"h":84386.5,"l":84368,"c":84370,"v":16400,"usd":0.19437635}
{"ts":1744991520000,"o":84370,"h":84370,"l":84303,"c":84319.5,"v":658400,"usd":7.80778273}
{"ts":1744991580000,"o":84319.5,"h":84312.1,"l":84303,"c":84303.1,"v":58900,"usd":0.69862825}
{"ts":1744991640000,"o":84303.1,"h":84306.6,"l":84291.2,"c":84295.6,"v":89900,"usd":1.06644999}
{"ts":1744991700000,"o":84295.6,"h":84319.6,"l":84290.1,"c":84319.6,"v":98500,"usd":1.16837594}
{"ts":1744991760000,"o":84319.6,"h":84319.6,"l":84301.9,"c":84301.9,"v":97200,"usd":1.15292351}
{"ts":1744991820000,"o":84301.9,"h":84302,"l":84290,"c":84290.1,"v":16400,"usd":0.19453912}
{"ts":1744991880000,"o":84290.1,"h":84305.6,"l":84290.1,"c":84305.6,"v":45600,"usd":0.54098817}
{"ts":1744991940000,"o":84305.6,"h":84299.1,"l":84299.1,"c":84299.1,"v":8000,"usd":0.0949}
{"ts":1744992000000,"o":84299.1,"h":84319.9,"l":84309.7,"c":84319.9,"v":7200,"usd":0.0853971}
{"ts":1744992060000,"o":84319.9,"h":84313.3,"l":84298.8,"c":84298.9,"v":10100,"usd":0.11981016}
{"ts":1744992120000,"o":84298.9,"h":84298.9,"l":84298.8,"c":84298.9,"v":5300,"usd":0.06287178}
{"ts":1744992180000,"o":84298.9,"h":84320,"l":84238.6,"c":84320,"v":257800,"usd":3.05956257}
{"ts":1744992240000,"o":84320,"h":84369.8,"l":84331.4,"c":84369.8,"v":31600,"usd":0.37465792}
{"ts":1744992300000,"o":84369.8,"h":84369.3,"l":84338.9,"c":84369.3,"v":58200,"usd":0.68992003}
{"ts":1744992360000,"o":84369.3,"h":84373.9,"l":84357.3,"c":84373.9,"v":53600,"usd":0.63531634}
{"ts":1744992420000,"o":84373.9,"h":84408.2,"l":84380,"c":84408.2,"v":64100,"usd":0.75955648}
{"ts":1744992480000,"o":84408.2,"h":84396.2,"l":84396.1,"c":84396.2,"v":2100,"usd":0.02488269}
{"ts":1744992540000,"o":84396.2,"h":84396.2,"l":84396.2,"c":84396.2,"v":0,"usd":0}
{"ts":1744992600000,"o":84396.2,"h":84396.2,"l":84396.2,"c":84396.2,"v":0,"usd":0}
{"ts":1744992660000,"o":84396.2,"h":84408.8,"l":84396.1,"c":84396.1,"v":158800,"usd":1.88154614}
{"ts":1744992720000,"o":84396.1,"h":84396.1,"l":84371.9,"c":84382.3,"v":108300,"usd":1.28328589}
{"ts":1744992780000,"o":84382.3,"h":84391.5,"l":84370,"c":84370,"v":34100,"usd":0.4041254}
{"ts":1744992840000,"o":84370,"h":84370.3,"l":84370.3,"c":84370.3,"v":5500,"usd":0.06518875}
{"ts":1744992900000,"o":84370.3,"h":84398.7,"l":84371,"c":84398.7,"v":4200,"usd":0.04977636}
{"ts":1744992960000,"o":84398.7,"h":84393.4,"l":84373.6,"c":84393.4,"v":13300,"usd":0.15761661}
{"ts":1744993020000,"o":84393.4,"h":84400,"l":84392.7,"c":84395.9,"v":6000,"usd":0.07109332}
{"ts":1744993080000,"o":84395.9,"h":84497.7,"l":84400,"c":84473.4,"v":956500,"usd":11.32447493}
{"ts":1744993140000,"o":84473.4,"h":84469.4,"l":84422.6,"c":84422.7,"v":90800,"usd":1.0749971}
{"ts":1744993200000,"o":84422.7,"h":84422.6,"l":84413.1,"c":84413.2,"v":22000,"usd":0.26060176}
{"ts":1744993260000,"o":84413.2,"h":84459.9,"l":84419.9,"c":84454,"v":87800,"usd":1.03968832}
{"ts":1744993320000,"o":84454,"h":84499.9,"l":84454.1,"c":84495.8,"v":144400,"usd":1.7094109}
{"ts":1744993380000,"o":84495.8,"h":84487.7,"l":84466.7,"c":84466.8,"v":38200,"usd":0.4521599}
{"ts":1744993440000,"o":84466.8,"h":84472.8,"l":84466.8,"c":84466.8,"v":12900,"usd":0.15272211}
{"ts":1744993500000,"o":84466.8,"h":84484.8,"l":84466.8,"c":84484.8,"v":89000,"usd":1.05366925}
{"ts":1744993560000,"o":84484.8,"h":84484.4,"l":84466.6,"c":84484.4,"v":21200,"usd":0.2509858}
{"ts":1744993620000,"o":84484.4,"h":84490.9,"l":84482.2,"c":84490.9,"v":37100,"usd":0.43913098}
{"ts":1744993680000,"o":84490.9,"h":84496,"l":84488.2,"c":84490.1,"v":43200,"usd":0.5113017}
{"ts":1744993740000,"o":84490.1,"h":84466.6,"l":84438.1,"c":84449.5,"v":117400,"usd":1.38999565}
{"ts":1744993800000,"o":84449.5,"h":84446.6,"l":84425.8,"c":84430.1,"v":11200,"usd":0.13265758}
{"ts":1744993860000,"o":84430.1,"h":84478.1,"l":84432.4,"c":84478.1,"v":39100,"usd":0.46297402}
{"ts":1744993920000,"o":84478.1,"h":84482.4,"l":84477.2,"c":84477.2,"v":108100,"usd":1.27961878}
{"ts":1744993980000,"o":84477.2,"h":84472.3,"l":84450.1,"c":84467.5,"v":8900,"usd":0.10537906}
{"ts":1744994040000,"o":84467.5,"h":84482.3,"l":84467.6,"c":84481.1,"v":35000,"usd":0.41432332}
{"ts":1744994100000,"o":84481.1,"h":84482.4,"l":84482.4,"c":84482.4,"v":84400,"usd":0.99902592}
{"ts":1744994160000,"o":84482.4,"h":84465.2,"l":84450,"c":84465.1,"v":37400,"usd":0.44285946}
{"ts":1744994220000,"o":84465.1,"h":84450.1,"l":84449.5,"c":84449.5,"v":500,"usd":0.00592068}
{"ts":1744994280000,"o":84449.5,"h":84467.6,"l":84432.9,"c":84433,"v":222600,"usd":2.63594075}
{"ts":1744994340000,"o":84433,"h":84433.7,"l":84421.4,"c":84433.7,"v":23100,"usd":0.27362114}
{"ts":1744994400000,"o":84433.7,"h":84428,"l":84428,"c":84428,"v":9900,"usd":0.11725956}
{"ts":1744994460000,"o":84428,"h":84428,"l":84428,"c":84428,"v":11000,"usd":0.1302884}
{"ts":1744994520000,"o":84428,"h":84428,"l":84428,"c":84428,"v":34800,"usd":0.41218512}
{"ts":1744994580000,"o":84428,"h":84433.7,"l":84421.4,"c":84421.4,"v":16000,"usd":0.18951133}
{"ts":1744994640000,"o":84421.4,"h":84421.5,"l":84421.4,"c":84421.4,"v":2900,"usd":0.03435137}
{"ts":1744994700000,"o":84421.4,"h":84421.5,"l":84421.5,"c":84421.5,"v":24100,"usd":0.28547173}
{"ts":1744994760000,"o":84421.5,"h":84427.4,"l":84425.6,"c":84427.4,"v":9300,"usd":0.11015565}
{"ts":1744994820000,"o":84427.4,"h":84421.4,"l":84399.9,"c":84399.9,"v":173200,"usd":2.05170995}
{"ts":1744994880000,"o":84399.9,"h":84399.9,"l":84399.9,"c":84399.9,"v":0,"usd":0}
{"ts":1744994940000,"o":84399.9,"h":84400,"l":84399.9,"c":84399.9,"v":33600,"usd":0.39810291}
{"ts":1744995000000,"o":84399.9,"h":84399.9,"l":84380,"c":84380.1,"v":129800,"usd":1.53799175}
{"ts":1744995060000,"o":84380.1,"h":84385.2,"l":84385.2,"c":84385.2,"v":300,"usd":0.00355512}
{"ts":1744995120000,"o":84385.2,"h":84389.1,"l":84385.3,"c":84389.1,"v":17000,"usd":0.2014565}
{"ts":1744995180000,"o":84389.1,"h":84386.1,"l":84386.1,"c":84386.1,"v":5000,"usd":0.0592515}
{"ts":1744995240000,"o":84386.1,"h":84394.7,"l":84386.1,"c":84391.5,"v":26300,"usd":0.31165937}
{"ts":1744995300000,"o":84391.5,"h":84397,"l":84386.1,"c":84393,"v":84200,"usd":0.99771774}
{"ts":1744995360000,"o":84393,"h":84400,"l":84393.1,"c":84400,"v":70600,"usd":0.83650868}
{"ts":1744995420000,"o":84400,"h":84403.2,"l":84385.2,"c":84385.2,"v":30800,"usd":0.36495857}
{"ts":1744995480000,"o":84385.2,"h":84402.2,"l":84385.3,"c":84388.9,"v":14400,"usd":0.17064489}
{"ts":1744995540000,"o":84388.9,"h":84410.5,"l":84385.8,"c":84410.5,"v":199000,"usd":2.35759531}
{"ts":1744995600000,"o":84410.5,"h":84427.7,"l":84416,"c":84427.7,"v":3700,"usd":0.04382615}
{"ts":1744995660000,"o":84427.7,"h":84427.7,"l":84427.6,"c":84427.7,"v":5600,"usd":0.0663292}
{"ts":1744995720000,"o":84427.7,"h":84435.2,"l":84427.7,"c":84435.2,"v":12600,"usd":0.14923542}
{"ts":1744995780000,"o":84435.2,"h":84433.7,"l":84401.7,"c":84401.7,"v":19300,"usd":0.22862634}
{"ts":1744995840000,"o":84401.7,"h":84400,"l":84372.8,"c":84380,"v":81100,"usd":0.96108078}
{"ts":1744995900000,"o":84380,"h":84411.3,"l":84390,"c":84411.3,"v":53700,"usd":0.63632167}
{"ts":1744995960000,"o":84411.3,"h":84411.5,"l":84389.4,"c":84411.5,"v":39700,"usd":0.47033455}
{"ts":1744996020000,"o":84411.5,"h":84420,"l":84411.4,"c":84420,"v":11300,"usd":0.13386687}
{"ts":1744996080000,"o":84420,"h":84432.3,"l":84425.6,"c":84432.3,"v":5800,"usd":0.06869899}
{"ts":1744996140000,"o":84432.3,"h":84439.9,"l":84436.8,"c":84439.9,"v":27900,"usd":0.33042523}
{"ts":1744996200000,"o":84439.9,"h":84419.9,"l":84419.8,"c":84419.9,"v":600,"usd":0.00710732}
{"ts":1744996260000,"o":84419.9,"h":84419.9,"l":84419.8,"c":84419.8,"v":76400,"usd":0.90500382}
{"ts":1744996320000,"o":84419.8,"h":84432.3,"l":84419.9,"c":84432.3,"v":105400,"usd":1.24851519}
{"ts":1744996380000,"o":84432.3,"h":84447.4,"l":84429.3,"c":84438.9,"v":11500,"usd":0.13619998}
{"ts":1744996440000,"o":84438.9,"h":84454.9,"l":84442.6,"c":84442.6,"v":18900,"usd":0.22381135}
{"ts":1744996500000,"o":84442.6,"h":84442.5,"l":84435.8,"c":84435.9,"v":1400,"usd":0.01658008}
{"ts":1744996560000,"o":84435.9,"h":84458.4,"l":84435.9,"c":84458.4,"v":9400,"usd":0.11131873}
{"ts":1744996620000,"o":84458.4,"h":84459.9,"l":84446.3,"c":84446.3,"v":3100,"usd":0.03670787}
{"ts":1744996680000,"o":84446.3,"h":84446.2,"l":84433.9,"c":84433.9,"v":3100,"usd":0.03671376}
{"ts":1744996740000,"o":84433.9,"h":84425,"l":84410,"c":84410,"v":104900,"usd":1.2427052}
{"ts":1744996800000,"o":84410,"h":84410,"l":84390.1,"c":84390.1,"v":29800,"usd":0.35307395}
{"ts":1744996860000,"o":84390.1,"h":84390.1,"l":84390.1,"c":84390.1,"v":200,"usd":0.00236994}
{"ts":1744996920000,"o":84390.1,"h":84401,"l":84390.2,"c":84401,"v":25400,"usd":0.30098178}
{"ts":1744996980000,"o":84401,"h":84390.2,"l":84380.1,"c":84380.1,"v":94600,"usd":1.12098582}
{"ts":1744997040000,"o":84380.1,"h":84388.8,"l":84380.1,"c":84388.8,"v":27200,"usd":0.32233363}
{"ts":1744997100000,"o":84388.8,"h":84390,"l":84369,"c":84369,"v":120900,"usd":1.43277666}
{"ts":1744997160000,"o":84369,"h":84369,"l":84369,"c":84369,"v":100,"usd":0.00118527}
{"ts":1744997220000,"o":84369,"h":84368.9,"l":84329.5,"c":84332.7,"v":297600,"usd":3.52789564}
{"ts":1744997280000,"o":84332.7,"h":84352.5,"l":84337.2,"c":84348.5,"v":29800,"usd":0.35333101}
{"ts":1744997340000,"o":84348.5,"h":84369,"l":84357.1,"c":84369,"v":93600,"usd":1.10942481}
{"ts":1744997400000,"o":84369,"h":84379.7,"l":84377.4,"c":84379.7,"v":6900,"usd":0.08177526}
{"ts":1744997460000,"o":84379.7,"h":84379.7,"l":84366.8,"c":84366.8,"v":10800,"usd":0.12799404}
{"ts":1744997520000,"o":84366.8,"h":84366.8,"l":84366.8,"c":84366.8,"v":0,"usd":0}
{"ts":1744997580000,"o":84366.8,"h":84430,"l":84366.9,"c":84430,"v":222400,"usd":2.63522472}
{"ts":1744997640000,"o":84430,"h":84430.8,"l":84424.4,"c":84430.8,"v":25100,"usd":0.29729034}
{"ts":1744997700000,"o":84430.8,"h":84451.7,"l":84440.8,"c":84451.7,"v":96400,"usd":1.14161887}
{"ts":1744997760000,"o":84451.7,"h":84451.6,"l":84440.3,"c":84442.4,"v":67500,"usd":0.7993462}
{"ts":1744997820000,"o":84442.4,"h":84442.4,"l":84442.3,"c":84442.4,"v":1900,"usd":0.02250056}
{"ts":1744997880000,"o":84442.4,"h":84442.4,"l":84374.8,"c":84406.5,"v":145100,"usd":1.71913399}
{"ts":1744997940000,"o":84406.5,"h":84460,"l":84406.5,"c":84460,"v":231800,"usd":2.74511381}
{"ts":1744998000000,"o":84460,"h":84460,"l":84460,"c":84460,"v":5300,"usd":0.06275147}
{"ts":1744998060000,"o":84460,"h":84526,"l":84460,"c":84525.9,"v":178600,"usd":2.11373779}
{"ts":1744998120000,"o":84525.9,"h":84548.1,"l":84521.8,"c":84521.8,"v":74100,"usd":0.87649291}
{"ts":1744998180000,"o":84521.8,"h":84522.1,"l":84497.6,"c":84509.9,"v":47700,"usd":0.56443137}
{"ts":1744998240000,"o":84509.9,"h":84519.9,"l":84510,"c":84519.8,"v":30300,"usd":0.35849515}
{"ts":1744998300000,"o":84519.8,"h":84519.8,"l":84519.8,"c":84519.8,"v":0,"usd":0}
{"ts":1744998360000,"o":84519.8,"h":84519.9,"l":84490.1,"c":84519.9,"v":118400,"usd":1.40101683}
{"ts":1744998420000,"o":84519.9,"h":84532.7,"l":84501.4,"c":84501.4,"v":78700,"usd":0.93112487}
{"ts":1744998480000,"o":84501.4,"h":84501.5,"l":84501.5,"c":84501.5,"v":27200,"usd":0.32188752}
{"ts":1744998540000,"o":84501.5,"h":84500.1,"l":84478.5,"c":84478.5,"v":44100,"usd":0.52189653}
{"ts":1744998600000,"o":84478.5,"h":84478.4,"l":84461.5,"c":84461.5,"v":52500,"usd":0.62147652}
{"ts":1744998660000,"o":84461.5,"h":84461.6,"l":84458.4,"c":84461.6,"v":18600,"usd":0.22022566}
{"ts":1744998720000,"o":84461.6,"h":84470.1,"l":84463.1,"c":84470.1,"v":7300,"usd":0.08642201}
{"ts":1744998780000,"o":84470.1,"h":84497.7,"l":84468,"c":84497.7,"v":41000,"usd":0.48537347}
{"ts":1744998840000,"o":84497.7,"h":84497.7,"l":84497.7,"c":84497.7,"v":0,"usd":0}
{"ts":1744998900000,"o":84497.7,"h":84500,"l":84483.7,"c":84500,"v":38600,"usd":0.45688871}
{"ts":1744998960000,"o":84500,"h":84511.7,"l":84494.8,"c":84511.7,"v":3100,"usd":0.03668806}
{"ts":1744999020000,"o":84511.7,"h":84511.7,"l":84511.7,"c":84511.7,"v":0,"usd":0}
{"ts":1744999080000,"o":84511.7,"h":84511.7,"l":84511.7,"c":84511.7,"v":0,"usd":0}
{"ts":1744999140000,"o":84511.7,"h":84495.2,"l":84494.9,"c":84494.9,"v":39400,"usd":0.466299}
{"ts":1744999200000,"o":84494.9,"h":84508.2,"l":84488.2,"c":84501.6,"v":107800,"usd":1.27586996}
{"ts":1744999260000,"o":84501.6,"h":84501.5,"l":84493.2,"c":84493.2,"v":33000,"usd":0.3905287}
{"ts":1744999320000,"o":84493.2,"h":84484,"l":84451.7,"c":84474.4,"v":48900,"usd":0.57899329}
{"ts":1744999380000,"o":84474.4,"h":84483.7,"l":84475,"c":84483.6,"v":10700,"usd":0.12666018}
{"ts":1744999440000,"o":84483.6,"h":84473.6,"l":84441,"c":84453.5,"v":101500,"usd":1.20185158}
{"ts":1744999500000,"o":84453.5,"h":84465.2,"l":84465.2,"c":84465.2,"v":2000,"usd":0.0236784}
{"ts":1744999560000,"o":84465.2,"h":84496.8,"l":84462.3,"c":84488.8,"v":22600,"usd":0.26755685}
{"ts":1744999620000,"o":84488.8,"h":84519.2,"l":84484.7,"c":84519.2,"v":77100,"usd":0.91237722}
{"ts":1744999680000,"o":84519.2,"h":84538.8,"l":84519.2,"c":84538.8,"v":135600,"usd":1.60408623}
{"ts":1744999740000,"o":84538.8,"h":84539.9,"l":84529.7,"c":84529.7,"v":14300,"usd":0.16915491}
{"ts":1744999800000,"o":84529.7,"h":84529.7,"l":84483.1,"c":84483.1,"v":4900,"usd":0.05797496}
{"ts":1744999860000,"o":84483.1,"h":84483.1,"l":84483.1,"c":84483.1,"v":0,"usd":0}
{"ts":1744999920000,"o":84483.1,"h":84490,"l":84480.7,"c":84490,"v":38000,"usd":0.44980184}
{"ts":1744999980000,"o":84490,"h":84500,"l":84490.1,"c":84500,"v":37500,"usd":0.44383833}
{"ts":1745000040000,"o":84500,"h":84507.3,"l":84507.3,"c":84507.3,"v":17600,"usd":0.20826608}
{"ts":1745000100000,"o":84507.3,"h":84507.3,"l":84507.3,"c":84507.3,"v":0,"usd":0}
{"ts":1745000160000,"o":84507.3,"h":84520,"l":84520,"c":84520,"v":128500,"usd":1.52034775}
{"ts":1745000220000,"o":84520,"h":84520,"l":84520,"c":84520,"v":0,"usd":0}
{"ts":1745000280000,"o":84520,"h":84537.3,"l":84528.8,"c":84536.2,"v":111100,"usd":1.31434048}
{"ts":1745000340000,"o":84536.2,"h":84533.6,"l":84520.1,"c":84533.6,"v":49700,"usd":0.58795568}
{"ts":1745000400000,"o":84533.6,"h":84562.3,"l":84540,"c":84555,"v":268700,"usd":3.17799906}
{"ts":1745000460000,"o":84555,"h":84554.9,"l":84540.1,"c":84551.2,"v":87500,"usd":1.03496506}
{"ts":1745000520000,"o":84551.2,"h":84560.2,"l":84540.1,"c":84560.1,"v":169800,"usd":2.00835018}
{"ts":1745000580000,"o":84560.1,"h":84552.3,"l":84530.1,"c":84541.6,"v":13800,"usd":0.16324081}
{"ts":1745000640000,"o":84541.6,"h":84532,"l":84531.9,"c":84532,"v":6400,"usd":0.07571082}
{"ts":1745000700000,"o":84532,"h":84587.7,"l":84541.9,"c":84582,"v":160100,"usd":1.89343689}
{"ts":1745000760000,"o":84582,"h":84584.5,"l":84567.7,"c":84567.7,"v":65800,"usd":0.77800119}
{"ts":1745000820000,"o":84567.7,"h":84563.7,"l":84549.5,"c":84549.5,"v":16100,"usd":0.19038972}
{"ts":1745000880000,"o":84549.5,"h":84558.7,"l":84549.3,"c":84558.7,"v":58100,"usd":0.68717156}
{"ts":1745000940000,"o":84558.7,"h":84558.7,"l":84558.7,"c":84558.7,"v":0,"usd":0}
{"ts":1745001000000,"o":84558.7,"h":84558.7,"l":84558.7,"c":84558.7,"v":0,"usd":0}
{"ts":1745001060000,"o":84558.7,"h":84552,"l":84532.3,"c":84532.3,"v":75800,"usd":0.89663204}
{"ts":1745001120000,"o":84532.3,"h":84530,"l":84530,"c":84530,"v":3500,"usd":0.04140535}
{"ts":1745001180000,"o":84530,"h":84521.3,"l":84519.9,"c":84519.9,"v":122300,"usd":1.44699093}
{"ts":1745001240000,"o":84519.9,"h":84510.4,"l":84510.4,"c":84510.4,"v":57400,"usd":0.67920846}
{"ts":1745001300000,"o":84510.4,"h":84520.9,"l":84510.4,"c":84510.4,"v":6500,"usd":0.07690487}
{"ts":1745001360000,"o":84510.4,"h":84510.4,"l":84510.3,"c":84510.3,"v":3000,"usd":0.0354987}
{"ts":1745001420000,"o":84510.3,"h":84510.4,"l":84510.4,"c":84510.4,"v":28700,"usd":0.33960423}
{"ts":1745001480000,"o":84510.4,"h":84531.5,"l":84521.2,"c":84531.5,"v":31400,"usd":0.37150101}
{"ts":1745001540000,"o":84531.5,"h":84531.5,"l":84531.5,"c":84531.5,"v":0,"usd":0}
{"ts":1745001600000,"o":84531.5,"h":84531.6,"l":84525.7,"c":84531.6,"v":33700,"usd":0.39869275}
{"ts":1745001660000,"o":84531.6,"h":84531.6,"l":84531.6,"c":84531.6,"v":0,"usd":0}
{"ts":1745001720000,"o":84531.6,"h":84557.5,"l":84524.2,"c":84557.5,"v":49900,"usd":0.59028622}
{"ts":1745001780000,"o":84557.5,"h":84543.6,"l":84543.6,"c":84543.6,"v":10100,"usd":0.11946482}
{"ts":1745001840000,"o":84543.6,"h":84543.6,"l":84543.6,"c":84543.6,"v":0,"usd":0}
{"ts":1745001900000,"o":84543.6,"h":84563.8,"l":84552.5,"c":84559,"v":26000,"usd":0.30749835}
{"ts":1745001960000,"o":84559,"h":84575.6,"l":84552.4,"c":84552.5,"v":112000,"usd":1.32443398}
{"ts":1745002020000,"o":84552.5,"h":84566.8,"l":84552.5,"c":84566.8,"v":8000,"usd":0.09461105}
{"ts":1745002080000,"o":84566.8,"h":84544.6,"l":84544.6,"c":84544.6,"v":800,"usd":0.00946248}
{"ts":1745002140000,"o":84544.6,"h":84540,"l":84526.3,"c":84526.3,"v":9800,"usd":0.1159375}
{"ts":1745002200000,"o":84526.3,"h":84534.8,"l":84520.1,"c":84534.8,"v":31200,"usd":0.36914217}
{"ts":1745002260000,"o":84534.8,"h":84534.8,"l":84534.8,"c":84534.8,"v":300,"usd":0.00354882}
{"ts":1745002320000,"o":84534.8,"h":84542.6,"l":84520.1,"c":84542.6,"v":67500,"usd":0.79853806}
{"ts":1745002380000,"o":84542.6,"h":84553.1,"l":84538.7,"c":84553.1,"v":7500,"usd":0.08871635}
{"ts":1745002440000,"o":84553.1,"h":84549.2,"l":84548.1,"c":84549.2,"v":2100,"usd":0.02483756}
{"ts":1745002500000,"o":84549.2,"h":84549.2,"l":84549.2,"c":84549.2,"v":0,"usd":0}
{"ts":1745002560000,"o":84549.2,"h":84559.9,"l":84549.2,"c":84559.9,"v":15900,"usd":0.18805281}
{"ts":1745002620000,"o":84559.9,"h":84544.3,"l":84537.1,"c":84537.1,"v":38300,"usd":0.45301987}
{"ts":1745002680000,"o":84537.1,"h":84557.4,"l":84529.7,"c":84557.4,"v":39700,"usd":0.46965717}
{"ts":1745002740000,"o":84557.4,"h":84552.9,"l":84537.5,"c":84537.5,"v":15100,"usd":0.17859985}
{"ts":1745002800000,"o":84537.5,"h":84537.5,"l":84537.5,"c":84537.5,"v":26500,"usd":0.31347115}
{"ts":1745002860000,"o":84537.5,"h":84551.3,"l":84551.3,"c":84551.3,"v":200,"usd":0.00236542}
{"ts":1745002920000,"o":84551.3,"h":84555.8,"l":84529.5,"c":84555,"v":38100,"usd":0.45068782}
{"ts":1745002980000,"o":84555,"h":84542.2,"l":84527.2,"c":84527.2,"v":28900,"usd":0.34184556}
{"ts":1745003040000,"o":84527.2,"h":84527.1,"l":84491.4,"c":84491.5,"v":206000,"usd":2.4376053}
{"ts":1745003100000,"o":84491.5,"h":84500,"l":84500,"c":84500,"v":1500,"usd":0.01775145}
{"ts":1745003160000,"o":84500,"h":84500.1,"l":84494.3,"c":84500.1,"v":15200,"usd":0.17989024}
{"ts":1745003220000,"o":84500.1,"h":84519.9,"l":84500.1,"c":84519.9,"v":122000,"usd":1.44366393}
{"ts":1745003280000,"o":84519.9,"h":84527.2,"l":84520,"c":84527.2,"v":9400,"usd":0.1112108}
{"ts":1745003340000,"o":84527.2,"h":84527.2,"l":84527.1,"c":84527.2,"v":15300,"usd":0.18100665}
{"ts":1745003400000,"o":84527.2,"h":84527.2,"l":84527.2,"c":84527.2,"v":0,"usd":0}
{"ts":1745003460000,"o":84527.2,"h":84527.1,"l":84527.1,"c":84527.1,"v":44600,"usd":0.5276403}
{"ts":1745003520000,"o":84527.1,"h":84524.2,"l":84524.2,"c":84524.2,"v":20200,"usd":0.23898418}
{"ts":1745003580000,"o":84524.2,"h":84524.2,"l":84524.2,"c":84524.2,"v":0,"usd":0}
{"ts":1745003640000,"o":84524.2,"h":84534.1,"l":84534.1,"c":84534.1,"v":700,"usd":0.00828065}
{"ts":1745003700000,"o":84534.1,"h":84524.2,"l":84510.1,"c":84524.2,"v":154200,"usd":1.82443036}
{"ts":1745003760000,"o":84524.2,"h":84537.5,"l":84521,"c":84528.9,"v":79200,"usd":0.9369937}
{"ts":1745003820000,"o":84528.9,"h":84527.8,"l":84512.7,"c":84515.2,"v":9000,"usd":0.10648947}
{"ts":1745003880000,"o":84515.2,"h":84529.6,"l":84529.5,"c":84529.6,"v":91200,"usd":1.07891424}
{"ts":1745003940000,"o":84529.6,"h":84552.9,"l":84531.5,"c":84552.9,"v":12200,"usd":0.14430968}
{"ts":1745004000000,"o":84552.9,"h":84549,"l":84549,"c":84549,"v":3200,"usd":0.037848}
{"ts":1745004060000,"o":84549,"h":84574.7,"l":84556.7,"c":84574.7,"v":10400,"usd":0.12299028}
{"ts":1745004120000,"o":84574.7,"h":84574.6,"l":84560.6,"c":84561.7,"v":17100,"usd":0.20219708}
{"ts":1745004180000,"o":84561.7,"h":84560.5,"l":84534.2,"c":84534.5,"v":68600,"usd":0.81146557}
{"ts":1745004240000,"o":84534.5,"h":84554.1,"l":84550,"c":84554.1,"v":1300,"usd":0.01537483}
{"ts":1745004300000,"o":84554.1,"h":84565,"l":84564.9,"c":84565,"v":2500,"usd":0.029563}
{"ts":1745004360000,"o":84565,"h":84565,"l":84565,"c":84565,"v":0,"usd":0}
{"ts":1745004420000,"o":84565,"h":84565,"l":84564.9,"c":84565,"v":5500,"usd":0.0650386}
{"ts":1745004480000,"o":84565,"h":84564.9,"l":84548.7,"c":84548.7,"v":38800,"usd":0.45885477}
{"ts":1745004540000,"o":84548.7,"h":84564.9,"l":84548.7,"c":84564.9,"v":22000,"usd":0.26020454}
{"ts":1745004600000,"o":84564.9,"h":84564.9,"l":84564.9,"c":84564.9,"v":0,"usd":0}
{"ts":1745004660000,"o":84564.9,"h":84554.5,"l":84549.9,"c":84549.9,"v":32400,"usd":0.3831987}
{"ts":1745004720000,"o":84549.9,"h":84542,"l":84520,"c":84520,"v":86500,"usd":1.02331184}
{"ts":1745004780000,"o":84520,"h":84520.1,"l":84520,"c":84520,"v":105600,"usd":1.2494064}
{"ts":1745004840000,"o":84520,"h":84514.9,"l":84514.6,"c":84514.6,"v":85300,"usd":1.00928668}
{"ts":1745004900000,"o":84514.6,"h":84514.6,"l":84514.6,"c":84514.6,"v":0,"usd":0}
{"ts":1745004960000,"o":84514.6,"h":84510,"l":84479.1,"c":84479.1,"v":88800,"usd":1.05077726}
{"ts":1745005020000,"o":84479.1,"h":84479.1,"l":84479.1,"c":84479.1,"v":27600,"usd":0.32670672}
{"ts":1745005080000,"o":84479.1,"h":84471.5,"l":84453.6,"c":84453.6,"v":51000,"usd":0.60383732}
{"ts":1745005140000,"o":84453.6,"h":84458.1,"l":84451.7,"c":84458.1,"v":169000,"usd":2.00114563}
{"ts":1745005200000,"o":84458.1,"h":84458.4,"l":84458.4,"c":84458.4,"v":27700,"usd":0.32797077}
{"ts":1745005260000,"o":84458.4,"h":84480,"l":84458.1,"c":84480,"v":145400,"usd":1.72125056}
{"ts":1745005320000,"o":84480,"h":84490,"l":84490,"c":84490,"v":600,"usd":0.00710142}
{"ts":1745005380000,"o":84490,"h":84490,"l":84485.4,"c":84485.4,"v":51000,"usd":0.60363885}
{"ts":1745005440000,"o":84485.4,"h":84485.5,"l":84485.5,"c":84485.5,"v":5500,"usd":0.0651002}
{"ts":1745005500000,"o":84485.5,"h":84498.6,"l":84492.7,"c":84492.7,"v":20600,"usd":0.24380502}
{"ts":1745005560000,"o":84492.7,"h":84492.7,"l":84492.7,"c":84492.7,"v":0,"usd":0}
{"ts":1745005620000,"o":84492.7,"h":84492.7,"l":84492.7,"c":84492.7,"v":0,"usd":0}
{"ts":1745005680000,"o":84492.7,"h":84492.6,"l":84456.5,"c":84471.6,"v":102000,"usd":1.20742238}
{"ts":1745005740000,"o":84471.6,"h":84472.2,"l":84453.4,"c":84472.2,"v":26600,"usd":0.31491148}
{"ts":1745005800000,"o":84472.2,"h":84466.5,"l":84453.3,"c":84453.4,"v":24800,"usd":0.29365031}
{"ts":1745005860000,"o":84453.4,"h":84453.4,"l":84453.4,"c":84453.4,"v":600,"usd":0.00710448}
{"ts":1745005920000,"o":84453.4,"h":84470.1,"l":84453.4,"c":84470.1,"v":4100,"usd":0.04854659}
{"ts":1745005980000,"o":84470.1,"h":84470.1,"l":84453.4,"c":84453.4,"v":2100,"usd":0.02486499}
{"ts":1745006040000,"o":84453.4,"h":84453.3,"l":84451.6,"c":84451.6,"v":88000,"usd":1.04201528}
{"ts":1745006100000,"o":84451.6,"h":84451.6,"l":84451.6,"c":84451.6,"v":0,"usd":0}
{"ts":1745006160000,"o":84451.6,"h":84451.6,"l":84451.6,"c":84451.6,"v":0,"usd":0}
{"ts":1745006220000,"o":84451.6,"h":84477.3,"l":84451.7,"c":84477.3,"v":49200,"usd":0.58258051}
{"ts":1745006280000,"o":84477.3,"h":84477.3,"l":84469,"c":84474.7,"v":38600,"usd":0.45693611}
{"ts":1745006340000,"o":84474.7,"h":84473.2,"l":84473.2,"c":84473.2,"v":5000,"usd":0.0591905}
{"ts":1745006400000,"o":84473.2,"h":84492.6,"l":84451.7,"c":84492.6,"v":112300,"usd":1.32943699}
{"ts":1745006460000,"o":84492.6,"h":84524.3,"l":84492.6,"c":84500,"v":181200,"usd":2.14438946}
{"ts":1745006520000,"o":84500,"h":84490,"l":84481.4,"c":84481.5,"v":7700,"usd":0.09114221}
{"ts":1745006580000,"o":84481.5,"h":84481.5,"l":84481.5,"c":84481.5,"v":1200,"usd":0.01420428}
{"ts":1745006640000,"o":84481.5,"h":84481.5,"l":84481.5,"c":84481.5,"v":1600,"usd":0.01893904}
{"ts":1745006700000,"o":84481.5,"h":84514.1,"l":84481.4,"c":84506.6,"v":41300,"usd":0.4887765}
{"ts":1745006760000,"o":84506.6,"h":84553.3,"l":84517.3,"c":84549.3,"v":15700,"usd":0.18571506}
{"ts":1745006820000,"o":84549.3,"h":84549.4,"l":84543.4,"c":84543.4,"v":61600,"usd":0.72857656}
{"ts":1745006880000,"o":84543.4,"h":84549.4,"l":84549.4,"c":84549.4,"v":15000,"usd":0.177411}
{"ts":1745006940000,"o":84549.4,"h":84559.9,"l":84549.5,"c":84559.9,"v":48600,"usd":0.57477249}
{"ts":1745007000000,"o":84559.9,"h":84548.3,"l":84441.2,"c":84441.2,"v":268500,"usd":3.17798308}
{"ts":1745007060000,"o":84441.2,"h":84441.2,"l":84406.6,"c":84423.1,"v":118500,"usd":1.40370296}
{"ts":1745007120000,"o":84423.1,"h":84433.8,"l":84423.2,"c":84433.8,"v":15300,"usd":0.18121936}
{"ts":1745007180000,"o":84433.8,"h":84433.8,"l":84433.8,"c":84433.8,"v":1600,"usd":0.01894976}
{"ts":1745007240000,"o":84433.8,"h":84433.8,"l":84433.7,"c":84433.7,"v":5100,"usd":0.06040236}
{"ts":1745007300000,"o":84433.7,"h":84461.9,"l":84433.8,"c":84461.9,"v":96200,"usd":1.1393404}
{"ts":1745007360000,"o":84461.9,"h":84461.9,"l":84461.9,"c":84461.9,"v":0,"usd":0}
{"ts":1745007420000,"o":84461.9,"h":84467.1,"l":84455.5,"c":84467.1,"v":86400,"usd":1.02302767}
{"ts":1745007480000,"o":84467.1,"h":84467,"l":84420.8,"c":84420.8,"v":225200,"usd":2.66676147}
{"ts":1745007540000,"o":84420.8,"h":84433.8,"l":84420.9,"c":84433.8,"v":38000,"usd":0.45012451}
{"ts":1745007600000,"o":84433.8,"h":84448,"l":84448,"c":84448,"v":2000,"usd":0.0236832}
{"ts":1745007660000,"o":84448,"h":84458.7,"l":84451.5,"c":84451.7,"v":28300,"usd":0.33507833}
{"ts":1745007720000,"o":84451.7,"h":84459.9,"l":84437.4,"c":84450.3,"v":33100,"usd":0.39192386}
{"ts":1745007780000,"o":84450.3,"h":84467.1,"l":84451.7,"c":84467.1,"v":2900,"usd":0.03433597}
{"ts":1745007840000,"o":84467.1,"h":84480,"l":84473,"c":84480,"v":4100,"usd":0.04853411}
{"ts":1745007900000,"o":84480,"h":84484.8,"l":84484.8,"c":84484.8,"v":200,"usd":0.00236728}
{"ts":1745007960000,"o":84484.8,"h":84497.1,"l":84484.8,"c":84497.1,"v":9000,"usd":0.10651591}
{"ts":1745008020000,"o":84497.1,"h":84481.9,"l":84481.9,"c":84481.9,"v":1700,"usd":0.02012273}
{"ts":1745008080000,"o":84481.9,"h":84464.4,"l":84460.1,"c":84464.4,"v":97500,"usd":1.15434374}
{"ts":1745008140000,"o":84464.4,"h":84464.4,"l":84464.4,"c":84464.4,"v":84600,"usd":1.00160478}
{"ts":1745008200000,"o":84464.4,"h":84484.5,"l":84475.7,"c":84475.7,"v":9200,"usd":0.1088994}
{"ts":1745008260000,"o":84475.7,"h":84482.9,"l":84475.7,"c":84482.9,"v":5500,"usd":0.06510635}
{"ts":1745008320000,"o":84482.9,"h":84482.8,"l":84468.9,"c":84472,"v":7600,"usd":0.08996322}
{"ts":1745008380000,"o":84472,"h":84472,"l":84472,"c":84472,"v":0,"usd":0}
{"ts":1745008440000,"o":84472,"h":84478.2,"l":84478.1,"c":84478.1,"v":30100,"usd":0.35630574}
{"ts":1745008500000,"o":84478.1,"h":84486.2,"l":84468.8,"c":84483.6,"v":2300,"usd":0.02722727}
{"ts":1745008560000,"o":84483.6,"h":84483.6,"l":84483.6,"c":84483.6,"v":0,"usd":0}
{"ts":1745008620000,"o":84483.6,"h":84483.7,"l":84483.7,"c":84483.7,"v":77300,"usd":0.91496918}
{"ts":1745008680000,"o":84483.7,"h":84483.7,"l":84460,"c":84460,"v":90200,"usd":1.06791344}
{"ts":1745008740000,"o":84460,"h":84460.1,"l":84460,"c":84460,"v":9300,"usd":0.11011107}
{"ts":1745008800000,"o":84460,"h":84450.1,"l":84431.5,"c":84431.5,"v":4100,"usd":0.04855418}
{"ts":1745008860000,"o":84431.5,"h":84431.5,"l":84431.5,"c":84431.5,"v":0,"usd":0}
{"ts":1745008920000,"o":84431.5,"h":84430,"l":84410.9,"c":84410.9,"v":32200,"usd":0.38140565}
{"ts":1745008980000,"o":84410.9,"h":84425.5,"l":84410.9,"c":84425.5,"v":55300,"usd":0.65511784}
{"ts":1745009040000,"o":84425.5,"h":84425.4,"l":84425.4,"c":84425.4,"v":3200,"usd":0.03790336}
{"ts":1745009100000,"o":84425.4,"h":84425.4,"l":84418.4,"c":84418.4,"v":10900,"usd":0.12911622}
{"ts":1745009160000,"o":84418.4,"h":84421.7,"l":84413.9,"c":84413.9,"v":2000,"usd":0.02369148}
{"ts":1745009220000,"o":84413.9,"h":84438.8,"l":84421.8,"c":84438.8,"v":48100,"usd":0.5697472}
{"ts":1745009280000,"o":84438.8,"h":84438.8,"l":84438.8,"c":84438.8,"v":0,"usd":0}
{"ts":1745009340000,"o":84438.8,"h":84427,"l":84410.9,"c":84411,"v":80500,"usd":0.953648}
{"ts":1745009400000,"o":84411,"h":84421.7,"l":84411,"c":84421.7,"v":53600,"usd":0.63497708}
{"ts":1745009460000,"o":84421.7,"h":84436,"l":84435.9,"c":84435.9,"v":3700,"usd":0.04382021}
{"ts":1745009520000,"o":84435.9,"h":84439,"l":84432.8,"c":84432.8,"v":24500,"usd":0.29016425}
{"ts":1745009580000,"o":84432.8,"h":84432.8,"l":84432.8,"c":84432.8,"v":0,"usd":0}
{"ts":1745009640000,"o":84432.8,"h":84442,"l":84440,"c":84442,"v":35800,"usd":0.42396686}
{"ts":1745009700000,"o":84442,"h":84442,"l":84442,"c":84442,"v":0,"usd":0}
{"ts":1745009760000,"o":84442,"h":84453.4,"l":84439.7,"c":84439.7,"v":25000,"usd":0.296035}
{"ts":1745009820000,"o":84439.7,"h":84439.7,"l":84439.7,"c":84439.7,"v":0,"usd":0}
{"ts":1745009880000,"o":84439.7,"h":84448.7,"l":84428.2,"c":84428.2,"v":64300,"usd":0.76149024}
{"ts":1745009940000,"o":84428.2,"h":84428.2,"l":84428.2,"c":84428.2,"v":0,"usd":0}
{"ts":1745010000000,"o":84428.2,"h":84459.9,"l":84428.2,"c":84459.9,"v":23500,"usd":0.27826455}
{"ts":1745010060000,"o":84459.9,"h":84457.4,"l":84457.4,"c":84457.4,"v":900,"usd":0.01065627}
{"ts":1745010120000,"o":84457.4,"h":84459.9,"l":84459.9,"c":84459.9,"v":400,"usd":0.00473596}
{"ts":1745010180000,"o":84459.9,"h":84459.9,"l":84430.7,"c":84430.7,"v":48000,"usd":0.56838961}
{"ts":1745010240000,"o":84430.7,"h":84430.8,"l":84430.8,"c":84430.8,"v":3000,"usd":0.035532}
{"ts":1745010300000,"o":84430.8,"h":84430.8,"l":84430.8,"c":84430.8,"v":0,"usd":0}
{"ts":1745010360000,"o":84430.8,"h":84430.8,"l":84430.8,"c":84430.8,"v":0,"usd":0}
{"ts":1745010420000,"o":84430.8,"h":84440.3,"l":84439.9,"c":84440.3,"v":3100,"usd":0.03671237}
{"ts":1745010480000,"o":84440.3,"h":84456,"l":84449,"c":84455.9,"v":12000,"usd":0.1420869}
{"ts":1745010540000,"o":84455.9,"h":84454.6,"l":84451.5,"c":84454.6,"v":15300,"usd":0.18116655}
{"ts":1745010600000,"o":84454.6,"h":84454.5,"l":84450.2,"c":84450.2,"v":13300,"usd":0.15748496}
{"ts":1745010660000,"o":84450.2,"h":84450.3,"l":84450.2,"c":84450.3,"v":4000,"usd":0.0473652}
{"ts":1745010720000,"o":84450.3,"h":84450.3,"l":84450.3,"c":84450.3,"v":0,"usd":0}
{"ts":1745010780000,"o":84450.3,"h":84460,"l":84450.3,"c":84460,"v":11300,"usd":0.13380511}
{"ts":1745010840000,"o":84460,"h":84478.8,"l":84466.2,"c":84470.3,"v":150800,"usd":1.78519412}
{"ts":1745010900000,"o":84470.3,"h":84467.9,"l":84466.4,"c":84466.4,"v":7800,"usd":0.0923428}
{"ts":1745010960000,"o":84466.4,"h":84466.4,"l":84454.3,"c":84454.3,"v":6200,"usd":0.07340496}
{"ts":1745011020000,"o":84454.3,"h":84454.3,"l":84454.3,"c":84454.3,"v":0,"usd":0}
{"ts":1745011080000,"o":84454.3,"h":84454.3,"l":84454.3,"c":84454.3,"v":0,"usd":0}
{"ts":1745011140000,"o":84454.3,"h":84454.3,"l":84453.9,"c":84453.9,"v":2500,"usd":0.0296019}
{"ts":1745011200000,"o":84453.9,"h":84453.9,"l":84453.9,"c":84453.9,"v":0,"usd":0}
{"ts":1745011260000,"o":84453.9,"h":84453.9,"l":84453.9,"c":84453.9,"v":0,"usd":0}
{"ts":1745011320000,"o":84453.9,"h":84453.9,"l":84453.9,"c":84453.9,"v":0,"usd":0}
{"ts":1745011380000,"o":84453.9,"h":84453.9,"l":84453.9,"c":84453.9,"v":0,"usd":0}
{"ts":1745011440000,"o":84453.9,"h":84453.9,"l":84453.9,"c":84453.9,"v":25000,"usd":0.29602}
{"ts":1745011500000,"o":84453.9,"h":84454,"l":84454,"c":84454,"v":400,"usd":0.00473632}
{"ts":1745011560000,"o":84454,"h":84458.7,"l":84454,"c":84458.7,"v":145100,"usd":1.71804258}
{"ts":1745011620000,"o":84458.7,"h":84458.7,"l":84458.7,"c":84458.7,"v":0,"usd":0}
{"ts":1745011680000,"o":84458.7,"h":84458.7,"l":84458.7,"c":84458.7,"v":0,"usd":0}
{"ts":1745011740000,"o":84458.7,"h":84458.7,"l":84458.7,"c":84458.7,"v":17400,"usd":0.20601774}
{"ts":1745011800000,"o":84458.7,"h":84458.7,"l":84458.7,"c":84458.7,"v":0,"usd":0}
{"ts":1745011860000,"o":84458.7,"h":84458.7,"l":84458.7,"c":84458.7,"v":0,"usd":0}
{"ts":1745011920000,"o":84458.7,"h":84479.9,"l":84458.7,"c":84479.9,"v":98800,"usd":1.16977983}
{"ts":1745011980000,"o":84479.9,"h":84499.7,"l":84480,"c":84499.7,"v":121400,"usd":1.43695952}
{"ts":1745012040000,"o":84499.7,"h":84571,"l":84498,"c":84571,"v":344900,"usd":4.08027835}
{"ts":1745012100000,"o":84571,"h":84590,"l":84565,"c":84565,"v":444500,"usd":5.25509526}
{"ts":1745012160000,"o":84565,"h":84560,"l":84520,"c":84520,"v":126800,"usd":1.4997873}
{"ts":1745012220000,"o":84520,"h":84511.3,"l":84510,"c":84510,"v":26000,"usd":0.30765024}
{"ts":1745012280000,"o":84510,"h":84510,"l":84510,"c":84510,"v":0,"usd":0}
{"ts":1745012340000,"o":84510,"h":84510,"l":84510,"c":84510,"v":0,"usd":0}
{"ts":1745012400000,"o":84510,"h":84510,"l":84510,"c":84510,"v":0,"usd":0}
{"ts":1745012460000,"o":84510,"h":84535.9,"l":84502.4,"c":84525.6,"v":207800,"usd":2.45868197}
{"ts":1745012520000,"o":84525.6,"h":84560,"l":84525.6,"c":84560,"v":116400,"usd":1.37693631}
{"ts":1745012580000,"o":84560,"h":84565.1,"l":84546,"c":84546,"v":141500,"usd":1.67354037}
{"ts":1745012640000,"o":84546,"h":84611.7,"l":84564.6,"c":84595.5,"v":587900,"usd":6.94981462}
{"ts":1745012700000,"o":84595.5,"h":84629.9,"l":84606,"c":84608.2,"v":86900,"usd":1.02695031}
{"ts":1745012760000,"o":84608.2,"h":84601.6,"l":84580.2,"c":84590.4,"v":108300,"usd":1.28023016}
{"ts":1745012820000,"o":84590.4,"h":84580.5,"l":84564.5,"c":84564.5,"v":57600,"usd":0.6810591}
{"ts":1745012880000,"o":84564.5,"h":84570.1,"l":84560.4,"c":84570.1,"v":104900,"usd":1.24048379}
{"ts":1745012940000,"o":84570.1,"h":84570.1,"l":84519.2,"c":84519.2,"v":171300,"usd":2.02662661}
{"ts":1745013000000,"o":84519.2,"h":84519.2,"l":84519.2,"c":84519.2,"v":66400,"usd":0.78561824}
{"ts":1745013060000,"o":84519.2,"h":84519.2,"l":84519.2,"c":84519.2,"v":0,"usd":0}
{"ts":1745013120000,"o":84519.2,"h":84532.4,"l":84519.2,"c":84532.4,"v":345400,"usd":4.08663278}
{"ts":1745013180000,"o":84532.4,"h":84532.4,"l":84532.4,"c":84532.4,"v":0,"usd":0}
{"ts":1745013240000,"o":84532.4,"h":84532.4,"l":84532.4,"c":84532.4,"v":0,"usd":0}
{"ts":1745013300000,"o":84532.4,"h":84580.5,"l":84542.9,"c":84542.9,"v":167000,"usd":1.9748178}
{"ts":1745013360000,"o":84542.9,"h":84542.9,"l":84487.5,"c":84487.5,"v":178100,"usd":2.10744985}
{"ts":1745013420000,"o":84487.5,"h":84530.9,"l":84487.5,"c":84525.9,"v":146500,"usd":1.73375816}
{"ts":1745013480000,"o":84525.9,"h":84525.8,"l":84502.1,"c":84502.1,"v":52100,"usd":0.61648427}
{"ts":1745013540000,"o":84502.1,"h":84554.2,"l":84500.1,"c":84554.2,"v":24900,"usd":0.29457571}
{"ts":1745013600000,"o":84554.2,"h":84578.6,"l":84543.2,"c":84570.8,"v":152400,"usd":1.8021486}
{"ts":1745013660000,"o":84570.8,"h":84586.7,"l":84530.1,"c":84578.1,"v":72100,"usd":0.85260762}
{"ts":1745013720000,"o":84578.1,"h":84584.9,"l":84530.1,"c":84550,"v":73300,"usd":0.86680938}
{"ts":1745013780000,"o":84550,"h":84559.9,"l":84530.1,"c":84533.6,"v":71100,"usd":0.84095932}
{"ts":1745013840000,"o":84533.6,"h":84533.6,"l":84497.4,"c":84516.4,"v":85500,"usd":1.01158047}
{"ts":1745013900000,"o":84516.4,"h":84515.9,"l":84495.2,"c":84501.4,"v":33600,"usd":0.39761237}
{"ts":1745013960000,"o":84501.4,"h":84506.6,"l":84471.3,"c":84479.9,"v":93700,"usd":1.10902693}
{"ts":1745014020000,"o":84479.9,"h":84493.2,"l":84462.8,"c":84472.6,"v":29200,"usd":0.34566548}
{"ts":1745014080000,"o":84472.6,"h":84475.9,"l":84460,"c":84470.9,"v":8300,"usd":0.09825797}
{"ts":1745014140000,"o":84470.9,"h":84479.7,"l":84475.3,"c":84479.7,"v":3200,"usd":0.03788078}
{"ts":1745014200000,"o":84479.7,"h":84479.8,"l":84463.9,"c":84463.9,"v":3800,"usd":0.04498244}
{"ts":1745014260000,"o":84463.9,"h":84472.3,"l":84463.9,"c":84472.3,"v":6900,"usd":0.08169174}
{"ts":1745014320000,"o":84472.3,"h":84472.3,"l":84472.3,"c":84472.3,"v":0,"usd":0}
{"ts":1745014380000,"o":84472.3,"h":84460.1,"l":84460,"c":84460,"v":99800,"usd":1.18162202}
{"ts":1745014440000,"o":84460,"h":84460.2,"l":84454.2,"c":84460.2,"v":87900,"usd":1.04072872}
{"ts":1745014500000,"o":84460.2,"h":84475.3,"l":84454.2,"c":84462.4,"v":50200,"usd":0.5943544}
{"ts":1745014560000,"o":84462.4,"h":84456.4,"l":84456.4,"c":84456.4,"v":13400,"usd":0.15866136}
{"ts":1745014620000,"o":84456.4,"h":84456.5,"l":84456.5,"c":84456.5,"v":15400,"usd":0.18234216}
{"ts":1745014680000,"o":84456.5,"h":84460.1,"l":84426.1,"c":84426.1,"v":144700,"usd":1.71355635}
{"ts":1745014740000,"o":84426.1,"h":84428.8,"l":84365,"c":84368.9,"v":224400,"usd":2.65920412}
{"ts":1745014800000,"o":84368.9,"h":84394.7,"l":84365,"c":84394.7,"v":52400,"usd":0.6211089}
{"ts":1745014860000,"o":84394.7,"h":84400,"l":84394.8,"c":84400,"v":4700,"usd":0.05568909}
{"ts":1745014920000,"o":84400,"h":84417.8,"l":84414.1,"c":84417.6,"v":20400,"usd":0.24165576}
{"ts":1745014980000,"o":84417.6,"h":84428.2,"l":84417.6,"c":84428.2,"v":20900,"usd":0.24757751}
{"ts":1745015040000,"o":84428.2,"h":84428.2,"l":84414,"c":84414,"v":11100,"usd":0.13148483}
{"ts":1745015100000,"o":84414,"h":84424.3,"l":84415.4,"c":84415.4,"v":87000,"usd":1.03061745}
{"ts":1745015160000,"o":84415.4,"h":84413.5,"l":84410.1,"c":84413.5,"v":2800,"usd":0.03317062}
{"ts":1745015220000,"o":84413.5,"h":84415.5,"l":84413.2,"c":84415.5,"v":900,"usd":0.01066176}
{"ts":1745015280000,"o":84415.5,"h":84425.9,"l":84415.5,"c":84420,"v":87100,"usd":1.03180069}
{"ts":1745015340000,"o":84420,"h":84420,"l":84420,"c":84420,"v":300,"usd":0.00355365}
{"ts":1745015400000,"o":84420,"h":84420.8,"l":84410,"c":84415.9,"v":10300,"usd":0.12200964}
{"ts":1745015460000,"o":84415.9,"h":84432.3,"l":84411.7,"c":84432.2,"v":12600,"usd":0.14923246}
{"ts":1745015520000,"o":84432.2,"h":84425.3,"l":84425.3,"c":84425.3,"v":300,"usd":0.00355344}
{"ts":1745015580000,"o":84425.3,"h":84450.3,"l":84434.3,"c":84450.3,"v":29200,"usd":0.34579125}
{"ts":1745015640000,"o":84450.3,"h":84466.7,"l":84442.9,"c":84466.6,"v":30100,"usd":0.35638063}
{"ts":1745015700000,"o":84466.6,"h":84481.2,"l":84466.7,"c":84475.7,"v":19800,"usd":0.23438641}
{"ts":1745015760000,"o":84475.7,"h":84468.6,"l":84463.6,"c":84465.9,"v":9700,"usd":0.11484031}
{"ts":1745015820000,"o":84465.9,"h":84465.9,"l":84449.2,"c":84462,"v":144200,"usd":1.70726109}
{"ts":1745015880000,"o":84462,"h":84462,"l":84462,"c":84462,"v":11600,"usd":0.13733936}
{"ts":1745015940000,"o":84462,"h":84457.2,"l":84457.2,"c":84457.2,"v":9800,"usd":0.11603494}
{"ts":1745016000000,"o":84457.2,"h":84459.8,"l":84434.1,"c":84458.6,"v":25800,"usd":0.30551202}
{"ts":1745016060000,"o":84458.6,"h":84466,"l":84456.4,"c":84466,"v":85700,"usd":1.01461182}
{"ts":1745016120000,"o":84466,"h":84473.5,"l":84473.5,"c":84473.5,"v":8000,"usd":0.094704}
{"ts":1745016180000,"o":84473.5,"h":84473.4,"l":84473.4,"c":84473.4,"v":5800,"usd":0.0686604}
{"ts":1745016240000,"o":84473.4,"h":84473.4,"l":84473.4,"c":84473.4,"v":29600,"usd":0.3504048}
{"ts":1745016300000,"o":84473.4,"h":84470.6,"l":84467.1,"c":84470.6,"v":3800,"usd":0.04498747}
{"ts":1745016360000,"o":84470.6,"h":84470.6,"l":84461.8,"c":84461.8,"v":2600,"usd":0.03077997}
{"ts":1745016420000,"o":84461.8,"h":84461.9,"l":84461.9,"c":84461.9,"v":100,"usd":0.00118397}
{"ts":1745016480000,"o":84461.9,"h":84461.9,"l":84461.9,"c":84461.9,"v":100,"usd":0.00118397}
{"ts":1745016540000,"o":84461.9,"h":84487.4,"l":84461.9,"c":84469.3,"v":153400,"usd":1.81600867}
{"ts":1745016600000,"o":84469.3,"h":84469.3,"l":84469.2,"c":84469.2,"v":10300,"usd":0.12193758}
{"ts":1745016660000,"o":84469.2,"h":84463.5,"l":84459.9,"c":84463.5,"v":129200,"usd":1.52971018}
{"ts":1745016720000,"o":84463.5,"h":84463.5,"l":84463.5,"c":84463.5,"v":0,"usd":0}
{"ts":1745016780000,"o":84463.5,"h":84478.6,"l":84463.6,"c":84478.6,"v":86700,"usd":1.02647455}
{"ts":1745016840000,"o":84478.6,"h":84478.6,"l":84460.1,"c":84466.6,"v":25900,"usd":0.30662614}
{"ts":1745016900000,"o":84466.6,"h":84466.6,"l":84466.6,"c":84466.6,"v":0,"usd":0}
{"ts":1745016960000,"o":84466.6,"h":84468.8,"l":84468.8,"c":84468.8,"v":6000,"usd":0.0710322}
{"ts":1745017020000,"o":84468.8,"h":84468.7,"l":84467.8,"c":84467.8,"v":42200,"usd":0.49959414}
{"ts":1745017080000,"o":84467.8,"h":84466.6,"l":84466.6,"c":84466.6,"v":6500,"usd":0.0769535}
{"ts":1745017140000,"o":84466.6,"h":84466.7,"l":84466.7,"c":84466.7,"v":100,"usd":0.0011839}
{"ts":1745017200000,"o":84466.7,"h":84468.8,"l":84466.6,"c":84468.8,"v":7100,"usd":0.08405507}
{"ts":1745017260000,"o":84468.8,"h":84468.7,"l":84455.2,"c":84455.2,"v":25300,"usd":0.29953027}
{"ts":1745017320000,"o":84455.2,"h":84455.3,"l":84455.2,"c":84455.3,"v":2500,"usd":0.0296015}
{"ts":1745017380000,"o":84455.3,"h":84458,"l":84458,"c":84458,"v":30400,"usd":0.35994208}
{"ts":1745017440000,"o":84458,"h":84456.5,"l":84430,"c":84430,"v":6100,"usd":0.0722295}
{"ts":1745017500000,"o":84430,"h":84433.9,"l":84412.7,"c":84412.7,"v":13300,"usd":0.1575422}
{"ts":1745017560000,"o":84412.7,"h":84418.5,"l":84400.1,"c":84400.1,"v":13400,"usd":0.15876278}
{"ts":1745017620000,"o":84400.1,"h":84418.5,"l":84400.1,"c":84400.4,"v":20600,"usd":0.24404389}
{"ts":1745017680000,"o":84400.4,"h":84403,"l":84393.3,"c":84393.3,"v":16300,"usd":0.19313957}
{"ts":1745017740000,"o":84393.3,"h":84390,"l":84370,"c":84370,"v":46200,"usd":0.54752983}
{"ts":1745017800000,"o":84370,"h":84369.4,"l":84311.7,"c":84352.5,"v":798200,"usd":9.46559827}
{"ts":1745017860000,"o":84352.5,"h":84365.4,"l":84354.6,"c":84365.4,"v":23900,"usd":0.28330632}
{"ts":1745017920000,"o":84365.4,"h":84367.9,"l":84253.1,"c":84296.4,"v":1193500,"usd":14.15827943}
{"ts":1745017980000,"o":84296.4,"h":84333.4,"l":84296.4,"c":84333.4,"v":7500,"usd":0.08894302}
{"ts":1745018040000,"o":84333.4,"h":84341.3,"l":84329.6,"c":84334.6,"v":69500,"usd":0.82404857}
{"ts":1745018100000,"o":84334.6,"h":84343.6,"l":84334.5,"c":84343.6,"v":75200,"usd":0.89160432}
{"ts":1745018160000,"o":84343.6,"h":84343.6,"l":84292,"c":84292,"v":57400,"usd":0.68071921}
{"ts":1745018220000,"o":84292,"h":84295.7,"l":84295.4,"c":84295.4,"v":13800,"usd":0.1637094}
{"ts":1745018280000,"o":84295.4,"h":84312.3,"l":84307.7,"c":84312.3,"v":8700,"usd":0.10318827}
{"ts":1745018340000,"o":84312.3,"h":84319.9,"l":84309.3,"c":84309.3,"v":46100,"usd":0.54673941}
{"ts":1745018400000,"o":84309.3,"h":84303.2,"l":84303.2,"c":84303.2,"v":15300,"usd":0.18148707}
{"ts":1745018460000,"o":84303.2,"h":84307.2,"l":84307.2,"c":84307.2,"v":16000,"usd":0.1897824}
{"ts":1745018520000,"o":84307.2,"h":84319.9,"l":84311.4,"c":84319.9,"v":33400,"usd":0.39614292}
{"ts":1745018580000,"o":84319.9,"h":84319.9,"l":84319.9,"c":84319.9,"v":86600,"usd":1.02704136}
{"ts":1745018640000,"o":84319.9,"h":84324,"l":84320,"c":84324,"v":3000,"usd":0.0355773}
{"ts":1745018700000,"o":84324,"h":84340,"l":84324,"c":84340,"v":27000,"usd":0.32016718}
{"ts":1745018760000,"o":84340,"h":84382.3,"l":84346.9,"c":84375.8,"v":301400,"usd":3.57235619}
{"ts":1745018820000,"o":84375.8,"h":84379.4,"l":84361.3,"c":84361.3,"v":16000,"usd":0.18962036}
{"ts":1745018880000,"o":84361.3,"h":84364.1,"l":84354,"c":84354,"v":19600,"usd":0.23234984}
{"ts":1745018940000,"o":84354,"h":84377.8,"l":84365.8,"c":84377.8,"v":3100,"usd":0.03674055}
{"ts":1745019000000,"o":84377.8,"h":84385.8,"l":84377.7,"c":84385.8,"v":5200,"usd":0.06162544}
{"ts":1745019060000,"o":84385.8,"h":84390.8,"l":84370.6,"c":84390.8,"v":56700,"usd":0.67190651}
{"ts":1745019120000,"o":84390.8,"h":84399.4,"l":84383.1,"c":84383.1,"v":103700,"usd":1.22889219}
{"ts":1745019180000,"o":84383.1,"h":84383.1,"l":84383.1,"c":84383.1,"v":0,"usd":0}
{"ts":1745019240000,"o":84383.1,"h":84393.1,"l":84383.2,"c":84393.1,"v":86300,"usd":1.02271261}
{"ts":1745019300000,"o":84393.1,"h":84386.2,"l":84372,"c":84372,"v":5200,"usd":0.06162916}
{"ts":1745019360000,"o":84372,"h":84368.3,"l":84360,"c":84360,"v":20400,"usd":0.2417989}
{"ts":1745019420000,"o":84360,"h":84361.1,"l":84351.3,"c":84359,"v":31400,"usd":0.37221336}
{"ts":1745019480000,"o":84359,"h":84379.9,"l":84352.6,"c":84379.9,"v":27200,"usd":0.32239645}
{"ts":1745019540000,"o":84379.9,"h":84387.8,"l":84379.9,"c":84387.8,"v":22900,"usd":0.2713899}
{"ts":1745019600000,"o":84387.8,"h":84406,"l":84384,"c":84406,"v":26800,"usd":0.31755838}
{"ts":1745019660000,"o":84406,"h":84414.6,"l":84406,"c":84414.6,"v":17700,"usd":0.20969091}
{"ts":1745019720000,"o":84414.6,"h":84420.4,"l":84401.6,"c":84415.3,"v":24800,"usd":0.29378519}
{"ts":1745019780000,"o":84415.3,"h":84415.3,"l":84415.3,"c":84415.3,"v":0,"usd":0}
{"ts":1745019840000,"o":84415.3,"h":84420.7,"l":84403.7,"c":84420.7,"v":93800,"usd":1.11130188}
{"ts":1745019900000,"o":84420.7,"h":84429.7,"l":84420.7,"c":84429.7,"v":12700,"usd":0.15042384}
{"ts":1745019960000,"o":84429.7,"h":84432,"l":84408,"c":84408,"v":24900,"usd":0.29494391}
{"ts":1745020020000,"o":84408,"h":84403.6,"l":84400.1,"c":84400.1,"v":89800,"usd":1.06393399}
{"ts":1745020080000,"o":84400.1,"h":84400.1,"l":84400.1,"c":84400.1,"v":0,"usd":0}
{"ts":1745020140000,"o":84400.1,"h":84400.1,"l":84400.1,"c":84400.1,"v":100,"usd":0.00118483}
{"ts":1745020200000,"o":84400.1,"h":84411.9,"l":84400.1,"c":84400.4,"v":10200,"usd":0.12084178}
{"ts":1745020260000,"o":84400.4,"h":84400.4,"l":84371.2,"c":84371.2,"v":24500,"usd":0.29029658}
{"ts":1745020320000,"o":84371.2,"h":84371.2,"l":84371.1,"c":84371.2,"v":5500,"usd":0.0651882}
{"ts":1745020380000,"o":84371.2,"h":84387.9,"l":84371.2,"c":84378.5,"v":24900,"usd":0.29508596}
{"ts":1745020440000,"o":84378.5,"h":84378.6,"l":84378.6,"c":84378.6,"v":200,"usd":0.00237026}
{"ts":1745020500000,"o":84378.6,"h":84409.7,"l":84378.6,"c":84409.7,"v":12800,"usd":0.15168151}
{"ts":1745020560000,"o":84409.7,"h":84409.6,"l":84388.7,"c":84388.8,"v":9600,"usd":0.11374446}
{"ts":1745020620000,"o":84388.8,"h":84388.8,"l":84388.8,"c":84388.8,"v":100,"usd":0.00118499}
{"ts":1745020680000,"o":84388.8,"h":84413.8,"l":84388.8,"c":84413.8,"v":99600,"usd":1.18024769}
{"ts":1745020740000,"o":84413.8,"h":84426.4,"l":84413.8,"c":84426.4,"v":20700,"usd":0.24521634}
{"ts":1745020800000,"o":84426.4,"h":84426.5,"l":84399.1,"c":84399.1,"v":25100,"usd":0.29730659}
{"ts":1745020860000,"o":84399.1,"h":84405.8,"l":84398.6,"c":84398.6,"v":15800,"usd":0.1871907}
{"ts":1745020920000,"o":84398.6,"h":84401,"l":84390,"c":84390,"v":12600,"usd":0.14930175}
{"ts":1745020980000,"o":84390,"h":84420.9,"l":84390,"c":84409.8,"v":58500,"usd":0.69309524}
{"ts":1745021040000,"o":84409.8,"h":84402.8,"l":84390.1,"c":84399.3,"v":31300,"usd":0.37085625}
{"ts":1745021100000,"o":84399.3,"h":84421,"l":84399.3,"c":84421,"v":33500,"usd":0.3968694}
{"ts":1745021160000,"o":84421,"h":84420.9,"l":84420.9,"c":84420.9,"v":19300,"usd":0.22861622}
{"ts":1745021220000,"o":84420.9,"h":84410.7,"l":84388.7,"c":84388.7,"v":117500,"usd":1.39229692}
{"ts":1745021280000,"o":84388.7,"h":84381.5,"l":84315.8,"c":84317.9,"v":66100,"usd":0.78365564}
{"ts":1745021340000,"o":84317.9,"h":84325.7,"l":84309.6,"c":84318.4,"v":11000,"usd":0.13046564}
{"ts":1745021400000,"o":84318.4,"h":84331.1,"l":84325.8,"c":84331.1,"v":77000,"usd":0.91306632}
{"ts":1745021460000,"o":84331.1,"h":84338.8,"l":84318.2,"c":84338.8,"v":121000,"usd":1.4348211}
{"ts":1745021520000,"o":84338.8,"h":84379.7,"l":84338.8,"c":84375.1,"v":7100,"usd":0.08416998}
{"ts":1745021580000,"o":84375.1,"h":84375.1,"l":84375,"c":84375,"v":33600,"usd":0.39822356}
{"ts":1745021640000,"o":84375,"h":84371.7,"l":84350,"c":84350,"v":17800,"usd":0.21098534}
{"ts":1745021700000,"o":84350,"h":84350,"l":84350,"c":84350,"v":0,"usd":0}
{"ts":1745021760000,"o":84350,"h":84354,"l":84353.9,"c":84354,"v":4400,"usd":0.05216112}
{"ts":1745021820000,"o":84354,"h":84385.2,"l":84361,"c":84364.8,"v":38300,"usd":0.45392911}
{"ts":1745021880000,"o":84364.8,"h":84364.8,"l":84351.2,"c":84351.2,"v":2300,"usd":0.02726311}
{"ts":1745021940000,"o":84351.2,"h":84353.4,"l":84324,"c":84334.4,"v":98300,"usd":1.16558444}
{"ts":1745022000000,"o":84334.4,"h":84331.4,"l":84325.1,"c":84331.3,"v":28200,"usd":0.33439632}
{"ts":1745022060000,"o":84331.3,"h":84323.2,"l":84313.5,"c":84320.1,"v":15100,"usd":0.17907797}
{"ts":1745022120000,"o":84320.1,"h":84334.4,"l":84327.2,"c":84334.4,"v":25500,"usd":0.30238649}
{"ts":1745022180000,"o":84334.4,"h":84351.3,"l":84334.5,"c":84336.1,"v":89000,"usd":1.05531212}
{"ts":1745022240000,"o":84336.1,"h":84346.7,"l":84334.5,"c":84340.5,"v":22800,"usd":0.27031404}
{"ts":1745022300000,"o":84340.5,"h":84348.3,"l":84330,"c":84330,"v":11800,"usd":0.13990974}
{"ts":1745022360000,"o":84330,"h":84334.2,"l":84330.1,"c":84334.2,"v":17900,"usd":0.21225128}
{"ts":1745022420000,"o":84334.2,"h":84334.1,"l":84327.2,"c":84327.3,"v":3200,"usd":0.03794552}
{"ts":1745022480000,"o":84327.3,"h":84327.3,"l":84327.3,"c":84327.3,"v":200,"usd":0.00237172}
{"ts":1745022540000,"o":84327.3,"h":84327.2,"l":84320,"c":84320,"v":86400,"usd":1.02458424}
{"ts":1745022600000,"o":84320,"h":84320.1,"l":84310.1,"c":84310.1,"v":14800,"usd":0.17552313}
{"ts":1745022660000,"o":84310.1,"h":84349.5,"l":84310.2,"c":84349.5,"v":133300,"usd":1.58062902}
{"ts":1745022720000,"o":84349.5,"h":84349.4,"l":84349.4,"c":84349.4,"v":2200,"usd":0.02608188}
{"ts":1745022780000,"o":84349.4,"h":84338.5,"l":84338.5,"c":84338.5,"v":9400,"usd":0.1114558}
{"ts":1745022840000,"o":84338.5,"h":84365.5,"l":84346.5,"c":84363.7,"v":28400,"usd":0.33666378}
{"ts":1745022900000,"o":84363.7,"h":84404,"l":84363.7,"c":84385.8,"v":36000,"usd":0.42660343}
{"ts":1745022960000,"o":84385.8,"h":84370.4,"l":84351.3,"c":84360.3,"v":6500,"usd":0.07704467}
{"ts":1745023020000,"o":84360.3,"h":84370,"l":84360.1,"c":84370,"v":163700,"usd":1.94042131}
{"ts":1745023080000,"o":84370,"h":84381.6,"l":84381.6,"c":84381.6,"v":1500,"usd":0.01777635}
{"ts":1745023140000,"o":84381.6,"h":84373.5,"l":84360.4,"c":84370.1,"v":25200,"usd":0.29869335}
{"ts":1745023200000,"o":84370.1,"h":84370,"l":84363.3,"c":84363.3,"v":18600,"usd":0.2204742}
{"ts":1745023260000,"o":84363.3,"h":84363.3,"l":84363.3,"c":84363.3,"v":0,"usd":0}
{"ts":1745023320000,"o":84363.3,"h":84386.7,"l":84369.4,"c":84386.7,"v":12200,"usd":0.14459032}
{"ts":1745023380000,"o":84386.7,"h":84386.8,"l":84375.5,"c":84386.8,"v":28300,"usd":0.33537278}
{"ts":1745023440000,"o":84386.8,"h":84396.9,"l":84381.7,"c":84381.7,"v":4900,"usd":0.05806234}
{"ts":1745023500000,"o":84381.7,"h":84387.1,"l":84384.2,"c":84387.1,"v":400,"usd":0.00474016}
{"ts":1745023560000,"o":84387.1,"h":84397,"l":84387.2,"c":84397,"v":500,"usd":0.00592466}
{"ts":1745023620000,"o":84397,"h":84400.5,"l":84397,"c":84400.5,"v":1100,"usd":0.01303353}
{"ts":1745023680000,"o":84400.5,"h":84400.4,"l":84370.3,"c":84370.4,"v":8200,"usd":0.09717386}
{"ts":1745023740000,"o":84370.4,"h":84370.3,"l":84360,"c":84360,"v":15300,"usd":0.18136243}
{"ts":1745023800000,"o":84360,"h":84370.3,"l":84360,"c":84370.3,"v":7200,"usd":0.08534806}
{"ts":1745023860000,"o":84370.3,"h":84391.8,"l":84366.2,"c":84391.8,"v":87700,"usd":1.03946278}
{"ts":1745023920000,"o":84391.8,"h":84399.9,"l":84388.3,"c":84398.6,"v":76100,"usd":0.90167153}
{"ts":1745023980000,"o":84398.6,"h":84420,"l":84396.7,"c":84412.1,"v":21600,"usd":0.2559139}
{"ts":1745024040000,"o":84412.1,"h":84412,"l":84396,"c":84396,"v":28900,"usd":0.34237039}
{"ts":1745024100000,"o":84396,"h":84396,"l":84393.1,"c":84393.1,"v":2500,"usd":0.02962237}
{"ts":1745024160000,"o":84393.1,"h":84393,"l":84376.3,"c":84381.9,"v":4900,"usd":0.05806757}
{"ts":1745024220000,"o":84381.9,"h":84396.8,"l":84383.3,"c":84396.8,"v":7700,"usd":0.09124982}
{"ts":1745024280000,"o":84396.8,"h":84391.9,"l":84391.9,"c":84391.9,"v":85400,"usd":1.0119473}
{"ts":1745024340000,"o":84391.9,"h":84399.9,"l":84396.9,"c":84399.9,"v":2700,"usd":0.0319908}
{"ts":1745024400000,"o":84399.9,"h":84387.2,"l":84360.1,"c":84376.3,"v":16400,"usd":0.19437947}
{"ts":1745024460000,"o":84376.3,"h":84376.4,"l":84376.1,"c":84376.4,"v":500,"usd":0.00592585}
{"ts":1745024520000,"o":84376.4,"h":84386.8,"l":84364.9,"c":84368.9,"v":8500,"usd":0.10074944}
{"ts":1745024580000,"o":84368.9,"h":84400,"l":84377.2,"c":84400,"v":55800,"usd":0.66118625}
{"ts":1745024640000,"o":84400,"h":84410.2,"l":84401,"c":84401,"v":24500,"usd":0.29024983}
{"ts":1745024700000,"o":84401,"h":84410.3,"l":84401.1,"c":84410.3,"v":2800,"usd":0.03317158}
{"ts":1745024760000,"o":84410.3,"h":84436.7,"l":84420,"c":84432.4,"v":15600,"usd":0.18476494}
{"ts":1745024820000,"o":84432.4,"h":84436.7,"l":84423.9,"c":84424,"v":5200,"usd":0.06159059}
{"ts":1745024880000,"o":84424,"h":84477.9,"l":84436.8,"c":84477.9,"v":130300,"usd":1.54299671}
{"ts":1745024940000,"o":84477.9,"h":84495.9,"l":84469.3,"c":84488.3,"v":219900,"usd":2.6026795}
{"ts":1745025000000,"o":84488.3,"h":84498.3,"l":84460,"c":84460,"v":18900,"usd":0.22368777}
{"ts":1745025060000,"o":84460,"h":84485.7,"l":84460.1,"c":84483,"v":91600,"usd":1.0845119}
{"ts":1745025120000,"o":84483,"h":84485.7,"l":84485.7,"c":84485.7,"v":2200,"usd":0.02603986}
{"ts":1745025180000,"o":84485.7,"h":84485.7,"l":84485.7,"c":84485.7,"v":0,"usd":0}
{"ts":1745025240000,"o":84485.7,"h":84486.3,"l":84473.7,"c":84473.7,"v":48400,"usd":0.57287244}
{"ts":1745025300000,"o":84473.7,"h":84486.4,"l":84473.8,"c":84486.4,"v":148200,"usd":1.75412578}
{"ts":1745025360000,"o":84486.4,"h":84486.4,"l":84486.4,"c":84486.4,"v":0,"usd":0}
{"ts":1745025420000,"o":84486.4,"h":84498,"l":84465.9,"c":84465.9,"v":112800,"usd":1.33511953}
{"ts":1745025480000,"o":84465.9,"h":84465.9,"l":84454.4,"c":84454.6,"v":111700,"usd":1.32250095}
{"ts":1745025540000,"o":84454.6,"h":84459.9,"l":84449,"c":84449,"v":18200,"usd":0.21550381}
{"ts":1745025600000,"o":84449,"h":84449,"l":84440,"c":84440,"v":4000,"usd":0.0473673}
{"ts":1745025660000,"o":84440,"h":84449,"l":84435.7,"c":84449,"v":10500,"usd":0.12435171}
{"ts":1745025720000,"o":84449,"h":84460,"l":84459.9,"c":84460,"v":3600,"usd":0.04262364}
{"ts":1745025780000,"o":84460,"h":84476,"l":84440,"c":84440,"v":28500,"usd":0.33741066}
{"ts":1745025840000,"o":84440,"h":84455.1,"l":84438.3,"c":84455.1,"v":40400,"usd":0.4784213}
{"ts":1745025900000,"o":84455.1,"h":84481.4,"l":84444.6,"c":84474.4,"v":32900,"usd":0.38949021}
{"ts":1745025960000,"o":84474.4,"h":84511.9,"l":84474.5,"c":84488.1,"v":211600,"usd":2.50407335}
{"ts":1745026020000,"o":84488.1,"h":84492.4,"l":84488.1,"c":84492.4,"v":8400,"usd":0.0994194}
{"ts":1745026080000,"o":84492.4,"h":84525,"l":84492.3,"c":84525,"v":114400,"usd":1.35368287}
{"ts":1745026140000,"o":84525,"h":84519,"l":84511.7,"c":84511.7,"v":8200,"usd":0.09702354}
{"ts":1745026200000,"o":84511.7,"h":84505.9,"l":84505.9,"c":84505.9,"v":36100,"usd":0.42718935}
{"ts":1745026260000,"o":84505.9,"h":84502.3,"l":84500,"c":84500,"v":12700,"usd":0.15029231}
{"ts":1745026320000,"o":84500,"h":84491.5,"l":84480,"c":84480,"v":71600,"usd":0.84745919}
{"ts":1745026380000,"o":84480,"h":84524.3,"l":84480.1,"c":84524.3,"v":110900,"usd":1.31232068}
{"ts":1745026440000,"o":84524.3,"h":84535.3,"l":84524.3,"c":84535.3,"v":4600,"usd":0.05441979}
{"ts":1745026500000,"o":84535.3,"h":84535.2,"l":84493,"c":84493,"v":105100,"usd":1.24361913}
{"ts":1745026560000,"o":84493,"h":84507.1,"l":84493.1,"c":84507.1,"v":18000,"usd":0.21301095}
{"ts":1745026620000,"o":84507.1,"h":84512.3,"l":84500.5,"c":84512.3,"v":14200,"usd":0.16803458}
{"ts":1745026680000,"o":84512.3,"h":84492.7,"l":84455.7,"c":84455.7,"v":42200,"usd":0.49952378}
{"ts":1745026740000,"o":84455.7,"h":84455.8,"l":84455.7,"c":84455.8,"v":700,"usd":0.00828835}
{"ts":1745026800000,"o":84455.8,"h":84467,"l":84455.8,"c":84465.2,"v":9200,"usd":0.10893042}
{"ts":1745026860000,"o":84465.2,"h":84465.2,"l":84461.8,"c":84463.1,"v":10200,"usd":0.12076296}
{"ts":1745026920000,"o":84463.1,"h":84467,"l":84455.9,"c":84455.9,"v":500,"usd":0.00591977}
{"ts":1745026980000,"o":84455.9,"h":84455.9,"l":84455.9,"c":84455.9,"v":100,"usd":0.00118405}
{"ts":1745027040000,"o":84455.9,"h":84455.9,"l":84455,"c":84455,"v":143600,"usd":1.70029581}
{"ts":1745027100000,"o":84455,"h":84450,"l":84446.5,"c":84446.5,"v":500,"usd":0.00592075}
{"ts":1745027160000,"o":84446.5,"h":84440,"l":84429.3,"c":84429.4,"v":10200,"usd":0.12080316}
{"ts":1745027220000,"o":84429.4,"h":84429.4,"l":84429.4,"c":84429.4,"v":0,"usd":0}
{"ts":1745027280000,"o":84429.4,"h":84429.5,"l":84429.5,"c":84429.5,"v":100,"usd":0.00118442}
{"ts":1745027340000,"o":84429.5,"h":84429.5,"l":84429.5,"c":84429.5,"v":0,"usd":0}
{"ts":1745027400000,"o":84429.5,"h":84439.5,"l":84429.5,"c":84433.8,"v":12400,"usd":0.1468676}
{"ts":1745027460000,"o":84433.8,"h":84433.8,"l":84433.8,"c":84433.8,"v":200,"usd":0.00236872}
{"ts":1745027520000,"o":84433.8,"h":84500,"l":84433.8,"c":84500,"v":181900,"usd":2.15377626}
{"ts":1745027580000,"o":84500,"h":84496,"l":84468.9,"c":84468.9,"v":5100,"usd":0.06036329}
{"ts":1745027640000,"o":84468.9,"h":84477.8,"l":84467.4,"c":84477.8,"v":8600,"usd":0.10181424}
{"ts":1745027700000,"o":84477.8,"h":84472.4,"l":84472.4,"c":84472.4,"v":1000,"usd":0.0118382}
{"ts":1745027760000,"o":84472.4,"h":84491.9,"l":84472.5,"c":84491.9,"v":6400,"usd":0.07575703}
{"ts":1745027820000,"o":84491.9,"h":84479.9,"l":84479.9,"c":84479.9,"v":1000,"usd":0.0118371}
{"ts":1745027880000,"o":84479.9,"h":84483.4,"l":84480,"c":84483.4,"v":2600,"usd":0.03077596}
{"ts":1745027940000,"o":84483.4,"h":84491.9,"l":84479.3,"c":84479.5,"v":9000,"usd":0.10652137}
{"ts":1745028000000,"o":84479.5,"h":84487.3,"l":84487.3,"c":84487.3,"v":100,"usd":0.00118361}
{"ts":1745028060000,"o":84487.3,"h":84499.9,"l":84487.3,"c":84499.9,"v":105500,"usd":1.24862683}
{"ts":1745028120000,"o":84499.9,"h":84488.7,"l":84460,"c":84460,"v":10100,"usd":0.11955135}
{"ts":1745028180000,"o":84460,"h":84460,"l":84438.9,"c":84438.9,"v":24400,"usd":0.28889966}
{"ts":1745028240000,"o":84438.9,"h":84447.6,"l":84438.9,"c":84447.6,"v":3700,"usd":0.04381801}
{"ts":1745028300000,"o":84447.6,"h":84447.6,"l":84439.6,"c":84447.6,"v":300,"usd":0.00355262}
{"ts":1745028360000,"o":84447.6,"h":84443.2,"l":84443.2,"c":84443.2,"v":200,"usd":0.00236846}
{"ts":1745028420000,"o":84443.2,"h":84443.2,"l":84443.1,"c":84443.1,"v":3800,"usd":0.04500074}
{"ts":1745028480000,"o":84443.1,"h":84435.9,"l":84435.9,"c":84435.9,"v":100,"usd":0.00118433}
{"ts":1745028540000,"o":84435.9,"h":84485.9,"l":84435.9,"c":84464.3,"v":82800,"usd":0.98028178}
{"ts":1745028600000,"o":84464.3,"h":84490.4,"l":84460.3,"c":84490.4,"v":4900,"usd":0.05800361}
{"ts":1745028660000,"o":84490.4,"h":84512.1,"l":84500,"c":84512.1,"v":9000,"usd":0.10650124}
{"ts":1745028720000,"o":84512.1,"h":84612.7,"l":84512.2,"c":84605.2,"v":289200,"usd":3.4196008}
{"ts":1745028780000,"o":84605.2,"h":84670,"l":84597.2,"c":84670,"v":393100,"usd":4.64503328}
{"ts":1745028840000,"o":84670,"h":84750,"l":84657.9,"c":84673.7,"v":1048400,"usd":12.37643335}
{"ts":1745028900000,"o":84673.7,"h":84676.2,"l":84598.7,"c":84598.8,"v":315000,"usd":3.72254818}
{"ts":1745028960000,"o":84598.8,"h":84631.4,"l":84584.4,"c":84618,"v":660500,"usd":7.80748849}
{"ts":1745029020000,"o":84618,"h":84607.4,"l":84603.5,"c":84607.4,"v":3900,"usd":0.04609717}
{"ts":1745029080000,"o":84607.4,"h":84607.3,"l":84567.7,"c":84567.7,"v":57800,"usd":0.68334234}
{"ts":1745029140000,"o":84567.7,"h":84617.3,"l":84567.7,"c":84617.3,"v":135700,"usd":1.60453095}
{"ts":1745029200000,"o":84617.3,"h":84643.1,"l":84615.5,"c":84615.7,"v":34700,"usd":0.41004606}
{"ts":1745029260000,"o":84615.7,"h":84620.2,"l":84611.1,"c":84613.1,"v":2600,"usd":0.0307271}
{"ts":1745029320000,"o":84613.1,"h":84661.9,"l":84610.2,"c":84661.9,"v":44500,"usd":0.52576717}
{"ts":1745029380000,"o":84661.9,"h":84661.9,"l":84633.1,"c":84649.9,"v":140400,"usd":1.6587191}
{"ts":1745029440000,"o":84649.9,"h":84659.7,"l":84649.9,"c":84654.1,"v":36200,"usd":0.42761356}
{"ts":1745029500000,"o":84654.1,"h":84654,"l":84654,"c":84654,"v":7700,"usd":0.09095856}
{"ts":1745029560000,"o":84654,"h":84662,"l":84654.1,"c":84662,"v":6200,"usd":0.07323698}
{"ts":1745029620000,"o":84662,"h":84697.5,"l":84662,"c":84697.4,"v":115600,"usd":1.3651759}
{"ts":1745029680000,"o":84697.4,"h":84709.9,"l":84697.4,"c":84700,"v":122900,"usd":1.45089066}
{"ts":1745029740000,"o":84700,"h":84696.8,"l":84680.6,"c":84680.6,"v":18200,"usd":0.21490909}
{"ts":1745029800000,"o":84680.6,"h":84680.6,"l":84680.6,"c":84680.6,"v":30200,"usd":0.35663482}
{"ts":1745029860000,"o":84680.6,"h":84694.8,"l":84650,"c":84654.9,"v":282100,"usd":3.33135694}
{"ts":1745029920000,"o":84654.9,"h":84673.4,"l":84643.9,"c":84643.9,"v":37600,"usd":0.44410018}
{"ts":1745029980000,"o":84643.9,"h":84640,"l":84610,"c":84610,"v":19500,"usd":0.23046124}
{"ts":1745030040000,"o":84610,"h":84604,"l":84600,"c":84604,"v":13100,"usd":0.15484483}
{"ts":1745030100000,"o":84604,"h":84608.6,"l":84585.7,"c":84585.7,"v":60000,"usd":0.70920635}
{"ts":1745030160000,"o":84585.7,"h":84597.9,"l":84548.6,"c":84597.9,"v":650300,"usd":7.68929599}
{"ts":1745030220000,"o":84597.9,"h":84633.1,"l":84609.9,"c":84618.6,"v":56700,"usd":0.67004341}
{"ts":1745030280000,"o":84618.6,"h":84631.1,"l":84621.4,"c":84621.4,"v":86300,"usd":1.01972172}
{"ts":1745030340000,"o":84621.4,"h":84632.9,"l":84614.3,"c":84632.9,"v":129100,"usd":1.52550723}
{"ts":1745030400000,"o":84632.9,"h":84632.9,"l":84632.9,"c":84632.9,"v":600,"usd":0.00708942}
{"ts":1745030460000,"o":84632.9,"h":84632.9,"l":84615.3,"c":84622.1,"v":29900,"usd":0.35330179}
{"ts":1745030520000,"o":84622.1,"h":84643.4,"l":84625.9,"c":84629.6,"v":81000,"usd":0.95701946}
{"ts":1745030580000,"o":84629.6,"h":84629.6,"l":84616.3,"c":84616.3,"v":35500,"usd":0.41953016}
{"ts":1745030640000,"o":84616.3,"h":84614.2,"l":84600,"c":84601.2,"v":20500,"usd":0.24230866}
{"ts":1745030700000,"o":84601.2,"h":84613.7,"l":84601.3,"c":84613.7,"v":8700,"usd":0.10283385}
{"ts":1745030760000,"o":84613.7,"h":84601.9,"l":84601.9,"c":84601.9,"v":35500,"usd":0.41961355}
{"ts":1745030820000,"o":84601.9,"h":84614.2,"l":84614.2,"c":84614.2,"v":27900,"usd":0.32973057}
{"ts":1745030880000,"o":84614.2,"h":84626.9,"l":84614.2,"c":84626.9,"v":106700,"usd":1.26094054}
{"ts":1745030940000,"o":84626.9,"h":84643.4,"l":84639.6,"c":84643.4,"v":6000,"usd":0.07088621}
{"ts":1745031000000,"o":84643.4,"h":84651.1,"l":84651.1,"c":84651.1,"v":1000,"usd":0.0118132}
{"ts":1745031060000,"o":84651.1,"h":84659.5,"l":84651.2,"c":84659.5,"v":31100,"usd":0.36736568}
{"ts":1745031120000,"o":84659.5,"h":84669,"l":84644,"c":84669,"v":131600,"usd":1.55447145}
{"ts":1745031180000,"o":84669,"h":84669,"l":84669,"c":84669,"v":0,"usd":0}
{"ts":1745031240000,"o":84669,"h":84676.3,"l":84669,"c":84676.2,"v":96900,"usd":1.14437243}
{"ts":1745031300000,"o":84676.2,"h":84680,"l":84676.3,"c":84680,"v":15000,"usd":0.17714325}
{"ts":1745031360000,"o":84680,"h":84700,"l":84686.8,"c":84699.9,"v":22300,"usd":0.26331317}
{"ts":1745031420000,"o":84699.9,"h":84711.9,"l":84693,"c":84693,"v":137700,"usd":1.62554982}
{"ts":1745031480000,"o":84693,"h":84716.6,"l":84699.1,"c":84716.6,"v":9100,"usd":0.10743527}
{"ts":1745031540000,"o":84716.6,"h":84722.4,"l":84716.6,"c":84722.4,"v":101900,"usd":1.20283152}
{"ts":1745031600000,"o":84722.4,"h":84747.6,"l":84722.2,"c":84727,"v":279700,"usd":3.30083947}
{"ts":1745031660000,"o":84727,"h":84760,"l":84727.1,"c":84736.5,"v":163100,"usd":1.9245214}
{"ts":1745031720000,"o":84736.5,"h":84757.3,"l":84736.6,"c":84740.7,"v":49600,"usd":0.58522327}
{"ts":1745031780000,"o":84740.7,"h":84780.2,"l":84740.6,"c":84780.2,"v":133900,"usd":1.57962501}
{"ts":1745031840000,"o":84780.2,"h":84801.9,"l":84780.2,"c":84790,"v":185400,"usd":2.18651742}
{"ts":1745031900000,"o":84790,"h":84790,"l":84785,"c":84785.1,"v":13400,"usd":0.15803965}
{"ts":1745031960000,"o":84785.1,"h":84835.8,"l":84790.1,"c":84826.4,"v":301800,"usd":3.55789968}
{"ts":1745032020000,"o":84826.4,"h":84846,"l":84816.1,"c":84816.1,"v":203400,"usd":2.3974827}
{"ts":1745032080000,"o":84816.1,"h":84861.3,"l":84816.2,"c":84844.4,"v":732100,"usd":8.6281001}
{"ts":1745032140000,"o":84844.4,"h":84860.9,"l":84832.2,"c":84832.2,"v":96700,"usd":1.13964476}
{"ts":1745032200000,"o":84832.2,"h":84834.3,"l":84832.2,"c":84834.3,"v":13500,"usd":0.1591371}
{"ts":1745032260000,"o":84834.3,"h":84834.3,"l":84834.3,"c":84834.3,"v":0,"usd":0}
{"ts":1745032320000,"o":84834.3,"h":84898.7,"l":84844.3,"c":84873.3,"v":385300,"usd":4.53965317}
{"ts":1745032380000,"o":84873.3,"h":84877,"l":84810,"c":84810,"v":232800,"usd":2.7439675}
{"ts":1745032440000,"o":84810,"h":84810,"l":84770.1,"c":84772.9,"v":241600,"usd":2.84916931}
{"ts":1745032500000,"o":84772.9,"h":84803,"l":84772.9,"c":84803,"v":117800,"usd":1.38927887}
{"ts":1745032560000,"o":84803,"h":84837.6,"l":84803,"c":84837.6,"v":126700,"usd":1.4937331}
{"ts":1745032620000,"o":84837.6,"h":84837.6,"l":84837.6,"c":84837.6,"v":200,"usd":0.00235744}
{"ts":1745032680000,"o":84837.6,"h":84844.2,"l":84837.7,"c":84840.3,"v":12000,"usd":0.14144535}
{"ts":1745032740000,"o":84840.3,"h":84840.3,"l":84824.9,"c":84824.9,"v":149100,"usd":1.75750989}
{"ts":1745032800000,"o":84824.9,"h":84856.4,"l":84824.9,"c":84856.4,"v":226100,"usd":2.66525223}
{"ts":1745032860000,"o":84856.4,"h":84877.2,"l":84860,"c":84871,"v":56700,"usd":0.66806388}
{"ts":1745032920000,"o":84871,"h":84879.9,"l":84873.8,"c":84879.9,"v":35600,"usd":0.41942471}
{"ts":1745032980000,"o":84879.9,"h":84879.9,"l":84855.1,"c":84862.7,"v":252500,"usd":2.97494894}
{"ts":1745033040000,"o":84862.7,"h":84864.3,"l":84848.2,"c":84848.2,"v":54000,"usd":0.63636687}
{"ts":1745033100000,"o":84848.2,"h":84848.2,"l":84832,"c":84832.3,"v":90200,"usd":1.06314699}
{"ts":1745033160000,"o":84832.3,"h":84834.9,"l":84824.9,"c":84824.9,"v":145600,"usd":1.71642467}
{"ts":1745033220000,"o":84824.9,"h":84824.9,"l":84824.9,"c":84824.9,"v":200,"usd":0.0023578}
{"ts":1745033280000,"o":84824.9,"h":84824.9,"l":84824.9,"c":84824.9,"v":17700,"usd":0.2086653}
{"ts":1745033340000,"o":84824.9,"h":84824.9,"l":84808,"c":84808.1,"v":62300,"usd":0.73446178}
{"ts":1745033400000,"o":84808.1,"h":84825.8,"l":84808.1,"c":84825.8,"v":176500,"usd":2.08100591}
{"ts":1745033460000,"o":84825.8,"h":84853.3,"l":84828.2,"c":84853.3,"v":99800,"usd":1.17639308}
{"ts":1745033520000,"o":84853.3,"h":84874.5,"l":84840.7,"c":84853.7,"v":214600,"usd":2.52885087}
{"ts":1745033580000,"o":84853.7,"h":84854.2,"l":84824.5,"c":84833.3,"v":92100,"usd":1.08554523}
{"ts":1745033640000,"o":84833.3,"h":84901.5,"l":84837.2,"c":84901.1,"v":212900,"usd":2.50845675}
{"ts":1745033700000,"o":84901.1,"h":84924,"l":84900,"c":84921.4,"v":265400,"usd":3.12570847}
{"ts":1745033760000,"o":84921.4,"h":84921.3,"l":84896.3,"c":84907.9,"v":272300,"usd":3.20691133}
{"ts":1745033820000,"o":84907.9,"h":84915.3,"l":84866.3,"c":84866.6,"v":164400,"usd":1.93631283}
{"ts":1745033880000,"o":84866.6,"h":84873.7,"l":84833.4,"c":84873.7,"v":73500,"usd":0.86615748}
{"ts":1745033940000,"o":84873.7,"h":84890.9,"l":84827.7,"c":84827.7,"v":169500,"usd":1.99711864}
{"ts":1745034000000,"o":84827.7,"h":84822,"l":84791.8,"c":84793.9,"v":35700,"usd":0.42093561}
{"ts":1745034060000,"o":84793.9,"h":84814.2,"l":84777,"c":84777,"v":49300,"usd":0.58141005}
{"ts":1745034120000,"o":84777,"h":84777,"l":84726.7,"c":84751.4,"v":90000,"usd":1.06200139}
{"ts":1745034180000,"o":84751.4,"h":84751.3,"l":84730,"c":84730,"v":14800,"usd":0.17464492}
{"ts":1745034240000,"o":84730,"h":84735,"l":84727,"c":84735,"v":3100,"usd":0.03658528}
{"ts":1745034300000,"o":84735,"h":84748,"l":84723.4,"c":84723.7,"v":294500,"usd":3.47537814}
{"ts":1745034360000,"o":84723.7,"h":84759.9,"l":84728.2,"c":84747.8,"v":147800,"usd":1.74413188}
{"ts":1745034420000,"o":84747.8,"h":84764.5,"l":84760,"c":84764.5,"v":2100,"usd":0.02477546}
{"ts":1745034480000,"o":84764.5,"h":84764.5,"l":84764.5,"c":84764.5,"v":0,"usd":0}
{"ts":1745034540000,"o":84764.5,"h":84817.5,"l":84770,"c":84817.5,"v":32400,"usd":0.38212778}
{"ts":1745034600000,"o":84817.5,"h":84830.7,"l":84813.8,"c":84830.7,"v":11000,"usd":0.12967949}
{"ts":1745034660000,"o":84830.7,"h":84876.8,"l":84828,"c":84835.1,"v":291100,"usd":3.4304889}
{"ts":1745034720000,"o":84835.1,"h":84855.6,"l":84835.2,"c":84848.9,"v":72800,"usd":0.85795012}
{"ts":1745034780000,"o":84848.9,"h":84861.1,"l":84855.6,"c":84861,"v":46800,"usd":0.55150302}
{"ts":1745034840000,"o":84861,"h":84861.1,"l":84843.6,"c":84861.1,"v":163400,"usd":1.92571154}
{"ts":1745034900000,"o":84861.1,"h":84862.7,"l":84818,"c":84825.6,"v":95200,"usd":1.12208495}
{"ts":1745034960000,"o":84825.6,"h":84847.4,"l":84825.7,"c":84847.4,"v":18100,"usd":0.21332817}
{"ts":1745035020000,"o":84847.4,"h":84847.4,"l":84847.4,"c":84847.4,"v":25100,"usd":0.29582609}
{"ts":1745035080000,"o":84847.4,"h":84847.4,"l":84820,"c":84820.1,"v":53200,"usd":0.62707266}
{"ts":1745035140000,"o":84820.1,"h":84820.1,"l":84820.1,"c":84820.1,"v":0,"usd":0}
{"ts":1745035200000,"o":84820.1,"h":84836.5,"l":84836.4,"c":84836.4,"v":4200,"usd":0.04950708}
{"ts":1745035260000,"o":84836.4,"h":84852.1,"l":84835,"c":84839.2,"v":161800,"usd":1.90704855}
{"ts":1745035320000,"o":84839.2,"h":84859.9,"l":84839.2,"c":84859.9,"v":40000,"usd":0.47145348}
{"ts":1745035380000,"o":84859.9,"h":84876.9,"l":84858,"c":84874.2,"v":209700,"usd":2.47077516}
{"ts":1745035440000,"o":84874.2,"h":84874.1,"l":84846.8,"c":84861.2,"v":94700,"usd":1.11587266}
{"ts":1745035500000,"o":84861.2,"h":84861.2,"l":84861.2,"c":84861.2,"v":3000,"usd":0.0353517}
{"ts":1745035560000,"o":84861.2,"h":84861.3,"l":84861.2,"c":84861.3,"v":700,"usd":0.00824873}
{"ts":1745035620000,"o":84861.3,"h":84861.2,"l":84842.4,"c":84842.5,"v":69200,"usd":0.81546976}
{"ts":1745035680000,"o":84842.5,"h":84857.2,"l":84842.8,"c":84857.2,"v":14500,"usd":0.17090353}
{"ts":1745035740000,"o":84857.2,"h":84864,"l":84857.2,"c":84864,"v":16000,"usd":0.18854715}
{"ts":1745035800000,"o":84864,"h":84864,"l":84857.1,"c":84857.1,"v":62000,"usd":0.73059148}
{"ts":1745035860000,"o":84857.1,"h":84895.5,"l":84864.1,"c":84895.5,"v":169500,"usd":1.99687682}
{"ts":1745035920000,"o":84895.5,"h":84955.7,"l":84899.3,"c":84936.8,"v":808000,"usd":9.51365849}
{"ts":1745035980000,"o":84936.8,"h":84945,"l":84910.8,"c":84920.1,"v":174800,"usd":2.05839992}
{"ts":1745036040000,"o":84920.1,"h":84927.6,"l":84917.3,"c":84917.3,"v":30200,"usd":0.35560934}
{"ts":1745036100000,"o":84917.3,"h":84917.4,"l":84917.3,"c":84917.3,"v":5600,"usd":0.06594666}
{"ts":1745036160000,"o":84917.3,"h":84937.4,"l":84917.4,"c":84937.3,"v":93200,"usd":1.09730526}
{"ts":1745036220000,"o":84937.3,"h":84939.2,"l":84927.8,"c":84939.2,"v":25500,"usd":0.3002334}
{"ts":1745036280000,"o":84939.2,"h":84944.5,"l":84931.8,"c":84932.2,"v":67700,"usd":0.7970064}
{"ts":1745036340000,"o":84932.2,"h":84932.2,"l":84920,"c":84920.1,"v":37500,"usd":0.44154231}
{"ts":1745036400000,"o":84920.1,"h":84932.1,"l":84917.4,"c":84924.2,"v":76700,"usd":0.9031247}
{"ts":1745036460000,"o":84924.2,"h":84929.9,"l":84917.3,"c":84919.9,"v":17800,"usd":0.20960346}
{"ts":1745036520000,"o":84919.9,"h":84919.9,"l":84917.3,"c":84917.3,"v":70300,"usd":0.82784982}
{"ts":1745036580000,"o":84917.3,"h":84917.4,"l":84917.3,"c":84917.3,"v":8600,"usd":0.10127478}
{"ts":1745036640000,"o":84917.3,"h":84923.3,"l":84913.9,"c":84913.9,"v":28300,"usd":0.33325112}
{"ts":1745036700000,"o":84913.9,"h":84923.4,"l":84911.7,"c":84923.4,"v":11100,"usd":0.13072087}
{"ts":1745036760000,"o":84923.4,"h":84932.3,"l":84923.4,"c":84932.3,"v":12500,"usd":0.14718015}
{"ts":1745036820000,"o":84932.3,"h":84955.2,"l":84917.5,"c":84928,"v":243900,"usd":2.87162272}
{"ts":1745036880000,"o":84928,"h":84944.3,"l":84917.6,"c":84944.3,"v":86600,"usd":1.0196866}
{"ts":1745036940000,"o":84944.3,"h":84983.4,"l":84922.1,"c":84980,"v":4202200,"usd":49.45304019}
{"ts":1745037000000,"o":84980,"h":85033.5,"l":84980.1,"c":85026.9,"v":976800,"usd":11.49154307}
{"ts":1745037060000,"o":85026.9,"h":85124.7,"l":85030.5,"c":85124.7,"v":3231400,"usd":37.97532823}
{"ts":1745037120000,"o":85124.7,"h":85288,"l":85113,"c":85153,"v":9486100,"usd":111.31405012}
{"ts":1745037180000,"o":85153,"h":85154,"l":85132.7,"c":85140.7,"v":530900,"usd":6.23503379}
{"ts":1745037240000,"o":85140.7,"h":85140.7,"l":85100,"c":85100,"v":496100,"usd":5.82783397}
{"ts":1745037300000,"o":85100,"h":85117,"l":85100,"c":85117,"v":450500,"usd":5.2935333}
{"ts":1745037360000,"o":85117,"h":85130.4,"l":85121.5,"c":85130.3,"v":246500,"usd":2.8956142}
{"ts":1745037420000,"o":85130.3,"h":85130.4,"l":85113,"c":85113.1,"v":222600,"usd":2.61520777}
{"ts":1745037480000,"o":85113.1,"h":85125.1,"l":85112.7,"c":85112.8,"v":251100,"usd":2.94998428}
{"ts":1745037540000,"o":85112.8,"h":85118.8,"l":85100,"c":85114.9,"v":251600,"usd":2.95607134}
{"ts":1745037600000,"o":85114.9,"h":85116.1,"l":85101.9,"c":85104.9,"v":298100,"usd":3.50246811}
{"ts":1745037660000,"o":85104.9,"h":85121.8,"l":85102.1,"c":85119.7,"v":173000,"usd":2.03258746}
{"ts":1745037720000,"o":85119.7,"h":85160,"l":85100.1,"c":85160,"v":268600,"usd":3.15543607}
{"ts":1745037780000,"o":85160,"h":85224.8,"l":85135.7,"c":85211.2,"v":487000,"usd":5.71613547}
{"ts":1745037840000,"o":85211.2,"h":85234,"l":85174.5,"c":85192.5,"v":279500,"usd":3.27992047}
{"ts":1745037900000,"o":85192.5,"h":85196.7,"l":85178.1,"c":85178.1,"v":142000,"usd":1.66674764}
{"ts":1745037960000,"o":85178.1,"h":85178.2,"l":85144.5,"c":85144.5,"v":170300,"usd":1.9995001}
{"ts":1745038020000,"o":85144.5,"h":85153.1,"l":85111.1,"c":85111.1,"v":109400,"usd":1.28508085}
{"ts":1745038080000,"o":85111.1,"h":85125.5,"l":85108.3,"c":85125.5,"v":158300,"usd":1.85986945}
{"ts":1745038140000,"o":85125.5,"h":85128.7,"l":85104,"c":85104,"v":235900,"usd":2.77148947}
{"ts":1745038200000,"o":85104,"h":85108.4,"l":85103.2,"c":85103.2,"v":50500,"usd":0.59337823}
{"ts":1745038260000,"o":85103.2,"h":85113.2,"l":85103.3,"c":85110.1,"v":71200,"usd":0.8366019}
{"ts":1745038320000,"o":85110.1,"h":85110,"l":85100,"c":85100,"v":158700,"usd":1.86479136}
{"ts":1745038380000,"o":85100,"h":85100.1,"l":85050.4,"c":85057.7,"v":8249400,"usd":96.94229699}
{"ts":1745038440000,"o":85057.7,"h":85057.8,"l":84981,"c":85005.1,"v":1068800,"usd":12.57224255}
{"ts":1745038500000,"o":85005.1,"h":85019.1,"l":85001,"c":85002.9,"v":176000,"usd":2.07035117}
{"ts":1745038560000,"o":85002.9,"h":85013,"l":85002.9,"c":85012.9,"v":124900,"usd":1.46924679}
{"ts":1745038620000,"o":85012.9,"h":85013.1,"l":85006.8,"c":85008.8,"v":195300,"usd":2.29741275}
{"ts":1745038680000,"o":85008.8,"h":85008.7,"l":84981.2,"c":84989.1,"v":201800,"usd":2.37413828}
{"ts":1745038740000,"o":84989.1,"h":84989.1,"l":84983.2,"c":84987.8,"v":88700,"usd":1.04369474}
{"ts":1745038800000,"o":84987.8,"h":85001.5,"l":84991.4,"c":85001.5,"v":49700,"usd":0.58472981}
{"ts":1745038860000,"o":85001.5,"h":85035.4,"l":85002,"c":85035.4,"v":271400,"usd":3.1919956}
{"ts":1745038920000,"o":85035.4,"h":85036.9,"l":85036.9,"c":85036.9,"v":10100,"usd":0.11877196}
{"ts":1745038980000,"o":85036.9,"h":85045.5,"l":85036.9,"c":85041.8,"v":35400,"usd":0.41626644}
{"ts":1745039040000,"o":85041.8,"h":85072.7,"l":85041.8,"c":85052.2,"v":108600,"usd":1.27688065}
{"ts":1745039100000,"o":85052.2,"h":85060,"l":85052.4,"c":85060,"v":57300,"usd":0.67369321}
{"ts":1745039160000,"o":85060,"h":85089.7,"l":85069.3,"c":85070,"v":87500,"usd":1.02845771}
{"ts":1745039220000,"o":85070,"h":85070,"l":85058,"c":85058,"v":57600,"usd":0.67715534}
{"ts":1745039280000,"o":85058,"h":85058,"l":85034.6,"c":85034.6,"v":71000,"usd":0.83480227}
{"ts":1745039340000,"o":85034.6,"h":85034.6,"l":85026.4,"c":85027.9,"v":42900,"usd":0.50453115}
{"ts":1745039400000,"o":85027.9,"h":85027.9,"l":85008.7,"c":85008.7,"v":107400,"usd":1.26327697}
{"ts":1745039460000,"o":85008.7,"h":85029.7,"l":85000,"c":85029.7,"v":73900,"usd":0.86931615}
{"ts":1745039520000,"o":85029.7,"h":85029.7,"l":85029.7,"c":85029.7,"v":76400,"usd":0.89850984}
{"ts":1745039580000,"o":85029.7,"h":85038.3,"l":85015.8,"c":85015.8,"v":54500,"usd":0.64092814}
{"ts":1745039640000,"o":85015.8,"h":85032.7,"l":85000.4,"c":85000.4,"v":27800,"usd":0.32696046}
{"ts":1745039700000,"o":85000.4,"h":85017.1,"l":85000.1,"c":85017.1,"v":77400,"usd":0.91053483}
{"ts":1745039760000,"o":85017.1,"h":85017,"l":85017,"c":85017,"v":800,"usd":0.00940992}
{"ts":1745039820000,"o":85017,"h":85017,"l":85017,"c":85017,"v":7100,"usd":0.08351304}
{"ts":1745039880000,"o":85017,"h":85017.1,"l":85000.2,"c":85000.4,"v":208800,"usd":2.45616346}
{"ts":1745039940000,"o":85000.4,"h":85000.4,"l":84980,"c":84980,"v":86200,"usd":1.01422208}
{"ts":1745040000000,"o":84980,"h":84994.3,"l":84980,"c":84994.3,"v":262800,"usd":3.09226153}
{"ts":1745040060000,"o":84994.3,"h":85053.7,"l":85003.3,"c":85053.7,"v":512500,"usd":6.02777601}
{"ts":1745040120000,"o":85053.7,"h":85111.5,"l":85060,"c":85111.5,"v":186800,"usd":2.19543739}
{"ts":1745040180000,"o":85111.5,"h":85111.4,"l":85090,"c":85090,"v":73700,"usd":0.8660778}
{"ts":1745040240000,"o":85090,"h":85090.7,"l":85080,"c":85080,"v":34600,"usd":0.40662752}
{"ts":1745040300000,"o":85080,"h":85121.6,"l":85088.7,"c":85121.5,"v":465100,"usd":5.46485734}
{"ts":1745040360000,"o":85121.5,"h":85148.8,"l":85120,"c":85143.1,"v":318100,"usd":3.73636839}
{"ts":1745040420000,"o":85143.1,"h":85147.2,"l":85113.4,"c":85113.4,"v":58900,"usd":0.69190112}
{"ts":1745040480000,"o":85113.4,"h":85135.1,"l":85110.1,"c":85131.9,"v":235300,"usd":2.76431685}
{"ts":1745040540000,"o":85131.9,"h":85131.9,"l":85131.9,"c":85131.9,"v":400,"usd":0.0046986}
{"ts":1745040600000,"o":85131.9,"h":85149.5,"l":85140,"c":85149.5,"v":40700,"usd":0.47799743}
{"ts":1745040660000,"o":85149.5,"h":85145.9,"l":85123,"c":85126.5,"v":44400,"usd":0.52151125}
{"ts":1745040720000,"o":85126.5,"h":85127.8,"l":85127.8,"c":85127.8,"v":600,"usd":0.0070482}
{"ts":1745040780000,"o":85127.8,"h":85128,"l":85128,"c":85128,"v":1000,"usd":0.011747}
{"ts":1745040840000,"o":85128,"h":85128,"l":85117.1,"c":85120.6,"v":22800,"usd":0.26783882}
{"ts":1745040900000,"o":85120.6,"h":85120.6,"l":85114.3,"c":85114.3,"v":6700,"usd":0.07871178}
{"ts":1745040960000,"o":85114.3,"h":85114.4,"l":85110,"c":85110,"v":23100,"usd":0.27140019}
{"ts":1745041020000,"o":85110,"h":85110,"l":85088.7,"c":85088.8,"v":31200,"usd":0.36663586}
{"ts":1745041080000,"o":85088.8,"h":85088.7,"l":85088.7,"c":85088.7,"v":7200,"usd":0.08461728}
{"ts":1745041140000,"o":85088.7,"h":85101.9,"l":85088.7,"c":85101.9,"v":25400,"usd":0.29851078}
{"ts":1745041200000,"o":85101.9,"h":85101.9,"l":85090.4,"c":85090.4,"v":12600,"usd":0.14805772}
{"ts":1745041260000,"o":85090.4,"h":85100.5,"l":85088.7,"c":85097.5,"v":5600,"usd":0.0658106}
{"ts":1745041320000,"o":85097.5,"h":85097.5,"l":85088.7,"c":85088.7,"v":7900,"usd":0.09283472}
{"ts":1745041380000,"o":85088.7,"h":85088.8,"l":85088.8,"c":85088.8,"v":31000,"usd":0.3643244}
{"ts":1745041440000,"o":85088.8,"h":85088.8,"l":85088.8,"c":85088.8,"v":0,"usd":0}
{"ts":1745041500000,"o":85088.8,"h":85106.5,"l":85090.9,"c":85090.9,"v":41300,"usd":0.48532029}
{"ts":1745041560000,"o":85090.9,"h":85088.8,"l":85088.8,"c":85088.8,"v":100,"usd":0.00117524}
{"ts":1745041620000,"o":85088.8,"h":85088.7,"l":85088.7,"c":85088.7,"v":1000,"usd":0.0117524}
{"ts":1745041680000,"o":85088.7,"h":85094.3,"l":85088.7,"c":85088.7,"v":44000,"usd":0.51709671}
{"ts":1745041740000,"o":85088.7,"h":85088.7,"l":85085,"c":85085,"v":37600,"usd":0.44189042}
{"ts":1745041800000,"o":85085,"h":85097.6,"l":85085.1,"c":85097.6,"v":21500,"usd":0.25267443}
{"ts":1745041860000,"o":85097.6,"h":85093.2,"l":85085.3,"c":85089.7,"v":2700,"usd":0.03173113}
{"ts":1745041920000,"o":85089.7,"h":85089.7,"l":85064.7,"c":85068.2,"v":105500,"usd":1.23997779}
{"ts":1745041980000,"o":85068.2,"h":85071.5,"l":85031.1,"c":85031.1,"v":201600,"usd":2.3701823}
{"ts":1745042040000,"o":85031.1,"h":85036.4,"l":85036.4,"c":85036.4,"v":5000,"usd":0.0587985}
{"ts":1745042100000,"o":85036.4,"h":85042.2,"l":85042.2,"c":85042.2,"v":300,"usd":0.00352767}
{"ts":1745042160000,"o":85042.2,"h":85053.2,"l":85052.5,"c":85053.2,"v":7000,"usd":0.0823017}
{"ts":1745042220000,"o":85053.2,"h":85053.1,"l":85032.7,"c":85033.2,"v":70400,"usd":0.82777099}
{"ts":1745042280000,"o":85033.2,"h":85040.1,"l":85040.1,"c":85040.1,"v":7600,"usd":0.08936992}
{"ts":1745042340000,"o":85040.1,"h":85053.9,"l":85049.1,"c":85053.9,"v":77100,"usd":0.90652222}
{"ts":1745042400000,"o":85053.9,"h":85059.9,"l":85059.9,"c":85059.9,"v":200,"usd":0.00235128}
{"ts":1745042460000,"o":85059.9,"h":85074.9,"l":85060,"c":85063.4,"v":72100,"usd":0.84757188}
{"ts":1745042520000,"o":85063.4,"h":85063.4,"l":85063.4,"c":85063.4,"v":0,"usd":0}
{"ts":1745042580000,"o":85063.4,"h":85072.1,"l":85067.2,"c":85072.1,"v":12100,"usd":0.14223474}
{"ts":1745042640000,"o":85072.1,"h":85072.1,"l":85023.1,"c":85023.1,"v":26400,"usd":0.31038457}
{"ts":1745042700000,"o":85023.1,"h":85023.1,"l":85008,"c":85008,"v":13400,"usd":0.15760723}
{"ts":1745042760000,"o":85008,"h":85008,"l":85000,"c":85000,"v":4100,"usd":0.04823297}
{"ts":1745042820000,"o":85000,"h":85000,"l":84982,"c":84982,"v":114300,"usd":1.34494788}
{"ts":1745042880000,"o":84982,"h":84982,"l":84980,"c":84980.1,"v":167200,"usd":1.96751295}
{"ts":1745042940000,"o":84980.1,"h":84980,"l":84980,"c":84980,"v":1842800,"usd":21.685149}
{"ts":1745043000000,"o":84980,"h":84986.3,"l":84980,"c":84986.3,"v":596000,"usd":7.01309055}
{"ts":1745043060000,"o":84986.3,"h":84988.8,"l":84986.3,"c":84988.8,"v":254300,"usd":2.99220282}
{"ts":1745043120000,"o":84988.8,"h":84992.6,"l":84980,"c":84980,"v":343200,"usd":4.03856338}
{"ts":1745043180000,"o":84980,"h":84988.1,"l":84932.7,"c":84988,"v":5067700,"usd":59.63747498}
{"ts":1745043240000,"o":84988,"h":84988,"l":84988,"c":84988,"v":0,"usd":0}
{"ts":1745043300000,"o":84988,"h":84985.6,"l":84963.5,"c":84985.6,"v":187500,"usd":2.20662687}
{"ts":1745043360000,"o":84985.6,"h":85010,"l":84982,"c":85010,"v":196200,"usd":2.30840022}
{"ts":1745043420000,"o":85010,"h":85019.4,"l":85006.1,"c":85015.7,"v":139500,"usd":1.64098137}
{"ts":1745043480000,"o":85015.7,"h":85019.3,"l":85019.3,"c":85019.3,"v":17800,"usd":0.2093636}
{"ts":1745043540000,"o":85019.3,"h":85019.4,"l":85014.5,"c":85014.5,"v":69600,"usd":0.81865214}
{"ts":1745043600000,"o":85014.5,"h":85014.5,"l":85014.5,"c":85014.5,"v":8000,"usd":0.0941016}
{"ts":1745043660000,"o":85014.5,"h":85019.3,"l":85014.5,"c":85014.5,"v":183500,"usd":2.15844901}
{"ts":1745043720000,"o":85014.5,"h":85019.4,"l":85001.2,"c":85001.2,"v":115900,"usd":1.36329205}
{"ts":1745043780000,"o":85001.2,"h":85001,"l":84985.3,"c":84985.3,"v":26300,"usd":0.30943116}
{"ts":1745043840000,"o":84985.3,"h":84985.3,"l":84985.3,"c":84985.3,"v":0,"usd":0}
{"ts":1745043900000,"o":84985.3,"h":85011.9,"l":84985.4,"c":84995.5,"v":156000,"usd":1.83540389}
{"ts":1745043960000,"o":84995.5,"h":85003.4,"l":84998.6,"c":85003.4,"v":56400,"usd":0.66353889}
{"ts":1745044020000,"o":85003.4,"h":85003.4,"l":84995,"c":84995,"v":10500,"usd":0.12352518}
{"ts":1745044080000,"o":84995,"h":84995,"l":84980.7,"c":84980.9,"v":48500,"usd":0.57069491}
{"ts":1745044140000,"o":84980.9,"h":84980.1,"l":84975.8,"c":84975.8,"v":10200,"usd":0.12002904}
{"ts":1745044200000,"o":84975.8,"h":84980,"l":84975.8,"c":84980,"v":187300,"usd":2.20414931}
{"ts":1745044260000,"o":84980,"h":84985,"l":84950,"c":84955,"v":77200,"usd":0.90864348}
{"ts":1745044320000,"o":84955,"h":84962.5,"l":84962.5,"c":84962.5,"v":23000,"usd":0.2707077}
{"ts":1745044380000,"o":84962.5,"h":84965.3,"l":84930,"c":84930.7,"v":49800,"usd":0.58624111}
{"ts":1745044440000,"o":84930.7,"h":84930.7,"l":84916.3,"c":84916.4,"v":103100,"usd":1.21395561}
{"ts":1745044500000,"o":84916.4,"h":84923.7,"l":84923.7,"c":84923.7,"v":200,"usd":0.00235506}
{"ts":1745044560000,"o":84923.7,"h":84923.7,"l":84923.7,"c":84923.7,"v":1000,"usd":0.0117753}
{"ts":1745044620000,"o":84923.7,"h":84923.7,"l":84923.7,"c":84923.7,"v":0,"usd":0}
{"ts":1745044680000,"o":84923.7,"h":84948.8,"l":84923.8,"c":84933.2,"v":198200,"usd":2.33358351}
{"ts":1745044740000,"o":84933.2,"h":84924.2,"l":84923.7,"c":84923.7,"v":8100,"usd":0.09537927}
{"ts":1745044800000,"o":84923.7,"h":84923.7,"l":84911.9,"c":84911.9,"v":125300,"usd":1.47550516}
{"ts":1745044860000,"o":84911.9,"h":84912,"l":84905,"c":84905,"v":46100,"usd":0.54293121}
{"ts":1745044920000,"o":84905,"h":84905.1,"l":84905,"c":84905.1,"v":38200,"usd":0.44991578}
{"ts":1745044980000,"o":84905.1,"h":84919.9,"l":84905,"c":84905,"v":96100,"usd":1.13180413}
{"ts":1745045040000,"o":84905,"h":84905,"l":84885.6,"c":84885.6,"v":77000,"usd":0.90693554}
{"ts":1745045100000,"o":84885.6,"h":84885.6,"l":84860.9,"c":84872.6,"v":305900,"usd":3.60418603}
{"ts":1745045160000,"o":84872.6,"h":84870,"l":84862,"c":84862,"v":144300,"usd":1.70027527}
{"ts":1745045220000,"o":84862,"h":84877.8,"l":84862,"c":84877.7,"v":134800,"usd":1.58832933}
{"ts":1745045280000,"o":84877.7,"h":84903.4,"l":84877.7,"c":84903.4,"v":46800,"usd":0.5513321}
{"ts":1745045340000,"o":84903.4,"h":84903.4,"l":84903.3,"c":84903.4,"v":2200,"usd":0.02591182}
{"ts":1745045400000,"o":84903.4,"h":84903.3,"l":84891.1,"c":84903,"v":46500,"usd":0.54774237}
{"ts":1745045460000,"o":84903,"h":84902.9,"l":84902.9,"c":84902.9,"v":1700,"usd":0.02002294}
{"ts":1745045520000,"o":84902.9,"h":84911.5,"l":84903,"c":84911.5,"v":47500,"usd":0.55944535}
{"ts":1745045580000,"o":84911.5,"h":84911.4,"l":84911.4,"c":84911.4,"v":4800,"usd":0.0565296}
{"ts":1745045640000,"o":84911.4,"h":84911.5,"l":84911.4,"c":84911.5,"v":15400,"usd":0.1813658}
{"ts":1745045700000,"o":84911.5,"h":84911.5,"l":84891.1,"c":84891.1,"v":143200,"usd":1.68656963}
{"ts":1745045760000,"o":84891.1,"h":84890.3,"l":84890.3,"c":84890.3,"v":21700,"usd":0.25562383}
{"ts":1745045820000,"o":84890.3,"h":84908.1,"l":84902.5,"c":84908.1,"v":23800,"usd":0.28031876}
{"ts":1745045880000,"o":84908.1,"h":84908.1,"l":84908,"c":84908.1,"v":31300,"usd":0.36863367}
{"ts":1745045940000,"o":84908.1,"h":84908,"l":84908,"c":84908,"v":5100,"usd":0.06006525}
{"ts":1745046000000,"o":84908,"h":84908,"l":84908,"c":84908,"v":12200,"usd":0.1436855}
{"ts":1745046060000,"o":84908,"h":84908.1,"l":84908.1,"c":84908.1,"v":1000,"usd":0.0117774}
{"ts":1745046120000,"o":84908.1,"h":84908.1,"l":84908.1,"c":84908.1,"v":20000,"usd":0.235548}
{"ts":1745046180000,"o":84908.1,"h":84908.1,"l":84908.1,"c":84908.1,"v":0,"usd":0}
{"ts":1745046240000,"o":84908.1,"h":84908.1,"l":84908,"c":84908,"v":48900,"usd":0.57591664}
{"ts":1745046300000,"o":84908,"h":84941.2,"l":84908.1,"c":84941.2,"v":286100,"usd":3.36899416}
{"ts":1745046360000,"o":84941.2,"h":84941.1,"l":84915.5,"c":84915.5,"v":125500,"usd":1.47761889}
{"ts":1745046420000,"o":84915.5,"h":84922,"l":84915,"c":84915,"v":31200,"usd":0.36740171}
{"ts":1745046480000,"o":84915,"h":84915,"l":84915,"c":84915,"v":4800,"usd":0.0565272}
{"ts":1745046540000,"o":84915,"h":84915,"l":84915,"c":84915,"v":0,"usd":0}
{"ts":1745046600000,"o":84915,"h":84915,"l":84915,"c":84915,"v":2900,"usd":0.03415185}
{"ts":1745046660000,"o":84915,"h":84932,"l":84915.1,"c":84932,"v":43700,"usd":0.51458673}
{"ts":1745046720000,"o":84932,"h":84958.1,"l":84941.1,"c":84941.5,"v":158300,"usd":1.86336939}
{"ts":1745046780000,"o":84941.5,"h":84950.5,"l":84941.5,"c":84950.5,"v":28800,"usd":0.33903722}
{"ts":1745046840000,"o":84950.5,"h":84954.5,"l":84954.4,"c":84954.5,"v":2800,"usd":0.0329588}
{"ts":1745046900000,"o":84954.5,"h":84954.4,"l":84954.4,"c":84954.4,"v":200,"usd":0.0023542}
{"ts":1745046960000,"o":84954.4,"h":84954.4,"l":84954.4,"c":84954.4,"v":0,"usd":0}
{"ts":1745047020000,"o":84954.4,"h":84954.4,"l":84954.4,"c":84954.4,"v":100,"usd":0.0011771}
{"ts":1745047080000,"o":84954.4,"h":84958.1,"l":84954.5,"c":84958.1,"v":10700,"usd":0.12594945}
{"ts":1745047140000,"o":84958.1,"h":84958.1,"l":84958.1,"c":84958.1,"v":0,"usd":0}
{"ts":1745047200000,"o":84958.1,"h":84958,"l":84958,"c":84958,"v":200,"usd":0.0023541}
{"ts":1745047260000,"o":84958,"h":84980,"l":84958.1,"c":84980,"v":47800,"usd":0.56257738}
{"ts":1745047320000,"o":84980,"h":85047.7,"l":84980,"c":85047.7,"v":501200,"usd":5.89558487}
{"ts":1745047380000,"o":85047.7,"h":85084.7,"l":85047.6,"c":85066.6,"v":465600,"usd":5.47322955}
{"ts":1745047440000,"o":85066.6,"h":85072.7,"l":85066.7,"c":85072.7,"v":38900,"usd":0.45727535}
{"ts":1745047500000,"o":85072.7,"h":85080.6,"l":85063.4,"c":85063.5,"v":294500,"usd":3.46183045}
{"ts":1745047560000,"o":85063.5,"h":85100,"l":85066.7,"c":85091.9,"v":258900,"usd":3.04254636}
{"ts":1745047620000,"o":85091.9,"h":85094,"l":85076.1,"c":85092.1,"v":187400,"usd":2.20243025}
{"ts":1745047680000,"o":85092.1,"h":85173.1,"l":85092.2,"c":85167.3,"v":794800,"usd":9.33653119}
{"ts":1745047740000,"o":85167.3,"h":85192,"l":85155.9,"c":85177.1,"v":660900,"usd":7.75912094}
{"ts":1745047800000,"o":85177.1,"h":85177.1,"l":85141.5,"c":85141.5,"v":229100,"usd":2.69025746}
{"ts":1745047860000,"o":85141.5,"h":85154.1,"l":85136.3,"c":85154.1,"v":38500,"usd":0.45220501}
{"ts":1745047920000,"o":85154.1,"h":85154.2,"l":85120.4,"c":85120.4,"v":101200,"usd":1.18856263}
{"ts":1745047980000,"o":85120.4,"h":85120.4,"l":85112.3,"c":85112.3,"v":51800,"usd":0.60860372}
{"ts":1745048040000,"o":85112.3,"h":85120.8,"l":85112.3,"c":85120.8,"v":118400,"usd":1.3911037}
{"ts":1745048100000,"o":85120.8,"h":85120.8,"l":85099.2,"c":85109.9,"v":81600,"usd":0.95881876}
{"ts":1745048160000,"o":85109.9,"h":85109.9,"l":85090.4,"c":85094.5,"v":82600,"usd":0.97054918}
{"ts":1745048220000,"o":85094.5,"h":85094.5,"l":85094.5,"c":85094.5,"v":14200,"usd":0.16687272}
{"ts":1745048280000,"o":85094.5,"h":85152.7,"l":85094.6,"c":85152.7,"v":311200,"usd":3.65614605}
{"ts":1745048340000,"o":85152.7,"h":85156.9,"l":85152.8,"c":85156.9,"v":49800,"usd":0.58481478}
{"ts":1745048400000,"o":85156.9,"h":85157.4,"l":85156.8,"c":85157,"v":36500,"usd":0.4286195}
{"ts":1745048460000,"o":85157,"h":85221.9,"l":85157,"c":85221.9,"v":305700,"usd":3.58843594}
{"ts":1745048520000,"o":85221.9,"h":85222.3,"l":85198,"c":85206.9,"v":401700,"usd":4.71363452}
{"ts":1745048580000,"o":85206.9,"h":85220,"l":85206.9,"c":85217.7,"v":50400,"usd":0.591442}
{"ts":1745048640000,"o":85217.7,"h":85224.8,"l":85210.3,"c":85210.3,"v":50000,"usd":0.5866928}
{"ts":1745048700000,"o":85210.3,"h":85210.3,"l":85207,"c":85207.1,"v":18700,"usd":0.21946307}
{"ts":1745048760000,"o":85207.1,"h":85214.6,"l":85207.1,"c":85214.6,"v":40100,"usd":0.47061551}
{"ts":1745048820000,"o":85214.6,"h":85214.5,"l":85193.2,"c":85209.3,"v":131300,"usd":1.5409172}
{"ts":1745048880000,"o":85209.3,"h":85209.4,"l":85188.3,"c":85209.4,"v":36100,"usd":0.4237561}
{"ts":1745048940000,"o":85209.4,"h":85214.5,"l":85194.1,"c":85194.1,"v":146600,"usd":1.72048258}
{"ts":1745049000000,"o":85194.1,"h":85194,"l":85174.5,"c":85180.8,"v":49300,"usd":0.57878109}
{"ts":1745049060000,"o":85180.8,"h":85180.8,"l":85180.8,"c":85180.8,"v":1200,"usd":0.01408764}
{"ts":1745049120000,"o":85180.8,"h":85180.9,"l":85180.9,"c":85180.9,"v":9300,"usd":0.10917921}
{"ts":1745049180000,"o":85180.9,"h":85180.8,"l":85164.9,"c":85165.8,"v":132500,"usd":1.55559413}
{"ts":1745049240000,"o":85165.8,"h":85165.7,"l":85164.9,"c":85165,"v":26500,"usd":0.31115933}
{"ts":1745049300000,"o":85165,"h":85165.7,"l":85165.7,"c":85165.7,"v":200,"usd":0.00234836}
{"ts":1745049360000,"o":85165.7,"h":85196.6,"l":85165.2,"c":85196.6,"v":115600,"usd":1.35711043}
{"ts":1745049420000,"o":85196.6,"h":85196.5,"l":85180.9,"c":85180.9,"v":4300,"usd":0.05047462}
{"ts":1745049480000,"o":85180.9,"h":85181,"l":85181,"c":85181,"v":1000,"usd":0.0117397}
{"ts":1745049540000,"o":85181,"h":85181,"l":85175.2,"c":85179.2,"v":3100,"usd":0.03639372}
{"ts":1745049600000,"o":85179.2,"h":85196.5,"l":85176.1,"c":85196.5,"v":43400,"usd":0.50950132}
{"ts":1745049660000,"o":85196.5,"h":85191.8,"l":85181.3,"c":85191.1,"v":77000,"usd":0.90388442}
{"ts":1745049720000,"o":85191.1,"h":85231.5,"l":85191.1,"c":85210.8,"v":222000,"usd":2.60527865}
{"ts":1745049780000,"o":85210.8,"h":85210.7,"l":85187.5,"c":85197.1,"v":99200,"usd":1.16433401}
{"ts":1745049840000,"o":85197.1,"h":85197,"l":85185.9,"c":85186,"v":26100,"usd":0.30637616}
{"ts":1745049900000,"o":85186,"h":85186,"l":85137.7,"c":85137.7,"v":18000,"usd":0.21136763}
{"ts":1745049960000,"o":85137.7,"h":85137.8,"l":85137.7,"c":85137.8,"v":2400,"usd":0.02818968}
{"ts":1745050020000,"o":85137.8,"h":85163.1,"l":85137.8,"c":85163.1,"v":184100,"usd":2.16183475}
{"ts":1745050080000,"o":85163.1,"h":85163,"l":85163,"c":85163,"v":6000,"usd":0.0704532}
{"ts":1745050140000,"o":85163,"h":85163,"l":85158.2,"c":85158.2,"v":30500,"usd":0.35813745}
{"ts":1745050200000,"o":85158.2,"h":85158.1,"l":85139.5,"c":85139.5,"v":59300,"usd":0.69643051}
{"ts":1745050260000,"o":85139.5,"h":85147.9,"l":85139.6,"c":85147.8,"v":68300,"usd":0.80217012}
{"ts":1745050320000,"o":85147.8,"h":85147.8,"l":85125,"c":85125.1,"v":34300,"usd":0.40291033}
{"ts":1745050380000,"o":85125.1,"h":85125,"l":85125,"c":85125,"v":17300,"usd":0.20323002}
{"ts":1745050440000,"o":85125,"h":85130.1,"l":85125,"c":85130.1,"v":93800,"usd":1.10190533}
{"ts":1745050500000,"o":85130.1,"h":85130.1,"l":85105.6,"c":85105.6,"v":161400,"usd":1.8961306}
{"ts":1745050560000,"o":85105.6,"h":85122.9,"l":85108.6,"c":85122.9,"v":54300,"usd":0.63798016}
{"ts":1745050620000,"o":85122.9,"h":85123,"l":85106.6,"c":85109.7,"v":45000,"usd":0.52872449}
{"ts":1745050680000,"o":85109.7,"h":85106.6,"l":85099,"c":85099,"v":49100,"usd":0.57696688}
{"ts":1745050740000,"o":85099,"h":85099,"l":85082.9,"c":85090.6,"v":53700,"usd":0.6311196}
{"ts":1745050800000,"o":85090.6,"h":85130.6,"l":85100,"c":85130.6,"v":40400,"usd":0.47462054}
{"ts":1745050860000,"o":85130.6,"h":85160,"l":85125.8,"c":85160,"v":213400,"usd":2.50612053}
{"ts":1745050920000,"o":85160,"h":85166.1,"l":85159.5,"c":85166.1,"v":24400,"usd":0.28650217}
{"ts":1745050980000,"o":85166.1,"h":85181.7,"l":85170.2,"c":85181.7,"v":49000,"usd":0.57530072}
{"ts":1745051040000,"o":85181.7,"h":85207.4,"l":85181.7,"c":85198.5,"v":199500,"usd":2.3418122}
{"ts":1745051100000,"o":85198.5,"h":85198.5,"l":85198.5,"c":85198.5,"v":0,"usd":0}
{"ts":1745051160000,"o":85198.5,"h":85198.5,"l":85198.5,"c":85198.5,"v":8700,"usd":0.10211451}
{"ts":1745051220000,"o":85198.5,"h":85207.4,"l":85198.6,"c":85207.3,"v":103000,"usd":1.20892534}
{"ts":1745051280000,"o":85207.3,"h":85223.7,"l":85191,"c":85191.9,"v":386000,"usd":4.52986943}
{"ts":1745051340000,"o":85191.9,"h":85207.4,"l":85191,"c":85200.4,"v":47200,"usd":0.55400403}
{"ts":1745051400000,"o":85200.4,"h":85200.5,"l":85198.8,"c":85200.1,"v":81100,"usd":0.95187482}
{"ts":1745051460000,"o":85200.1,"h":85200.2,"l":85191.1,"c":85191.1,"v":5700,"usd":0.06690555}
{"ts":1745051520000,"o":85191.1,"h":85191.1,"l":85180.1,"c":85185.5,"v":72700,"usd":0.85342532}
{"ts":1745051580000,"o":85185.5,"h":85187.6,"l":85182.5,"c":85187.6,"v":30000,"usd":0.3521696}
{"ts":1745051640000,"o":85187.6,"h":85187.6,"l":85187.5,"c":85187.6,"v":9700,"usd":0.11386636}
{"ts":1745051700000,"o":85187.6,"h":85187.6,"l":85187.5,"c":85187.5,"v":27700,"usd":0.32516476}
{"ts":1745051760000,"o":85187.5,"h":85188.4,"l":85159.7,"c":85161,"v":89200,"usd":1.04725474}
{"ts":1745051820000,"o":85161,"h":85161,"l":85159.4,"c":85159.4,"v":54500,"usd":0.63997491}
{"ts":1745051880000,"o":85159.4,"h":85161,"l":85148.7,"c":85161,"v":143200,"usd":1.68161896}
{"ts":1745051940000,"o":85161,"h":85206.8,"l":85166.3,"c":85206.8,"v":150600,"usd":1.76783543}
{"ts":1745052000000,"o":85206.8,"h":85299.6,"l":85206.8,"c":85279.1,"v":790600,"usd":9.27301414}
{"ts":1745052060000,"o":85279.1,"h":85318.4,"l":85283.6,"c":85296,"v":370500,"usd":4.34356793}
{"ts":1745052120000,"o":85296,"h":85387.9,"l":85296,"c":85328.9,"v":1125400,"usd":13.18523073}
{"ts":1745052180000,"o":85328.9,"h":85361.1,"l":85312.3,"c":85329.3,"v":87200,"usd":1.02196485}
{"ts":1745052240000,"o":85329.3,"h":85323.9,"l":85317.2,"c":85321,"v":11200,"usd":0.131269}
{"ts":1745052300000,"o":85321,"h":85321,"l":85296,"c":85296.1,"v":73900,"usd":0.86634997}
{"ts":1745052360000,"o":85296.1,"h":85329.4,"l":85296.1,"c":85329.4,"v":204500,"usd":2.39695986}
{"ts":1745052420000,"o":85329.4,"h":85355.5,"l":85339.9,"c":85341.1,"v":359100,"usd":4.20733877}
{"ts":1745052480000,"o":85341.1,"h":85341.2,"l":85327.3,"c":85327.3,"v":61800,"usd":0.7241871}
{"ts":1745052540000,"o":85327.3,"h":85327.3,"l":85312.5,"c":85324.5,"v":121400,"usd":1.42287197}
{"ts":1745052600000,"o":85324.5,"h":85324.6,"l":85312.5,"c":85324.6,"v":37500,"usd":0.43953011}
{"ts":1745052660000,"o":85324.6,"h":85324.6,"l":85324.5,"c":85324.6,"v":117800,"usd":1.38060434}
{"ts":1745052720000,"o":85324.6,"h":85328.1,"l":85296,"c":85308.8,"v":89000,"usd":1.04330194}
{"ts":1745052780000,"o":85308.8,"h":85308.8,"l":85287.1,"c":85300.9,"v":130800,"usd":1.53350136}
{"ts":1745052840000,"o":85300.9,"h":85300.8,"l":85300.8,"c":85300.8,"v":1100,"usd":0.01289552}
{"ts":1745052900000,"o":85300.8,"h":85306.5,"l":85297.2,"c":85297.3,"v":70800,"usd":0.82999012}
{"ts":1745052960000,"o":85297.3,"h":85306.6,"l":85297.3,"c":85306.6,"v":44800,"usd":0.52519446}
{"ts":1745053020000,"o":85306.6,"h":85320,"l":85300,"c":85300,"v":36300,"usd":0.42549531}
{"ts":1745053080000,"o":85300,"h":85297.2,"l":85271,"c":85281.2,"v":272600,"usd":3.19601838}
{"ts":1745053140000,"o":85281.2,"h":85281.2,"l":85275,"c":85277.5,"v":59600,"usd":0.69889549}
{"ts":1745053200000,"o":85277.5,"h":85285,"l":85281.2,"c":85285,"v":21900,"usd":0.25679706}
{"ts":1745053260000,"o":85285,"h":85285,"l":85275,"c":85275.1,"v":29100,"usd":0.3412454}
{"ts":1745053320000,"o":85275.1,"h":85284.1,"l":85244.5,"c":85248.6,"v":50200,"usd":0.58880671}
{"ts":1745053380000,"o":85248.6,"h":85261,"l":85243.7,"c":85261,"v":29300,"usd":0.34369858}
{"ts":1745053440000,"o":85261,"h":85319.5,"l":85261.1,"c":85319.5,"v":163300,"usd":1.91468439}
{"ts":1745053500000,"o":85319.5,"h":85330.2,"l":85280.9,"c":85311.5,"v":161100,"usd":1.88824759}
{"ts":1745053560000,"o":85311.5,"h":85360,"l":85326.9,"c":85360,"v":317600,"usd":3.72115828}
{"ts":1745053620000,"o":85360,"h":85372.7,"l":85360,"c":85364.5,"v":80300,"usd":0.94063533}
{"ts":1745053680000,"o":85364.5,"h":85364.5,"l":85325,"c":85340.2,"v":165000,"usd":1.93339558}
{"ts":1745053740000,"o":85340.2,"h":85355.4,"l":85340.2,"c":85343.9,"v":110500,"usd":1.29481258}
{"ts":1745053800000,"o":85343.9,"h":85396.4,"l":85345.7,"c":85367.9,"v":441100,"usd":5.16608543}
{"ts":1745053860000,"o":85367.9,"h":85415.2,"l":85375.2,"c":85395.3,"v":192800,"usd":2.25770357}
{"ts":1745053920000,"o":85395.3,"h":85407.7,"l":85388.6,"c":85407.7,"v":177300,"usd":2.07624586}
{"ts":1745053980000,"o":85407.7,"h":85407.7,"l":85390.7,"c":85390.7,"v":33400,"usd":0.39106582}
{"ts":1745054040000,"o":85390.7,"h":85390.7,"l":85370,"c":85379.6,"v":45400,"usd":0.53175914}
{"ts":1745054100000,"o":85379.6,"h":85405.4,"l":85377.4,"c":85377.4,"v":77000,"usd":0.90173394}
{"ts":1745054160000,"o":85377.4,"h":85390.5,"l":85377.3,"c":85390.5,"v":34700,"usd":0.40639001}
{"ts":1745054220000,"o":85390.5,"h":85397,"l":85386.5,"c":85386.9,"v":10100,"usd":0.1182787}
{"ts":1745054280000,"o":85386.9,"h":85400.8,"l":85392.4,"c":85400.8,"v":98400,"usd":1.15221652}
{"ts":1745054340000,"o":85400.8,"h":85410,"l":85409.9,"c":85409.9,"v":35400,"usd":0.41447028}
{"ts":1745054400000,"o":85409.9,"h":85409.9,"l":85370,"c":85370,"v":30400,"usd":0.35601773}
{"ts":1745054460000,"o":85370,"h":85379.5,"l":85362.9,"c":85362.9,"v":27700,"usd":0.32446948}
{"ts":1745054520000,"o":85362.9,"h":85363.5,"l":85355.9,"c":85363.5,"v":189700,"usd":2.22234124}
{"ts":1745054580000,"o":85363.5,"h":85363.5,"l":85363.5,"c":85363.5,"v":0,"usd":0}
{"ts":1745054640000,"o":85363.5,"h":85368.8,"l":85358.2,"c":85358.4,"v":15100,"usd":0.17688045}
{"ts":1745054700000,"o":85358.4,"h":85362,"l":85349.4,"c":85349.4,"v":149100,"usd":1.74681234}
{"ts":1745054760000,"o":85349.4,"h":85351.1,"l":85340.2,"c":85340.2,"v":74300,"usd":0.87063209}
{"ts":1745054820000,"o":85340.2,"h":85340.2,"l":85340.2,"c":85340.2,"v":400,"usd":0.00468712}
{"ts":1745054880000,"o":85340.2,"h":85373,"l":85327.8,"c":85373,"v":167900,"usd":1.96719903}
{"ts":1745054940000,"o":85373,"h":85379.9,"l":85363.4,"c":85363.4,"v":8800,"usd":0.10307777}
{"ts":1745055000000,"o":85363.4,"h":85363.4,"l":85308,"c":85308,"v":71000,"usd":0.83194126}
{"ts":1745055060000,"o":85308,"h":85308,"l":85278.5,"c":85279.1,"v":137000,"usd":1.60637653}
{"ts":1745055120000,"o":85279.1,"h":85279.1,"l":85250.2,"c":85250.3,"v":104600,"usd":1.22665089}
{"ts":1745055180000,"o":85250.3,"h":85259.9,"l":85220,"c":85220,"v":337100,"usd":3.954799}
{"ts":1745055240000,"o":85220,"h":85279.2,"l":85200,"c":85252.1,"v":311300,"usd":3.65226667}
{"ts":1745055300000,"o":85252.1,"h":85311.9,"l":85252.1,"c":85291.4,"v":107000,"usd":1.2547402}
{"ts":1745055360000,"o":85291.4,"h":85382.2,"l":85298.7,"c":85382.2,"v":464600,"usd":5.4421701}
{"ts":1745055420000,"o":85382.2,"h":85397.8,"l":85376,"c":85376,"v":202800,"usd":2.37501611}
{"ts":1745055480000,"o":85376,"h":85397.8,"l":85380.8,"c":85380.8,"v":89500,"usd":1.04805566}
{"ts":1745055540000,"o":85380.8,"h":85378.5,"l":85324.3,"c":85346.6,"v":317900,"usd":3.72502786}
{"ts":1745055600000,"o":85346.6,"h":85359.9,"l":85336.5,"c":85338.8,"v":53500,"usd":0.62682058}
{"ts":1745055660000,"o":85338.8,"h":85359.9,"l":85316.1,"c":85346.6,"v":65100,"usd":0.76283851}
{"ts":1745055720000,"o":85346.6,"h":85382.1,"l":85346.6,"c":85374.9,"v":62400,"usd":0.73097783}
{"ts":1745055780000,"o":85374.9,"h":85385.4,"l":85348.4,"c":85349.1,"v":109500,"usd":1.28258502}
{"ts":1745055840000,"o":85349.1,"h":85386.3,"l":85363.8,"c":85382.4,"v":60400,"usd":0.70746834}
{"ts":1745055900000,"o":85382.4,"h":85382.4,"l":85359.7,"c":85359.7,"v":4600,"usd":0.05388202}
{"ts":1745055960000,"o":85359.7,"h":85359.6,"l":85348.2,"c":85348.2,"v":52600,"usd":0.61623}
{"ts":1745056020000,"o":85348.2,"h":85348.3,"l":85342.6,"c":85342.6,"v":29200,"usd":0.34212803}
{"ts":1745056080000,"o":85342.6,"h":85361.8,"l":85342.7,"c":85361.8,"v":39700,"usd":0.46518097}
{"ts":1745056140000,"o":85361.8,"h":85389.3,"l":85373.7,"c":85379.5,"v":126900,"usd":1.48617305}
{"ts":1745056200000,"o":85379.5,"h":85397.8,"l":85388.6,"c":85397.8,"v":88400,"usd":1.03518243}
{"ts":1745056260000,"o":85397.8,"h":85397.7,"l":85350.2,"c":85350.2,"v":208400,"usd":2.44115585}
{"ts":1745056320000,"o":85350.2,"h":85396.6,"l":85374.1,"c":85377.3,"v":17200,"usd":0.20144376}
{"ts":1745056380000,"o":85377.3,"h":85376.1,"l":85362.9,"c":85363,"v":24300,"usd":0.2846365}
{"ts":1745056440000,"o":85363,"h":85362.9,"l":85342.6,"c":85342.6,"v":27600,"usd":0.32337209}
{"ts":1745056500000,"o":85342.6,"h":85342.6,"l":85310,"c":85310,"v":265800,"usd":3.11486489}
{"ts":1745056560000,"o":85310,"h":85323.1,"l":85308.7,"c":85323,"v":46700,"usd":0.54735709}
{"ts":1745056620000,"o":85323,"h":85323.1,"l":85320.7,"c":85323,"v":36000,"usd":0.42192726}
{"ts":1745056680000,"o":85323,"h":85351.8,"l":85321.5,"c":85323.5,"v":126300,"usd":1.47983371}
{"ts":1745056740000,"o":85323.5,"h":85323.5,"l":85323.5,"c":85323.5,"v":1000,"usd":0.0117201}
{"ts":1745056800000,"o":85323.5,"h":85323.5,"l":85283.4,"c":85302.7,"v":174900,"usd":2.05056832}
{"ts":1745056860000,"o":85302.7,"h":85319.4,"l":85302.9,"c":85315.4,"v":13600,"usd":0.15942735}
{"ts":1745056920000,"o":85315.4,"h":85306.5,"l":85290.5,"c":85297.3,"v":7200,"usd":0.08440286}
{"ts":1745056980000,"o":85297.3,"h":85286.6,"l":85270.1,"c":85270.1,"v":10100,"usd":0.11843106}
{"ts":1745057040000,"o":85270.1,"h":85270.1,"l":85254.1,"c":85254.1,"v":30700,"usd":0.36007652}
{"ts":1745057100000,"o":85254.1,"h":85272.3,"l":85241.5,"c":85241.5,"v":55100,"usd":0.64626089}
{"ts":1745057160000,"o":85241.5,"h":85259.9,"l":85241.6,"c":85241.8,"v":52100,"usd":0.61119351}
{"ts":1745057220000,"o":85241.8,"h":85241.5,"l":85240,"c":85240,"v":7200,"usd":0.08446612}
{"ts":1745057280000,"o":85240,"h":85238.8,"l":85230,"c":85230,"v":5300,"usd":0.06217939}
{"ts":1745057340000,"o":85230,"h":85230,"l":85230,"c":85230,"v":0,"usd":0}
{"ts":1745057400000,"o":85230,"h":85244.4,"l":85230,"c":85244.4,"v":187900,"usd":2.20455988}
{"ts":1745057460000,"o":85244.4,"h":85272.3,"l":85244.3,"c":85272.3,"v":112900,"usd":1.32427555}
{"ts":1745057520000,"o":85272.3,"h":85278,"l":85272.3,"c":85278,"v":4900,"usd":0.05746153}
{"ts":1745057580000,"o":85278,"h":85272.3,"l":85248.7,"c":85248.7,"v":44900,"usd":0.52656923}
{"ts":1745057640000,"o":85248.7,"h":85265.6,"l":85248.7,"c":85265.6,"v":19700,"usd":0.23107155}
{"ts":1745057700000,"o":85265.6,"h":85265.5,"l":85242.4,"c":85242.4,"v":15500,"usd":0.181793}
{"ts":1745057760000,"o":85242.4,"h":85242.4,"l":85230.1,"c":85230.1,"v":5000,"usd":0.05866042}
{"ts":1745057820000,"o":85230.1,"h":85230.1,"l":85177.3,"c":85205.9,"v":371200,"usd":4.35613381}
{"ts":1745057880000,"o":85205.9,"h":85248.4,"l":85211.6,"c":85234.5,"v":273100,"usd":3.20422153}
{"ts":1745057940000,"o":85234.5,"h":85259.6,"l":85234.6,"c":85259.6,"v":23000,"usd":0.26982887}
{"ts":1745058000000,"o":85259.6,"h":85265.3,"l":85242.8,"c":85242.8,"v":42600,"usd":0.49965626}
{"ts":1745058060000,"o":85242.8,"h":85259.5,"l":85242.8,"c":85259.5,"v":49400,"usd":0.57950098}
{"ts":1745058120000,"o":85259.5,"h":85259.5,"l":85242.8,"c":85242.8,"v":12200,"usd":0.1431124}
{"ts":1745058180000,"o":85242.8,"h":85259.4,"l":85242.8,"c":85242.8,"v":53900,"usd":0.63229037}
{"ts":1745058240000,"o":85242.8,"h":85242.8,"l":85242.8,"c":85242.8,"v":3500,"usd":0.0410592}
{"ts":1745058300000,"o":85242.8,"h":85242.8,"l":85220,"c":85220,"v":184800,"usd":2.16804087}
{"ts":1745058360000,"o":85220,"h":85221.9,"l":85195.3,"c":85195.3,"v":78300,"usd":0.91880311}
{"ts":1745058420000,"o":85195.3,"h":85205.8,"l":85183.8,"c":85187,"v":63900,"usd":0.75006086}
{"ts":1745058480000,"o":85187,"h":85186.9,"l":85150,"c":85170,"v":173800,"usd":2.04055585}
{"ts":1745058540000,"o":85170,"h":85178.2,"l":85176,"c":85178.2,"v":7900,"usd":0.09274856}
{"ts":1745058600000,"o":85178.2,"h":85178.2,"l":85178.2,"c":85178.2,"v":11200,"usd":0.13148912}
{"ts":1745058660000,"o":85178.2,"h":85178.2,"l":85173.4,"c":85178.2,"v":7700,"usd":0.09040192}
{"ts":1745058720000,"o":85178.2,"h":85178.3,"l":85178.2,"c":85178.2,"v":2000,"usd":0.0234802}
{"ts":1745058780000,"o":85178.2,"h":85200,"l":85178.2,"c":85199.9,"v":137200,"usd":1.61069394}
{"ts":1745058840000,"o":85199.9,"h":85199.9,"l":85190.1,"c":85190.1,"v":28000,"usd":0.32864769}
{"ts":1745058900000,"o":85190.1,"h":85185.8,"l":85169,"c":85169,"v":106500,"usd":1.2503353}
{"ts":1745058960000,"o":85169,"h":85169.1,"l":85137.8,"c":85154,"v":212600,"usd":2.49647332}
{"ts":1745059020000,"o":85154,"h":85153.9,"l":85137.8,"c":85144.8,"v":78000,"usd":0.91613652}
{"ts":1745059080000,"o":85144.8,"h":85149.9,"l":85136.9,"c":85140.1,"v":21600,"usd":0.25368615}
{"ts":1745059140000,"o":85140.1,"h":85160,"l":85148.7,"c":85160,"v":43300,"usd":0.50849935}
{"ts":1745059200000,"o":85160,"h":85165.4,"l":85165.4,"c":85165.4,"v":92600,"usd":1.08729994}
{"ts":1745059260000,"o":85165.4,"h":85157.6,"l":85147.9,"c":85157.6,"v":22800,"usd":0.2677384}
{"ts":1745059320000,"o":85157.6,"h":85216.8,"l":85165.5,"c":85216,"v":212800,"usd":2.49756803}
{"ts":1745059380000,"o":85216,"h":85203,"l":85175,"c":85175.1,"v":44200,"usd":0.51888475}
{"ts":1745059440000,"o":85175.1,"h":85186,"l":85185.7,"c":85185.8,"v":11500,"usd":0.1349986}
{"ts":1745059500000,"o":85185.8,"h":85191.3,"l":85185.8,"c":85191.3,"v":109000,"usd":1.27948513}
{"ts":1745059560000,"o":85191.3,"h":85200,"l":85175,"c":85175.2,"v":159900,"usd":1.87699642}
{"ts":1745059620000,"o":85175.2,"h":85189.9,"l":85189.9,"c":85189.9,"v":100,"usd":0.00117385}
{"ts":1745059680000,"o":85189.9,"h":85208.6,"l":85189.9,"c":85208.6,"v":26600,"usd":0.31223862}
{"ts":1745059740000,"o":85208.6,"h":85209,"l":85204.9,"c":85208.9,"v":155900,"usd":1.82963197}
{"ts":1745059800000,"o":85208.9,"h":85203.2,"l":85193.3,"c":85203.2,"v":3200,"usd":0.03756146}
{"ts":1745059860000,"o":85203.2,"h":85203.2,"l":85203.2,"c":85203.2,"v":5400,"usd":0.06337764}
{"ts":1745059920000,"o":85203.2,"h":85203.2,"l":85180.4,"c":85181.8,"v":21900,"usd":0.25704542}
{"ts":1745059980000,"o":85181.8,"h":85197.3,"l":85181.9,"c":85186.9,"v":92300,"usd":1.08354645}
{"ts":1745060040000,"o":85186.9,"h":85187,"l":85187,"c":85187,"v":23700,"usd":0.27821193}
{"ts":1745060100000,"o":85187,"h":85187,"l":85187,"c":85187,"v":0,"usd":0}
{"ts":1745060160000,"o":85187,"h":85197.3,"l":85197.3,"c":85197.3,"v":200,"usd":0.0023475}
{"ts":1745060220000,"o":85197.3,"h":85197.3,"l":85197.3,"c":85197.3,"v":0,"usd":0}
{"ts":1745060280000,"o":85197.3,"h":85220,"l":85197.4,"c":85220,"v":188800,"usd":2.21575005}
{"ts":1745060340000,"o":85220,"h":85230,"l":85222.9,"c":85229.9,"v":37600,"usd":0.44118438}
{"ts":1745060400000,"o":85229.9,"h":85232.2,"l":85230,"c":85232.2,"v":31200,"usd":0.3660636}
{"ts":1745060460000,"o":85232.2,"h":85232.1,"l":85215.6,"c":85215.6,"v":52300,"usd":0.61365354}
{"ts":1745060520000,"o":85215.6,"h":85218.2,"l":85218.1,"c":85218.2,"v":4800,"usd":0.05632608}
{"ts":1745060580000,"o":85218.2,"h":85239.9,"l":85218.2,"c":85239.9,"v":24900,"usd":0.29216009}
{"ts":1745060640000,"o":85239.9,"h":85248.2,"l":85239.9,"c":85248.2,"v":13300,"usd":0.15601918}
{"ts":1745060700000,"o":85248.2,"h":85263.5,"l":85248.2,"c":85263.5,"v":22100,"usd":0.25921717}
{"ts":1745060760000,"o":85263.5,"h":85263.4,"l":85246.5,"c":85246.5,"v":39700,"usd":0.46563979}
{"ts":1745060820000,"o":85246.5,"h":85246.6,"l":85246.5,"c":85246.6,"v":4200,"usd":0.04926894}
{"ts":1745060880000,"o":85246.6,"h":85267.7,"l":85255.4,"c":85267.7,"v":30000,"usd":0.35183763}
{"ts":1745060940000,"o":85267.7,"h":85260.8,"l":85215.4,"c":85223.3,"v":77200,"usd":0.90562084}
{"ts":1745061000000,"o":85223.3,"h":85233.1,"l":85197.3,"c":85197.3,"v":130200,"usd":1.52812472}
{"ts":1745061060000,"o":85197.3,"h":85214.3,"l":85190.1,"c":85214.3,"v":4600,"usd":0.05398902}
{"ts":1745061120000,"o":85214.3,"h":85214.3,"l":85214.2,"c":85214.2,"v":20500,"usd":0.24056955}
{"ts":1745061180000,"o":85214.2,"h":85218.9,"l":85214.3,"c":85218.8,"v":15600,"usd":0.18306018}
{"ts":1745061240000,"o":85218.8,"h":85218.8,"l":85186.9,"c":85186.9,"v":31500,"usd":0.36972125}
{"ts":1745061300000,"o":85186.9,"h":85186.9,"l":85183.3,"c":85183.3,"v":3500,"usd":0.04108725}
{"ts":1745061360000,"o":85183.3,"h":85183.3,"l":85152,"c":85170.7,"v":35500,"usd":0.41681298}
{"ts":1745061420000,"o":85170.7,"h":85200,"l":85166.5,"c":85198.6,"v":10900,"usd":0.12795483}
{"ts":1745061480000,"o":85198.6,"h":85198.7,"l":85198.7,"c":85198.7,"v":1800,"usd":0.02112714}
{"ts":1745061540000,"o":85198.7,"h":85204.5,"l":85156.2,"c":85160.1,"v":61100,"usd":0.71725447}
{"ts":1745061600000,"o":85160.1,"h":85164.8,"l":85139.3,"c":85139.9,"v":46800,"usd":0.54965441}
{"ts":1745061660000,"o":85139.9,"h":85149,"l":85139.8,"c":85139.8,"v":2700,"usd":0.03170933}
{"ts":1745061720000,"o":85139.8,"h":85139.8,"l":85101.8,"c":85130,"v":215300,"usd":2.52937898}
{"ts":1745061780000,"o":85130,"h":85161.6,"l":85130.3,"c":85161.5,"v":6200,"usd":0.07281666}
{"ts":1745061840000,"o":85161.5,"h":85161.5,"l":85139.4,"c":85139.4,"v":15900,"usd":0.18672049}
{"ts":1745061900000,"o":85139.4,"h":85146.9,"l":85133.6,"c":85146.9,"v":11400,"usd":0.13389069}
{"ts":1745061960000,"o":85146.9,"h":85141.5,"l":85133.1,"c":85141.5,"v":9800,"usd":0.11510734}
{"ts":1745062020000,"o":85141.5,"h":85153.4,"l":85147.9,"c":85153.4,"v":2000,"usd":0.0234878}
{"ts":1745062080000,"o":85153.4,"h":85159.1,"l":85143.1,"c":85143.1,"v":17700,"usd":0.20785283}
{"ts":1745062140000,"o":85143.1,"h":85156.9,"l":85130.3,"c":85142.1,"v":56200,"usd":0.65999732}
{"ts":1745062200000,"o":85142.1,"h":85142.6,"l":85136.1,"c":85140,"v":181000,"usd":2.12594953}
{"ts":1745062260000,"o":85140,"h":85152.6,"l":85139.4,"c":85139.4,"v":20500,"usd":0.24075226}
{"ts":1745062320000,"o":85139.4,"h":85141.7,"l":85135.2,"c":85141.7,"v":4000,"usd":0.04698355}
{"ts":1745062380000,"o":85141.7,"h":85154.7,"l":85130.1,"c":85154.7,"v":48600,"usd":0.57080742}
{"ts":1745062440000,"o":85154.7,"h":85162.4,"l":85154.7,"c":85162.4,"v":221100,"usd":2.59628267}
{"ts":1745062500000,"o":85162.4,"h":85178.4,"l":85151.3,"c":85164.4,"v":44700,"usd":0.52479961}
{"ts":1745062560000,"o":85164.4,"h":85169.9,"l":85151.3,"c":85152.7,"v":15000,"usd":0.17612766}
{"ts":1745062620000,"o":85152.7,"h":85152.8,"l":85120.5,"c":85126.4,"v":146000,"usd":1.71464024}
{"ts":1745062680000,"o":85126.4,"h":85141,"l":85126.4,"c":85141,"v":25100,"usd":0.29480746}
{"ts":1745062740000,"o":85141,"h":85141,"l":85092,"c":85139.9,"v":221300,"usd":2.59990062}
{"ts":1745062800000,"o":85139.9,"h":85172.2,"l":85126.2,"c":85172.2,"v":45900,"usd":0.53902595}
{"ts":1745062860000,"o":85172.2,"h":85174,"l":85155.1,"c":85174,"v":9500,"usd":0.11154208}
{"ts":1745062920000,"o":85174,"h":85176.8,"l":85176.7,"c":85176.8,"v":15500,"usd":0.18197465}
{"ts":1745062980000,"o":85176.8,"h":85176.7,"l":85159.8,"c":85168.8,"v":36800,"usd":0.43206999}
{"ts":1745063040000,"o":85168.8,"h":85168.8,"l":85168.8,"c":85168.8,"v":0,"usd":0}
{"ts":1745063100000,"o":85168.8,"h":85191.9,"l":85168.9,"c":85191.8,"v":85200,"usd":1.00015493}
{"ts":1745063160000,"o":85191.8,"h":85191.8,"l":85179.1,"c":85179.1,"v":21400,"usd":0.25119838}
{"ts":1745063220000,"o":85179.1,"h":85179.1,"l":85162.2,"c":85162.2,"v":12600,"usd":0.14793292}
{"ts":1745063280000,"o":85162.2,"h":85162.3,"l":85162.2,"c":85162.2,"v":1200,"usd":0.01409076}
{"ts":1745063340000,"o":85162.2,"h":85165,"l":85162.3,"c":85165,"v":90400,"usd":1.06146824}
{"ts":1745063400000,"o":85165,"h":85165,"l":85165,"c":85165,"v":0,"usd":0}
{"ts":1745063460000,"o":85165,"h":85180.8,"l":85164.9,"c":85180.8,"v":75900,"usd":0.89116395}
{"ts":1745063520000,"o":85180.8,"h":85180.8,"l":85180.8,"c":85180.8,"v":0,"usd":0}
{"ts":1745063580000,"o":85180.8,"h":85185,"l":85165,"c":85165,"v":17200,"usd":0.20191586}
{"ts":1745063640000,"o":85165,"h":85168,"l":85143.9,"c":85168,"v":124400,"usd":1.46074309}
{"ts":1745063700000,"o":85168,"h":85185,"l":85165.8,"c":85185,"v":33000,"usd":0.38744184}
{"ts":1745063760000,"o":85185,"h":85191,"l":85178.6,"c":85178.6,"v":11600,"usd":0.1361738}
{"ts":1745063820000,"o":85178.6,"h":85192.1,"l":85181.2,"c":85192.1,"v":11700,"usd":0.13734152}
{"ts":1745063880000,"o":85192.1,"h":85200,"l":85194.4,"c":85199.9,"v":6200,"usd":0.0727709}
{"ts":1745063940000,"o":85199.9,"h":85199.9,"l":85199.9,"c":85199.9,"v":1000,"usd":0.0117371}
{"ts":1745064000000,"o":85199.9,"h":85200,"l":85200,"c":85200,"v":4800,"usd":0.05633808}
{"ts":1745064060000,"o":85200,"h":85200,"l":85199.9,"c":85200,"v":1000,"usd":0.0117371}
{"ts":1745064120000,"o":85200,"h":85201.9,"l":85200,"c":85201.9,"v":56400,"usd":0.66197202}
{"ts":1745064180000,"o":85201.9,"h":85204.1,"l":85201.9,"c":85204.1,"v":41900,"usd":0.49176766}
{"ts":1745064240000,"o":85204.1,"h":85215.8,"l":85215.7,"c":85215.7,"v":20800,"usd":0.24408592}
{"ts":1745064300000,"o":85215.7,"h":85215.7,"l":85215.7,"c":85215.7,"v":0,"usd":0}
{"ts":1745064360000,"o":85215.7,"h":85215.7,"l":85215.7,"c":85215.7,"v":0,"usd":0}
{"ts":1745064420000,"o":85215.7,"h":85215.7,"l":85215.7,"c":85215.7,"v":0,"usd":0}
{"ts":1745064480000,"o":85215.7,"h":85235.6,"l":85215.8,"c":85235.6,"v":35500,"usd":0.41656506}
{"ts":1745064540000,"o":85235.6,"h":85269.1,"l":85240,"c":85269.1,"v":38900,"usd":0.45632352}
{"ts":1745064600000,"o":85269.1,"h":85269.9,"l":85269.8,"c":85269.8,"v":1000,"usd":0.0117275}
{"ts":1745064660000,"o":85269.8,"h":85269.8,"l":85269.8,"c":85269.8,"v":14500,"usd":0.17004875}
{"ts":1745064720000,"o":85269.8,"h":85269.8,"l":85257.5,"c":85257.5,"v":107700,"usd":1.26312209}
{"ts":1745064780000,"o":85257.5,"h":85249.4,"l":85240.6,"c":85249.4,"v":1800,"usd":0.02111634}
{"ts":1745064840000,"o":85249.4,"h":85249.4,"l":85225.9,"c":85225.9,"v":23500,"usd":0.27567981}
{"ts":1745064900000,"o":85225.9,"h":85230,"l":85225.9,"c":85230,"v":130000,"usd":1.5253545}
{"ts":1745064960000,"o":85230,"h":85257,"l":85239.8,"c":85257,"v":91000,"usd":1.06757232}
{"ts":1745065020000,"o":85257,"h":85257,"l":85257,"c":85257,"v":0,"usd":0}
{"ts":1745065080000,"o":85257,"h":85260,"l":85257.1,"c":85260,"v":36500,"usd":0.42811514}
{"ts":1745065140000,"o":85260,"h":85260,"l":85260,"c":85260,"v":0,"usd":0}
{"ts":1745065200000,"o":85260,"h":85274,"l":85265.8,"c":85274,"v":229200,"usd":2.68790822}
{"ts":1745065260000,"o":85274,"h":85240,"l":85204,"c":85204,"v":128300,"usd":1.50525289}
{"ts":1745065320000,"o":85204,"h":85220,"l":85180.1,"c":85220,"v":628600,"usd":7.37789828}
{"ts":1745065380000,"o":85220,"h":85255.2,"l":85223.5,"c":85255.1,"v":79000,"usd":0.92675906}
{"ts":1745065440000,"o":85255.1,"h":85266.3,"l":85255.2,"c":85266.3,"v":13400,"usd":0.15716986}
{"ts":1745065500000,"o":85266.3,"h":85275.2,"l":85271.5,"c":85271.5,"v":89500,"usd":1.04955714}
{"ts":1745065560000,"o":85271.5,"h":85288,"l":85271.6,"c":85288,"v":7700,"usd":0.09029076}
{"ts":1745065620000,"o":85288,"h":85290.3,"l":85288.5,"c":85290.3,"v":24200,"usd":0.28373958}
{"ts":1745065680000,"o":85290.3,"h":85294.8,"l":85290.4,"c":85294.7,"v":268900,"usd":3.15268352}
{"ts":1745065740000,"o":85294.7,"h":85294.7,"l":85294.7,"c":85294.7,"v":8400,"usd":0.09848244}
{"ts":1745065800000,"o":85294.7,"h":85303.7,"l":85294.8,"c":85295.6,"v":279900,"usd":3.28142943}
{"ts":1745065860000,"o":85295.6,"h":85303.6,"l":85295.7,"c":85303.6,"v":27800,"usd":0.32592137}
{"ts":1745065920000,"o":85303.6,"h":85303.6,"l":85294.7,"c":85294.9,"v":113400,"usd":1.32945566}
{"ts":1745065980000,"o":85294.9,"h":85303.6,"l":85303.6,"c":85303.6,"v":1000,"usd":0.0117228}
{"ts":1745066040000,"o":85303.6,"h":85303.7,"l":85303.6,"c":85303.6,"v":7200,"usd":0.08440416}
{"ts":1745066100000,"o":85303.6,"h":85303.7,"l":85294.7,"c":85294.7,"v":39100,"usd":0.45837929}
{"ts":1745066160000,"o":85294.7,"h":85294.8,"l":85294.7,"c":85294.7,"v":11500,"usd":0.134827}
{"ts":1745066220000,"o":85294.7,"h":85296.1,"l":85294.8,"c":85296.1,"v":66400,"usd":0.77847218}
{"ts":1745066280000,"o":85296.1,"h":85303.7,"l":85303.6,"c":85303.6,"v":2900,"usd":0.03399612}
{"ts":1745066340000,"o":85303.6,"h":85303.7,"l":85303.6,"c":85303.7,"v":1000,"usd":0.0117228}
{"ts":1745066400000,"o":85303.7,"h":85303.7,"l":85294.7,"c":85294.8,"v":75500,"usd":0.88514151}
{"ts":1745066460000,"o":85294.8,"h":85294.8,"l":85294.7,"c":85294.7,"v":300,"usd":0.00351721}
{"ts":1745066520000,"o":85294.7,"h":85307.4,"l":85294.7,"c":85307.4,"v":141300,"usd":1.6565765}
{"ts":1745066580000,"o":85307.4,"h":85309.4,"l":85301.5,"c":85301.5,"v":11200,"usd":0.13128806}
{"ts":1745066640000,"o":85301.5,"h":85297.3,"l":85296.3,"c":85297.2,"v":21200,"usd":0.24854245}
{"ts":1745066700000,"o":85297.2,"h":85297.2,"l":85292.4,"c":85292.4,"v":14900,"usd":0.17468712}
{"ts":1745066760000,"o":85292.4,"h":85292,"l":85292,"c":85292,"v":1400,"usd":0.01641416}
{"ts":1745066820000,"o":85292,"h":85299,"l":85292.1,"c":85298.9,"v":187700,"usd":2.20064953}
{"ts":1745066880000,"o":85298.9,"h":85292,"l":85246,"c":85246,"v":488700,"usd":5.72995532}
{"ts":1745066940000,"o":85246,"h":85246,"l":85209.6,"c":85227.1,"v":118300,"usd":1.38821324}
{"ts":1745067000000,"o":85227.1,"h":85228.5,"l":85211.5,"c":85211.5,"v":20000,"usd":0.23469673}
{"ts":1745067060000,"o":85211.5,"h":85248.9,"l":85211,"c":85241.4,"v":27000,"usd":0.31678179}
{"ts":1745067120000,"o":85241.4,"h":85250.5,"l":85232,"c":85250.5,"v":21300,"usd":0.24986012}
{"ts":1745067180000,"o":85250.5,"h":85256.7,"l":85256.7,"c":85256.7,"v":1000,"usd":0.0117293}
{"ts":1745067240000,"o":85256.7,"h":85256.7,"l":85231.9,"c":85239,"v":106200,"usd":1.24568457}
{"ts":1745067300000,"o":85239,"h":85244.3,"l":85239.1,"c":85244.3,"v":37900,"usd":0.44461839}
{"ts":1745067360000,"o":85244.3,"h":85254.7,"l":85234.5,"c":85234.5,"v":12600,"usd":0.14781034}
{"ts":1745067420000,"o":85234.5,"h":85249.7,"l":85234.6,"c":85249.7,"v":32700,"usd":0.38363487}
{"ts":1745067480000,"o":85249.7,"h":85265.8,"l":85249.7,"c":85265.7,"v":154200,"usd":1.80861146}
{"ts":1745067540000,"o":85265.7,"h":85270.6,"l":85265.8,"c":85270.6,"v":11500,"usd":0.13486726}
{"ts":1745067600000,"o":85270.6,"h":85275.6,"l":85270.6,"c":85271.9,"v":11800,"usd":0.13838182}
{"ts":1745067660000,"o":85271.9,"h":85271.8,"l":85205.2,"c":85205.2,"v":68700,"usd":0.80570526}
{"ts":1745067720000,"o":85205.2,"h":85205.2,"l":85190,"c":85190,"v":29400,"usd":0.34507728}
{"ts":1745067780000,"o":85190,"h":85210,"l":85180,"c":85210,"v":188700,"usd":2.21476589}
{"ts":1745067840000,"o":85210,"h":85226.9,"l":85210.4,"c":85226.9,"v":21300,"usd":0.24993395}
{"ts":1745067900000,"o":85226.9,"h":85269.6,"l":85230.8,"c":85269.6,"v":190900,"usd":2.23960284}
{"ts":1745067960000,"o":85269.6,"h":85276.7,"l":85247.5,"c":85247.7,"v":28900,"usd":0.33895311}
{"ts":1745068020000,"o":85247.7,"h":85247.8,"l":85247.8,"c":85247.8,"v":2600,"usd":0.0304993}
{"ts":1745068080000,"o":85247.8,"h":85260.6,"l":85260.6,"c":85260.6,"v":7200,"usd":0.08444664}
{"ts":1745068140000,"o":85260.6,"h":85273.3,"l":85273.3,"c":85273.3,"v":13500,"usd":0.1583145}
{"ts":1745068200000,"o":85273.3,"h":85280,"l":85269.2,"c":85280,"v":36200,"usd":0.42452191}
{"ts":1745068260000,"o":85280,"h":85280.1,"l":85263,"c":85280.1,"v":116800,"usd":1.36967739}
{"ts":1745068320000,"o":85280.1,"h":85317,"l":85291.5,"c":85309.3,"v":88700,"usd":1.03981571}
{"ts":1745068380000,"o":85309.3,"h":85309.3,"l":85296.5,"c":85298,"v":53900,"usd":0.63184155}
{"ts":1745068440000,"o":85298,"h":85309.2,"l":85304.2,"c":85309.2,"v":27600,"usd":0.32354604}
{"ts":1745068500000,"o":85309.2,"h":85309.3,"l":85309.3,"c":85309.3,"v":28700,"usd":0.33642427}
{"ts":1745068560000,"o":85309.3,"h":85309.2,"l":85279.2,"c":85279.3,"v":22300,"usd":0.26144558}
{"ts":1745068620000,"o":85279.3,"h":85279.2,"l":85262.2,"c":85264.8,"v":132700,"usd":1.55616765}
{"ts":1745068680000,"o":85264.8,"h":85270.7,"l":85243,"c":85243,"v":10400,"usd":0.12197145}
{"ts":1745068740000,"o":85243,"h":85275.1,"l":85240.1,"c":85275.1,"v":745800,"usd":8.7480145}
{"ts":1745068800000,"o":85275.1,"h":85300,"l":85272.5,"c":85300,"v":102300,"usd":1.1996081}
{"ts":1745068860000,"o":85300,"h":85300,"l":85300,"c":85300,"v":31700,"usd":0.37162861}
{"ts":1745068920000,"o":85300,"h":85311.2,"l":85311.2,"c":85311.2,"v":100,"usd":0.00117218}
{"ts":1745068980000,"o":85311.2,"h":85394.9,"l":85311.2,"c":85389.3,"v":1018900,"usd":11.93481893}
{"ts":1745069040000,"o":85389.3,"h":85389.3,"l":85357.3,"c":85359.9,"v":49200,"usd":0.57624657}
{"ts":1745069100000,"o":85359.9,"h":85389.9,"l":85359.9,"c":85380.4,"v":130900,"usd":1.53345021}
{"ts":1745069160000,"o":85380.4,"h":85394.7,"l":85380,"c":85380,"v":67100,"usd":0.7857843}
{"ts":1745069220000,"o":85380,"h":85384.6,"l":85331.1,"c":85331.1,"v":121100,"usd":1.41865325}
{"ts":1745069280000,"o":85331.1,"h":85350.1,"l":85335.3,"c":85350.1,"v":76900,"usd":0.90110008}
{"ts":1745069340000,"o":85350.1,"h":85370.8,"l":85350.1,"c":85370.8,"v":32000,"usd":0.37489462}
{"ts":1745069400000,"o":85370.8,"h":85380,"l":85362.9,"c":85362.9,"v":38400,"usd":0.44978502}
{"ts":1745069460000,"o":85362.9,"h":85363,"l":85362.9,"c":85363,"v":28200,"usd":0.33035454}
{"ts":1745069520000,"o":85363,"h":85380,"l":85355.5,"c":85355.5,"v":38300,"usd":0.44863552}
{"ts":1745069580000,"o":85355.5,"h":85355.6,"l":85335,"c":85335,"v":137700,"usd":1.61344654}
{"ts":1745069640000,"o":85335,"h":85335,"l":85309.5,"c":85309.8,"v":155500,"usd":1.82268609}
{"ts":1745069700000,"o":85309.8,"h":85319.9,"l":85309.5,"c":85309.5,"v":4800,"usd":0.05625934}
{"ts":1745069760000,"o":85309.5,"h":85325.8,"l":85307.3,"c":85307.3,"v":13800,"usd":0.16176471}
{"ts":1745069820000,"o":85307.3,"h":85309.1,"l":85298.7,"c":85298.7,"v":33300,"usd":0.39036037}
{"ts":1745069880000,"o":85298.7,"h":85298,"l":85265.4,"c":85297.9,"v":70400,"usd":0.82552153}
{"ts":1745069940000,"o":85297.9,"h":85298,"l":85297.9,"c":85298,"v":27900,"usd":0.32708844}
{"ts":1745070000000,"o":85298,"h":85308.5,"l":85300,"c":85308.5,"v":5700,"usd":0.06682061}
{"ts":1745070060000,"o":85308.5,"h":85337,"l":85316.5,"c":85316.5,"v":20900,"usd":0.24494966}
{"ts":1745070120000,"o":85316.5,"h":85337,"l":85316.5,"c":85337,"v":6800,"usd":0.07968956}
{"ts":1745070180000,"o":85337,"h":85355.6,"l":85339,"c":85355.6,"v":89500,"usd":1.04868203}
{"ts":1745070240000,"o":85355.6,"h":85356,"l":85355.7,"c":85356,"v":1700,"usd":0.01991655}
{"ts":1745070300000,"o":85356,"h":85360,"l":85351,"c":85351.1,"v":39100,"usd":0.45806545}
{"ts":1745070360000,"o":85351.1,"h":85351.1,"l":85332.1,"c":85332.1,"v":22900,"usd":0.26831526}
{"ts":1745070420000,"o":85332.1,"h":85351.2,"l":85332.2,"c":85351.2,"v":2600,"usd":0.03046399}
{"ts":1745070480000,"o":85351.2,"h":85357.1,"l":85351.1,"c":85357.1,"v":93300,"usd":1.09305663}
{"ts":1745070540000,"o":85357.1,"h":85400.1,"l":85360,"c":85400,"v":207500,"usd":2.43001189}
{"ts":1745070600000,"o":85400,"h":85415.1,"l":85382.9,"c":85389.9,"v":172300,"usd":2.01741315}
{"ts":1745070660000,"o":85389.9,"h":85397.7,"l":85370,"c":85370,"v":67400,"usd":0.78927664}
{"ts":1745070720000,"o":85370,"h":85392.6,"l":85345.7,"c":85392.6,"v":256700,"usd":3.00704414}
{"ts":1745070780000,"o":85392.6,"h":85425.4,"l":85397.7,"c":85397.7,"v":397000,"usd":4.64779504}
{"ts":1745070840000,"o":85397.7,"h":85420,"l":85394.3,"c":85420,"v":109700,"usd":1.28441954}
{"ts":1745070900000,"o":85420,"h":85419.6,"l":85416.1,"c":85416.2,"v":6600,"usd":0.07726734}
{"ts":1745070960000,"o":85416.2,"h":85443.9,"l":85406.6,"c":85443.8,"v":261900,"usd":3.06539592}
{"ts":1745071020000,"o":85443.8,"h":85452,"l":85443.7,"c":85452,"v":213900,"usd":2.5032277}
{"ts":1745071080000,"o":85452,"h":85452,"l":85447.7,"c":85447.7,"v":44000,"usd":0.51491174}
{"ts":1745071140000,"o":85447.7,"h":85467.3,"l":85447.8,"c":85462.7,"v":185300,"usd":2.16832009}
{"ts":1745071200000,"o":85462.7,"h":85462.8,"l":85443.7,"c":85443.8,"v":1158800,"usd":13.56026635}
{"ts":1745071260000,"o":85443.8,"h":85462.8,"l":85453.9,"c":85462.8,"v":79100,"usd":0.92561402}
{"ts":1745071320000,"o":85462.8,"h":85462.8,"l":85450.6,"c":85450.6,"v":35000,"usd":0.40953808}
{"ts":1745071380000,"o":85450.6,"h":85450.6,"l":85436.3,"c":85436.3,"v":83800,"usd":0.98073739}
{"ts":1745071440000,"o":85436.3,"h":85435.2,"l":85399.9,"c":85406.4,"v":134500,"usd":1.57465513}
{"ts":1745071500000,"o":85406.4,"h":85406.4,"l":85390.5,"c":85393.6,"v":89000,"usd":1.04219949}
{"ts":1745071560000,"o":85393.6,"h":85431.7,"l":85388.7,"c":85409.4,"v":106800,"usd":1.25065568}
{"ts":1745071620000,"o":85409.4,"h":85422.4,"l":85403,"c":85403,"v":23800,"usd":0.27866544}
{"ts":1745071680000,"o":85403,"h":85431.3,"l":85403.1,"c":85431.3,"v":56300,"usd":0.65916544}
{"ts":1745071740000,"o":85431.3,"h":85440,"l":85423.3,"c":85440,"v":68900,"usd":0.80648715}
{"ts":1745071800000,"o":85440,"h":85458.3,"l":85440.5,"c":85448.3,"v":150600,"usd":1.76234037}
{"ts":1745071860000,"o":85448.3,"h":85443.7,"l":85443.7,"c":85443.7,"v":4400,"usd":0.05149584}
{"ts":1745071920000,"o":85443.7,"h":85442.2,"l":85427,"c":85435.6,"v":36400,"usd":0.42604722}
{"ts":1745071980000,"o":85435.6,"h":85429.9,"l":85429.9,"c":85429.9,"v":1100,"usd":0.01287605}
{"ts":1745072040000,"o":85429.9,"h":85436.6,"l":85425.5,"c":85425.5,"v":47400,"usd":0.55481049}
{"ts":1745072100000,"o":85425.5,"h":85425.6,"l":85368,"c":85383.8,"v":124900,"usd":1.46264754}
{"ts":1745072160000,"o":85383.8,"h":85388.2,"l":85383.8,"c":85388.2,"v":111500,"usd":1.30586508}
{"ts":1745072220000,"o":85388.2,"h":85397.2,"l":85374.5,"c":85374.5,"v":163100,"usd":1.91021545}
{"ts":1745072280000,"o":85374.5,"h":85374.5,"l":85346.2,"c":85356.4,"v":67700,"usd":0.79314015}
{"ts":1745072340000,"o":85356.4,"h":85363.1,"l":85343.9,"c":85363.1,"v":28100,"usd":0.32922064}
{"ts":1745072400000,"o":85363.1,"h":85363.1,"l":85348.2,"c":85348.2,"v":14500,"usd":0.16986335}
{"ts":1745072460000,"o":85348.2,"h":85380,"l":85343.9,"c":85380,"v":69300,"usd":0.81188974}
{"ts":1745072520000,"o":85380,"h":85452.8,"l":85392.4,"c":85435.8,"v":24500,"usd":0.286757}
{"ts":1745072580000,"o":85435.8,"h":85438.6,"l":85438.6,"c":85438.6,"v":2300,"usd":0.02691989}
{"ts":1745072640000,"o":85438.6,"h":85438.6,"l":85435.7,"c":85435.7,"v":9400,"usd":0.11002298}
{"ts":1745072700000,"o":85435.7,"h":85435.7,"l":85431.7,"c":85431.8,"v":86000,"usd":1.00660482}
{"ts":1745072760000,"o":85431.8,"h":85463,"l":85431.7,"c":85450.5,"v":185700,"usd":2.1735053}
{"ts":1745072820000,"o":85450.5,"h":85450.6,"l":85450.6,"c":85450.6,"v":2300,"usd":0.02691621}
{"ts":1745072880000,"o":85450.6,"h":85450.5,"l":85450.5,"c":85450.5,"v":1000,"usd":0.0117027}
{"ts":1745072940000,"o":85450.5,"h":85450.5,"l":85439.1,"c":85439.1,"v":47200,"usd":0.55241294}
{"ts":1745073000000,"o":85439.1,"h":85430,"l":85417.1,"c":85429.8,"v":43500,"usd":0.50920555}
{"ts":1745073060000,"o":85429.8,"h":85449.4,"l":85429.9,"c":85449.4,"v":36700,"usd":0.42953196}
{"ts":1745073120000,"o":85449.4,"h":85455,"l":85449.4,"c":85454.9,"v":40300,"usd":0.47160247}
{"ts":1745073180000,"o":85454.9,"h":85456,"l":85445.9,"c":85456,"v":97800,"usd":1.14452654}
{"ts":1745073240000,"o":85456,"h":85459.9,"l":85445.3,"c":85447.1,"v":17100,"usd":0.20009468}
{"ts":1745073300000,"o":85447.1,"h":85445.6,"l":85383.1,"c":85383.1,"v":162700,"usd":1.90439357}
{"ts":1745073360000,"o":85383.1,"h":85399.9,"l":85371.7,"c":85399.9,"v":29500,"usd":0.34552291}
{"ts":1745073420000,"o":85399.9,"h":85399.9,"l":85383,"c":85393.4,"v":117900,"usd":1.38058753}
{"ts":1745073480000,"o":85393.4,"h":85393.4,"l":85393.4,"c":85393.4,"v":0,"usd":0}
{"ts":1745073540000,"o":85393.4,"h":85393.4,"l":85393.3,"c":85393.3,"v":8000,"usd":0.093684}
{"ts":1745073600000,"o":85393.3,"h":85383,"l":85360,"c":85360,"v":105500,"usd":1.23589007}
{"ts":1745073660000,"o":85360,"h":85365.9,"l":85339.7,"c":85365.9,"v":59000,"usd":0.69127724}
{"ts":1745073720000,"o":85365.9,"h":85365.9,"l":85348.9,"c":85361.9,"v":38700,"usd":0.45335239}
{"ts":1745073780000,"o":85361.9,"h":85365.9,"l":85365.9,"c":85365.9,"v":4900,"usd":0.05740007}
{"ts":1745073840000,"o":85365.9,"h":85353.7,"l":85332.5,"c":85332.5,"v":91300,"usd":1.06967508}
{"ts":1745073900000,"o":85332.5,"h":85338,"l":85331.9,"c":85332.7,"v":81300,"usd":0.95270414}
{"ts":1745073960000,"o":85332.7,"h":85332.9,"l":85332.8,"c":85332.9,"v":4200,"usd":0.04921896}
{"ts":1745074020000,"o":85332.9,"h":85359.9,"l":85345.4,"c":85345.4,"v":90200,"usd":1.05670402}
{"ts":1745074080000,"o":85345.4,"h":85379.9,"l":85345.4,"c":85357.8,"v":52900,"usd":0.61969434}
{"ts":1745074140000,"o":85357.8,"h":85357.8,"l":85357.8,"c":85357.8,"v":0,"usd":0}
{"ts":1745074200000,"o":85357.8,"h":85361.3,"l":85361.3,"c":85361.3,"v":3000,"usd":0.0351447}
{"ts":1745074260000,"o":85361.3,"h":85361.3,"l":85327.3,"c":85330,"v":106600,"usd":1.24895526}
{"ts":1745074320000,"o":85330,"h":85330.1,"l":85330,"c":85330.1,"v":1500,"usd":0.0175788}
{"ts":1745074380000,"o":85330.1,"h":85330.1,"l":85330,"c":85330.1,"v":20600,"usd":0.24141552}
{"ts":1745074440000,"o":85330.1,"h":85360,"l":85332.2,"c":85360,"v":41200,"usd":0.48280484}
{"ts":1745074500000,"o":85360,"h":85367.7,"l":85359.3,"c":85359.3,"v":13200,"usd":0.15462576}
{"ts":1745074560000,"o":85359.3,"h":85359.3,"l":85357.3,"c":85357.4,"v":11200,"usd":0.13121252}
{"ts":1745074620000,"o":85357.4,"h":85357.4,"l":85343,"c":85343.2,"v":144100,"usd":1.68830631}
{"ts":1745074680000,"o":85343.2,"h":85380,"l":85361.5,"c":85380,"v":57500,"usd":0.67351574}
{"ts":1745074740000,"o":85380,"h":85393.6,"l":85370.1,"c":85370.1,"v":17300,"usd":0.20259921}
{"ts":1745074800000,"o":85370.1,"h":85386.2,"l":85370.2,"c":85386.2,"v":98500,"usd":1.15361949}
{"ts":1745074860000,"o":85386.2,"h":85386.2,"l":85353.1,"c":85360.6,"v":16400,"usd":0.1920955}
{"ts":1745074920000,"o":85360.6,"h":85374.4,"l":85360.5,"c":85360.5,"v":70400,"usd":0.82473144}
{"ts":1745074980000,"o":85360.5,"h":85353.1,"l":85333.5,"c":85343.2,"v":14100,"usd":0.16521314}
{"ts":1745075040000,"o":85343.2,"h":85360,"l":85317.1,"c":85360,"v":68800,"usd":0.80629764}
{"ts":1745075100000,"o":85360,"h":85409.8,"l":85367.7,"c":85409.7,"v":17200,"usd":0.20141889}
{"ts":1745075160000,"o":85409.7,"h":85419.9,"l":85403.7,"c":85419.9,"v":44700,"usd":0.52333182}
{"ts":1745075220000,"o":85419.9,"h":85430.1,"l":85419.8,"c":85430.1,"v":1300,"usd":0.01521743}
{"ts":1745075280000,"o":85430.1,"h":85430.1,"l":85430.1,"c":85430.1,"v":5400,"usd":0.0632097}
{"ts":1745075340000,"o":85430.1,"h":85430.1,"l":85402.8,"c":85408,"v":126300,"usd":1.47840647}
{"ts":1745075400000,"o":85408,"h":85408,"l":85408,"c":85408,"v":200,"usd":0.0023417}
{"ts":1745075460000,"o":85408,"h":85408,"l":85408,"c":85408,"v":1200,"usd":0.0140502}
{"ts":1745075520000,"o":85408,"h":85408,"l":85365.2,"c":85373.7,"v":34800,"usd":0.40760872}
{"ts":1745075580000,"o":85373.7,"h":85385.3,"l":85373.7,"c":85385.3,"v":20500,"usd":0.24009619}
{"ts":1745075640000,"o":85385.3,"h":85415.3,"l":85391,"c":85398.3,"v":61900,"usd":0.72472743}
{"ts":1745075700000,"o":85398.3,"h":85398.3,"l":85390.9,"c":85394.5,"v":12700,"usd":0.14871778}
{"ts":1745075760000,"o":85394.5,"h":85394.7,"l":85361.3,"c":85361.3,"v":156500,"usd":1.83288842}
{"ts":1745075820000,"o":85361.3,"h":85361.3,"l":85305,"c":85305,"v":151100,"usd":1.77082177}
{"ts":1745075880000,"o":85305,"h":85333.5,"l":85288,"c":85333.5,"v":109600,"usd":1.28501706}
{"ts":1745075940000,"o":85333.5,"h":85400,"l":85317.8,"c":85395.9,"v":198700,"usd":2.32770193}
{"ts":1745076000000,"o":85395.9,"h":85443.8,"l":85372.6,"c":85390.3,"v":178300,"usd":2.08737233}
{"ts":1745076060000,"o":85390.3,"h":85446.5,"l":85390.5,"c":85446.5,"v":179200,"usd":2.09730952}
{"ts":1745076120000,"o":85446.5,"h":85452.9,"l":85439.4,"c":85439.4,"v":103900,"usd":1.21589182}
{"ts":1745076180000,"o":85439.4,"h":85452.7,"l":85427.9,"c":85449.6,"v":68500,"usd":0.80165285}
{"ts":1745076240000,"o":85449.6,"h":85495.1,"l":85449.7,"c":85455.6,"v":568700,"usd":6.65303748}
{"ts":1745076300000,"o":85455.6,"h":85459.9,"l":85403.9,"c":85459.9,"v":384800,"usd":4.50366154}
{"ts":1745076360000,"o":85459.9,"h":85471.1,"l":85451.8,"c":85451.8,"v":21300,"usd":0.24925186}
{"ts":1745076420000,"o":85451.8,"h":85451.8,"l":85385.5,"c":85410.6,"v":124400,"usd":1.45630935}
{"ts":1745076480000,"o":85410.6,"h":85435.7,"l":85408.5,"c":85431.6,"v":50200,"usd":0.58768309}
{"ts":1745076540000,"o":85431.6,"h":85449.5,"l":85435.8,"c":85446.5,"v":5400,"usd":0.06319974}
{"ts":1745076600000,"o":85446.5,"h":85451.9,"l":85429.6,"c":85451.9,"v":49000,"usd":0.57346359}
{"ts":1745076660000,"o":85451.9,"h":85476.3,"l":85432.7,"c":85465.7,"v":90600,"usd":1.06022065}
{"ts":1745076720000,"o":85465.7,"h":85480,"l":85467.2,"c":85480,"v":13500,"usd":0.15794769}
{"ts":1745076780000,"o":85480,"h":85608,"l":85488,"c":85540,"v":1649800,"usd":19.28408244}
{"ts":1745076840000,"o":85540,"h":85555,"l":85453.7,"c":85453.7,"v":373500,"usd":4.36837239}
{"ts":1745076900000,"o":85453.7,"h":85456.1,"l":85345.9,"c":85386,"v":414900,"usd":4.85781931}
{"ts":1745076960000,"o":85386,"h":85385.2,"l":85305,"c":85305.3,"v":402400,"usd":4.71610663}
{"ts":1745077020000,"o":85305.3,"h":85309.9,"l":85265,"c":85275,"v":725500,"usd":8.5062384}
{"ts":1745077080000,"o":85275,"h":85300.3,"l":85260,"c":85300.3,"v":337500,"usd":3.95771636}
{"ts":1745077140000,"o":85300.3,"h":85300.3,"l":85275,"c":85292.9,"v":417100,"usd":4.89061567}
{"ts":1745077200000,"o":85292.9,"h":85299.8,"l":85247.3,"c":85261.9,"v":417700,"usd":4.89812283}
{"ts":1745077260000,"o":85261.9,"h":85264.9,"l":85194.2,"c":85211.4,"v":207000,"usd":2.42894363}
{"ts":1745077320000,"o":85211.4,"h":85212.6,"l":85174.4,"c":85174.4,"v":185200,"usd":2.17382028}
{"ts":1745077380000,"o":85174.4,"h":85207.6,"l":85174.5,"c":85207.6,"v":112100,"usd":1.31572222}
{"ts":1745077440000,"o":85207.6,"h":85248.5,"l":85211.2,"c":85248.5,"v":245000,"usd":2.87447266}
{"ts":1745077500000,"o":85248.5,"h":85254.2,"l":85234.7,"c":85248,"v":69800,"usd":0.81880857}
{"ts":1745077560000,"o":85248,"h":85254.2,"l":85240.1,"c":85254.2,"v":104900,"usd":1.23054488}
{"ts":1745077620000,"o":85254.2,"h":85257.9,"l":85203.7,"c":85203.7,"v":135900,"usd":1.59434649}
{"ts":1745077680000,"o":85203.7,"h":85218.2,"l":85160,"c":85160.3,"v":57200,"usd":0.67141241}
{"ts":1745077740000,"o":85160.3,"h":85160.3,"l":85018.1,"c":85098.8,"v":1791700,"usd":21.06325891}
{"ts":1745077800000,"o":85098.8,"h":85135.1,"l":85079.3,"c":85119.7,"v":47400,"usd":0.55686363}
{"ts":1745077860000,"o":85119.7,"h":85164.7,"l":85114.1,"c":85163.6,"v":188100,"usd":2.20948205}
{"ts":1745077920000,"o":85163.6,"h":85172.9,"l":85140.4,"c":85172.9,"v":10700,"usd":0.12565196}
{"ts":1745077980000,"o":85172.9,"h":85174.1,"l":85150.9,"c":85150.9,"v":25600,"usd":0.30060891}
{"ts":1745078040000,"o":85150.9,"h":85143.8,"l":85105.7,"c":85121.4,"v":288300,"usd":3.38643492}
{"ts":1745078100000,"o":85121.4,"h":85130,"l":85121.1,"c":85121.1,"v":11400,"usd":0.13392262}
{"ts":1745078160000,"o":85121.1,"h":85159.1,"l":85113.2,"c":85159.1,"v":110100,"usd":1.2930251}
{"ts":1745078220000,"o":85159.1,"h":85160.8,"l":85160.8,"c":85160.8,"v":99600,"usd":1.169553}
{"ts":1745078280000,"o":85160.8,"h":85170.2,"l":85160.7,"c":85165.1,"v":21500,"usd":0.25243964}
{"ts":1745078340000,"o":85165.1,"h":85184.9,"l":85140.1,"c":85152,"v":158300,"usd":1.85872657}
{"ts":1745078400000,"o":85152,"h":85163.7,"l":85146.8,"c":85149.5,"v":16600,"usd":0.19495119}
{"ts":1745078460000,"o":85149.5,"h":85154.8,"l":85132.9,"c":85154.8,"v":120100,"usd":1.41061692}
{"ts":1745078520000,"o":85154.8,"h":85194,"l":85138.8,"c":85185.7,"v":266100,"usd":3.12422225}
{"ts":1745078580000,"o":85185.7,"h":85211.1,"l":85180.1,"c":85197.1,"v":181900,"usd":2.13497526}
{"ts":1745078640000,"o":85197.1,"h":85240.1,"l":85165.1,"c":85240.1,"v":211700,"usd":2.48420459}
{"ts":1745078700000,"o":85240.1,"h":85253.3,"l":85228.7,"c":85234.1,"v":369700,"usd":4.3365193}
{"ts":1745078760000,"o":85234.1,"h":85253.4,"l":85234.2,"c":85253.4,"v":24800,"usd":0.29096092}
{"ts":1745078820000,"o":85253.4,"h":85277.7,"l":85236.1,"c":85241.3,"v":180500,"usd":2.11694956}
{"ts":1745078880000,"o":85241.3,"h":85265.7,"l":85254.7,"c":85265.6,"v":122600,"usd":1.43791049}
{"ts":1745078940000,"o":85265.6,"h":85281.2,"l":85247.5,"c":85247.6,"v":260700,"usd":3.05758623}
{"ts":1745079000000,"o":85247.6,"h":85273.9,"l":85256.8,"c":85273.9,"v":42100,"usd":0.49374341}
{"ts":1745079060000,"o":85273.9,"h":85277.7,"l":85260,"c":85260,"v":39000,"usd":0.45733939}
{"ts":1745079120000,"o":85260,"h":85255.4,"l":85201.1,"c":85205.2,"v":324300,"usd":3.8049796}
{"ts":1745079180000,"o":85205.2,"h":85210.1,"l":85194.6,"c":85194.6,"v":149900,"usd":1.75930651}
{"ts":1745079240000,"o":85194.6,"h":85220,"l":85193.5,"c":85220,"v":99600,"usd":1.16899696}
{"ts":1745079300000,"o":85220,"h":85225.3,"l":85190,"c":85190,"v":33600,"usd":0.39426354}
{"ts":1745079360000,"o":85190,"h":85203.5,"l":85175.2,"c":85203.5,"v":59600,"usd":0.69962252}
{"ts":1745079420000,"o":85203.5,"h":85256.5,"l":85203.6,"c":85219.3,"v":209100,"usd":2.45330808}
{"ts":1745079480000,"o":85219.3,"h":85222.9,"l":85171.2,"c":85174.3,"v":147100,"usd":1.72627112}
{"ts":1745079540000,"o":85174.3,"h":85184.2,"l":85154.1,"c":85184.2,"v":101400,"usd":1.19056425}
{"ts":1745079600000,"o":85184.2,"h":85240,"l":85170.5,"c":85240,"v":189200,"usd":2.22086115}
{"ts":1745079660000,"o":85240,"h":85239.9,"l":85214.1,"c":85214.3,"v":67600,"usd":0.7932495}
{"ts":1745079720000,"o":85214.3,"h":85223.8,"l":85222.2,"c":85223.8,"v":5900,"usd":0.0692305}
{"ts":1745079780000,"o":85223.8,"h":85248,"l":85222.2,"c":85248,"v":96200,"usd":1.12860789}
{"ts":1745079840000,"o":85248,"h":85256,"l":85250,"c":85250,"v":24900,"usd":0.29206382}
{"ts":1745079900000,"o":85250,"h":85262.1,"l":85227,"c":85262.1,"v":174800,"usd":2.05054803}
{"ts":1745079960000,"o":85262.1,"h":85264.2,"l":85242.8,"c":85242.8,"v":12300,"usd":0.14425895}
{"ts":1745080020000,"o":85242.8,"h":85242.8,"l":85176.1,"c":85176.4,"v":121700,"usd":1.4278926}
{"ts":1745080080000,"o":85176.4,"h":85182.7,"l":85169.2,"c":85169.2,"v":65000,"usd":0.7631083}
{"ts":1745080140000,"o":85169.2,"h":85169.2,"l":85095.5,"c":85114.9,"v":296400,"usd":3.48142508}
{"ts":1745080200000,"o":85114.9,"h":85120.7,"l":85086,"c":85090.4,"v":25500,"usd":0.29964567}
{"ts":1745080260000,"o":85090.4,"h":85090.4,"l":84989.4,"c":85010.9,"v":982400,"usd":11.55446504}
{"ts":1745080320000,"o":85010.9,"h":85054,"l":85006.9,"c":85006.9,"v":167300,"usd":1.9676971}
{"ts":1745080380000,"o":85006.9,"h":85060,"l":85011.3,"c":85060,"v":80500,"usd":0.94671953}
{"ts":1745080440000,"o":85060,"h":85063.4,"l":85043,"c":85053.1,"v":70600,"usd":0.83003557}
{"ts":1745080500000,"o":85053.1,"h":85053.2,"l":84970.1,"c":84977.1,"v":322900,"usd":3.79892493}
{"ts":1745080560000,"o":84977.1,"h":84982,"l":84970.1,"c":84970.2,"v":17600,"usd":0.2071259}
{"ts":1745080620000,"o":84970.2,"h":84991.8,"l":84970.1,"c":84970.1,"v":195400,"usd":2.29940441}
{"ts":1745080680000,"o":84970.1,"h":84970,"l":84958.2,"c":84965.4,"v":43900,"usd":0.5166943}
{"ts":1745080740000,"o":84965.4,"h":84985.4,"l":84962.6,"c":84973.5,"v":125500,"usd":1.47699256}
{"ts":1745080800000,"o":84973.5,"h":84988.9,"l":84973.6,"c":84987.1,"v":34400,"usd":0.40479088}
{"ts":1745080860000,"o":84987.1,"h":84989,"l":84987.1,"c":84989,"v":1400,"usd":0.01647301}
{"ts":1745080920000,"o":84989,"h":85016.8,"l":84993.9,"c":84999.3,"v":32000,"usd":0.37642368}
{"ts":1745080980000,"o":84999.3,"h":85005.7,"l":84999.6,"c":85005.7,"v":1400,"usd":0.01646978}
{"ts":1745081040000,"o":85005.7,"h":85012.2,"l":84958.4,"c":84958.5,"v":72000,"usd":0.84711465}
{"ts":1745081100000,"o":84958.5,"h":84973.5,"l":84958.5,"c":84962.1,"v":13700,"usd":0.16123869}
{"ts":1745081160000,"o":84962.1,"h":84972.4,"l":84962,"c":84966.1,"v":118400,"usd":1.39354605}
{"ts":1745081220000,"o":84966.1,"h":84969.1,"l":84919.5,"c":84919.5,"v":380800,"usd":4.48271516}
{"ts":1745081280000,"o":84919.5,"h":84929.3,"l":84661.1,"c":84857,"v":12474200,"usd":147.20576576}
{"ts":1745081340000,"o":84857,"h":84855.9,"l":84755.8,"c":84792.3,"v":494800,"usd":5.83505318}
{"ts":1745081400000,"o":84792.3,"h":84809.1,"l":84641.8,"c":84652.7,"v":1371400,"usd":16.19162785}
{"ts":1745081460000,"o":84652.7,"h":84766.8,"l":84666,"c":84690.7,"v":571800,"usd":6.75003474}
{"ts":1745081520000,"o":84690.7,"h":84770,"l":84697.4,"c":84770,"v":297000,"usd":3.50554866}
{"ts":1745081580000,"o":84770,"h":84777.4,"l":84740,"c":84754.3,"v":176200,"usd":2.07901191}
{"ts":1745081640000,"o":84754.3,"h":84747.9,"l":84720.3,"c":84743,"v":60500,"usd":0.71397687}
{"ts":1745081700000,"o":84743,"h":84759.6,"l":84739.3,"c":84759.6,"v":56400,"usd":0.66547334}
{"ts":1745081760000,"o":84759.6,"h":84766.1,"l":84743.2,"c":84743.2,"v":94900,"usd":1.11962307}
{"ts":1745081820000,"o":84743.2,"h":84800,"l":84761.1,"c":84800,"v":175500,"usd":2.07004316}
{"ts":1745081880000,"o":84800,"h":84819.9,"l":84795.4,"c":84795.5,"v":127900,"usd":1.50812573}
{"ts":1745081940000,"o":84795.5,"h":84812.7,"l":84781.8,"c":84781.8,"v":120600,"usd":1.42229246}
{"ts":1745082000000,"o":84781.8,"h":84792.7,"l":84773.1,"c":84788.8,"v":53400,"usd":0.62989301}
{"ts":1745082060000,"o":84788.8,"h":84835.2,"l":84770,"c":84835.2,"v":157300,"usd":1.85476723}
{"ts":1745082120000,"o":84835.2,"h":84847.4,"l":84835.2,"c":84847.3,"v":52500,"usd":0.61878232}
{"ts":1745082180000,"o":84847.3,"h":84869.5,"l":84846.2,"c":84869.5,"v":315400,"usd":3.71672329}
{"ts":1745082240000,"o":84869.5,"h":84876.7,"l":84850.7,"c":84866.6,"v":143700,"usd":1.693206}
{"ts":1745082300000,"o":84866.6,"h":84868.2,"l":84858.8,"c":84868.1,"v":61500,"usd":0.72470618}
{"ts":1745082360000,"o":84868.1,"h":84858.3,"l":84858.3,"c":84858.3,"v":3000,"usd":0.0353532}
{"ts":1745082420000,"o":84858.3,"h":84876.5,"l":84851.2,"c":84851.2,"v":384000,"usd":4.52495541}
{"ts":1745082480000,"o":84851.2,"h":84840.1,"l":84825.3,"c":84840,"v":32500,"usd":0.38312761}
{"ts":1745082540000,"o":84840,"h":84840,"l":84840,"c":84840,"v":100,"usd":0.00117869}
{"ts":1745082600000,"o":84840,"h":84840,"l":84791.5,"c":84791.6,"v":246600,"usd":2.90735064}
{"ts":1745082660000,"o":84791.6,"h":84818.8,"l":84790.1,"c":84818.8,"v":72900,"usd":0.85955687}
{"ts":1745082720000,"o":84818.8,"h":84832.1,"l":84818.8,"c":84832,"v":50600,"usd":0.59653472}
{"ts":1745082780000,"o":84832,"h":84873.8,"l":84820.8,"c":84873.8,"v":222200,"usd":2.61827955}
{"ts":1745082840000,"o":84873.8,"h":84896.1,"l":84873.8,"c":84896,"v":224100,"usd":2.64031431}
{"ts":1745082900000,"o":84896,"h":84896.1,"l":84896,"c":84896,"v":8200,"usd":0.09658862}
{"ts":1745082960000,"o":84896,"h":84909.9,"l":84896.1,"c":84909.9,"v":360200,"usd":4.24279042}
{"ts":1745083020000,"o":84909.9,"h":84934.2,"l":84903.5,"c":84920.2,"v":284800,"usd":3.35362266}
{"ts":1745083080000,"o":84920.2,"h":84935.2,"l":84920.9,"c":84935.2,"v":88200,"usd":1.0385161}
{"ts":1745083140000,"o":84935.2,"h":84962.8,"l":84935.2,"c":84945.2,"v":288200,"usd":3.3926334}
{"ts":1745083200000,"o":84945.2,"h":84945.2,"l":84910.1,"c":84910.1,"v":67900,"usd":0.79943169}
{"ts":1745083260000,"o":84910.1,"h":84924.6,"l":84918.9,"c":84918.9,"v":2000,"usd":0.02355156}
{"ts":1745083320000,"o":84918.9,"h":84927,"l":84918.9,"c":84927,"v":72400,"usd":0.85255657}
{"ts":1745083380000,"o":84927,"h":84939.9,"l":84927.1,"c":84927.1,"v":129000,"usd":1.5188346}
{"ts":1745083440000,"o":84927.1,"h":84940,"l":84927.2,"c":84940,"v":16500,"usd":0.19428372}
{"ts":1745083500000,"o":84940,"h":84959.9,"l":84940,"c":84959.9,"v":249200,"usd":2.93349815}
{"ts":1745083560000,"o":84959.9,"h":84952.6,"l":84940,"c":84949.2,"v":53800,"usd":0.63330157}
{"ts":1745083620000,"o":84949.2,"h":84973.8,"l":84949.2,"c":84973.8,"v":397800,"usd":4.68212756}
{"ts":1745083680000,"o":84973.8,"h":84996.9,"l":84979.9,"c":84996.9,"v":200500,"usd":2.35927274}
{"ts":1745083740000,"o":84996.9,"h":84996.8,"l":84963,"c":84963,"v":406300,"usd":4.78072052}
{"ts":1745083800000,"o":84963,"h":84963,"l":84960.7,"c":84960.7,"v":1700,"usd":0.02000887}
{"ts":1745083860000,"o":84960.7,"h":84979.9,"l":84960.3,"c":84960.3,"v":64200,"usd":0.75556522}
{"ts":1745083920000,"o":84960.3,"h":84971.5,"l":84960.4,"c":84971.4,"v":147900,"usd":1.74065009}
{"ts":1745083980000,"o":84971.4,"h":84960,"l":84920.1,"c":84924.6,"v":115900,"usd":1.364724}
{"ts":1745084040000,"o":84924.6,"h":84950,"l":84924.6,"c":84949.9,"v":184600,"usd":2.17327454}
{"ts":1745084100000,"o":84949.9,"h":84950,"l":84939,"c":84950,"v":94700,"usd":1.11492188}
{"ts":1745084160000,"o":84950,"h":84957.3,"l":84957.3,"c":84957.3,"v":500,"usd":0.0058853}
{"ts":1745084220000,"o":84957.3,"h":84997.9,"l":84957.4,"c":84997.9,"v":280400,"usd":3.29956447}
{"ts":1745084280000,"o":84997.9,"h":85119,"l":84997.8,"c":85088,"v":480600,"usd":5.64929297}
{"ts":1745084340000,"o":85088,"h":85102.2,"l":85056,"c":85063.6,"v":326400,"usd":3.83624094}
{"ts":1745084400000,"o":85063.6,"h":85057.8,"l":85018.9,"c":85018.9,"v":15000,"usd":0.17636108}
{"ts":1745084460000,"o":85018.9,"h":85049.4,"l":85000.3,"c":85046.5,"v":181800,"usd":2.13842076}
{"ts":1745084520000,"o":85046.5,"h":85046.4,"l":85046.4,"c":85046.4,"v":13200,"usd":0.15520956}
{"ts":1745084580000,"o":85046.4,"h":85039.9,"l":85006.9,"c":85006.9,"v":28500,"usd":0.3351755}
{"ts":1745084640000,"o":85006.9,"h":85038.4,"l":85001.4,"c":85038.4,"v":158700,"usd":1.8670212}
{"ts":1745084700000,"o":85038.4,"h":85039.9,"l":85007,"c":85019.9,"v":61500,"usd":0.72334652}
{"ts":1745084760000,"o":85019.9,"h":85080,"l":85001.5,"c":85080,"v":167100,"usd":1.96541999}
{"ts":1745084820000,"o":85080,"h":85098.9,"l":85053,"c":85080,"v":135700,"usd":1.5949702}
{"ts":1745084880000,"o":85080,"h":85070,"l":85060,"c":85060,"v":6600,"usd":0.07759196}
{"ts":1745084940000,"o":85060,"h":85056,"l":85032.4,"c":85053.2,"v":34900,"usd":0.41039673}
{"ts":1745085000000,"o":85053.2,"h":85048.7,"l":85040.4,"c":85040.4,"v":6400,"usd":0.07525143}
{"ts":1745085060000,"o":85040.4,"h":85040.4,"l":85000,"c":85000,"v":79800,"usd":0.9387711}
{"ts":1745085120000,"o":85000,"h":85004.2,"l":84993.8,"c":85004.2,"v":45000,"usd":0.52943485}
{"ts":1745085180000,"o":85004.2,"h":84993.8,"l":84990,"c":84990,"v":76600,"usd":0.90125291}
{"ts":1745085240000,"o":84990,"h":84990,"l":84960,"c":84960,"v":111600,"usd":1.31316371}
{"ts":1745085300000,"o":84960,"h":84985.6,"l":84954.6,"c":84977.9,"v":208300,"usd":2.45164126}
{"ts":1745085360000,"o":84977.9,"h":85156.4,"l":84977.9,"c":85135.6,"v":445300,"usd":5.23429669}
{"ts":1745085420000,"o":85135.6,"h":85144.4,"l":85106.1,"c":85113,"v":23200,"usd":0.27251523}
{"ts":1745085480000,"o":85113,"h":85145.6,"l":85121,"c":85145.6,"v":98400,"usd":1.15599916}
{"ts":1745085540000,"o":85145.6,"h":85188,"l":85154.9,"c":85176.1,"v":223300,"usd":2.62172718}
{"ts":1745085600000,"o":85176.1,"h":85176.1,"l":85135.7,"c":85175.3,"v":278200,"usd":3.26685452}
{"ts":1745085660000,"o":85175.3,"h":85183.6,"l":85122.7,"c":85139.9,"v":158000,"usd":1.85514619}
{"ts":1745085720000,"o":85139.9,"h":85139.9,"l":85110,"c":85139.9,"v":128300,"usd":1.50718038}
{"ts":1745085780000,"o":85139.9,"h":85139.8,"l":85126.4,"c":85126.4,"v":42300,"usd":0.49687481}
{"ts":1745085840000,"o":85126.4,"h":85155.9,"l":85115.7,"c":85143.4,"v":181000,"usd":2.12565324}
{"ts":1745085900000,"o":85143.4,"h":85217.4,"l":85151.7,"c":85202.1,"v":939100,"usd":11.0225776}
{"ts":1745085960000,"o":85202.1,"h":85186.6,"l":85157.6,"c":85157.6,"v":141200,"usd":1.65774743}
{"ts":1745086020000,"o":85157.6,"h":85157.6,"l":85133.2,"c":85155.1,"v":109700,"usd":1.28846297}
{"ts":1745086080000,"o":85155.1,"h":85199.4,"l":85160,"c":85166.2,"v":252200,"usd":2.96062881}
{"ts":1745086140000,"o":85166.2,"h":85204.1,"l":85176.6,"c":85204,"v":103700,"usd":1.21711864}
{"ts":1745086200000,"o":85204,"h":85221.9,"l":85181.3,"c":85213.1,"v":480700,"usd":5.64119949}
{"ts":1745086260000,"o":85213.1,"h":85209.3,"l":85200.1,"c":85200.1,"v":148200,"usd":1.73924816}
{"ts":1745086320000,"o":85200.1,"h":85200.1,"l":85200.1,"c":85200.1,"v":0,"usd":0}
{"ts":1745086380000,"o":85200.1,"h":85242.1,"l":85209.2,"c":85242,"v":105700,"usd":1.24029886}
{"ts":1745086440000,"o":85242,"h":85250.4,"l":85230,"c":85242.3,"v":110100,"usd":1.29162209}
{"ts":1745086500000,"o":85242.3,"h":85250.5,"l":85220,"c":85220,"v":315400,"usd":3.7005185}
{"ts":1745086560000,"o":85220,"h":85226.1,"l":85213.2,"c":85226.1,"v":138200,"usd":1.62165694}
{"ts":1745086620000,"o":85226.1,"h":85218.9,"l":85142.7,"c":85151.6,"v":263100,"usd":3.0887986}
{"ts":1745086680000,"o":85151.6,"h":85196.8,"l":85160.3,"c":85196.8,"v":85600,"usd":1.00488878}
{"ts":1745086740000,"o":85196.8,"h":85211.7,"l":85190,"c":85190,"v":101800,"usd":1.19469568}
{"ts":1745086800000,"o":85190,"h":85204.8,"l":85190.1,"c":85204.8,"v":10600,"usd":0.12442579}
{"ts":1745086860000,"o":85204.8,"h":85219.9,"l":85211.8,"c":85219.9,"v":155800,"usd":1.82832598}
{"ts":1745086920000,"o":85219.9,"h":85219.9,"l":85213.9,"c":85219.9,"v":8300,"usd":0.09740171}
{"ts":1745086980000,"o":85219.9,"h":85227.1,"l":85219.9,"c":85227.1,"v":13600,"usd":0.15958594}
{"ts":1745087040000,"o":85227.1,"h":85227.2,"l":85203,"c":85203,"v":184000,"usd":2.15915374}
{"ts":1745087100000,"o":85203,"h":85197.1,"l":85178.7,"c":85197.1,"v":67900,"usd":0.79705474}
{"ts":1745087160000,"o":85197.1,"h":85194.8,"l":85181.2,"c":85194.8,"v":11500,"usd":0.13498527}
{"ts":1745087220000,"o":85194.8,"h":85181.7,"l":85179.4,"c":85179.4,"v":105500,"usd":1.2385299}
{"ts":1745087280000,"o":85179.4,"h":85174.9,"l":85160.1,"c":85160.1,"v":39400,"usd":0.46258196}
{"ts":1745087340000,"o":85160.1,"h":85176.9,"l":85176.9,"c":85176.9,"v":1000,"usd":0.0117403}
{"ts":1745087400000,"o":85176.9,"h":85191.9,"l":85181.7,"c":85191.9,"v":44800,"usd":0.52591924}
{"ts":1745087460000,"o":85191.9,"h":85217.7,"l":85200,"c":85217.7,"v":136800,"usd":1.60540134}
{"ts":1745087520000,"o":85217.7,"h":85251.1,"l":85217.7,"c":85240.9,"v":190800,"usd":2.23856486}
{"ts":1745087580000,"o":85240.9,"h":85249.4,"l":85249.4,"c":85249.4,"v":50600,"usd":0.59355318}
{"ts":1745087640000,"o":85249.4,"h":85247.8,"l":85233.2,"c":85241.3,"v":36100,"usd":0.42349468}
{"ts":1745087700000,"o":85241.3,"h":85260,"l":85241.3,"c":85260,"v":249400,"usd":2.92527457}
{"ts":1745087760000,"o":85260,"h":85273.1,"l":85247.7,"c":85247.7,"v":95100,"usd":1.11529046}
{"ts":1745087820000,"o":85247.7,"h":85261.1,"l":85247.7,"c":85261.1,"v":33200,"usd":0.38941456}
{"ts":1745087880000,"o":85261.1,"h":85261.1,"l":85238.8,"c":85238.8,"v":32000,"usd":0.37535976}
{"ts":1745087940000,"o":85238.8,"h":85233.8,"l":85233.8,"c":85233.8,"v":12700,"usd":0.14900148}
{"ts":1745088000000,"o":85233.8,"h":85234.3,"l":85220,"c":85220,"v":33100,"usd":0.38834294}
{"ts":1745088060000,"o":85220,"h":85238.5,"l":85227.8,"c":85232,"v":20100,"usd":0.23583127}
{"ts":1745088120000,"o":85232,"h":85233.3,"l":85233.3,"c":85233.3,"v":1500,"usd":0.01759875}
{"ts":1745088180000,"o":85233.3,"h":85240,"l":85181.6,"c":85181.6,"v":59500,"usd":0.69818689}
{"ts":1745088240000,"o":85181.6,"h":85181.6,"l":85153.1,"c":85153.1,"v":317000,"usd":3.72183661}
{"ts":1745088300000,"o":85153.1,"h":85153.7,"l":85153.6,"c":85153.7,"v":13100,"usd":0.15383985}
{"ts":1745088360000,"o":85153.7,"h":85163.6,"l":85077.2,"c":85091,"v":509200,"usd":5.98215377}
{"ts":1745088420000,"o":85091,"h":85109.3,"l":85095,"c":85109.3,"v":26100,"usd":0.30667882}
{"ts":1745088480000,"o":85109.3,"h":85104.3,"l":85093,"c":85093,"v":8900,"usd":0.10458855}
{"ts":1745088540000,"o":85093,"h":85106,"l":85093,"c":85106,"v":52800,"usd":0.62047757}
{"ts":1745088600000,"o":85106,"h":85093.1,"l":85093,"c":85093.1,"v":14900,"usd":0.17510182}
{"ts":1745088660000,"o":85093.1,"h":85113.7,"l":85093.1,"c":85113.7,"v":26400,"usd":0.31022378}
{"ts":1745088720000,"o":85113.7,"h":85112.6,"l":85093.1,"c":85112.6,"v":37200,"usd":0.43712184}
{"ts":1745088780000,"o":85112.6,"h":85093.1,"l":85093.1,"c":85093.1,"v":800,"usd":0.00940144}
{"ts":1745088840000,"o":85093.1,"h":85093.1,"l":85093,"c":85093.1,"v":1800,"usd":0.02115324}
{"ts":1745088900000,"o":85093.1,"h":85093.1,"l":85093.1,"c":85093.1,"v":30000,"usd":0.352554}
{"ts":1745088960000,"o":85093.1,"h":85112.5,"l":85099.3,"c":85105.7,"v":207800,"usd":2.44162474}
{"ts":1745089020000,"o":85105.7,"h":85107.6,"l":85105.7,"c":85107.6,"v":2200,"usd":0.02585016}
{"ts":1745089080000,"o":85107.6,"h":85107.7,"l":85107.7,"c":85107.7,"v":300,"usd":0.00352494}
{"ts":1745089140000,"o":85107.7,"h":85093,"l":85089.5,"c":85092.9,"v":100100,"usd":1.17636363}
{"ts":1745089200000,"o":85092.9,"h":85090.3,"l":85090.3,"c":85090.3,"v":100,"usd":0.00117522}
{"ts":1745089260000,"o":85090.3,"h":85090.2,"l":85083.1,"c":85083.1,"v":86900,"usd":1.02126802}
{"ts":1745089320000,"o":85083.1,"h":85080,"l":85037.5,"c":85037.5,"v":24000,"usd":0.28215753}
{"ts":1745089380000,"o":85037.5,"h":85021.3,"l":85000,"c":85020,"v":120000,"usd":1.41162793}
{"ts":1745089440000,"o":85020,"h":85039.9,"l":85027.3,"c":85033.7,"v":182800,"usd":2.14979703}
{"ts":1745089500000,"o":85033.7,"h":85046.6,"l":85035.7,"c":85046.6,"v":5100,"usd":0.05997282}
{"ts":1745089560000,"o":85046.6,"h":85063.9,"l":85029.8,"c":85056.2,"v":88300,"usd":1.03835084}
{"ts":1745089620000,"o":85056.2,"h":85046.7,"l":85040,"c":85040.1,"v":3800,"usd":0.04468376}
{"ts":1745089680000,"o":85040.1,"h":85085.9,"l":85045.6,"c":85085.9,"v":286400,"usd":3.36692158}
{"ts":1745089740000,"o":85085.9,"h":85109.9,"l":85084.1,"c":85109.9,"v":42000,"usd":0.49356678}
{"ts":1745089800000,"o":85109.9,"h":85120,"l":85113.8,"c":85120,"v":15100,"usd":0.17740216}
{"ts":1745089860000,"o":85120,"h":85150.8,"l":85120,"c":85127.3,"v":42000,"usd":0.49336923}
{"ts":1745089920000,"o":85127.3,"h":85122.1,"l":85119.9,"c":85119.9,"v":86500,"usd":1.01621029}
{"ts":1745089980000,"o":85119.9,"h":85119.9,"l":85119.9,"c":85119.9,"v":0,"usd":0}
{"ts":1745090040000,"o":85119.9,"h":85110.1,"l":85110.1,"c":85110.1,"v":28900,"usd":0.33956055}
{"ts":1745090100000,"o":85110.1,"h":85126,"l":85110,"c":85110,"v":178300,"usd":2.09465645}
{"ts":1745090160000,"o":85110,"h":85110,"l":85097.2,"c":85097.2,"v":36100,"usd":0.42415861}
{"ts":1745090220000,"o":85097.2,"h":85080.8,"l":85066.9,"c":85066.9,"v":119500,"usd":1.40455537}
{"ts":1745090280000,"o":85066.9,"h":85060,"l":85060,"c":85060,"v":12500,"usd":0.146955}
{"ts":1745090340000,"o":85060,"h":85057.1,"l":85057,"c":85057,"v":83100,"usd":0.97699008}
{"ts":1745090400000,"o":85057,"h":85057.1,"l":85057.1,"c":85057.1,"v":200,"usd":0.00235136}
{"ts":1745090460000,"o":85057.1,"h":85069.2,"l":85057.1,"c":85069.2,"v":70100,"usd":0.82413706}
{"ts":1745090520000,"o":85069.2,"h":85078,"l":85061.4,"c":85067.7,"v":16600,"usd":0.19512039}
{"ts":1745090580000,"o":85067.7,"h":85096.9,"l":85068.9,"c":85096.9,"v":245900,"usd":2.88977018}
{"ts":1745090640000,"o":85096.9,"h":85099.9,"l":85073.2,"c":85073.2,"v":59700,"usd":0.70170383}
{"ts":1745090700000,"o":85073.2,"h":85075.4,"l":85060.2,"c":85060.2,"v":54900,"usd":0.64541311}
{"ts":1745090760000,"o":85060.2,"h":85063.5,"l":85063.5,"c":85063.5,"v":48300,"usd":0.56780997}
{"ts":1745090820000,"o":85063.5,"h":85075.5,"l":85071.4,"c":85075.5,"v":119800,"usd":1.40818254}
{"ts":1745090880000,"o":85075.5,"h":85105.9,"l":85077.9,"c":85105.9,"v":66200,"usd":0.77806476}
{"ts":1745090940000,"o":85105.9,"h":85105.9,"l":85105.9,"c":85105.9,"v":0,"usd":0}
{"ts":1745091000000,"o":85105.9,"h":85106,"l":85106,"c":85106,"v":1800,"usd":0.02115018}
{"ts":1745091060000,"o":85106,"h":85105.9,"l":85093.2,"c":85093.2,"v":24000,"usd":0.28201266}
{"ts":1745091120000,"o":85093.2,"h":85083.2,"l":85083.1,"c":85083.2,"v":58800,"usd":0.69108816}
{"ts":1745091180000,"o":85083.2,"h":85097.9,"l":85070,"c":85070,"v":37700,"usd":0.44309114}
{"ts":1745091240000,"o":85070,"h":85081.7,"l":85060.2,"c":85069.3,"v":82200,"usd":0.96623846}
{"ts":1745091300000,"o":85069.3,"h":85096.4,"l":85064.9,"c":85096.4,"v":43100,"usd":0.50658892}
{"ts":1745091360000,"o":85096.4,"h":85078.5,"l":85078.5,"c":85078.5,"v":20800,"usd":0.24448112}
{"ts":1745091420000,"o":85078.5,"h":85081,"l":85078.5,"c":85081,"v":2500,"usd":0.02938415}
{"ts":1745091480000,"o":85081,"h":85089.4,"l":85078.4,"c":85078.4,"v":19300,"usd":0.22684163}
{"ts":1745091540000,"o":85078.4,"h":85072.3,"l":85061.5,"c":85061.5,"v":4900,"usd":0.05760118}
{"ts":1745091600000,"o":85061.5,"h":85068.6,"l":85061.5,"c":85061.5,"v":25700,"usd":0.30213158}
{"ts":1745091660000,"o":85061.5,"h":85063.9,"l":85057.1,"c":85057.1,"v":13700,"usd":0.16105834}
{"ts":1745091720000,"o":85057.1,"h":85057,"l":85057,"c":85057,"v":3700,"usd":0.04350016}
{"ts":1745091780000,"o":85057,"h":85057,"l":85057,"c":85057,"v":11000,"usd":0.1293248}
{"ts":1745091840000,"o":85057,"h":85057,"l":85048.4,"c":85048.4,"v":88700,"usd":1.04283244}
{"ts":1745091900000,"o":85048.4,"h":85051.7,"l":85049.4,"c":85051.7,"v":18600,"usd":0.21869691}
{"ts":1745091960000,"o":85051.7,"h":85073.6,"l":85055.1,"c":85073.6,"v":35700,"usd":0.41969544}
{"ts":1745092020000,"o":85073.6,"h":85065.7,"l":85065.7,"c":85065.7,"v":2500,"usd":0.029389}
{"ts":1745092080000,"o":85065.7,"h":85065.7,"l":85065.7,"c":85065.7,"v":0,"usd":0}
{"ts":1745092140000,"o":85065.7,"h":85079.9,"l":85060.8,"c":85060.8,"v":12400,"usd":0.14574666}
{"ts":1745092200000,"o":85060.8,"h":85060.8,"l":85060.8,"c":85060.8,"v":0,"usd":0}
{"ts":1745092260000,"o":85060.8,"h":85053,"l":85053,"c":85053,"v":8000,"usd":0.0940592}
{"ts":1745092320000,"o":85053,"h":85053,"l":85053,"c":85053,"v":0,"usd":0}
{"ts":1745092380000,"o":85053,"h":85053,"l":85053,"c":85053,"v":0,"usd":0}
{"ts":1745092440000,"o":85053,"h":85053,"l":85000.2,"c":85004.3,"v":410600,"usd":4.82885224}
{"ts":1745092500000,"o":85004.3,"h":85004.3,"l":85004.2,"c":85004.3,"v":2000,"usd":0.0235282}
{"ts":1745092560000,"o":85004.3,"h":85016.4,"l":85000.2,"c":85016.4,"v":9900,"usd":0.11646269}
{"ts":1745092620000,"o":85016.4,"h":85040,"l":85018,"c":85040,"v":256900,"usd":3.02130734}
{"ts":1745092680000,"o":85040,"h":85044.7,"l":85030.2,"c":85030.2,"v":19300,"usd":0.2269507}
{"ts":1745092740000,"o":85030.2,"h":85044.7,"l":85044.7,"c":85044.7,"v":1700,"usd":0.01998945}
{"ts":1745092800000,"o":85044.7,"h":85044.7,"l":85044.7,"c":85044.7,"v":1000,"usd":0.0117585}
{"ts":1745092860000,"o":85044.7,"h":85070.9,"l":85043,"c":85055.2,"v":99400,"usd":1.16871435}
{"ts":1745092920000,"o":85055.2,"h":85043,"l":85024.2,"c":85024.2,"v":35500,"usd":0.4174441}
{"ts":1745092980000,"o":85024.2,"h":85024.3,"l":85016.4,"c":85016.4,"v":48400,"usd":0.56928099}
{"ts":1745093040000,"o":85016.4,"h":85010,"l":84990,"c":84990,"v":160200,"usd":1.884695}
{"ts":1745093100000,"o":84990,"h":85000,"l":84965.3,"c":85000,"v":88500,"usd":1.04149864}
{"ts":1745093160000,"o":85000,"h":85040,"l":85006.9,"c":85040,"v":6400,"usd":0.07528038}
{"ts":1745093220000,"o":85040,"h":85040,"l":85040,"c":85040,"v":0,"usd":0}
{"ts":1745093280000,"o":85040,"h":85059.6,"l":85056.9,"c":85059.6,"v":21200,"usd":0.24923816}
{"ts":1745093340000,"o":85059.6,"h":85074,"l":85060.8,"c":85073.9,"v":43000,"usd":0.50545821}
{"ts":1745093400000,"o":85073.9,"h":85049.3,"l":85043,"c":85046.4,"v":2800,"usd":0.03292351}
{"ts":1745093460000,"o":85046.4,"h":85046.4,"l":85046.4,"c":85046.4,"v":0,"usd":0}
{"ts":1745093520000,"o":85046.4,"h":85073.6,"l":85057,"c":85057,"v":135000,"usd":1.58705714}
{"ts":1745093580000,"o":85057,"h":85062.4,"l":85045.1,"c":85046.5,"v":109800,"usd":1.29088716}
{"ts":1745093640000,"o":85046.5,"h":85047.4,"l":85035.8,"c":85035.8,"v":7600,"usd":0.08936382}
{"ts":1745093700000,"o":85035.8,"h":85032,"l":85032,"c":85032,"v":1500,"usd":0.01764045}
{"ts":1745093760000,"o":85032,"h":85032,"l":85032,"c":85032,"v":0,"usd":0}
{"ts":1745093820000,"o":85032,"h":85032,"l":85032,"c":85032,"v":0,"usd":0}
{"ts":1745093880000,"o":85032,"h":85080,"l":85035.8,"c":85080,"v":142300,"usd":1.67312266}
{"ts":1745093940000,"o":85080,"h":85096.9,"l":85087.7,"c":85087.7,"v":54000,"usd":0.63457059}
{"ts":1745094000000,"o":85087.7,"h":85096.9,"l":85096.4,"c":85096.9,"v":1900,"usd":0.02232748}
{"ts":1745094060000,"o":85096.9,"h":85096.9,"l":85090.5,"c":85090.5,"v":10600,"usd":0.12456423}
{"ts":1745094120000,"o":85090.5,"h":85096.9,"l":85090.5,"c":85096.9,"v":67000,"usd":0.78733779}
{"ts":1745094180000,"o":85096.9,"h":85124,"l":85100,"c":85100,"v":204800,"usd":2.40644378}
{"ts":1745094240000,"o":85100,"h":85099.3,"l":85099.3,"c":85099.3,"v":1000,"usd":0.011751}
{"ts":1745094300000,"o":85099.3,"h":85116.9,"l":85095.6,"c":85095.6,"v":20500,"usd":0.24084725}
{"ts":1745094360000,"o":85095.6,"h":85095.6,"l":85095.6,"c":85095.6,"v":1000,"usd":0.0117515}
{"ts":1745094420000,"o":85095.6,"h":85095.7,"l":85095.6,"c":85095.7,"v":85200,"usd":1.0012278}
{"ts":1745094480000,"o":85095.7,"h":85141.1,"l":85117,"c":85137.3,"v":62300,"usd":0.73185819}
{"ts":1745094540000,"o":85137.3,"h":85145.2,"l":85137.3,"c":85145.2,"v":138100,"usd":1.62204865}
{"ts":1745094600000,"o":85145.2,"h":85166.6,"l":85159.8,"c":85160,"v":29000,"usd":0.34053192}
{"ts":1745094660000,"o":85160,"h":85160,"l":85160,"c":85160,"v":0,"usd":0}
{"ts":1745094720000,"o":85160,"h":85159.9,"l":85159.9,"c":85159.9,"v":5000,"usd":0.058713}
{"ts":1745094780000,"o":85159.9,"h":85170.6,"l":85160,"c":85170.6,"v":72800,"usd":0.85485948}
{"ts":1745094840000,"o":85170.6,"h":85180,"l":85179.4,"c":85180,"v":300,"usd":0.00352196}
{"ts":1745094900000,"o":85180,"h":85191,"l":85180,"c":85191,"v":236800,"usd":2.77991115}
{"ts":1745094960000,"o":85191,"h":85209.9,"l":85194.4,"c":85202.7,"v":186900,"usd":2.19363376}
{"ts":1745095020000,"o":85202.7,"h":85192,"l":85167.4,"c":85167.4,"v":70800,"usd":0.83112542}
{"ts":1745095080000,"o":85167.4,"h":85170.3,"l":85170.3,"c":85170.3,"v":85200,"usd":1.00035024}
{"ts":1745095140000,"o":85170.3,"h":85200,"l":85196.7,"c":85200,"v":26300,"usd":0.30869402}
{"ts":1745095200000,"o":85200,"h":85216.8,"l":85202.2,"c":85202.3,"v":141100,"usd":1.65579263}
{"ts":1745095260000,"o":85202.3,"h":85202.3,"l":85202.2,"c":85202.3,"v":104500,"usd":1.2264956}
{"ts":1745095320000,"o":85202.3,"h":85202.3,"l":85202.3,"c":85202.3,"v":0,"usd":0}
{"ts":1745095380000,"o":85202.3,"h":85206.6,"l":85206.5,"c":85206.5,"v":500,"usd":0.0058681}
{"ts":1745095440000,"o":85206.5,"h":85206.6,"l":85206.6,"c":85206.6,"v":84900,"usd":0.99640338}
{"ts":1745095500000,"o":85206.6,"h":85216.6,"l":85216.6,"c":85216.6,"v":1000,"usd":0.0117348}
{"ts":1745095560000,"o":85216.6,"h":85216.7,"l":85216.6,"c":85216.6,"v":3100,"usd":0.03637788}
{"ts":1745095620000,"o":85216.6,"h":85216.6,"l":85212.9,"c":85212.9,"v":218400,"usd":2.56288322}
{"ts":1745095680000,"o":85212.9,"h":85212.9,"l":85196.6,"c":85196.6,"v":107800,"usd":1.26508075}
{"ts":1745095740000,"o":85196.6,"h":85198.6,"l":85198.6,"c":85198.6,"v":200,"usd":0.00234746}
{"ts":1745095800000,"o":85198.6,"h":85198.6,"l":85198.6,"c":85198.6,"v":200,"usd":0.00234746}
{"ts":1745095860000,"o":85198.6,"h":85198.7,"l":85180,"c":85180,"v":38800,"usd":0.45541026}
{"ts":1745095920000,"o":85180,"h":85180,"l":85150,"c":85150,"v":51400,"usd":0.60347337}
{"ts":1745095980000,"o":85150,"h":85146.2,"l":85146.2,"c":85146.2,"v":1400,"usd":0.0164423}
{"ts":1745096040000,"o":85146.2,"h":85146.2,"l":85146.2,"c":85146.2,"v":0,"usd":0}
{"ts":1745096100000,"o":85146.2,"h":85143.6,"l":85137.3,"c":85137.4,"v":63800,"usd":0.74934512}
{"ts":1745096160000,"o":85137.4,"h":85146.8,"l":85146.8,"c":85146.8,"v":400,"usd":0.00469776}
{"ts":1745096220000,"o":85146.8,"h":85178.8,"l":85146.8,"c":85178.8,"v":53100,"usd":0.62356943}
{"ts":1745096280000,"o":85178.8,"h":85178.8,"l":85178.8,"c":85178.8,"v":100,"usd":0.001174}
{"ts":1745096340000,"o":85178.8,"h":85178.8,"l":85178.8,"c":85178.8,"v":22000,"usd":0.25828}
{"ts":1745096400000,"o":85178.8,"h":85192.5,"l":85150,"c":85150,"v":54500,"usd":0.63973369}
{"ts":1745096460000,"o":85150,"h":85144.1,"l":85133.1,"c":85141.9,"v":98000,"usd":1.1510827}
{"ts":1745096520000,"o":85141.9,"h":85151.6,"l":85142,"c":85151.6,"v":62300,"usd":0.73170893}
{"ts":1745096580000,"o":85151.6,"h":85166.9,"l":85159.8,"c":85166.9,"v":40500,"usd":0.47555046}
{"ts":1745096640000,"o":85166.9,"h":85173.1,"l":85150.1,"c":85173.1,"v":71600,"usd":0.84075048}
{"ts":1745096700000,"o":85173.1,"h":85175.3,"l":85175.3,"c":85175.3,"v":10000,"usd":0.117405}
{"ts":1745096760000,"o":85175.3,"h":85175.2,"l":85173.2,"c":85173.2,"v":34000,"usd":0.3991788}
{"ts":1745096820000,"o":85173.2,"h":85213.9,"l":85191,"c":85213.9,"v":149200,"usd":1.75114396}
{"ts":1745096880000,"o":85213.9,"h":85230.2,"l":85215.4,"c":85230.1,"v":73100,"usd":0.85774693}
{"ts":1745096940000,"o":85230.1,"h":85217.3,"l":85217.3,"c":85217.3,"v":43400,"usd":0.50928598}
{"ts":1745097000000,"o":85217.3,"h":85217.3,"l":85217.3,"c":85217.3,"v":0,"usd":0}
{"ts":1745097060000,"o":85217.3,"h":85217.3,"l":85217.3,"c":85217.3,"v":0,"usd":0}
{"ts":1745097120000,"o":85217.3,"h":85217.3,"l":85204.7,"c":85217.3,"v":186800,"usd":2.19233181}
{"ts":1745097180000,"o":85217.3,"h":85231,"l":85217.6,"c":85217.6,"v":114300,"usd":1.3411035}
{"ts":1745097240000,"o":85217.6,"h":85224.9,"l":85224.9,"c":85224.9,"v":25600,"usd":0.30038272}
{"ts":1745097300000,"o":85224.9,"h":85285.5,"l":85224.9,"c":85283.1,"v":404400,"usd":4.74459598}
{"ts":1745097360000,"o":85283.1,"h":85283.1,"l":85283.1,"c":85283.1,"v":0,"usd":0}
{"ts":1745097420000,"o":85283.1,"h":85325.4,"l":85272,"c":85325.4,"v":68100,"usd":0.79839644}
{"ts":1745097480000,"o":85325.4,"h":85314.5,"l":85282,"c":85300.4,"v":190800,"usd":2.2364641}
{"ts":1745097540000,"o":85300.4,"h":85300.4,"l":85300.4,"c":85300.4,"v":1000,"usd":0.0117233}
{"ts":1745097600000,"o":85300.4,"h":85300.4,"l":85287.8,"c":85287.8,"v":43100,"usd":0.50529548}
{"ts":1745097660000,"o":85287.8,"h":85287.8,"l":85287.8,"c":85287.8,"v":0,"usd":0}
{"ts":1745097720000,"o":85287.8,"h":85287.8,"l":85287.8,"c":85287.8,"v":0,"usd":0}
{"ts":1745097780000,"o":85287.8,"h":85287.8,"l":85287.8,"c":85287.8,"v":0,"usd":0}
{"ts":1745097840000,"o":85287.8,"h":85287.8,"l":85287.8,"c":85287.8,"v":700,"usd":0.0082075}
{"ts":1745097900000,"o":85287.8,"h":85298.7,"l":85287.8,"c":85298.7,"v":50200,"usd":0.5885836}
{"ts":1745097960000,"o":85298.7,"h":85319.8,"l":85294.3,"c":85294.3,"v":158100,"usd":1.85311449}
{"ts":1745098020000,"o":85294.3,"h":85291.8,"l":85280.1,"c":85280.1,"v":164900,"usd":1.93350812}
{"ts":1745098080000,"o":85280.1,"h":85280.1,"l":85260.1,"c":85265.4,"v":151300,"usd":1.77424939}
{"ts":1745098140000,"o":85265.4,"h":85262.9,"l":85233.1,"c":85233.4,"v":176500,"usd":2.07034063}
{"ts":1745098200000,"o":85233.4,"h":85244.5,"l":85233.2,"c":85242.2,"v":202700,"usd":2.37802069}
{"ts":1745098260000,"o":85242.2,"h":85242.3,"l":85242.2,"c":85242.3,"v":7700,"usd":0.09033101}
{"ts":1745098320000,"o":85242.3,"h":85242.3,"l":85213,"c":85213,"v":122800,"usd":1.44061863}
{"ts":1745098380000,"o":85213,"h":85213,"l":85177.2,"c":85200.7,"v":257300,"usd":3.02029536}
{"ts":1745098440000,"o":85200.7,"h":85229.8,"l":85200.6,"c":85229.8,"v":265800,"usd":3.118982}
{"ts":1745098500000,"o":85229.8,"h":85246.7,"l":85234.8,"c":85246.7,"v":76500,"usd":0.89748902}
{"ts":1745098560000,"o":85246.7,"h":85266.9,"l":85256.5,"c":85256.5,"v":25700,"usd":0.30140946}
{"ts":1745098620000,"o":85256.5,"h":85300,"l":85262.4,"c":85276.9,"v":163000,"usd":1.91122421}
{"ts":1745098680000,"o":85276.9,"h":85273.9,"l":85259.9,"c":85261.4,"v":71800,"usd":0.84206283}
{"ts":1745098740000,"o":85261.4,"h":85274,"l":85261.7,"c":85274,"v":11300,"usd":0.13252165}
{"ts":1745098800000,"o":85274,"h":85282.4,"l":85280,"c":85282.4,"v":300,"usd":0.00351779}
{"ts":1745098860000,"o":85282.4,"h":85296.5,"l":85270,"c":85270,"v":75700,"usd":0.88752413}
{"ts":1745098920000,"o":85270,"h":85270,"l":85270,"c":85270,"v":0,"usd":0}
{"ts":1745098980000,"o":85270,"h":85270,"l":85270,"c":85270,"v":50300,"usd":0.58989325}
{"ts":1745099040000,"o":85270,"h":85289.9,"l":85250.9,"c":85262.4,"v":157200,"usd":1.843623}
{"ts":1745099100000,"o":85262.4,"h":85287.7,"l":85241.1,"c":85241.1,"v":96800,"usd":1.13509335}
{"ts":1745099160000,"o":85241.1,"h":85267.1,"l":85240,"c":85240,"v":5300,"usd":0.06217341}
{"ts":1745099220000,"o":85240,"h":85266.9,"l":85236.6,"c":85236.6,"v":99700,"usd":1.16956315}
{"ts":1745099280000,"o":85236.6,"h":85276.8,"l":85240,"c":85276.8,"v":69700,"usd":0.81752847}
{"ts":1745099340000,"o":85276.8,"h":85278.3,"l":85276.8,"c":85278.3,"v":48800,"usd":0.57224552}
{"ts":1745099400000,"o":85278.3,"h":85292,"l":85280,"c":85292,"v":37100,"usd":0.43497897}
{"ts":1745099460000,"o":85292,"h":85333.7,"l":85300,"c":85315.7,"v":552000,"usd":6.46990172}
{"ts":1745099520000,"o":85315.7,"h":85336.1,"l":85324,"c":85336.1,"v":125200,"usd":1.46724936}
{"ts":1745099580000,"o":85336.1,"h":85335.8,"l":85300,"c":85300,"v":278800,"usd":3.26726258}
{"ts":1745099640000,"o":85300,"h":85308.7,"l":85297.3,"c":85308.7,"v":49700,"usd":0.58264077}
{"ts":1745099700000,"o":85308.7,"h":85308.7,"l":85281,"c":85281,"v":148500,"usd":1.74097881}
{"ts":1745099760000,"o":85281,"h":85281,"l":85281,"c":85281,"v":0,"usd":0}
{"ts":1745099820000,"o":85281,"h":85281,"l":85281,"c":85281,"v":0,"usd":0}
{"ts":1745099880000,"o":85281,"h":85281,"l":85273.7,"c":85279.9,"v":145300,"usd":1.70381687}
{"ts":1745099940000,"o":85279.9,"h":85287.1,"l":85280,"c":85287.1,"v":13500,"usd":0.15829289}
{"ts":1745100000000,"o":85287.1,"h":85306.9,"l":85293.8,"c":85306.9,"v":66800,"usd":0.78313426}
{"ts":1745100060000,"o":85306.9,"h":85307,"l":85306.9,"c":85307,"v":66900,"usd":0.78422856}
{"ts":1745100120000,"o":85307,"h":85306.9,"l":85306.9,"c":85306.9,"v":90400,"usd":1.05970496}
{"ts":1745100180000,"o":85306.9,"h":85306.9,"l":85306.9,"c":85306.9,"v":28400,"usd":0.33291616}
{"ts":1745100240000,"o":85306.9,"h":85307,"l":85306.9,"c":85306.9,"v":26200,"usd":0.30712688}
{"ts":1745100300000,"o":85306.9,"h":85306.9,"l":85235,"c":85265.4,"v":909700,"usd":10.66894861}
{"ts":1745100360000,"o":85265.4,"h":85265.4,"l":85265.4,"c":85265.4,"v":0,"usd":0}
{"ts":1745100420000,"o":85265.4,"h":85265.4,"l":85265.4,"c":85265.4,"v":0,"usd":0}
{"ts":1745100480000,"o":85265.4,"h":85265.4,"l":85265.4,"c":85265.4,"v":0,"usd":0}
{"ts":1745100540000,"o":85265.4,"h":85273.2,"l":85273.2,"c":85273.2,"v":8900,"usd":0.1043703}
{"ts":1745100600000,"o":85273.2,"h":85273.3,"l":85273.3,"c":85273.3,"v":100,"usd":0.0011727}
{"ts":1745100660000,"o":85273.3,"h":85273.3,"l":85273.3,"c":85273.3,"v":200,"usd":0.0023454}
{"ts":1745100720000,"o":85273.3,"h":85273.2,"l":85256.2,"c":85256.2,"v":84600,"usd":0.99211568}
{"ts":1745100780000,"o":85256.2,"h":85245.7,"l":85245.7,"c":85245.7,"v":1400,"usd":0.01642312}
{"ts":1745100840000,"o":85245.7,"h":85245.7,"l":85245.7,"c":85245.7,"v":0,"usd":0}
{"ts":1745100900000,"o":85245.7,"h":85249.1,"l":85249.1,"c":85249.1,"v":2900,"usd":0.03401787}
{"ts":1745100960000,"o":85249.1,"h":85249.1,"l":85249.1,"c":85249.1,"v":0,"usd":0}
{"ts":1745101020000,"o":85249.1,"h":85249.1,"l":85249.1,"c":85249.1,"v":0,"usd":0}
{"ts":1745101080000,"o":85249.1,"h":85249.1,"l":85205,"c":85230,"v":410400,"usd":4.81499713}
{"ts":1745101140000,"o":85230,"h":85241.3,"l":85227.4,"c":85227.4,"v":7200,"usd":0.08446656}
{"ts":1745101200000,"o":85227.4,"h":85232.7,"l":85232.7,"c":85232.7,"v":100,"usd":0.00117326}
{"ts":1745101260000,"o":85232.7,"h":85232.9,"l":85201.1,"c":85202.7,"v":104900,"usd":1.23076258}
{"ts":1745101320000,"o":85202.7,"h":85218.4,"l":85195.9,"c":85195.9,"v":34600,"usd":0.40606429}
{"ts":1745101380000,"o":85195.9,"h":85221.3,"l":85204.5,"c":85221.3,"v":77100,"usd":0.9048216}
{"ts":1745101440000,"o":85221.3,"h":85204.4,"l":85180.1,"c":85183.4,"v":136600,"usd":1.60333578}
{"ts":1745101500000,"o":85183.4,"h":85209.2,"l":85193.6,"c":85209.2,"v":54000,"usd":0.6338104}
{"ts":1745101560000,"o":85209.2,"h":85220.1,"l":85208.4,"c":85220.1,"v":147600,"usd":1.73215464}
{"ts":1745101620000,"o":85220.1,"h":85234,"l":85229.7,"c":85234,"v":47500,"usd":0.55730874}
{"ts":1745101680000,"o":85234,"h":85236,"l":85236,"c":85236,"v":11000,"usd":0.1290531}
{"ts":1745101740000,"o":85236,"h":85236.1,"l":85236,"c":85236,"v":53100,"usd":0.62297451}
{"ts":1745101800000,"o":85236,"h":85224.3,"l":85200.1,"c":85200.1,"v":189100,"usd":2.21925269}
{"ts":1745101860000,"o":85200.1,"h":85200.1,"l":85200.1,"c":85200.1,"v":500,"usd":0.00586855}
{"ts":1745101920000,"o":85200.1,"h":85200.1,"l":85200.1,"c":85200.1,"v":0,"usd":0}
{"ts":1745101980000,"o":85200.1,"h":85236.2,"l":85200.1,"c":85236.2,"v":175700,"usd":2.06185157}
{"ts":1745102040000,"o":85236.2,"h":85280,"l":85239.9,"c":85280,"v":448500,"usd":5.26044585}
{"ts":1745102100000,"o":85280,"h":85280,"l":85280,"c":85280,"v":0,"usd":0}
{"ts":1745102160000,"o":85280,"h":85284.9,"l":85280.6,"c":85280.6,"v":64400,"usd":0.75512176}
{"ts":1745102220000,"o":85280.6,"h":85277,"l":85277,"c":85277,"v":3000,"usd":0.0351795}
{"ts":1745102280000,"o":85277,"h":85283,"l":85283,"c":85283,"v":1000,"usd":0.0117257}
{"ts":1745102340000,"o":85283,"h":85314.5,"l":85284.3,"c":85314.5,"v":270100,"usd":3.16672487}
{"ts":1745102400000,"o":85314.5,"h":85317,"l":85246.2,"c":85246.2,"v":302200,"usd":3.54289668}
{"ts":1745102460000,"o":85246.2,"h":85243.3,"l":85234.8,"c":85234.8,"v":182100,"usd":2.13626773}
{"ts":1745102520000,"o":85234.8,"h":85247.1,"l":85247,"c":85247.1,"v":29700,"usd":0.34839882}
{"ts":1745102580000,"o":85247.1,"h":85249.5,"l":85249.5,"c":85249.5,"v":600,"usd":0.00703818}
{"ts":1745102640000,"o":85249.5,"h":85249.4,"l":85230,"c":85230,"v":159900,"usd":1.87568775}
{"ts":1745102700000,"o":85230,"h":85220,"l":85210,"c":85210,"v":56000,"usd":0.65712992}
{"ts":1745102760000,"o":85210,"h":85203.1,"l":85197.8,"c":85197.8,"v":99000,"usd":1.16197248}
{"ts":1745102820000,"o":85197.8,"h":85200.1,"l":85190.1,"c":85200.1,"v":97800,"usd":1.14789154}
{"ts":1745102880000,"o":85200.1,"h":85212.5,"l":85211.1,"c":85212.5,"v":11400,"usd":0.13378566}
{"ts":1745102940000,"o":85212.5,"h":85216.9,"l":85200.1,"c":85207.5,"v":47800,"usd":0.56093436}
{"ts":1745103000000,"o":85207.5,"h":85203.7,"l":85183.1,"c":85183.1,"v":8500,"usd":0.09976372}
{"ts":1745103060000,"o":85183.1,"h":85183.2,"l":85183.2,"c":85183.2,"v":5900,"usd":0.06926246}
{"ts":1745103120000,"o":85183.2,"h":85197.4,"l":85195.7,"c":85197.4,"v":18700,"usd":0.21948983}
{"ts":1745103180000,"o":85197.4,"h":85217,"l":85210.1,"c":85210.1,"v":105000,"usd":1.23223057}
{"ts":1745103240000,"o":85210.1,"h":85210.1,"l":85210.1,"c":85210.1,"v":22700,"usd":0.26640039}
{"ts":1745103300000,"o":85210.1,"h":85214.4,"l":85214.4,"c":85214.4,"v":86000,"usd":1.0092186}
{"ts":1745103360000,"o":85214.4,"h":85214.4,"l":85214.4,"c":85214.4,"v":1000,"usd":0.0117351}
{"ts":1745103420000,"o":85214.4,"h":85214.4,"l":85214.3,"c":85214.3,"v":3400,"usd":0.03989934}
{"ts":1745103480000,"o":85214.3,"h":85214.3,"l":85214.3,"c":85214.3,"v":0,"usd":0}
{"ts":1745103540000,"o":85214.3,"h":85214.3,"l":85214.3,"c":85214.3,"v":0,"usd":0}
{"ts":1745103600000,"o":85214.3,"h":85214.3,"l":85214.3,"c":85214.3,"v":1000,"usd":0.0117351}
{"ts":1745103660000,"o":85214.3,"h":85214.3,"l":85210,"c":85210,"v":173600,"usd":2.03726448}
{"ts":1745103720000,"o":85210,"h":85205.2,"l":85200.1,"c":85205.2,"v":15600,"usd":0.18309841}
{"ts":1745103780000,"o":85205.2,"h":85209.5,"l":85205.3,"c":85209.5,"v":7200,"usd":0.08450192}
{"ts":1745103840000,"o":85209.5,"h":85209.6,"l":85209.6,"c":85209.6,"v":3400,"usd":0.03990172}
{"ts":1745103900000,"o":85209.6,"h":85209.6,"l":85209.6,"c":85209.6,"v":0,"usd":0}
{"ts":1745103960000,"o":85209.6,"h":85214.3,"l":85200.1,"c":85203.5,"v":86900,"usd":1.01979517}
{"ts":1745104020000,"o":85203.5,"h":85203.5,"l":85203.5,"c":85203.5,"v":0,"usd":0}
{"ts":1745104080000,"o":85203.5,"h":85203.5,"l":85203.5,"c":85203.5,"v":200,"usd":0.00234732}
{"ts":1745104140000,"o":85203.5,"h":85203.5,"l":85203.5,"c":85203.5,"v":0,"usd":0}
{"ts":1745104200000,"o":85203.5,"h":85203.5,"l":85166.2,"c":85166.2,"v":166100,"usd":1.94992115}
{"ts":1745104260000,"o":85166.2,"h":85160,"l":85152.1,"c":85152.2,"v":40400,"usd":0.47443407}
{"ts":1745104320000,"o":85152.2,"h":85152.2,"l":85152.2,"c":85152.2,"v":0,"usd":0}
{"ts":1745104380000,"o":85152.2,"h":85152.2,"l":85152.2,"c":85152.2,"v":0,"usd":0}
{"ts":1745104440000,"o":85152.2,"h":85152.2,"l":85152.1,"c":85152.1,"v":140900,"usd":1.65468733}
{"ts":1745104500000,"o":85152.1,"h":85150.1,"l":85143.1,"c":85143.1,"v":10400,"usd":0.12213778}
{"ts":1745104560000,"o":85143.1,"h":85143.1,"l":85130,"c":85130,"v":110800,"usd":1.30134206}
{"ts":1745104620000,"o":85130,"h":85130,"l":85111,"c":85111,"v":12000,"usd":0.14097086}
{"ts":1745104680000,"o":85111,"h":85114.1,"l":85107.4,"c":85114.1,"v":52800,"usd":0.62038185}
{"ts":1745104740000,"o":85114.1,"h":85147.7,"l":85114.2,"c":85147.7,"v":197900,"usd":2.32495682}
{"ts":1745104800000,"o":85147.7,"h":85156.6,"l":85130.6,"c":85146.9,"v":100500,"usd":1.18046103}
{"ts":1745104860000,"o":85146.9,"h":85156.7,"l":85156.6,"c":85156.6,"v":8000,"usd":0.0939448}
{"ts":1745104920000,"o":85156.6,"h":85146.1,"l":85139.2,"c":85146,"v":7800,"usd":0.0916082}
{"ts":1745104980000,"o":85146,"h":85146,"l":85107.3,"c":85107.3,"v":94700,"usd":1.11259533}
{"ts":1745105040000,"o":85107.3,"h":85112.2,"l":85107.4,"c":85112.2,"v":50700,"usd":0.59571687}
{"ts":1745105100000,"o":85112.2,"h":85112.2,"l":85112.1,"c":85112.2,"v":2400,"usd":0.02819808}
{"ts":1745105160000,"o":85112.2,"h":85116.5,"l":85112.2,"c":85116.5,"v":43700,"usd":0.5134272}
{"ts":1745105220000,"o":85116.5,"h":85116.5,"l":85116.5,"c":85116.5,"v":0,"usd":0}
{"ts":1745105280000,"o":85116.5,"h":85120.7,"l":85090,"c":85090,"v":270000,"usd":3.17257977}
{"ts":1745105340000,"o":85090,"h":85085,"l":85066.9,"c":85066.9,"v":127100,"usd":1.49386236}
{"ts":1745105400000,"o":85066.9,"h":85080.5,"l":85071.8,"c":85080.5,"v":98100,"usd":1.15313245}
{"ts":1745105460000,"o":85080.5,"h":85080.5,"l":85080.5,"c":85080.5,"v":0,"usd":0}
{"ts":1745105520000,"o":85080.5,"h":85080.5,"l":85080.5,"c":85080.5,"v":0,"usd":0}
{"ts":1745105580000,"o":85080.5,"h":85080.6,"l":85080.5,"c":85080.6,"v":21200,"usd":0.24917632}
{"ts":1745105640000,"o":85080.6,"h":85080.6,"l":85080.6,"c":85080.6,"v":25400,"usd":0.29854144}
{"ts":1745105700000,"o":85080.6,"h":85103.2,"l":85080.6,"c":85103.2,"v":188400,"usd":2.21411024}
{"ts":1745105760000,"o":85103.2,"h":85113.5,"l":85098.2,"c":85098.3,"v":52200,"usd":0.61331015}
{"ts":1745105820000,"o":85098.3,"h":85098.3,"l":85098.3,"c":85098.3,"v":13500,"usd":0.15863985}
{"ts":1745105880000,"o":85098.3,"h":85127.9,"l":85103.1,"c":85127.9,"v":74400,"usd":0.87410066}
{"ts":1745105940000,"o":85127.9,"h":85127.8,"l":85103.1,"c":85103.1,"v":36500,"usd":0.4288089}
{"ts":1745106000000,"o":85103.1,"h":85103.1,"l":85103.1,"c":85103.1,"v":0,"usd":0}
{"ts":1745106060000,"o":85103.1,"h":85103.1,"l":85103.1,"c":85103.1,"v":0,"usd":0}
{"ts":1745106120000,"o":85103.1,"h":85120.1,"l":85103.2,"c":85120.1,"v":37000,"usd":0.43473527}
{"ts":1745106180000,"o":85120.1,"h":85139.9,"l":85135.5,"c":85139.9,"v":46300,"usd":0.54382558}
{"ts":1745106240000,"o":85139.9,"h":85120.1,"l":85117.5,"c":85120.1,"v":7500,"usd":0.08811183}
{"ts":1745106300000,"o":85120.1,"h":85120,"l":85092.3,"c":85092.3,"v":97500,"usd":1.14569382}
{"ts":1745106360000,"o":85092.3,"h":85090.1,"l":85073.3,"c":85074.1,"v":155400,"usd":1.82651096}
{"ts":1745106420000,"o":85074.1,"h":85081.8,"l":85077.5,"c":85081.8,"v":10000,"usd":0.1175391}
{"ts":1745106480000,"o":85081.8,"h":85093.9,"l":85081.8,"c":85093.9,"v":27200,"usd":0.31968476}
{"ts":1745106540000,"o":85093.9,"h":85100,"l":85093.9,"c":85100,"v":34500,"usd":0.40541971}
{"ts":1745106600000,"o":85100,"h":85100,"l":85100,"c":85100,"v":0,"usd":0}
{"ts":1745106660000,"o":85100,"h":85104.2,"l":85104.2,"c":85104.2,"v":2000,"usd":0.0235006}
{"ts":1745106720000,"o":85104.2,"h":85108.2,"l":85104.2,"c":85108.2,"v":42400,"usd":0.49819538}
{"ts":1745106780000,"o":85108.2,"h":85108.2,"l":85108.2,"c":85108.2,"v":0,"usd":0}
{"ts":1745106840000,"o":85108.2,"h":85108.2,"l":85108.2,"c":85108.2,"v":2800,"usd":0.03289916}
{"ts":1745106900000,"o":85108.2,"h":85112.8,"l":85083.1,"c":85093,"v":108200,"usd":1.27137654}
{"ts":1745106960000,"o":85093,"h":85093,"l":85093,"c":85093,"v":0,"usd":0}
{"ts":1745107020000,"o":85093,"h":85093,"l":85093,"c":85093,"v":1500,"usd":0.0176277}
{"ts":1745107080000,"o":85093,"h":85093,"l":85071.7,"c":85071.7,"v":102900,"usd":1.20951077}
{"ts":1745107140000,"o":85071.7,"h":85071.7,"l":85041.3,"c":85041.3,"v":397300,"usd":4.67067121}
{"ts":1745107200000,"o":85041.3,"h":85045.7,"l":85041.3,"c":85045.7,"v":132100,"usd":1.55334092}
{"ts":1745107260000,"o":85045.7,"h":85049.9,"l":85041.5,"c":85045.5,"v":73100,"usd":0.85954228}
{"ts":1745107320000,"o":85045.5,"h":85041.3,"l":84999.2,"c":85018,"v":626600,"usd":7.3705494}
{"ts":1745107380000,"o":85018,"h":85038.3,"l":85018.1,"c":85038.3,"v":115900,"usd":1.36304947}
{"ts":1745107440000,"o":85038.3,"h":85042.6,"l":85042.6,"c":85042.6,"v":1500,"usd":0.0176382}
{"ts":1745107500000,"o":85042.6,"h":85042.5,"l":85029.9,"c":85029.9,"v":13500,"usd":0.1587588}
{"ts":1745107560000,"o":85029.9,"h":85023.9,"l":85018,"c":85023.9,"v":23500,"usd":0.27640011}
{"ts":1745107620000,"o":85023.9,"h":85024.6,"l":85010.1,"c":85014.4,"v":38700,"usd":0.45523006}
{"ts":1745107680000,"o":85014.4,"h":85014.4,"l":85014.4,"c":85014.4,"v":0,"usd":0}
{"ts":1745107740000,"o":85014.4,"h":85046.9,"l":85014.4,"c":85046.9,"v":96500,"usd":1.13483467}
{"ts":1745107800000,"o":85046.9,"h":85080.4,"l":85048.9,"c":85080.4,"v":276800,"usd":3.25389815}
{"ts":1745107860000,"o":85080.4,"h":85100,"l":85081,"c":85100,"v":304500,"usd":3.57852564}
{"ts":1745107920000,"o":85100,"h":85144.6,"l":85104.2,"c":85144.6,"v":433700,"usd":5.09496638}
{"ts":1745107980000,"o":85144.6,"h":85147.2,"l":85120,"c":85120,"v":6500,"usd":0.07634534}
{"ts":1745108040000,"o":85120,"h":85147.3,"l":85111.6,"c":85147.3,"v":128700,"usd":1.51199404}
{"ts":1745108100000,"o":85147.3,"h":85149,"l":85127.6,"c":85149,"v":160000,"usd":1.87909714}
{"ts":1745108160000,"o":85149,"h":85180,"l":85154.3,"c":85180,"v":94900,"usd":1.11434728}
{"ts":1745108220000,"o":85180,"h":85179.9,"l":85160.1,"c":85164.4,"v":123600,"usd":1.45133881}
{"ts":1745108280000,"o":85164.4,"h":85171.8,"l":85171.7,"c":85171.7,"v":128000,"usd":1.502848}
{"ts":1745108340000,"o":85171.7,"h":85160,"l":85124.7,"c":85154.3,"v":110600,"usd":1.29903344}
{"ts":1745108400000,"o":85154.3,"h":85177.9,"l":85154.3,"c":85158.6,"v":177400,"usd":2.08295014}
{"ts":1745108460000,"o":85158.6,"h":85158.5,"l":85152.7,"c":85157.2,"v":8600,"usd":0.10099406}
{"ts":1745108520000,"o":85157.2,"h":85180,"l":85171.3,"c":85180,"v":133800,"usd":1.57083452}
{"ts":1745108580000,"o":85180,"h":85180,"l":85180,"c":85180,"v":0,"usd":0}
{"ts":1745108640000,"o":85180,"h":85180,"l":85180,"c":85180,"v":0,"usd":0}
{"ts":1745108700000,"o":85180,"h":85187,"l":85160.1,"c":85179.6,"v":36600,"usd":0.42969616}
{"ts":1745108760000,"o":85179.6,"h":85181.3,"l":85130.1,"c":85154.2,"v":85100,"usd":0.99951668}
{"ts":1745108820000,"o":85154.2,"h":85159.1,"l":85145.9,"c":85145.9,"v":23300,"usd":0.27361085}
{"ts":1745108880000,"o":85145.9,"h":85130,"l":85100.1,"c":85111,"v":256000,"usd":3.00797624}
{"ts":1745108940000,"o":85111,"h":85111.2,"l":85111.1,"c":85111.2,"v":11100,"usd":0.13041723}
{"ts":1745109000000,"o":85111.2,"h":85124.3,"l":85106.3,"c":85124.3,"v":180200,"usd":2.11700104}
{"ts":1745109060000,"o":85124.3,"h":85136.7,"l":85090.1,"c":85090.4,"v":170500,"usd":2.00356731}
{"ts":1745109120000,"o":85090.4,"h":85090.5,"l":85080,"c":85090.5,"v":26000,"usd":0.30557998}
{"ts":1745109180000,"o":85090.5,"h":85099.9,"l":85080.1,"c":85094.4,"v":16200,"usd":0.19039813}
{"ts":1745109240000,"o":85094.4,"h":85172.4,"l":85096.8,"c":85160,"v":246700,"usd":2.89834085}
{"ts":1745109300000,"o":85160,"h":85150.5,"l":85131,"c":85150.5,"v":16000,"usd":0.18792659}
{"ts":1745109360000,"o":85150.5,"h":85148.5,"l":85127.4,"c":85148.5,"v":45300,"usd":0.53205735}
{"ts":1745109420000,"o":85148.5,"h":85150.6,"l":85148.5,"c":85150.6,"v":86800,"usd":1.01937103}
{"ts":1745109480000,"o":85150.6,"h":85158.4,"l":85110.7,"c":85132.4,"v":140000,"usd":1.64474959}
{"ts":1745109540000,"o":85132.4,"h":85144.1,"l":85120,"c":85120,"v":21600,"usd":0.25369219}
{"ts":1745109600000,"o":85120,"h":85140.7,"l":85110.1,"c":85119.5,"v":18500,"usd":0.21731033}
{"ts":1745109660000,"o":85119.5,"h":85119.8,"l":85072.9,"c":85072.9,"v":132100,"usd":1.55230138}
{"ts":1745109720000,"o":85072.9,"h":85072.9,"l":85070.1,"c":85070.1,"v":93400,"usd":1.0978805}
{"ts":1745109780000,"o":85070.1,"h":85111.3,"l":85070.1,"c":85108.6,"v":95500,"usd":1.12227847}
{"ts":1745109840000,"o":85108.6,"h":85119,"l":85089.5,"c":85106,"v":91400,"usd":1.07392609}
{"ts":1745109900000,"o":85106,"h":85080.5,"l":85070,"c":85071.6,"v":19500,"usd":0.22919697}
{"ts":1745109960000,"o":85071.6,"h":85071.6,"l":85060.1,"c":85060.1,"v":136900,"usd":1.60926668}
{"ts":1745110020000,"o":85060.1,"h":85060,"l":85044.7,"c":85053.3,"v":198400,"usd":2.33282746}
{"ts":1745110080000,"o":85053.3,"h":85066.8,"l":85049.7,"c":85066.8,"v":11000,"usd":0.12932243}
{"ts":1745110140000,"o":85066.8,"h":85093.9,"l":85067.7,"c":85093.9,"v":51700,"usd":0.60766586}
{"ts":1745110200000,"o":85093.9,"h":85080,"l":85070,"c":85070,"v":20300,"usd":0.23860018}
{"ts":1745110260000,"o":85070,"h":85072.6,"l":85060.1,"c":85068.6,"v":20600,"usd":0.24218131}
{"ts":1745110320000,"o":85068.6,"h":85095.9,"l":85060.1,"c":85095.9,"v":128400,"usd":1.50918947}
{"ts":1745110380000,"o":85095.9,"h":85095.9,"l":85080.3,"c":85095.9,"v":125700,"usd":1.47719713}
{"ts":1745110440000,"o":85095.9,"h":85120,"l":85084.7,"c":85120,"v":20000,"usd":0.23502124}
{"ts":1745110500000,"o":85120,"h":85129.4,"l":85120,"c":85129.4,"v":13000,"usd":0.1527181}
{"ts":1745110560000,"o":85129.4,"h":85139.9,"l":85114.3,"c":85135.2,"v":164800,"usd":1.93591453}
{"ts":1745110620000,"o":85135.2,"h":85147.6,"l":85140,"c":85147.6,"v":1000,"usd":0.01174507}
{"ts":1745110680000,"o":85147.6,"h":85143.1,"l":85125.9,"c":85125.9,"v":19600,"usd":0.23020678}
{"ts":1745110740000,"o":85125.9,"h":85148.7,"l":85140,"c":85148.7,"v":6700,"usd":0.07869298}
{"ts":1745110800000,"o":85148.7,"h":85148.6,"l":85114.3,"c":85114.4,"v":134000,"usd":1.57376942}
{"ts":1745110860000,"o":85114.4,"h":85122.5,"l":85093.4,"c":85101.7,"v":32700,"usd":0.38421785}
{"ts":1745110920000,"o":85101.7,"h":85134.6,"l":85097.7,"c":85134.6,"v":40200,"usd":0.47230896}
{"ts":1745110980000,"o":85134.6,"h":85129.7,"l":85113.2,"c":85122.3,"v":21800,"usd":0.2561013}
{"ts":1745111040000,"o":85122.3,"h":85122.3,"l":85122.3,"c":85122.3,"v":0,"usd":0}
{"ts":1745111100000,"o":85122.3,"h":85132.4,"l":85114.4,"c":85132.4,"v":34000,"usd":0.39944375}
{"ts":1745111160000,"o":85132.4,"h":85136.8,"l":85129.1,"c":85129.1,"v":8100,"usd":0.0951467}
{"ts":1745111220000,"o":85129.1,"h":85148.4,"l":85137.4,"c":85148.4,"v":6300,"usd":0.07399029}
{"ts":1745111280000,"o":85148.4,"h":85148.7,"l":85137.4,"c":85148.7,"v":24500,"usd":0.28773413}
{"ts":1745111340000,"o":85148.7,"h":85163.3,"l":85148.7,"c":85150.8,"v":95900,"usd":1.12620821}
{"ts":1745111400000,"o":85150.8,"h":85167.6,"l":85164.8,"c":85167.5,"v":93500,"usd":1.09785785}
{"ts":1745111460000,"o":85167.5,"h":85179.7,"l":85167.1,"c":85179.7,"v":119300,"usd":1.40074794}
{"ts":1745111520000,"o":85179.7,"h":85194.9,"l":85179.7,"c":85194.9,"v":146100,"usd":1.71512599}
{"ts":1745111580000,"o":85194.9,"h":85219.9,"l":85194.9,"c":85214.9,"v":58700,"usd":0.68892303}
{"ts":1745111640000,"o":85214.9,"h":85214.8,"l":85210.1,"c":85210.1,"v":1000,"usd":0.01173558}
{"ts":1745111700000,"o":85210.1,"h":85210.1,"l":85210.1,"c":85210.1,"v":49200,"usd":0.57739644}
{"ts":1745111760000,"o":85210.1,"h":85200.7,"l":85200.7,"c":85200.7,"v":300,"usd":0.0035211}
{"ts":1745111820000,"o":85200.7,"h":85210.2,"l":85206.2,"c":85210.2,"v":46200,"usd":0.54219379}
{"ts":1745111880000,"o":85210.2,"h":85220,"l":85210.2,"c":85220,"v":55600,"usd":0.65249988}
{"ts":1745111940000,"o":85220,"h":85220,"l":85220,"c":85220,"v":9700,"usd":0.11382271}
{"ts":1745112000000,"o":85220,"h":85219.9,"l":85219.9,"c":85219.9,"v":91200,"usd":1.07016816}
{"ts":1745112060000,"o":85219.9,"h":85215.9,"l":85205.1,"c":85205.1,"v":103400,"usd":1.21338896}
{"ts":1745112120000,"o":85205.1,"h":85220.4,"l":85216.2,"c":85220.4,"v":76500,"usd":0.89767538}
{"ts":1745112180000,"o":85220.4,"h":85235.3,"l":85224.6,"c":85235.3,"v":24500,"usd":0.28744085}
{"ts":1745112240000,"o":85235.3,"h":85247.4,"l":85220.1,"c":85220.1,"v":62100,"usd":0.7285895}
{"ts":1745112300000,"o":85220.1,"h":85231.8,"l":85231.8,"c":85231.8,"v":300,"usd":0.00351981}
{"ts":1745112360000,"o":85231.8,"h":85268.5,"l":85234.9,"c":85261.6,"v":147900,"usd":1.73488556}
{"ts":1745112420000,"o":85261.6,"h":85250.9,"l":85250.8,"c":85250.8,"v":11000,"usd":0.1290311}
{"ts":1745112480000,"o":85250.8,"h":85263.8,"l":85247.6,"c":85263.8,"v":50000,"usd":0.58645858}
{"ts":1745112540000,"o":85263.8,"h":85251.2,"l":85247.6,"c":85247.6,"v":17400,"usd":0.20410325}
{"ts":1745112600000,"o":85247.6,"h":85251.2,"l":85211.4,"c":85211.4,"v":144000,"usd":1.68932909}
{"ts":1745112660000,"o":85211.4,"h":85219.9,"l":85168.4,"c":85168.4,"v":194000,"usd":2.27741402}
{"ts":1745112720000,"o":85168.4,"h":85160.1,"l":85160.1,"c":85160.1,"v":30400,"usd":0.35697504}
{"ts":1745112780000,"o":85160.1,"h":85208.4,"l":85173.1,"c":85208.4,"v":51500,"usd":0.60451919}
{"ts":1745112840000,"o":85208.4,"h":85220,"l":85189.2,"c":85220,"v":39800,"usd":0.46705786}
{"ts":1745112900000,"o":85220,"h":85230,"l":85229.7,"c":85230,"v":5100,"usd":0.0598383}
{"ts":1745112960000,"o":85230,"h":85251.2,"l":85239.9,"c":85245.4,"v":38100,"usd":0.44695299}
{"ts":1745113020000,"o":85245.4,"h":85240,"l":85240,"c":85240,"v":2100,"usd":0.02463636}
{"ts":1745113080000,"o":85240,"h":85242.9,"l":85229.6,"c":85229.6,"v":95300,"usd":1.1181415}
{"ts":1745113140000,"o":85229.6,"h":85232.1,"l":85212.5,"c":85212.5,"v":116600,"usd":1.36814856}
{"ts":1745113200000,"o":85212.5,"h":85215.6,"l":85198.1,"c":85210.1,"v":31100,"usd":0.36496829}
{"ts":1745113260000,"o":85210.1,"h":85226.2,"l":85210.3,"c":85226.2,"v":20900,"usd":0.24527052}
{"ts":1745113320000,"o":85226.2,"h":85238.1,"l":85226.1,"c":85234.9,"v":43300,"usd":0.50805275}
{"ts":1745113380000,"o":85234.9,"h":85226,"l":85190.1,"c":85205.4,"v":181300,"usd":2.12753532}
{"ts":1745113440000,"o":85205.4,"h":85225,"l":85207.2,"c":85225,"v":2400,"usd":0.02816331}
{"ts":1745113500000,"o":85225,"h":85212.9,"l":85200.1,"c":85200.1,"v":100800,"usd":1.18294548}
{"ts":1745113560000,"o":85200.1,"h":85241.1,"l":85201.4,"c":85223.1,"v":73500,"usd":0.86245792}
{"ts":1745113620000,"o":85223.1,"h":85215.6,"l":85215.5,"c":85215.6,"v":5400,"usd":0.06336897}
{"ts":1745113680000,"o":85215.6,"h":85215.4,"l":85215.4,"c":85215.4,"v":300,"usd":0.0035205}
{"ts":1745113740000,"o":85215.4,"h":85215.4,"l":85183.3,"c":85183.3,"v":99300,"usd":1.16531245}
{"ts":1745113800000,"o":85183.3,"h":85190,"l":85183.6,"c":85189.7,"v":11600,"usd":0.13617445}
{"ts":1745113860000,"o":85189.7,"h":85210,"l":85186.5,"c":85210,"v":3500,"usd":0.04107895}
{"ts":1745113920000,"o":85210,"h":85239.7,"l":85200.6,"c":85228.4,"v":74100,"usd":0.86952946}
{"ts":1745113980000,"o":85228.4,"h":85256.1,"l":85240.8,"c":85256.1,"v":149200,"usd":1.7501065}
{"ts":1745114040000,"o":85256.1,"h":85239.5,"l":85236.4,"c":85236.4,"v":115200,"usd":1.35150464}
{"ts":1745114100000,"o":85236.4,"h":85236.4,"l":85236.4,"c":85236.4,"v":0,"usd":0}
{"ts":1745114160000,"o":85236.4,"h":85233.6,"l":85229.3,"c":85233.6,"v":5400,"usd":0.06335862}
{"ts":1745114220000,"o":85233.6,"h":85235.1,"l":85235.1,"c":85235.1,"v":300,"usd":0.00351969}
{"ts":1745114280000,"o":85235.1,"h":85235.2,"l":85235.2,"c":85235.2,"v":22800,"usd":0.26749416}
{"ts":1745114340000,"o":85235.2,"h":85226.2,"l":85226.2,"c":85226.2,"v":21000,"usd":0.2464035}
{"ts":1745114400000,"o":85226.2,"h":85263.2,"l":85232.6,"c":85257.7,"v":187700,"usd":2.20184477}
{"ts":1745114460000,"o":85257.7,"h":85263.3,"l":85247.6,"c":85253.8,"v":97200,"usd":1.14000664}
{"ts":1745114520000,"o":85253.8,"h":85260.8,"l":85260.8,"c":85260.8,"v":35000,"usd":0.4105045}
{"ts":1745114580000,"o":85260.8,"h":85260.7,"l":85225.8,"c":85225.8,"v":226200,"usd":2.65358392}
{"ts":1745114640000,"o":85225.8,"h":85230,"l":85218.2,"c":85218.3,"v":53500,"usd":0.62776595}
{"ts":1745114700000,"o":85218.3,"h":85240.6,"l":85228.6,"c":85240.6,"v":13300,"usd":0.15604064}
{"ts":1745114760000,"o":85240.6,"h":85252.8,"l":85242.2,"c":85252.8,"v":10100,"usd":0.11847308}
{"ts":1745114820000,"o":85252.8,"h":85240,"l":85220,"c":85220,"v":19400,"usd":0.22760899}
{"ts":1745114880000,"o":85220,"h":85210,"l":85205.2,"c":85205.2,"v":2300,"usd":0.02699351}
{"ts":1745114940000,"o":85205.2,"h":85202.7,"l":85190.1,"c":85202.7,"v":157300,"usd":1.84630013}
{"ts":1745115000000,"o":85202.7,"h":85198,"l":85193.5,"c":85198,"v":33200,"usd":0.38969116}
{"ts":1745115060000,"o":85198,"h":85198.7,"l":85198.7,"c":85198.7,"v":400,"usd":0.00469492}
{"ts":1745115120000,"o":85198.7,"h":85210.8,"l":85198.7,"c":85206.4,"v":43900,"usd":0.5152345}
{"ts":1745115180000,"o":85206.4,"h":85197.1,"l":85197.1,"c":85197.1,"v":8300,"usd":0.09742125}
{"ts":1745115240000,"o":85197.1,"h":85197.1,"l":85197.1,"c":85197.1,"v":0,"usd":0}
{"ts":1745115300000,"o":85197.1,"h":85197.1,"l":85197.1,"c":85197.1,"v":0,"usd":0}
{"ts":1745115360000,"o":85197.1,"h":85201.5,"l":85201.5,"c":85201.5,"v":39700,"usd":0.46595493}
{"ts":1745115420000,"o":85201.5,"h":85217.4,"l":85201.5,"c":85217.4,"v":55700,"usd":0.65367848}
{"ts":1745115480000,"o":85217.4,"h":85223.2,"l":85190.1,"c":85199.6,"v":158500,"usd":1.86022665}
{"ts":1745115540000,"o":85199.6,"h":85199.5,"l":85194.7,"c":85194.7,"v":110600,"usd":1.29814962}
{"ts":1745115600000,"o":85194.7,"h":85190,"l":85186.2,"c":85186.2,"v":32400,"usd":0.38034052}
{"ts":1745115660000,"o":85186.2,"h":85186.2,"l":85168.2,"c":85168.2,"v":73800,"usd":0.86634948}
{"ts":1745115720000,"o":85168.2,"h":85182.4,"l":85164.3,"c":85164.3,"v":210200,"usd":2.46804874}
{"ts":1745115780000,"o":85164.3,"h":85160.3,"l":85154.6,"c":85154.6,"v":6900,"usd":0.08102723}
{"ts":1745115840000,"o":85154.6,"h":85165.9,"l":85165.9,"c":85165.9,"v":4200,"usd":0.04931556}
{"ts":1745115900000,"o":85165.9,"h":85176,"l":85167.2,"c":85167.2,"v":16000,"usd":0.18785232}
{"ts":1745115960000,"o":85167.2,"h":85162.2,"l":85154.6,"c":85157,"v":5400,"usd":0.0634133}
{"ts":1745116020000,"o":85157,"h":85171.4,"l":85157.1,"c":85171.4,"v":95800,"usd":1.12496726}
{"ts":1745116080000,"o":85171.4,"h":85168.5,"l":85154.4,"c":85154.4,"v":90100,"usd":1.05804414}
{"ts":1745116140000,"o":85154.4,"h":85168.4,"l":85154.5,"c":85168.4,"v":10300,"usd":0.12095437}
{"ts":1745116200000,"o":85168.4,"h":85168.5,"l":85161.7,"c":85168.5,"v":20200,"usd":0.23718158}
{"ts":1745116260000,"o":85168.5,"h":85175,"l":85154.5,"c":85163.8,"v":108800,"usd":1.27754113}
{"ts":1745116320000,"o":85163.8,"h":85180,"l":85170.8,"c":85180,"v":13300,"usd":0.1561472}
{"ts":1745116380000,"o":85180,"h":85186,"l":85186,"c":85186,"v":400,"usd":0.0046956}
{"ts":1745116440000,"o":85186,"h":85186,"l":85186,"c":85186,"v":0,"usd":0}
{"ts":1745116500000,"o":85186,"h":85197.2,"l":85197.2,"c":85197.2,"v":97900,"usd":1.14910125}
{"ts":1745116560000,"o":85197.2,"h":85200,"l":85200,"c":85200,"v":1500,"usd":0.01760565}
{"ts":1745116620000,"o":85200,"h":85200,"l":85200,"c":85200,"v":1000,"usd":0.0117371}
{"ts":1745116680000,"o":85200,"h":85200,"l":85200,"c":85200,"v":89400,"usd":1.04929674}
{"ts":1745116740000,"o":85200,"h":85219.8,"l":85200,"c":85219.8,"v":15700,"usd":0.1842699}
{"ts":1745116800000,"o":85219.8,"h":85220,"l":85217.9,"c":85220,"v":4500,"usd":0.05280564}
{"ts":1745116860000,"o":85220,"h":85220,"l":85220,"c":85220,"v":0,"usd":0}
{"ts":1745116920000,"o":85220,"h":85230.4,"l":85230.4,"c":85230.4,"v":33200,"usd":0.38953228}
{"ts":1745116980000,"o":85230.4,"h":85230.4,"l":85230.4,"c":85230.4,"v":0,"usd":0}
{"ts":1745117040000,"o":85230.4,"h":85230.4,"l":85230.4,"c":85230.4,"v":0,"usd":0}
{"ts":1745117100000,"o":85230.4,"h":85230.4,"l":85230.4,"c":85230.4,"v":153100,"usd":1.79630699}
{"ts":1745117160000,"o":85230.4,"h":85230.4,"l":85230.4,"c":85230.4,"v":50300,"usd":0.59016487}
{"ts":1745117220000,"o":85230.4,"h":85208.3,"l":85208.3,"c":85208.3,"v":600,"usd":0.00704154}
{"ts":1745117280000,"o":85208.3,"h":85208.4,"l":85188.2,"c":85188.2,"v":18600,"usd":0.21828929}
{"ts":1745117340000,"o":85188.2,"h":85187.8,"l":85185.9,"c":85185.9,"v":1400,"usd":0.01643454}
{"ts":1745117400000,"o":85185.9,"h":85180,"l":85180,"c":85180,"v":300,"usd":0.00352194}
{"ts":1745117460000,"o":85180,"h":85180,"l":85180,"c":85180,"v":300,"usd":0.00352194}
{"ts":1745117520000,"o":85180,"h":85180,"l":85162.2,"c":85162.2,"v":19400,"usd":0.22775373}
{"ts":1745117580000,"o":85162.2,"h":85162.2,"l":85160,"c":85160,"v":93500,"usd":1.09790511}
{"ts":1745117640000,"o":85160,"h":85184.3,"l":85154.7,"c":85180,"v":138500,"usd":1.6263232}
{"ts":1745117700000,"o":85180,"h":85180,"l":85180,"c":85180,"v":0,"usd":0}
{"ts":1745117760000,"o":85180,"h":85173.5,"l":85173.4,"c":85173.4,"v":10000,"usd":0.1174074}
{"ts":1745117820000,"o":85173.4,"h":85173.4,"l":85173.4,"c":85173.4,"v":300,"usd":0.00352224}
{"ts":1745117880000,"o":85173.4,"h":85171.5,"l":85171.5,"c":85171.5,"v":14500,"usd":0.1702445}
{"ts":1745117940000,"o":85171.5,"h":85171.5,"l":85171.4,"c":85171.5,"v":12000,"usd":0.140892}
{"ts":1745118000000,"o":85171.5,"h":85171.5,"l":85171.5,"c":85171.5,"v":0,"usd":0}
{"ts":1745118060000,"o":85171.5,"h":85205.6,"l":85180.7,"c":85200,"v":18200,"usd":0.21365382}
{"ts":1745118120000,"o":85200,"h":85187.5,"l":85171.4,"c":85171.4,"v":24600,"usd":0.28879321}
{"ts":1745118180000,"o":85171.4,"h":85178.7,"l":85178.6,"c":85178.7,"v":8000,"usd":0.09392}
{"ts":1745118240000,"o":85178.7,"h":85178.7,"l":85178.7,"c":85178.7,"v":17600,"usd":0.206624}
{"ts":1745118300000,"o":85178.7,"h":85178.7,"l":85178.7,"c":85178.7,"v":0,"usd":0}
{"ts":1745118360000,"o":85178.7,"h":85178.7,"l":85178.7,"c":85178.7,"v":0,"usd":0}
{"ts":1745118420000,"o":85178.7,"h":85178.7,"l":85178.7,"c":85178.7,"v":0,"usd":0}
{"ts":1745118480000,"o":85178.7,"h":85177.7,"l":85170,"c":85170,"v":43100,"usd":0.50601298}
{"ts":1745118540000,"o":85170,"h":85170,"l":85170,"c":85170,"v":0,"usd":0}
{"ts":1745118600000,"o":85170,"h":85163.1,"l":85163.1,"c":85163.1,"v":300,"usd":0.00352266}
{"ts":1745118660000,"o":85163.1,"h":85163.1,"l":85154.7,"c":85154.7,"v":85900,"usd":1.00874263}
{"ts":1745118720000,"o":85154.7,"h":85154.7,"l":85150.8,"c":85150.8,"v":12200,"usd":0.14327013}
{"ts":1745118780000,"o":85150.8,"h":85159.5,"l":85150.8,"c":85155.9,"v":93900,"usd":1.10274446}
{"ts":1745118840000,"o":85155.9,"h":85154.8,"l":85154.8,"c":85154.8,"v":10000,"usd":0.117433}
{"ts":1745118900000,"o":85154.8,"h":85154.8,"l":85154.8,"c":85154.8,"v":0,"usd":0}
{"ts":1745118960000,"o":85154.8,"h":85154.8,"l":85154.8,"c":85154.8,"v":0,"usd":0}
{"ts":1745119020000,"o":85154.8,"h":85150.8,"l":85150.8,"c":85150.8,"v":10600,"usd":0.12448534}
{"ts":1745119080000,"o":85150.8,"h":85150.8,"l":85129.5,"c":85129.5,"v":192100,"usd":2.25616606}
{"ts":1745119140000,"o":85129.5,"h":85129.5,"l":85129.5,"c":85129.5,"v":0,"usd":0}
{"ts":1745119200000,"o":85129.5,"h":85133.9,"l":85129.6,"c":85133.9,"v":53200,"usd":0.62492758}
{"ts":1745119260000,"o":85133.9,"h":85133.9,"l":85133.9,"c":85133.9,"v":400,"usd":0.00469848}
{"ts":1745119320000,"o":85133.9,"h":85133.9,"l":85133.9,"c":85133.9,"v":100,"usd":0.00117462}
{"ts":1745119380000,"o":85133.9,"h":85143,"l":85133.9,"c":85143,"v":39100,"usd":0.45926642}
{"ts":1745119440000,"o":85143,"h":85155,"l":85136.8,"c":85136.8,"v":155400,"usd":1.82509986}
{"ts":1745119500000,"o":85136.8,"h":85136.8,"l":85136.8,"c":85136.8,"v":0,"usd":0}
{"ts":1745119560000,"o":85136.8,"h":85136.8,"l":85136.8,"c":85136.8,"v":0,"usd":0}
{"ts":1745119620000,"o":85136.8,"h":85134.3,"l":85134,"c":85134.3,"v":21600,"usd":0.25371789}
{"ts":1745119680000,"o":85134.3,"h":85155,"l":85144.1,"c":85155,"v":92400,"usd":1.08509269}
{"ts":1745119740000,"o":85155,"h":85163.9,"l":85155,"c":85163.9,"v":27600,"usd":0.32409853}
{"ts":1745119800000,"o":85163.9,"h":85168.4,"l":85168.3,"c":85168.3,"v":46600,"usd":0.54715389}
{"ts":1745119860000,"o":85168.3,"h":85160.1,"l":85160.1,"c":85160.1,"v":300,"usd":0.00352278}
{"ts":1745119920000,"o":85160.1,"h":85160.1,"l":85135.2,"c":85135.2,"v":44900,"usd":0.52724721}
{"ts":1745119980000,"o":85135.2,"h":85133.7,"l":85101.9,"c":85101.9,"v":415300,"usd":4.87902163}
{"ts":1745120040000,"o":85101.9,"h":85100.8,"l":85094,"c":85094,"v":172500,"usd":2.02707673}
{"ts":1745120100000,"o":85094,"h":85094.1,"l":85094.1,"c":85094.1,"v":21800,"usd":0.25618706}
{"ts":1745120160000,"o":85094.1,"h":85106.8,"l":85094.1,"c":85106.8,"v":18300,"usd":0.21504723}
{"ts":1745120220000,"o":85106.8,"h":85106.8,"l":85106.8,"c":85106.8,"v":200,"usd":0.00234998}
{"ts":1745120280000,"o":85106.8,"h":85106.8,"l":85106.8,"c":85106.8,"v":400,"usd":0.00469996}
{"ts":1745120340000,"o":85106.8,"h":85106.7,"l":85094.7,"c":85098.1,"v":49700,"usd":0.58399015}
{"ts":1745120400000,"o":85098.1,"h":85098.1,"l":85098.1,"c":85098.1,"v":0,"usd":0}
{"ts":1745120460000,"o":85098.1,"h":85098.2,"l":85098.2,"c":85098.2,"v":36000,"usd":0.4230396}
{"ts":1745120520000,"o":85098.2,"h":85098.2,"l":85098.2,"c":85098.2,"v":0,"usd":0}
{"ts":1745120580000,"o":85098.2,"h":85109.9,"l":85109.9,"c":85109.9,"v":23200,"usd":0.2725884}
{"ts":1745120640000,"o":85109.9,"h":85094,"l":85094,"c":85094,"v":200,"usd":0.00235034}
{"ts":1745120700000,"o":85094,"h":85094,"l":85090.9,"c":85090.9,"v":54900,"usd":0.64517717}
{"ts":1745120760000,"o":85090.9,"h":85090.9,"l":85070,"c":85070,"v":180300,"usd":2.11904516}
{"ts":1745120820000,"o":85070,"h":85070.3,"l":85070.1,"c":85070.3,"v":55200,"usd":0.648876}
{"ts":1745120880000,"o":85070.3,"h":85087.6,"l":85077.4,"c":85087.6,"v":196000,"usd":2.30363896}
{"ts":1745120940000,"o":85087.6,"h":85087.6,"l":85073.6,"c":85073.6,"v":6500,"usd":0.07640045}
{"ts":1745121000000,"o":85073.6,"h":85078.8,"l":85071.2,"c":85071.2,"v":32500,"usd":0.38202402}
{"ts":1745121060000,"o":85071.2,"h":85087.6,"l":85074.1,"c":85087.6,"v":15500,"usd":0.1821856}
{"ts":1745121120000,"o":85087.6,"h":85094.1,"l":85087.5,"c":85087.5,"v":7200,"usd":0.08461437}
{"ts":1745121180000,"o":85087.5,"h":85087.5,"l":85087.5,"c":85087.5,"v":0,"usd":0}
{"ts":1745121240000,"o":85087.5,"h":85095.4,"l":85087.6,"c":85095.4,"v":20200,"usd":0.23740131}
{"ts":1745121300000,"o":85095.4,"h":85085.3,"l":85085.3,"c":85085.3,"v":800,"usd":0.00940232}
{"ts":1745121360000,"o":85085.3,"h":85085.3,"l":85085.3,"c":85085.3,"v":0,"usd":0}
{"ts":1745121420000,"o":85085.3,"h":85092.8,"l":85085.3,"c":85090,"v":68000,"usd":0.7991626}
{"ts":1745121480000,"o":85090,"h":85092.3,"l":85087.1,"c":85092.3,"v":7400,"usd":0.08696817}
{"ts":1745121540000,"o":85092.3,"h":85110,"l":85087.2,"c":85110,"v":196200,"usd":2.30546009}
{"ts":1745121600000,"o":85110,"h":85121,"l":85117.4,"c":85121,"v":120000,"usd":1.40981957}
{"ts":1745121660000,"o":85121,"h":85111.3,"l":85097.5,"c":85097.5,"v":50500,"usd":0.59334111}
{"ts":1745121720000,"o":85097.5,"h":85090.5,"l":85090.4,"c":85090.5,"v":17100,"usd":0.20096262}
{"ts":1745121780000,"o":85090.5,"h":85093.7,"l":85070,"c":85070,"v":204000,"usd":2.39776689}
{"ts":1745121840000,"o":85070,"h":85069.9,"l":85062.9,"c":85062.9,"v":31400,"usd":0.3691381}
{"ts":1745121900000,"o":85062.9,"h":85070,"l":85062.9,"c":85070,"v":40700,"usd":0.478469}
{"ts":1745121960000,"o":85070,"h":85097,"l":85083.2,"c":85097,"v":44700,"usd":0.52532376}
{"ts":1745122020000,"o":85097,"h":85097,"l":85097,"c":85097,"v":0,"usd":0}
{"ts":1745122080000,"o":85097,"h":85097,"l":85097,"c":85097,"v":0,"usd":0}
{"ts":1745122140000,"o":85097,"h":85100,"l":85096.9,"c":85100,"v":18200,"usd":0.21387318}
{"ts":1745122200000,"o":85100,"h":85100,"l":85100,"c":85100,"v":0,"usd":0}
{"ts":1745122260000,"o":85100,"h":85100,"l":85100,"c":85100,"v":0,"usd":0}
{"ts":1745122320000,"o":85100,"h":85105.4,"l":85105.4,"c":85105.4,"v":14500,"usd":0.17037645}
{"ts":1745122380000,"o":85105.4,"h":85105.4,"l":85105.4,"c":85105.4,"v":0,"usd":0}
{"ts":1745122440000,"o":85105.4,"h":85105.5,"l":85105.5,"c":85105.5,"v":1100,"usd":0.01292511}
{"ts":1745122500000,"o":85105.5,"h":85105.5,"l":85105.5,"c":85105.5,"v":0,"usd":0}
{"ts":1745122560000,"o":85105.5,"h":85105.4,"l":85082.6,"c":85082.6,"v":176100,"usd":2.06933389}
{"ts":1745122620000,"o":85082.6,"h":85089.8,"l":85073.1,"c":85089.8,"v":251400,"usd":2.95488292}
{"ts":1745122680000,"o":85089.8,"h":85099.9,"l":85089.9,"c":85089.9,"v":93300,"usd":1.09648623}
{"ts":1745122740000,"o":85089.9,"h":85089.9,"l":85089.9,"c":85089.9,"v":0,"usd":0}
{"ts":1745122800000,"o":85089.9,"h":85086,"l":85076.1,"c":85086,"v":19300,"usd":0.22684976}
{"ts":1745122860000,"o":85086,"h":85098,"l":85086,"c":85098,"v":33700,"usd":0.39602898}
{"ts":1745122920000,"o":85098,"h":85108,"l":85100,"c":85108,"v":22300,"usd":0.26203671}
{"ts":1745122980000,"o":85108,"h":85122.4,"l":85108,"c":85122.4,"v":194700,"usd":2.28735798}
{"ts":1745123040000,"o":85122.4,"h":85122.4,"l":85122.4,"c":85122.4,"v":10300,"usd":0.12100234}
{"ts":1745123100000,"o":85122.4,"h":85136,"l":85122.4,"c":85136,"v":123600,"usd":1.45200658}
{"ts":1745123160000,"o":85136,"h":85136,"l":85136,"c":85136,"v":0,"usd":0}
{"ts":1745123220000,"o":85136,"h":85136,"l":85136,"c":85136,"v":0,"usd":0}
{"ts":1745123280000,"o":85136,"h":85160.1,"l":85139.2,"c":85160.1,"v":152400,"usd":1.78994631}
{"ts":1745123340000,"o":85160.1,"h":85163.5,"l":85153.3,"c":85153.3,"v":82200,"usd":0.96520604}
{"ts":1745123400000,"o":85153.3,"h":85153.2,"l":85150.6,"c":85150.6,"v":20600,"usd":0.24191618}
{"ts":1745123460000,"o":85150.6,"h":85150.7,"l":85132.9,"c":85132.9,"v":30000,"usd":0.35235562}
{"ts":1745123520000,"o":85132.9,"h":85130,"l":85120,"c":85120,"v":21600,"usd":0.2537298}
{"ts":1745123580000,"o":85120,"h":85120.2,"l":85120.1,"c":85120.2,"v":67500,"usd":0.79299675}
{"ts":1745123640000,"o":85120.2,"h":85120.2,"l":85120.2,"c":85120.2,"v":0,"usd":0}
{"ts":1745123700000,"o":85120.2,"h":85145.4,"l":85134,"c":85145.4,"v":52400,"usd":0.61550024}
{"ts":1745123760000,"o":85145.4,"h":85160.5,"l":85145.5,"c":85160.5,"v":45200,"usd":0.53077495}
{"ts":1745123820000,"o":85160.5,"h":85163.4,"l":85159.1,"c":85159.1,"v":3400,"usd":0.03992332}
{"ts":1745123880000,"o":85159.1,"h":85159.2,"l":85159.1,"c":85159.2,"v":19400,"usd":0.22780838}
{"ts":1745123940000,"o":85159.2,"h":85167.8,"l":85159.2,"c":85167.8,"v":111400,"usd":1.30804624}
{"ts":1745124000000,"o":85167.8,"h":85172.4,"l":85167.9,"c":85172.4,"v":195400,"usd":2.2942865}
{"ts":1745124060000,"o":85172.4,"h":85175.8,"l":85175.8,"c":85175.8,"v":700,"usd":0.00821828}
{"ts":1745124120000,"o":85175.8,"h":85175.8,"l":85175.8,"c":85175.8,"v":700,"usd":0.00821828}
{"ts":1745124180000,"o":85175.8,"h":85175.8,"l":85175.8,"c":85175.8,"v":0,"usd":0}
{"ts":1745124240000,"o":85175.8,"h":85175.8,"l":85175.8,"c":85175.8,"v":0,"usd":0}
{"ts":1745124300000,"o":85175.8,"h":85175.8,"l":85175.8,"c":85175.8,"v":0,"usd":0}
{"ts":1745124360000,"o":85175.8,"h":85183.9,"l":85175.8,"c":85183.9,"v":182400,"usd":2.14144}
{"ts":1745124420000,"o":85183.9,"h":85185.1,"l":85185.1,"c":85185.1,"v":400,"usd":0.00469564}
{"ts":1745124480000,"o":85185.1,"h":85185,"l":85185,"c":85185,"v":123000,"usd":1.4439216}
{"ts":1745124540000,"o":85185,"h":85178.8,"l":85167.8,"c":85167.8,"v":181000,"usd":2.12499127}
{"ts":1745124600000,"o":85167.8,"h":85167.8,"l":85150.3,"c":85150.3,"v":173600,"usd":2.03841419}
{"ts":1745124660000,"o":85150.3,"h":85150.3,"l":85150.3,"c":85150.3,"v":5300,"usd":0.06224267}
{"ts":1745124720000,"o":85150.3,"h":85150.3,"l":85150.3,"c":85150.3,"v":0,"usd":0}
{"ts":1745124780000,"o":85150.3,"h":85150.3,"l":85150.3,"c":85150.3,"v":1500,"usd":0.01761585}
{"ts":1745124840000,"o":85150.3,"h":85150.3,"l":85135.4,"c":85135.4,"v":105300,"usd":1.23664492}
{"ts":1745124900000,"o":85135.4,"h":85128.6,"l":85128.6,"c":85128.6,"v":600,"usd":0.00704814}
{"ts":1745124960000,"o":85128.6,"h":85142.2,"l":85128.7,"c":85142.2,"v":99600,"usd":1.16995056}
{"ts":1745125020000,"o":85142.2,"h":85146.3,"l":85146.2,"c":85146.3,"v":6900,"usd":0.08103705}
{"ts":1745125080000,"o":85146.3,"h":85146.2,"l":85146.2,"c":85146.2,"v":11200,"usd":0.1315384}
{"ts":1745125140000,"o":85146.2,"h":85146.2,"l":85146.2,"c":85146.2,"v":0,"usd":0}
{"ts":1745125200000,"o":85146.2,"h":85146.2,"l":85146.2,"c":85146.2,"v":0,"usd":0}
{"ts":1745125260000,"o":85146.2,"h":85135.8,"l":85116.5,"c":85116.5,"v":147100,"usd":1.72795156}
{"ts":1745125320000,"o":85116.5,"h":85116.3,"l":85105,"c":85105,"v":1400,"usd":0.01644886}
{"ts":1745125380000,"o":85105,"h":85123.4,"l":85105.1,"c":85116.8,"v":82600,"usd":0.97056425}
{"ts":1745125440000,"o":85116.8,"h":85128,"l":85117.4,"c":85128,"v":40800,"usd":0.4793241}
{"ts":1745125500000,"o":85128,"h":85139.6,"l":85138.8,"c":85138.8,"v":20600,"usd":0.24195606}
{"ts":1745125560000,"o":85138.8,"h":85123.6,"l":85111.6,"c":85111.6,"v":21100,"usd":0.24788898}
{"ts":1745125620000,"o":85111.6,"h":85133.5,"l":85123.7,"c":85133.5,"v":30900,"usd":0.36298134}
{"ts":1745125680000,"o":85133.5,"h":85122.7,"l":85104.4,"c":85104.5,"v":161800,"usd":1.90104975}
{"ts":1745125740000,"o":85104.5,"h":85134.2,"l":85115,"c":85134.2,"v":9800,"usd":0.1151371}
{"ts":1745125800000,"o":85134.2,"h":85134.2,"l":85134.2,"c":85134.2,"v":0,"usd":0}
{"ts":1745125860000,"o":85134.2,"h":85134.2,"l":85134.2,"c":85134.2,"v":0,"usd":0}
{"ts":1745125920000,"o":85134.2,"h":85134.2,"l":85134.2,"c":85134.2,"v":0,"usd":0}
{"ts":1745125980000,"o":85134.2,"h":85139.9,"l":85139.7,"c":85139.7,"v":102200,"usd":1.20037988}
{"ts":1745126040000,"o":85139.7,"h":85139.7,"l":85139.7,"c":85139.7,"v":0,"usd":0}
{"ts":1745126100000,"o":85139.7,"h":85139.7,"l":85139.7,"c":85139.7,"v":0,"usd":0}
{"ts":1745126160000,"o":85139.7,"h":85129.1,"l":85122.8,"c":85122.8,"v":151400,"usd":1.77859074}
{"ts":1745126220000,"o":85122.8,"h":85109.2,"l":85108.7,"c":85109.2,"v":26000,"usd":0.3054921}
{"ts":1745126280000,"o":85109.2,"h":85109.2,"l":85109.2,"c":85109.2,"v":0,"usd":0}
{"ts":1745126340000,"o":85109.2,"h":85120,"l":85108.8,"c":85120,"v":20900,"usd":0.24556825}
{"ts":1745126400000,"o":85120,"h":85120,"l":85120,"c":85120,"v":0,"usd":0}
{"ts":1745126460000,"o":85120,"h":85120,"l":85120,"c":85120,"v":0,"usd":0}
{"ts":1745126520000,"o":85120,"h":85113.6,"l":85113.6,"c":85113.6,"v":40600,"usd":0.4770094}
{"ts":1745126580000,"o":85113.6,"h":85113.6,"l":85113.6,"c":85113.6,"v":0,"usd":0}
{"ts":1745126640000,"o":85113.6,"h":85113.7,"l":85113.7,"c":85113.7,"v":59600,"usd":0.7002404}
{"ts":1745126700000,"o":85113.7,"h":85129.5,"l":85120.1,"c":85129.5,"v":21500,"usd":0.25257622}
{"ts":1745126760000,"o":85129.5,"h":85129.5,"l":85113.6,"c":85113.7,"v":387700,"usd":4.5542544}
{"ts":1745126820000,"o":85113.7,"h":85113.7,"l":85113.7,"c":85113.7,"v":0,"usd":0}
{"ts":1745126880000,"o":85113.7,"h":85113.7,"l":85113.7,"c":85113.7,"v":0,"usd":0}
{"ts":1745126940000,"o":85113.7,"h":85113.7,"l":85113.7,"c":85113.7,"v":0,"usd":0}
{"ts":1745127000000,"o":85113.7,"h":85113.7,"l":85113.7,"c":85113.7,"v":0,"usd":0}
{"ts":1745127060000,"o":85113.7,"h":85113.6,"l":85100,"c":85100,"v":137000,"usd":1.60972189}
{"ts":1745127120000,"o":85100,"h":85100,"l":85086.4,"c":85086.5,"v":103600,"usd":1.21742557}
{"ts":1745127180000,"o":85086.5,"h":85092.4,"l":85086.4,"c":85092.4,"v":362700,"usd":4.26270367}
{"ts":1745127240000,"o":85092.4,"h":85086.4,"l":85086.4,"c":85086.4,"v":66800,"usd":0.78508704}
{"ts":1745127300000,"o":85086.4,"h":85092.5,"l":85080.1,"c":85092.5,"v":214100,"usd":2.51630166}
{"ts":1745127360000,"o":85092.5,"h":85092.4,"l":85080,"c":85080,"v":7800,"usd":0.09167723}
{"ts":1745127420000,"o":85080,"h":85080,"l":85080,"c":85080,"v":5300,"usd":0.06229408}
{"ts":1745127480000,"o":85080,"h":85080,"l":85080,"c":85080,"v":10500,"usd":0.1234128}
{"ts":1745127540000,"o":85080,"h":85080,"l":85074.7,"c":85074.7,"v":90100,"usd":1.05901699}
{"ts":1745127600000,"o":85074.7,"h":85074.7,"l":85074.7,"c":85074.7,"v":0,"usd":0}
{"ts":1745127660000,"o":85074.7,"h":85074.7,"l":85074.7,"c":85074.7,"v":600,"usd":0.00705264}
{"ts":1745127720000,"o":85074.7,"h":85074.7,"l":85074.7,"c":85074.7,"v":0,"usd":0}
{"ts":1745127780000,"o":85074.7,"h":85074.7,"l":85074.7,"c":85074.7,"v":300,"usd":0.00352632}
{"ts":1745127840000,"o":85074.7,"h":85074.8,"l":85074.7,"c":85074.7,"v":1100,"usd":0.01292984}
{"ts":1745127900000,"o":85074.7,"h":85074.7,"l":85074.7,"c":85074.7,"v":0,"usd":0}
{"ts":1745127960000,"o":85074.7,"h":85074.7,"l":85074.7,"c":85074.7,"v":0,"usd":0}
{"ts":1745128020000,"o":85074.7,"h":85074.7,"l":85070,"c":85070,"v":65800,"usd":0.77344033}
{"ts":1745128080000,"o":85070,"h":85070,"l":85051.5,"c":85059.5,"v":308400,"usd":3.62561514}
{"ts":1745128140000,"o":85059.5,"h":85059.6,"l":85059.6,"c":85059.6,"v":143400,"usd":1.6858821}
{"ts":1745128200000,"o":85059.6,"h":85069.8,"l":85059.8,"c":85059.8,"v":39100,"usd":0.45965691}
{"ts":1745128260000,"o":85059.8,"h":85098.7,"l":85059.8,"c":85060,"v":213400,"usd":2.50840267}
{"ts":1745128320000,"o":85060,"h":85060,"l":85060,"c":85060,"v":0,"usd":0}
{"ts":1745128380000,"o":85060,"h":85053.8,"l":85053.8,"c":85053.8,"v":1000,"usd":0.0117573}
{"ts":1745128440000,"o":85053.8,"h":85053.8,"l":85053.8,"c":85053.8,"v":1000,"usd":0.0117573}
{"ts":1745128500000,"o":85053.8,"h":85053.8,"l":85046.8,"c":85046.8,"v":88600,"usd":1.04172389}
{"ts":1745128560000,"o":85046.8,"h":85061.4,"l":85046.9,"c":85061.4,"v":113500,"usd":1.3345551}
{"ts":1745128620000,"o":85061.4,"h":85075.1,"l":85058.7,"c":85067.6,"v":69200,"usd":0.81354361}
{"ts":1745128680000,"o":85067.6,"h":85067.5,"l":85053.4,"c":85053.4,"v":30300,"usd":0.35622038}
{"ts":1745128740000,"o":85053.4,"h":85051.5,"l":85046.8,"c":85046.8,"v":5600,"usd":0.06584526}
{"ts":1745128800000,"o":85046.8,"h":85046.8,"l":85046.5,"c":85046.5,"v":87900,"usd":1.03354581}
{"ts":1745128860000,"o":85046.5,"h":85042.1,"l":85028.6,"c":85028.6,"v":130900,"usd":1.53931006}
{"ts":1745128920000,"o":85028.6,"h":85028.6,"l":85026.9,"c":85027,"v":253700,"usd":2.9837654}
{"ts":1745128980000,"o":85027,"h":85044.4,"l":85027,"c":85044.4,"v":73100,"usd":0.8597123}
{"ts":1745129040000,"o":85044.4,"h":85070.6,"l":85044.5,"c":85070.6,"v":23300,"usd":0.27393733}
{"ts":1745129100000,"o":85070.6,"h":85070.8,"l":85070.1,"c":85070.1,"v":1500,"usd":0.0176324}
{"ts":1745129160000,"o":85070.1,"h":85084.3,"l":85069.9,"c":85084.2,"v":76800,"usd":0.90275014}
{"ts":1745129220000,"o":85084.2,"h":85084.2,"l":85084.2,"c":85084.2,"v":0,"usd":0}
{"ts":1745129280000,"o":85084.2,"h":85076.1,"l":85076.1,"c":85076.1,"v":16100,"usd":0.18924262}
{"ts":1745129340000,"o":85076.1,"h":85097.6,"l":85084.3,"c":85097.5,"v":10500,"usd":0.12340315}
{"ts":1745129400000,"o":85097.5,"h":85097.5,"l":85097.5,"c":85097.5,"v":300,"usd":0.00352536}
{"ts":1745129460000,"o":85097.5,"h":85098.7,"l":85097.6,"c":85098.7,"v":97200,"usd":1.14220911}
{"ts":1745129520000,"o":85098.7,"h":85098.6,"l":85097.5,"c":85097.5,"v":6100,"usd":0.07168177}
{"ts":1745129580000,"o":85097.5,"h":85098.7,"l":85097.6,"c":85098.7,"v":24200,"usd":0.28437801}
{"ts":1745129640000,"o":85098.7,"h":85099.9,"l":85072.1,"c":85072.1,"v":177900,"usd":2.09051563}
{"ts":1745129700000,"o":85072.1,"h":85072.1,"l":85072.1,"c":85072.1,"v":0,"usd":0}
{"ts":1745129760000,"o":85072.1,"h":85072.1,"l":85059.5,"c":85059.5,"v":1100,"usd":0.01293069}
{"ts":1745129820000,"o":85059.5,"h":85066.5,"l":85059.6,"c":85062.2,"v":73500,"usd":0.86408541}
{"ts":1745129880000,"o":85062.2,"h":85062.2,"l":85062.2,"c":85062.2,"v":0,"usd":0}
{"ts":1745129940000,"o":85062.2,"h":85062.2,"l":85062.2,"c":85062.2,"v":0,"usd":0}
{"ts":1745130000000,"o":85062.2,"h":85059.5,"l":85042.3,"c":85042.3,"v":190000,"usd":2.23383164}
{"ts":1745130060000,"o":85042.3,"h":85041.1,"l":85032.4,"c":85032.4,"v":1600,"usd":0.0188148}
{"ts":1745130120000,"o":85032.4,"h":85040,"l":85033.1,"c":85040,"v":95900,"usd":1.12779305}
{"ts":1745130180000,"o":85040,"h":85070,"l":85049.6,"c":85070,"v":121000,"usd":1.42259932}
{"ts":1745130240000,"o":85070,"h":85069.9,"l":85069.9,"c":85069.9,"v":85100,"usd":1.0003505}
{"ts":1745130300000,"o":85069.9,"h":85053.3,"l":85044.5,"c":85044.5,"v":31200,"usd":0.3668304}
{"ts":1745130360000,"o":85044.5,"h":85040,"l":85032,"c":85032,"v":24500,"usd":0.28812653}
{"ts":1745130420000,"o":85032,"h":85030,"l":85021.8,"c":85021.8,"v":62700,"usd":0.73741601}
{"ts":1745130480000,"o":85021.8,"h":85021.8,"l":85021.8,"c":85021.8,"v":600,"usd":0.00705702}
{"ts":1745130540000,"o":85021.8,"h":85021.8,"l":85016,"c":85016,"v":86200,"usd":1.01385887}
{"ts":1745130600000,"o":85016,"h":85016.1,"l":85016,"c":85016.1,"v":154500,"usd":1.81730625}
{"ts":1745130660000,"o":85016.1,"h":85053.7,"l":85021.9,"c":85053.7,"v":44500,"usd":0.5233825}
{"ts":1745130720000,"o":85053.7,"h":85060,"l":85056.6,"c":85060,"v":5800,"usd":0.06818802}
{"ts":1745130780000,"o":85060,"h":85044.4,"l":85039.5,"c":85039.6,"v":500,"usd":0.00587954}
{"ts":1745130840000,"o":85039.6,"h":85039.6,"l":85039.6,"c":85039.6,"v":2000,"usd":0.0235184}
{"ts":1745130900000,"o":85039.6,"h":85060.3,"l":85039.6,"c":85047,"v":51200,"usd":0.60205868}
{"ts":1745130960000,"o":85047,"h":85040.1,"l":85040.1,"c":85040.1,"v":2000,"usd":0.0235184}
{"ts":1745131020000,"o":85040.1,"h":85040,"l":85034.9,"c":85034.9,"v":1900,"usd":0.02234304}
{"ts":1745131080000,"o":85034.9,"h":85034.9,"l":85034.9,"c":85034.9,"v":0,"usd":0}
{"ts":1745131140000,"o":85034.9,"h":85034.9,"l":85034.9,"c":85034.9,"v":31400,"usd":0.36926086}
{"ts":1745131200000,"o":85034.9,"h":85034.9,"l":85034.9,"c":85034.9,"v":0,"usd":0}
{"ts":1745131260000,"o":85034.9,"h":85042.3,"l":85020,"c":85020,"v":17700,"usd":0.20815073}
{"ts":1745131320000,"o":85020,"h":85016.3,"l":84986.1,"c":84986.2,"v":388900,"usd":4.57499642}
{"ts":1745131380000,"o":84986.2,"h":84986.1,"l":84955,"c":84955,"v":275700,"usd":3.24451364}
{"ts":1745131440000,"o":84955,"h":84955,"l":84909.9,"c":84910,"v":668800,"usd":7.87458504}
{"ts":1745131500000,"o":84910,"h":84914.7,"l":84875.1,"c":84914.7,"v":652300,"usd":7.68339488}
{"ts":1745131560000,"o":84914.7,"h":84919.9,"l":84904.7,"c":84904.7,"v":107600,"usd":1.26708782}
{"ts":1745131620000,"o":84904.7,"h":84916.9,"l":84868.6,"c":84872.6,"v":416200,"usd":4.90260069}
{"ts":1745131680000,"o":84872.6,"h":84872.6,"l":84804.9,"c":84804.9,"v":1087400,"usd":12.81720123}
{"ts":1745131740000,"o":84804.9,"h":84879.6,"l":84812.4,"c":84835.8,"v":406100,"usd":4.7865277}
{"ts":1745131800000,"o":84835.8,"h":84851.6,"l":84835.9,"c":84849,"v":145500,"usd":1.71503361}
{"ts":1745131860000,"o":84849,"h":84873.1,"l":84849,"c":84871.2,"v":260700,"usd":3.07207453}
{"ts":1745131920000,"o":84871.2,"h":84878.1,"l":84864.6,"c":84871.3,"v":35300,"usd":0.41593377}
{"ts":1745131980000,"o":84871.3,"h":84871.7,"l":84869.5,"c":84871.7,"v":68700,"usd":0.80947776}
{"ts":1745132040000,"o":84871.7,"h":84871.7,"l":84855.1,"c":84855.1,"v":47000,"usd":0.55381624}
{"ts":1745132100000,"o":84855.1,"h":84910.6,"l":84862.8,"c":84900.9,"v":207900,"usd":2.44936084}
{"ts":1745132160000,"o":84900.9,"h":84904.4,"l":84901.2,"c":84901.2,"v":4000,"usd":0.0471132}
{"ts":1745132220000,"o":84901.2,"h":84897.9,"l":84886.9,"c":84897.9,"v":81200,"usd":0.95656398}
{"ts":1745132280000,"o":84897.9,"h":84897.9,"l":84893.9,"c":84893.9,"v":5400,"usd":0.06360621}
{"ts":1745132340000,"o":84893.9,"h":84893.9,"l":84893.9,"c":84893.9,"v":0,"usd":0}
{"ts":1745132400000,"o":84893.9,"h":84899.7,"l":84885.8,"c":84899.7,"v":83000,"usd":0.9777463}
{"ts":1745132460000,"o":84899.7,"h":84896.2,"l":84865,"c":84865,"v":69100,"usd":0.81410106}
{"ts":1745132520000,"o":84865,"h":84873.7,"l":84860,"c":84860,"v":147500,"usd":1.73813794}
{"ts":1745132580000,"o":84860,"h":84878.2,"l":84840.1,"c":84878.2,"v":224900,"usd":2.65063918}
{"ts":1745132640000,"o":84878.2,"h":84880,"l":84855.7,"c":84855.7,"v":2500,"usd":0.02945655}
{"ts":1745132700000,"o":84855.7,"h":84852.7,"l":84846.1,"c":84846.1,"v":2300,"usd":0.02710671}
{"ts":1745132760000,"o":84846.1,"h":84846,"l":84830.1,"c":84830.1,"v":46400,"usd":0.5468993}
{"ts":1745132820000,"o":84830.1,"h":84830,"l":84804.9,"c":84804.9,"v":47500,"usd":0.56002935}
{"ts":1745132880000,"o":84804.9,"h":84803.4,"l":84755.5,"c":84779.9,"v":767500,"usd":9.05401723}
{"ts":1745132940000,"o":84779.9,"h":84780,"l":84755.5,"c":84780,"v":225500,"usd":2.66032997}
{"ts":1745133000000,"o":84780,"h":84775.2,"l":84739.6,"c":84747.4,"v":420100,"usd":4.95641876}
{"ts":1745133060000,"o":84747.4,"h":84763.6,"l":84735.3,"c":84752.9,"v":343800,"usd":4.05684936}
{"ts":1745133120000,"o":84752.9,"h":84753.5,"l":84714,"c":84714,"v":628900,"usd":7.42275542}
{"ts":1745133180000,"o":84714,"h":84727.3,"l":84690.4,"c":84727.3,"v":433800,"usd":5.12139578}
{"ts":1745133240000,"o":84727.3,"h":84755.8,"l":84725.2,"c":84753.5,"v":123900,"usd":1.46194301}
{"ts":1745133300000,"o":84753.5,"h":84803.5,"l":84759.1,"c":84803.5,"v":348800,"usd":4.11388509}
{"ts":1745133360000,"o":84803.5,"h":84825.3,"l":84803.9,"c":84825.3,"v":91500,"usd":1.07886926}
{"ts":1745133420000,"o":84825.3,"h":84808.2,"l":84765.9,"c":84765.9,"v":219100,"usd":2.5840962}
{"ts":1745133480000,"o":84765.9,"h":84762.1,"l":84757.1,"c":84760,"v":119000,"usd":1.4039615}
{"ts":1745133540000,"o":84760,"h":84757.1,"l":84740,"c":84740,"v":96400,"usd":1.13752176}
{"ts":1745133600000,"o":84740,"h":84736,"l":84665.5,"c":84702,"v":803600,"usd":9.48833305}
{"ts":1745133660000,"o":84702,"h":84713.6,"l":84683.4,"c":84698.3,"v":79700,"usd":0.94114967}
{"ts":1745133720000,"o":84698.3,"h":84705,"l":84683.7,"c":84690.1,"v":54300,"usd":0.64114587}
{"ts":1745133780000,"o":84690.1,"h":84730,"l":84683.3,"c":84730,"v":257800,"usd":3.04377604}
{"ts":1745133840000,"o":84730,"h":84747.1,"l":84735.2,"c":84747.1,"v":18600,"usd":0.21950485}
{"ts":1745133900000,"o":84747.1,"h":84747,"l":84741.2,"c":84741.3,"v":3500,"usd":0.04130154}
{"ts":1745133960000,"o":84741.3,"h":84747.3,"l":84723.5,"c":84723.5,"v":57400,"usd":0.67736799}
{"ts":1745134020000,"o":84723.5,"h":84739.6,"l":84723.6,"c":84739.6,"v":50300,"usd":0.59369373}
{"ts":1745134080000,"o":84739.6,"h":84737.8,"l":84737.8,"c":84737.8,"v":700,"usd":0.00826077}
{"ts":1745134140000,"o":84737.8,"h":84728.7,"l":84720.1,"c":84728.7,"v":157600,"usd":1.86018299}
{"ts":1745134200000,"o":84728.7,"h":84722.8,"l":84700.1,"c":84711.3,"v":79800,"usd":0.94197308}
{"ts":1745134260000,"o":84711.3,"h":84700.9,"l":84650.6,"c":84672.6,"v":556000,"usd":6.56694497}
{"ts":1745134320000,"o":84672.6,"h":84691.3,"l":84672.6,"c":84672.9,"v":280300,"usd":3.31007974}
{"ts":1745134380000,"o":84672.9,"h":84672.8,"l":84652.9,"c":84654.4,"v":240900,"usd":2.84522716}
{"ts":1745134440000,"o":84654.4,"h":84670.1,"l":84647.2,"c":84669.3,"v":106200,"usd":1.25459239}
{"ts":1745134500000,"o":84669.3,"h":84666.8,"l":84626.9,"c":84633.9,"v":132600,"usd":1.56659179}
{"ts":1745134560000,"o":84633.9,"h":84669.1,"l":84630.1,"c":84669.1,"v":99800,"usd":1.17919899}
{"ts":1745134620000,"o":84669.1,"h":84704.7,"l":84659.6,"c":84702,"v":227500,"usd":2.68668469}
{"ts":1745134680000,"o":84702,"h":84726.3,"l":84699.4,"c":84726.3,"v":19400,"usd":0.22903975}
{"ts":1745134740000,"o":84726.3,"h":84727.7,"l":84713.3,"c":84713.3,"v":60900,"usd":0.71885396}
{"ts":1745134800000,"o":84713.3,"h":84716.6,"l":84702.5,"c":84702.5,"v":49100,"usd":0.57961128}
{"ts":1745134860000,"o":84702.5,"h":84702.4,"l":84677.9,"c":84677.9,"v":82800,"usd":0.97768463}
{"ts":1745134920000,"o":84677.9,"h":84705.7,"l":84674.4,"c":84702.9,"v":91800,"usd":1.08400003}
{"ts":1745134980000,"o":84702.9,"h":84692.1,"l":84688.3,"c":84688.3,"v":20100,"usd":0.2373358}
{"ts":1745135040000,"o":84688.3,"h":84685.4,"l":84680.1,"c":84680.1,"v":94500,"usd":1.11594979}
{"ts":1745135100000,"o":84680.1,"h":84693.8,"l":84684.7,"c":84693.7,"v":265200,"usd":3.13142894}
{"ts":1745135160000,"o":84693.7,"h":84693.4,"l":84685.2,"c":84689.4,"v":30800,"usd":0.36368887}
{"ts":1745135220000,"o":84689.4,"h":84685.6,"l":84680,"c":84680,"v":2000,"usd":0.0236177}
{"ts":1745135280000,"o":84680,"h":84670,"l":84664.8,"c":84664.8,"v":69400,"usd":0.81969715}
{"ts":1745135340000,"o":84664.8,"h":84791.3,"l":84667.2,"c":84788.5,"v":1166800,"usd":13.76897903}
{"ts":1745135400000,"o":84788.5,"h":84794,"l":84775.2,"c":84775.2,"v":222000,"usd":2.61862902}
{"ts":1745135460000,"o":84775.2,"h":84760,"l":84753.5,"c":84753.5,"v":28200,"usd":0.3327133}
{"ts":1745135520000,"o":84753.5,"h":84765.9,"l":84750.1,"c":84765.9,"v":23100,"usd":0.27255714}
{"ts":1745135580000,"o":84765.9,"h":84752.8,"l":84727.9,"c":84727.9,"v":72400,"usd":0.85440471}
{"ts":1745135640000,"o":84727.9,"h":84745.8,"l":84728,"c":84739.9,"v":90500,"usd":1.06810509}
{"ts":1745135700000,"o":84739.9,"h":84738,"l":84738,"c":84738,"v":1900,"usd":0.02242209}
{"ts":1745135760000,"o":84738,"h":84738,"l":84737.9,"c":84737.9,"v":117700,"usd":1.38898947}
{"ts":1745135820000,"o":84737.9,"h":84737.9,"l":84737.9,"c":84737.9,"v":0,"usd":0}
{"ts":1745135880000,"o":84737.9,"h":84729.8,"l":84729.8,"c":84729.8,"v":106900,"usd":1.26165518}
{"ts":1745135940000,"o":84729.8,"h":84737.9,"l":84729.8,"c":84729.8,"v":19900,"usd":0.23485228}
{"ts":1745136000000,"o":84729.8,"h":84729.8,"l":84729.8,"c":84729.8,"v":8900,"usd":0.10503958}
{"ts":1745136060000,"o":84729.8,"h":84729.8,"l":84720.7,"c":84720.7,"v":126100,"usd":1.48825787}
{"ts":1745136120000,"o":84720.7,"h":84720,"l":84705.3,"c":84705.3,"v":35000,"usd":0.41314591}
{"ts":1745136180000,"o":84705.3,"h":84700,"l":84675.7,"c":84696.8,"v":517200,"usd":6.10706924}
{"ts":1745136240000,"o":84696.8,"h":84696.8,"l":84696.8,"c":84696.8,"v":5500,"usd":0.0649374}
{"ts":1745136300000,"o":84696.8,"h":84696.8,"l":84696.7,"c":84696.8,"v":27000,"usd":0.3187836}
{"ts":1745136360000,"o":84696.8,"h":84693.3,"l":84693.3,"c":84693.3,"v":24700,"usd":0.29164031}
{"ts":1745136420000,"o":84693.3,"h":84693.3,"l":84674,"c":84674,"v":169300,"usd":1.99932998}
{"ts":1745136480000,"o":84674,"h":84674,"l":84674,"c":84674,"v":5500,"usd":0.064955}
{"ts":1745136540000,"o":84674,"h":84674,"l":84672.1,"c":84672.1,"v":24000,"usd":0.28344033}
{"ts":1745136600000,"o":84672.1,"h":84670,"l":84665.8,"c":84665.8,"v":185100,"usd":2.18623421}
{"ts":1745136660000,"o":84665.8,"h":84691.7,"l":84673.8,"c":84691.7,"v":47500,"usd":0.56097208}
{"ts":1745136720000,"o":84691.7,"h":84697.7,"l":84691.7,"c":84697.6,"v":36300,"usd":0.42860058}
{"ts":1745136780000,"o":84697.6,"h":84726.5,"l":84699,"c":84699,"v":147000,"usd":1.73537999}
{"ts":1745136840000,"o":84699,"h":84699,"l":84699,"c":84699,"v":0,"usd":0}
{"ts":1745136900000,"o":84699,"h":84727,"l":84699,"c":84722.1,"v":83900,"usd":0.99049181}
{"ts":1745136960000,"o":84722.1,"h":84750.8,"l":84722.2,"c":84733.9,"v":579000,"usd":6.83269503}
{"ts":1745137020000,"o":84733.9,"h":84733.8,"l":84710.1,"c":84710.1,"v":95300,"usd":1.12496663}
{"ts":1745137080000,"o":84710.1,"h":84713.5,"l":84709.7,"c":84709.7,"v":37000,"usd":0.4367711}
{"ts":1745137140000,"o":84709.7,"h":84708.5,"l":84673.6,"c":84690.7,"v":222700,"usd":2.62971098}
{"ts":1745137200000,"o":84690.7,"h":84690.6,"l":84673.5,"c":84673.6,"v":137800,"usd":1.62732543}
{"ts":1745137260000,"o":84673.6,"h":84673.6,"l":84670.8,"c":84670.8,"v":52700,"usd":0.62239257}
{"ts":1745137320000,"o":84670.8,"h":84673.1,"l":84656,"c":84673.1,"v":175300,"usd":2.07049702}
{"ts":1745137380000,"o":84673.1,"h":84663,"l":84662.8,"c":84662.8,"v":3400,"usd":0.04015915}
{"ts":1745137440000,"o":84662.8,"h":84653.1,"l":84653.1,"c":84653.1,"v":2200,"usd":0.02598838}
{"ts":1745137500000,"o":84653.1,"h":84653.2,"l":84653.2,"c":84653.2,"v":58100,"usd":0.68632949}
{"ts":1745137560000,"o":84653.2,"h":84653.1,"l":84646.2,"c":84646.2,"v":148400,"usd":1.75305753}
{"ts":1745137620000,"o":84646.2,"h":84646.3,"l":84552.2,"c":84599.4,"v":1695900,"usd":20.04956839}
{"ts":1745137680000,"o":84599.4,"h":84613.1,"l":84591.3,"c":84610.5,"v":511800,"usd":6.04958017}
{"ts":1745137740000,"o":84610.5,"h":84604.2,"l":84592.1,"c":84592.1,"v":45700,"usd":0.54022107}
{"ts":1745137800000,"o":84592.1,"h":84612.4,"l":84590.6,"c":84612.4,"v":62000,"usd":0.7328473}
{"ts":1745137860000,"o":84612.4,"h":84635,"l":84599.6,"c":84599.6,"v":257900,"usd":3.04750598}
{"ts":1745137920000,"o":84599.6,"h":84593,"l":84587.2,"c":84587.2,"v":52200,"usd":0.61708122}
{"ts":1745137980000,"o":84587.2,"h":84591,"l":84590.9,"c":84590.9,"v":600,"usd":0.00709296}
{"ts":1745138040000,"o":84590.9,"h":84600.6,"l":84585.9,"c":84598.4,"v":206000,"usd":2.4352894}
{"ts":1745138100000,"o":84598.4,"h":84605.6,"l":84593.8,"c":84605.6,"v":26100,"usd":0.30852995}
{"ts":1745138160000,"o":84605.6,"h":84605.6,"l":84605.6,"c":84605.6,"v":28200,"usd":0.3333099}
{"ts":1745138220000,"o":84605.6,"h":84625,"l":84617.1,"c":84624.9,"v":7200,"usd":0.08508769}
{"ts":1745138280000,"o":84624.9,"h":84625,"l":84601.7,"c":84614.1,"v":400200,"usd":4.73001819}
{"ts":1745138340000,"o":84614.1,"h":84634.6,"l":84614.1,"c":84626.9,"v":200300,"usd":2.36688647}
{"ts":1745138400000,"o":84626.9,"h":84634.7,"l":84616.8,"c":84634.7,"v":33100,"usd":0.3911433}
{"ts":1745138460000,"o":84634.7,"h":84651,"l":84634.7,"c":84643.7,"v":93900,"usd":1.10947148}
{"ts":1745138520000,"o":84643.7,"h":84640.1,"l":84610.9,"c":84610.9,"v":20700,"usd":0.24458736}
{"ts":1745138580000,"o":84610.9,"h":84610.9,"l":84610.9,"c":84610.9,"v":0,"usd":0}
{"ts":1745138640000,"o":84610.9,"h":84625.7,"l":84610.2,"c":84616.6,"v":50900,"usd":0.60156035}
{"ts":1745138700000,"o":84616.6,"h":84610.3,"l":84610.3,"c":84610.3,"v":11000,"usd":0.1300079}
{"ts":1745138760000,"o":84610.3,"h":84610.3,"l":84610.3,"c":84610.3,"v":0,"usd":0}
{"ts":1745138820000,"o":84610.3,"h":84610.3,"l":84610.2,"c":84610.2,"v":50500,"usd":0.59685445}
{"ts":1745138880000,"o":84610.2,"h":84633.7,"l":84610.2,"c":84615.4,"v":108700,"usd":1.28467563}
{"ts":1745138940000,"o":84615.4,"h":84621.2,"l":84591,"c":84594.9,"v":26200,"usd":0.30965116}
{"ts":1745139000000,"o":84594.9,"h":84591.6,"l":84585.9,"c":84585.9,"v":128000,"usd":1.51321798}
{"ts":1745139060000,"o":84585.9,"h":84599.9,"l":84580.1,"c":84580.1,"v":281400,"usd":3.3268843}
{"ts":1745139120000,"o":84580.1,"h":84580,"l":84576.6,"c":84578.2,"v":255400,"usd":3.01968776}
{"ts":1745139180000,"o":84578.2,"h":84578.3,"l":84578.2,"c":84578.2,"v":73100,"usd":0.86429054}
{"ts":1745139240000,"o":84578.2,"h":84592,"l":84578.3,"c":84583,"v":151400,"usd":1.78998623}
{"ts":1745139300000,"o":84583,"h":84580.2,"l":84580.1,"c":84580.2,"v":3100,"usd":0.03665161}
{"ts":1745139360000,"o":84580.2,"h":84584.6,"l":84573,"c":84573,"v":265900,"usd":3.14374971}
{"ts":1745139420000,"o":84573,"h":84573,"l":84562.2,"c":84562.2,"v":364300,"usd":4.30767735}
{"ts":1745139480000,"o":84562.2,"h":84569,"l":84562.3,"c":84569,"v":191200,"usd":2.26102718}
{"ts":1745139540000,"o":84569,"h":84584.8,"l":84569,"c":84584.8,"v":58900,"usd":0.69646963}
{"ts":1745139600000,"o":84584.8,"h":84584.8,"l":84584.8,"c":84584.8,"v":3100,"usd":0.03664975}
{"ts":1745139660000,"o":84584.8,"h":84586.6,"l":84541.6,"c":84544.4,"v":452600,"usd":5.35247231}
{"ts":1745139720000,"o":84544.4,"h":84558.6,"l":84541.7,"c":84546.8,"v":109600,"usd":1.29633229}
{"ts":1745139780000,"o":84546.8,"h":84558.2,"l":84546.8,"c":84558.2,"v":70300,"usd":0.83149386}
{"ts":1745139840000,"o":84558.2,"h":84560,"l":84558.3,"c":84560,"v":108900,"usd":1.28785992}
{"ts":1745139900000,"o":84560,"h":84566.8,"l":84556.8,"c":84556.8,"v":167100,"usd":1.97608515}
{"ts":1745139960000,"o":84556.8,"h":84556.7,"l":84550.1,"c":84550.1,"v":52100,"usd":0.61616102}
{"ts":1745140020000,"o":84550.1,"h":84550.2,"l":84550.2,"c":84550.2,"v":600,"usd":0.00709638}
{"ts":1745140080000,"o":84550.2,"h":84568.3,"l":84550.2,"c":84568.3,"v":361400,"usd":4.27420721}
{"ts":1745140140000,"o":84568.3,"h":84575.9,"l":84567.3,"c":84567.3,"v":17400,"usd":0.20573598}
{"ts":1745140200000,"o":84567.3,"h":84567.3,"l":84567.2,"c":84567.2,"v":22100,"usd":0.26133029}
{"ts":1745140260000,"o":84567.2,"h":84567.2,"l":84567.2,"c":84567.2,"v":4700,"usd":0.05557703}
{"ts":1745140320000,"o":84567.2,"h":84567.2,"l":84555.2,"c":84555.2,"v":163600,"usd":1.93466457}
{"ts":1745140380000,"o":84555.2,"h":84555.1,"l":84555.1,"c":84555.1,"v":3000,"usd":0.0354798}
{"ts":1745140440000,"o":84555.1,"h":84555.1,"l":84554.9,"c":84554.9,"v":1000,"usd":0.0118266}
{"ts":1745140500000,"o":84554.9,"h":84554.9,"l":84554.9,"c":84554.9,"v":0,"usd":0}
{"ts":1745140560000,"o":84554.9,"h":84554.9,"l":84549.8,"c":84549.8,"v":135300,"usd":1.60020631}
{"ts":1745140620000,"o":84549.8,"h":84541.6,"l":84530.2,"c":84530.2,"v":177000,"usd":2.09370875}
{"ts":1745140680000,"o":84530.2,"h":84530.2,"l":84527,"c":84527,"v":268200,"usd":3.17288128}
{"ts":1745140740000,"o":84527,"h":84535.5,"l":84527.1,"c":84528.7,"v":291100,"usd":3.44380461}
{"ts":1745140800000,"o":84528.7,"h":84528.7,"l":84528.7,"c":84528.7,"v":161900,"usd":1.91532557}
{"ts":1745140860000,"o":84528.7,"h":84556.2,"l":84528.7,"c":84534.6,"v":140200,"usd":1.6584233}
{"ts":1745140920000,"o":84534.6,"h":84545.8,"l":84537.4,"c":84537.4,"v":10600,"usd":0.12537694}
{"ts":1745140980000,"o":84537.4,"h":84537.4,"l":84537.4,"c":84537.4,"v":0,"usd":0}
{"ts":1745141040000,"o":84537.4,"h":84537.3,"l":84537.3,"c":84537.3,"v":2700,"usd":0.03193857}
{"ts":1745141100000,"o":84537.3,"h":84537.4,"l":84537.4,"c":84537.4,"v":16400,"usd":0.19399724}
{"ts":1745141160000,"o":84537.4,"h":84537.3,"l":84531.1,"c":84531.1,"v":47800,"usd":0.56543211}
{"ts":1745141220000,"o":84531.1,"h":84531.1,"l":84521.9,"c":84521.9,"v":222700,"usd":2.63471127}
{"ts":1745141280000,"o":84521.9,"h":84522,"l":84521.9,"c":84521.9,"v":1500,"usd":0.01774685}
{"ts":1745141340000,"o":84521.9,"h":84532.6,"l":84517.5,"c":84531.5,"v":612900,"usd":7.2516133}
{"ts":1745141400000,"o":84531.5,"h":84530.9,"l":84521.5,"c":84521.5,"v":36500,"usd":0.4317963}
{"ts":1745141460000,"o":84521.5,"h":84533.7,"l":84521.5,"c":84533.7,"v":105300,"usd":1.24582688}
{"ts":1745141520000,"o":84533.7,"h":84533.7,"l":84523.3,"c":84523.3,"v":46200,"usd":0.5465351}
{"ts":1745141580000,"o":84523.3,"h":84523.2,"l":84521.4,"c":84521.4,"v":4200,"usd":0.04969122}
{"ts":1745141640000,"o":84521.4,"h":84560,"l":84521.5,"c":84560,"v":167300,"usd":1.97908443}
{"ts":1745141700000,"o":84560,"h":84559.9,"l":84472.7,"c":84472.7,"v":720200,"usd":8.52285378}
{"ts":1745141760000,"o":84472.7,"h":84473.7,"l":84458.7,"c":84458.7,"v":432900,"usd":5.12492137}
{"ts":1745141820000,"o":84458.7,"h":84462,"l":84458,"c":84462,"v":196500,"usd":2.3265605}
{"ts":1745141880000,"o":84462,"h":84476.8,"l":84476.7,"c":84476.8,"v":88600,"usd":1.04881136}
{"ts":1745141940000,"o":84476.8,"h":84476.7,"l":84476.7,"c":84476.7,"v":56900,"usd":0.67355944}
{"ts":1745142000000,"o":84476.7,"h":84476.7,"l":84476.7,"c":84476.7,"v":0,"usd":0}
{"ts":1745142060000,"o":84476.7,"h":84476.8,"l":84460.1,"c":84460.1,"v":107400,"usd":1.27136727}
{"ts":1745142120000,"o":84460.1,"h":84460,"l":84444,"c":84444.1,"v":240100,"usd":2.84295289}
{"ts":1745142180000,"o":84444.1,"h":84445.3,"l":84444.1,"c":84445.3,"v":188800,"usd":2.2358055}
{"ts":1745142240000,"o":84445.3,"h":84444.1,"l":84422,"c":84422,"v":136500,"usd":1.61654822}
{"ts":1745142300000,"o":84422,"h":84433.9,"l":84422.1,"c":84433.9,"v":156300,"usd":1.85140028}
{"ts":1745142360000,"o":84433.9,"h":84433.8,"l":84414.7,"c":84414.7,"v":240900,"usd":2.85337529}
{"ts":1745142420000,"o":84414.7,"h":84419.9,"l":84414.8,"c":84419.9,"v":63700,"usd":0.75460859}
{"ts":1745142480000,"o":84419.9,"h":84414.7,"l":84400,"c":84400,"v":226300,"usd":2.68097279}
{"ts":1745142540000,"o":84400,"h":84400.1,"l":84400.1,"c":84400.1,"v":4000,"usd":0.0473932}
{"ts":1745142600000,"o":84400.1,"h":84400.1,"l":84400.1,"c":84400.1,"v":0,"usd":0}
{"ts":1745142660000,"o":84400.1,"h":84400.1,"l":84400,"c":84400,"v":53000,"usd":0.6279599}
{"ts":1745142720000,"o":84400,"h":84431.8,"l":84400.1,"c":84431.8,"v":250200,"usd":2.96409837}
{"ts":1745142780000,"o":84431.8,"h":84431.6,"l":84421.2,"c":84421.2,"v":12000,"usd":0.14213355}
{"ts":1745142840000,"o":84421.2,"h":84470.9,"l":84421.2,"c":84464.6,"v":80900,"usd":0.95824007}
{"ts":1745142900000,"o":84464.6,"h":84464.6,"l":84441.4,"c":84441.4,"v":42700,"usd":0.50563791}
{"ts":1745142960000,"o":84441.4,"h":84441.4,"l":84441.4,"c":84441.4,"v":0,"usd":0}
{"ts":1745143020000,"o":84441.4,"h":84464.7,"l":84457.9,"c":84459.1,"v":49200,"usd":0.58253509}
{"ts":1745143080000,"o":84459.1,"h":84466.2,"l":84466.2,"c":84466.2,"v":600,"usd":0.00710346}
{"ts":1745143140000,"o":84466.2,"h":84479.5,"l":84462.1,"c":84479.5,"v":110000,"usd":1.30229561}
{"ts":1745143200000,"o":84479.5,"h":84490,"l":84479.5,"c":84489.1,"v":341500,"usd":4.04211424}
{"ts":1745143260000,"o":84489.1,"h":84483.2,"l":84460.9,"c":84468.7,"v":161100,"usd":1.90703818}
{"ts":1745143320000,"o":84468.7,"h":84458,"l":84458,"c":84458,"v":1000,"usd":0.0118402}
{"ts":1745143380000,"o":84458,"h":84458,"l":84446.8,"c":84446.8,"v":7700,"usd":0.09117644}
{"ts":1745143440000,"o":84446.8,"h":84446.8,"l":84446.8,"c":84446.8,"v":0,"usd":0}
{"ts":1745143500000,"o":84446.8,"h":84446.8,"l":84402.8,"c":84402.8,"v":78700,"usd":0.93220483}
{"ts":1745143560000,"o":84402.8,"h":84400.1,"l":84387,"c":84387,"v":144900,"usd":1.71699411}
{"ts":1745143620000,"o":84387,"h":84390,"l":84387,"c":84390,"v":169800,"usd":2.01216386}
{"ts":1745143680000,"o":84390,"h":84396.1,"l":84380.9,"c":84380.9,"v":21400,"usd":0.25356712}
{"ts":1745143740000,"o":84380.9,"h":84380.9,"l":84380.9,"c":84380.9,"v":13800,"usd":0.1635438}
{"ts":1745143800000,"o":84380.9,"h":84380.9,"l":84380.9,"c":84380.9,"v":22000,"usd":0.260722}
{"ts":1745143860000,"o":84380.9,"h":84380.9,"l":84380.9,"c":84380.9,"v":0,"usd":0}
{"ts":1745143920000,"o":84380.9,"h":84380.9,"l":84380.9,"c":84380.9,"v":15900,"usd":0.1884309}
{"ts":1745143980000,"o":84380.9,"h":84380.9,"l":84380.8,"c":84380.8,"v":18000,"usd":0.213318}
{"ts":1745144040000,"o":84380.8,"h":84380.9,"l":84380.8,"c":84380.9,"v":71700,"usd":0.8497167}
{"ts":1745144100000,"o":84380.9,"h":84380.8,"l":84380,"c":84380,"v":10200,"usd":0.12088098}
{"ts":1745144160000,"o":84380,"h":84380,"l":84336,"c":84350.3,"v":1171000,"usd":13.8817689}
{"ts":1745144220000,"o":84350.3,"h":84350.3,"l":84329.3,"c":84329.4,"v":10300,"usd":0.12213079}
{"ts":1745144280000,"o":84329.4,"h":84368.4,"l":84329.4,"c":84368.4,"v":520200,"usd":6.16789321}
{"ts":1745144340000,"o":84368.4,"h":84376.7,"l":84369.1,"c":84369.1,"v":1500,"usd":0.01777751}
{"ts":1745144400000,"o":84369.1,"h":84369,"l":84343.8,"c":84346.6,"v":57000,"usd":0.67570783}
{"ts":1745144460000,"o":84346.6,"h":84356.1,"l":84342.5,"c":84356.1,"v":80200,"usd":0.95084878}
{"ts":1745144520000,"o":84356.1,"h":84364,"l":84356.1,"c":84364,"v":60000,"usd":0.711259}
{"ts":1745144580000,"o":84364,"h":84396.4,"l":84372.6,"c":84396.4,"v":235700,"usd":2.79308096}
{"ts":1745144640000,"o":84396.4,"h":84409.9,"l":84393.5,"c":84393.6,"v":181700,"usd":2.15287977}
{"ts":1745144700000,"o":84393.6,"h":84418.8,"l":84393.5,"c":84393.5,"v":131400,"usd":1.55695191}
{"ts":1745144760000,"o":84393.5,"h":84387.5,"l":84387.5,"c":84387.5,"v":1100,"usd":0.01303511}
{"ts":1745144820000,"o":84387.5,"h":84387.5,"l":84380.3,"c":84380.5,"v":40200,"usd":0.47640522}
{"ts":1745144880000,"o":84380.5,"h":84380.4,"l":84340.1,"c":84340.1,"v":172700,"usd":2.0468706}
{"ts":1745144940000,"o":84340.1,"h":84363.1,"l":84340.2,"c":84352.8,"v":131800,"usd":1.56268873}
{"ts":1745145000000,"o":84352.8,"h":84348.1,"l":84336.2,"c":84336.2,"v":62200,"usd":0.73747817}
{"ts":1745145060000,"o":84336.2,"h":84330.1,"l":84313.1,"c":84313.1,"v":272300,"usd":3.22934563}
{"ts":1745145120000,"o":84313.1,"h":84327.1,"l":84313.8,"c":84313.8,"v":21700,"usd":0.2573492}
{"ts":1745145180000,"o":84313.8,"h":84348.1,"l":84313.5,"c":84344.9,"v":115500,"usd":1.36960522}
{"ts":1745145240000,"o":84344.9,"h":84378,"l":84348.1,"c":84376.6,"v":64100,"usd":0.75986148}
{"ts":1745145300000,"o":84376.6,"h":84379.5,"l":84356.7,"c":84370.4,"v":112400,"usd":1.33225878}
{"ts":1745145360000,"o":84370.4,"h":84369,"l":84369,"c":84369,"v":10500,"usd":0.12445335}
{"ts":1745145420000,"o":84369,"h":84364.6,"l":84356.6,"c":84356.6,"v":3600,"usd":0.04267518}
{"ts":1745145480000,"o":84356.6,"h":84356.5,"l":84320,"c":84320,"v":86700,"usd":1.02786706}
{"ts":1745145540000,"o":84320,"h":84321.3,"l":84300,"c":84300.2,"v":334700,"usd":3.96988612}
{"ts":1745145600000,"o":84300.2,"h":84300.2,"l":84280.3,"c":84299.4,"v":502200,"usd":5.95806666}
{"ts":1745145660000,"o":84299.4,"h":84292.9,"l":84288.3,"c":84292.8,"v":45600,"usd":0.54098487}
{"ts":1745145720000,"o":84292.8,"h":84310.6,"l":84283,"c":84298.6,"v":92600,"usd":1.09847783}
{"ts":1745145780000,"o":84298.6,"h":84298.5,"l":84247.3,"c":84253,"v":403700,"usd":4.79059068}
{"ts":1745145840000,"o":84253,"h":84248.8,"l":83897.5,"c":84133.8,"v":13740200,"usd":163.47632806}
{"ts":1745145900000,"o":84133.8,"h":84164.7,"l":84128.9,"c":84161.9,"v":624800,"usd":7.42460144}
{"ts":1745145960000,"o":84161.9,"h":84161.8,"l":84064.9,"c":84131.7,"v":842200,"usd":10.01139153}
{"ts":1745146020000,"o":84131.7,"h":84161.8,"l":84106.4,"c":84132.8,"v":539700,"usd":6.41464156}
{"ts":1745146080000,"o":84132.8,"h":84144.1,"l":84090.4,"c":84090.4,"v":309000,"usd":3.67285858}
{"ts":1745146140000,"o":84090.4,"h":84104.1,"l":84061.2,"c":84074.5,"v":171800,"usd":2.04315699}
{"ts":1745146200000,"o":84074.5,"h":84074.6,"l":84066.5,"c":84074.6,"v":263200,"usd":3.13064073}
{"ts":1745146260000,"o":84074.6,"h":84074.6,"l":84062.4,"c":84062.4,"v":34700,"usd":0.41275331}
{"ts":1745146320000,"o":84062.4,"h":84062.5,"l":84028.7,"c":84031.3,"v":497500,"usd":5.91944783}
{"ts":1745146380000,"o":84031.3,"h":84050.3,"l":84010.1,"c":84020,"v":1198900,"usd":14.26874426}
{"ts":1745146440000,"o":84020,"h":84019.9,"l":83930.7,"c":83943.6,"v":847300,"usd":10.08874218}
{"ts":1745146500000,"o":83943.6,"h":83973.1,"l":83912.7,"c":83946.8,"v":654900,"usd":7.80272767}
{"ts":1745146560000,"o":83946.8,"h":84022.7,"l":83955.5,"c":84010.2,"v":470500,"usd":5.60185811}
{"ts":1745146620000,"o":84010.2,"h":84037.2,"l":84005.8,"c":84033,"v":517300,"usd":6.15684047}
{"ts":1745146680000,"o":84033,"h":84092.9,"l":83997.2,"c":84077.1,"v":571700,"usd":6.80255915}
{"ts":1745146740000,"o":84077.1,"h":84129.1,"l":84077.1,"c":84081.5,"v":589000,"usd":7.00379655}
{"ts":1745146800000,"o":84081.5,"h":84113.3,"l":84072.9,"c":84109.3,"v":278000,"usd":3.30556888}
{"ts":1745146860000,"o":84109.3,"h":84102,"l":84026.3,"c":84049.9,"v":217200,"usd":2.58432906}
{"ts":1745146920000,"o":84049.9,"h":84058.3,"l":84043.9,"c":84043.9,"v":27200,"usd":0.32361831}
{"ts":1745146980000,"o":84043.9,"h":84058.9,"l":84040.7,"c":84046.5,"v":39300,"usd":0.46759058}
{"ts":1745147040000,"o":84046.5,"h":84046.4,"l":84020,"c":84020,"v":103200,"usd":1.22793466}
{"ts":1745147100000,"o":84020,"h":84084.5,"l":84016,"c":84074.7,"v":456600,"usd":5.43340099}
{"ts":1745147160000,"o":84074.7,"h":84074.6,"l":84030.2,"c":84030.3,"v":140800,"usd":1.67511673}
{"ts":1745147220000,"o":84030.3,"h":84044.3,"l":84024.1,"c":84024.1,"v":86400,"usd":1.02808582}
{"ts":1745147280000,"o":84024.1,"h":84032.5,"l":84020.1,"c":84032.4,"v":51900,"usd":0.61770175}
{"ts":1745147340000,"o":84032.4,"h":84085.1,"l":84032.5,"c":84060,"v":261300,"usd":3.10815995}
{"ts":1745147400000,"o":84060,"h":84081.1,"l":84064.2,"c":84081.1,"v":73500,"usd":0.87419409}
{"ts":1745147460000,"o":84081.1,"h":84081.1,"l":84056,"c":84056,"v":71600,"usd":0.8515917}
{"ts":1745147520000,"o":84056,"h":84119.3,"l":84056,"c":84099.3,"v":647900,"usd":7.70439881}
{"ts":1745147580000,"o":84099.3,"h":84135.9,"l":84099.3,"c":84129.6,"v":197400,"usd":2.34658258}
{"ts":1745147640000,"o":84129.6,"h":84159.6,"l":84133.8,"c":84159.6,"v":144000,"usd":1.7115048}
{"ts":1745147700000,"o":84159.6,"h":84176.4,"l":84140,"c":84140,"v":157600,"usd":1.87244306}
{"ts":1745147760000,"o":84140,"h":84145.3,"l":84088.9,"c":84088.9,"v":247600,"usd":2.94326124}
{"ts":1745147820000,"o":84088.9,"h":84088.8,"l":84060,"c":84060,"v":254400,"usd":3.02579972}
{"ts":1745147880000,"o":84060,"h":84077.1,"l":84040.8,"c":84077.1,"v":112100,"usd":1.33364685}
{"ts":1745147940000,"o":84077.1,"h":84083.3,"l":84076,"c":84083.3,"v":50200,"usd":0.59705292}
{"ts":1745148000000,"o":84083.3,"h":84094.7,"l":84083.3,"c":84088,"v":133300,"usd":1.58532243}
{"ts":1745148060000,"o":84088,"h":84083.3,"l":84035.7,"c":84035.7,"v":192400,"usd":2.28857511}
{"ts":1745148120000,"o":84035.7,"h":84059,"l":84022.4,"c":84042.6,"v":135900,"usd":1.61725922}
{"ts":1745148180000,"o":84042.6,"h":84042.6,"l":84000.1,"c":84000.1,"v":173300,"usd":2.06223422}
{"ts":1745148240000,"o":84000.1,"h":84020,"l":83978.5,"c":83994.3,"v":258500,"usd":3.07738922}
{"ts":1745148300000,"o":83994.3,"h":83992,"l":83928.6,"c":83929.2,"v":358000,"usd":4.26424162}
{"ts":1745148360000,"o":83929.2,"h":83951.5,"l":83924.9,"c":83942.7,"v":336200,"usd":4.00557682}
{"ts":1745148420000,"o":83942.7,"h":83973.2,"l":83928.7,"c":83973.2,"v":254300,"usd":3.02924139}
{"ts":1745148480000,"o":83973.2,"h":84019.5,"l":83972.9,"c":84011.7,"v":174500,"usd":2.07747432}
{"ts":1745148540000,"o":84011.7,"h":84011.6,"l":83930.1,"c":83956,"v":136900,"usd":1.63064079}
{"ts":1745148600000,"o":83956,"h":83979.3,"l":83944.1,"c":83964.7,"v":162300,"usd":1.9331816}
{"ts":1745148660000,"o":83964.7,"h":83964.6,"l":83920.3,"c":83920.3,"v":227000,"usd":2.70436351}
{"ts":1745148720000,"o":83920.3,"h":83929.5,"l":83874.3,"c":83924.2,"v":473200,"usd":5.63984466}
{"ts":1745148780000,"o":83924.2,"h":83958.2,"l":83909.8,"c":83948.4,"v":205700,"usd":2.4510418}
{"ts":1745148840000,"o":83948.4,"h":83991.4,"l":83948.4,"c":83991.4,"v":130200,"usd":1.55044669}
{"ts":1745148900000,"o":83991.4,"h":84040,"l":83991.4,"c":84028.5,"v":195300,"usd":2.32495097}
{"ts":1745148960000,"o":84028.5,"h":84044.8,"l":84016,"c":84042,"v":51300,"usd":0.61047877}
{"ts":1745149020000,"o":84042,"h":84084.4,"l":84042.1,"c":84060.4,"v":287100,"usd":3.41559112}
{"ts":1745149080000,"o":84060.4,"h":84050.1,"l":83998,"c":83998,"v":234300,"usd":2.78827354}
{"ts":1745149140000,"o":83998,"h":84013.3,"l":83970.2,"c":84006.4,"v":369700,"usd":4.40204353}
{"ts":1745149200000,"o":84006.4,"h":84005.4,"l":83997,"c":84002.1,"v":4500,"usd":0.05357068}
{"ts":1745149260000,"o":84002.1,"h":84002,"l":83949.6,"c":83962.1,"v":192100,"usd":2.28769952}
{"ts":1745149320000,"o":83962.1,"h":83988.2,"l":83975.9,"c":83988.2,"v":47400,"usd":0.5644344}
{"ts":1745149380000,"o":83988.2,"h":84029.5,"l":83988.2,"c":84001,"v":208500,"usd":2.48211178}
{"ts":1745149440000,"o":84001,"h":84000.3,"l":83966.9,"c":83967,"v":164700,"usd":1.96120069}
{"ts":1745149500000,"o":83967,"h":83966.9,"l":83965.7,"c":83965.7,"v":13700,"usd":0.16316145}
{"ts":1745149560000,"o":83965.7,"h":83965.4,"l":83900.5,"c":83915.2,"v":256000,"usd":3.04998475}
{"ts":1745149620000,"o":83915.2,"h":83928.4,"l":83904.7,"c":83924.7,"v":419000,"usd":4.99313129}
{"ts":1745149680000,"o":83924.7,"h":83966.3,"l":83910.1,"c":83949,"v":271500,"usd":3.23412377}
{"ts":1745149740000,"o":83949,"h":83970,"l":83948.9,"c":83964.2,"v":114300,"usd":1.36136485}
{"ts":1745149800000,"o":83964.2,"h":83967.4,"l":83955.5,"c":83955.5,"v":123900,"usd":1.47575693}
{"ts":1745149860000,"o":83955.5,"h":83947.2,"l":83914.2,"c":83924.8,"v":186900,"usd":2.22686383}
{"ts":1745149920000,"o":83924.8,"h":83953.5,"l":83924.9,"c":83953.5,"v":46500,"usd":0.55397491}
{"ts":1745149980000,"o":83953.5,"h":83971.3,"l":83945.2,"c":83971.3,"v":176500,"usd":2.10240858}
{"ts":1745150040000,"o":83971.3,"h":83973.4,"l":83971.2,"c":83971.2,"v":11800,"usd":0.14052204}
{"ts":1745150100000,"o":83971.2,"h":83961.5,"l":83941.7,"c":83957.5,"v":93000,"usd":1.10781336}
{"ts":1745150160000,"o":83957.5,"h":84036,"l":83966.4,"c":84020,"v":155300,"usd":1.84872889}
{"ts":1745150220000,"o":84020,"h":84056.4,"l":84010.3,"c":84056.2,"v":242200,"usd":2.88194468}
{"ts":1745150280000,"o":84056.2,"h":84056.2,"l":84044.2,"c":84044.3,"v":46400,"usd":0.55204873}
{"ts":1745150340000,"o":84044.3,"h":84062.9,"l":84044.3,"c":84058.7,"v":199200,"usd":2.3699266}
{"ts":1745150400000,"o":84058.7,"h":84071.1,"l":84055.2,"c":84055.2,"v":30100,"usd":0.35806318}
{"ts":1745150460000,"o":84055.2,"h":84053.5,"l":84040.2,"c":84040.2,"v":346800,"usd":4.12645584}
{"ts":1745150520000,"o":84040.2,"h":84075.2,"l":84033,"c":84068.4,"v":343500,"usd":4.08665857}
{"ts":1745150580000,"o":84068.4,"h":84119.3,"l":84075.1,"c":84100,"v":252300,"usd":2.99981729}
{"ts":1745150640000,"o":84100,"h":84124.1,"l":84092.7,"c":84124.1,"v":49000,"usd":0.58261181}
{"ts":1745150700000,"o":84124.1,"h":84195.4,"l":84124.1,"c":84189,"v":726900,"usd":8.63579185}
{"ts":1745150760000,"o":84189,"h":84184.4,"l":84140.4,"c":84140.5,"v":157200,"usd":1.86768292}
{"ts":1745150820000,"o":84140.5,"h":84269.2,"l":84151.1,"c":84244.8,"v":334000,"usd":3.96517189}
{"ts":1745150880000,"o":84244.8,"h":84244.8,"l":84234.5,"c":84235.5,"v":18200,"usd":0.21605063}
{"ts":1745150940000,"o":84235.5,"h":84235.5,"l":84201.7,"c":84222.6,"v":132500,"usd":1.57326494}
{"ts":1745151000000,"o":84222.6,"h":84222.8,"l":84190,"c":84190,"v":40200,"usd":0.47736454}
{"ts":1745151060000,"o":84190,"h":84188.9,"l":84150.5,"c":84185.9,"v":65200,"usd":0.77462913}
{"ts":1745151120000,"o":84185.9,"h":84185.8,"l":84164.7,"c":84164.7,"v":23800,"usd":0.28272424}
{"ts":1745151180000,"o":84164.7,"h":84235.5,"l":84164.7,"c":84233.2,"v":140800,"usd":1.67241262}
{"ts":1745151240000,"o":84233.2,"h":84239.5,"l":84224.4,"c":84235.4,"v":27600,"usd":0.32767812}
{"ts":1745151300000,"o":84235.4,"h":84239.6,"l":84235.5,"c":84239.6,"v":23200,"usd":0.27541184}
{"ts":1745151360000,"o":84239.6,"h":84239.6,"l":84204.8,"c":84204.8,"v":126000,"usd":1.4960692}
{"ts":1745151420000,"o":84204.8,"h":84217.1,"l":84204.9,"c":84217.1,"v":61300,"usd":0.72797388}
{"ts":1745151480000,"o":84217.1,"h":84217.1,"l":84207.1,"c":84208.3,"v":104600,"usd":1.24213957}
{"ts":1745151540000,"o":84208.3,"h":84217.9,"l":84212.1,"c":84217.3,"v":2600,"usd":0.03087328}
{"ts":1745151600000,"o":84217.3,"h":84239.6,"l":84216.8,"c":84239.6,"v":292200,"usd":3.46941985}
{"ts":1745151660000,"o":84239.6,"h":84239.6,"l":84227.2,"c":84239.6,"v":38600,"usd":0.45822867}
{"ts":1745151720000,"o":84239.6,"h":84242,"l":84239.6,"c":84242,"v":120700,"usd":1.4328173}
{"ts":1745151780000,"o":84242,"h":84289,"l":84242,"c":84278.6,"v":155100,"usd":1.84090284}
{"ts":1745151840000,"o":84278.6,"h":84314.4,"l":84270.5,"c":84306.8,"v":196600,"usd":2.33220284}
{"ts":1745151900000,"o":84306.8,"h":84312.3,"l":84297.4,"c":84300.2,"v":182800,"usd":2.16848356}
{"ts":1745151960000,"o":84300.2,"h":84300.2,"l":84255.3,"c":84255.4,"v":350700,"usd":4.16077175}
{"ts":1745152020000,"o":84255.4,"h":84280.6,"l":84255.4,"c":84280.6,"v":79400,"usd":0.94223801}
{"ts":1745152080000,"o":84280.6,"h":84300.3,"l":84270.5,"c":84300.3,"v":304400,"usd":3.61154661}
{"ts":1745152140000,"o":84300.3,"h":84332.8,"l":84290.2,"c":84332.8,"v":74700,"usd":0.88605845}
{"ts":1745152200000,"o":84332.8,"h":84324.9,"l":84319.2,"c":84322.2,"v":42400,"usd":0.50282767}
{"ts":1745152260000,"o":84322.2,"h":84322.2,"l":84321.6,"c":84321.6,"v":1000,"usd":0.01185934}
{"ts":1745152320000,"o":84321.6,"h":84321.7,"l":84316.1,"c":84321.7,"v":230900,"usd":2.73836982}
{"ts":1745152380000,"o":84321.7,"h":84348,"l":84332.7,"c":84348,"v":80900,"usd":0.95922448}
{"ts":1745152440000,"o":84348,"h":84392.9,"l":84348,"c":84377,"v":130800,"usd":1.55017426}
{"ts":1745152500000,"o":84377,"h":84407,"l":84377,"c":84406.7,"v":70000,"usd":0.82944266}
{"ts":1745152560000,"o":84406.7,"h":84424,"l":84406.7,"c":84406.7,"v":248300,"usd":2.94160709}
{"ts":1745152620000,"o":84406.7,"h":84406.7,"l":84373.5,"c":84373.5,"v":260100,"usd":3.08202869}
{"ts":1745152680000,"o":84373.5,"h":84385.5,"l":84370,"c":84385.5,"v":23800,"usd":0.28206099}
{"ts":1745152740000,"o":84385.5,"h":84385.4,"l":84373,"c":84373,"v":130000,"usd":1.54057782}
{"ts":1745152800000,"o":84373,"h":84373,"l":84320,"c":84328.2,"v":156000,"usd":1.84921233}
{"ts":1745152860000,"o":84328.2,"h":84316.3,"l":84300,"c":84300,"v":216600,"usd":2.56895624}
{"ts":1745152920000,"o":84300,"h":84328.1,"l":84294.9,"c":84294.9,"v":237400,"usd":2.81611546}
{"ts":1745152980000,"o":84294.9,"h":84313.7,"l":84270,"c":84270,"v":46200,"usd":0.54810835}
{"ts":1745153040000,"o":84270,"h":84308,"l":84263.4,"c":84307.9,"v":56000,"usd":0.66453415}
{"ts":1745153100000,"o":84307.9,"h":84316,"l":84295.4,"c":84301,"v":299100,"usd":3.54798255}
{"ts":1745153160000,"o":84301,"h":84300.9,"l":84265,"c":84277.3,"v":127900,"usd":1.51756882}
{"ts":1745153220000,"o":84277.3,"h":84280,"l":84268.8,"c":84280,"v":58800,"usd":0.69774052}
{"ts":1745153280000,"o":84280,"h":84286.4,"l":84260,"c":84260,"v":23900,"usd":0.28362179}
{"ts":1745153340000,"o":84260,"h":84257.2,"l":84249.5,"c":84249.6,"v":147400,"usd":1.74946355}
{"ts":1745153400000,"o":84249.6,"h":84275.8,"l":84257.3,"c":84275.8,"v":93600,"usd":1.11087607}
{"ts":1745153460000,"o":84275.8,"h":84275.7,"l":84264.8,"c":84264.8,"v":17100,"usd":0.20292014}
{"ts":1745153520000,"o":84264.8,"h":84267.2,"l":84249.6,"c":84267.2,"v":112400,"usd":1.33402654}
{"ts":1745153580000,"o":84267.2,"h":84262.6,"l":84262.6,"c":84262.6,"v":500,"usd":0.00593385}
{"ts":1745153640000,"o":84262.6,"h":84262.7,"l":84262.6,"c":84262.7,"v":15800,"usd":0.18750958}
{"ts":1745153700000,"o":84262.7,"h":84262.6,"l":84243.3,"c":84243.3,"v":219700,"usd":2.60761085}
{"ts":1745153760000,"o":84243.3,"h":84254.7,"l":84254.7,"c":84254.7,"v":600,"usd":0.00712128}
{"ts":1745153820000,"o":84254.7,"h":84262.7,"l":84254.7,"c":84262.7,"v":118000,"usd":1.40040968}
{"ts":1745153880000,"o":84262.7,"h":84262.7,"l":84262.7,"c":84262.7,"v":100,"usd":0.00118676}
{"ts":1745153940000,"o":84262.7,"h":84308.9,"l":84262.7,"c":84308.9,"v":181900,"usd":2.15860694}
{"ts":1745154000000,"o":84308.9,"h":84308.8,"l":84308.8,"c":84308.8,"v":1100,"usd":0.01304732}
{"ts":1745154060000,"o":84308.8,"h":84298.8,"l":84284.1,"c":84294.2,"v":60200,"usd":0.71420772}
{"ts":1745154120000,"o":84294.2,"h":84294.3,"l":84287.3,"c":84294.3,"v":8900,"usd":0.10558338}
{"ts":1745154180000,"o":84294.3,"h":84298.9,"l":84294.3,"c":84298.9,"v":50300,"usd":0.59670012}
{"ts":1745154240000,"o":84298.9,"h":84298.9,"l":84298.8,"c":84298.8,"v":7500,"usd":0.0889695}
{"ts":1745154300000,"o":84298.8,"h":84326.3,"l":84298.8,"c":84326.3,"v":148200,"usd":1.75791419}
{"ts":1745154360000,"o":84326.3,"h":84326.3,"l":84300,"c":84300,"v":16700,"usd":0.19808877}
{"ts":1745154420000,"o":84300,"h":84292,"l":84250.4,"c":84265.4,"v":75800,"usd":0.89948851}
{"ts":1745154480000,"o":84265.4,"h":84269.9,"l":84252,"c":84252,"v":16000,"usd":0.18988544}
{"ts":1745154540000,"o":84252,"h":84252,"l":84230,"c":84230,"v":104100,"usd":1.23570652}
{"ts":1745154600000,"o":84230,"h":84230,"l":84229,"c":84229.1,"v":13600,"usd":0.16146453}
{"ts":1745154660000,"o":84229.1,"h":84229,"l":84203.4,"c":84203.4,"v":156300,"usd":1.85592446}
{"ts":1745154720000,"o":84203.4,"h":84203.4,"l":84200,"c":84200,"v":4500,"usd":0.05344275}
{"ts":1745154780000,"o":84200,"h":84200,"l":84172,"c":84172.1,"v":83700,"usd":0.99419582}
{"ts":1745154840000,"o":84172.1,"h":84172.1,"l":84152,"c":84156.1,"v":240600,"usd":2.85877536}
{"ts":1745154900000,"o":84156.1,"h":84167.4,"l":84150,"c":84167.4,"v":223200,"usd":2.65221664}
{"ts":1745154960000,"o":84167.4,"h":84167.4,"l":84114.5,"c":84114.5,"v":128500,"usd":1.52745721}
{"ts":1745155020000,"o":84114.5,"h":84119.9,"l":84085.8,"c":84119.2,"v":193900,"usd":2.30561416}
{"ts":1745155080000,"o":84119.2,"h":84140,"l":84107.4,"c":84140,"v":127600,"usd":1.51701744}
{"ts":1745155140000,"o":84140,"h":84156.3,"l":84140,"c":84156.2,"v":17400,"usd":0.20677439}
{"ts":1745155200000,"o":84156.2,"h":84150.1,"l":84125.6,"c":84125.6,"v":34400,"usd":0.40879928}
{"ts":1745155260000,"o":84125.6,"h":84165.1,"l":84125.7,"c":84165.1,"v":206000,"usd":2.44820302}
{"ts":1745155320000,"o":84165.1,"h":84200,"l":84165.1,"c":84199.8,"v":230200,"usd":2.7348709}
{"ts":1745155380000,"o":84199.8,"h":84202.3,"l":84174.8,"c":84202.1,"v":67700,"usd":0.8041598}
{"ts":1745155440000,"o":84202.1,"h":84202.1,"l":84202.1,"c":84202.1,"v":21000,"usd":0.2494002}
{"ts":1745155500000,"o":84202.1,"h":84225.2,"l":84202.1,"c":84225.2,"v":125400,"usd":1.48921034}
{"ts":1745155560000,"o":84225.2,"h":84230.1,"l":84212.4,"c":84229.8,"v":71900,"usd":0.85372935}
{"ts":1745155620000,"o":84229.8,"h":84230.2,"l":84229.7,"c":84230.1,"v":33500,"usd":0.39771879}
{"ts":1745155680000,"o":84230.1,"h":84274,"l":84218.4,"c":84272.8,"v":503500,"usd":5.97702828}
{"ts":1745155740000,"o":84272.8,"h":84290.5,"l":84270.9,"c":84285.8,"v":166700,"usd":1.97800808}
{"ts":1745155800000,"o":84285.8,"h":84279,"l":84277.5,"c":84279,"v":9900,"usd":0.11746868}
{"ts":1745155860000,"o":84279,"h":84278.9,"l":84256.5,"c":84256.5,"v":45100,"usd":0.53514674}
{"ts":1745155920000,"o":84256.5,"h":84256.4,"l":84256.4,"c":84256.4,"v":8700,"usd":0.10325595}
{"ts":1745155980000,"o":84256.4,"h":84251.9,"l":84244.3,"c":84244.3,"v":55800,"usd":0.66234984}
{"ts":1745156040000,"o":84244.3,"h":84256.4,"l":84216.3,"c":84231.1,"v":119900,"usd":1.42341836}
{"ts":1745156100000,"o":84231.1,"h":84220.5,"l":84203.4,"c":84203.5,"v":178500,"usd":2.11966793}
{"ts":1745156160000,"o":84203.5,"h":84218.4,"l":84203.5,"c":84218.4,"v":86600,"usd":1.02837865}
{"ts":1745156220000,"o":84218.4,"h":84229.2,"l":84224.3,"c":84229.2,"v":12100,"usd":0.14366112}
{"ts":1745156280000,"o":84229.2,"h":84282.5,"l":84229.3,"c":84280.8,"v":239200,"usd":2.838837}
{"ts":1745156340000,"o":84280.8,"h":84287,"l":84280.8,"c":84287,"v":130400,"usd":1.54718834}
{"ts":1745156400000,"o":84287,"h":84336,"l":84287,"c":84336,"v":129500,"usd":1.53615303}
{"ts":1745156460000,"o":84336,"h":84387.9,"l":84335.9,"c":84387.9,"v":204300,"usd":2.42215798}
{"ts":1745156520000,"o":84387.9,"h":84387.9,"l":84368.8,"c":84368.9,"v":186700,"usd":2.21252566}
{"ts":1745156580000,"o":84368.9,"h":84368.9,"l":84368.9,"c":84368.9,"v":10000,"usd":0.118527}
{"ts":1745156640000,"o":84368.9,"h":84368.9,"l":84336.1,"c":84336.1,"v":134600,"usd":1.59549577}
{"ts":1745156700000,"o":84336.1,"h":84348,"l":84336.1,"c":84347.9,"v":53700,"usd":0.63670397}
{"ts":1745156760000,"o":84347.9,"h":84356.5,"l":84342.5,"c":84356.5,"v":58700,"usd":0.69590257}
{"ts":1745156820000,"o":84356.5,"h":84359.9,"l":84330.4,"c":84330.4,"v":81400,"usd":0.96506621}
{"ts":1745156880000,"o":84330.4,"h":84330.4,"l":84300,"c":84301.8,"v":99100,"usd":1.17547546}
{"ts":1745156940000,"o":84301.8,"h":84327.7,"l":84315.7,"c":84316.9,"v":13400,"usd":0.1589239}
{"ts":1745157000000,"o":84316.9,"h":84316.2,"l":84286.2,"c":84290.1,"v":272900,"usd":3.23718319}
{"ts":1745157060000,"o":84290.1,"h":84304.5,"l":84286,"c":84304.5,"v":160000,"usd":1.89819231}
{"ts":1745157120000,"o":84304.5,"h":84304.5,"l":84291.9,"c":84291.9,"v":47600,"usd":0.56466537}
{"ts":1745157180000,"o":84291.9,"h":84292.8,"l":84270.1,"c":84292.8,"v":244100,"usd":2.89633428}
{"ts":1745157240000,"o":84292.8,"h":84292.7,"l":84292.7,"c":84292.7,"v":300,"usd":0.00355902}
{"ts":1745157300000,"o":84292.7,"h":84314.7,"l":84292.8,"c":84312.9,"v":166100,"usd":1.97047571}
{"ts":1745157360000,"o":84312.9,"h":84336,"l":84312.9,"c":84336,"v":37500,"usd":0.44476498}
{"ts":1745157420000,"o":84336,"h":84355.1,"l":84333.5,"c":84355.1,"v":92200,"usd":1.09327246}
{"ts":1745157480000,"o":84355.1,"h":84355.1,"l":84329.8,"c":84329.8,"v":161500,"usd":1.91493293}
{"ts":1745157540000,"o":84329.8,"h":84320,"l":84284.3,"c":84284.3,"v":50200,"usd":0.59554473}
{"ts":1745157600000,"o":84284.3,"h":84281.4,"l":84257.2,"c":84257.2,"v":92700,"usd":1.10003593}
{"ts":1745157660000,"o":84257.2,"h":84250.1,"l":84210,"c":84210,"v":161600,"usd":1.91875715}
{"ts":1745157720000,"o":84210,"h":84225.7,"l":84200.6,"c":84218.1,"v":145100,"usd":1.72316829}
{"ts":1745157780000,"o":84218.1,"h":84212.2,"l":84211.3,"c":84212.2,"v":23300,"usd":0.2766844}
{"ts":1745157840000,"o":84212.2,"h":84270.1,"l":84223.8,"c":84270.1,"v":135400,"usd":1.60693699}
{"ts":1745157900000,"o":84270.1,"h":84278.1,"l":84259.6,"c":84259.6,"v":15900,"usd":0.18869941}
{"ts":1745157960000,"o":84259.6,"h":84299.3,"l":84275.3,"c":84299.3,"v":9200,"usd":0.10915175}
{"ts":1745158020000,"o":84299.3,"h":84384.1,"l":84299.3,"c":84374.1,"v":230600,"usd":2.7340876}
{"ts":1745158080000,"o":84374.1,"h":84400,"l":84376.4,"c":84400,"v":95700,"usd":1.13401036}
{"ts":1745158140000,"o":84400,"h":84400,"l":84340,"c":84340,"v":168200,"usd":1.99348925}
{"ts":1745158200000,"o":84340,"h":84359.9,"l":84317.2,"c":84359.7,"v":125600,"usd":1.48909436}
{"ts":1745158260000,"o":84359.7,"h":84384.8,"l":84323.3,"c":84381.3,"v":226000,"usd":2.67903294}
{"ts":1745158320000,"o":84381.3,"h":84415.3,"l":84365.7,"c":84411.2,"v":105800,"usd":1.25355114}
{"ts":1745158380000,"o":84411.2,"h":84517.6,"l":84414.8,"c":84508.8,"v":861100,"usd":10.1960271}
{"ts":1745158440000,"o":84508.8,"h":84600,"l":84511.9,"c":84550.8,"v":671000,"usd":7.934741}
{"ts":1745158500000,"o":84550.8,"h":84558.5,"l":84482.9,"c":84497.3,"v":374500,"usd":4.43025575}
{"ts":1745158560000,"o":84497.3,"h":84493.1,"l":84480,"c":84484.6,"v":57500,"usd":0.68060464}
{"ts":1745158620000,"o":84484.6,"h":84484.6,"l":84431.6,"c":84472.3,"v":293200,"usd":3.47137501}
{"ts":1745158680000,"o":84472.3,"h":84504.1,"l":84460.1,"c":84460.1,"v":23300,"usd":0.27578174}
{"ts":1745158740000,"o":84460.1,"h":84460.8,"l":84454.9,"c":84456.1,"v":14700,"usd":0.17405396}
{"ts":1745158800000,"o":84456.1,"h":84456,"l":84440,"c":84440,"v":108600,"usd":1.28590074}
{"ts":1745158860000,"o":84440,"h":84450,"l":84420.1,"c":84450,"v":74800,"usd":0.88595505}
{"ts":1745158920000,"o":84450,"h":84449.9,"l":84417.7,"c":84420.1,"v":130300,"usd":1.54344628}
{"ts":1745158980000,"o":84420.1,"h":84450,"l":84410.1,"c":84450,"v":136800,"usd":1.62040256}
{"ts":1745159040000,"o":84450,"h":84451,"l":84432.4,"c":84451,"v":36000,"usd":0.42637335}
{"ts":1745159100000,"o":84451,"h":84432.4,"l":84405.1,"c":84426.8,"v":108100,"usd":1.2803616}
{"ts":1745159160000,"o":84426.8,"h":84428.8,"l":84407.4,"c":84412.2,"v":113200,"usd":1.34083581}
{"ts":1745159220000,"o":84412.2,"h":84418.3,"l":84411,"c":84412.9,"v":20400,"usd":0.24167174}
{"ts":1745159280000,"o":84412.9,"h":84428.3,"l":84411,"c":84424.6,"v":23200,"usd":0.27484441}
{"ts":1745159340000,"o":84424.6,"h":84440,"l":84425.2,"c":84440,"v":24400,"usd":0.28897829}
{"ts":1745159400000,"o":84440,"h":84505.1,"l":84456.1,"c":84497.9,"v":271800,"usd":3.21778809}
{"ts":1745159460000,"o":84497.9,"h":84586.9,"l":84497.4,"c":84574.1,"v":282900,"usd":3.3454624}
{"ts":1745159520000,"o":84574.1,"h":84570,"l":84547.8,"c":84559.9,"v":59600,"usd":0.70487815}
{"ts":1745159580000,"o":84559.9,"h":84551.3,"l":84503.8,"c":84514.1,"v":465200,"usd":5.50411097}
{"ts":1745159640000,"o":84514.1,"h":84543,"l":84503.8,"c":84529.9,"v":41100,"usd":0.48631029}
{"ts":1745159700000,"o":84529.9,"h":84543.9,"l":84534,"c":84538.7,"v":49600,"usd":0.58672675}
{"ts":1745159760000,"o":84538.7,"h":84550.2,"l":84494.5,"c":84550.2,"v":191300,"usd":2.26314562}
{"ts":1745159820000,"o":84550.2,"h":84554.4,"l":84520.1,"c":84541.9,"v":111200,"usd":1.31527174}
{"ts":1745159880000,"o":84541.9,"h":84555.9,"l":84533.1,"c":84538.4,"v":31600,"usd":0.37376924}
{"ts":1745159940000,"o":84538.4,"h":84533,"l":84520,"c":84520,"v":89500,"usd":1.05876379}
{"ts":1745160000000,"o":84520,"h":84534,"l":84510.7,"c":84525.9,"v":217600,"usd":2.57423936}
{"ts":1745160060000,"o":84525.9,"h":84557.3,"l":84528.7,"c":84528.7,"v":206300,"usd":2.44030966}
{"ts":1745160120000,"o":84528.7,"h":84549.5,"l":84537.8,"c":84544.3,"v":14600,"usd":0.17269661}
{"ts":1745160180000,"o":84544.3,"h":84545.4,"l":84538.9,"c":84539.1,"v":2900,"usd":0.03430353}
{"ts":1745160240000,"o":84539.1,"h":84539,"l":84528.5,"c":84528.5,"v":20900,"usd":0.24724795}
{"ts":1745160300000,"o":84528.5,"h":84528.6,"l":84494.4,"c":84494.4,"v":350500,"usd":4.14725769}
{"ts":1745160360000,"o":84494.4,"h":84494.5,"l":84490,"c":84490,"v":217000,"usd":2.56821742}
{"ts":1745160420000,"o":84490,"h":84480,"l":84465.5,"c":84467.7,"v":44800,"usd":0.5303807}
{"ts":1745160480000,"o":84467.7,"h":84500,"l":84467.7,"c":84500,"v":79400,"usd":0.9398296}
{"ts":1745160540000,"o":84500,"h":84525.2,"l":84500,"c":84525.2,"v":41900,"usd":0.49578056}
{"ts":1745160600000,"o":84525.2,"h":84528.6,"l":84525.2,"c":84528.6,"v":5500,"usd":0.06506903}
{"ts":1745160660000,"o":84528.6,"h":84531.2,"l":84516.9,"c":84517,"v":97200,"usd":1.14989758}
{"ts":1745160720000,"o":84517,"h":84531.2,"l":84520.8,"c":84524.7,"v":3000,"usd":0.03549203}
{"ts":1745160780000,"o":84524.7,"h":84524.7,"l":84524.7,"c":84524.7,"v":0,"usd":0}
{"ts":1745160840000,"o":84524.7,"h":84583,"l":84531,"c":84583,"v":299300,"usd":3.53989073}
{"ts":1745160900000,"o":84583,"h":84584.8,"l":84565.2,"c":84578.7,"v":38100,"usd":0.45045009}
{"ts":1745160960000,"o":84578.7,"h":84581.4,"l":84563.2,"c":84581.4,"v":42200,"usd":0.4990244}
{"ts":1745161020000,"o":84581.4,"h":84584.8,"l":84584.8,"c":84584.8,"v":1100,"usd":0.01300475}
{"ts":1745161080000,"o":84584.8,"h":84584.8,"l":84569.1,"c":84573.7,"v":11000,"usd":0.13006609}
{"ts":1745161140000,"o":84573.7,"h":84580.1,"l":84571.8,"c":84571.8,"v":4100,"usd":0.04847681}
{"ts":1745161200000,"o":84571.8,"h":84571.9,"l":84571.9,"c":84571.9,"v":800,"usd":0.00945944}
{"ts":1745161260000,"o":84571.9,"h":84573.6,"l":84550.2,"c":84565.1,"v":45900,"usd":0.54285839}
{"ts":1745161320000,"o":84565.1,"h":84561.5,"l":84529.1,"c":84529.2,"v":62000,"usd":0.73336929}
{"ts":1745161380000,"o":84529.2,"h":84535.4,"l":84525.1,"c":84525.2,"v":13700,"usd":0.16207486}
{"ts":1745161440000,"o":84525.2,"h":84525.1,"l":84499.8,"c":84499.8,"v":95400,"usd":1.12876788}
{"ts":1745161500000,"o":84499.8,"h":84533.5,"l":84490.1,"c":84533.5,"v":84800,"usd":1.00344548}
{"ts":1745161560000,"o":84533.5,"h":84534.9,"l":84507.5,"c":84509.6,"v":30200,"usd":0.35732511}
{"ts":1745161620000,"o":84509.6,"h":84501.7,"l":84460.5,"c":84460.5,"v":120700,"usd":1.42848534}
{"ts":1745161680000,"o":84460.5,"h":84469.9,"l":84450,"c":84450,"v":97200,"usd":1.15083829}
{"ts":1745161740000,"o":84450,"h":84435.5,"l":84435.5,"c":84435.5,"v":300,"usd":0.00355302}
{"ts":1745161800000,"o":84435.5,"h":84436.1,"l":84409,"c":84409,"v":100300,"usd":1.18791609}
{"ts":1745161860000,"o":84409,"h":84419,"l":84409.1,"c":84419,"v":14100,"usd":0.16704383}
{"ts":1745161920000,"o":84419,"h":84472,"l":84419,"c":84472,"v":110600,"usd":1.30955882}
{"ts":1745161980000,"o":84472,"h":84474.6,"l":84440.1,"c":84440.1,"v":117900,"usd":1.3961561}
{"ts":1745162040000,"o":84440.1,"h":84469.2,"l":84446.1,"c":84469.2,"v":14800,"usd":0.17522161}
{"ts":1745162100000,"o":84469.2,"h":84469.2,"l":84469.2,"c":84469.2,"v":0,"usd":0}
{"ts":1745162160000,"o":84469.2,"h":84493.9,"l":84472,"c":84493.9,"v":155300,"usd":1.83831777}
{"ts":1745162220000,"o":84493.9,"h":84493.9,"l":84409.2,"c":84409.2,"v":184300,"usd":2.18302661}
{"ts":1745162280000,"o":84409.2,"h":84424.8,"l":84405.1,"c":84424.8,"v":2000,"usd":0.02369288}
{"ts":1745162340000,"o":84424.8,"h":84439.9,"l":84424.8,"c":84432.2,"v":12500,"usd":0.14805927}
{"ts":1745162400000,"o":84432.2,"h":84416.1,"l":84365.2,"c":84368,"v":143000,"usd":1.6943073}
{"ts":1745162460000,"o":84368,"h":84372.7,"l":84365.2,"c":84372.7,"v":127600,"usd":1.51246632}
{"ts":1745162520000,"o":84372.7,"h":84375.6,"l":84372.8,"c":84375.6,"v":10700,"usd":0.12681458}
{"ts":1745162580000,"o":84375.6,"h":84384.3,"l":84358.6,"c":84384.3,"v":198800,"usd":2.35638604}
{"ts":1745162640000,"o":84384.3,"h":84399.9,"l":84390,"c":84390.5,"v":28600,"usd":0.33887478}
{"ts":1745162700000,"o":84390.5,"h":84390.5,"l":84390.5,"c":84390.5,"v":0,"usd":0}
{"ts":1745162760000,"o":84390.5,"h":84385.9,"l":84350,"c":84369.2,"v":169000,"usd":2.00282611}
{"ts":1745162820000,"o":84369.2,"h":84376.5,"l":84350.1,"c":84376.5,"v":69200,"usd":0.82014975}
{"ts":1745162880000,"o":84376.5,"h":84385.9,"l":84376.5,"c":84385.9,"v":11100,"usd":0.13155133}
{"ts":1745162940000,"o":84385.9,"h":84373.9,"l":84298,"c":84304.9,"v":236400,"usd":2.80270515}
{"ts":1745163000000,"o":84304.9,"h":84346.6,"l":84300.1,"c":84340.4,"v":13600,"usd":0.16130702}
{"ts":1745163060000,"o":84340.4,"h":84337.5,"l":84316.6,"c":84337.4,"v":103000,"usd":1.22141412}
{"ts":1745163120000,"o":84337.4,"h":84349.9,"l":84328.4,"c":84349.9,"v":86700,"usd":1.02786737}
{"ts":1745163180000,"o":84349.9,"h":84376.7,"l":84349.1,"c":84364,"v":25700,"usd":0.30464232}
{"ts":1745163240000,"o":84364,"h":84376.8,"l":84347.7,"c":84376.7,"v":32700,"usd":0.38759612}
{"ts":1745163300000,"o":84376.7,"h":84385.9,"l":84379.7,"c":84385.9,"v":52900,"usd":0.62690278}
{"ts":1745163360000,"o":84385.9,"h":84399.9,"l":84384,"c":84399.7,"v":142100,"usd":1.68385395}
{"ts":1745163420000,"o":84399.7,"h":84399.6,"l":84397.3,"c":84397.3,"v":3000,"usd":0.03554571}
{"ts":1745163480000,"o":84397.3,"h":84419.7,"l":84397.4,"c":84401.8,"v":149700,"usd":1.7737125}
{"ts":1745163540000,"o":84401.8,"h":84425.2,"l":84401.8,"c":84419.9,"v":50000,"usd":0.59231638}
{"ts":1745163600000,"o":84419.9,"h":84419.7,"l":84411.1,"c":84412.1,"v":1300,"usd":0.01539972}
{"ts":1745163660000,"o":84412.1,"h":84414.5,"l":84374.2,"c":84374.2,"v":193700,"usd":2.29547956}
{"ts":1745163720000,"o":84374.2,"h":84373.3,"l":84360.1,"c":84373.3,"v":20800,"usd":0.24655349}
{"ts":1745163780000,"o":84373.3,"h":84385.3,"l":84373.1,"c":84385.3,"v":112800,"usd":1.33685229}
{"ts":1745163840000,"o":84385.3,"h":84400.7,"l":84385.3,"c":84400.7,"v":45300,"usd":0.53675614}
{"ts":1745163900000,"o":84400.7,"h":84420.2,"l":84416,"c":84420.2,"v":38700,"usd":0.45842627}
{"ts":1745163960000,"o":84420.2,"h":84422.9,"l":84400.3,"c":84400.3,"v":26500,"usd":0.31389884}
{"ts":1745164020000,"o":84400.3,"h":84423,"l":84423,"c":84423,"v":100,"usd":0.00118451}
{"ts":1745164080000,"o":84423,"h":84422.9,"l":84408.1,"c":84408.1,"v":3500,"usd":0.04146016}
{"ts":1745164140000,"o":84408.1,"h":84400,"l":84373,"c":84373,"v":6600,"usd":0.07822025}
{"ts":1745164200000,"o":84373,"h":84386.2,"l":84370,"c":84370,"v":119300,"usd":1.41392281}
{"ts":1745164260000,"o":84370,"h":84360.6,"l":84280,"c":84280,"v":453700,"usd":5.37998296}
{"ts":1745164320000,"o":84280,"h":84298.8,"l":84279.4,"c":84283.7,"v":48400,"usd":0.57425934}
{"ts":1745164380000,"o":84283.7,"h":84283.6,"l":84254.8,"c":84270.2,"v":112400,"usd":1.33379339}
{"ts":1745164440000,"o":84270.2,"h":84280.9,"l":84270.5,"c":84270.5,"v":22800,"usd":0.27053614}
{"ts":1745164500000,"o":84270.5,"h":84282.2,"l":84270.2,"c":84270.2,"v":64200,"usd":0.76181609}
{"ts":1745164560000,"o":84270.2,"h":84275.1,"l":84270.1,"c":84275.1,"v":154700,"usd":1.83574046}
{"ts":1745164620000,"o":84275.1,"h":84290.3,"l":84284.3,"c":84290.3,"v":9000,"usd":0.10678132}
{"ts":1745164680000,"o":84290.3,"h":84292.4,"l":84282.1,"c":84285.1,"v":52800,"usd":0.62643292}
{"ts":1745164740000,"o":84285.1,"h":84305.8,"l":84294.1,"c":84305.8,"v":51600,"usd":0.61209831}
{"ts":1745164800000,"o":84305.8,"h":84319.9,"l":84311.1,"c":84311.1,"v":56000,"usd":0.66417967}
{"ts":1745164860000,"o":84311.1,"h":84309.9,"l":84293,"c":84309.9,"v":2300,"usd":0.02728198}
{"ts":1745164920000,"o":84309.9,"h":84282,"l":84260.1,"c":84265.7,"v":116400,"usd":1.38130361}
{"ts":1745164980000,"o":84265.7,"h":84278,"l":84266,"c":84266,"v":3400,"usd":0.0403456}
{"ts":1745165040000,"o":84266,"h":84260.1,"l":84250,"c":84250,"v":71300,"usd":0.84624306}
{"ts":1745165100000,"o":84250,"h":84259.8,"l":84230.2,"c":84259.8,"v":26400,"usd":0.31339443}
{"ts":1745165160000,"o":84259.8,"h":84299.5,"l":84259.9,"c":84299.5,"v":79900,"usd":0.94807752}
{"ts":1745165220000,"o":84299.5,"h":84347.1,"l":84300,"c":84347.1,"v":175600,"usd":2.08226938}
{"ts":1745165280000,"o":84347.1,"h":84347,"l":84347,"c":84347,"v":86400,"usd":1.02434112}
{"ts":1745165340000,"o":84347,"h":84335.7,"l":84335.7,"c":84335.7,"v":8500,"usd":0.1007879}
{"ts":1745165400000,"o":84335.7,"h":84347.1,"l":84347,"c":84347,"v":95200,"usd":1.12867216}
{"ts":1745165460000,"o":84347,"h":84339.2,"l":84330.1,"c":84339.2,"v":36900,"usd":0.43756121}
{"ts":1745165520000,"o":84339.2,"h":84347.1,"l":84347,"c":84347.1,"v":111000,"usd":1.3159938}
{"ts":1745165580000,"o":84347.1,"h":84354,"l":84346.9,"c":84346.9,"v":131700,"usd":1.56136166}
{"ts":1745165640000,"o":84346.9,"h":84364.1,"l":84354.1,"c":84364.1,"v":1200,"usd":0.0142248}
{"ts":1745165700000,"o":84364.1,"h":84380,"l":84365.3,"c":84380,"v":5200,"usd":0.06162944}
{"ts":1745165760000,"o":84380,"h":84388.1,"l":84370.8,"c":84378.2,"v":15900,"usd":0.18842577}
{"ts":1745165820000,"o":84378.2,"h":84388.1,"l":84383.3,"c":84388.1,"v":91300,"usd":1.08190576}
{"ts":1745165880000,"o":84388.1,"h":84364.6,"l":84353,"c":84364.6,"v":14900,"usd":0.17662964}
{"ts":1745165940000,"o":84364.6,"h":84396.9,"l":84380.2,"c":84396.9,"v":182500,"usd":2.16257891}
{"ts":1745166000000,"o":84396.9,"h":84432.1,"l":84397,"c":84432.1,"v":153300,"usd":1.81601708}
{"ts":1745166060000,"o":84432.1,"h":84432.1,"l":84410.2,"c":84422.4,"v":32000,"usd":0.37902085}
{"ts":1745166120000,"o":84422.4,"h":84497.7,"l":84430.9,"c":84478.5,"v":319900,"usd":3.7871721}
{"ts":1745166180000,"o":84478.5,"h":84562.7,"l":84478.6,"c":84524.1,"v":622700,"usd":7.36844813}
{"ts":1745166240000,"o":84524.1,"h":84567.1,"l":84490.1,"c":84554.6,"v":232900,"usd":2.75511118}
{"ts":1745166300000,"o":84554.6,"h":84554.4,"l":84500,"c":84500,"v":99600,"usd":1.17820988}
{"ts":1745166360000,"o":84500,"h":84500,"l":84471.1,"c":84471.1,"v":129500,"usd":1.53293582}
{"ts":1745166420000,"o":84471.1,"h":84487.2,"l":84465.2,"c":84487.2,"v":164800,"usd":1.95068731}
{"ts":1745166480000,"o":84487.2,"h":84496.3,"l":84488.4,"c":84490.7,"v":31400,"usd":0.37162635}
{"ts":1745166540000,"o":84490.7,"h":84500,"l":84496.3,"c":84497.2,"v":113100,"usd":1.33846462}
{"ts":1745166600000,"o":84497.2,"h":84492.4,"l":84488.3,"c":84488.3,"v":1500,"usd":0.01775394}
{"ts":1745166660000,"o":84488.3,"h":84492.9,"l":84459,"c":84459,"v":15400,"usd":0.18228344}
{"ts":1745166720000,"o":84459,"h":84459,"l":84454.3,"c":84454.3,"v":3500,"usd":0.04144215}
{"ts":1745166780000,"o":84454.3,"h":84454.3,"l":84454.3,"c":84454.3,"v":0,"usd":0}
{"ts":1745166840000,"o":84454.3,"h":84462.5,"l":84453.2,"c":84454.5,"v":20200,"usd":0.23917277}
{"ts":1745166900000,"o":84454.5,"h":84464.9,"l":84455,"c":84464.9,"v":8700,"usd":0.10301294}
{"ts":1745166960000,"o":84464.9,"h":84489.9,"l":84465,"c":84489.9,"v":35600,"usd":0.42141695}
{"ts":1745167020000,"o":84489.9,"h":84498,"l":84498,"c":84498,"v":6000,"usd":0.0710076}
{"ts":1745167080000,"o":84498,"h":84499.9,"l":84499.9,"c":84499.9,"v":5000,"usd":0.0591715}
{"ts":1745167140000,"o":84499.9,"h":84533.7,"l":84500,"c":84521.4,"v":355000,"usd":4.20075393}
{"ts":1745167200000,"o":84521.4,"h":84516.7,"l":84516.7,"c":84516.7,"v":600,"usd":0.0070992}
{"ts":1745167260000,"o":84516.7,"h":84518,"l":84494.3,"c":84494.3,"v":47400,"usd":0.56084574}
{"ts":1745167320000,"o":84494.3,"h":84506,"l":84464.4,"c":84464.4,"v":49500,"usd":0.58591119}
{"ts":1745167380000,"o":84464.4,"h":84480,"l":84456.3,"c":84480,"v":40900,"usd":0.48424307}
{"ts":1745167440000,"o":84480,"h":84489.3,"l":84485.3,"c":84489.3,"v":10400,"usd":0.12309446}
{"ts":1745167500000,"o":84489.3,"h":84496.8,"l":84483.8,"c":84496.8,"v":11800,"usd":0.13966594}
{"ts":1745167560000,"o":84496.8,"h":84496.8,"l":84496.8,"c":84496.8,"v":0,"usd":0}
{"ts":1745167620000,"o":84496.8,"h":84506.5,"l":84486.1,"c":84500.6,"v":74800,"usd":0.8853284}
{"ts":1745167680000,"o":84500.6,"h":84506.2,"l":84487.7,"c":84488.2,"v":16300,"usd":0.19289355}
{"ts":1745167740000,"o":84488.2,"h":84505,"l":84495,"c":84496.6,"v":49900,"usd":0.59050974}
{"ts":1745167800000,"o":84496.6,"h":84529.2,"l":84497.9,"c":84529.2,"v":317200,"usd":3.75282261}
{"ts":1745167860000,"o":84529.2,"h":84535.9,"l":84529.6,"c":84535.9,"v":147800,"usd":1.74837606}
{"ts":1745167920000,"o":84535.9,"h":84535.8,"l":84523.7,"c":84535.8,"v":88400,"usd":1.04583768}
{"ts":1745167980000,"o":84535.8,"h":84560,"l":84535.9,"c":84560,"v":101300,"usd":1.19824321}
{"ts":1745168040000,"o":84560,"h":84566.8,"l":84514.4,"c":84514.4,"v":53400,"usd":0.63169276}
{"ts":1745168100000,"o":84514.4,"h":84562.1,"l":84517.2,"c":84562.1,"v":300100,"usd":3.54977417}
{"ts":1745168160000,"o":84562.1,"h":84566.8,"l":84559.5,"c":84559.5,"v":51300,"usd":0.606626}
{"ts":1745168220000,"o":84559.5,"h":84552.9,"l":84552.9,"c":84552.9,"v":48600,"usd":0.57478734}
{"ts":1745168280000,"o":84552.9,"h":84553,"l":84553,"c":84553,"v":300,"usd":0.00354807}
{"ts":1745168340000,"o":84553,"h":84553,"l":84553,"c":84553,"v":100,"usd":0.00118269}
{"ts":1745168400000,"o":84553,"h":84553,"l":84552.9,"c":84553,"v":11500,"usd":0.13600935}
{"ts":1745168460000,"o":84553,"h":84557.1,"l":84552.9,"c":84557,"v":115900,"usd":1.37071245}
{"ts":1745168520000,"o":84557,"h":84558.4,"l":84557.1,"c":84558.4,"v":4800,"usd":0.056766}
{"ts":1745168580000,"o":84558.4,"h":84558.4,"l":84558.4,"c":84558.4,"v":50000,"usd":0.591305}
{"ts":1745168640000,"o":84558.4,"h":84558.4,"l":84558.4,"c":84558.4,"v":300,"usd":0.00354783}
{"ts":1745168700000,"o":84558.4,"h":84566.5,"l":84510,"c":84510,"v":292900,"usd":3.46464441}
{"ts":1745168760000,"o":84510,"h":84511.4,"l":84497.8,"c":84497.8,"v":6000,"usd":0.07100251}
{"ts":1745168820000,"o":84497.8,"h":84497.9,"l":84497.9,"c":84497.9,"v":89800,"usd":1.06274708}
{"ts":1745168880000,"o":84497.9,"h":84510.1,"l":84490,"c":84490,"v":74900,"usd":0.88635337}
{"ts":1745168940000,"o":84490,"h":84493.7,"l":84482.5,"c":84482.5,"v":4400,"usd":0.05207856}
{"ts":1745169000000,"o":84482.5,"h":84489.9,"l":84480.1,"c":84489.9,"v":400,"usd":0.0047347}
{"ts":1745169060000,"o":84489.9,"h":84489.9,"l":84489.8,"c":84489.9,"v":79700,"usd":0.94330529}
{"ts":1745169120000,"o":84489.9,"h":84489.8,"l":84480,"c":84487.5,"v":65600,"usd":0.77645138}
{"ts":1745169180000,"o":84487.5,"h":84489.9,"l":84487.5,"c":84489.9,"v":81400,"usd":0.96343311}
{"ts":1745169240000,"o":84489.9,"h":84499.9,"l":84489.9,"c":84499.9,"v":80100,"usd":0.94801157}
{"ts":1745169300000,"o":84499.9,"h":84506.5,"l":84460,"c":84460,"v":287300,"usd":3.40073766}
{"ts":1745169360000,"o":84460,"h":84470.4,"l":84454.8,"c":84470.4,"v":3900,"usd":0.04617769}
{"ts":1745169420000,"o":84470.4,"h":84471.1,"l":84450.8,"c":84466.4,"v":7100,"usd":0.08405658}
{"ts":1745169480000,"o":84466.4,"h":84450,"l":84440.1,"c":84448.9,"v":2000,"usd":0.02368318}
{"ts":1745169540000,"o":84448.9,"h":84448.8,"l":84448.8,"c":84448.8,"v":500,"usd":0.00592075}
{"ts":1745169600000,"o":84448.8,"h":84448.8,"l":84448.8,"c":84448.8,"v":0,"usd":0}
{"ts":1745169660000,"o":84448.8,"h":84467.9,"l":84448.9,"c":84467.9,"v":91700,"usd":1.08586032}
{"ts":1745169720000,"o":84467.9,"h":84467.9,"l":84467.9,"c":84467.9,"v":72300,"usd":0.85594524}
{"ts":1745169780000,"o":84467.9,"h":84467.9,"l":84452.9,"c":84452.9,"v":11200,"usd":0.13259498}
{"ts":1745169840000,"o":84452.9,"h":84450,"l":84450,"c":84450,"v":200,"usd":0.00236826}
{"ts":1745169900000,"o":84450,"h":84450,"l":84448.8,"c":84448.8,"v":11500,"usd":0.13617499}
{"ts":1745169960000,"o":84448.8,"h":84448.8,"l":84413.2,"c":84421.8,"v":224300,"usd":2.65634797}
{"ts":1745170020000,"o":84421.8,"h":84414.7,"l":84413.2,"c":84414.7,"v":8800,"usd":0.10424746}
{"ts":1745170080000,"o":84414.7,"h":84415.8,"l":84415.7,"c":84415.8,"v":80200,"usd":0.95005722}
{"ts":1745170140000,"o":84415.8,"h":84415.6,"l":84415.6,"c":84415.6,"v":200,"usd":0.00236924}
{"ts":1745170200000,"o":84415.6,"h":84420,"l":84415.6,"c":84420,"v":37600,"usd":0.44541254}
{"ts":1745170260000,"o":84420,"h":84436.3,"l":84436.3,"c":84436.3,"v":37500,"usd":0.44412}
{"ts":1745170320000,"o":84436.3,"h":84436.3,"l":84429.9,"c":84429.9,"v":17400,"usd":0.20607573}
{"ts":1745170380000,"o":84429.9,"h":84436.3,"l":84429.9,"c":84429.9,"v":38800,"usd":0.45954892}
{"ts":1745170440000,"o":84429.9,"h":84439.9,"l":84439.9,"c":84439.9,"v":2300,"usd":0.02723821}
{"ts":1745170500000,"o":84439.9,"h":84430.9,"l":84429.9,"c":84430.9,"v":5500,"usd":0.06514254}
{"ts":1745170560000,"o":84430.9,"h":84430.9,"l":84430.9,"c":84430.9,"v":0,"usd":0}
{"ts":1745170620000,"o":84430.9,"h":84453.3,"l":84434,"c":84453.3,"v":3900,"usd":0.04618632}
{"ts":1745170680000,"o":84453.3,"h":84459.9,"l":84420,"c":84420,"v":38000,"usd":0.45004992}
{"ts":1745170740000,"o":84420,"h":84430.1,"l":84415.7,"c":84427.6,"v":31800,"usd":0.37670544}
{"ts":1745170800000,"o":84427.6,"h":84430.3,"l":84420.1,"c":84424.4,"v":22700,"usd":0.26887165}
{"ts":1745170860000,"o":84424.4,"h":84448.5,"l":84433,"c":84448.5,"v":78400,"usd":0.92838814}
{"ts":1745170920000,"o":84448.5,"h":84455.1,"l":84455.1,"c":84455.1,"v":4100,"usd":0.04854646}
{"ts":1745170980000,"o":84455.1,"h":84460,"l":84460,"c":84460,"v":17100,"usd":0.20246229}
{"ts":1745171040000,"o":84460,"h":84468,"l":84460,"c":84468,"v":100000,"usd":1.18389567}
{"ts":1745171100000,"o":84468,"h":84468,"l":84468,"c":84468,"v":0,"usd":0}
{"ts":1745171160000,"o":84468,"h":84476.6,"l":84467.6,"c":84476.6,"v":139600,"usd":1.65266547}
{"ts":1745171220000,"o":84476.6,"h":84476.6,"l":84476.6,"c":84476.6,"v":0,"usd":0}
{"ts":1745171280000,"o":84476.6,"h":84480,"l":84476.7,"c":84480,"v":91800,"usd":1.08664893}
{"ts":1745171340000,"o":84480,"h":84516.2,"l":84484.8,"c":84516.2,"v":293900,"usd":3.47805487}
{"ts":1745171400000,"o":84516.2,"h":84560.1,"l":84500.2,"c":84560.1,"v":484300,"usd":5.729908}
{"ts":1745171460000,"o":84560.1,"h":84566.3,"l":84554.3,"c":84554.3,"v":67800,"usd":0.80174535}
{"ts":1745171520000,"o":84554.3,"h":84560.9,"l":84554.2,"c":84554.2,"v":300,"usd":0.00354792}
{"ts":1745171580000,"o":84554.2,"h":84549.3,"l":84549.3,"c":84549.3,"v":400,"usd":0.00473096}
{"ts":1745171640000,"o":84549.3,"h":84549.3,"l":84520.1,"c":84520.1,"v":36000,"usd":0.42582157}
{"ts":1745171700000,"o":84520.1,"h":84539.4,"l":84520.1,"c":84533.9,"v":11300,"usd":0.13366984}
{"ts":1745171760000,"o":84533.9,"h":84535.1,"l":84512.2,"c":84512.2,"v":2800,"usd":0.03312552}
{"ts":1745171820000,"o":84512.2,"h":84512.2,"l":84512.2,"c":84512.2,"v":0,"usd":0}
{"ts":1745171880000,"o":84512.2,"h":84521.6,"l":84512.2,"c":84521.6,"v":300,"usd":0.00354965}
{"ts":1745171940000,"o":84521.6,"h":84521.6,"l":84521.6,"c":84521.6,"v":0,"usd":0}
{"ts":1745172000000,"o":84521.6,"h":84538.7,"l":84525.9,"c":84538.7,"v":37600,"usd":0.44483144}
{"ts":1745172060000,"o":84538.7,"h":84538.7,"l":84519.4,"c":84533.1,"v":19800,"usd":0.23423255}
{"ts":1745172120000,"o":84533.1,"h":84528.9,"l":84510,"c":84510,"v":15600,"usd":0.18456516}
{"ts":1745172180000,"o":84510,"h":84518.7,"l":84510,"c":84518.7,"v":13900,"usd":0.16447047}
{"ts":1745172240000,"o":84518.7,"h":84520,"l":84520,"c":84520,"v":136100,"usd":1.61026715}
{"ts":1745172300000,"o":84520,"h":84527.7,"l":84511.4,"c":84516.6,"v":44400,"usd":0.52528461}
{"ts":1745172360000,"o":84516.6,"h":84514.2,"l":84508.7,"c":84513,"v":101300,"usd":1.19863489}
{"ts":1745172420000,"o":84513,"h":84538.4,"l":84510,"c":84529.5,"v":117400,"usd":1.3888374}
{"ts":1745172480000,"o":84529.5,"h":84549.4,"l":84538.5,"c":84549.4,"v":224900,"usd":2.66014774}
{"ts":1745172540000,"o":84549.4,"h":84568,"l":84548.5,"c":84558.7,"v":161700,"usd":1.91236849}
{"ts":1745172600000,"o":84558.7,"h":84545.9,"l":84545.9,"c":84545.9,"v":1100,"usd":0.01301069}
{"ts":1745172660000,"o":84545.9,"h":84558.7,"l":84531.5,"c":84531.5,"v":36700,"usd":0.43402655}
{"ts":1745172720000,"o":84531.5,"h":84548.9,"l":84539.4,"c":84545.7,"v":11000,"usd":0.1301042}
{"ts":1745172780000,"o":84545.7,"h":84553.5,"l":84547.9,"c":84547.9,"v":33300,"usd":0.39385148}
{"ts":1745172840000,"o":84547.9,"h":84547.2,"l":84532.6,"c":84547.2,"v":800,"usd":0.00946289}
{"ts":1745172900000,"o":84547.2,"h":84549.5,"l":84549.5,"c":84549.5,"v":100,"usd":0.00118274}
{"ts":1745172960000,"o":84549.5,"h":84558.4,"l":84549.5,"c":84557.3,"v":35500,"usd":0.41982672}
{"ts":1745173020000,"o":84557.3,"h":84558.5,"l":84558.5,"c":84558.5,"v":100,"usd":0.00118261}
{"ts":1745173080000,"o":84558.5,"h":84558.8,"l":84558.4,"c":84558.8,"v":109000,"usd":1.2890449}
{"ts":1745173140000,"o":84558.8,"h":84573,"l":84566.1,"c":84573,"v":149900,"usd":1.77254428}
{"ts":1745173200000,"o":84573,"h":84584.6,"l":84572.3,"c":84572.3,"v":266500,"usd":3.15092928}
{"ts":1745173260000,"o":84572.3,"h":84578.8,"l":84565,"c":84565,"v":24800,"usd":0.2932535}
{"ts":1745173320000,"o":84565,"h":84576.5,"l":84573.8,"c":84573.9,"v":2900,"usd":0.03428884}
{"ts":1745173380000,"o":84573.9,"h":84581,"l":84568.6,"c":84568.6,"v":16700,"usd":0.19744678}
{"ts":1745173440000,"o":84568.6,"h":84563.7,"l":84522.4,"c":84522.4,"v":438800,"usd":5.18988172}
{"ts":1745173500000,"o":84522.4,"h":84520.1,"l":84520,"c":84520,"v":15600,"usd":0.1845714}
{"ts":1745173560000,"o":84520,"h":84521.9,"l":84517.5,"c":84517.5,"v":81300,"usd":0.96193095}
{"ts":1745173620000,"o":84517.5,"h":84525,"l":84525,"c":84525,"v":22600,"usd":0.26737608}
{"ts":1745173680000,"o":84525,"h":84525,"l":84525,"c":84525,"v":0,"usd":0}
{"ts":1745173740000,"o":84525,"h":84525,"l":84525,"c":84525,"v":14000,"usd":0.1656312}
{"ts":1745173800000,"o":84525,"h":84525,"l":84525,"c":84525,"v":100,"usd":0.00118308}
{"ts":1745173860000,"o":84525,"h":84537.4,"l":84525.1,"c":84537.4,"v":61300,"usd":0.72521036}
{"ts":1745173920000,"o":84537.4,"h":84537.4,"l":84537.4,"c":84537.4,"v":0,"usd":0}
{"ts":1745173980000,"o":84537.4,"h":84540,"l":84540,"c":84540,"v":100,"usd":0.00118287}
{"ts":1745174040000,"o":84540,"h":84540,"l":84540,"c":84540,"v":0,"usd":0}
{"ts":1745174100000,"o":84540,"h":84539.9,"l":84514.6,"c":84514.6,"v":65400,"usd":0.77365093}
{"ts":1745174160000,"o":84514.6,"h":84510,"l":84460.2,"c":84475.2,"v":360800,"usd":4.27003513}
{"ts":1745174220000,"o":84475.2,"h":84484.2,"l":84453.7,"c":84453.7,"v":131400,"usd":1.55548118}
{"ts":1745174280000,"o":84453.7,"h":84471.7,"l":84459.7,"c":84471.7,"v":1400,"usd":0.01657396}
{"ts":1745174340000,"o":84471.7,"h":84474.2,"l":84474.2,"c":84474.2,"v":56200,"usd":0.66528998}
{"ts":1745174400000,"o":84474.2,"h":84479.9,"l":84457.9,"c":84470.3,"v":132700,"usd":1.57079486}
{"ts":1745174460000,"o":84470.3,"h":84470.3,"l":84448.6,"c":84448.6,"v":7200,"usd":0.08524884}
{"ts":1745174520000,"o":84448.6,"h":84453.8,"l":84448.5,"c":84448.5,"v":30000,"usd":0.35524223}
{"ts":1745174580000,"o":84448.5,"h":84448.6,"l":84448.5,"c":84448.6,"v":26500,"usd":0.31379975}
{"ts":1745174640000,"o":84448.6,"h":84453.9,"l":84448.6,"c":84453.9,"v":36000,"usd":0.4262906}
{"ts":1745174700000,"o":84453.9,"h":84458.1,"l":84458.1,"c":84458.1,"v":9100,"usd":0.10774582}
{"ts":1745174760000,"o":84458.1,"h":84461.6,"l":84450,"c":84450,"v":13900,"usd":0.16457407}
{"ts":1745174820000,"o":84450,"h":84448.5,"l":84431.2,"c":84431.3,"v":132100,"usd":1.56431814}
{"ts":1745174880000,"o":84431.3,"h":84431.3,"l":84431.3,"c":84431.3,"v":0,"usd":0}
{"ts":1745174940000,"o":84431.3,"h":84440.9,"l":84423.3,"c":84440.9,"v":156900,"usd":1.8583744}
{"ts":1745175000000,"o":84440.9,"h":84461.7,"l":84440.9,"c":84461.7,"v":23000,"usd":0.27236358}
{"ts":1745175060000,"o":84461.7,"h":84461.7,"l":84461.7,"c":84461.7,"v":0,"usd":0}
{"ts":1745175120000,"o":84461.7,"h":84500,"l":84471.8,"c":84500,"v":211300,"usd":2.50084986}
{"ts":1745175180000,"o":84500,"h":84509.5,"l":84498.8,"c":84498.8,"v":99400,"usd":1.17620289}
{"ts":1745175240000,"o":84498.8,"h":84485.6,"l":84485.5,"c":84485.5,"v":14200,"usd":0.1680765}
{"ts":1745175300000,"o":84485.5,"h":84520,"l":84485.5,"c":84520,"v":84900,"usd":1.00462211}
{"ts":1745175360000,"o":84520,"h":84534.7,"l":84502.5,"c":84502.5,"v":7000,"usd":0.08282153}
{"ts":1745175420000,"o":84502.5,"h":84529.6,"l":84519.5,"c":84529.6,"v":86200,"usd":1.01988322}
{"ts":1745175480000,"o":84529.6,"h":84529.6,"l":84529.6,"c":84529.6,"v":0,"usd":0}
{"ts":1745175540000,"o":84529.6,"h":84529.6,"l":84529.6,"c":84529.6,"v":0,"usd":0}
{"ts":1745175600000,"o":84529.6,"h":84529.6,"l":84529.6,"c":84529.6,"v":0,"usd":0}
{"ts":1745175660000,"o":84529.6,"h":84534.7,"l":84529.7,"c":84534.7,"v":92800,"usd":1.09783689}
{"ts":1745175720000,"o":84534.7,"h":84534.7,"l":84525,"c":84526.1,"v":41400,"usd":0.48978695}
{"ts":1745175780000,"o":84526.1,"h":84525.9,"l":84509.4,"c":84509.4,"v":4200,"usd":0.04969013}
{"ts":1745175840000,"o":84509.4,"h":84534.8,"l":84532,"c":84534.8,"v":25800,"usd":0.30520588}
{"ts":1745175900000,"o":84534.8,"h":84539.9,"l":84534.8,"c":84539.9,"v":15900,"usd":0.18808431}
{"ts":1745175960000,"o":84539.9,"h":84539.9,"l":84539.9,"c":84539.9,"v":0,"usd":0}
{"ts":1745176020000,"o":84539.9,"h":84523.4,"l":84507.2,"c":84507.2,"v":4200,"usd":0.04969335}
{"ts":1745176080000,"o":84507.2,"h":84507.2,"l":84507.2,"c":84507.2,"v":1500,"usd":0.01774995}
{"ts":1745176140000,"o":84507.2,"h":84516.5,"l":84507.2,"c":84516.5,"v":10000,"usd":0.1183239}
{"ts":1745176200000,"o":84516.5,"h":84516.5,"l":84516.5,"c":84516.5,"v":0,"usd":0}
{"ts":1745176260000,"o":84516.5,"h":84523.4,"l":84516.4,"c":84523.4,"v":70500,"usd":0.8341497}
{"ts":1745176320000,"o":84523.4,"h":84523.5,"l":84523.5,"c":84523.5,"v":5900,"usd":0.0698029}
{"ts":1745176380000,"o":84523.5,"h":84523.5,"l":84513,"c":84513,"v":9400,"usd":0.11121155}
{"ts":1745176440000,"o":84513,"h":84501.6,"l":84500,"c":84500,"v":30300,"usd":0.35857327}
{"ts":1745176500000,"o":84500,"h":84490,"l":84485.4,"c":84485.4,"v":84600,"usd":1.0013593}
{"ts":1745176560000,"o":84485.4,"h":84511.7,"l":84480.1,"c":84508.1,"v":15100,"usd":0.17871275}
{"ts":1745176620000,"o":84508.1,"h":84509,"l":84506.3,"c":84509,"v":1500,"usd":0.01774998}
{"ts":1745176680000,"o":84509,"h":84509,"l":84509,"c":84509,"v":0,"usd":0}
{"ts":1745176740000,"o":84509,"h":84519.9,"l":84516,"c":84519.9,"v":29600,"usd":0.35022716}
{"ts":1745176800000,"o":84519.9,"h":84527,"l":84520,"c":84527,"v":161400,"usd":1.90948595}
{"ts":1745176860000,"o":84527,"h":84550.3,"l":84527,"c":84550.3,"v":127300,"usd":1.50579657}
{"ts":1745176920000,"o":84550.3,"h":84550.3,"l":84500,"c":84500,"v":73000,"usd":0.86361464}
{"ts":1745176980000,"o":84500,"h":84494.3,"l":84494.3,"c":84494.3,"v":2300,"usd":0.02722073}
{"ts":1745177040000,"o":84494.3,"h":84506.6,"l":84490.1,"c":84506.6,"v":10200,"usd":0.1207088}
{"ts":1745177100000,"o":84506.6,"h":84519.9,"l":84506.6,"c":84519.9,"v":6500,"usd":0.07690793}
{"ts":1745177160000,"o":84519.9,"h":84519.8,"l":84519.8,"c":84519.8,"v":200,"usd":0.0023663}
{"ts":1745177220000,"o":84519.8,"h":84519.8,"l":84519.8,"c":84519.8,"v":0,"usd":0}
{"ts":1745177280000,"o":84519.8,"h":84511.2,"l":84499.8,"c":84500.9,"v":14700,"usd":0.17395407}
{"ts":1745177340000,"o":84500.9,"h":84501,"l":84482.9,"c":84482.9,"v":4500,"usd":0.05326067}
{"ts":1745177400000,"o":84482.9,"h":84496.3,"l":84480,"c":84496.3,"v":92900,"usd":1.09965005}
{"ts":1745177460000,"o":84496.3,"h":84539.9,"l":84496.3,"c":84539.9,"v":60900,"usd":0.72066877}
{"ts":1745177520000,"o":84539.9,"h":84535.1,"l":84523.7,"c":84523.7,"v":7600,"usd":0.08991369}
{"ts":1745177580000,"o":84523.7,"h":84532.9,"l":84518.1,"c":84529.6,"v":500,"usd":0.00591553}
{"ts":1745177640000,"o":84529.6,"h":84538.5,"l":84535.2,"c":84538.5,"v":4500,"usd":0.0532308}
{"ts":1745177700000,"o":84538.5,"h":84539.9,"l":84539.9,"c":84539.9,"v":2100,"usd":0.02484027}
{"ts":1745177760000,"o":84539.9,"h":84530,"l":84530,"c":84530,"v":800,"usd":0.00946408}
{"ts":1745177820000,"o":84530,"h":84511.2,"l":84511.2,"c":84511.2,"v":4600,"usd":0.05443088}
{"ts":1745177880000,"o":84511.2,"h":84533.6,"l":84521.6,"c":84521.6,"v":6300,"usd":0.0745362}
{"ts":1745177940000,"o":84521.6,"h":84525.9,"l":84513.7,"c":84513.7,"v":300,"usd":0.00354938}
{"ts":1745178000000,"o":84513.7,"h":84525.5,"l":84522.2,"c":84525.5,"v":30000,"usd":0.35492337}
{"ts":1745178060000,"o":84525.5,"h":84547.8,"l":84524.9,"c":84547.8,"v":1300,"usd":0.01537686}
{"ts":1745178120000,"o":84547.8,"h":84541.6,"l":84520,"c":84520,"v":600,"usd":0.00709802}
{"ts":1745178180000,"o":84520,"h":84518.3,"l":84518.2,"c":84518.2,"v":1200,"usd":0.01419816}
{"ts":1745178240000,"o":84518.2,"h":84511.3,"l":84511.3,"c":84511.3,"v":500,"usd":0.00591635}
{"ts":1745178300000,"o":84511.3,"h":84518.5,"l":84518.5,"c":84518.5,"v":1200,"usd":0.01419804}
{"ts":1745178360000,"o":84518.5,"h":84533,"l":84511.3,"c":84533,"v":1200,"usd":0.01419684}
{"ts":1745178420000,"o":84533,"h":84540,"l":84540,"c":84540,"v":100,"usd":0.00118287}
{"ts":1745178480000,"o":84540,"h":84540,"l":84540,"c":84540,"v":0,"usd":0}
{"ts":1745178540000,"o":84540,"h":84550.4,"l":84540,"c":84550.4,"v":105700,"usd":1.25015287}
{"ts":1745178600000,"o":84550.4,"h":84570.3,"l":84550.4,"c":84570.3,"v":181600,"usd":2.14751212}
{"ts":1745178660000,"o":84570.3,"h":84595.6,"l":84580,"c":84595.6,"v":382100,"usd":4.51738987}
{"ts":1745178720000,"o":84595.6,"h":84595.6,"l":84595.5,"c":84595.5,"v":9700,"usd":0.11466364}
{"ts":1745178780000,"o":84595.5,"h":84595.6,"l":84583.5,"c":84595.6,"v":43400,"usd":0.5130835}
{"ts":1745178840000,"o":84595.6,"h":84595.6,"l":84595.5,"c":84595.6,"v":113600,"usd":1.34285454}
{"ts":1745178900000,"o":84595.6,"h":84600,"l":84588.6,"c":84588.6,"v":21900,"usd":0.25886681}
{"ts":1745178960000,"o":84588.6,"h":84588.5,"l":84588.5,"c":84588.5,"v":3700,"usd":0.04374103}
{"ts":1745179020000,"o":84588.5,"h":84600,"l":84582.7,"c":84591.4,"v":208900,"usd":2.46940121}
{"ts":1745179080000,"o":84591.4,"h":84587.4,"l":84587.4,"c":84587.4,"v":34700,"usd":0.41022687}
{"ts":1745179140000,"o":84587.4,"h":84600,"l":84593.2,"c":84600,"v":37500,"usd":0.44327144}
{"ts":1745179200000,"o":84600,"h":84600,"l":84600,"c":84600,"v":100,"usd":0.00118203}
{"ts":1745179260000,"o":84600,"h":84588.8,"l":84560,"c":84560,"v":91300,"usd":1.07957646}
{"ts":1745179320000,"o":84560,"h":84579.1,"l":84560.1,"c":84579.1,"v":16800,"usd":0.19867304}
{"ts":1745179380000,"o":84579.1,"h":84597.3,"l":84579.1,"c":84581.6,"v":83100,"usd":0.98237133}
{"ts":1745179440000,"o":84581.6,"h":84650.8,"l":84594.2,"c":84650.8,"v":115700,"usd":1.36724042}
{"ts":1745179500000,"o":84650.8,"h":84678,"l":84650.6,"c":84677.9,"v":239800,"usd":2.83262879}
{"ts":1745179560000,"o":84677.9,"h":85024.5,"l":84677.9,"c":84893.2,"v":14478800,"usd":170.63066059}
{"ts":1745179620000,"o":84893.2,"h":84894.7,"l":84830,"c":84864.8,"v":699800,"usd":8.2468913}
{"ts":1745179680000,"o":84864.8,"h":84891.3,"l":84845.8,"c":84889.7,"v":552200,"usd":6.50647389}
{"ts":1745179740000,"o":84889.7,"h":84889.7,"l":84870.1,"c":84878.9,"v":223300,"usd":2.63057182}
{"ts":1745179800000,"o":84878.9,"h":84896.3,"l":84852.6,"c":84882.6,"v":518300,"usd":6.10644234}
{"ts":1745179860000,"o":84882.6,"h":84889.9,"l":84850.2,"c":84865.4,"v":230300,"usd":2.71336976}
{"ts":1745179920000,"o":84865.4,"h":84879.9,"l":84850.3,"c":84850.3,"v":348900,"usd":4.11113781}
{"ts":1745179980000,"o":84850.3,"h":84852.2,"l":84831.6,"c":84840,"v":192900,"usd":2.27363833}
{"ts":1745180040000,"o":84840,"h":84846.1,"l":84831.5,"c":84835.5,"v":46900,"usd":0.55284315}
{"ts":1745180100000,"o":84835.5,"h":84934,"l":84846.3,"c":84903.2,"v":586300,"usd":6.90669392}
{"ts":1745180160000,"o":84903.2,"h":84909.7,"l":84857.2,"c":84871.7,"v":581900,"usd":6.85448835}
{"ts":1745180220000,"o":84871.7,"h":84868.1,"l":84850.1,"c":84866,"v":135100,"usd":1.59194795}
{"ts":1745180280000,"o":84866,"h":84873.5,"l":84854.9,"c":84854.9,"v":46500,"usd":0.54787734}
{"ts":1745180340000,"o":84854.9,"h":84880,"l":84855.6,"c":84880,"v":116700,"usd":1.37517846}
{"ts":1745180400000,"o":84880,"h":85159.3,"l":84887,"c":85144,"v":1988700,"usd":23.38329153}
{"ts":1745180460000,"o":85144,"h":85171.1,"l":85039.4,"c":85054.4,"v":883200,"usd":10.37410281}
{"ts":1745180520000,"o":85054.4,"h":85119.9,"l":85054.5,"c":85063.7,"v":210700,"usd":2.47624493}
{"ts":1745180580000,"o":85063.7,"h":85143.8,"l":85054.9,"c":85121.4,"v":308900,"usd":3.63037948}
{"ts":1745180640000,"o":85121.4,"h":85187.7,"l":85130.1,"c":85136,"v":319900,"usd":3.75631898}
{"ts":1745180700000,"o":85136,"h":85136,"l":85094.6,"c":85094.6,"v":262500,"usd":3.08390557}
{"ts":1745180760000,"o":85094.6,"h":85094.6,"l":85040.9,"c":85053.3,"v":182000,"usd":2.13989021}
{"ts":1745180820000,"o":85053.3,"h":85060.1,"l":85031.3,"c":85060.1,"v":317300,"usd":3.73079307}
{"ts":1745180880000,"o":85060.1,"h":85099.9,"l":85049,"c":85084.6,"v":270600,"usd":3.1804189}
{"ts":1745180940000,"o":85084.6,"h":85093.2,"l":85072.9,"c":85078.1,"v":136100,"usd":1.59946626}
{"ts":1745181000000,"o":85078.1,"h":85079.5,"l":85078.2,"c":85079.5,"v":6400,"usd":0.07522476}
{"ts":1745181060000,"o":85079.5,"h":85139.8,"l":85067.9,"c":85072.4,"v":607000,"usd":7.13121392}
{"ts":1745181120000,"o":85072.4,"h":85070.8,"l":85033.2,"c":85033.2,"v":201100,"usd":2.36416842}
{"ts":1745181180000,"o":85033.2,"h":85033.2,"l":85000.9,"c":85028.5,"v":387000,"usd":4.55174734}
{"ts":1745181240000,"o":85028.5,"h":85028.6,"l":85015.8,"c":85025.3,"v":86500,"usd":1.01740613}
{"ts":1745181300000,"o":85025.3,"h":85029.9,"l":85000,"c":85000.1,"v":195000,"usd":2.2936122}
{"ts":1745181360000,"o":85000.1,"h":85034.7,"l":85004.4,"c":85034.7,"v":205800,"usd":2.42047512}
{"ts":1745181420000,"o":85034.7,"h":85040,"l":85022.3,"c":85040,"v":205300,"usd":2.41434679}
{"ts":1745181480000,"o":85040,"h":85040,"l":85025.2,"c":85027.3,"v":19800,"usd":0.23283545}
{"ts":1745181540000,"o":85027.3,"h":85027.4,"l":85009.3,"c":85009.3,"v":64800,"usd":0.76210825}
{"ts":1745181600000,"o":85009.3,"h":85024.2,"l":85009.4,"c":85020,"v":155400,"usd":1.82786539}
{"ts":1745181660000,"o":85020,"h":85190,"l":85000,"c":85176.5,"v":1224200,"usd":14.38795355}
{"ts":1745181720000,"o":85176.5,"h":85183.4,"l":85120,"c":85120,"v":241800,"usd":2.84002653}
{"ts":1745181780000,"o":85120,"h":85125.4,"l":85113.5,"c":85113.5,"v":80900,"usd":0.95039892}
{"ts":1745181840000,"o":85113.5,"h":85122.1,"l":85113.5,"c":85122.1,"v":21900,"usd":0.25729218}
{"ts":1745181900000,"o":85122.1,"h":85145.4,"l":85113.5,"c":85127.3,"v":196100,"usd":2.30374356}
{"ts":1745181960000,"o":85127.3,"h":85181.8,"l":85126.9,"c":85181.8,"v":395400,"usd":4.64347703}
{"ts":1745182020000,"o":85181.8,"h":85189.9,"l":85156.2,"c":85180,"v":83600,"usd":0.98138873}
{"ts":1745182080000,"o":85180,"h":85221,"l":85180.3,"c":85192.7,"v":621700,"usd":7.296847}
{"ts":1745182140000,"o":85192.7,"h":85192.6,"l":85100,"c":85100.1,"v":193900,"usd":2.27771749}
{"ts":1745182200000,"o":85100.1,"h":85107.7,"l":85060.1,"c":85064.4,"v":88300,"usd":1.03785587}
{"ts":1745182260000,"o":85064.4,"h":85083.3,"l":85060.1,"c":85083.3,"v":108500,"usd":1.27545046}
{"ts":1745182320000,"o":85083.3,"h":85101.8,"l":85082.5,"c":85082.5,"v":50500,"usd":0.59344812}
{"ts":1745182380000,"o":85082.5,"h":85093.1,"l":85081,"c":85093,"v":30000,"usd":0.3525811}
{"ts":1745182440000,"o":85093,"h":85093,"l":85037.2,"c":85037.3,"v":188600,"usd":2.21722931}
{"ts":1745182500000,"o":85037.3,"h":85050,"l":85037.3,"c":85049.9,"v":92300,"usd":1.08536198}
{"ts":1745182560000,"o":85049.9,"h":85053,"l":85037.3,"c":85053,"v":23300,"usd":0.27396406}
{"ts":1745182620000,"o":85053,"h":85057.4,"l":85012.4,"c":85012.4,"v":224500,"usd":2.63998062}
{"ts":1745182680000,"o":85012.4,"h":85026.4,"l":85015.2,"c":85019.4,"v":11200,"usd":0.13173707}
{"ts":1745182740000,"o":85019.4,"h":85019.4,"l":85010,"c":85018.6,"v":149800,"usd":1.7619825}
{"ts":1745182800000,"o":85018.6,"h":85086.5,"l":85018.7,"c":85086.5,"v":156300,"usd":1.83776296}
{"ts":1745182860000,"o":85086.5,"h":85197.1,"l":85086.5,"c":85100,"v":1000400,"usd":11.75302263}
{"ts":1745182920000,"o":85100,"h":85110.6,"l":85094.2,"c":85104.8,"v":28000,"usd":0.32901732}
{"ts":1745182980000,"o":85104.8,"h":85104.8,"l":85071.5,"c":85071.5,"v":292900,"usd":3.442128}
{"ts":1745183040000,"o":85071.5,"h":85080.2,"l":85010,"c":85010,"v":218900,"usd":2.57429693}
{"ts":1745183100000,"o":85010,"h":85023.4,"l":85008,"c":85008,"v":45400,"usd":0.5339923}
{"ts":1745183160000,"o":85008,"h":85020.4,"l":85008.1,"c":85020.4,"v":36500,"usd":0.42931989}
{"ts":1745183220000,"o":85020.4,"h":85020.3,"l":85020.3,"c":85020.3,"v":2000,"usd":0.0235238}
{"ts":1745183280000,"o":85020.3,"h":85020.3,"l":84933.4,"c":84964.3,"v":389100,"usd":4.57804396}
{"ts":1745183340000,"o":84964.3,"h":84977.1,"l":84942.1,"c":84942.1,"v":159000,"usd":1.87177329}
{"ts":1745183400000,"o":84942.1,"h":84945.8,"l":84940,"c":84945.8,"v":25600,"usd":0.3013848}
{"ts":1745183460000,"o":84945.8,"h":84945.8,"l":84945.8,"c":84945.8,"v":0,"usd":0}
{"ts":1745183520000,"o":84945.8,"h":84945.8,"l":84927.5,"c":84927.5,"v":68300,"usd":0.80410746}
{"ts":1745183580000,"o":84927.5,"h":84940,"l":84927.5,"c":84940,"v":167900,"usd":1.9769647}
{"ts":1745183640000,"o":84940,"h":84950.8,"l":84928.4,"c":84948.5,"v":141800,"usd":1.66936836}
{"ts":1745183700000,"o":84948.5,"h":84947.7,"l":84927.5,"c":84927.5,"v":129300,"usd":1.52243962}
{"ts":1745183760000,"o":84927.5,"h":84929.8,"l":84900,"c":84929.8,"v":138100,"usd":1.62629215}
{"ts":1745183820000,"o":84929.8,"h":84966.6,"l":84929.9,"c":84953.2,"v":28800,"usd":0.33899434}
{"ts":1745183880000,"o":84953.2,"h":84995.5,"l":84953.3,"c":84991.6,"v":46600,"usd":0.54833776}
{"ts":1745183940000,"o":84991.6,"h":84997.2,"l":84969.2,"c":84969.2,"v":12000,"usd":0.14119902}
{"ts":1745184000000,"o":84969.2,"h":84973.1,"l":84959.6,"c":84959.6,"v":5100,"usd":0.06001958}
{"ts":1745184060000,"o":84959.6,"h":84959.7,"l":84959.6,"c":84959.7,"v":400,"usd":0.00470812}
{"ts":1745184120000,"o":84959.7,"h":84959.6,"l":84959.6,"c":84959.6,"v":800,"usd":0.00941624}
{"ts":1745184180000,"o":84959.6,"h":84959.7,"l":84930.5,"c":84930.5,"v":281600,"usd":3.31467853}
{"ts":1745184240000,"o":84930.5,"h":84930.6,"l":84905.7,"c":84905.7,"v":238400,"usd":2.80740237}
{"ts":1745184300000,"o":84905.7,"h":84925.3,"l":84886.2,"c":84886.2,"v":194300,"usd":2.2886089}
{"ts":1745184360000,"o":84886.2,"h":84938.9,"l":84886.3,"c":84938.9,"v":62000,"usd":0.73034199}
{"ts":1745184420000,"o":84938.9,"h":84970.8,"l":84940,"c":84970.8,"v":159600,"usd":1.87856812}
{"ts":1745184480000,"o":84970.8,"h":84985,"l":84975.3,"c":84982.6,"v":155200,"usd":1.826255}
{"ts":1745184540000,"o":84982.6,"h":84982.7,"l":84973.6,"c":84973.6,"v":146300,"usd":1.72152868}
{"ts":1745184600000,"o":84973.6,"h":84970.4,"l":84951.4,"c":84953.6,"v":16300,"usd":0.19184149}
{"ts":1745184660000,"o":84953.6,"h":84971.3,"l":84953.6,"c":84960.2,"v":60600,"usd":0.71321746}
{"ts":1745184720000,"o":84960.2,"h":84976.7,"l":84960.2,"c":84976.3,"v":60100,"usd":0.7072826}
{"ts":1745184780000,"o":84976.3,"h":84997.4,"l":84976.4,"c":84997.4,"v":179000,"usd":2.10623153}
{"ts":1745184840000,"o":84997.4,"h":85036,"l":85000,"c":85036,"v":564400,"usd":6.63843691}
{"ts":1745184900000,"o":85036,"h":85074.3,"l":85040,"c":85074.2,"v":116800,"usd":1.37317741}
{"ts":1745184960000,"o":85074.2,"h":85074.2,"l":85030.1,"c":85031.9,"v":269800,"usd":3.17171573}
{"ts":1745185020000,"o":85031.9,"h":85137.3,"l":85040,"c":85133.2,"v":228700,"usd":2.68754898}
{"ts":1745185080000,"o":85133.2,"h":85168,"l":85035,"c":85050.5,"v":174700,"usd":2.05291102}
{"ts":1745185140000,"o":85050.5,"h":85052.6,"l":85047.3,"c":85052.6,"v":6300,"usd":0.07407522}
{"ts":1745185200000,"o":85052.6,"h":85079.4,"l":85052.7,"c":85079.4,"v":24200,"usd":0.28449602}
{"ts":1745185260000,"o":85079.4,"h":85093.5,"l":85042.1,"c":85044.4,"v":246600,"usd":2.89821976}
{"ts":1745185320000,"o":85044.4,"h":85046.9,"l":85020.5,"c":85030,"v":104900,"usd":1.23354994}
{"ts":1745185380000,"o":85030,"h":85045.6,"l":85000,"c":85000,"v":47700,"usd":0.56098214}
{"ts":1745185440000,"o":85000,"h":85026.2,"l":84987.3,"c":85026.2,"v":158200,"usd":1.86109663}
{"ts":1745185500000,"o":85026.2,"h":85084.1,"l":85028.2,"c":85043.4,"v":93300,"usd":1.09672545}
{"ts":1745185560000,"o":85043.4,"h":85062.8,"l":85036.9,"c":85062.8,"v":4200,"usd":0.04938376}
{"ts":1745185620000,"o":85062.8,"h":85084.2,"l":85071.6,"c":85084.2,"v":89700,"usd":1.05439791}
{"ts":1745185680000,"o":85084.2,"h":85095.2,"l":85077.2,"c":85077.2,"v":124700,"usd":1.46541487}
{"ts":1745185740000,"o":85077.2,"h":85074.7,"l":85070.2,"c":85074.7,"v":6500,"usd":0.07640732}
{"ts":1745185800000,"o":85074.7,"h":85080.6,"l":85059.8,"c":85060,"v":86600,"usd":1.01793396}
{"ts":1745185860000,"o":85060,"h":85050,"l":85048.4,"c":85048.4,"v":30000,"usd":0.35273551}
{"ts":1745185920000,"o":85048.4,"h":85048.4,"l":85030.3,"c":85033.1,"v":173000,"usd":2.03428242}
{"ts":1745185980000,"o":85033.1,"h":85033.1,"l":85031.1,"c":85031.1,"v":20600,"usd":0.24225839}
{"ts":1745186040000,"o":85031.1,"h":85031.1,"l":85012,"c":85012,"v":107300,"usd":1.26192928}
{"ts":1745186100000,"o":85012,"h":85012,"l":84993.8,"c":84993.8,"v":95600,"usd":1.12463841}
{"ts":1745186160000,"o":84993.8,"h":85018,"l":84998.9,"c":85010.3,"v":101100,"usd":1.18927132}
{"ts":1745186220000,"o":85010.3,"h":85027.3,"l":84990,"c":84990.5,"v":161300,"usd":1.89746034}
{"ts":1745186280000,"o":84990.5,"h":84990,"l":84954.5,"c":84954.5,"v":97200,"usd":1.1438956}
{"ts":1745186340000,"o":84954.5,"h":84960.3,"l":84940.6,"c":84940.6,"v":115100,"usd":1.35504258}
{"ts":1745186400000,"o":84940.6,"h":84972,"l":84909.7,"c":84972,"v":154600,"usd":1.82020496}
{"ts":1745186460000,"o":84972,"h":84996.9,"l":84903.9,"c":84911.5,"v":257900,"usd":3.03581872}
{"ts":1745186520000,"o":84911.5,"h":84911.4,"l":84865,"c":84880,"v":260200,"usd":3.06543401}
{"ts":1745186580000,"o":84880,"h":84889.3,"l":84837,"c":84846.8,"v":191600,"usd":2.25794441}
{"ts":1745186640000,"o":84846.8,"h":84859.2,"l":84831.7,"c":84831.7,"v":298200,"usd":3.51437539}
{"ts":1745186700000,"o":84831.7,"h":84869.9,"l":84831.8,"c":84838.5,"v":203000,"usd":2.39247014}
{"ts":1745186760000,"o":84838.5,"h":84840.6,"l":84805.1,"c":84840.6,"v":131000,"usd":1.5444222}
{"ts":1745186820000,"o":84840.6,"h":84854.2,"l":84821.5,"c":84826.3,"v":20900,"usd":0.24635208}
{"ts":1745186880000,"o":84826.3,"h":84831.4,"l":84769.4,"c":84773.1,"v":352900,"usd":4.16203025}
{"ts":1745186940000,"o":84773.1,"h":84805,"l":84773.2,"c":84805,"v":207000,"usd":2.4411748}
{"ts":1745187000000,"o":84805,"h":84808.7,"l":84780.1,"c":84783.8,"v":189300,"usd":2.23222902}
{"ts":1745187060000,"o":84783.8,"h":84794.6,"l":84766.2,"c":84770.1,"v":96000,"usd":1.13248042}
{"ts":1745187120000,"o":84770.1,"h":84829.1,"l":84766.3,"c":84823.6,"v":13300,"usd":0.1568356}
{"ts":1745187180000,"o":84823.6,"h":84835.4,"l":84809.8,"c":84835.4,"v":10500,"usd":0.12378529}
{"ts":1745187240000,"o":84835.4,"h":84870,"l":84839.9,"c":84842.9,"v":149000,"usd":1.75611415}
{"ts":1745187300000,"o":84842.9,"h":84850.9,"l":84842.9,"c":84846.4,"v":14300,"usd":0.16854322}
{"ts":1745187360000,"o":84846.4,"h":84866.9,"l":84840.1,"c":84866.9,"v":87000,"usd":1.02537869}
{"ts":1745187420000,"o":84866.9,"h":84857,"l":84784.7,"c":84784.7,"v":204300,"usd":2.40832408}
{"ts":1745187480000,"o":84784.7,"h":84795.3,"l":84764.3,"c":84764.3,"v":225300,"usd":2.65769532}
{"ts":1745187540000,"o":84764.3,"h":84783.6,"l":84766.3,"c":84783.6,"v":9800,"usd":0.11560508}
{"ts":1745187600000,"o":84783.6,"h":84818.9,"l":84792,"c":84803.5,"v":100500,"usd":1.18522485}
{"ts":1745187660000,"o":84803.5,"h":84803.6,"l":84742.1,"c":84742.1,"v":278400,"usd":3.28386758}
{"ts":1745187720000,"o":84742.1,"h":84736.8,"l":84678.6,"c":84703.4,"v":581400,"usd":6.86443799}
{"ts":1745187780000,"o":84703.4,"h":84706.8,"l":84659.2,"c":84691.8,"v":433800,"usd":5.12267296}
{"ts":1745187840000,"o":84691.8,"h":84691.9,"l":84633.3,"c":84649.4,"v":207000,"usd":2.44508565}
{"ts":1745187900000,"o":84649.4,"h":84663.5,"l":84640,"c":84640,"v":30300,"usd":0.35794867}
{"ts":1745187960000,"o":84640,"h":84655.4,"l":84632.8,"c":84652.8,"v":25800,"usd":0.30479896}
{"ts":1745188020000,"o":84652.8,"h":84703.8,"l":84660,"c":84680,"v":126000,"usd":1.48815682}
{"ts":1745188080000,"o":84680,"h":84711.9,"l":84671.9,"c":84693.5,"v":86900,"usd":1.02613589}
{"ts":1745188140000,"o":84693.5,"h":84689.2,"l":84680,"c":84680,"v":6000,"usd":0.07085215}
{"ts":1745188200000,"o":84680,"h":84688.1,"l":84670,"c":84684.2,"v":12300,"usd":0.14525809}
{"ts":1745188260000,"o":84684.2,"h":84679.2,"l":84634.7,"c":84655.8,"v":206400,"usd":2.43814262}
{"ts":1745188320000,"o":84655.8,"h":84665.3,"l":84648.8,"c":84655.2,"v":7100,"usd":0.08386556}
{"ts":1745188380000,"o":84655.2,"h":84662.3,"l":84655.2,"c":84655.3,"v":4700,"usd":0.05551662}
{"ts":1745188440000,"o":84655.3,"h":84689.6,"l":84664.1,"c":84689.6,"v":153700,"usd":1.81515854}
{"ts":1745188500000,"o":84689.6,"h":84736.3,"l":84685.4,"c":84723.6,"v":252600,"usd":2.9818936}
{"ts":1745188560000,"o":84723.6,"h":84734.4,"l":84723.7,"c":84734.3,"v":24100,"usd":0.28442621}
{"ts":1745188620000,"o":84734.3,"h":84734.3,"l":84710.4,"c":84710.5,"v":57600,"usd":0.67978136}
{"ts":1745188680000,"o":84710.5,"h":84734.4,"l":84720.1,"c":84734.4,"v":87900,"usd":1.03736145}
{"ts":1745188740000,"o":84734.4,"h":84740,"l":84726.7,"c":84740,"v":96500,"usd":1.13878067}
{"ts":1745188800000,"o":84740,"h":84740,"l":84740,"c":84740,"v":0,"usd":0}
{"ts":1745188860000,"o":84740,"h":84739.9,"l":84739.9,"c":84739.9,"v":101100,"usd":1.19306088}
{"ts":1745188920000,"o":84739.9,"h":84749.9,"l":84717.6,"c":84749.9,"v":109900,"usd":1.29692349}
{"ts":1745188980000,"o":84749.9,"h":84750,"l":84734.7,"c":84750,"v":24700,"usd":0.29144743}
{"ts":1745189040000,"o":84750,"h":84769.5,"l":84755.2,"c":84762.9,"v":16200,"usd":0.19112229}
{"ts":1745189100000,"o":84762.9,"h":84770.6,"l":84763,"c":84770.6,"v":87500,"usd":1.0322809}
{"ts":1745189160000,"o":84770.6,"h":84766.3,"l":84722.5,"c":84742.6,"v":73300,"usd":0.86496758}
{"ts":1745189220000,"o":84742.6,"h":84751,"l":84751,"c":84751,"v":86200,"usd":1.01709966}
{"ts":1745189280000,"o":84751,"h":84770.5,"l":84759.9,"c":84759.9,"v":3700,"usd":0.04364856}
{"ts":1745189340000,"o":84759.9,"h":84750.9,"l":84720,"c":84735.7,"v":136400,"usd":1.60952786}
{"ts":1745189400000,"o":84735.7,"h":84741.7,"l":84735.8,"c":84741.7,"v":400,"usd":0.0047204}
{"ts":1745189460000,"o":84741.7,"h":84754,"l":84735.7,"c":84754,"v":8700,"usd":0.10265644}
{"ts":1745189520000,"o":84754,"h":84754,"l":84738.4,"c":84745,"v":700,"usd":0.0082604}
{"ts":1745189580000,"o":84745,"h":84750.2,"l":84716.1,"c":84750.2,"v":150300,"usd":1.77355614}
{"ts":1745189640000,"o":84750.2,"h":84791.5,"l":84759.7,"c":84787.9,"v":23200,"usd":0.27363679}
{"ts":1745189700000,"o":84787.9,"h":84795.8,"l":84784.6,"c":84784.6,"v":3000,"usd":0.03538034}
{"ts":1745189760000,"o":84784.6,"h":84793,"l":84791,"c":84792.6,"v":4300,"usd":0.05071223}
{"ts":1745189820000,"o":84792.6,"h":84795.9,"l":84795.7,"c":84795.9,"v":77000,"usd":0.90806102}
{"ts":1745189880000,"o":84795.9,"h":84795.8,"l":84768.7,"c":84768.7,"v":45300,"usd":0.53428179}
{"ts":1745189940000,"o":84768.7,"h":84789,"l":84776.9,"c":84789,"v":6700,"usd":0.07902014}
{"ts":1745190000000,"o":84789,"h":84800,"l":84793.8,"c":84800,"v":18200,"usd":0.21462937}
{"ts":1745190060000,"o":84800,"h":84938.3,"l":84800,"c":84892.8,"v":499400,"usd":5.88438695}
{"ts":1745190120000,"o":84892.8,"h":84922.9,"l":84892.9,"c":84922.9,"v":121200,"usd":1.42747943}
{"ts":1745190180000,"o":84922.9,"h":84922.9,"l":84890.4,"c":84894,"v":57700,"usd":0.67958574}
{"ts":1745190240000,"o":84894,"h":84959.9,"l":84884.2,"c":84959.9,"v":251600,"usd":2.96238361}
{"ts":1745190300000,"o":84959.9,"h":84979.3,"l":84946.7,"c":84979.3,"v":38400,"usd":0.45199836}
{"ts":1745190360000,"o":84979.3,"h":84982,"l":84939.9,"c":84956.9,"v":84000,"usd":0.98859463}
{"ts":1745190420000,"o":84956.9,"h":84966.6,"l":84962.3,"c":84964.6,"v":98200,"usd":1.15574541}
{"ts":1745190480000,"o":84964.6,"h":84999.9,"l":84964.7,"c":84999.8,"v":85800,"usd":1.00978101}
{"ts":1745190540000,"o":84999.8,"h":85022.7,"l":84982.5,"c":84982.5,"v":117100,"usd":1.37739851}
{"ts":1745190600000,"o":84982.5,"h":85014.7,"l":84998.7,"c":85014.5,"v":20100,"usd":0.23646363}
{"ts":1745190660000,"o":85014.5,"h":85023,"l":84944.8,"c":84965.9,"v":356200,"usd":4.19064279}
{"ts":1745190720000,"o":84965.9,"h":84974.8,"l":84957.6,"c":84964.2,"v":152800,"usd":1.79824618}
{"ts":1745190780000,"o":84964.2,"h":84967.7,"l":84944.9,"c":84955.5,"v":26900,"usd":0.31661932}
{"ts":1745190840000,"o":84955.5,"h":85022.6,"l":84963,"c":85003.8,"v":144300,"usd":1.69802905}
{"ts":1745190900000,"o":85003.8,"h":85081.9,"l":85003.8,"c":85072.1,"v":216500,"usd":2.54548914}
{"ts":1745190960000,"o":85072.1,"h":85122,"l":85052.7,"c":85105.6,"v":539000,"usd":6.33500256}
{"ts":1745191020000,"o":85105.6,"h":85158.4,"l":85105.8,"c":85158.4,"v":296100,"usd":3.47770332}
{"ts":1745191080000,"o":85158.4,"h":85195.9,"l":85144.5,"c":85171.7,"v":587200,"usd":6.89455788}
{"ts":1745191140000,"o":85171.7,"h":85275.9,"l":85178.3,"c":85184,"v":1292300,"usd":15.16206152}
{"ts":1745191200000,"o":85184,"h":85212.4,"l":85170.4,"c":85175.1,"v":322000,"usd":3.77959694}
{"ts":1745191260000,"o":85175.1,"h":85202.6,"l":85164,"c":85185.4,"v":312500,"usd":3.66848786}
{"ts":1745191320000,"o":85185.4,"h":85200,"l":85170,"c":85200,"v":15500,"usd":0.18197789}
{"ts":1745191380000,"o":85200,"h":85233.7,"l":85202.4,"c":85202.4,"v":197700,"usd":2.31992479}
{"ts":1745191440000,"o":85202.4,"h":85200,"l":85106.4,"c":85125.2,"v":831500,"usd":9.76494049}
{"ts":1745191500000,"o":85125.2,"h":85129.9,"l":85125.2,"c":85129.9,"v":13400,"usd":0.15740766}
{"ts":1745191560000,"o":85129.9,"h":85159.9,"l":85089.1,"c":85103.7,"v":423400,"usd":4.97430939}
{"ts":1745191620000,"o":85103.7,"h":85110,"l":85090.7,"c":85110,"v":109500,"usd":1.28660564}
{"ts":1745191680000,"o":85110,"h":85126.4,"l":85089.4,"c":85103.2,"v":168000,"usd":1.97397267}
{"ts":1745191740000,"o":85103.2,"h":85096.8,"l":85032.6,"c":85046.1,"v":151600,"usd":1.78239111}
{"ts":1745191800000,"o":85046.1,"h":85059.9,"l":85033.4,"c":85059.9,"v":336500,"usd":3.95684904}
{"ts":1745191860000,"o":85059.9,"h":85096.9,"l":85059.9,"c":85090.7,"v":222800,"usd":2.61906397}
{"ts":1745191920000,"o":85090.7,"h":85109.4,"l":85084.7,"c":85109.4,"v":31600,"usd":0.37133108}
{"ts":1745191980000,"o":85109.4,"h":85119.9,"l":85059.9,"c":85059.9,"v":59400,"usd":0.69819362}
{"ts":1745192040000,"o":85059.9,"h":85060,"l":84950.6,"c":84990,"v":1229400,"usd":14.46299607}
{"ts":1745192100000,"o":84990,"h":85024.4,"l":84960.4,"c":85017.2,"v":251800,"usd":2.96242941}
{"ts":1745192160000,"o":85017.2,"h":85067.1,"l":84997.4,"c":85036.1,"v":206800,"usd":2.43169074}
{"ts":1745192220000,"o":85036.1,"h":85030.1,"l":85004.1,"c":85004.1,"v":43300,"usd":0.50931976}
{"ts":1745192280000,"o":85004.1,"h":85018,"l":84995.5,"c":84995.5,"v":14300,"usd":0.16822039}
{"ts":1745192340000,"o":84995.5,"h":85001.5,"l":84980,"c":84984.7,"v":134200,"usd":1.57914608}
{"ts":1745192400000,"o":84984.7,"h":85000,"l":84980.1,"c":84998.2,"v":23700,"usd":0.27884534}
{"ts":1745192460000,"o":84998.2,"h":85016.3,"l":84994.2,"c":85016.3,"v":145700,"usd":1.71401875}
{"ts":1745192520000,"o":85016.3,"h":85010.2,"l":84992.1,"c":85010.2,"v":9200,"usd":0.10823743}
{"ts":1745192580000,"o":85010.2,"h":85022,"l":84993.6,"c":85019.5,"v":217300,"usd":2.55625018}
{"ts":1745192640000,"o":85019.5,"h":85028.5,"l":85020.1,"c":85026.5,"v":6600,"usd":0.07762261}
{"ts":1745192700000,"o":85026.5,"h":85075.2,"l":85012.2,"c":85075.2,"v":158700,"usd":1.86589182}
{"ts":1745192760000,"o":85075.2,"h":85119.9,"l":85073.2,"c":85073.2,"v":140700,"usd":1.65312597}
{"ts":1745192820000,"o":85073.2,"h":85102.2,"l":85043.4,"c":85050.1,"v":93600,"usd":1.10019289}
{"ts":1745192880000,"o":85050.1,"h":85069.8,"l":85042.8,"c":85048.7,"v":126500,"usd":1.48715512}
{"ts":1745192940000,"o":85048.7,"h":85058.2,"l":85000.2,"c":85000.2,"v":61100,"usd":0.71858098}
{"ts":1745193000000,"o":85000.2,"h":85043.1,"l":85014.4,"c":85032.9,"v":97000,"usd":1.14095452}
{"ts":1745193060000,"o":85032.9,"h":85045.9,"l":85028.9,"c":85045.9,"v":29100,"usd":0.3421943}
{"ts":1745193120000,"o":85045.9,"h":85040.9,"l":85026,"c":85026.1,"v":75100,"usd":0.88312334}
{"ts":1745193180000,"o":85026.1,"h":85056.9,"l":85025.4,"c":85025.4,"v":140700,"usd":1.6544978}
{"ts":1745193240000,"o":85025.4,"h":85051.4,"l":85025.4,"c":85051.4,"v":23900,"usd":0.28104159}
{"ts":1745193300000,"o":85051.4,"h":85070,"l":85057.9,"c":85070,"v":86200,"usd":1.01342708}
{"ts":1745193360000,"o":85070,"h":85117,"l":85062.4,"c":85117,"v":32800,"usd":0.38539666}
{"ts":1745193420000,"o":85117,"h":85115.6,"l":85097.8,"c":85103.7,"v":66000,"usd":0.77549914}
{"ts":1745193480000,"o":85103.7,"h":85139.4,"l":85099.9,"c":85131,"v":164500,"usd":1.93280877}
{"ts":1745193540000,"o":85131,"h":85164.3,"l":85131.1,"c":85155.5,"v":143500,"usd":1.68523186}
{"ts":1745193600000,"o":85155.5,"h":85153.1,"l":85135.5,"c":85147.5,"v":39700,"usd":0.46624212}
{"ts":1745193660000,"o":85147.5,"h":85219.9,"l":85147.5,"c":85175.2,"v":632700,"usd":7.42723979}
{"ts":1745193720000,"o":85175.2,"h":85170,"l":85135.7,"c":85135.7,"v":104500,"usd":1.2271624}
{"ts":1745193780000,"o":85135.7,"h":85159.9,"l":85131.7,"c":85141.1,"v":100000,"usd":1.17442322}
{"ts":1745193840000,"o":85141.1,"h":85138.2,"l":85105.7,"c":85114.5,"v":220300,"usd":2.588034}
{"ts":1745193900000,"o":85114.5,"h":85192.1,"l":85101.5,"c":85192.1,"v":46000,"usd":0.54043394}
{"ts":1745193960000,"o":85192.1,"h":85219.6,"l":85189.9,"c":85203.6,"v":44600,"usd":0.52342387}
{"ts":1745194020000,"o":85203.6,"h":85276.1,"l":85205.1,"c":85266.1,"v":326700,"usd":3.8328107}
{"ts":1745194080000,"o":85266.1,"h":85280.5,"l":85253.6,"c":85253.6,"v":59600,"usd":0.69896776}
{"ts":1745194140000,"o":85253.6,"h":85256.5,"l":85222.1,"c":85254.7,"v":96500,"usd":1.13209112}
{"ts":1745194200000,"o":85254.7,"h":85265.2,"l":85222.8,"c":85230.3,"v":189000,"usd":2.21739807}
{"ts":1745194260000,"o":85230.3,"h":85330.6,"l":85232.9,"c":85320.6,"v":1005000,"usd":11.78257154}
{"ts":1745194320000,"o":85320.6,"h":85320.6,"l":85260.1,"c":85261.7,"v":706400,"usd":8.28268182}
{"ts":1745194380000,"o":85261.7,"h":85282.1,"l":85235.2,"c":85265.8,"v":237400,"usd":2.78447272}
{"ts":1745194440000,"o":85265.8,"h":85298.1,"l":85272.2,"c":85282,"v":161800,"usd":1.89714055}
{"ts":1745194500000,"o":85282,"h":85289.4,"l":85269.3,"c":85289.4,"v":33900,"usd":0.3975259}
{"ts":1745194560000,"o":85289.4,"h":85602.4,"l":85300,"c":85371,"v":12257600,"usd":143.4175057}
{"ts":1745194620000,"o":85371,"h":85409.8,"l":85359.6,"c":85372.4,"v":1358400,"usd":15.90981696}
{"ts":1745194680000,"o":85372.4,"h":85388.3,"l":85359.9,"c":85359.9,"v":347600,"usd":4.07144406}
{"ts":1745194740000,"o":85359.9,"h":85508.4,"l":85361.3,"c":85438.7,"v":1896500,"usd":22.19585567}
{"ts":1745194800000,"o":85438.7,"h":85481.8,"l":85442.2,"c":85457,"v":600600,"usd":7.02762331}
{"ts":1745194860000,"o":85457,"h":85479.8,"l":85432.6,"c":85443.3,"v":592100,"usd":6.92886218}
{"ts":1745194920000,"o":85443.3,"h":85454.2,"l":85417.4,"c":85445.4,"v":208700,"usd":2.44290459}
{"ts":1745194980000,"o":85445.4,"h":85486.8,"l":85431,"c":85462.9,"v":560600,"usd":6.55982132}
{"ts":1745195040000,"o":85462.9,"h":85479,"l":85468.6,"c":85468.7,"v":69900,"usd":0.81777802}
{"ts":1745195100000,"o":85468.7,"h":85537.8,"l":85479,"c":85516.9,"v":1060300,"usd":12.39889492}
{"ts":1745195160000,"o":85516.9,"h":85546.4,"l":85516.9,"c":85546.3,"v":533300,"usd":6.23465772}
{"ts":1745195220000,"o":85546.3,"h":85960,"l":85546.4,"c":85895.5,"v":5181600,"usd":60.39891943}
{"ts":1745195280000,"o":85895.5,"h":86171.3,"l":85867.7,"c":86171.3,"v":3150300,"usd":36.62486369}
{"ts":1745195340000,"o":86171.3,"h":86300,"l":86035.6,"c":86113.1,"v":3084400,"usd":35.78168711}
{"ts":1745195400000,"o":86113.1,"h":86206.9,"l":86058.5,"c":86182.4,"v":1485100,"usd":17.23965549}
{"ts":1745195460000,"o":86182.4,"h":86790.4,"l":86187.9,"c":86485.2,"v":6539800,"usd":75.57150651}
{"ts":1745195520000,"o":86485.2,"h":86717.5,"l":86445.5,"c":86559.9,"v":1533000,"usd":17.69971814}
{"ts":1745195580000,"o":86559.9,"h":86699.7,"l":86544.9,"c":86551.9,"v":1256100,"usd":14.50339703}
{"ts":1745195640000,"o":86551.9,"h":86737.3,"l":86544.2,"c":86696.5,"v":638800,"usd":7.3716307}
{"ts":1745195700000,"o":86696.5,"h":86776,"l":86636.7,"c":86732.7,"v":985500,"usd":11.36356438}
{"ts":1745195760000,"o":86732.7,"h":86790.1,"l":86524.7,"c":86538,"v":1139900,"usd":13.15426346}
{"ts":1745195820000,"o":86538,"h":86553.4,"l":86328.3,"c":86338.5,"v":1205300,"usd":13.94298233}
{"ts":1745195880000,"o":86338.5,"h":86372.8,"l":86249,"c":86304.3,"v":843400,"usd":9.77338265}
{"ts":1745195940000,"o":86304.3,"h":86350,"l":86200.1,"c":86221.6,"v":456700,"usd":5.29242158}
{"ts":1745196000000,"o":86221.6,"h":86323.3,"l":86231.6,"c":86312.6,"v":539100,"usd":6.24903706}
{"ts":1745196060000,"o":86312.6,"h":86390.6,"l":86308.3,"c":86385.8,"v":670300,"usd":7.76136749}
{"ts":1745196120000,"o":86385.8,"h":86562.7,"l":86383.8,"c":86494.4,"v":675900,"usd":7.81453212}
{"ts":1745196180000,"o":86494.4,"h":86669.3,"l":86528.5,"c":86628.3,"v":416200,"usd":4.80440252}
{"ts":1745196240000,"o":86628.3,"h":86716.6,"l":86618.5,"c":86716.6,"v":241100,"usd":2.78128561}
{"ts":1745196300000,"o":86716.6,"h":86728,"l":86571.4,"c":86601.7,"v":423800,"usd":4.89255808}
{"ts":1745196360000,"o":86601.7,"h":86913.1,"l":86626.5,"c":86898.3,"v":2186300,"usd":25.17771483}
{"ts":1745196420000,"o":86898.3,"h":86977.9,"l":86800.1,"c":86949.7,"v":1045600,"usd":12.02735981}
{"ts":1745196480000,"o":86949.7,"h":86942,"l":86745.5,"c":86825.1,"v":752400,"usd":8.66611404}
{"ts":1745196540000,"o":86825.1,"h":86877.9,"l":86801.6,"c":86812.5,"v":338700,"usd":3.90139403}
{"ts":1745196600000,"o":86812.5,"h":86967.9,"l":86812.6,"c":86906,"v":549700,"usd":6.32604783}
{"ts":1745196660000,"o":86906,"h":86911.3,"l":86744.5,"c":86744.5,"v":243600,"usd":2.80537633}
{"ts":1745196720000,"o":86744.5,"h":86846.3,"l":86693.6,"c":86846.3,"v":347400,"usd":4.00308059}
{"ts":1745196780000,"o":86846.3,"h":86967,"l":86782,"c":86797.4,"v":920100,"usd":10.58943337}
{"ts":1745196840000,"o":86797.4,"h":86892,"l":86789.2,"c":86803.5,"v":288300,"usd":3.32056392}
{"ts":1745196900000,"o":86803.5,"h":86822.1,"l":86722.4,"c":86822.1,"v":504700,"usd":5.81595892}
{"ts":1745196960000,"o":86822.1,"h":86873.4,"l":86753.7,"c":86786.2,"v":258200,"usd":2.97452273}
{"ts":1745197020000,"o":86786.2,"h":86805.4,"l":86647.5,"c":86664.3,"v":183400,"usd":2.11511048}
{"ts":1745197080000,"o":86664.3,"h":86670.4,"l":86572,"c":86594.7,"v":437500,"usd":5.05086303}
{"ts":1745197140000,"o":86594.7,"h":86656.8,"l":86585,"c":86605.5,"v":306100,"usd":3.53401837}
{"ts":1745197200000,"o":86605.5,"h":86606.7,"l":86500.8,"c":86590.6,"v":712300,"usd":8.23010699}
{"ts":1745197260000,"o":86590.6,"h":86956.5,"l":86598,"c":86901.4,"v":776900,"usd":8.94566211}
{"ts":1745197320000,"o":86901.4,"h":86964.4,"l":86880.9,"c":86938.4,"v":211500,"usd":2.43248738}
{"ts":1745197380000,"o":86938.4,"h":86940,"l":86793.3,"c":86912.5,"v":316800,"usd":3.64552958}
{"ts":1745197440000,"o":86912.5,"h":86952.3,"l":86859,"c":86932,"v":303600,"usd":3.49294362}
{"ts":1745197500000,"o":86932,"h":86935.7,"l":86846.3,"c":86935.7,"v":238600,"usd":2.74503781}
{"ts":1745197560000,"o":86935.7,"h":87229.3,"l":86936.2,"c":87134.4,"v":1243200,"usd":14.27126346}
{"ts":1745197620000,"o":87134.4,"h":87240,"l":87057.5,"c":87057.5,"v":683700,"usd":7.84281339}
{"ts":1745197680000,"o":87057.5,"h":87115.8,"l":86908.9,"c":86978,"v":383400,"usd":4.40853974}
{"ts":1745197740000,"o":86978,"h":87025.5,"l":86900.1,"c":86919.1,"v":193900,"usd":2.23023973}
{"ts":1745197800000,"o":86919.1,"h":87021.6,"l":86887.1,"c":86996.4,"v":353400,"usd":4.06506642}
{"ts":1745197860000,"o":86996.4,"h":87000.4,"l":86815.8,"c":86917.8,"v":347600,"usd":4.00061244}
{"ts":1745197920000,"o":86917.8,"h":86924.5,"l":86803.9,"c":86822.9,"v":219300,"usd":2.52534163}
{"ts":1745197980000,"o":86822.9,"h":86891.9,"l":86799.6,"c":86891.9,"v":262200,"usd":3.01914459}
{"ts":1745198040000,"o":86891.9,"h":86937,"l":86814.7,"c":86816.3,"v":543000,"usd":6.24884809}
{"ts":1745198100000,"o":86816.3,"h":86930.4,"l":86800.7,"c":86930.4,"v":30600,"usd":0.35224786}
{"ts":1745198160000,"o":86930.4,"h":87000,"l":86898.8,"c":86988.3,"v":540200,"usd":6.2121379}
{"ts":1745198220000,"o":86988.3,"h":87039.7,"l":86966.4,"c":86980,"v":545300,"usd":6.26711431}
{"ts":1745198280000,"o":86980,"h":87006.7,"l":86811.1,"c":86817.6,"v":482900,"usd":5.55766285}
{"ts":1745198340000,"o":86817.6,"h":86880.1,"l":86800,"c":86851.6,"v":158100,"usd":1.82102916}
{"ts":1745198400000,"o":86851.6,"h":86916.5,"l":86837.5,"c":86869.2,"v":648000,"usd":7.45903121}
{"ts":1745198460000,"o":86869.2,"h":86912.4,"l":86870.7,"c":86896.8,"v":80100,"usd":0.92173296}
{"ts":1745198520000,"o":86896.8,"h":86896.7,"l":86800,"c":86800.3,"v":203900,"usd":2.34796823}
{"ts":1745198580000,"o":86800.3,"h":86845.9,"l":86809.1,"c":86830.9,"v":112900,"usd":1.30015867}
{"ts":1745198640000,"o":86830.9,"h":86872.6,"l":86834.6,"c":86850.3,"v":157300,"usd":1.81085704}
{"ts":1745198700000,"o":86850.3,"h":86960.1,"l":86860.9,"c":86952.7,"v":214500,"usd":2.46781416}
{"ts":1745198760000,"o":86952.7,"h":86995,"l":86933.7,"c":86995,"v":226200,"usd":2.60056452}
{"ts":1745198820000,"o":86995,"h":87139.1,"l":86992.3,"c":87097.2,"v":1270700,"usd":14.59893237}
{"ts":1745198880000,"o":87097.2,"h":87119.9,"l":87039.6,"c":87039.6,"v":174100,"usd":1.9987947}
{"ts":1745198940000,"o":87039.6,"h":87041.5,"l":87000,"c":87036,"v":74800,"usd":0.85964762}
{"ts":1745199000000,"o":87036,"h":87071.6,"l":87027.4,"c":87065.5,"v":137600,"usd":1.58059955}
{"ts":1745199060000,"o":87065.5,"h":87126.5,"l":87050.4,"c":87057,"v":902200,"usd":10.35927214}
{"ts":1745199120000,"o":87057,"h":87099.2,"l":87062.3,"c":87095.5,"v":384500,"usd":4.4150644}
{"ts":1745199180000,"o":87095.5,"h":87150.4,"l":87096.4,"c":87142,"v":341500,"usd":3.91959615}
{"ts":1745199240000,"o":87142,"h":87115.1,"l":87042,"c":87042,"v":186700,"usd":2.14435552}
{"ts":1745199300000,"o":87042,"h":87088.8,"l":87027.7,"c":87070.5,"v":78900,"usd":0.90629752}
{"ts":1745199360000,"o":87070.5,"h":87153.6,"l":87075.6,"c":87152.8,"v":109500,"usd":1.25687094}
{"ts":1745199420000,"o":87152.8,"h":87151.6,"l":87100.1,"c":87145,"v":296600,"usd":3.40447142}
{"ts":1745199480000,"o":87145,"h":87174.4,"l":87145,"c":87174.4,"v":142000,"usd":1.6290405}
{"ts":1745199540000,"o":87174.4,"h":87383.7,"l":87172.8,"c":87338.7,"v":1272000,"usd":14.57661451}
{"ts":1745199600000,"o":87338.7,"h":87334.5,"l":87220.5,"c":87220.5,"v":180800,"usd":2.07127782}
{"ts":1745199660000,"o":87220.5,"h":87320.2,"l":87200,"c":87200,"v":309900,"usd":3.55180206}
{"ts":1745199720000,"o":87200,"h":87195.9,"l":87130,"c":87155.2,"v":283900,"usd":3.25638422}
{"ts":1745199780000,"o":87155.2,"h":87259.8,"l":87140,"c":87183.9,"v":1121000,"usd":12.85528391}
{"ts":1745199840000,"o":87183.9,"h":87272.4,"l":87182.1,"c":87213.2,"v":577200,"usd":6.61744011}
{"ts":1745199900000,"o":87213.2,"h":87251,"l":87210.1,"c":87222.7,"v":289000,"usd":3.31310803}
{"ts":1745199960000,"o":87222.7,"h":87299.9,"l":87226,"c":87260,"v":290000,"usd":3.32351791}
{"ts":1745200020000,"o":87260,"h":87316.1,"l":87258.1,"c":87315.9,"v":267300,"usd":3.06263287}
{"ts":1745200080000,"o":87315.9,"h":87387.9,"l":87307,"c":87339.6,"v":580500,"usd":6.64487087}
{"ts":1745200140000,"o":87339.6,"h":87354.3,"l":87230,"c":87315.5,"v":187600,"usd":2.14827358}
{"ts":1745200200000,"o":87315.5,"h":87323.9,"l":87250,"c":87320,"v":318100,"usd":3.64413343}
{"ts":1745200260000,"o":87320,"h":87394.1,"l":87328.3,"c":87383.6,"v":555800,"usd":6.36114548}
{"ts":1745200320000,"o":87383.6,"h":87379.8,"l":87322.7,"c":87322.7,"v":174100,"usd":1.99328468}
{"ts":1745200380000,"o":87322.7,"h":87321.8,"l":87236.4,"c":87236.4,"v":518300,"usd":5.93954008}
{"ts":1745200440000,"o":87236.4,"h":87334.7,"l":87170,"c":87190.4,"v":620900,"usd":7.11551394}
{"ts":1745200500000,"o":87190.4,"h":87191.3,"l":87120,"c":87123.2,"v":599700,"usd":6.8813061}
{"ts":1745200560000,"o":87123.2,"h":87201.1,"l":87127.6,"c":87185.9,"v":247100,"usd":2.83477742}
{"ts":1745200620000,"o":87185.9,"h":87304.2,"l":87195.3,"c":87280.6,"v":580700,"usd":6.65510136}
{"ts":1745200680000,"o":87280.6,"h":87306.7,"l":87163.5,"c":87171.2,"v":771200,"usd":8.83914275}
{"ts":1745200740000,"o":87171.2,"h":87257.6,"l":87160,"c":87257.6,"v":287700,"usd":3.29908832}
{"ts":1745200800000,"o":87257.6,"h":87268.9,"l":87240.3,"c":87240.3,"v":339400,"usd":3.88953881}
{"ts":1745200860000,"o":87240.3,"h":87299.9,"l":87184.1,"c":87184.1,"v":224700,"usd":2.57526223}
{"ts":1745200920000,"o":87184.1,"h":87223.7,"l":87125.5,"c":87160,"v":69100,"usd":0.79281472}
{"ts":1745200980000,"o":87160,"h":87196.1,"l":87114.9,"c":87155.7,"v":253200,"usd":2.90549635}
{"ts":1745201040000,"o":87155.7,"h":87196.1,"l":87094.4,"c":87139.9,"v":121600,"usd":1.39513065}
{"ts":1745201100000,"o":87139.9,"h":87161.4,"l":87113.7,"c":87133.1,"v":242100,"usd":2.7780821}
{"ts":1745201160000,"o":87133.1,"h":87291.6,"l":87120.2,"c":87284.9,"v":192800,"usd":2.20954815}
{"ts":1745201220000,"o":87284.9,"h":87356.9,"l":87280,"c":87346.1,"v":541300,"usd":6.199197}
{"ts":1745201280000,"o":87346.1,"h":87382.5,"l":87330.4,"c":87332.6,"v":187400,"usd":2.14521383}
{"ts":1745201340000,"o":87332.6,"h":87332.3,"l":87200,"c":87200,"v":763300,"usd":8.74756147}
{"ts":1745201400000,"o":87200,"h":87228.6,"l":87154.5,"c":87187,"v":101100,"usd":1.15956949}
{"ts":1745201460000,"o":87187,"h":87208.3,"l":87178.4,"c":87192.5,"v":46900,"usd":0.53783257}
{"ts":1745201520000,"o":87192.5,"h":87192.5,"l":87120.1,"c":87134.4,"v":450800,"usd":5.17204446}
{"ts":1745201580000,"o":87134.4,"h":87169.3,"l":87134.3,"c":87169.3,"v":187000,"usd":2.14594955}
{"ts":1745201640000,"o":87169.3,"h":87230.2,"l":87178.2,"c":87230.2,"v":56800,"usd":0.65138835}
{"ts":1745201700000,"o":87230.2,"h":87240,"l":87180.1,"c":87240,"v":37500,"usd":0.42995527}
{"ts":1745201760000,"o":87240,"h":87319.6,"l":87249.7,"c":87315.8,"v":183900,"usd":2.10672033}
{"ts":1745201820000,"o":87315.8,"h":87303.5,"l":87209.8,"c":87221.6,"v":118300,"usd":1.35531186}
{"ts":1745201880000,"o":87221.6,"h":87276.5,"l":87190.2,"c":87262.6,"v":31600,"usd":0.36228571}
{"ts":1745201940000,"o":87262.6,"h":87314.3,"l":87262.7,"c":87314.3,"v":90000,"usd":1.03101831}
{"ts":1745202000000,"o":87314.3,"h":87338.8,"l":87252.9,"c":87338.8,"v":458000,"usd":5.24516792}
{"ts":1745202060000,"o":87338.8,"h":87436.3,"l":87330.2,"c":87419.6,"v":350100,"usd":4.00532326}
{"ts":1745202120000,"o":87419.6,"h":87438,"l":87373.9,"c":87437.9,"v":871900,"usd":9.97270821}
{"ts":1745202180000,"o":87437.9,"h":87480.4,"l":87425.6,"c":87467.5,"v":939500,"usd":10.74356072}
{"ts":1745202240000,"o":87467.5,"h":87623.8,"l":87474.5,"c":87551,"v":1243800,"usd":14.20452893}
{"ts":1745202300000,"o":87551,"h":87560,"l":87427.8,"c":87427.8,"v":183700,"usd":2.09950897}
{"ts":1745202360000,"o":87427.8,"h":87439.9,"l":87341.8,"c":87363.8,"v":326100,"usd":3.73109913}
{"ts":1745202420000,"o":87363.8,"h":87403.2,"l":87369.3,"c":87381.3,"v":27500,"usd":0.31467184}
{"ts":1745202480000,"o":87381.3,"h":87388.3,"l":87351.2,"c":87352.3,"v":254000,"usd":2.90717629}
{"ts":1745202540000,"o":87352.3,"h":87387.2,"l":87311.2,"c":87336,"v":117200,"usd":1.34182883}
{"ts":1745202600000,"o":87336,"h":87370.8,"l":87333.3,"c":87335.6,"v":187300,"usd":2.14433709}
{"ts":1745202660000,"o":87335.6,"h":87407.2,"l":87354.9,"c":87380,"v":73100,"usd":0.83646906}
{"ts":1745202720000,"o":87380,"h":87439.9,"l":87370,"c":87370,"v":71700,"usd":0.82038687}
{"ts":1745202780000,"o":87370,"h":87464,"l":87301.5,"c":87301.5,"v":156300,"usd":1.78910109}
{"ts":1745202840000,"o":87301.5,"h":87347.9,"l":87300,"c":87320,"v":74700,"usd":0.85547777}
{"ts":1745202900000,"o":87320,"h":87339.9,"l":87290,"c":87290,"v":38500,"usd":0.4408242}
{"ts":1745202960000,"o":87290,"h":87319.9,"l":87309.5,"c":87319.9,"v":18400,"usd":0.21071977}
{"ts":1745203020000,"o":87319.9,"h":87351.1,"l":87287.2,"c":87295,"v":266200,"usd":3.04814396}
{"ts":1745203080000,"o":87295,"h":87300.1,"l":87270.1,"c":87282.4,"v":60800,"usd":0.69654707}
{"ts":1745203140000,"o":87282.4,"h":87274.7,"l":87206.5,"c":87231.8,"v":230300,"usd":2.64001137}
{"ts":1745203200000,"o":87231.8,"h":87218.7,"l":87176.3,"c":87211,"v":350600,"usd":4.02095307}
{"ts":1745203260000,"o":87211,"h":87300,"l":87219.4,"c":87280,"v":129000,"usd":1.47826987}
{"ts":1745203320000,"o":87280,"h":87279.4,"l":87200,"c":87200.1,"v":109400,"usd":1.25384096}
{"ts":1745203380000,"o":87200.1,"h":87204.1,"l":87150.5,"c":87165.4,"v":96100,"usd":1.10244682}
{"ts":1745203440000,"o":87165.4,"h":87169.5,"l":87103.7,"c":87142.2,"v":156400,"usd":1.79508896}
{"ts":1745203500000,"o":87142.2,"h":87173.9,"l":87130.1,"c":87147.8,"v":83800,"usd":0.9615225}
{"ts":1745203560000,"o":87147.8,"h":87207,"l":87132.5,"c":87133.3,"v":142900,"usd":1.63918908}
{"ts":1745203620000,"o":87133.3,"h":87250.1,"l":87151.1,"c":87250,"v":145600,"usd":1.66970018}
{"ts":1745203680000,"o":87250,"h":87288.2,"l":87226.2,"c":87247.3,"v":219800,"usd":2.51923319}
{"ts":1745203740000,"o":87247.3,"h":87250,"l":87217.8,"c":87236.8,"v":31700,"usd":0.36335971}
{"ts":1745203800000,"o":87236.8,"h":87252.7,"l":87220,"c":87243.3,"v":36900,"usd":0.42294232}
{"ts":1745203860000,"o":87243.3,"h":87300,"l":87235.4,"c":87295.9,"v":361000,"usd":4.13568197}
{"ts":1745203920000,"o":87295.9,"h":87311.7,"l":87265.3,"c":87280,"v":11600,"usd":0.13288849}
{"ts":1745203980000,"o":87280,"h":87299.6,"l":87224.3,"c":87299.6,"v":215900,"usd":2.47390659}
{"ts":1745204040000,"o":87299.6,"h":87306.7,"l":87287.6,"c":87292.2,"v":170500,"usd":1.95289248}
{"ts":1745204100000,"o":87292.2,"h":87350,"l":87293.4,"c":87309.2,"v":530200,"usd":6.07127797}
{"ts":1745204160000,"o":87309.2,"h":87380.8,"l":87301.9,"c":87340.1,"v":91500,"usd":1.04753565}
{"ts":1745204220000,"o":87340.1,"h":87367.9,"l":87340.1,"c":87355.3,"v":21900,"usd":0.25068617}
{"ts":1745204280000,"o":87355.3,"h":87369.4,"l":87320,"c":87320,"v":188600,"usd":2.1589369}
{"ts":1745204340000,"o":87320,"h":87333.9,"l":87310,"c":87333.9,"v":12100,"usd":0.13856039}
{"ts":1745204400000,"o":87333.9,"h":87334,"l":87318.7,"c":87318.7,"v":148400,"usd":1.69923121}
{"ts":1745204460000,"o":87318.7,"h":87421.9,"l":87319.5,"c":87409.2,"v":278400,"usd":3.18638256}
{"ts":1745204520000,"o":87409.2,"h":87465.1,"l":87396.2,"c":87458.6,"v":42800,"usd":0.48940911}
{"ts":1745204580000,"o":87458.6,"h":87470.8,"l":87430.2,"c":87450.9,"v":36500,"usd":0.41734237}
{"ts":1745204640000,"o":87450.9,"h":87462.5,"l":87430.6,"c":87462.5,"v":8500,"usd":0.09719692}
{"ts":1745204700000,"o":87462.5,"h":87512.6,"l":87468.5,"c":87512.6,"v":43100,"usd":0.49261193}
{"ts":1745204760000,"o":87512.6,"h":87513.1,"l":87481.4,"c":87490.5,"v":54700,"usd":0.62508833}
{"ts":1745204820000,"o":87490.5,"h":87590.5,"l":87400.1,"c":87424.4,"v":669200,"usd":7.6450331}
{"ts":1745204880000,"o":87424.4,"h":87443.5,"l":87390,"c":87443.5,"v":139000,"usd":1.58999594}
{"ts":1745204940000,"o":87443.5,"h":87448.1,"l":87410.1,"c":87421.9,"v":213100,"usd":2.43725659}
{"ts":1745205000000,"o":87421.9,"h":87427.1,"l":87411.7,"c":87411.7,"v":61100,"usd":0.69890444}
{"ts":1745205060000,"o":87411.7,"h":87447.3,"l":87421,"c":87431.4,"v":4700,"usd":0.05375578}
{"ts":1745205120000,"o":87431.4,"h":87459.9,"l":87424.1,"c":87459.9,"v":26200,"usd":0.29961215}
{"ts":1745205180000,"o":87459.9,"h":87468.5,"l":87400,"c":87429.9,"v":124800,"usd":1.42718514}
{"ts":1745205240000,"o":87429.9,"h":87409.4,"l":87380.2,"c":87385.8,"v":30000,"usd":0.34324877}
{"ts":1745205300000,"o":87385.8,"h":87407.2,"l":87380.1,"c":87407.2,"v":51500,"usd":0.58931695}
{"ts":1745205360000,"o":87407.2,"h":87411.5,"l":87372.9,"c":87372.9,"v":115400,"usd":1.32021268}
{"ts":1745205420000,"o":87372.9,"h":87379.9,"l":87356.8,"c":87367.6,"v":48600,"usd":0.55622797}
{"ts":1745205480000,"o":87367.6,"h":87375.1,"l":87356.1,"c":87362.9,"v":38100,"usd":0.43609153}
{"ts":1745205540000,"o":87362.9,"h":87376.2,"l":87362.9,"c":87376.2,"v":42700,"usd":0.4887234}
{"ts":1745205600000,"o":87376.2,"h":87420,"l":87357.9,"c":87420,"v":263800,"usd":3.01852574}
{"ts":1745205660000,"o":87420,"h":87489.7,"l":87428.8,"c":87462.3,"v":169600,"usd":1.93905052}
{"ts":1745205720000,"o":87462.3,"h":87479.8,"l":87443.9,"c":87470.3,"v":28700,"usd":0.32811132}
{"ts":1745205780000,"o":87470.3,"h":87485.9,"l":87450,"c":87450,"v":29600,"usd":0.33839048}
{"ts":1745205840000,"o":87450,"h":87460,"l":87417.8,"c":87460,"v":47000,"usd":0.53756521}
{"ts":1745205900000,"o":87460,"h":87473.6,"l":87417.6,"c":87430,"v":181700,"usd":2.0779898}
{"ts":1745205960000,"o":87430,"h":87448.6,"l":87425,"c":87430.1,"v":130900,"usd":1.49714934}
{"ts":1745206020000,"o":87430.1,"h":87426.3,"l":87349.5,"c":87360,"v":150300,"usd":1.72024744}
{"ts":1745206080000,"o":87360,"h":87375.7,"l":87350.8,"c":87375.3,"v":46400,"usd":0.53113105}
{"ts":1745206140000,"o":87375.3,"h":87378.8,"l":87340,"c":87374.6,"v":205600,"usd":2.3534853}
{"ts":1745206200000,"o":87374.6,"h":87361.5,"l":87351.4,"c":87357.5,"v":9300,"usd":0.10645951}
{"ts":1745206260000,"o":87357.5,"h":87400,"l":87356.3,"c":87367.4,"v":266100,"usd":3.04506035}
{"ts":1745206320000,"o":87367.4,"h":87411.9,"l":87363.8,"c":87411.9,"v":296000,"usd":3.38670902}
{"ts":1745206380000,"o":87411.9,"h":87423.1,"l":87326,"c":87326,"v":228600,"usd":2.61622568}
{"ts":1745206440000,"o":87326,"h":87326,"l":87288,"c":87288.9,"v":81300,"usd":0.93122294}
{"ts":1745206500000,"o":87288.9,"h":87302.8,"l":87282.3,"c":87282.3,"v":70400,"usd":0.80648694}
{"ts":1745206560000,"o":87282.3,"h":87323,"l":87270.1,"c":87297.1,"v":587600,"usd":6.73136096}
{"ts":1745206620000,"o":87297.1,"h":87327.4,"l":87240.1,"c":87244.4,"v":126900,"usd":1.45403157}
{"ts":1745206680000,"o":87244.4,"h":87269.9,"l":87241.8,"c":87266.6,"v":223400,"usd":2.56024844}
{"ts":1745206740000,"o":87266.6,"h":87277,"l":87243.3,"c":87243.4,"v":177700,"usd":2.03648459}
{"ts":1745206800000,"o":87243.4,"h":87330.8,"l":87227.9,"c":87330.8,"v":226300,"usd":2.59264026}
{"ts":1745206860000,"o":87330.8,"h":87320.1,"l":87268.5,"c":87290,"v":87400,"usd":1.00119746}
{"ts":1745206920000,"o":87290,"h":87293.5,"l":87233.1,"c":87276.1,"v":64700,"usd":0.74133418}
{"ts":1745206980000,"o":87276.1,"h":87284.6,"l":87215.5,"c":87215.5,"v":142900,"usd":1.63742798}
{"ts":1745207040000,"o":87215.5,"h":87240,"l":87202.9,"c":87240,"v":97200,"usd":1.11444027}
{"ts":1745207100000,"o":87240,"h":87236.5,"l":87230.2,"c":87230.2,"v":105600,"usd":1.21058064}
{"ts":1745207160000,"o":87230.2,"h":87259.9,"l":87207.6,"c":87246.2,"v":124100,"usd":1.4225461}
{"ts":1745207220000,"o":87246.2,"h":87295.4,"l":87246.3,"c":87283.2,"v":112900,"usd":1.29357078}
{"ts":1745207280000,"o":87283.2,"h":87271.6,"l":87210,"c":87240,"v":53600,"usd":0.61439371}
{"ts":1745207340000,"o":87240,"h":87268,"l":87241.7,"c":87268,"v":9800,"usd":0.11232226}
{"ts":1745207400000,"o":87268,"h":87279.9,"l":87250,"c":87250,"v":84100,"usd":0.96365206}
{"ts":1745207460000,"o":87250,"h":87257.8,"l":87250.1,"c":87257.8,"v":40800,"usd":0.46759484}
{"ts":1745207520000,"o":87257.8,"h":87257.8,"l":87213.4,"c":87217.5,"v":369200,"usd":4.23163777}
{"ts":1745207580000,"o":87217.5,"h":87230.1,"l":87205.9,"c":87230.1,"v":63900,"usd":0.73271684}
{"ts":1745207640000,"o":87230.1,"h":87220.4,"l":87181.1,"c":87216.8,"v":171300,"usd":1.96428214}
{"ts":1745207700000,"o":87216.8,"h":87212.3,"l":87176.5,"c":87183.8,"v":184900,"usd":2.12055257}
{"ts":1745207760000,"o":87183.8,"h":87205.4,"l":87189.3,"c":87205.4,"v":41900,"usd":0.48052119}
{"ts":1745207820000,"o":87205.4,"h":87230.9,"l":87205.4,"c":87228.4,"v":85400,"usd":0.97907445}
{"ts":1745207880000,"o":87228.4,"h":87228.3,"l":87187,"c":87187,"v":275500,"usd":3.15879658}
{"ts":1745207940000,"o":87187,"h":87187.1,"l":87166,"c":87166,"v":309500,"usd":3.55024077}
{"ts":1745208000000,"o":87166,"h":87180,"l":87142.7,"c":87180,"v":223400,"usd":2.56315949}
{"ts":1745208060000,"o":87180,"h":87229.6,"l":87146.6,"c":87206.8,"v":268400,"usd":3.07802499}
{"ts":1745208120000,"o":87206.8,"h":87257.8,"l":87215.1,"c":87257.8,"v":307100,"usd":3.52053887}
{"ts":1745208180000,"o":87257.8,"h":87279.9,"l":87244.6,"c":87255.9,"v":168500,"usd":1.93096029}
{"ts":1745208240000,"o":87255.9,"h":87293,"l":87262.4,"c":87262.4,"v":307000,"usd":3.51696148}
{"ts":1745208300000,"o":87262.4,"h":87299.9,"l":87270,"c":87299.9,"v":18000,"usd":0.20620837}
{"ts":1745208360000,"o":87299.9,"h":87302.7,"l":87260.1,"c":87288.2,"v":116500,"usd":1.33465822}
{"ts":1745208420000,"o":87288.2,"h":87288.2,"l":87288.2,"c":87288.2,"v":5500,"usd":0.06300965}
{"ts":1745208480000,"o":87288.2,"h":87270,"l":87212.8,"c":87246.4,"v":251600,"usd":2.88413955}
{"ts":1745208540000,"o":87246.4,"h":87289,"l":87246.1,"c":87289,"v":104300,"usd":1.19510735}
{"ts":1745208600000,"o":87289,"h":87299.8,"l":87260,"c":87299.8,"v":96700,"usd":1.10805564}
{"ts":1745208660000,"o":87299.8,"h":87318.5,"l":87299.9,"c":87300,"v":55900,"usd":0.64021898}
{"ts":1745208720000,"o":87300,"h":87300.3,"l":87268.1,"c":87278.5,"v":92800,"usd":1.06321408}
{"ts":1745208780000,"o":87278.5,"h":87278.5,"l":87226.6,"c":87226.6,"v":191900,"usd":2.19902259}
{"ts":1745208840000,"o":87226.6,"h":87229.3,"l":87213.1,"c":87218.8,"v":45000,"usd":0.51594215}
{"ts":1745208900000,"o":87218.8,"h":87239.9,"l":87213,"c":87239.9,"v":44000,"usd":0.50443624}
{"ts":1745208960000,"o":87239.9,"h":87239.9,"l":87200,"c":87200,"v":129800,"usd":1.4880709}
{"ts":1745209020000,"o":87200,"h":87216.6,"l":87175,"c":87216.6,"v":230200,"usd":2.6401009}
{"ts":1745209080000,"o":87216.6,"h":87189.4,"l":87142.7,"c":87162.6,"v":127400,"usd":1.46140635}
{"ts":1745209140000,"o":87162.6,"h":87184.8,"l":87160,"c":87165.8,"v":24000,"usd":0.2752884}
{"ts":1745209200000,"o":87165.8,"h":87193.2,"l":87141.8,"c":87167.9,"v":46700,"usd":0.53575443}
{"ts":1745209260000,"o":87167.9,"h":87193.2,"l":87167.9,"c":87177.2,"v":106800,"usd":1.224889}
{"ts":1745209320000,"o":87177.2,"h":87213.4,"l":87150.4,"c":87150.4,"v":122300,"usd":1.40269651}
{"ts":1745209380000,"o":87150.4,"h":87164,"l":87133.5,"c":87158,"v":224800,"usd":2.57942105}
{"ts":1745209440000,"o":87158,"h":87169.2,"l":87145.3,"c":87145.3,"v":93100,"usd":1.06806501}
{"ts":1745209500000,"o":87145.3,"h":87171.4,"l":87140.1,"c":87171.4,"v":329700,"usd":3.78304984}
{"ts":1745209560000,"o":87171.4,"h":87172.5,"l":87161.3,"c":87172.5,"v":45900,"usd":0.52656026}
{"ts":1745209620000,"o":87172.5,"h":87179.9,"l":87147.3,"c":87153.4,"v":73900,"usd":0.84789894}
{"ts":1745209680000,"o":87153.4,"h":87165.7,"l":87103.8,"c":87112.7,"v":218100,"usd":2.50310291}
{"ts":1745209740000,"o":87112.7,"h":87114.8,"l":87103.7,"c":87103.7,"v":417300,"usd":4.7908191}
{"ts":1745209800000,"o":87103.7,"h":87114.7,"l":87100.3,"c":87112.2,"v":110000,"usd":1.26283345}
{"ts":1745209860000,"o":87112.2,"h":87100.1,"l":87033,"c":87037.8,"v":220400,"usd":2.53115969}
{"ts":1745209920000,"o":87037.8,"h":87099.9,"l":87037.9,"c":87099.9,"v":122100,"usd":1.40260305}
{"ts":1745209980000,"o":87099.9,"h":87140.6,"l":87099.9,"c":87136.1,"v":219500,"usd":2.51973917}
{"ts":1745210040000,"o":87136.1,"h":87143.3,"l":87121.7,"c":87121.7,"v":55400,"usd":0.63576124}
{"ts":1745210100000,"o":87121.7,"h":87160,"l":87128,"c":87160,"v":166800,"usd":1.91399284}
{"ts":1745210160000,"o":87160,"h":87179.8,"l":87160.3,"c":87160.3,"v":362700,"usd":4.1603934}
{"ts":1745210220000,"o":87160.3,"h":87148,"l":87110.7,"c":87145.3,"v":82000,"usd":0.94106879}
{"ts":1745210280000,"o":87145.3,"h":87175.3,"l":87140.8,"c":87146.2,"v":130400,"usd":1.49630271}
{"ts":1745210340000,"o":87146.2,"h":87175.3,"l":87153.8,"c":87175.3,"v":1900,"usd":0.02179961}
{"ts":1745210400000,"o":87175.3,"h":87199.9,"l":87179.7,"c":87190.3,"v":396100,"usd":4.54328095}
{"ts":1745210460000,"o":87190.3,"h":87215.5,"l":87180.1,"c":87205,"v":159300,"usd":1.82699377}
{"ts":1745210520000,"o":87205,"h":87203.9,"l":87189.9,"c":87192.6,"v":1400,"usd":0.01605649}
{"ts":1745210580000,"o":87192.6,"h":87240.1,"l":87203.9,"c":87218.8,"v":75100,"usd":0.86088331}
{"ts":1745210640000,"o":87218.8,"h":87270,"l":87218.8,"c":87270,"v":264100,"usd":3.02711647}
{"ts":1745210700000,"o":87270,"h":87277.5,"l":87239.2,"c":87239.2,"v":77300,"usd":0.88581631}
{"ts":1745210760000,"o":87239.2,"h":87249.6,"l":87197.6,"c":87249.6,"v":132500,"usd":1.5191069}
{"ts":1745210820000,"o":87249.6,"h":87318.3,"l":87260,"c":87318.3,"v":164200,"usd":1.88133342}
{"ts":1745210880000,"o":87318.3,"h":87326.9,"l":87314.2,"c":87325.7,"v":17600,"usd":0.20154845}
{"ts":1745210940000,"o":87325.7,"h":87325.6,"l":87297.4,"c":87297.5,"v":111200,"usd":1.2734639}
{"ts":1745211000000,"o":87297.5,"h":87338,"l":87310.4,"c":87338,"v":117100,"usd":1.34093918}
{"ts":1745211060000,"o":87338,"h":87330.5,"l":87277.7,"c":87314.6,"v":190900,"usd":2.186283}
{"ts":1745211120000,"o":87314.6,"h":87319.6,"l":87300.3,"c":87311.7,"v":54000,"usd":0.61844853}
{"ts":1745211180000,"o":87311.7,"h":87328.6,"l":87311.8,"c":87328.5,"v":68300,"usd":0.78210732}
{"ts":1745211240000,"o":87328.5,"h":87305.8,"l":87305.7,"c":87305.8,"v":88500,"usd":1.013679}
{"ts":1745211300000,"o":87305.8,"h":87336,"l":87260,"c":87260,"v":199300,"usd":2.28251633}
{"ts":1745211360000,"o":87260,"h":87260,"l":87220.1,"c":87260,"v":20100,"usd":0.23035598}
{"ts":1745211420000,"o":87260,"h":87290,"l":87268,"c":87290,"v":111800,"usd":1.28081056}
{"ts":1745211480000,"o":87290,"h":87321.6,"l":87300,"c":87320.5,"v":28100,"usd":0.32180829}
{"ts":1745211540000,"o":87320.5,"h":87340,"l":87311.7,"c":87328.9,"v":127800,"usd":1.46342806}
{"ts":1745211600000,"o":87328.9,"h":87363.6,"l":87333.5,"c":87338.8,"v":149200,"usd":1.70824945}
{"ts":1745211660000,"o":87338.8,"h":87397.3,"l":87330.1,"c":87360,"v":191600,"usd":2.19279095}
{"ts":1745211720000,"o":87360,"h":87372,"l":87350.1,"c":87350.1,"v":168000,"usd":1.92285897}
{"ts":1745211780000,"o":87350.1,"h":87380,"l":87350,"c":87380,"v":13400,"usd":0.15337653}
{"ts":1745211840000,"o":87380,"h":87408.8,"l":87350,"c":87350,"v":238700,"usd":2.73136486}
{"ts":1745211900000,"o":87350,"h":87372.4,"l":87340.1,"c":87372.4,"v":80200,"usd":0.91805097}
{"ts":1745211960000,"o":87372.4,"h":87368,"l":87340,"c":87357.5,"v":84700,"usd":0.9696556}
{"ts":1745212020000,"o":87357.5,"h":87394.6,"l":87360,"c":87394.6,"v":120700,"usd":1.38127597}
{"ts":1745212080000,"o":87394.6,"h":87467.1,"l":87385.3,"c":87428.5,"v":285700,"usd":3.26725796}
{"ts":1745212140000,"o":87428.5,"h":87436.4,"l":87424.8,"c":87436.4,"v":145500,"usd":1.66425896}
{"ts":1745212200000,"o":87436.4,"h":87427.9,"l":87366.2,"c":87366.2,"v":139400,"usd":1.59501648}
{"ts":1745212260000,"o":87366.2,"h":87386.5,"l":87366.2,"c":87384.6,"v":4900,"usd":0.05607878}
{"ts":1745212320000,"o":87384.6,"h":87384.7,"l":87360.9,"c":87360.9,"v":168100,"usd":1.9239012}
{"ts":1745212380000,"o":87360.9,"h":87369,"l":87312.5,"c":87325.5,"v":287800,"usd":3.29515269}
{"ts":1745212440000,"o":87325.5,"h":87319.1,"l":87319,"c":87319,"v":10300,"usd":0.11795866}
{"ts":1745212500000,"o":87319,"h":87387.6,"l":87319,"c":87346.5,"v":2084800,"usd":23.86130336}
{"ts":1745212560000,"o":87346.5,"h":87400,"l":87346.5,"c":87400,"v":32400,"usd":0.3708302}
{"ts":1745212620000,"o":87400,"h":87401.2,"l":87377.5,"c":87401.2,"v":213000,"usd":2.43706736}
{"ts":1745212680000,"o":87401.2,"h":87408.8,"l":87374.4,"c":87408,"v":104400,"usd":1.19445122}
{"ts":1745212740000,"o":87408,"h":87425.3,"l":87414.4,"c":87425.3,"v":121100,"usd":1.38531251}
{"ts":1745212800000,"o":87425.3,"h":87438,"l":87428.3,"c":87438,"v":49700,"usd":0.56840567}
{"ts":1745212860000,"o":87438,"h":87443.8,"l":87414.9,"c":87443.8,"v":94800,"usd":1.08420016}
{"ts":1745212920000,"o":87443.8,"h":87437.3,"l":87380.1,"c":87400.8,"v":173600,"usd":1.98612196}
{"ts":1745212980000,"o":87400.8,"h":87400.9,"l":87390.1,"c":87400.9,"v":90700,"usd":1.03779923}
{"ts":1745213040000,"o":87400.9,"h":87420.3,"l":87405.6,"c":87420.1,"v":24000,"usd":0.27454104}
{"ts":1745213100000,"o":87420.1,"h":87420.7,"l":87415.3,"c":87420.7,"v":113900,"usd":1.30296155}
{"ts":1745213160000,"o":87420.7,"h":87420.8,"l":87420.7,"c":87420.8,"v":300,"usd":0.00343167}
{"ts":1745213220000,"o":87420.8,"h":87443.7,"l":87420.8,"c":87436.3,"v":120000,"usd":1.3725868}
{"ts":1745213280000,"o":87436.3,"h":87428.9,"l":87400.1,"c":87400.1,"v":11700,"usd":0.13382844}
{"ts":1745213340000,"o":87400.1,"h":87400.1,"l":87400.1,"c":87400.1,"v":0,"usd":0}
{"ts":1745213400000,"o":87400.1,"h":87439.9,"l":87410.9,"c":87439.9,"v":129600,"usd":1.48232342}
{"ts":1745213460000,"o":87439.9,"h":87492.9,"l":87425.5,"c":87425.5,"v":336600,"usd":3.84833008}
{"ts":1745213520000,"o":87425.5,"h":87425.5,"l":87322.2,"c":87372.7,"v":451700,"usd":5.17066337}
{"ts":1745213580000,"o":87372.7,"h":87403.4,"l":87345.5,"c":87403.4,"v":56200,"usd":0.64321057}
{"ts":1745213640000,"o":87403.4,"h":87425.8,"l":87402,"c":87402,"v":26500,"usd":0.30314428}
{"ts":1745213700000,"o":87402,"h":87424.4,"l":87414.9,"c":87424.4,"v":145700,"usd":1.66676285}
{"ts":1745213760000,"o":87424.4,"h":87437.6,"l":87428.3,"c":87428.3,"v":24400,"usd":0.27905572}
{"ts":1745213820000,"o":87428.3,"h":87416,"l":87402,"c":87402.1,"v":142500,"usd":1.63020646}
{"ts":1745213880000,"o":87402.1,"h":87426.9,"l":87400.3,"c":87426.9,"v":71200,"usd":0.81457248}
{"ts":1745213940000,"o":87426.9,"h":87426.6,"l":87414.1,"c":87423.3,"v":12200,"usd":0.13954794}
{"ts":1745214000000,"o":87423.3,"h":87414.9,"l":87393.1,"c":87393.1,"v":237600,"usd":2.71860838}
{"ts":1745214060000,"o":87393.1,"h":87427.7,"l":87393.2,"c":87427.7,"v":7900,"usd":0.09037268}
{"ts":1745214120000,"o":87427.7,"h":87439,"l":87418,"c":87438.2,"v":54400,"usd":0.62216337}
{"ts":1745214180000,"o":87438.2,"h":87434.1,"l":87434.1,"c":87434.1,"v":1100,"usd":0.01258092}
{"ts":1745214240000,"o":87434.1,"h":87436.5,"l":87413.8,"c":87428.7,"v":231100,"usd":2.64340672}
{"ts":1745214300000,"o":87428.7,"h":87440,"l":87426.4,"c":87435.5,"v":72400,"usd":0.82802466}
{"ts":1745214360000,"o":87435.5,"h":87475,"l":87435.5,"c":87470.1,"v":102300,"usd":1.16981654}
{"ts":1745214420000,"o":87470.1,"h":87476,"l":87458.3,"c":87476,"v":16000,"usd":0.18291308}
{"ts":1745214480000,"o":87476,"h":87528.4,"l":87476,"c":87522.1,"v":271000,"usd":3.09698101}
{"ts":1745214540000,"o":87522.1,"h":87590.1,"l":87496.7,"c":87590.1,"v":578700,"usd":6.60953046}
{"ts":1745214600000,"o":87590.1,"h":87577.9,"l":87531.3,"c":87533.9,"v":187600,"usd":2.14226844}
{"ts":1745214660000,"o":87533.9,"h":87722.9,"l":87540.3,"c":87653.3,"v":3595200,"usd":41.02279469}
{"ts":1745214720000,"o":87653.3,"h":87683.8,"l":87604.2,"c":87644.1,"v":439600,"usd":5.01631752}
{"ts":1745214780000,"o":87644.1,"h":87649.9,"l":87500,"c":87512.2,"v":756500,"usd":8.6389953}
{"ts":1745214840000,"o":87512.2,"h":87545,"l":87503.2,"c":87522.4,"v":32900,"usd":0.37584585}
{"ts":1745214900000,"o":87522.4,"h":87545.9,"l":87520,"c":87520,"v":203400,"usd":2.3237981}
{"ts":1745214960000,"o":87520,"h":87510,"l":87476.1,"c":87476.1,"v":16200,"usd":0.18514521}
{"ts":1745215020000,"o":87476.1,"h":87550.7,"l":87481.8,"c":87531.9,"v":362700,"usd":4.14441864}
{"ts":1745215080000,"o":87531.9,"h":87567.3,"l":87536,"c":87562.4,"v":22600,"usd":0.25811649}
{"ts":1745215140000,"o":87562.4,"h":87540.1,"l":87510,"c":87517.2,"v":122900,"usd":1.40410172}
{"ts":1745215200000,"o":87517.2,"h":87521.2,"l":87510.1,"c":87521.2,"v":700,"usd":0.00799866}
{"ts":1745215260000,"o":87521.2,"h":87573.2,"l":87521.2,"c":87545.8,"v":140800,"usd":1.60795892}
{"ts":1745215320000,"o":87545.8,"h":87565.1,"l":87556.8,"c":87565,"v":2400,"usd":0.02740956}
{"ts":1745215380000,"o":87565,"h":87571.8,"l":87549.6,"c":87571.8,"v":26700,"usd":0.30489826}
{"ts":1745215440000,"o":87571.8,"h":87667.6,"l":87560.6,"c":87577.8,"v":509100,"usd":5.81049973}
{"ts":1745215500000,"o":87577.8,"h":87599.7,"l":87558.4,"c":87566.9,"v":19500,"usd":0.22266154}
{"ts":1745215560000,"o":87566.9,"h":87566.9,"l":87510,"c":87519.9,"v":172400,"usd":1.96896309}
{"ts":1745215620000,"o":87519.9,"h":87516.7,"l":87476.2,"c":87476.3,"v":255000,"usd":2.91420954}
{"ts":1745215680000,"o":87476.3,"h":87499.7,"l":87479.7,"c":87483.6,"v":121300,"usd":1.38643736}
{"ts":1745215740000,"o":87483.6,"h":87490.2,"l":87490.2,"c":87490.2,"v":2600,"usd":0.02971774}
{"ts":1745215800000,"o":87490.2,"h":87504.4,"l":87490.2,"c":87504.4,"v":147400,"usd":1.6847355}
{"ts":1745215860000,"o":87504.4,"h":87530,"l":87490.3,"c":87503.3,"v":133300,"usd":1.5232659}
{"ts":1745215920000,"o":87503.3,"h":87512.7,"l":87441.3,"c":87441.3,"v":416400,"usd":4.7602058}
{"ts":1745215980000,"o":87441.3,"h":87463.2,"l":87441.4,"c":87454.4,"v":98900,"usd":1.13089457}
{"ts":1745216040000,"o":87454.4,"h":87463.1,"l":87450,"c":87455.3,"v":7900,"usd":0.09032631}
{"ts":1745216100000,"o":87455.3,"h":87462.9,"l":87451.6,"c":87462.8,"v":61500,"usd":0.70318386}
{"ts":1745216160000,"o":87462.8,"h":87503.5,"l":87462.8,"c":87490.4,"v":110700,"usd":1.26529356}
{"ts":1745216220000,"o":87490.4,"h":87491.3,"l":87463.8,"c":87465.5,"v":54000,"usd":0.61733336}
{"ts":1745216280000,"o":87465.5,"h":87471.1,"l":87439,"c":87440.8,"v":177300,"usd":2.02739447}
{"ts":1745216340000,"o":87440.8,"h":87541.9,"l":87449.9,"c":87541.9,"v":690200,"usd":7.88737914}
{"ts":1745216400000,"o":87541.9,"h":87568.8,"l":87498.9,"c":87533.1,"v":674900,"usd":7.70927111}
{"ts":1745216460000,"o":87533.1,"h":87514.7,"l":87490,"c":87491.6,"v":30600,"usd":0.34971824}
{"ts":1745216520000,"o":87491.6,"h":87533.1,"l":87500.8,"c":87500.8,"v":18500,"usd":0.21137556}
{"ts":1745216580000,"o":87500.8,"h":87501.7,"l":87490.1,"c":87494.1,"v":42500,"usd":0.48574616}
{"ts":1745216640000,"o":87494.1,"h":87503.9,"l":87437.8,"c":87437.8,"v":118600,"usd":1.35562116}
{"ts":1745216700000,"o":87437.8,"h":87460,"l":87419.3,"c":87460,"v":117100,"usd":1.33942024}
{"ts":1745216760000,"o":87460,"h":87515.9,"l":87421.1,"c":87515.9,"v":235300,"usd":2.69083898}
{"ts":1745216820000,"o":87515.9,"h":87516,"l":87500.7,"c":87516,"v":40500,"usd":0.46277575}
{"ts":1745216880000,"o":87516,"h":87530.3,"l":87518.4,"c":87518.8,"v":44200,"usd":0.50498631}
{"ts":1745216940000,"o":87518.8,"h":87518.2,"l":87460.7,"c":87460.7,"v":18900,"usd":0.2159912}
{"ts":1745217000000,"o":87460.7,"h":87474.9,"l":87460,"c":87466.7,"v":57600,"usd":0.65855833}
{"ts":1745217060000,"o":87466.7,"h":87483.6,"l":87441.4,"c":87460.7,"v":340600,"usd":3.89437575}
{"ts":1745217120000,"o":87460.7,"h":87480,"l":87466.4,"c":87480,"v":54200,"usd":0.61964036}
{"ts":1745217180000,"o":87480,"h":87486.1,"l":87460,"c":87460,"v":133800,"usd":1.52964197}
{"ts":1745217240000,"o":87460,"h":87450,"l":87419,"c":87419.1,"v":52600,"usd":0.60168888}
{"ts":1745217300000,"o":87419.1,"h":87429.3,"l":87414.9,"c":87429.3,"v":600,"usd":0.0068631}
{"ts":1745217360000,"o":87429.3,"h":87439.2,"l":87411.5,"c":87411.5,"v":47100,"usd":0.53873363}
{"ts":1745217420000,"o":87411.5,"h":87422.4,"l":87336.6,"c":87370.7,"v":744800,"usd":8.5225206}
{"ts":1745217480000,"o":87370.7,"h":87375.2,"l":87362.4,"c":87369.6,"v":69500,"usd":0.79549454}
{"ts":1745217540000,"o":87369.6,"h":87358.9,"l":87355.2,"c":87355.2,"v":6100,"usd":0.0698273}
{"ts":1745217600000,"o":87355.2,"h":87364.4,"l":87332.4,"c":87359.9,"v":98400,"usd":1.1263394}
{"ts":1745217660000,"o":87359.9,"h":87384.7,"l":87359.9,"c":87384.7,"v":81300,"usd":0.93055698}
{"ts":1745217720000,"o":87384.7,"h":87408.3,"l":87390,"c":87407.6,"v":37100,"usd":0.4244708}
{"ts":1745217780000,"o":87407.6,"h":87390.6,"l":87372.4,"c":87372.4,"v":98800,"usd":1.13077056}
{"ts":1745217840000,"o":87372.4,"h":87370,"l":87344.9,"c":87350,"v":29100,"usd":0.33313201}
{"ts":1745217900000,"o":87350,"h":87386.1,"l":87350.1,"c":87383.9,"v":131700,"usd":1.50736684}
{"ts":1745217960000,"o":87383.9,"h":87400,"l":87382.9,"c":87391,"v":29100,"usd":0.33296765}
{"ts":1745218020000,"o":87391,"h":87424.5,"l":87398.5,"c":87424.5,"v":391100,"usd":4.47440466}
{"ts":1745218080000,"o":87424.5,"h":87426.5,"l":87424.5,"c":87426.5,"v":59800,"usd":0.68400438}
{"ts":1745218140000,"o":87426.5,"h":87459.9,"l":87426.6,"c":87459.9,"v":132400,"usd":1.51433811}
{"ts":1745218200000,"o":87459.9,"h":87470,"l":87460,"c":87470,"v":94500,"usd":1.08048721}
{"ts":1745218260000,"o":87470,"h":87474.3,"l":87444.7,"c":87444.7,"v":71900,"usd":0.82205461}
{"ts":1745218320000,"o":87444.7,"h":87499.9,"l":87446.5,"c":87499.9,"v":96800,"usd":1.10656537}
{"ts":1745218380000,"o":87499.9,"h":87510.6,"l":87466,"c":87510.6,"v":229700,"usd":2.62527857}
{"ts":1745218440000,"o":87510.6,"h":87512.4,"l":87500,"c":87510.1,"v":5900,"usd":0.0674198}
{"ts":1745218500000,"o":87510.1,"h":87512.1,"l":87497.3,"c":87497.3,"v":10200,"usd":0.11656509}
{"ts":1745218560000,"o":87497.3,"h":87490,"l":87480,"c":87484.9,"v":1600,"usd":0.01828882}
{"ts":1745218620000,"o":87484.9,"h":87490,"l":87480,"c":87480,"v":50800,"usd":0.58066318}
{"ts":1745218680000,"o":87480,"h":87470.1,"l":87460,"c":87460,"v":5700,"usd":0.06516551}
{"ts":1745218740000,"o":87460,"h":87471.4,"l":87455.8,"c":87471.4,"v":3200,"usd":0.03658388}
{"ts":1745218800000,"o":87471.4,"h":87491.6,"l":87473.9,"c":87491.5,"v":42500,"usd":0.48580862}
{"ts":1745218860000,"o":87491.5,"h":87543.3,"l":87483.5,"c":87543.3,"v":305500,"usd":3.49121068}
{"ts":1745218920000,"o":87543.3,"h":87579.9,"l":87547.4,"c":87549.6,"v":45300,"usd":0.51731465}
{"ts":1745218980000,"o":87549.6,"h":87556,"l":87540,"c":87540,"v":19200,"usd":0.21929919}
{"ts":1745219040000,"o":87540,"h":87535.1,"l":87520,"c":87520,"v":6400,"usd":0.07311441}
{"ts":1745219100000,"o":87520,"h":87556.5,"l":87510.6,"c":87542.7,"v":68600,"usd":0.78368582}
{"ts":1745219160000,"o":87542.7,"h":87564.4,"l":87548.2,"c":87561.8,"v":13500,"usd":0.15417626}
{"ts":1745219220000,"o":87561.8,"h":87563.1,"l":87563.1,"c":87563.1,"v":200,"usd":0.00228406}
{"ts":1745219280000,"o":87563.1,"h":87563,"l":87532.4,"c":87532.4,"v":183600,"usd":2.09716371}
{"ts":1745219340000,"o":87532.4,"h":87535.4,"l":87520.1,"c":87531.2,"v":12300,"usd":0.14051844}
{"ts":1745219400000,"o":87531.2,"h":87543.7,"l":87531,"c":87543.7,"v":40200,"usd":0.45920586}
{"ts":1745219460000,"o":87543.7,"h":87520,"l":87468.7,"c":87468.7,"v":206700,"usd":2.36290624}
{"ts":1745219520000,"o":87468.7,"h":87466.9,"l":87426.6,"c":87426.6,"v":90300,"usd":1.03277554}
{"ts":1745219580000,"o":87426.6,"h":87422.5,"l":87410.1,"c":87421.4,"v":44300,"usd":0.50674176}
{"ts":1745219640000,"o":87421.4,"h":87459.9,"l":87421.4,"c":87459.9,"v":118300,"usd":1.35313362}
{"ts":1745219700000,"o":87459.9,"h":87466.9,"l":87454.7,"c":87466.9,"v":58100,"usd":0.66432838}
{"ts":1745219760000,"o":87466.9,"h":87450,"l":87430.1,"c":87439.8,"v":3000,"usd":0.03431099}
{"ts":1745219820000,"o":87439.8,"h":87432.5,"l":87419.1,"c":87432.5,"v":104600,"usd":1.19646265}
{"ts":1745219880000,"o":87432.5,"h":87439.9,"l":87410.2,"c":87410.2,"v":100400,"usd":1.14845522}
{"ts":1745219940000,"o":87410.2,"h":87451.4,"l":87410.5,"c":87427.7,"v":191600,"usd":2.19124486}
{"ts":1745220000000,"o":87427.7,"h":87455.4,"l":87420.1,"c":87449,"v":17400,"usd":0.19898932}
{"ts":1745220060000,"o":87449,"h":87450.7,"l":87434.5,"c":87436,"v":6100,"usd":0.06976433}
{"ts":1745220120000,"o":87436,"h":87427.9,"l":87406.9,"c":87406.9,"v":12300,"usd":0.1406886}
{"ts":1745220180000,"o":87406.9,"h":87416.2,"l":87394.4,"c":87416.2,"v":26400,"usd":0.30203725}
{"ts":1745220240000,"o":87416.2,"h":87432,"l":87398.8,"c":87420,"v":9200,"usd":0.10524082}
{"ts":1745220300000,"o":87420,"h":87410,"l":87366.2,"c":87366.2,"v":44600,"usd":0.51046862}
{"ts":1745220360000,"o":87366.2,"h":87367.8,"l":87350,"c":87362.6,"v":153600,"usd":1.75818879}
{"ts":1745220420000,"o":87362.6,"h":87362.6,"l":87362.6,"c":87362.6,"v":0,"usd":0}
{"ts":1745220480000,"o":87362.6,"h":87353.9,"l":87320,"c":87323.6,"v":37900,"usd":0.43391467}
{"ts":1745220540000,"o":87323.6,"h":87376.7,"l":87332.4,"c":87376.7,"v":106800,"usd":1.22244544}
{"ts":1745220600000,"o":87376.7,"h":87380,"l":87374.1,"c":87380,"v":90500,"usd":1.0357457}
{"ts":1745220660000,"o":87380,"h":87417.9,"l":87387.9,"c":87417.9,"v":11400,"usd":0.13042104}
{"ts":1745220720000,"o":87417.9,"h":87420,"l":87395,"c":87420,"v":98200,"usd":1.12337673}
{"ts":1745220780000,"o":87420,"h":87462.2,"l":87432.4,"c":87462.2,"v":8900,"usd":0.10176855}
{"ts":1745220840000,"o":87462.2,"h":87473.9,"l":87440,"c":87467.5,"v":167200,"usd":1.91186781}
{"ts":1745220900000,"o":87467.5,"h":87514.8,"l":87464.6,"c":87506.1,"v":68000,"usd":0.77722672}
{"ts":1745220960000,"o":87506.1,"h":87504.3,"l":87489.4,"c":87495.1,"v":161100,"usd":1.84131283}
{"ts":1745221020000,"o":87495.1,"h":87489.3,"l":87480.6,"c":87489.3,"v":15900,"usd":0.18174282}
{"ts":1745221080000,"o":87489.3,"h":87494.7,"l":87482,"c":87482,"v":15200,"usd":0.17372672}
{"ts":1745221140000,"o":87482,"h":87480,"l":87451.6,"c":87479.9,"v":40200,"usd":0.45957627}
{"ts":1745221200000,"o":87479.9,"h":87489.4,"l":87480,"c":87480.2,"v":136400,"usd":1.55920056}
{"ts":1745221260000,"o":87480.2,"h":87500.9,"l":87467.8,"c":87500.9,"v":131300,"usd":1.50076482}
{"ts":1745221320000,"o":87500.9,"h":87498.5,"l":87483.8,"c":87483.8,"v":2700,"usd":0.03085916}
{"ts":1745221380000,"o":87483.8,"h":87508.8,"l":87461.3,"c":87472.3,"v":340300,"usd":3.88990517}
{"ts":1745221440000,"o":87472.3,"h":87515.9,"l":87472.2,"c":87497.2,"v":277300,"usd":3.16914915}
{"ts":1745221500000,"o":87497.2,"h":87515.9,"l":87497.5,"c":87497.5,"v":106700,"usd":1.21939032}
{"ts":1745221560000,"o":87497.5,"h":87520,"l":87502.9,"c":87520,"v":108500,"usd":1.239957}
{"ts":1745221620000,"o":87520,"h":87547.3,"l":87518.7,"c":87524.5,"v":127000,"usd":1.45098064}
{"ts":1745221680000,"o":87524.5,"h":87540.1,"l":87526.2,"c":87540.1,"v":18000,"usd":0.2056438}
{"ts":1745221740000,"o":87540.1,"h":87560.6,"l":87514.8,"c":87514.8,"v":37700,"usd":0.43061696}
{"ts":1745221800000,"o":87514.8,"h":87510,"l":87461.6,"c":87461.7,"v":104100,"usd":1.19021943}
{"ts":1745221860000,"o":87461.7,"h":87478.2,"l":87440,"c":87440,"v":31600,"usd":0.36138725}
{"ts":1745221920000,"o":87440,"h":87441.5,"l":87414.7,"c":87441.5,"v":201100,"usd":2.30018808}
{"ts":1745221980000,"o":87441.5,"h":87440.2,"l":87429.3,"c":87429.3,"v":8500,"usd":0.09721914}
{"ts":1745222040000,"o":87429.3,"h":87443.6,"l":87414.1,"c":87419.5,"v":121800,"usd":1.3932373}
{"ts":1745222100000,"o":87419.5,"h":87429.8,"l":87414,"c":87414,"v":9500,"usd":0.10866357}
{"ts":1745222160000,"o":87414,"h":87414,"l":87392.1,"c":87392.1,"v":476400,"usd":5.45030659}
{"ts":1745222220000,"o":87392.1,"h":87401.3,"l":87390.3,"c":87390.7,"v":42400,"usd":0.48513598}
{"ts":1745222280000,"o":87390.7,"h":87419.9,"l":87397.9,"c":87419.9,"v":97200,"usd":1.11194458}
{"ts":1745222340000,"o":87419.9,"h":87410.6,"l":87404.8,"c":87404.8,"v":10600,"usd":0.12127026}
{"ts":1745222400000,"o":87404.8,"h":87409.6,"l":87391.6,"c":87409.6,"v":95600,"usd":1.09378567}
{"ts":1745222460000,"o":87409.6,"h":87444.7,"l":87380.1,"c":87386.2,"v":970000,"usd":11.09451457}
{"ts":1745222520000,"o":87386.2,"h":87430.7,"l":87394.2,"c":87430.7,"v":16900,"usd":0.19332691}
{"ts":1745222580000,"o":87430.7,"h":87430.8,"l":87410,"c":87425.1,"v":50000,"usd":0.57192142}
{"ts":1745222640000,"o":87425.1,"h":87425,"l":87421.9,"c":87421.9,"v":6900,"usd":0.07892544}
{"ts":1745222700000,"o":87421.9,"h":87517.9,"l":87444.3,"c":87503.7,"v":216900,"usd":2.47907052}
{"ts":1745222760000,"o":87503.7,"h":87510,"l":87487.9,"c":87510,"v":121900,"usd":1.39313443}
{"ts":1745222820000,"o":87510,"h":87554.2,"l":87510,"c":87528,"v":230000,"usd":2.62764364}
{"ts":1745222880000,"o":87528,"h":87542.7,"l":87523.4,"c":87525.6,"v":42800,"usd":0.4889541}
{"ts":1745222940000,"o":87525.6,"h":87557.5,"l":87543.8,"c":87549.9,"v":19100,"usd":0.21815415}
{"ts":1745223000000,"o":87549.9,"h":87550,"l":87543.1,"c":87550,"v":11100,"usd":0.12678899}
{"ts":1745223060000,"o":87550,"h":87569.6,"l":87539.4,"c":87569.5,"v":110400,"usd":1.26074272}
{"ts":1745223120000,"o":87569.5,"h":87588.2,"l":87560,"c":87560,"v":124700,"usd":1.42394013}
{"ts":1745223180000,"o":87560,"h":87552.4,"l":87493.2,"c":87493.4,"v":53000,"usd":0.6055962}
{"ts":1745223240000,"o":87493.4,"h":87511.6,"l":87492.1,"c":87496.3,"v":102800,"usd":1.17486121}
{"ts":1745223300000,"o":87496.3,"h":87511.1,"l":87505.5,"c":87505.5,"v":65600,"usd":0.74962576}
{"ts":1745223360000,"o":87505.5,"h":87497.5,"l":87471.5,"c":87489.2,"v":10600,"usd":0.12115473}
{"ts":1745223420000,"o":87489.2,"h":87489.2,"l":87430,"c":87436.4,"v":142700,"usd":1.63120426}
{"ts":1745223480000,"o":87436.4,"h":87455.4,"l":87446.7,"c":87448.8,"v":30600,"usd":0.34991162}
{"ts":1745223540000,"o":87448.8,"h":87440.9,"l":87440.9,"c":87440.9,"v":6100,"usd":0.06976143}
{"ts":1745223600000,"o":87440.9,"h":87440.1,"l":87440.1,"c":87440.1,"v":1000,"usd":0.0114364}
{"ts":1745223660000,"o":87440.1,"h":87489.3,"l":87440,"c":87450.1,"v":111100,"usd":1.2699596}
{"ts":1745223720000,"o":87450.1,"h":87489.3,"l":87455.7,"c":87489.3,"v":121000,"usd":1.38312309}
{"ts":1745223780000,"o":87489.3,"h":87594.7,"l":87499.2,"c":87594.6,"v":151400,"usd":1.72986226}
{"ts":1745223840000,"o":87594.6,"h":87584.8,"l":87547.4,"c":87575.2,"v":131000,"usd":1.49614412}
{"ts":1745223900000,"o":87575.2,"h":87580.3,"l":87565,"c":87571.2,"v":192900,"usd":2.20278433}
{"ts":1745223960000,"o":87571.2,"h":87632.4,"l":87578.5,"c":87597.9,"v":615900,"usd":7.02888637}
{"ts":1745224020000,"o":87597.9,"h":87613,"l":87600.1,"c":87604.9,"v":26300,"usd":0.30021275}
{"ts":1745224080000,"o":87604.9,"h":87656.7,"l":87613.1,"c":87656.7,"v":46700,"usd":0.53285891}
{"ts":1745224140000,"o":87656.7,"h":87691,"l":87630.5,"c":87631.9,"v":107800,"usd":1.22961479}
{"ts":1745224200000,"o":87631.9,"h":87642.4,"l":87600.9,"c":87600.9,"v":126000,"usd":1.43773665}
{"ts":1745224260000,"o":87600.9,"h":87630,"l":87577.7,"c":87593.1,"v":103700,"usd":1.18381207}
{"ts":1745224320000,"o":87593.1,"h":87604.3,"l":87575.6,"c":87593.2,"v":50600,"usd":0.5776699}
{"ts":1745224380000,"o":87593.2,"h":87604.2,"l":87560.1,"c":87579.8,"v":145000,"usd":1.65562665}
{"ts":1745224440000,"o":87579.8,"h":87613.9,"l":87579.9,"c":87580.1,"v":25500,"usd":0.29109231}
{"ts":1745224500000,"o":87580.1,"h":87593.4,"l":87584.2,"c":87584.2,"v":12000,"usd":0.13700098}
{"ts":1745224560000,"o":87584.2,"h":87587.3,"l":87575.8,"c":87575.8,"v":113400,"usd":1.29483596}
{"ts":1745224620000,"o":87575.8,"h":87588.8,"l":87551.4,"c":87583.3,"v":307000,"usd":3.50556317}
{"ts":1745224680000,"o":87583.3,"h":87569.9,"l":87550.1,"c":87564.2,"v":35500,"usd":0.40540272}
{"ts":1745224740000,"o":87564.2,"h":87619.9,"l":87570,"c":87619.9,"v":812200,"usd":9.27068109}
{"ts":1745224800000,"o":87619.9,"h":87589.3,"l":87552.8,"c":87553,"v":267400,"usd":3.05402879}
{"ts":1745224860000,"o":87553,"h":87565.4,"l":87536.4,"c":87551.7,"v":92700,"usd":1.0588109}
{"ts":1745224920000,"o":87551.7,"h":87554,"l":87536,"c":87552.7,"v":16100,"usd":0.18391259}
{"ts":1745224980000,"o":87552.7,"h":87552.7,"l":87539,"c":87545.4,"v":72500,"usd":0.82814345}
{"ts":1745225040000,"o":87545.4,"h":87551.2,"l":87540.5,"c":87551.2,"v":4900,"usd":0.0559687}
{"ts":1745225100000,"o":87551.2,"h":87554.4,"l":87546.6,"c":87554.3,"v":9300,"usd":0.10622105}
{"ts":1745225160000,"o":87554.3,"h":87554.4,"l":87522.6,"c":87547.4,"v":214100,"usd":2.44600122}
{"ts":1745225220000,"o":87547.4,"h":87554.3,"l":87524,"c":87524,"v":151700,"usd":1.73280794}
{"ts":1745225280000,"o":87524,"h":87556.5,"l":87520,"c":87543.6,"v":206400,"usd":2.35810503}
{"ts":1745225340000,"o":87543.6,"h":87547.3,"l":87510.4,"c":87510.4,"v":34500,"usd":0.394139}
{"ts":1745225400000,"o":87510.4,"h":87549.5,"l":87510.5,"c":87549.5,"v":40800,"usd":0.46621364}
{"ts":1745225460000,"o":87549.5,"h":87573.7,"l":87549.8,"c":87573.7,"v":14200,"usd":0.16216497}
{"ts":1745225520000,"o":87573.7,"h":87643.9,"l":87580,"c":87643.9,"v":291600,"usd":3.32776401}
{"ts":1745225580000,"o":87643.9,"h":87626.5,"l":87613.2,"c":87617.8,"v":115900,"usd":1.32277733}
{"ts":1745225640000,"o":87617.8,"h":87617.3,"l":87579.9,"c":87579.9,"v":48900,"usd":0.55817836}
{"ts":1745225700000,"o":87579.9,"h":87594.3,"l":87594.3,"c":87594.3,"v":200,"usd":0.00228326}
{"ts":1745225760000,"o":87594.3,"h":87613.9,"l":87579.9,"c":87579.9,"v":120900,"usd":1.38002989}
{"ts":1745225820000,"o":87579.9,"h":87583.4,"l":87570.8,"c":87575.2,"v":67500,"usd":0.77074515}
{"ts":1745225880000,"o":87575.2,"h":87571.6,"l":87547.1,"c":87563,"v":36500,"usd":0.41684892}
{"ts":1745225940000,"o":87563,"h":87566,"l":87551.9,"c":87560.9,"v":13000,"usd":0.14847014}
{"ts":1745226000000,"o":87560.9,"h":87564.3,"l":87540,"c":87540,"v":145500,"usd":1.66178646}
{"ts":1745226060000,"o":87540,"h":87570.9,"l":87503.9,"c":87570.9,"v":205500,"usd":2.34812376}
{"ts":1745226120000,"o":87570.9,"h":87619.7,"l":87562.4,"c":87600,"v":248500,"usd":2.83703713}
{"ts":1745226180000,"o":87600,"h":87651.8,"l":87607.9,"c":87651.8,"v":265600,"usd":3.03100468}
{"ts":1745226240000,"o":87651.8,"h":87650.1,"l":87626.3,"c":87638.4,"v":35700,"usd":0.40734626}
{"ts":1745226300000,"o":87638.4,"h":87659,"l":87627.8,"c":87659,"v":37500,"usd":0.42790342}
{"ts":1745226360000,"o":87659,"h":87661.1,"l":87645.9,"c":87645.9,"v":52600,"usd":0.60005949}
{"ts":1745226420000,"o":87645.9,"h":87680,"l":87645.9,"c":87680,"v":560700,"usd":6.39493207}
{"ts":1745226480000,"o":87680,"h":87749.9,"l":87653.6,"c":87660,"v":628000,"usd":7.15962753}
{"ts":1745226540000,"o":87660,"h":87665.5,"l":87586.9,"c":87598.6,"v":185700,"usd":2.11950657}
{"ts":1745226600000,"o":87598.6,"h":87610,"l":87571,"c":87610,"v":202200,"usd":2.30832522}
{"ts":1745226660000,"o":87610,"h":87612.7,"l":87553.6,"c":87553.6,"v":153000,"usd":1.74652798}
{"ts":1745226720000,"o":87553.6,"h":87571.1,"l":87556.7,"c":87571,"v":17800,"usd":0.20327614}
{"ts":1745226780000,"o":87571,"h":87569.3,"l":87538.5,"c":87538.5,"v":63200,"usd":0.72184264}
{"ts":1745226840000,"o":87538.5,"h":87536.6,"l":87504.4,"c":87520,"v":98200,"usd":1.12206084}
{"ts":1745226900000,"o":87520,"h":87521.2,"l":87486.1,"c":87499.1,"v":157400,"usd":1.79880464}
{"ts":1745226960000,"o":87499.1,"h":87525.5,"l":87480.1,"c":87491.6,"v":158900,"usd":1.81596516}
{"ts":1745227020000,"o":87491.6,"h":87480.4,"l":87414.2,"c":87414.2,"v":165200,"usd":1.88953109}
{"ts":1745227080000,"o":87414.2,"h":87410.1,"l":87396.2,"c":87398.6,"v":164000,"usd":1.87648508}
{"ts":1745227140000,"o":87398.6,"h":87415.9,"l":87396.5,"c":87397.7,"v":47000,"usd":0.53773735}
{"ts":1745227200000,"o":87397.7,"h":87416.4,"l":87396.5,"c":87396.5,"v":133200,"usd":1.52405381}
{"ts":1745227260000,"o":87396.5,"h":87419.9,"l":87371.4,"c":87416.2,"v":59900,"usd":0.68541812}
{"ts":1745227320000,"o":87416.2,"h":87416.5,"l":87388.9,"c":87394.5,"v":23800,"usd":0.27228215}
{"ts":1745227380000,"o":87394.5,"h":87396.7,"l":87370.5,"c":87370.6,"v":133100,"usd":1.52329804}
{"ts":1745227440000,"o":87370.6,"h":87400,"l":87370.4,"c":87400,"v":66100,"usd":0.75647705}
{"ts":1745227500000,"o":87400,"h":87440,"l":87401.7,"c":87401.7,"v":123400,"usd":1.4115312}
{"ts":1745227560000,"o":87401.7,"h":87400,"l":87364.4,"c":87374.1,"v":89700,"usd":1.02665869}
{"ts":1745227620000,"o":87374.1,"h":87387,"l":87290,"c":87302.9,"v":704800,"usd":8.06998181}
{"ts":1745227680000,"o":87302.9,"h":87301.3,"l":87280.7,"c":87296.2,"v":104900,"usd":1.20170975}
{"ts":1745227740000,"o":87296.2,"h":87304.7,"l":87274,"c":87278.8,"v":111200,"usd":1.27389096}
{"ts":1745227800000,"o":87278.8,"h":87312.6,"l":87274.1,"c":87300.9,"v":248700,"usd":2.84896822}
{"ts":1745227860000,"o":87300.9,"h":87389,"l":87299.9,"c":87344,"v":1985400,"usd":22.72542774}
{"ts":1745227920000,"o":87344,"h":87349.8,"l":87294,"c":87307.3,"v":207300,"usd":2.37406552}
{"ts":1745227980000,"o":87307.3,"h":87326.4,"l":87300.4,"c":87305.1,"v":88100,"usd":1.00893569}
{"ts":1745228040000,"o":87305.1,"h":87301,"l":87274.3,"c":87289.3,"v":90900,"usd":1.04146387}
{"ts":1745228100000,"o":87289.3,"h":87308.5,"l":87269,"c":87269,"v":597300,"usd":6.84355696}
{"ts":1745228160000,"o":87269,"h":87303,"l":87266.8,"c":87292.3,"v":202200,"usd":2.31656827}
{"ts":1745228220000,"o":87292.3,"h":87302.1,"l":87269.7,"c":87290.7,"v":377400,"usd":4.32361425}
{"ts":1745228280000,"o":87290.7,"h":87290.7,"l":87278.3,"c":87278.7,"v":204500,"usd":2.34303748}
{"ts":1745228340000,"o":87278.7,"h":87339.9,"l":87258.3,"c":87339.8,"v":978100,"usd":11.20414864}
{"ts":1745228400000,"o":87339.8,"h":87390.3,"l":87339.3,"c":87369.6,"v":570000,"usd":6.52393371}
{"ts":1745228460000,"o":87369.6,"h":87378.2,"l":87369.7,"c":87374.1,"v":159700,"usd":1.82782481}
{"ts":1745228520000,"o":87374.1,"h":87374.1,"l":87319.7,"c":87319.7,"v":236300,"usd":2.70493877}
{"ts":1745228580000,"o":87319.7,"h":87344.1,"l":87314.3,"c":87314.6,"v":131200,"usd":1.50231574}
{"ts":1745228640000,"o":87314.6,"h":87335.3,"l":87320.2,"c":87326,"v":3800,"usd":0.04351115}
{"ts":1745228700000,"o":87326,"h":87349.8,"l":87324.6,"c":87349.8,"v":16000,"usd":0.18319626}
{"ts":1745228760000,"o":87349.8,"h":87394.6,"l":87351.7,"c":87394.6,"v":113800,"usd":1.30247032}
{"ts":1745228820000,"o":87394.6,"h":87417.8,"l":87394.7,"c":87417.8,"v":102500,"usd":1.1728115}
{"ts":1745228880000,"o":87417.8,"h":87418,"l":87417.9,"c":87417.9,"v":17600,"usd":0.20133168}
{"ts":1745228940000,"o":87417.9,"h":87440,"l":87414.5,"c":87440,"v":381900,"usd":4.36839929}
{"ts":1745229000000,"o":87440,"h":87480,"l":87450,"c":87462.5,"v":207600,"usd":2.37349309}
{"ts":1745229060000,"o":87462.5,"h":87465.4,"l":87437.9,"c":87439.3,"v":196200,"usd":2.24339876}
{"ts":1745229120000,"o":87439.3,"h":87450,"l":87414.5,"c":87414.6,"v":239000,"usd":2.73367199}
{"ts":1745229180000,"o":87414.6,"h":87414.5,"l":87395.1,"c":87395.2,"v":176800,"usd":2.02271406}
{"ts":1745229240000,"o":87395.2,"h":87458.4,"l":87420,"c":87447.6,"v":72000,"usd":0.82331249}
{"ts":1745229300000,"o":87447.6,"h":87445.8,"l":87428.7,"c":87445.8,"v":108300,"usd":1.23849829}
{"ts":1745229360000,"o":87445.8,"h":87458.4,"l":87434.6,"c":87441,"v":91300,"usd":1.04392559}
{"ts":1745229420000,"o":87441,"h":87453.8,"l":87440.4,"c":87443.9,"v":95400,"usd":1.09086315}
{"ts":1745229480000,"o":87443.9,"h":87443.9,"l":87443.9,"c":87443.9,"v":0,"usd":0}
{"ts":1745229540000,"o":87443.9,"h":87458.4,"l":87446.1,"c":87446.1,"v":103700,"usd":1.18571922}
{"ts":1745229600000,"o":87446.1,"h":87465,"l":87445.6,"c":87465,"v":154700,"usd":1.76887925}
{"ts":1745229660000,"o":87465,"h":87538.2,"l":87480,"c":87503.5,"v":98600,"usd":1.12669931}
{"ts":1745229720000,"o":87503.5,"h":87521.6,"l":87483.2,"c":87517.4,"v":639100,"usd":7.30336055}
{"ts":1745229780000,"o":87517.4,"h":87507.3,"l":87453.6,"c":87463.1,"v":186500,"usd":2.13209881}
{"ts":1745229840000,"o":87463.1,"h":87476.3,"l":87460,"c":87460,"v":38400,"usd":0.43899788}
{"ts":1745229900000,"o":87460,"h":87474.9,"l":87450,"c":87450,"v":178100,"usd":2.03642434}
{"ts":1745229960000,"o":87450,"h":87440,"l":87394.2,"c":87394.2,"v":148300,"usd":1.69676935}
{"ts":1745230020000,"o":87394.2,"h":87397.2,"l":87368.4,"c":87395.7,"v":287300,"usd":3.28771118}
{"ts":1745230080000,"o":87395.7,"h":87397.4,"l":87369.9,"c":87369.9,"v":6400,"usd":0.07323582}
{"ts":1745230140000,"o":87369.9,"h":87375.5,"l":87369.9,"c":87375.4,"v":7700,"usd":0.0881263}
{"ts":1745230200000,"o":87375.4,"h":87394.1,"l":87328.3,"c":87349.2,"v":829200,"usd":9.49141073}
{"ts":1745230260000,"o":87349.2,"h":87370,"l":87332,"c":87370,"v":173800,"usd":1.98954661}
{"ts":1745230320000,"o":87370,"h":87380,"l":87376.7,"c":87379.9,"v":19500,"usd":0.22316605}
{"ts":1745230380000,"o":87379.9,"h":87368.2,"l":87362,"c":87362,"v":7300,"usd":0.0835557}
{"ts":1745230440000,"o":87362,"h":87366.3,"l":87362,"c":87366.3,"v":1600,"usd":0.01831426}
{"ts":1745230500000,"o":87366.3,"h":87380.6,"l":87370.6,"c":87380.6,"v":32700,"usd":0.37423484}
{"ts":1745230560000,"o":87380.6,"h":87394.6,"l":87380.6,"c":87384.4,"v":143700,"usd":1.64442108}
{"ts":1745230620000,"o":87384.4,"h":87383.9,"l":87383.1,"c":87383.9,"v":400,"usd":0.00457754}
{"ts":1745230680000,"o":87383.9,"h":87387.3,"l":87376.4,"c":87376.4,"v":31400,"usd":0.35935417}
{"ts":1745230740000,"o":87376.4,"h":87379.7,"l":87370.8,"c":87370.8,"v":44000,"usd":0.50359154}
{"ts":1745230800000,"o":87370.8,"h":87377.4,"l":87361.6,"c":87361.6,"v":27000,"usd":0.30905245}
{"ts":1745230860000,"o":87361.6,"h":87372.9,"l":87363.6,"c":87369,"v":48500,"usd":0.5551178}
{"ts":1745230920000,"o":87369,"h":87377.5,"l":87361.5,"c":87377.5,"v":51200,"usd":0.58597057}
{"ts":1745230980000,"o":87377.5,"h":87388,"l":87375,"c":87379.4,"v":36900,"usd":0.42228435}
{"ts":1745231040000,"o":87379.4,"h":87361.4,"l":87344.7,"c":87344.8,"v":295000,"usd":3.37698208}
{"ts":1745231100000,"o":87344.8,"h":87357.1,"l":87349.9,"c":87350,"v":10800,"usd":0.12363702}
{"ts":1745231160000,"o":87350,"h":87357.2,"l":87357.1,"c":87357.1,"v":5000,"usd":0.0572365}
{"ts":1745231220000,"o":87357.1,"h":87357.1,"l":87300.5,"c":87300.5,"v":599300,"usd":6.86303455}
{"ts":1745231280000,"o":87300.5,"h":87309.8,"l":87300.4,"c":87300.4,"v":158800,"usd":1.81900324}
{"ts":1745231340000,"o":87300.4,"h":87300.4,"l":87263.3,"c":87263.3,"v":382600,"usd":4.38367794}
{"ts":1745231400000,"o":87263.3,"h":87269,"l":87240.5,"c":87260,"v":214300,"usd":2.45592515}
{"ts":1745231460000,"o":87260,"h":87271.1,"l":87260,"c":87260.1,"v":63300,"usd":0.72541698}
{"ts":1745231520000,"o":87260.1,"h":87260.5,"l":87234.4,"c":87245.4,"v":172800,"usd":1.98036589}
{"ts":1745231580000,"o":87245.4,"h":87246,"l":87245.4,"c":87246,"v":105600,"usd":1.2103766}
{"ts":1745231640000,"o":87246,"h":87260,"l":87237,"c":87244.2,"v":328300,"usd":3.762915}
{"ts":1745231700000,"o":87244.2,"h":87244.7,"l":87237.2,"c":87244.7,"v":7400,"usd":0.08482515}
{"ts":1745231760000,"o":87244.7,"h":87262.4,"l":87237.2,"c":87246,"v":137700,"usd":1.57825362}
{"ts":1745231820000,"o":87246,"h":87246.1,"l":87246.1,"c":87246.1,"v":2000,"usd":0.0229236}
{"ts":1745231880000,"o":87246.1,"h":87286,"l":87246.1,"c":87280,"v":223800,"usd":2.56468301}
{"ts":1745231940000,"o":87280,"h":87279.9,"l":87253.6,"c":87253.6,"v":27900,"usd":0.31969324}
{"ts":1745232000000,"o":87253.6,"h":87253.7,"l":87252.5,"c":87253.7,"v":34800,"usd":0.39884255}
{"ts":1745232060000,"o":87253.7,"h":87254.9,"l":87241.4,"c":87254,"v":6000,"usd":0.06876539}
{"ts":1745232120000,"o":87254,"h":87242.1,"l":87237.1,"c":87237.1,"v":9600,"usd":0.1100404}
{"ts":1745232180000,"o":87237.1,"h":87237.2,"l":87209.6,"c":87218.3,"v":361200,"usd":4.14078571}
{"ts":1745232240000,"o":87218.3,"h":87227.3,"l":87218.4,"c":87227.2,"v":109800,"usd":1.25888562}
{"ts":1745232300000,"o":87227.2,"h":87231.9,"l":87224.2,"c":87231.9,"v":105500,"usd":1.20948931}
{"ts":1745232360000,"o":87231.9,"h":87243.2,"l":87230.1,"c":87243.2,"v":256900,"usd":2.94487689}
{"ts":1745232420000,"o":87243.2,"h":87252.6,"l":87244.1,"c":87244.1,"v":54900,"usd":0.62921046}
{"ts":1745232480000,"o":87244.1,"h":87250.1,"l":87230.2,"c":87250.1,"v":8500,"usd":0.09742938}
{"ts":1745232540000,"o":87250.1,"h":87259.9,"l":87245,"c":87245,"v":138500,"usd":1.58734309}
{"ts":1745232600000,"o":87245,"h":87251,"l":87236.8,"c":87248.2,"v":9300,"usd":0.10659453}
{"ts":1745232660000,"o":87248.2,"h":87320,"l":87259.8,"c":87320,"v":248200,"usd":2.84415101}
{"ts":1745232720000,"o":87320,"h":87329.2,"l":87313.7,"c":87313.7,"v":69900,"usd":0.80050062}
{"ts":1745232780000,"o":87313.7,"h":87299.9,"l":87273.4,"c":87273.4,"v":70600,"usd":0.80881661}
{"ts":1745232840000,"o":87273.4,"h":87289.8,"l":87271.5,"c":87289.8,"v":7000,"usd":0.08020439}
{"ts":1745232900000,"o":87289.8,"h":87309.6,"l":87294.1,"c":87309.6,"v":193000,"usd":2.21081882}
{"ts":1745232960000,"o":87309.6,"h":87340,"l":87309.7,"c":87340,"v":48600,"usd":0.55658866}
{"ts":1745233020000,"o":87340,"h":87365.1,"l":87343,"c":87365.1,"v":97600,"usd":1.11733868}
{"ts":1745233080000,"o":87365.1,"h":87359.8,"l":87326.3,"c":87326.3,"v":125300,"usd":1.43447634}
{"ts":1745233140000,"o":87326.3,"h":87340,"l":87326.4,"c":87336.1,"v":19000,"usd":0.21754561}
{"ts":1745233200000,"o":87336.1,"h":87337.5,"l":87300.1,"c":87300.1,"v":5800,"usd":0.06641493}
{"ts":1745233260000,"o":87300.1,"h":87317.8,"l":87263.1,"c":87285.6,"v":106800,"usd":1.22376244}
{"ts":1745233320000,"o":87285.6,"h":87264.6,"l":87248.7,"c":87261.5,"v":87500,"usd":1.00282125}
{"ts":1745233380000,"o":87261.5,"h":87269.9,"l":87244.8,"c":87251.7,"v":29800,"usd":0.34147766}
{"ts":1745233440000,"o":87251.7,"h":87252.2,"l":87244.5,"c":87244.5,"v":5700,"usd":0.06532975}
{"ts":1745233500000,"o":87244.5,"h":87253.1,"l":87249.5,"c":87253.1,"v":20900,"usd":0.23954226}
{"ts":1745233560000,"o":87253.1,"h":87256.3,"l":87228.4,"c":87228.4,"v":160200,"usd":1.83599137}
{"ts":1745233620000,"o":87228.4,"h":87235.3,"l":87218.4,"c":87234.5,"v":53400,"usd":0.61218755}
{"ts":1745233680000,"o":87234.5,"h":87232,"l":87220.8,"c":87220.8,"v":26000,"usd":0.2980607}
{"ts":1745233740000,"o":87220.8,"h":87227.1,"l":87220.9,"c":87227.1,"v":1500,"usd":0.01719725}
{"ts":1745233800000,"o":87227.1,"h":87227.1,"l":87205.9,"c":87206,"v":244700,"usd":2.8055793}
{"ts":1745233860000,"o":87206,"h":87220.5,"l":87200,"c":87220.5,"v":94000,"usd":1.07790868}
{"ts":1745233920000,"o":87220.5,"h":87220.5,"l":87220.5,"c":87220.5,"v":0,"usd":0}
{"ts":1745233980000,"o":87220.5,"h":87213.5,"l":87100,"c":87105.4,"v":920100,"usd":10.554419}
{"ts":1745234040000,"o":87105.4,"h":87129.9,"l":87108.1,"c":87112,"v":80600,"usd":0.92512501}
{"ts":1745234100000,"o":87112,"h":87116.7,"l":87081.1,"c":87116.7,"v":187800,"usd":2.15620515}
{"ts":1745234160000,"o":87116.7,"h":87128.1,"l":87043.5,"c":87045.4,"v":464800,"usd":5.33813987}
{"ts":1745234220000,"o":87045.4,"h":87050.6,"l":86863.6,"c":86879.7,"v":1586800,"usd":18.25039164}
{"ts":1745234280000,"o":86879.7,"h":86949.7,"l":86868.9,"c":86910.1,"v":600500,"usd":6.90886959}
{"ts":1745234340000,"o":86910.1,"h":86979.1,"l":86904.4,"c":86949.9,"v":741100,"usd":8.52217633}
{"ts":1745234400000,"o":86949.9,"h":86947.6,"l":86846,"c":86846,"v":494300,"usd":5.68989727}
{"ts":1745234460000,"o":86846,"h":86846,"l":86800.4,"c":86840.3,"v":1170500,"usd":13.48200658}
{"ts":1745234520000,"o":86840.3,"h":86854.6,"l":86751.7,"c":86830,"v":1732800,"usd":19.96336898}
{"ts":1745234580000,"o":86830,"h":86815,"l":86737.7,"c":86743.6,"v":105300,"usd":1.21377098}
{"ts":1745234640000,"o":86743.6,"h":86783,"l":86717.7,"c":86717.7,"v":240100,"usd":2.76816518}
{"ts":1745234700000,"o":86717.7,"h":86716,"l":86616.5,"c":86662.9,"v":704100,"usd":8.12606258}
{"ts":1745234760000,"o":86662.9,"h":86662.9,"l":86606,"c":86662.9,"v":114000,"usd":1.31578906}
{"ts":1745234820000,"o":86662.9,"h":86690.5,"l":86614.4,"c":86690.5,"v":242300,"usd":2.79662646}
{"ts":1745234880000,"o":86690.5,"h":86778.6,"l":86626.1,"c":86778.6,"v":696900,"usd":8.0357628}
{"ts":1745234940000,"o":86778.6,"h":86783.6,"l":86741.3,"c":86758.9,"v":188500,"usd":2.17221837}
{"ts":1745235000000,"o":86758.9,"h":86789.9,"l":86732.9,"c":86782.5,"v":395800,"usd":4.56209455}
{"ts":1745235060000,"o":86782.5,"h":86829.9,"l":86769.5,"c":86829.9,"v":162500,"usd":1.87227201}
{"ts":1745235120000,"o":86829.9,"h":86841.7,"l":86756.1,"c":86756.3,"v":440400,"usd":5.07281841}
{"ts":1745235180000,"o":86756.3,"h":86780,"l":86750,"c":86760,"v":30400,"usd":0.35037838}
{"ts":1745235240000,"o":86760,"h":86788.8,"l":86726.7,"c":86752.5,"v":324200,"usd":3.73649011}
{"ts":1745235300000,"o":86752.5,"h":86836.9,"l":86743.6,"c":86816.3,"v":81300,"usd":0.93661082}
{"ts":1745235360000,"o":86816.3,"h":86823.6,"l":86810,"c":86810.1,"v":37400,"usd":0.4307595}
{"ts":1745235420000,"o":86810.1,"h":86820.8,"l":86800.1,"c":86801.5,"v":103900,"usd":1.19685818}
{"ts":1745235480000,"o":86801.5,"h":86817.1,"l":86750.6,"c":86750.6,"v":45500,"usd":0.52436819}
{"ts":1745235540000,"o":86750.6,"h":86794.4,"l":86749.1,"c":86794.3,"v":226100,"usd":2.60579399}
{"ts":1745235600000,"o":86794.3,"h":86799.4,"l":86725.7,"c":86732.6,"v":230300,"usd":2.65450369}
{"ts":1745235660000,"o":86732.6,"h":86842.6,"l":86741.7,"c":86824,"v":100100,"usd":1.15294463}
{"ts":1745235720000,"o":86824,"h":86824,"l":86778.9,"c":86791.1,"v":20500,"usd":0.23616}
{"ts":1745235780000,"o":86791.1,"h":86797.3,"l":86778.9,"c":86792.7,"v":109700,"usd":1.26392463}
{"ts":1745235840000,"o":86792.7,"h":86835.7,"l":86799.2,"c":86830.1,"v":50200,"usd":0.57817}
{"ts":1745235900000,"o":86830.1,"h":86877.7,"l":86835.2,"c":86877.7,"v":101000,"usd":1.16300781}
{"ts":1745235960000,"o":86877.7,"h":86944.5,"l":86887.2,"c":86944.5,"v":489900,"usd":5.63589189}
{"ts":1745236020000,"o":86944.5,"h":86920.9,"l":86867.7,"c":86876.6,"v":201200,"usd":2.31542736}
{"ts":1745236080000,"o":86876.6,"h":86918,"l":86860.1,"c":86898.8,"v":166300,"usd":1.91389381}
{"ts":1745236140000,"o":86898.8,"h":86903.1,"l":86843,"c":86903.1,"v":87000,"usd":1.00155088}
{"ts":1745236200000,"o":86903.1,"h":86932.3,"l":86892.5,"c":86932.3,"v":31400,"usd":0.36129168}
{"ts":1745236260000,"o":86932.3,"h":86949.9,"l":86909.3,"c":86914.2,"v":253000,"usd":2.91053724}
{"ts":1745236320000,"o":86914.2,"h":86944.8,"l":86880,"c":86898.3,"v":624900,"usd":7.18995879}
{"ts":1745236380000,"o":86898.3,"h":86885.5,"l":86851.7,"c":86855.6,"v":94900,"usd":1.09245853}
{"ts":1745236440000,"o":86855.6,"h":86932.3,"l":86855.5,"c":86932.3,"v":217400,"usd":2.50259909}
{"ts":1745236500000,"o":86932.3,"h":86939.9,"l":86912,"c":86937.5,"v":30400,"usd":0.34968052}
{"ts":1745236560000,"o":86937.5,"h":86940,"l":86912.1,"c":86940,"v":211100,"usd":2.42835318}
{"ts":1745236620000,"o":86940,"h":86965,"l":86940,"c":86940,"v":36300,"usd":0.41744508}
{"ts":1745236680000,"o":86940,"h":86939.5,"l":86936,"c":86936,"v":8100,"usd":0.09316985}
{"ts":1745236740000,"o":86936,"h":86948.4,"l":86930.1,"c":86930.1,"v":64200,"usd":0.73850957}
{"ts":1745236800000,"o":86930.1,"h":86960,"l":86941.2,"c":86958.9,"v":15900,"usd":0.1828507}
{"ts":1745236860000,"o":86958.9,"h":86959.9,"l":86930.1,"c":86959.9,"v":145600,"usd":1.67477577}
{"ts":1745236920000,"o":86959.9,"h":87039.9,"l":86960,"c":86993.9,"v":971500,"usd":11.16790588}
{"ts":1745236980000,"o":86993.9,"h":87026.8,"l":86970,"c":87023.1,"v":220900,"usd":2.53885018}
{"ts":1745237040000,"o":87023.1,"h":87036.7,"l":87021.7,"c":87021.7,"v":21100,"usd":0.24245052}
{"ts":1745237100000,"o":87021.7,"h":87068.7,"l":87009.6,"c":87068.7,"v":233300,"usd":2.68026865}
{"ts":1745237160000,"o":87068.7,"h":87056.2,"l":87028.6,"c":87033.1,"v":72700,"usd":0.83514674}
{"ts":1745237220000,"o":87033.1,"h":87044,"l":87037.5,"c":87037.5,"v":72100,"usd":0.82835786}
{"ts":1745237280000,"o":87037.5,"h":87181.8,"l":87027,"c":87136.4,"v":494600,"usd":5.67796836}
{"ts":1745237340000,"o":87136.4,"h":87214,"l":87142.2,"c":87178.4,"v":192600,"usd":2.2089962}
{"ts":1745237400000,"o":87178.4,"h":87262.9,"l":87170.7,"c":87217.2,"v":233600,"usd":2.67790768}
{"ts":1745237460000,"o":87217.2,"h":87315.2,"l":87186.7,"c":87289.1,"v":1337200,"usd":15.32023747}
{"ts":1745237520000,"o":87289.1,"h":87396.6,"l":87252.9,"c":87351.8,"v":690500,"usd":7.90434742}
{"ts":1745237580000,"o":87351.8,"h":87340,"l":87246.5,"c":87279.9,"v":208600,"usd":2.38935831}
{"ts":1745237640000,"o":87279.9,"h":87306.8,"l":87249.1,"c":87295.1,"v":159600,"usd":1.82856278}
{"ts":1745237700000,"o":87295.1,"h":87300.5,"l":87257.1,"c":87292.3,"v":490500,"usd":5.62067485}
{"ts":1745237760000,"o":87292.3,"h":87291.9,"l":87246.4,"c":87275.7,"v":223400,"usd":2.56004377}
{"ts":1745237820000,"o":87275.7,"h":87279.9,"l":87234.3,"c":87259.9,"v":12100,"usd":0.13867681}
{"ts":1745237880000,"o":87259.9,"h":87286,"l":87232.6,"c":87286,"v":536800,"usd":6.15271564}
{"ts":1745237940000,"o":87286,"h":87314.2,"l":87286.1,"c":87311.1,"v":176200,"usd":2.01813646}
{"ts":1745238000000,"o":87311.1,"h":87304.9,"l":87271.7,"c":87271.7,"v":19100,"usd":0.21882354}
{"ts":1745238060000,"o":87271.7,"h":87309.9,"l":87262.6,"c":87279.8,"v":153100,"usd":1.75390062}
{"ts":1745238120000,"o":87279.8,"h":87487.7,"l":87283.3,"c":87487.7,"v":1239100,"usd":14.17775282}
{"ts":1745238180000,"o":87487.7,"h":87499.8,"l":87355.9,"c":87356.2,"v":393200,"usd":4.49736033}
{"ts":1745238240000,"o":87356.2,"h":87438,"l":87360.8,"c":87366.1,"v":238900,"usd":2.73344668}
{"ts":1745238300000,"o":87366.1,"h":87390,"l":87341.2,"c":87341.2,"v":56300,"usd":0.64442918}
{"ts":1745238360000,"o":87341.2,"h":87341.2,"l":87269.9,"c":87269.9,"v":269800,"usd":3.089929}
{"ts":1745238420000,"o":87269.9,"h":87312.6,"l":87236.2,"c":87266,"v":250100,"usd":2.8649516}
{"ts":1745238480000,"o":87266,"h":87296.5,"l":87266.9,"c":87266.9,"v":210500,"usd":2.41178585}
{"ts":1745238540000,"o":87266.9,"h":87289.9,"l":87240.5,"c":87287.2,"v":105400,"usd":1.20788168}
{"ts":1745238600000,"o":87287.2,"h":87305.8,"l":87283.8,"c":87288.9,"v":71200,"usd":0.81556727}
{"ts":1745238660000,"o":87288.9,"h":87288.8,"l":87266.7,"c":87271.6,"v":63300,"usd":0.72525665}
{"ts":1745238720000,"o":87271.6,"h":87358.1,"l":87272.9,"c":87343.4,"v":5734200,"usd":65.67267512}
{"ts":1745238780000,"o":87343.4,"h":87342.3,"l":87263,"c":87263,"v":714100,"usd":8.17894466}
{"ts":1745238840000,"o":87263,"h":87263.1,"l":87224.4,"c":87239.9,"v":274500,"usd":3.14645741}
{"ts":1745238900000,"o":87239.9,"h":87249.9,"l":87216.4,"c":87230.2,"v":198800,"usd":2.27877492}
{"ts":1745238960000,"o":87230.2,"h":87240,"l":87221.8,"c":87239.9,"v":28600,"usd":0.32788461}
{"ts":1745239020000,"o":87239.9,"h":87235,"l":87174.9,"c":87228,"v":372200,"usd":4.26812262}
{"ts":1745239080000,"o":87228,"h":87227,"l":87176,"c":87210,"v":263200,"usd":3.01852965}
{"ts":1745239140000,"o":87210,"h":87220,"l":87201.4,"c":87220,"v":62700,"usd":0.71898423}
{"ts":1745239200000,"o":87220,"h":87258.8,"l":87225.8,"c":87236.6,"v":60600,"usd":0.69459819}
{"ts":1745239260000,"o":87236.6,"h":87237.8,"l":87220,"c":87220,"v":116200,"usd":1.33214269}
{"ts":1745239320000,"o":87220,"h":87211.3,"l":87164.5,"c":87164.5,"v":158200,"usd":1.81421561}
{"ts":1745239380000,"o":87164.5,"h":87164.5,"l":87131.1,"c":87148.9,"v":186300,"usd":2.13777575}
{"ts":1745239440000,"o":87148.9,"h":87150,"l":87137.6,"c":87143,"v":90600,"usd":1.03973332}
{"ts":1745239500000,"o":87143,"h":87137.7,"l":87085.1,"c":87132.3,"v":505300,"usd":5.80054246}
{"ts":1745239560000,"o":87132.3,"h":87140,"l":87096.8,"c":87135.3,"v":76500,"usd":0.87806799}
{"ts":1745239620000,"o":87135.3,"h":87184.1,"l":87129.9,"c":87150.9,"v":191600,"usd":2.19826728}
{"ts":1745239680000,"o":87150.9,"h":87150.8,"l":87120.3,"c":87131.2,"v":68100,"usd":0.78151149}
{"ts":1745239740000,"o":87131.2,"h":87131.3,"l":87100,"c":87100,"v":115500,"usd":1.32560994}
{"ts":1745239800000,"o":87100,"h":87118.5,"l":87087.4,"c":87095.9,"v":53600,"usd":0.61531705}
{"ts":1745239860000,"o":87095.9,"h":87115.7,"l":87096.4,"c":87103.6,"v":194200,"usd":2.22933214}
{"ts":1745239920000,"o":87103.6,"h":87106.9,"l":87075.2,"c":87106.8,"v":194700,"usd":2.23577321}
{"ts":1745239980000,"o":87106.8,"h":87088.6,"l":87059.8,"c":87068.1,"v":126200,"usd":1.44936602}
{"ts":1745240040000,"o":87068.1,"h":87065.6,"l":87051,"c":87062.7,"v":61500,"usd":0.70645137}
{"ts":1745240100000,"o":87062.7,"h":87062.7,"l":87051.2,"c":87062.4,"v":69400,"usd":0.79716607}
{"ts":1745240160000,"o":87062.4,"h":87070.1,"l":87062.5,"c":87070.1,"v":37000,"usd":0.42494575}
{"ts":1745240220000,"o":87070.1,"h":87070.2,"l":87070,"c":87070.2,"v":67500,"usd":0.7752375}
{"ts":1745240280000,"o":87070.2,"h":87066.3,"l":87007.8,"c":87007.8,"v":254300,"usd":2.92155142}
{"ts":1745240340000,"o":87007.8,"h":87024.9,"l":87010.6,"c":87024.9,"v":167100,"usd":1.92031077}
{"ts":1745240400000,"o":87024.9,"h":87014.7,"l":86986.4,"c":87009.9,"v":389300,"usd":4.47469359}
{"ts":1745240460000,"o":87009.9,"h":87059.9,"l":87009.9,"c":87024.3,"v":438600,"usd":5.03971102}
{"ts":1745240520000,"o":87024.3,"h":87029.3,"l":86981.9,"c":86987,"v":177100,"usd":2.03565651}
{"ts":1745240580000,"o":86987,"h":86980,"l":86960,"c":86970,"v":67300,"usd":0.77383603}
{"ts":1745240640000,"o":86970,"h":86979.5,"l":86959.5,"c":86968.8,"v":124700,"usd":1.43391869}
{"ts":1745240700000,"o":86968.8,"h":86970,"l":86955,"c":86970,"v":130600,"usd":1.50170762}
{"ts":1745240760000,"o":86970,"h":86989.8,"l":86973.9,"c":86989.8,"v":183700,"usd":2.11202142}
{"ts":1745240820000,"o":86989.8,"h":86989.7,"l":86928.1,"c":86940.9,"v":347200,"usd":3.9931518}
{"ts":1745240880000,"o":86940.9,"h":86940.9,"l":86856.8,"c":86871.1,"v":874300,"usd":10.06309434}
{"ts":1745240940000,"o":86871.1,"h":86889.2,"l":86790.6,"c":86797.1,"v":897200,"usd":10.33187488}
{"ts":1745241000000,"o":86797.1,"h":86800.3,"l":86777,"c":86777,"v":130400,"usd":1.50245905}
{"ts":1745241060000,"o":86777,"h":86796.6,"l":86738.8,"c":86792.1,"v":510800,"usd":5.88728701}
{"ts":1745241120000,"o":86792.1,"h":86804.3,"l":86740,"c":86780.6,"v":846300,"usd":9.75339242}
{"ts":1745241180000,"o":86780.6,"h":86799.9,"l":86755,"c":86787.6,"v":131400,"usd":1.51428409}
{"ts":1745241240000,"o":86787.6,"h":86859.5,"l":86774.7,"c":86853.3,"v":115100,"usd":1.326098}
{"ts":1745241300000,"o":86853.3,"h":86875.8,"l":86840.4,"c":86871.6,"v":65100,"usd":0.74942376}
{"ts":1745241360000,"o":86871.6,"h":86930,"l":86880,"c":86919.9,"v":283400,"usd":3.26105982}
{"ts":1745241420000,"o":86919.9,"h":86918.2,"l":86890.7,"c":86910,"v":361600,"usd":4.16093883}
{"ts":1745241480000,"o":86910,"h":86909.9,"l":86892.4,"c":86892.4,"v":69800,"usd":0.80322173}
{"ts":1745241540000,"o":86892.4,"h":86909.9,"l":86895.2,"c":86903.4,"v":33000,"usd":0.37971857}
{"ts":1745241600000,"o":86903.4,"h":86904.4,"l":86895,"c":86901.9,"v":100700,"usd":1.15875035}
{"ts":1745241660000,"o":86901.9,"h":86929.9,"l":86858.1,"c":86886.1,"v":454800,"usd":5.23346797}
{"ts":1745241720000,"o":86886.1,"h":86874.8,"l":86790.9,"c":86833.3,"v":163900,"usd":1.88786058}
{"ts":1745241780000,"o":86833.3,"h":86909.4,"l":86842.6,"c":86903.6,"v":67500,"usd":0.77688278}
{"ts":1745241840000,"o":86903.6,"h":87020,"l":86896.6,"c":87009.9,"v":760800,"usd":8.74718876}
{"ts":1745241900000,"o":87009.9,"h":87099.9,"l":87009.9,"c":87050.4,"v":557600,"usd":6.40556133}
{"ts":1745241960000,"o":87050.4,"h":87099.8,"l":87034.4,"c":87066.3,"v":204500,"usd":2.34837361}
{"ts":1745242020000,"o":87066.3,"h":87074.7,"l":87055.5,"c":87074.6,"v":186700,"usd":2.14419075}
{"ts":1745242080000,"o":87074.6,"h":87150,"l":87065.2,"c":87127.5,"v":285500,"usd":3.27670087}
{"ts":1745242140000,"o":87127.5,"h":87183.9,"l":87113.3,"c":87183.8,"v":674000,"usd":7.73439916}
{"ts":1745242200000,"o":87183.8,"h":87183.9,"l":87149.5,"c":87183.9,"v":340800,"usd":3.90940459}
{"ts":1745242260000,"o":87183.9,"h":87249.6,"l":87060,"c":87249.6,"v":373600,"usd":4.28597975}
{"ts":1745242320000,"o":87249.6,"h":87240,"l":87174.2,"c":87209.6,"v":207000,"usd":2.37339734}
{"ts":1745242380000,"o":87209.6,"h":87279.8,"l":87107.7,"c":87268.2,"v":579100,"usd":6.64388985}
{"ts":1745242440000,"o":87268.2,"h":87382.9,"l":87222.7,"c":87320.9,"v":534400,"usd":6.12071988}
{"ts":1745242500000,"o":87320.9,"h":87339.9,"l":87204.9,"c":87316.5,"v":503900,"usd":5.77459328}
{"ts":1745242560000,"o":87316.5,"h":87325.5,"l":87200,"c":87225.7,"v":340000,"usd":3.89742723}
{"ts":1745242620000,"o":87225.7,"h":87268.3,"l":87000,"c":87011.4,"v":428900,"usd":4.92497835}
{"ts":1745242680000,"o":87011.4,"h":87117.6,"l":86880,"c":87097.4,"v":2169600,"usd":24.94643307}
{"ts":1745242740000,"o":87097.4,"h":87199.4,"l":87048.7,"c":87199.4,"v":723300,"usd":8.30371765}
{"ts":1745242800000,"o":87199.4,"h":87559.2,"l":87170.3,"c":87465.5,"v":2452600,"usd":28.04169187}
{"ts":1745242860000,"o":87465.5,"h":87541.9,"l":87400.1,"c":87464,"v":1167600,"usd":13.34963052}
{"ts":1745242920000,"o":87464,"h":87481.6,"l":87372.7,"c":87460,"v":905900,"usd":10.35989967}
{"ts":1745242980000,"o":87460,"h":87461.1,"l":87383.9,"c":87445.8,"v":541400,"usd":6.19331718}
{"ts":1745243040000,"o":87445.8,"h":87485.8,"l":87430.8,"c":87467.7,"v":324200,"usd":3.70622969}
{"ts":1745243100000,"o":87467.7,"h":87454.2,"l":87300.3,"c":87405.4,"v":380900,"usd":4.35903825}
{"ts":1745243160000,"o":87405.4,"h":87483,"l":87358.5,"c":87446.9,"v":654100,"usd":7.48059691}
{"ts":1745243220000,"o":87446.9,"h":87445,"l":87287.8,"c":87291.4,"v":345800,"usd":3.95830004}
{"ts":1745243280000,"o":87291.4,"h":87359.9,"l":87200,"c":87359.9,"v":631400,"usd":7.23553951}
{"ts":1745243340000,"o":87359.9,"h":87447.7,"l":87336.3,"c":87365,"v":1283200,"usd":14.68105378}
{"ts":1745243400000,"o":87365,"h":87480.3,"l":87356.8,"c":87449.8,"v":541800,"usd":6.19721064}
{"ts":1745243460000,"o":87449.8,"h":87485.7,"l":87414.1,"c":87418.8,"v":301500,"usd":3.44812426}
{"ts":1745243520000,"o":87418.8,"h":87472.9,"l":87409.9,"c":87434.7,"v":38100,"usd":0.43571024}
{"ts":1745243580000,"o":87434.7,"h":87450.4,"l":87382.5,"c":87384.5,"v":587500,"usd":6.72138639}
{"ts":1745243640000,"o":87384.5,"h":87395.9,"l":87307,"c":87307,"v":439400,"usd":5.03105654}
{"ts":1745243700000,"o":87307,"h":87329.7,"l":87234.6,"c":87251.4,"v":269100,"usd":3.08215891}
{"ts":1745243760000,"o":87251.4,"h":87262.2,"l":87168.3,"c":87184.3,"v":1397000,"usd":16.02118782}
{"ts":1745243820000,"o":87184.3,"h":87190,"l":87042.9,"c":87080.6,"v":375800,"usd":4.31484433}
{"ts":1745243880000,"o":87080.6,"h":87130.6,"l":87044.5,"c":87044.5,"v":183500,"usd":2.10707221}
{"ts":1745243940000,"o":87044.5,"h":87068.8,"l":87016.1,"c":87034.4,"v":293600,"usd":3.37280601}
{"ts":1745244000000,"o":87034.4,"h":87071.7,"l":86986.6,"c":86990.6,"v":849200,"usd":9.7570456}
{"ts":1745244060000,"o":86990.6,"h":87030.6,"l":86907.8,"c":86907.8,"v":471600,"usd":5.42286453}
{"ts":1745244120000,"o":86907.8,"h":87042.6,"l":86910.9,"c":87042.6,"v":217200,"usd":2.49787753}
{"ts":1745244180000,"o":87042.6,"h":87179.1,"l":87029.7,"c":87144.6,"v":1200100,"usd":13.77749733}
{"ts":1745244240000,"o":87144.6,"h":87138.6,"l":87062.9,"c":87101.7,"v":898300,"usd":10.3147179}
{"ts":1745244300000,"o":87101.7,"h":87234.7,"l":87108.4,"c":87203.7,"v":137000,"usd":1.57109253}
{"ts":1745244360000,"o":87203.7,"h":87246.2,"l":87162.8,"c":87246.2,"v":228500,"usd":2.62111074}
{"ts":1745244420000,"o":87246.2,"h":87246.1,"l":87153.6,"c":87180,"v":211800,"usd":2.42924834}
{"ts":1745244480000,"o":87180,"h":87228.7,"l":87150.1,"c":87153,"v":210900,"usd":2.41823678}
{"ts":1745244540000,"o":87153,"h":87277.8,"l":87153.9,"c":87276.8,"v":218400,"usd":2.5054559}
{"ts":1745244600000,"o":87276.8,"h":87377.8,"l":87252.8,"c":87377.8,"v":310600,"usd":3.55705573}
{"ts":1745244660000,"o":87377.8,"h":87490.8,"l":87363.8,"c":87420,"v":4165800,"usd":47.63771213}
{"ts":1745244720000,"o":87420,"h":87459.9,"l":87402.6,"c":87422.9,"v":140400,"usd":1.60582428}
{"ts":1745244780000,"o":87422.9,"h":87481.5,"l":87394,"c":87473.1,"v":1521600,"usd":17.40433147}
{"ts":1745244840000,"o":87473.1,"h":87575.7,"l":87476.8,"c":87559.4,"v":2073300,"usd":23.69476954}
{"ts":1745244900000,"o":87559.4,"h":87665.1,"l":87562.6,"c":87656.5,"v":2353500,"usd":26.86418402}
{"ts":1745244960000,"o":87656.5,"h":87689,"l":87607.1,"c":87607.1,"v":987700,"usd":11.26590495}
{"ts":1745245020000,"o":87607.1,"h":87637.3,"l":87555,"c":87580.4,"v":481500,"usd":5.49706926}
{"ts":1745245080000,"o":87580.4,"h":87652,"l":87527.8,"c":87652,"v":168600,"usd":1.92508985}
{"ts":1745245140000,"o":87652,"h":87659.9,"l":87564.3,"c":87614.2,"v":314400,"usd":3.58798534}
{"ts":1745245200000,"o":87614.2,"h":87763.7,"l":87619.4,"c":87758.5,"v":938700,"usd":10.705818}
{"ts":1745245260000,"o":87758.5,"h":87996.5,"l":87758.6,"c":87901.8,"v":5794100,"usd":65.93061089}
{"ts":1745245320000,"o":87901.8,"h":88112.1,"l":87887.1,"c":87977.2,"v":2454800,"usd":27.89159657}
{"ts":1745245380000,"o":87977.2,"h":88098.5,"l":87966.5,"c":88021.4,"v":804700,"usd":9.14356784}
{"ts":1745245440000,"o":88021.4,"h":88088.2,"l":87972,"c":87977,"v":537400,"usd":6.10491257}
{"ts":1745245500000,"o":87977,"h":88041.6,"l":87957.3,"c":87971,"v":514500,"usd":5.84747812}
{"ts":1745245560000,"o":87971,"h":88217,"l":87975.4,"c":88206.9,"v":1454300,"usd":16.50241449}
{"ts":1745245620000,"o":88206.9,"h":88233.9,"l":88115.5,"c":88184.8,"v":797700,"usd":9.04547246}
{"ts":1745245680000,"o":88184.8,"h":88224.2,"l":88074.8,"c":88112.3,"v":382600,"usd":4.34124359}
{"ts":1745245740000,"o":88112.3,"h":88227.8,"l":88104.9,"c":88208.7,"v":860000,"usd":9.75383754}
{"ts":1745245800000,"o":88208.7,"h":88436,"l":88201.1,"c":88337.3,"v":13994700,"usd":158.48824738}
{"ts":1745245860000,"o":88337.3,"h":88385.5,"l":88300.8,"c":88357.4,"v":13735800,"usd":155.50607621}
{"ts":1745245920000,"o":88357.4,"h":88438.4,"l":88135.2,"c":88147.5,"v":2473800,"usd":28.01741025}
{"ts":1745245980000,"o":88147.5,"h":88318.5,"l":88157.8,"c":88247.1,"v":14462200,"usd":163.94034325}
{"ts":1745246040000,"o":88247.1,"h":88308.5,"l":88182.6,"c":88182.6,"v":694400,"usd":7.86889703}
{"ts":1745246100000,"o":88182.6,"h":88268.1,"l":88182.7,"c":88241,"v":814800,"usd":9.23578422}
{"ts":1745246160000,"o":88241,"h":88316.8,"l":88173.7,"c":88195.3,"v":1725600,"usd":19.54756119}
{"ts":1745246220000,"o":88195.3,"h":88185,"l":88067.8,"c":88140.5,"v":785100,"usd":8.90894254}
{"ts":1745246280000,"o":88140.5,"h":88168.6,"l":88042,"c":88153.7,"v":1233600,"usd":14.00512436}
{"ts":1745246340000,"o":88153.7,"h":88271.1,"l":88156.2,"c":88267.5,"v":610200,"usd":6.91961956}
{"ts":1745246400000,"o":88267.5,"h":88339,"l":88251.3,"c":88251.3,"v":4297400,"usd":48.66604685}
{"ts":1745246460000,"o":88251.3,"h":88364.5,"l":88225,"c":88318.9,"v":1180500,"usd":13.36579029}
{"ts":1745246520000,"o":88318.9,"h":88357.1,"l":88079.8,"c":88141.6,"v":871200,"usd":9.87812135}
{"ts":1745246580000,"o":88141.6,"h":88178.1,"l":88055.9,"c":88055.9,"v":921900,"usd":10.46593218}
{"ts":1745246640000,"o":88055.9,"h":88087.9,"l":88020,"c":88029.9,"v":705600,"usd":8.01353277}
{"ts":1745246700000,"o":88029.9,"h":88084.1,"l":87985.7,"c":88084.1,"v":305700,"usd":3.47255422}
{"ts":1745246760000,"o":88084.1,"h":88167.2,"l":88011.9,"c":88167.2,"v":263700,"usd":2.99305798}
{"ts":1745246820000,"o":88167.2,"h":88173.5,"l":88037.3,"c":88060.7,"v":244400,"usd":2.77388021}
{"ts":1745246880000,"o":88060.7,"h":88077.1,"l":87957,"c":87961.5,"v":559200,"usd":6.35582507}
{"ts":1745246940000,"o":87961.5,"h":87964,"l":87814,"c":87838.2,"v":2231000,"usd":25.38751656}
{"ts":1745247000000,"o":87838.2,"h":87897.4,"l":87797.7,"c":87797.7,"v":355300,"usd":4.04458153}
{"ts":1745247060000,"o":87797.7,"h":87862.6,"l":87758.9,"c":87795.8,"v":3715000,"usd":42.31289699}
{"ts":1745247120000,"o":87795.8,"h":87844.7,"l":87774.4,"c":87839,"v":1325800,"usd":15.09850915}
{"ts":1745247180000,"o":87839,"h":87900,"l":87806.4,"c":87858.2,"v":616500,"usd":7.01756473}
{"ts":1745247240000,"o":87858.2,"h":87952.7,"l":87841.7,"c":87952.4,"v":443600,"usd":5.04799354}
{"ts":1745247300000,"o":87952.4,"h":88025.1,"l":87953.1,"c":88025.1,"v":926300,"usd":10.52627975}
{"ts":1745247360000,"o":88025.1,"h":88121.7,"l":88000,"c":88083.2,"v":612400,"usd":6.95467729}
{"ts":1745247420000,"o":88083.2,"h":88119.7,"l":88033.3,"c":88042.6,"v":1067000,"usd":12.11549244}
{"ts":1745247480000,"o":88042.6,"h":88081.3,"l":88037.6,"c":88081.3,"v":209200,"usd":2.37568432}
{"ts":1745247540000,"o":88081.3,"h":88148,"l":88042.6,"c":88132.4,"v":904700,"usd":10.26936108}
{"ts":1745247600000,"o":88132.4,"h":88193.9,"l":88122,"c":88141.2,"v":750600,"usd":8.5134456}
{"ts":1745247660000,"o":88141.2,"h":88239.1,"l":88160,"c":88188.1,"v":282400,"usd":3.20158172}
{"ts":1745247720000,"o":88188.1,"h":88205.1,"l":88104.4,"c":88155.9,"v":473900,"usd":5.3749634}
{"ts":1745247780000,"o":88155.9,"h":88153.5,"l":88115.6,"c":88118.1,"v":461100,"usd":5.23183807}
{"ts":1745247840000,"o":88118.1,"h":88132.7,"l":88055.8,"c":88102.7,"v":155500,"usd":1.765297}
{"ts":1745247900000,"o":88102.7,"h":88150,"l":88067.8,"c":88150,"v":521600,"usd":5.91926997}
{"ts":1745247960000,"o":88150,"h":88176.9,"l":88072,"c":88072,"v":579700,"usd":6.57492772}
{"ts":1745248020000,"o":88072,"h":88085.4,"l":88015.6,"c":88062.8,"v":690700,"usd":7.84474733}
{"ts":1745248080000,"o":88062.8,"h":88099.9,"l":87900,"c":87900,"v":626800,"usd":7.12371674}
{"ts":1745248140000,"o":87900,"h":87949.9,"l":87892.2,"c":87936.8,"v":243200,"usd":2.76593663}
{"ts":1745248200000,"o":87936.8,"h":87999.9,"l":87940.5,"c":87982.5,"v":226900,"usd":2.57889499}
{"ts":1745248260000,"o":87982.5,"h":88006.7,"l":87925.3,"c":87940.6,"v":505600,"usd":5.74721874}
{"ts":1745248320000,"o":87940.6,"h":88035.2,"l":87914.4,"c":88001.1,"v":1541200,"usd":17.51419956}
{"ts":1745248380000,"o":88001.1,"h":88050.9,"l":87964,"c":88050.9,"v":352000,"usd":3.99952474}
{"ts":1745248440000,"o":88050.9,"h":88058.4,"l":87926.6,"c":87946.2,"v":233000,"usd":2.64826531}
{"ts":1745248500000,"o":87946.2,"h":87948.2,"l":87825.4,"c":87825.4,"v":947700,"usd":10.78607388}
{"ts":1745248560000,"o":87825.4,"h":87957.6,"l":87832.8,"c":87957.6,"v":219200,"usd":2.49426223}
{"ts":1745248620000,"o":87957.6,"h":88000,"l":87930.8,"c":88000,"v":289100,"usd":3.28661695}
{"ts":1745248680000,"o":88000,"h":88058.3,"l":87991.4,"c":88058.3,"v":492400,"usd":5.59389035}
{"ts":1745248740000,"o":88058.3,"h":88244.4,"l":88058.3,"c":88244.4,"v":576000,"usd":6.53342222}
{"ts":1745248800000,"o":88244.4,"h":88275.8,"l":88197.3,"c":88262.9,"v":432400,"usd":4.90158257}
{"ts":1745248860000,"o":88262.9,"h":88277.5,"l":88206.1,"c":88234.2,"v":214000,"usd":2.42512776}
{"ts":1745248920000,"o":88234.2,"h":88235.4,"l":88148.4,"c":88200.4,"v":135300,"usd":1.53404882}
{"ts":1745248980000,"o":88200.4,"h":88239.4,"l":88135.4,"c":88137.9,"v":409000,"usd":4.63702845}
{"ts":1745249040000,"o":88137.9,"h":88149.9,"l":88024.1,"c":88136.6,"v":625500,"usd":7.10162858}
{"ts":1745249100000,"o":88136.6,"h":88133.7,"l":88080,"c":88119.9,"v":326800,"usd":3.70929975}
{"ts":1745249160000,"o":88119.9,"h":88188.7,"l":88057.8,"c":88087.2,"v":810400,"usd":9.19749729}
{"ts":1745249220000,"o":88087.2,"h":88182.8,"l":88108.9,"c":88182.8,"v":188600,"usd":2.13958237}
{"ts":1745249280000,"o":88182.8,"h":88210.2,"l":88147.7,"c":88176.3,"v":181200,"usd":2.0551437}
{"ts":1745249340000,"o":88176.3,"h":88176.8,"l":88141.4,"c":88143.8,"v":111200,"usd":1.26155052}
{"ts":1745249400000,"o":88143.8,"h":88212.2,"l":88143.6,"c":88177.2,"v":307900,"usd":3.49203957}
{"ts":1745249460000,"o":88177.2,"h":88274.4,"l":88189,"c":88268.9,"v":389000,"usd":4.40801024}
{"ts":1745249520000,"o":88268.9,"h":88268.9,"l":88189.6,"c":88238.8,"v":249800,"usd":2.8314875}
{"ts":1745249580000,"o":88238.8,"h":88278.2,"l":88180,"c":88278.2,"v":294300,"usd":3.33475174}
{"ts":1745249640000,"o":88278.2,"h":88290,"l":88234.2,"c":88265.3,"v":54300,"usd":0.61515671}
{"ts":1745249700000,"o":88265.3,"h":88262.6,"l":88211.6,"c":88226.3,"v":243400,"usd":2.75877879}
{"ts":1745249760000,"o":88226.3,"h":88268.9,"l":88176.8,"c":88186.6,"v":170600,"usd":1.9337188}
{"ts":1745249820000,"o":88186.6,"h":88177,"l":88100.3,"c":88100.9,"v":272800,"usd":3.09484073}
{"ts":1745249880000,"o":88100.9,"h":88199,"l":88118.5,"c":88189.6,"v":135200,"usd":1.53352297}
{"ts":1745249940000,"o":88189.6,"h":88247,"l":88160.1,"c":88185.4,"v":294800,"usd":3.34196979}
{"ts":1745250000000,"o":88185.4,"h":88198.9,"l":88152.4,"c":88192.8,"v":102700,"usd":1.16460154}
{"ts":1745250060000,"o":88192.8,"h":88238.6,"l":88152.1,"c":88235.9,"v":484000,"usd":5.48779582}
{"ts":1745250120000,"o":88235.9,"h":88238.5,"l":88185,"c":88185,"v":129200,"usd":1.46452399}
{"ts":1745250180000,"o":88185,"h":88202.1,"l":88131.2,"c":88153.3,"v":357700,"usd":4.05726647}
{"ts":1745250240000,"o":88153.3,"h":88247,"l":88153.3,"c":88182.4,"v":215000,"usd":2.4372281}
{"ts":1745250300000,"o":88182.4,"h":88182.3,"l":88100.3,"c":88109.5,"v":338000,"usd":3.83397955}
{"ts":1745250360000,"o":88109.5,"h":88126.8,"l":88085.4,"c":88110.4,"v":133400,"usd":1.51403439}
{"ts":1745250420000,"o":88110.4,"h":88110.4,"l":87891.2,"c":87901.5,"v":727800,"usd":8.26980133}
{"ts":1745250480000,"o":87901.5,"h":87966.4,"l":87859.9,"c":87966.4,"v":490200,"usd":5.57728348}
{"ts":1745250540000,"o":87966.4,"h":88020.2,"l":87963.4,"c":87990,"v":227500,"usd":2.58530582}
{"ts":1745250600000,"o":87990,"h":88065.6,"l":87971.7,"c":88053,"v":343500,"usd":3.90251886}
{"ts":1745250660000,"o":88053,"h":88045.5,"l":87984.4,"c":88000.6,"v":174300,"usd":1.98073561}
{"ts":1745250720000,"o":88000.6,"h":88005.5,"l":87981,"c":87981,"v":228800,"usd":2.60015511}
{"ts":1745250780000,"o":87981,"h":88011.4,"l":87920.1,"c":87980.2,"v":787200,"usd":8.94713687}
{"ts":1745250840000,"o":87980.2,"h":87999.9,"l":87937.7,"c":87952.8,"v":307800,"usd":3.49830884}
{"ts":1745250900000,"o":87952.8,"h":87980.2,"l":87957.5,"c":87965.8,"v":106600,"usd":1.21183965}
{"ts":1745250960000,"o":87965.8,"h":87961.4,"l":87920.2,"c":87960,"v":150400,"usd":1.71033262}
{"ts":1745251020000,"o":87960,"h":87993.1,"l":87942.6,"c":87967.8,"v":308700,"usd":3.50936362}
{"ts":1745251080000,"o":87967.8,"h":88025.1,"l":87954.9,"c":87998.9,"v":207200,"usd":2.35484224}
{"ts":1745251140000,"o":87998.9,"h":88013.5,"l":87981,"c":88013.5,"v":249300,"usd":2.83298113}
{"ts":1745251200000,"o":88013.5,"h":88014.9,"l":87974.6,"c":88014.9,"v":55600,"usd":0.63182832}
{"ts":1745251260000,"o":88014.9,"h":88039.9,"l":87988.3,"c":88038.2,"v":456200,"usd":5.18283074}
{"ts":1745251320000,"o":88038.2,"h":88085.2,"l":88019,"c":88049.8,"v":507300,"usd":5.76122032}
{"ts":1745251380000,"o":88049.8,"h":88080.2,"l":88040.1,"c":88053.7,"v":259100,"usd":2.94218007}
{"ts":1745251440000,"o":88053.7,"h":88048.2,"l":87955.9,"c":87959.3,"v":404700,"usd":4.60025641}
{"ts":1745251500000,"o":87959.3,"h":87989.9,"l":87920,"c":87970.8,"v":425900,"usd":4.84273501}
{"ts":1745251560000,"o":87970.8,"h":87978,"l":87908.2,"c":87908.2,"v":300100,"usd":3.41289423}
{"ts":1745251620000,"o":87908.2,"h":87949.9,"l":87851.3,"c":87949.9,"v":623100,"usd":7.09101949}
{"ts":1745251680000,"o":87949.9,"h":87957.1,"l":87922.7,"c":87957,"v":403900,"usd":4.59258657}
{"ts":1745251740000,"o":87957,"h":88045.1,"l":87920.5,"c":88014.9,"v":234200,"usd":2.66195634}
{"ts":1745251800000,"o":88014.9,"h":88109,"l":88004.3,"c":88108.6,"v":390400,"usd":4.43225152}
{"ts":1745251860000,"o":88108.6,"h":88127.2,"l":88060.1,"c":88127.2,"v":348700,"usd":3.95783262}
{"ts":1745251920000,"o":88127.2,"h":88161.1,"l":88101.4,"c":88118.5,"v":134300,"usd":1.52370151}
{"ts":1745251980000,"o":88118.5,"h":88202.7,"l":88135.4,"c":88202.7,"v":453000,"usd":5.1375763}
{"ts":1745252040000,"o":88202.7,"h":88213,"l":88177.3,"c":88178.7,"v":168200,"usd":1.906951}
{"ts":1745252100000,"o":88178.7,"h":88178.6,"l":88087,"c":88087,"v":198900,"usd":2.25706064}
{"ts":1745252160000,"o":88087,"h":88128.1,"l":88077.1,"c":88100,"v":69800,"usd":0.79229083}
{"ts":1745252220000,"o":88100,"h":88097.2,"l":88073.9,"c":88082.2,"v":32000,"usd":0.36328105}
{"ts":1745252280000,"o":88082.2,"h":88116.5,"l":88083.2,"c":88095.4,"v":96800,"usd":1.09872794}
{"ts":1745252340000,"o":88095.4,"h":88087.1,"l":87970,"c":87970,"v":757400,"usd":8.60523324}
{"ts":1745252400000,"o":87970,"h":88013.3,"l":87944.3,"c":87944.3,"v":216600,"usd":2.46164539}
{"ts":1745252460000,"o":87944.3,"h":87952.2,"l":87900.3,"c":87938.7,"v":82000,"usd":0.93260485}
{"ts":1745252520000,"o":87938.7,"h":87936.1,"l":87864.9,"c":87878.1,"v":246500,"usd":2.80460054}
{"ts":1745252580000,"o":87878.1,"h":87928.5,"l":87863.1,"c":87926.9,"v":91200,"usd":1.03734783}
{"ts":1745252640000,"o":87926.9,"h":87993.9,"l":87919,"c":87958.6,"v":259200,"usd":2.94663572}
{"ts":1745252700000,"o":87958.6,"h":87969.9,"l":87938.7,"c":87969.9,"v":145400,"usd":1.65301931}
{"ts":1745252760000,"o":87969.9,"h":87977.2,"l":87945.3,"c":87945.3,"v":56200,"usd":0.6388943}
{"ts":1745252820000,"o":87945.3,"h":87959.9,"l":87857.7,"c":87857.7,"v":186700,"usd":2.12441758}
{"ts":1745252880000,"o":87857.7,"h":87857.6,"l":87774,"c":87802.7,"v":184400,"usd":2.10000075}
{"ts":1745252940000,"o":87802.7,"h":87808,"l":87643.7,"c":87673.6,"v":1381500,"usd":15.74918871}
{"ts":1745253000000,"o":87673.6,"h":87724.8,"l":87646.4,"c":87715.5,"v":342700,"usd":3.90825117}
{"ts":1745253060000,"o":87715.5,"h":87774.1,"l":87688.1,"c":87774.1,"v":236900,"usd":2.7010412}
{"ts":1745253120000,"o":87774.1,"h":87789.9,"l":87745,"c":87771.9,"v":193900,"usd":2.20908181}
{"ts":1745253180000,"o":87771.9,"h":87820,"l":87724.7,"c":87801,"v":217100,"usd":2.47329591}
{"ts":1745253240000,"o":87801,"h":87826.4,"l":87772.9,"c":87794.7,"v":142200,"usd":1.61946301}
{"ts":1745253300000,"o":87794.7,"h":87832.5,"l":87778.6,"c":87802.7,"v":106600,"usd":1.21409725}
{"ts":1745253360000,"o":87802.7,"h":87800,"l":87724.9,"c":87770,"v":92600,"usd":1.05523198}
{"ts":1745253420000,"o":87770,"h":87820,"l":87757.1,"c":87820,"v":83700,"usd":0.95354898}
{"ts":1745253480000,"o":87820,"h":87892.9,"l":87821.8,"c":87877.2,"v":493400,"usd":5.61621782}
{"ts":1745253540000,"o":87877.2,"h":87870.6,"l":87812,"c":87812,"v":175000,"usd":1.99235792}
{"ts":1745253600000,"o":87812,"h":87812,"l":87737.9,"c":87737.9,"v":465300,"usd":5.30161018}
{"ts":1745253660000,"o":87737.9,"h":87740,"l":87680,"c":87687.8,"v":752600,"usd":8.58168273}
{"ts":1745253720000,"o":87687.8,"h":87708.5,"l":87611.7,"c":87617.1,"v":630100,"usd":7.18827012}
{"ts":1745253780000,"o":87617.1,"h":87638.5,"l":87570.5,"c":87597.8,"v":622600,"usd":7.10711672}
{"ts":1745253840000,"o":87597.8,"h":87640.5,"l":87556,"c":87577.6,"v":361000,"usd":4.12118246}
{"ts":1745253900000,"o":87577.6,"h":87583.5,"l":87531.2,"c":87536.1,"v":289500,"usd":3.30614836}
{"ts":1745253960000,"o":87536.1,"h":87553.1,"l":87415.5,"c":87498.5,"v":1114000,"usd":12.73711579}
{"ts":1745254020000,"o":87498.5,"h":87515.9,"l":87398.2,"c":87398.2,"v":363700,"usd":4.15816654}
{"ts":1745254080000,"o":87398.2,"h":87463.8,"l":87334.1,"c":87417.4,"v":544300,"usd":6.22753027}
{"ts":1745254140000,"o":87417.4,"h":87410.2,"l":87352.8,"c":87397.2,"v":350700,"usd":4.01401264}
{"ts":1745254200000,"o":87397.2,"h":87482.1,"l":87387.2,"c":87441.7,"v":199100,"usd":2.27711595}
{"ts":1745254260000,"o":87441.7,"h":87441.6,"l":87376.1,"c":87376.1,"v":327900,"usd":3.75118198}
{"ts":1745254320000,"o":87376.1,"h":87447.6,"l":87337.9,"c":87361.4,"v":1172800,"usd":13.42291292}
{"ts":1745254380000,"o":87361.4,"h":87384.6,"l":87278.5,"c":87327.9,"v":4115100,"usd":47.13524746}
{"ts":1745254440000,"o":87327.9,"h":87331,"l":87179.8,"c":87179.8,"v":1324000,"usd":15.17466959}
{"ts":1745254500000,"o":87179.8,"h":87236.5,"l":87137.3,"c":87145.1,"v":3033300,"usd":34.79592512}
{"ts":1745254560000,"o":87145.1,"h":87150,"l":87071.6,"c":87145.2,"v":3659600,"usd":42.00682277}
{"ts":1745254620000,"o":87145.2,"h":87149.9,"l":87070.9,"c":87089.7,"v":994100,"usd":11.41353409}
{"ts":1745254680000,"o":87089.7,"h":87106.8,"l":87050.6,"c":87074.3,"v":1175500,"usd":13.5008624}
{"ts":1745254740000,"o":87074.3,"h":87070.4,"l":86971.3,"c":86971.4,"v":1404100,"usd":16.13646051}
{"ts":1745254800000,"o":86971.4,"h":87110,"l":86968.8,"c":87110,"v":1088300,"usd":12.5031093}
{"ts":1745254860000,"o":87110,"h":87107.4,"l":86917.2,"c":86917.2,"v":916500,"usd":10.53296079}
{"ts":1745254920000,"o":86917.2,"h":86933,"l":86816.1,"c":86816.1,"v":1102300,"usd":12.68980053}
{"ts":1745254980000,"o":86816.1,"h":86813.1,"l":86642.3,"c":86731.2,"v":3067700,"usd":35.36781391}
{"ts":1745255040000,"o":86731.2,"h":86775.1,"l":86655,"c":86693.2,"v":411600,"usd":4.74751185}
{"ts":1745255100000,"o":86693.2,"h":86685.8,"l":86603,"c":86603,"v":2438000,"usd":28.14344809}
{"ts":1745255160000,"o":86603,"h":86606.3,"l":86363,"c":86465.2,"v":10793100,"usd":124.837013}
{"ts":1745255220000,"o":86465.2,"h":86461.1,"l":86330.6,"c":86354.9,"v":2912600,"usd":33.70345548}
{"ts":1745255280000,"o":86354.9,"h":86569.9,"l":86353.1,"c":86547.6,"v":2478100,"usd":28.65504795}
{"ts":1745255340000,"o":86547.6,"h":86540.2,"l":86408.7,"c":86496.7,"v":1184300,"usd":13.69704367}
{"ts":1745255400000,"o":86496.7,"h":86685.9,"l":86480.2,"c":86635.5,"v":11990300,"usd":138.35037545}
{"ts":1745255460000,"o":86635.5,"h":86648.5,"l":86548.3,"c":86623.7,"v":805200,"usd":9.29840811}
{"ts":1745255520000,"o":86623.7,"h":86771,"l":86560.1,"c":86751.8,"v":1510400,"usd":17.41515551}
{"ts":1745255580000,"o":86751.8,"h":86830,"l":86685.6,"c":86830,"v":751800,"usd":8.66515541}
{"ts":1745255640000,"o":86830,"h":86864.7,"l":86742.6,"c":86812.3,"v":1013400,"usd":11.67428442}
{"ts":1745255700000,"o":86812.3,"h":86840,"l":86769.8,"c":86826,"v":386400,"usd":4.45112665}
{"ts":1745255760000,"o":86826,"h":86800,"l":86715,"c":86727.3,"v":1396800,"usd":16.09924927}
{"ts":1745255820000,"o":86727.3,"h":86922.4,"l":86727.2,"c":86885.4,"v":1019600,"usd":11.74396985}
{"ts":1745255880000,"o":86885.4,"h":86939,"l":86853.5,"c":86939,"v":225300,"usd":2.59286488}
{"ts":1745255940000,"o":86939,"h":87027.3,"l":86900.9,"c":87027.2,"v":379700,"usd":4.366261}
{"ts":1745256000000,"o":87027.2,"h":87109.8,"l":87020,"c":87026.9,"v":483700,"usd":5.5554989}
{"ts":1745256060000,"o":87026.9,"h":87038,"l":86911.1,"c":86925.6,"v":221900,"usd":2.55153814}
{"ts":1745256120000,"o":86925.6,"h":87003.7,"l":86939.6,"c":87003.7,"v":267600,"usd":3.07645199}
{"ts":1745256180000,"o":87003.7,"h":86999.7,"l":86873.3,"c":86873.3,"v":108700,"usd":1.25043625}
{"ts":1745256240000,"o":86873.3,"h":86971.9,"l":86873.4,"c":86967.4,"v":168700,"usd":1.94075474}
{"ts":1745256300000,"o":86967.4,"h":86963.3,"l":86822.7,"c":86855.6,"v":183100,"usd":2.10697259}
{"ts":1745256360000,"o":86855.6,"h":87075.8,"l":86870.6,"c":87049,"v":324000,"usd":3.72615416}
{"ts":1745256420000,"o":87049,"h":87137.7,"l":87041.6,"c":87130.4,"v":196200,"usd":2.25276374}
{"ts":1745256480000,"o":87130.4,"h":87256.1,"l":87131.7,"c":87227.9,"v":965100,"usd":11.06759419}
{"ts":1745256540000,"o":87227.9,"h":87234.8,"l":87120.1,"c":87132.3,"v":203600,"usd":2.33585759}
{"ts":1745256600000,"o":87132.3,"h":87126,"l":87087.8,"c":87098.9,"v":581400,"usd":6.67338116}
{"ts":1745256660000,"o":87098.9,"h":87092.1,"l":87035.6,"c":87071.6,"v":152400,"usd":1.75034685}
{"ts":1745256720000,"o":87071.6,"h":87191.9,"l":87056.3,"c":87189.9,"v":166400,"usd":1.90958538}
{"ts":1745256780000,"o":87189.9,"h":87220,"l":87072.4,"c":87076.9,"v":273800,"usd":3.14195358}
{"ts":1745256840000,"o":87076.9,"h":87075.9,"l":86981.8,"c":86989.8,"v":253400,"usd":2.91136977}
{"ts":1745256900000,"o":86989.8,"h":87052.3,"l":86961.4,"c":87052.3,"v":105100,"usd":1.20780924}
{"ts":1745256960000,"o":87052.3,"h":87028,"l":86965.9,"c":86976.4,"v":106100,"usd":1.21964728}
{"ts":1745257020000,"o":86976.4,"h":87042.7,"l":86918.7,"c":86995.5,"v":110400,"usd":1.26925314}
{"ts":1745257080000,"o":86995.5,"h":87035.3,"l":86948.2,"c":87014.1,"v":418600,"usd":4.8112233}
{"ts":1745257140000,"o":87014.1,"h":87086.6,"l":86985.3,"c":87030,"v":110300,"usd":1.26706383}
{"ts":1745257200000,"o":87030,"h":87025.5,"l":86964.1,"c":86979.1,"v":71100,"usd":0.81729369}
{"ts":1745257260000,"o":86979.1,"h":87045.7,"l":86967.2,"c":86983.8,"v":376400,"usd":4.32708101}
{"ts":1745257320000,"o":86983.8,"h":87009.9,"l":86964,"c":87009.9,"v":109500,"usd":1.25885881}
{"ts":1745257380000,"o":87009.9,"h":87000.3,"l":86932.3,"c":86953.5,"v":83300,"usd":0.95780471}
{"ts":1745257440000,"o":86953.5,"h":86964.7,"l":86918.9,"c":86925.3,"v":159100,"usd":1.83011618}
{"ts":1745257500000,"o":86925.3,"h":86970,"l":86918.9,"c":86918.9,"v":63400,"usd":0.72913701}
{"ts":1745257560000,"o":86918.9,"h":86990,"l":86910.2,"c":86950,"v":64500,"usd":0.74188103}
{"ts":1745257620000,"o":86950,"h":86976,"l":86900,"c":86963,"v":56900,"usd":0.65454018}
{"ts":1745257680000,"o":86963,"h":86979.9,"l":86926.5,"c":86946.2,"v":68300,"usd":0.7854491}
{"ts":1745257740000,"o":86946.2,"h":87000,"l":86940.6,"c":87000,"v":146500,"usd":1.68479027}
{"ts":1745257800000,"o":87000,"h":87029.9,"l":86959.6,"c":86959.6,"v":160800,"usd":1.84830342}
{"ts":1745257860000,"o":86959.6,"h":86991.7,"l":86869.4,"c":86978.3,"v":1313300,"usd":15.11025451}
{"ts":1745257920000,"o":86978.3,"h":86984.3,"l":86800.1,"c":86840,"v":1461300,"usd":16.82244295}
{"ts":1745257980000,"o":86840,"h":86884.6,"l":86812.4,"c":86870.3,"v":423300,"usd":4.87368335}
{"ts":1745258040000,"o":86870.3,"h":86850,"l":86715.2,"c":86798,"v":587100,"usd":6.76760195}
{"ts":1745258100000,"o":86798,"h":86839.9,"l":86794.4,"c":86804.8,"v":217600,"usd":2.50637844}
{"ts":1745258160000,"o":86804.8,"h":86815.2,"l":86764.1,"c":86774,"v":70300,"usd":0.81021044}
{"ts":1745258220000,"o":86774,"h":86760.4,"l":86715.4,"c":86725.8,"v":129400,"usd":1.49217015}
{"ts":1745258280000,"o":86725.8,"h":86718.2,"l":86666,"c":86678.4,"v":214500,"usd":2.47411331}
{"ts":1745258340000,"o":86678.4,"h":86774.1,"l":86665.5,"c":86774.1,"v":131300,"usd":1.51457032}
{"ts":1745258400000,"o":86774.1,"h":86833.8,"l":86748.9,"c":86798.1,"v":324800,"usd":3.74182072}
{"ts":1745258460000,"o":86798.1,"h":86810,"l":86700.1,"c":86708.1,"v":709900,"usd":8.18189116}
{"ts":1745258520000,"o":86708.1,"h":86740,"l":86670.7,"c":86740,"v":165500,"usd":1.90892416}
{"ts":1745258580000,"o":86740,"h":86742.5,"l":86600,"c":86672.3,"v":722100,"usd":8.33292337}
{"ts":1745258640000,"o":86672.3,"h":86721.1,"l":86639,"c":86705.3,"v":265700,"usd":3.06505416}
{"ts":1745258700000,"o":86705.3,"h":86800,"l":86730,"c":86750.1,"v":114400,"usd":1.31846751}
{"ts":1745258760000,"o":86750.1,"h":86788.7,"l":86737.6,"c":86780,"v":122800,"usd":1.41523683}
{"ts":1745258820000,"o":86780,"h":86947.6,"l":86774.7,"c":86932.7,"v":386800,"usd":4.45198482}
{"ts":1745258880000,"o":86932.7,"h":86956.1,"l":86914.3,"c":86914.3,"v":202800,"usd":2.33257468}
{"ts":1745258940000,"o":86914.3,"h":86914.9,"l":86835.8,"c":86890,"v":483700,"usd":5.56795095}
{"ts":1745259000000,"o":86890,"h":86899.9,"l":86859.5,"c":86862,"v":32300,"usd":0.37181707}
{"ts":1745259060000,"o":86862,"h":86830,"l":86744.6,"c":86800,"v":105100,"usd":1.21128122}
{"ts":1745259120000,"o":86800,"h":86900,"l":86794,"c":86900,"v":322800,"usd":3.71824102}
{"ts":1745259180000,"o":86900,"h":86909.6,"l":86880,"c":86909.6,"v":24200,"usd":0.2785072}
{"ts":1745259240000,"o":86909.6,"h":86926.9,"l":86882.3,"c":86917.6,"v":87700,"usd":1.00903042}
{"ts":1745259300000,"o":86917.6,"h":86900,"l":86880,"c":86899.7,"v":4900,"usd":0.0563934}
{"ts":1745259360000,"o":86899.7,"h":86886.9,"l":86847.9,"c":86886.9,"v":200900,"usd":2.31234946}
{"ts":1745259420000,"o":86886.9,"h":86940,"l":86875.9,"c":86940,"v":162500,"usd":1.86968903}
{"ts":1745259480000,"o":86940,"h":87003.2,"l":86947.6,"c":86982,"v":183300,"usd":2.10732866}
{"ts":1745259540000,"o":86982,"h":86970,"l":86938.7,"c":86939.5,"v":107900,"usd":1.24104557}
{"ts":1745259600000,"o":86939.5,"h":86946.7,"l":86862.1,"c":86862.1,"v":274000,"usd":3.15249671}
{"ts":1745259660000,"o":86862.1,"h":86862.2,"l":86782.5,"c":86782.5,"v":176800,"usd":2.03636475}
{"ts":1745259720000,"o":86782.5,"h":86840,"l":86770.4,"c":86840,"v":126400,"usd":1.45649427}
{"ts":1745259780000,"o":86840,"h":86840,"l":86792.5,"c":86840,"v":144700,"usd":1.6664797}
{"ts":1745259840000,"o":86840,"h":86850,"l":86790,"c":86850,"v":60400,"usd":0.69564779}
{"ts":1745259900000,"o":86850,"h":86860,"l":86830,"c":86830,"v":157100,"usd":1.80880736}
{"ts":1745259960000,"o":86830,"h":86820.1,"l":86770.4,"c":86770.4,"v":121100,"usd":1.39556744}
{"ts":1745260020000,"o":86770.4,"h":86850,"l":86770.5,"c":86850,"v":237200,"usd":2.73286227}
{"ts":1745260080000,"o":86850,"h":86894.4,"l":86858.2,"c":86894.4,"v":155800,"usd":1.79339528}
{"ts":1745260140000,"o":86894.4,"h":86881.6,"l":86793.2,"c":86834.5,"v":1785400,"usd":20.56100586}
{"ts":1745260200000,"o":86834.5,"h":86840,"l":86807.1,"c":86840,"v":1121000,"usd":12.90907493}
{"ts":1745260260000,"o":86840,"h":86929.8,"l":86828.4,"c":86908,"v":326400,"usd":3.75617678}
{"ts":1745260320000,"o":86908,"h":86934.8,"l":86892.3,"c":86930,"v":666800,"usd":7.67129572}
{"ts":1745260380000,"o":86930,"h":86900,"l":86807.9,"c":86840,"v":95600,"usd":1.10083836}
{"ts":1745260440000,"o":86840,"h":86846.5,"l":86812.2,"c":86836.1,"v":92200,"usd":1.06204892}
{"ts":1745260500000,"o":86836.1,"h":86882.8,"l":86809.1,"c":86882.8,"v":141600,"usd":1.63089538}
{"ts":1745260560000,"o":86882.8,"h":86969.9,"l":86890.5,"c":86967.8,"v":94300,"usd":1.0849945}
{"ts":1745260620000,"o":86967.8,"h":86967.8,"l":86900.2,"c":86935.8,"v":1188400,"usd":13.66891578}
{"ts":1745260680000,"o":86935.8,"h":86933.8,"l":86924,"c":86929.1,"v":80700,"usd":0.92835119}
{"ts":1745260740000,"o":86929.1,"h":86980,"l":86919.4,"c":86950,"v":264500,"usd":3.04191259}
{"ts":1745260800000,"o":86950,"h":86980.8,"l":86941.4,"c":86980.8,"v":195500,"usd":2.24815401}
{"ts":1745260860000,"o":86980.8,"h":86990,"l":86895.3,"c":86907.8,"v":380400,"usd":4.37509354}
{"ts":1745260920000,"o":86907.8,"h":86914.4,"l":86877.5,"c":86914.4,"v":70400,"usd":0.81021266}
{"ts":1745260980000,"o":86914.4,"h":86924.7,"l":86875.3,"c":86875.4,"v":138300,"usd":1.59187269}
{"ts":1745261040000,"o":86875.4,"h":86918.1,"l":86875.3,"c":86875.3,"v":23100,"usd":0.26584349}
{"ts":1745261100000,"o":86875.3,"h":86894.2,"l":86875.4,"c":86888.6,"v":91000,"usd":1.0474716}
{"ts":1745261160000,"o":86888.6,"h":86917.8,"l":86885.6,"c":86899,"v":194900,"usd":2.24269509}
{"ts":1745261220000,"o":86899,"h":86916.6,"l":86848.5,"c":86848.5,"v":156700,"usd":1.80376693}
{"ts":1745261280000,"o":86848.5,"h":86870,"l":86820.1,"c":86825.8,"v":97200,"usd":1.1194618}
{"ts":1745261340000,"o":86825.8,"h":86820,"l":86800.1,"c":86800.1,"v":19700,"usd":0.22691499}
{"ts":1745261400000,"o":86800.1,"h":86840,"l":86793.4,"c":86840,"v":173200,"usd":1.99493105}
{"ts":1745261460000,"o":86840,"h":86861.6,"l":86826.8,"c":86840.2,"v":61700,"usd":0.71045571}
{"ts":1745261520000,"o":86840.2,"h":86850,"l":86826.8,"c":86850,"v":32600,"usd":0.37541668}
{"ts":1745261580000,"o":86850,"h":86844.6,"l":86826.7,"c":86826.8,"v":6100,"usd":0.07025086}
{"ts":1745261640000,"o":86826.8,"h":86864.3,"l":86826.8,"c":86861.4,"v":19900,"usd":0.22913513}
{"ts":1745261700000,"o":86861.4,"h":86882.1,"l":86847.4,"c":86856.1,"v":30300,"usd":0.34879465}
{"ts":1745261760000,"o":86856.1,"h":86852.3,"l":86820,"c":86852.3,"v":180500,"usd":2.07874418}
{"ts":1745261820000,"o":86852.3,"h":86847.7,"l":86843.5,"c":86843.5,"v":9100,"usd":0.10478134}
{"ts":1745261880000,"o":86843.5,"h":86875.7,"l":86845.8,"c":86850.4,"v":55600,"usd":0.64015093}
{"ts":1745261940000,"o":86850.4,"h":86842.6,"l":86793.6,"c":86793.6,"v":401600,"usd":4.62624095}
{"ts":1745262000000,"o":86793.6,"h":86793.7,"l":86757.3,"c":86763.6,"v":164100,"usd":1.89093507}
{"ts":1745262060000,"o":86763.6,"h":86758.2,"l":86692.2,"c":86705.7,"v":412800,"usd":4.76006275}
{"ts":1745262120000,"o":86705.7,"h":86763.8,"l":86688.3,"c":86760.1,"v":372500,"usd":4.29569123}
{"ts":1745262180000,"o":86760.1,"h":86800,"l":86760,"c":86800,"v":162200,"usd":1.86885577}
{"ts":1745262240000,"o":86800,"h":86829.8,"l":86763.8,"c":86829.8,"v":138400,"usd":1.59449957}
{"ts":1745262300000,"o":86829.8,"h":86848.5,"l":86829.8,"c":86830.1,"v":102100,"usd":1.17570868}
{"ts":1745262360000,"o":86830.1,"h":86990.5,"l":86843.4,"c":86968.6,"v":331300,"usd":3.81184636}
{"ts":1745262420000,"o":86968.6,"h":87039.9,"l":86944.4,"c":86944.4,"v":175900,"usd":2.02187879}
{"ts":1745262480000,"o":86944.4,"h":86959,"l":86915.6,"c":86954.2,"v":60100,"usd":0.69126556}
{"ts":1745262540000,"o":86954.2,"h":86971.3,"l":86934.5,"c":86968,"v":19500,"usd":0.22422693}
{"ts":1745262600000,"o":86968,"h":87081.3,"l":86970.6,"c":87061.8,"v":911300,"usd":10.46913545}
{"ts":1745262660000,"o":87061.8,"h":87079.9,"l":87025,"c":87059.8,"v":163200,"usd":1.87491745}
{"ts":1745262720000,"o":87059.8,"h":87079.8,"l":87033,"c":87074.6,"v":80300,"usd":0.92243305}
{"ts":1745262780000,"o":87074.6,"h":87100.1,"l":87070.1,"c":87078.9,"v":109700,"usd":1.25965791}
{"ts":1745262840000,"o":87078.9,"h":87085.5,"l":87032.8,"c":87057.9,"v":248400,"usd":2.85358336}
{"ts":1745262900000,"o":87057.9,"h":87069.9,"l":87032.7,"c":87032.7,"v":112700,"usd":1.29482918}
{"ts":1745262960000,"o":87032.7,"h":87056.8,"l":87001.6,"c":87040,"v":803600,"usd":9.23301206}
{"ts":1745263020000,"o":87040,"h":87052.5,"l":86980.1,"c":86990.1,"v":130800,"usd":1.50313005}
{"ts":1745263080000,"o":86990.1,"h":87030.6,"l":86996.7,"c":87020,"v":339700,"usd":3.90414028}
{"ts":1745263140000,"o":87020,"h":87124.6,"l":87030,"c":87113,"v":132800,"usd":1.52496558}
{"ts":1745263200000,"o":87113,"h":87165.5,"l":87093.7,"c":87158.4,"v":279200,"usd":3.20362606}
{"ts":1745263260000,"o":87158.4,"h":87168.8,"l":87140.6,"c":87160.6,"v":4200,"usd":0.04819012}
{"ts":1745263320000,"o":87160.6,"h":87219.8,"l":87161.2,"c":87208.3,"v":334200,"usd":3.83206344}
{"ts":1745263380000,"o":87208.3,"h":87254,"l":87205.2,"c":87247.7,"v":169200,"usd":1.93959315}
{"ts":1745263440000,"o":87247.7,"h":87244.4,"l":87172.3,"c":87172.3,"v":192600,"usd":2.20877601}
{"ts":1745263500000,"o":87172.3,"h":87229.1,"l":87179.4,"c":87192.4,"v":269100,"usd":3.08580483}
{"ts":1745263560000,"o":87192.4,"h":87228,"l":87174,"c":87205.4,"v":83800,"usd":0.96119345}
{"ts":1745263620000,"o":87205.4,"h":87229.9,"l":87200,"c":87200,"v":177000,"usd":2.02942283}
{"ts":1745263680000,"o":87200,"h":87205.2,"l":87187.1,"c":87200,"v":110600,"usd":1.2684746}
{"ts":1745263740000,"o":87200,"h":87204.6,"l":87196.6,"c":87202.3,"v":15800,"usd":0.18119134}
{"ts":1745263800000,"o":87202.3,"h":87280.4,"l":87200.2,"c":87262.5,"v":2691000,"usd":30.83384993}
{"ts":1745263860000,"o":87262.5,"h":87270.1,"l":87239.1,"c":87241.6,"v":163100,"usd":1.86928171}
{"ts":1745263920000,"o":87241.6,"h":87260,"l":87220,"c":87260,"v":99500,"usd":1.14054479}
{"ts":1745263980000,"o":87260,"h":87275.7,"l":87241.1,"c":87275.7,"v":311300,"usd":3.56741275}
{"ts":1745264040000,"o":87275.7,"h":87310.5,"l":87240.1,"c":87294.3,"v":202100,"usd":2.31557202}
{"ts":1745264100000,"o":87294.3,"h":87291.1,"l":87202.5,"c":87291.1,"v":280400,"usd":3.2143214}
{"ts":1745264160000,"o":87291.1,"h":87359.8,"l":87296.2,"c":87359.8,"v":471000,"usd":5.39250011}
{"ts":1745264220000,"o":87359.8,"h":87358.3,"l":87292.4,"c":87318.8,"v":154200,"usd":1.76602396}
{"ts":1745264280000,"o":87318.8,"h":87404.6,"l":87319.6,"c":87365.1,"v":487800,"usd":5.5828967}
{"ts":1745264340000,"o":87365.1,"h":87390,"l":87344,"c":87387.3,"v":41500,"usd":0.47495653}
{"ts":1745264400000,"o":87387.3,"h":87400.9,"l":87320.6,"c":87374.4,"v":427300,"usd":4.89145578}
{"ts":1745264460000,"o":87374.4,"h":87382,"l":87337.1,"c":87337.1,"v":45200,"usd":0.51735237}
{"ts":1745264520000,"o":87337.1,"h":87340.7,"l":87240,"c":87240,"v":312500,"usd":3.57964011}
{"ts":1745264580000,"o":87240,"h":87243.3,"l":87210.3,"c":87228.4,"v":338000,"usd":3.87491961}
{"ts":1745264640000,"o":87228.4,"h":87228.4,"l":87210.4,"c":87218.6,"v":64400,"usd":0.73838}
{"ts":1745264700000,"o":87218.6,"h":87247,"l":87218.7,"c":87240,"v":80200,"usd":0.91942826}
{"ts":1745264760000,"o":87240,"h":87290,"l":87233.4,"c":87260,"v":354200,"usd":4.05902581}
{"ts":1745264820000,"o":87260,"h":87270,"l":87203.9,"c":87209.3,"v":293700,"usd":3.36636204}
{"ts":1745264880000,"o":87209.3,"h":87223.4,"l":87200.1,"c":87200.1,"v":39300,"usd":0.45063201}
{"ts":1745264940000,"o":87200.1,"h":87260,"l":87208.4,"c":87250,"v":156500,"usd":1.79413264}
{"ts":1745265000000,"o":87250,"h":87271.3,"l":87230.3,"c":87270.5,"v":197100,"usd":2.25890774}
{"ts":1745265060000,"o":87270.5,"h":87300,"l":87203.9,"c":87300,"v":942500,"usd":10.80346355}
{"ts":1745265120000,"o":87300,"h":87294.3,"l":87225.9,"c":87228.2,"v":218800,"usd":2.50754102}
{"ts":1745265180000,"o":87228.2,"h":87249.9,"l":87236.3,"c":87238.8,"v":208300,"usd":2.38757866}
{"ts":1745265240000,"o":87238.8,"h":87306.4,"l":87247.2,"c":87289,"v":372100,"usd":4.26377376}
{"ts":1745265300000,"o":87289,"h":87320,"l":87235.1,"c":87320,"v":406700,"usd":4.6597726}
{"ts":1745265360000,"o":87320,"h":87413.2,"l":87330.6,"c":87400.3,"v":299500,"usd":3.42723441}
{"ts":1745265420000,"o":87400.3,"h":87424.1,"l":87377.6,"c":87418,"v":272100,"usd":3.11307754}
{"ts":1745265480000,"o":87418,"h":87426.7,"l":87367.8,"c":87367.8,"v":265600,"usd":3.03904085}
{"ts":1745265540000,"o":87367.8,"h":87391.9,"l":87320.1,"c":87322.3,"v":265100,"usd":3.03403454}
{"ts":1745265600000,"o":87322.3,"h":87437.3,"l":87331.3,"c":87389.4,"v":485800,"usd":5.55810014}
{"ts":1745265660000,"o":87389.4,"h":87386.4,"l":87258.7,"c":87272.1,"v":468800,"usd":5.36853703}
{"ts":1745265720000,"o":87272.1,"h":87291.2,"l":87244.1,"c":87244.1,"v":134400,"usd":1.54021601}
{"ts":1745265780000,"o":87244.1,"h":87270,"l":87243,"c":87270,"v":93000,"usd":1.06586075}
{"ts":1745265840000,"o":87270,"h":87253.9,"l":87206.7,"c":87240.8,"v":178300,"usd":2.04379247}
{"ts":1745265900000,"o":87240.8,"h":87232.1,"l":87208.4,"c":87225.1,"v":109600,"usd":1.25646104}
{"ts":1745265960000,"o":87225.1,"h":87248.4,"l":87229.6,"c":87240,"v":228300,"usd":2.61709598}
{"ts":1745266020000,"o":87240,"h":87237.1,"l":87207,"c":87237.1,"v":28700,"usd":0.32906035}
{"ts":1745266080000,"o":87237.1,"h":87239.9,"l":87225.8,"c":87239.5,"v":100300,"usd":1.14983441}
{"ts":1745266140000,"o":87239.5,"h":87240,"l":87206.3,"c":87206.3,"v":121700,"usd":1.39530293}
{"ts":1745266200000,"o":87206.3,"h":87200,"l":87190,"c":87190,"v":11100,"usd":0.1272953}
{"ts":1745266260000,"o":87190,"h":87203.3,"l":87190.1,"c":87203.3,"v":78600,"usd":0.90141994}
{"ts":1745266320000,"o":87203.3,"h":87210.4,"l":87190.1,"c":87197.6,"v":25700,"usd":0.29472818}
{"ts":1745266380000,"o":87197.6,"h":87229.8,"l":87206.8,"c":87229.8,"v":220400,"usd":2.52687402}
{"ts":1745266440000,"o":87229.8,"h":87201.6,"l":87190,"c":87190.1,"v":4600,"usd":0.05275555}
{"ts":1745266500000,"o":87190.1,"h":87190.1,"l":87182.2,"c":87182.2,"v":178200,"usd":2.04390104}
{"ts":1745266560000,"o":87182.2,"h":87170.3,"l":87130.1,"c":87130.1,"v":101400,"usd":1.16327499}
{"ts":1745266620000,"o":87130.1,"h":87155.1,"l":87130,"c":87155.1,"v":216500,"usd":2.48449209}
{"ts":1745266680000,"o":87155.1,"h":87159,"l":87140.1,"c":87159,"v":6400,"usd":0.07343572}
{"ts":1745266740000,"o":87159,"h":87193.8,"l":87160,"c":87160,"v":20700,"usd":0.23745837}
{"ts":1745266800000,"o":87160,"h":87153.2,"l":87140,"c":87140.1,"v":6000,"usd":0.06884612}
{"ts":1745266860000,"o":87140.1,"h":87140,"l":87133.3,"c":87133.3,"v":700,"usd":0.00803324}
{"ts":1745266920000,"o":87133.3,"h":87144.8,"l":87131.4,"c":87138.5,"v":102100,"usd":1.17163024}
{"ts":1745266980000,"o":87138.5,"h":87140.2,"l":87120.1,"c":87137.3,"v":166400,"usd":1.90984128}
{"ts":1745267040000,"o":87137.3,"h":87132.9,"l":87120.2,"c":87132.9,"v":15000,"usd":0.1721662}
{"ts":1745267100000,"o":87132.9,"h":87134.9,"l":87110,"c":87119.9,"v":41900,"usd":0.48089897}
{"ts":1745267160000,"o":87119.9,"h":87149,"l":87135.7,"c":87135.7,"v":208600,"usd":2.39380587}
{"ts":1745267220000,"o":87135.7,"h":87139.9,"l":87118.6,"c":87118.6,"v":43600,"usd":0.50041079}
{"ts":1745267280000,"o":87118.6,"h":87139.8,"l":87127.8,"c":87139.8,"v":8100,"usd":0.09296214}
{"ts":1745267340000,"o":87139.8,"h":87140,"l":87135.4,"c":87139.9,"v":8200,"usd":0.09410588}
{"ts":1745267400000,"o":87139.9,"h":87125,"l":87118.6,"c":87118.6,"v":42600,"usd":0.48896396}
{"ts":1745267460000,"o":87118.6,"h":87187.2,"l":87118.5,"c":87187.2,"v":298000,"usd":3.42018376}
{"ts":1745267520000,"o":87187.2,"h":87226.1,"l":87189,"c":87200.2,"v":104600,"usd":1.19932167}
{"ts":1745267580000,"o":87200.2,"h":87219.4,"l":87189.1,"c":87189.1,"v":31400,"usd":0.36005472}
{"ts":1745267640000,"o":87189.1,"h":87193.1,"l":87158.4,"c":87160.4,"v":22600,"usd":0.25926802}
{"ts":1745267700000,"o":87160.4,"h":87168.9,"l":87153.7,"c":87168.9,"v":11400,"usd":0.1307914}
{"ts":1745267760000,"o":87168.9,"h":87190,"l":87168.9,"c":87168.9,"v":25400,"usd":0.29133375}
{"ts":1745267820000,"o":87168.9,"h":87188.9,"l":87160.9,"c":87188.9,"v":22300,"usd":0.2558169}
{"ts":1745267880000,"o":87188.9,"h":87180.1,"l":87169.6,"c":87180.1,"v":5400,"usd":0.06194764}
{"ts":1745267940000,"o":87180.1,"h":87174.8,"l":87118.6,"c":87122.8,"v":316700,"usd":3.63486864}
{"ts":1745268000000,"o":87122.8,"h":87123.5,"l":87123.4,"c":87123.5,"v":97000,"usd":1.113366}
{"ts":1745268060000,"o":87123.5,"h":87139.9,"l":87114.1,"c":87139.8,"v":11800,"usd":0.13543174}
{"ts":1745268120000,"o":87139.8,"h":87173.6,"l":87137.9,"c":87173.6,"v":158700,"usd":1.82108848}
{"ts":1745268180000,"o":87173.6,"h":87165.8,"l":87150.1,"c":87150.1,"v":32300,"usd":0.3705749}
{"ts":1745268240000,"o":87150.1,"h":87210,"l":87150.1,"c":87210,"v":77500,"usd":0.8889083}
{"ts":1745268300000,"o":87210,"h":87205.6,"l":87205,"c":87205,"v":88200,"usd":1.01140704}
{"ts":1745268360000,"o":87205,"h":87216.5,"l":87174.9,"c":87216.5,"v":109000,"usd":1.249944}
{"ts":1745268420000,"o":87216.5,"h":87240,"l":87216.5,"c":87240,"v":173300,"usd":1.98678552}
{"ts":1745268480000,"o":87240,"h":87257.9,"l":87222.2,"c":87223.3,"v":152000,"usd":1.74212749}
{"ts":1745268540000,"o":87223.3,"h":87236.3,"l":87220.1,"c":87236.3,"v":32300,"usd":0.37027793}
{"ts":1745268600000,"o":87236.3,"h":87250.8,"l":87200.2,"c":87211.6,"v":151900,"usd":1.7418938}
{"ts":1745268660000,"o":87211.6,"h":87225.6,"l":87185.1,"c":87185.1,"v":129000,"usd":1.47931078}
{"ts":1745268720000,"o":87185.1,"h":87186.4,"l":87162.7,"c":87186.4,"v":16900,"usd":0.19386756}
{"ts":1745268780000,"o":87186.4,"h":87212.4,"l":87189.1,"c":87212.4,"v":3700,"usd":0.04243334}
{"ts":1745268840000,"o":87212.4,"h":87200.1,"l":87173.3,"c":87173.3,"v":10500,"usd":0.12044321}
{"ts":1745268900000,"o":87173.3,"h":87190.4,"l":87183.3,"c":87190.4,"v":97600,"usd":1.11947502}
{"ts":1745268960000,"o":87190.4,"h":87190.4,"l":87190.4,"c":87190.4,"v":0,"usd":0}
{"ts":1745269020000,"o":87190.4,"h":87200,"l":87163.4,"c":87200,"v":103600,"usd":1.188308}
{"ts":1745269080000,"o":87200,"h":87240,"l":87199.2,"c":87240,"v":5800,"usd":0.06651168}
{"ts":1745269140000,"o":87240,"h":87237.8,"l":87225.9,"c":87236.2,"v":57700,"usd":0.66142903}
{"ts":1745269200000,"o":87236.2,"h":87322.8,"l":87229.3,"c":87322.8,"v":180900,"usd":2.07296526}
{"ts":1745269260000,"o":87322.8,"h":87352.6,"l":87330,"c":87330,"v":18500,"usd":0.21181135}
{"ts":1745269320000,"o":87330,"h":87320,"l":87280.7,"c":87294.8,"v":40500,"usd":0.46395093}
{"ts":1745269380000,"o":87294.8,"h":87297,"l":87280,"c":87280,"v":11900,"usd":0.13633255}
{"ts":1745269440000,"o":87280,"h":87264.4,"l":87240.3,"c":87240.3,"v":19600,"usd":0.22464278}
{"ts":1745269500000,"o":87240.3,"h":87240,"l":87210.4,"c":87210.4,"v":122700,"usd":1.4066616}
{"ts":1745269560000,"o":87210.4,"h":87200.2,"l":87186.1,"c":87186.1,"v":45500,"usd":0.52182631}
{"ts":1745269620000,"o":87186.1,"h":87188.6,"l":87172.6,"c":87188.6,"v":19000,"usd":0.21795789}
{"ts":1745269680000,"o":87188.6,"h":87172.7,"l":87172.7,"c":87172.7,"v":96600,"usd":1.1081469}
{"ts":1745269740000,"o":87172.7,"h":87172.6,"l":87141.6,"c":87141.6,"v":135200,"usd":1.5509888}
{"ts":1745269800000,"o":87141.6,"h":87141.5,"l":87141.5,"c":87141.5,"v":2500,"usd":0.028689}
{"ts":1745269860000,"o":87141.5,"h":87141.5,"l":87141.5,"c":87141.5,"v":300,"usd":0.00344268}
{"ts":1745269920000,"o":87141.5,"h":87150,"l":87132.1,"c":87136.4,"v":49100,"usd":0.56344153}
{"ts":1745269980000,"o":87136.4,"h":87143.7,"l":87131,"c":87131,"v":11800,"usd":0.13542008}
{"ts":1745270040000,"o":87131,"h":87131.1,"l":87131,"c":87131.1,"v":132300,"usd":1.5184071}
{"ts":1745270100000,"o":87131.1,"h":87141.5,"l":87131,"c":87132.9,"v":133200,"usd":1.52873327}
{"ts":1745270160000,"o":87132.9,"h":87136.6,"l":87129.9,"c":87136.6,"v":5500,"usd":0.0631239}
{"ts":1745270220000,"o":87136.6,"h":87139.9,"l":87131.5,"c":87136.1,"v":13000,"usd":0.14919418}
{"ts":1745270280000,"o":87136.1,"h":87136,"l":87130,"c":87130.8,"v":15000,"usd":0.17215245}
{"ts":1745270340000,"o":87130.8,"h":87135.8,"l":87133.8,"c":87133.8,"v":116900,"usd":1.34160821}
{"ts":1745270400000,"o":87133.8,"h":87140,"l":87122.8,"c":87137.2,"v":193200,"usd":2.21736051}
{"ts":1745270460000,"o":87137.2,"h":87137.2,"l":87137.2,"c":87137.2,"v":0,"usd":0}
{"ts":1745270520000,"o":87137.2,"h":87135.2,"l":87135.2,"c":87135.2,"v":23000,"usd":0.2639572}
{"ts":1745270580000,"o":87135.2,"h":87135.1,"l":87135,"c":87135.1,"v":23000,"usd":0.2639572}
{"ts":1745270640000,"o":87135.1,"h":87135.1,"l":87135.1,"c":87135.1,"v":2500,"usd":0.028691}
{"ts":1745270700000,"o":87135.1,"h":87135.1,"l":87135.1,"c":87135.1,"v":200,"usd":0.00229528}
{"ts":1745270760000,"o":87135.1,"h":87210.8,"l":87135.1,"c":87210.8,"v":314400,"usd":3.60757356}
{"ts":1745270820000,"o":87210.8,"h":87213.4,"l":87213.3,"c":87213.3,"v":1600,"usd":0.01834576}
{"ts":1745270880000,"o":87213.3,"h":87210,"l":87160,"c":87160,"v":137500,"usd":1.57714092}
{"ts":1745270940000,"o":87160,"h":87156.3,"l":87139,"c":87156.3,"v":156300,"usd":1.7935601}
{"ts":1745271000000,"o":87156.3,"h":87152,"l":87126.4,"c":87152,"v":163100,"usd":1.87173869}
{"ts":1745271060000,"o":87152,"h":87149.8,"l":86820.8,"c":86980.2,"v":1107200,"usd":12.73256678}
{"ts":1745271120000,"o":86980.2,"h":87085.7,"l":86990,"c":87067.5,"v":167400,"usd":1.92339388}
{"ts":1745271180000,"o":87067.5,"h":87052.7,"l":86960.4,"c":87017.1,"v":325700,"usd":3.74317372}
{"ts":1745271240000,"o":87017.1,"h":87099.9,"l":87016.3,"c":87099.9,"v":150200,"usd":1.72528346}
{"ts":1745271300000,"o":87099.9,"h":87125,"l":87050.4,"c":87100.4,"v":131000,"usd":1.50399133}
{"ts":1745271360000,"o":87100.4,"h":87157.9,"l":87123.8,"c":87130,"v":197500,"usd":2.26675613}
{"ts":1745271420000,"o":87130,"h":87187.8,"l":87109.8,"c":87181.6,"v":144900,"usd":1.66288829}
{"ts":1745271480000,"o":87181.6,"h":87187.8,"l":87159.6,"c":87159.6,"v":28100,"usd":0.32231786}
{"ts":1745271540000,"o":87159.6,"h":87195.3,"l":87147,"c":87147,"v":290900,"usd":3.3370049}
{"ts":1745271600000,"o":87147,"h":87190,"l":87171.3,"c":87190,"v":7100,"usd":0.08144558}
{"ts":1745271660000,"o":87190,"h":87199.9,"l":87153.7,"c":87199.9,"v":29700,"usd":0.34068649}
{"ts":1745271720000,"o":87199.9,"h":87209.6,"l":87199.9,"c":87209.6,"v":111700,"usd":1.28095299}
{"ts":1745271780000,"o":87209.6,"h":87259.2,"l":87207.4,"c":87259.2,"v":326700,"usd":3.74521336}
{"ts":1745271840000,"o":87259.2,"h":87241.7,"l":87200.3,"c":87205.6,"v":147400,"usd":1.69011694}
{"ts":1745271900000,"o":87205.6,"h":87234,"l":87130.1,"c":87185.1,"v":267300,"usd":3.06597542}
{"ts":1745271960000,"o":87185.1,"h":87218.9,"l":87167.5,"c":87218.9,"v":105200,"usd":1.20652983}
{"ts":1745272020000,"o":87218.9,"h":87240,"l":87207.4,"c":87240,"v":34300,"usd":0.39327665}
{"ts":1745272080000,"o":87240,"h":87269.9,"l":87240,"c":87240,"v":108700,"usd":1.2455834}
{"ts":1745272140000,"o":87240,"h":87270,"l":87227,"c":87270,"v":49700,"usd":0.56956021}
{"ts":1745272200000,"o":87270,"h":87253.8,"l":87240.9,"c":87240.9,"v":807600,"usd":9.2558316}
{"ts":1745272260000,"o":87240.9,"h":87270,"l":87258.6,"c":87270,"v":200,"usd":0.00229189}
{"ts":1745272320000,"o":87270,"h":87289.9,"l":87270,"c":87289.9,"v":74200,"usd":0.85020655}
{"ts":1745272380000,"o":87289.9,"h":87295,"l":87280.8,"c":87291.4,"v":109400,"usd":1.25338287}
{"ts":1745272440000,"o":87291.4,"h":87307.4,"l":87283.1,"c":87298.3,"v":28000,"usd":0.32073626}
{"ts":1745272500000,"o":87298.3,"h":87298.2,"l":87251.8,"c":87260.4,"v":142300,"usd":1.63054075}
{"ts":1745272560000,"o":87260.4,"h":87298.1,"l":87298.1,"c":87298.1,"v":10100,"usd":0.1156955}
{"ts":1745272620000,"o":87298.1,"h":87298,"l":87297.9,"c":87297.9,"v":3600,"usd":0.041238}
{"ts":1745272680000,"o":87297.9,"h":87297.9,"l":87297.9,"c":87297.9,"v":94100,"usd":1.0779155}
{"ts":1745272740000,"o":87297.9,"h":87315.2,"l":87264.4,"c":87266.9,"v":217400,"usd":2.49054722}
{"ts":1745272800000,"o":87266.9,"h":87266.8,"l":87238.7,"c":87250.4,"v":20700,"usd":0.23724536}
{"ts":1745272860000,"o":87250.4,"h":87260.7,"l":87117.9,"c":87142.8,"v":252700,"usd":2.8974585}
{"ts":1745272920000,"o":87142.8,"h":87198.4,"l":87160,"c":87168.3,"v":173200,"usd":1.98686772}
{"ts":1745272980000,"o":87168.3,"h":87189.9,"l":87140,"c":87140,"v":29100,"usd":0.3338968}
{"ts":1745273040000,"o":87140,"h":87130.1,"l":87012.6,"c":87023.1,"v":1040400,"usd":11.9487994}
{"ts":1745273100000,"o":87023.1,"h":87025.4,"l":87000.1,"c":87014.9,"v":134600,"usd":1.54703371}
{"ts":1745273160000,"o":87014.9,"h":87017.6,"l":86959.9,"c":86959.9,"v":111000,"usd":1.27582928}
{"ts":1745273220000,"o":86959.9,"h":86999.9,"l":86937.6,"c":86983.9,"v":120600,"usd":1.38675704}
{"ts":1745273280000,"o":86983.9,"h":87056.1,"l":86999.9,"c":87044.7,"v":88000,"usd":1.01101037}
{"ts":1745273340000,"o":87044.7,"h":87035.8,"l":87000.5,"c":87017.2,"v":164100,"usd":1.88606862}
{"ts":1745273400000,"o":87017.2,"h":87026,"l":87000.5,"c":87012.5,"v":66700,"usd":0.76663258}
{"ts":1745273460000,"o":87012.5,"h":87035.3,"l":87017.8,"c":87035.3,"v":30900,"usd":0.35509342}
{"ts":1745273520000,"o":87035.3,"h":87044,"l":87031.5,"c":87038.3,"v":118300,"usd":1.35914894}
{"ts":1745273580000,"o":87038.3,"h":87060,"l":87023.2,"c":87060,"v":144300,"usd":1.65781787}
{"ts":1745273640000,"o":87060,"h":87071.2,"l":87040.2,"c":87044.9,"v":74200,"usd":0.85232401}
{"ts":1745273700000,"o":87044.9,"h":87072.2,"l":87030.7,"c":87066.4,"v":38800,"usd":0.44572007}
{"ts":1745273760000,"o":87066.4,"h":87073.9,"l":87062.4,"c":87073.9,"v":3200,"usd":0.03675088}
{"ts":1745273820000,"o":87073.9,"h":87069.6,"l":87026.1,"c":87047.8,"v":65800,"usd":0.7558912}
{"ts":1745273880000,"o":87047.8,"h":87070,"l":87005,"c":87005,"v":27700,"usd":0.31819586}
{"ts":1745273940000,"o":87005,"h":87004.9,"l":86919.9,"c":86919.9,"v":270900,"usd":3.11460683}
{"ts":1745274000000,"o":86919.9,"h":86966.2,"l":86900,"c":86953.6,"v":55400,"usd":0.6374228}
{"ts":1745274060000,"o":86953.6,"h":86978.8,"l":86951.7,"c":86975.6,"v":143700,"usd":1.65239057}
{"ts":1745274120000,"o":86975.6,"h":86964.1,"l":86964.1,"c":86964.1,"v":17400,"usd":0.2000826}
{"ts":1745274180000,"o":86964.1,"h":87020,"l":86978.6,"c":87020,"v":32000,"usd":0.36780534}
{"ts":1745274240000,"o":87020,"h":87030,"l":87000,"c":87000,"v":80200,"usd":0.92170492}
{"ts":1745274300000,"o":87000,"h":87014.7,"l":86999.9,"c":87005.6,"v":17000,"usd":0.19539513}
{"ts":1745274360000,"o":87005.6,"h":87019.9,"l":86982.1,"c":86982.1,"v":5900,"usd":0.06781651}
{"ts":1745274420000,"o":86982.1,"h":87001.2,"l":86980.1,"c":87001.2,"v":21200,"usd":0.24369107}
{"ts":1745274480000,"o":87001.2,"h":86986.1,"l":86986.1,"c":86986.1,"v":7100,"usd":0.08162231}
{"ts":1745274540000,"o":86986.1,"h":86998.1,"l":86990.6,"c":86998.1,"v":19200,"usd":0.22071055}
{"ts":1745274600000,"o":86998.1,"h":87000.4,"l":86965.4,"c":86966.6,"v":55900,"usd":0.64268772}
{"ts":1745274660000,"o":86966.6,"h":86981.3,"l":86960,"c":86960,"v":6000,"usd":0.06898573}
{"ts":1745274720000,"o":86960,"h":86990,"l":86960.1,"c":86987.2,"v":25100,"usd":0.28858383}
{"ts":1745274780000,"o":86987.2,"h":86989.1,"l":86970.7,"c":86976.9,"v":20900,"usd":0.24027134}
{"ts":1745274840000,"o":86976.9,"h":86996.5,"l":86976.3,"c":86996.4,"v":21000,"usd":0.24142962}
{"ts":1745274900000,"o":86996.4,"h":87010,"l":86985.4,"c":87010,"v":415900,"usd":4.78045155}
{"ts":1745274960000,"o":87010,"h":87030,"l":87020,"c":87030,"v":2500,"usd":0.02872631}
{"ts":1745275020000,"o":87030,"h":87059.9,"l":87031.6,"c":87055.7,"v":574900,"usd":6.60428399}
{"ts":1745275080000,"o":87055.7,"h":87055.7,"l":87038.3,"c":87038.3,"v":12000,"usd":0.13784465}
{"ts":1745275140000,"o":87038.3,"h":87042.4,"l":87038.4,"c":87042.4,"v":17700,"usd":0.20335709}
{"ts":1745275200000,"o":87042.4,"h":87035.6,"l":87023.2,"c":87023.2,"v":101700,"usd":1.16851584}
{"ts":1745275260000,"o":87023.2,"h":87029.9,"l":87023.9,"c":87025.6,"v":19200,"usd":0.22062702}
{"ts":1745275320000,"o":87025.6,"h":87052.6,"l":87019.9,"c":87046.4,"v":177700,"usd":2.04167068}
{"ts":1745275380000,"o":87046.4,"h":87064.4,"l":87040.1,"c":87058.9,"v":241400,"usd":2.77289291}
{"ts":1745275440000,"o":87058.9,"h":87054.3,"l":87046.7,"c":87054.3,"v":15000,"usd":0.1723066}
{"ts":1745275500000,"o":87054.3,"h":87047.3,"l":87014.9,"c":87032.3,"v":95500,"usd":1.09730195}
{"ts":1745275560000,"o":87032.3,"h":87060,"l":87041.9,"c":87060,"v":91300,"usd":1.04871243}
{"ts":1745275620000,"o":87060,"h":87080.8,"l":87070,"c":87080.8,"v":25100,"usd":0.2882596}
{"ts":1745275680000,"o":87080.8,"h":87100.9,"l":87080.8,"c":87100.9,"v":56800,"usd":0.6521745}
{"ts":1745275740000,"o":87100.9,"h":87104,"l":87093.7,"c":87093.7,"v":9200,"usd":0.1056263}
{"ts":1745275800000,"o":87093.7,"h":87080.1,"l":87080.1,"c":87080.1,"v":8000,"usd":0.0918696}
{"ts":1745275860000,"o":87080.1,"h":87080,"l":87070.1,"c":87070.1,"v":500,"usd":0.00574224}
{"ts":1745275920000,"o":87070.1,"h":87097.7,"l":87070.2,"c":87097.7,"v":45600,"usd":0.52364838}
{"ts":1745275980000,"o":87097.7,"h":87090.6,"l":87082.2,"c":87082.2,"v":10500,"usd":0.1205724}
{"ts":1745276040000,"o":87082.2,"h":87088.3,"l":87075.3,"c":87088.2,"v":19400,"usd":0.22278743}
{"ts":1745276100000,"o":87088.2,"h":87084.8,"l":87053.9,"c":87065.6,"v":204800,"usd":2.35218376}
{"ts":1745276160000,"o":87065.6,"h":87088.9,"l":87071.8,"c":87078.4,"v":50900,"usd":0.58453076}
{"ts":1745276220000,"o":87078.4,"h":87074.5,"l":87074.5,"c":87074.5,"v":7400,"usd":0.08498456}
{"ts":1745276280000,"o":87074.5,"h":87121.5,"l":87086.8,"c":87121.5,"v":273400,"usd":3.13847661}
{"ts":1745276340000,"o":87121.5,"h":87130,"l":87126.5,"c":87130,"v":95700,"usd":1.09840607}
{"ts":1745276400000,"o":87130,"h":87143.9,"l":87128.6,"c":87132.7,"v":255100,"usd":2.9275999}
{"ts":1745276460000,"o":87132.7,"h":87123.4,"l":87094.3,"c":87119.9,"v":75300,"usd":0.86438471}
{"ts":1745276520000,"o":87119.9,"h":87119.9,"l":87101.8,"c":87101.8,"v":35500,"usd":0.40755375}
{"ts":1745276580000,"o":87101.8,"h":87094.3,"l":87047.1,"c":87083.1,"v":78200,"usd":0.89810419}
{"ts":1745276640000,"o":87083.1,"h":87097.5,"l":87080.3,"c":87097.5,"v":24100,"usd":0.27672456}
{"ts":1745276700000,"o":87097.5,"h":87085.3,"l":87018.3,"c":87031.2,"v":512900,"usd":5.89291937}
{"ts":1745276760000,"o":87031.2,"h":87031.2,"l":86983.9,"c":87020,"v":732700,"usd":8.42157976}
{"ts":1745276820000,"o":87020,"h":87045.1,"l":87020.2,"c":87045.1,"v":103100,"usd":1.1847728}
{"ts":1745276880000,"o":87045.1,"h":87060,"l":87020.2,"c":87060,"v":81900,"usd":0.94098703}
{"ts":1745276940000,"o":87060,"h":87058.9,"l":86986.5,"c":87057.5,"v":464800,"usd":5.34084515}
{"ts":1745277000000,"o":87057.5,"h":87089.9,"l":87044,"c":87075.5,"v":250600,"usd":2.87800643}
{"ts":1745277060000,"o":87075.5,"h":87120.1,"l":87075.4,"c":87120.1,"v":172200,"usd":1.97709724}
{"ts":1745277120000,"o":87120.1,"h":87175.6,"l":87120.2,"c":87170.3,"v":90800,"usd":1.04185417}
{"ts":1745277180000,"o":87170.3,"h":87170.3,"l":87135.6,"c":87144.5,"v":324400,"usd":3.72233047}
{"ts":1745277240000,"o":87144.5,"h":87154.7,"l":87138.1,"c":87154.7,"v":94600,"usd":1.08544669}
{"ts":1745277300000,"o":87154.7,"h":87184.2,"l":87144.3,"c":87176.3,"v":160400,"usd":1.84039399}
{"ts":1745277360000,"o":87176.3,"h":87180.1,"l":87166.6,"c":87174,"v":58700,"usd":0.67339627}
{"ts":1745277420000,"o":87174,"h":87190.4,"l":87176.5,"c":87190.4,"v":59700,"usd":0.68475753}
{"ts":1745277480000,"o":87190.4,"h":87219.9,"l":87200,"c":87207.7,"v":81500,"usd":0.93455348}
{"ts":1745277540000,"o":87207.7,"h":87282.2,"l":87220,"c":87282.2,"v":110800,"usd":1.26990929}
{"ts":1745277600000,"o":87282.2,"h":87286.2,"l":87250.1,"c":87278.7,"v":55200,"usd":0.63252745}
{"ts":1745277660000,"o":87278.7,"h":87299.9,"l":87263,"c":87271.9,"v":120400,"usd":1.37933414}
{"ts":1745277720000,"o":87271.9,"h":87286,"l":87258.4,"c":87260.1,"v":105100,"usd":1.20431923}
{"ts":1745277780000,"o":87260.1,"h":87279.5,"l":87262.2,"c":87262.2,"v":30800,"usd":0.35292862}
{"ts":1745277840000,"o":87262.2,"h":87268.4,"l":87257.5,"c":87266.3,"v":22900,"usd":0.26243082}
{"ts":1745277900000,"o":87266.3,"h":87268.6,"l":87250,"c":87268.6,"v":13000,"usd":0.14899582}
{"ts":1745277960000,"o":87268.6,"h":87305.8,"l":87272.8,"c":87300.1,"v":267400,"usd":3.06331833}
{"ts":1745278020000,"o":87300.1,"h":87300.1,"l":87300,"c":87300,"v":3500,"usd":0.0400917}
{"ts":1745278080000,"o":87300,"h":87300,"l":87283,"c":87283,"v":130500,"usd":1.49494534}
{"ts":1745278140000,"o":87283,"h":87290.6,"l":87260.1,"c":87290.6,"v":113400,"usd":1.29939445}
{"ts":1745278200000,"o":87290.6,"h":87299.9,"l":87293,"c":87293,"v":7300,"usd":0.08362616}
{"ts":1745278260000,"o":87293,"h":87300.1,"l":87300,"c":87300.1,"v":92000,"usd":1.05383286}
{"ts":1745278320000,"o":87300.1,"h":87305.7,"l":87287,"c":87288.1,"v":16700,"usd":0.19129965}
{"ts":1745278380000,"o":87288.1,"h":87300.7,"l":87276.9,"c":87295,"v":32300,"usd":0.37006107}
{"ts":1745278440000,"o":87295,"h":87291.6,"l":87249.9,"c":87249.9,"v":121900,"usd":1.39707241}
{"ts":1745278500000,"o":87249.9,"h":87241,"l":87184.8,"c":87196.9,"v":233500,"usd":2.67682458}
{"ts":1745278560000,"o":87196.9,"h":87190.5,"l":87147.1,"c":87185.5,"v":150100,"usd":1.72197163}
{"ts":1745278620000,"o":87185.5,"h":87199.8,"l":87166.6,"c":87189.2,"v":43200,"usd":0.49546993}
{"ts":1745278680000,"o":87189.2,"h":87189.7,"l":87165.8,"c":87173,"v":20200,"usd":0.23170778}
{"ts":1745278740000,"o":87173,"h":87200.1,"l":87177.5,"c":87200.1,"v":141800,"usd":1.62629634}
{"ts":1745278800000,"o":87200.1,"h":87231.7,"l":87206.8,"c":87223.4,"v":35100,"usd":0.4024596}
{"ts":1745278860000,"o":87223.4,"h":87260,"l":87229.5,"c":87260,"v":3700,"usd":0.0424148}
{"ts":1745278920000,"o":87260,"h":87270.2,"l":87221.3,"c":87237.9,"v":113900,"usd":1.305183}
{"ts":1745278980000,"o":87237.9,"h":87257.7,"l":87234.9,"c":87242.5,"v":27500,"usd":0.31522923}
{"ts":1745279040000,"o":87242.5,"h":87259.8,"l":87259.8,"c":87259.8,"v":95000,"usd":1.0887}
{"ts":1745279100000,"o":87259.8,"h":87264.2,"l":87213.2,"c":87225.7,"v":105400,"usd":1.20824281}
{"ts":1745279160000,"o":87225.7,"h":87259.9,"l":87224.4,"c":87228.1,"v":54700,"usd":0.62697005}
{"ts":1745279220000,"o":87228.1,"h":87239.9,"l":87221.6,"c":87226,"v":14600,"usd":0.16737355}
{"ts":1745279280000,"o":87226,"h":87256.7,"l":87200.1,"c":87219.6,"v":196500,"usd":2.25260615}
{"ts":1745279340000,"o":87219.6,"h":87238.1,"l":87200.3,"c":87227.2,"v":111000,"usd":1.2726214}
{"ts":1745279400000,"o":87227.2,"h":87359.9,"l":87236.5,"c":87359.9,"v":125600,"usd":1.43907231}
{"ts":1745279460000,"o":87359.9,"h":87442.3,"l":87359.8,"c":87429.7,"v":250600,"usd":2.86702393}
{"ts":1745279520000,"o":87429.7,"h":87419.1,"l":87389.6,"c":87419.1,"v":263400,"usd":3.01385102}
{"ts":1745279580000,"o":87419.1,"h":87457.2,"l":87414.8,"c":87454.5,"v":44800,"usd":0.51239688}
{"ts":1745279640000,"o":87454.5,"h":87454.5,"l":87420.2,"c":87451.3,"v":69500,"usd":0.79483488}
{"ts":1745279700000,"o":87451.3,"h":87481.9,"l":87450.7,"c":87481.9,"v":115400,"usd":1.31916053}
{"ts":1745279760000,"o":87481.9,"h":87539.5,"l":87481.9,"c":87513.5,"v":1167600,"usd":13.34204852}
{"ts":1745279820000,"o":87513.5,"h":87589.1,"l":87502.9,"c":87519.6,"v":274500,"usd":3.13530387}
{"ts":1745279880000,"o":87519.6,"h":87501.4,"l":87472.2,"c":87472.2,"v":138000,"usd":1.57727429}
{"ts":1745279940000,"o":87472.2,"h":87485.2,"l":87468.2,"c":87485.2,"v":19300,"usd":0.22062959}
{"ts":1745280000000,"o":87485.2,"h":87478.5,"l":87458,"c":87470,"v":127300,"usd":1.45545503}
{"ts":1745280060000,"o":87470,"h":87514.4,"l":87462.8,"c":87484.7,"v":97300,"usd":1.11207675}
{"ts":1745280120000,"o":87484.7,"h":87520.8,"l":87448.5,"c":87506.6,"v":132600,"usd":1.51605106}
{"ts":1745280180000,"o":87506.6,"h":87540.3,"l":87503.7,"c":87526,"v":21500,"usd":0.24561153}
{"ts":1745280240000,"o":87526,"h":87525,"l":87476.1,"c":87507.1,"v":90400,"usd":1.03322591}
{"ts":1745280300000,"o":87507.1,"h":87539.9,"l":87481.3,"c":87499.4,"v":71800,"usd":0.8205779}
{"ts":1745280360000,"o":87499.4,"h":87506.5,"l":87480.2,"c":87506.5,"v":36000,"usd":0.41148621}
{"ts":1745280420000,"o":87506.5,"h":87550,"l":87510.5,"c":87550,"v":38500,"usd":0.43984357}
{"ts":1745280480000,"o":87550,"h":87644,"l":87560,"c":87644,"v":517500,"usd":5.90634108}
{"ts":1745280540000,"o":87644,"h":87646.3,"l":87550.1,"c":87556.6,"v":334400,"usd":3.81673644}
{"ts":1745280600000,"o":87556.6,"h":87586.7,"l":87520,"c":87520,"v":78800,"usd":0.89986764}
{"ts":1745280660000,"o":87520,"h":87519.9,"l":87462.8,"c":87483.4,"v":303700,"usd":3.47154704}
{"ts":1745280720000,"o":87483.4,"h":87493.7,"l":87467,"c":87467,"v":15100,"usd":0.17261369}
{"ts":1745280780000,"o":87467,"h":87482.8,"l":87400,"c":87400,"v":86600,"usd":0.99053056}
{"ts":1745280840000,"o":87400,"h":87444.4,"l":87392.9,"c":87444.4,"v":123300,"usd":1.41059229}
{"ts":1745280900000,"o":87444.4,"h":87469.1,"l":87447.3,"c":87467.7,"v":6600,"usd":0.07547162}
{"ts":1745280960000,"o":87467.7,"h":87528.2,"l":87465.4,"c":87500.1,"v":150000,"usd":1.71397527}
{"ts":1745281020000,"o":87500.1,"h":87566.9,"l":87509.9,"c":87566.9,"v":107900,"usd":1.2327516}
{"ts":1745281080000,"o":87566.9,"h":87558.8,"l":87463.9,"c":87496.8,"v":229600,"usd":2.62421615}
{"ts":1745281140000,"o":87496.8,"h":87497.6,"l":87437.4,"c":87438.8,"v":170800,"usd":1.95250707}
{"ts":1745281200000,"o":87438.8,"h":87545.6,"l":87435.7,"c":87539.9,"v":95600,"usd":1.09269758}
{"ts":1745281260000,"o":87539.9,"h":87531.5,"l":87502.1,"c":87520.7,"v":118300,"usd":1.35188246}
{"ts":1745281320000,"o":87520.7,"h":87519.8,"l":87473,"c":87514.1,"v":136100,"usd":1.5554297}
{"ts":1745281380000,"o":87514.1,"h":87576,"l":87514.5,"c":87560.2,"v":19500,"usd":0.22274877}
{"ts":1745281440000,"o":87560.2,"h":87552.3,"l":87506.2,"c":87524.1,"v":210400,"usd":2.40369955}
{"ts":1745281500000,"o":87524.1,"h":87571.8,"l":87516.7,"c":87550,"v":22800,"usd":0.26041604}
{"ts":1745281560000,"o":87550,"h":87556.8,"l":87544.3,"c":87556.8,"v":26400,"usd":0.30155824}
{"ts":1745281620000,"o":87556.8,"h":87603.2,"l":87544.4,"c":87580.1,"v":689100,"usd":7.86850219}
{"ts":1745281680000,"o":87580.1,"h":87603.3,"l":87577.2,"c":87603.3,"v":131600,"usd":1.50229516}
{"ts":1745281740000,"o":87603.3,"h":87609.9,"l":87544.3,"c":87544.3,"v":173100,"usd":1.97646296}
{"ts":1745281800000,"o":87544.3,"h":87560.2,"l":87544.3,"c":87558.4,"v":101700,"usd":1.16167079}
{"ts":1745281860000,"o":87558.4,"h":87548.5,"l":87495.5,"c":87500.1,"v":95400,"usd":1.09013428}
{"ts":1745281920000,"o":87500.1,"h":87499,"l":87443.8,"c":87448.4,"v":101500,"usd":1.16032474}
{"ts":1745281980000,"o":87448.4,"h":87465.1,"l":87369.9,"c":87369.9,"v":278100,"usd":3.18073047}
{"ts":1745282040000,"o":87369.9,"h":87373.8,"l":87306.8,"c":87351.1,"v":176700,"usd":2.0231595}
{"ts":1745282100000,"o":87351.1,"h":87342,"l":87243,"c":87243.1,"v":229600,"usd":2.63006366}
{"ts":1745282160000,"o":87243.1,"h":87287.1,"l":87183.1,"c":87187.6,"v":191800,"usd":2.19897339}
{"ts":1745282220000,"o":87187.6,"h":87219.3,"l":87032.3,"c":87071.7,"v":1361500,"usd":15.62298848}
{"ts":1745282280000,"o":87071.7,"h":87144.5,"l":87032,"c":87144.5,"v":94400,"usd":1.08390368}
{"ts":1745282340000,"o":87144.5,"h":87199.9,"l":87140.5,"c":87196.2,"v":259000,"usd":2.97130147}
{"ts":1745282400000,"o":87196.2,"h":87271.5,"l":87200,"c":87270,"v":147100,"usd":1.686413}
{"ts":1745282460000,"o":87270,"h":87366.9,"l":87270,"c":87360.8,"v":118000,"usd":1.35157141}
{"ts":1745282520000,"o":87360.8,"h":87388.7,"l":87269.2,"c":87313,"v":230100,"usd":2.63457802}
{"ts":1745282580000,"o":87313,"h":87335.9,"l":87288.3,"c":87324.6,"v":93500,"usd":1.07079412}
{"ts":1745282640000,"o":87324.6,"h":87350,"l":87270.7,"c":87350,"v":52000,"usd":0.5955989}
{"ts":1745282700000,"o":87350,"h":87359.9,"l":87300.1,"c":87344.7,"v":138200,"usd":1.58226592}
{"ts":1745282760000,"o":87344.7,"h":87321,"l":87224,"c":87224,"v":671500,"usd":7.69564744}
{"ts":1745282820000,"o":87224,"h":87254.9,"l":87174.6,"c":87254.9,"v":99800,"usd":1.14442029}
{"ts":1745282880000,"o":87254.9,"h":87318.4,"l":87250.1,"c":87318.4,"v":318200,"usd":3.64549654}
{"ts":1745282940000,"o":87318.4,"h":87368.8,"l":87322.7,"c":87360,"v":302400,"usd":3.46234285}
{"ts":1745283000000,"o":87360,"h":87367.8,"l":87356.9,"c":87356.9,"v":24500,"usd":0.28042837}
{"ts":1745283060000,"o":87356.9,"h":87404.9,"l":87358.2,"c":87404.9,"v":558200,"usd":6.38686366}
{"ts":1745283120000,"o":87404.9,"h":87421.4,"l":87395.1,"c":87403.1,"v":14900,"usd":0.17047156}
{"ts":1745283180000,"o":87403.1,"h":87401.1,"l":87355.9,"c":87364.9,"v":119300,"usd":1.36520257}
{"ts":1745283240000,"o":87364.9,"h":87411.7,"l":87365,"c":87403.8,"v":46900,"usd":0.53672513}
{"ts":1745283300000,"o":87403.8,"h":87500,"l":87397.2,"c":87491.4,"v":251200,"usd":2.87221319}
{"ts":1745283360000,"o":87491.4,"h":87519.9,"l":87470.7,"c":87481.5,"v":221800,"usd":2.53480978}
{"ts":1745283420000,"o":87481.5,"h":87469.6,"l":87402.6,"c":87407.6,"v":41800,"usd":0.47814452}
{"ts":1745283480000,"o":87407.6,"h":87509.2,"l":87425.9,"c":87509.2,"v":22300,"usd":0.25491573}
{"ts":1745283540000,"o":87509.2,"h":87589.5,"l":87486.9,"c":87554.8,"v":171300,"usd":1.95703022}
{"ts":1745283600000,"o":87554.8,"h":87670,"l":87557.2,"c":87644.9,"v":254600,"usd":2.90588759}
{"ts":1745283660000,"o":87644.9,"h":87649.9,"l":87480,"c":87480,"v":601800,"usd":6.87395551}
{"ts":1745283720000,"o":87480,"h":87510.9,"l":87469.9,"c":87499.1,"v":113000,"usd":1.29164821}
{"ts":1745283780000,"o":87499.1,"h":87536.8,"l":87480.1,"c":87536.2,"v":77600,"usd":0.88674554}
{"ts":1745283840000,"o":87536.2,"h":87534.3,"l":87468,"c":87500,"v":131200,"usd":1.49922743}
{"ts":1745283900000,"o":87500,"h":87549.9,"l":87509,"c":87549.9,"v":37500,"usd":0.42848424}
{"ts":1745283960000,"o":87549.9,"h":87562.6,"l":87489.9,"c":87562.6,"v":137400,"usd":1.56950019}
{"ts":1745284020000,"o":87562.6,"h":87598,"l":87570,"c":87580.1,"v":92000,"usd":1.05034588}
{"ts":1745284080000,"o":87580.1,"h":87630,"l":87578.8,"c":87630,"v":47100,"usd":0.53758861}
{"ts":1745284140000,"o":87630,"h":87643.5,"l":87612.4,"c":87643.5,"v":106200,"usd":1.21184891}
{"ts":1745284200000,"o":87643.5,"h":87649.7,"l":87628.7,"c":87637,"v":24400,"usd":0.27840776}
{"ts":1745284260000,"o":87637,"h":87698,"l":87634.7,"c":87662.5,"v":130700,"usd":1.49089559}
{"ts":1745284320000,"o":87662.5,"h":87740,"l":87624.6,"c":87725.7,"v":565200,"usd":6.44539367}
{"ts":1745284380000,"o":87725.7,"h":87797.7,"l":87739.6,"c":87754.9,"v":430800,"usd":4.90819444}
{"ts":1745284440000,"o":87754.9,"h":87767.7,"l":87736.1,"c":87740,"v":70600,"usd":0.80453019}
{"ts":1745284500000,"o":87740,"h":87776.9,"l":87720.1,"c":87720.1,"v":81700,"usd":0.93110508}
{"ts":1745284560000,"o":87720.1,"h":87955.7,"l":87720,"c":87949.9,"v":1888300,"usd":21.4945487}
{"ts":1745284620000,"o":87949.9,"h":88183.2,"l":87955.8,"c":88034.7,"v":1855600,"usd":21.06765969}
{"ts":1745284680000,"o":88034.7,"h":88132.8,"l":87958.3,"c":88132.8,"v":642200,"usd":7.29740973}
{"ts":1745284740000,"o":88132.8,"h":88322.3,"l":88099.4,"c":88303.3,"v":1836100,"usd":20.8070745}
{"ts":1745284800000,"o":88303.3,"h":88474.9,"l":88245.2,"c":88331.4,"v":2098200,"usd":23.74968269}
{"ts":1745284860000,"o":88331.4,"h":88763.4,"l":88334.2,"c":88659.5,"v":10459600,"usd":117.99210828}
{"ts":1745284920000,"o":88659.5,"h":88836.8,"l":88593.9,"c":88805.4,"v":1868400,"usd":21.05609215}
{"ts":1745284980000,"o":88805.4,"h":88802.9,"l":88625.7,"c":88667.8,"v":2059000,"usd":23.21646227}
{"ts":1745285040000,"o":88667.8,"h":88654.6,"l":88506.6,"c":88506.6,"v":620800,"usd":7.007796}
{"ts":1745285100000,"o":88506.6,"h":88594.5,"l":88443.6,"c":88471.5,"v":392000,"usd":4.42934477}
{"ts":1745285160000,"o":88471.5,"h":88576.5,"l":88457.2,"c":88576.5,"v":316200,"usd":3.57201102}
{"ts":1745285220000,"o":88576.5,"h":88590.8,"l":88400.1,"c":88436.7,"v":1125800,"usd":12.72654405}
{"ts":1745285280000,"o":88436.7,"h":88445.7,"l":88361.5,"c":88440.1,"v":656700,"usd":7.42809051}
{"ts":1745285340000,"o":88440.1,"h":88446.1,"l":88332.7,"c":88332.7,"v":437300,"usd":4.9457902}
{"ts":1745285400000,"o":88332.7,"h":88371.7,"l":88314.7,"c":88356.1,"v":180900,"usd":2.04794742}
{"ts":1745285460000,"o":88356.1,"h":88440,"l":88360.7,"c":88419.3,"v":268500,"usd":3.03707253}
{"ts":1745285520000,"o":88419.3,"h":88517.1,"l":88419.3,"c":88420.1,"v":186900,"usd":2.11303933}
{"ts":1745285580000,"o":88420.1,"h":88509.9,"l":88409.1,"c":88485.9,"v":126700,"usd":1.43200787}
{"ts":1745285640000,"o":88485.9,"h":88506,"l":88426,"c":88464.4,"v":277800,"usd":3.1399599}
{"ts":1745285700000,"o":88464.4,"h":88460,"l":88360.1,"c":88363.8,"v":255400,"usd":2.88961946}
{"ts":1745285760000,"o":88363.8,"h":88399.9,"l":88300,"c":88300,"v":126400,"usd":1.43056256}
{"ts":1745285820000,"o":88300,"h":88392.3,"l":88245.1,"c":88344.4,"v":773500,"usd":8.75874938}
{"ts":1745285880000,"o":88344.4,"h":88379.9,"l":88303.5,"c":88303.5,"v":197700,"usd":2.23818273}
{"ts":1745285940000,"o":88303.5,"h":88300,"l":88224.7,"c":88300,"v":962900,"usd":10.91017675}
{"ts":1745286000000,"o":88300,"h":88370,"l":88211.8,"c":88233.4,"v":167800,"usd":1.89998896}
{"ts":1745286060000,"o":88233.4,"h":88307.4,"l":88234.1,"c":88255.8,"v":252500,"usd":2.86072843}
{"ts":1745286120000,"o":88255.8,"h":88336.9,"l":88255.9,"c":88336.9,"v":92300,"usd":1.04562526}
{"ts":1745286180000,"o":88336.9,"h":88442.8,"l":88340,"c":88408.2,"v":435200,"usd":4.92337483}
{"ts":1745286240000,"o":88408.2,"h":88429.9,"l":88354.7,"c":88415.8,"v":96900,"usd":1.09623289}
{"ts":1745286300000,"o":88415.8,"h":88439.9,"l":88407.4,"c":88424,"v":216100,"usd":2.44383008}
{"ts":1745286360000,"o":88424,"h":88444.7,"l":88372.1,"c":88444.7,"v":165800,"usd":1.87494196}
{"ts":1745286420000,"o":88444.7,"h":88454,"l":88350,"c":88350,"v":224200,"usd":2.53600298}
{"ts":1745286480000,"o":88350,"h":88352.1,"l":88286.1,"c":88301.2,"v":21700,"usd":0.2457342}
{"ts":1745286540000,"o":88301.2,"h":88364.2,"l":88270.1,"c":88352.7,"v":229300,"usd":2.59623526}
{"ts":1745286600000,"o":88352.7,"h":88369.9,"l":88310.1,"c":88362,"v":121600,"usd":1.37648759}
{"ts":1745286660000,"o":88362,"h":88400.2,"l":88331.3,"c":88400.2,"v":121400,"usd":1.37410354}
{"ts":1745286720000,"o":88400.2,"h":88444.6,"l":88405.9,"c":88421.5,"v":202200,"usd":2.28636836}
{"ts":1745286780000,"o":88421.5,"h":88434.4,"l":88364.8,"c":88375.7,"v":94800,"usd":1.07227078}
{"ts":1745286840000,"o":88375.7,"h":88414.9,"l":88384.6,"c":88405.4,"v":107400,"usd":1.21496531}
{"ts":1745286900000,"o":88405.4,"h":88433.9,"l":88397.1,"c":88414.7,"v":164300,"usd":1.85818144}
{"ts":1745286960000,"o":88414.7,"h":88485.6,"l":88417.9,"c":88485.6,"v":103500,"usd":1.17001346}
{"ts":1745287020000,"o":88485.6,"h":88467,"l":88358,"c":88358.1,"v":139600,"usd":1.57907974}
{"ts":1745287080000,"o":88358.1,"h":88364,"l":88329.5,"c":88347.3,"v":93300,"usd":1.05602285}
{"ts":1745287140000,"o":88347.3,"h":88390.9,"l":88346.7,"c":88386.1,"v":15500,"usd":0.17538296}
{"ts":1745287200000,"o":88386.1,"h":88408.1,"l":88370,"c":88370,"v":44400,"usd":0.50233262}
{"ts":1745287260000,"o":88370,"h":88579.9,"l":88360,"c":88575.3,"v":344300,"usd":3.89028854}
{"ts":1745287320000,"o":88575.3,"h":88643.1,"l":88560.7,"c":88568.2,"v":122200,"usd":1.37916762}
{"ts":1745287380000,"o":88568.2,"h":88593.6,"l":88520,"c":88526.6,"v":280700,"usd":3.16939369}
{"ts":1745287440000,"o":88526.6,"h":88596.7,"l":88526.7,"c":88551.2,"v":213200,"usd":2.40704071}
{"ts":1745287500000,"o":88551.2,"h":88574.4,"l":88532.7,"c":88563.4,"v":54200,"usd":0.61201448}
{"ts":1745287560000,"o":88563.4,"h":88609.9,"l":88555,"c":88555,"v":258200,"usd":2.91443007}
{"ts":1745287620000,"o":88555,"h":88595.2,"l":88511.7,"c":88595.2,"v":45700,"usd":0.516157}
{"ts":1745287680000,"o":88595.2,"h":88589.2,"l":88558.1,"c":88575.7,"v":113800,"usd":1.28470268}
{"ts":1745287740000,"o":88575.7,"h":88569.7,"l":88512.4,"c":88521.1,"v":114100,"usd":1.28884165}
{"ts":1745287800000,"o":88521.1,"h":88507.9,"l":88457.7,"c":88460.1,"v":181200,"usd":2.04770298}
{"ts":1745287860000,"o":88460.1,"h":88470,"l":88344.5,"c":88361.7,"v":405700,"usd":4.58974075}
{"ts":1745287920000,"o":88361.7,"h":88360.1,"l":88327.9,"c":88327.9,"v":24700,"usd":0.27959036}
{"ts":1745287980000,"o":88327.9,"h":88374.9,"l":88324,"c":88370.2,"v":119700,"usd":1.35514105}
{"ts":1745288040000,"o":88370.2,"h":88360,"l":88320.2,"c":88329.9,"v":86000,"usd":0.97371577}
{"ts":1745288100000,"o":88329.9,"h":88320.2,"l":88304,"c":88319.2,"v":103000,"usd":1.16632816}
{"ts":1745288160000,"o":88319.2,"h":88312.1,"l":88283.4,"c":88283.4,"v":111000,"usd":1.25700182}
{"ts":1745288220000,"o":88283.4,"h":88317.3,"l":88259,"c":88286.5,"v":117200,"usd":1.32768032}
{"ts":1745288280000,"o":88286.5,"h":88301.7,"l":88270,"c":88270,"v":86900,"usd":0.98446372}
{"ts":1745288340000,"o":88270,"h":88270,"l":88241.6,"c":88241.6,"v":17500,"usd":0.19827438}
{"ts":1745288400000,"o":88241.6,"h":88241.6,"l":88159.7,"c":88171.6,"v":453800,"usd":5.14457847}
{"ts":1745288460000,"o":88171.6,"h":88259.2,"l":88155.5,"c":88259.1,"v":102400,"usd":1.16052263}
{"ts":1745288520000,"o":88259.1,"h":88259.1,"l":88171.8,"c":88182,"v":83800,"usd":0.95003433}
{"ts":1745288580000,"o":88182,"h":88207.6,"l":88173.5,"c":88204.1,"v":19300,"usd":0.21881446}
{"ts":1745288640000,"o":88204.1,"h":88206.6,"l":88180.1,"c":88206.6,"v":4600,"usd":0.05215659}
{"ts":1745288700000,"o":88206.6,"h":88210,"l":88137.1,"c":88180,"v":581800,"usd":6.59967803}
{"ts":1745288760000,"o":88180,"h":88180.1,"l":88146.7,"c":88167.8,"v":75400,"usd":0.85523716}
{"ts":1745288820000,"o":88167.8,"h":88160,"l":88134,"c":88145,"v":110200,"usd":1.25021399}
{"ts":1745288880000,"o":88145,"h":88134,"l":88050,"c":88050,"v":600100,"usd":6.81125128}
{"ts":1745288940000,"o":88050,"h":88045.9,"l":87976.9,"c":88005.5,"v":341200,"usd":3.8770966}
{"ts":1745289000000,"o":88005.5,"h":88075.1,"l":88010.1,"c":88041.5,"v":75700,"usd":0.85988385}
{"ts":1745289060000,"o":88041.5,"h":88031.7,"l":87966.2,"c":88010.2,"v":332200,"usd":3.77563854}
{"ts":1745289120000,"o":88010.2,"h":88075,"l":88002.7,"c":88075,"v":172900,"usd":1.96371207}
{"ts":1745289180000,"o":88075,"h":88108.4,"l":88075,"c":88079.1,"v":285600,"usd":3.24263705}
{"ts":1745289240000,"o":88079.1,"h":88137.9,"l":88078.4,"c":88120,"v":145200,"usd":1.64820303}
{"ts":1745289300000,"o":88120,"h":88184.5,"l":88098.1,"c":88138.3,"v":391600,"usd":4.44295225}
{"ts":1745289360000,"o":88138.3,"h":88139.4,"l":88050.1,"c":88050.1,"v":143400,"usd":1.62803776}
{"ts":1745289420000,"o":88050.1,"h":88109.5,"l":88060,"c":88083.7,"v":120900,"usd":1.37235957}
{"ts":1745289480000,"o":88083.7,"h":88101.8,"l":88070,"c":88071.6,"v":99600,"usd":1.13072486}
{"ts":1745289540000,"o":88071.6,"h":88090.6,"l":88040.1,"c":88040.1,"v":98600,"usd":1.11956267}
{"ts":1745289600000,"o":88040.1,"h":88054.4,"l":87972.4,"c":87984,"v":180300,"usd":2.04903912}
{"ts":1745289660000,"o":87984,"h":88036.9,"l":87983.8,"c":88036.9,"v":86500,"usd":0.98277697}
{"ts":1745289720000,"o":88036.9,"h":88046.4,"l":87980,"c":87980,"v":40600,"usd":0.46127369}
{"ts":1745289780000,"o":87980,"h":87980,"l":87917,"c":87920.7,"v":169200,"usd":1.92414113}
{"ts":1745289840000,"o":87920.7,"h":87931,"l":87905.4,"c":87913.4,"v":238800,"usd":2.71583456}
{"ts":1745289900000,"o":87913.4,"h":87914.4,"l":87905.1,"c":87907.4,"v":12300,"usd":0.13991891}
{"ts":1745289960000,"o":87907.4,"h":87919.9,"l":87867.6,"c":87919.9,"v":203000,"usd":2.30955846}
{"ts":1745290020000,"o":87919.9,"h":87978.9,"l":87920,"c":87978.9,"v":64800,"usd":0.73689846}
{"ts":1745290080000,"o":87978.9,"h":87993.8,"l":87950.1,"c":87993.8,"v":77900,"usd":0.88553548}
{"ts":1745290140000,"o":87993.8,"h":88077.8,"l":88000,"c":88066.7,"v":70300,"usd":0.79839651}
{"ts":1745290200000,"o":88066.7,"h":88171.5,"l":88067.2,"c":88102.9,"v":804500,"usd":9.12738344}
{"ts":1745290260000,"o":88102.9,"h":88120,"l":88082.8,"c":88120,"v":103900,"usd":1.17934642}
{"ts":1745290320000,"o":88120,"h":88185.8,"l":88094.8,"c":88185.8,"v":27100,"usd":0.30751568}
{"ts":1745290380000,"o":88185.8,"h":88238.8,"l":88135.6,"c":88135.6,"v":105400,"usd":1.19480087}
{"ts":1745290440000,"o":88135.6,"h":88128.8,"l":88070.1,"c":88076,"v":290200,"usd":3.29441633}
{"ts":1745290500000,"o":88076,"h":88079.6,"l":88051.9,"c":88058.9,"v":37600,"usd":0.42693853}
{"ts":1745290560000,"o":88058.9,"h":88090,"l":88060.1,"c":88090,"v":34100,"usd":0.38718045}
{"ts":1745290620000,"o":88090,"h":88083.5,"l":88037.4,"c":88080,"v":37400,"usd":0.4246943}
{"ts":1745290680000,"o":88080,"h":88119.2,"l":88090,"c":88119.2,"v":34200,"usd":0.38818179}
{"ts":1745290740000,"o":88119.2,"h":88137.8,"l":88096.5,"c":88113.2,"v":33500,"usd":0.38014039}
{"ts":1745290800000,"o":88113.2,"h":88160,"l":88119.8,"c":88145.9,"v":35600,"usd":0.40388507}
{"ts":1745290860000,"o":88145.9,"h":88171.5,"l":88122.9,"c":88122.9,"v":76900,"usd":0.87232342}
{"ts":1745290920000,"o":88122.9,"h":88156.8,"l":88100.1,"c":88120.5,"v":53700,"usd":0.60940824}
{"ts":1745290980000,"o":88120.5,"h":88232.3,"l":88112.7,"c":88200.1,"v":73800,"usd":0.83718555}
{"ts":1745291040000,"o":88200.1,"h":88236.5,"l":88181,"c":88181,"v":23300,"usd":0.26415023}
{"ts":1745291100000,"o":88181,"h":88217.8,"l":88178,"c":88188.4,"v":111400,"usd":1.26305412}
{"ts":1745291160000,"o":88188.4,"h":88180,"l":88068.6,"c":88068.6,"v":52000,"usd":0.59019249}
{"ts":1745291220000,"o":88068.6,"h":88085.9,"l":88062.9,"c":88071.4,"v":18200,"usd":0.20664594}
{"ts":1745291280000,"o":88071.4,"h":88066,"l":88005.7,"c":88005.7,"v":104400,"usd":1.18581101}
{"ts":1745291340000,"o":88005.7,"h":88088.9,"l":88003.7,"c":88017.8,"v":718800,"usd":8.16405522}
{"ts":1745291400000,"o":88017.8,"h":88031.4,"l":87932.9,"c":87943.5,"v":481600,"usd":5.47504927}
{"ts":1745291460000,"o":87943.5,"h":87957.9,"l":87832,"c":87842.4,"v":415900,"usd":4.73274465}
{"ts":1745291520000,"o":87842.4,"h":87873,"l":87825,"c":87842.5,"v":571200,"usd":6.50244657}
{"ts":1745291580000,"o":87842.5,"h":87844.2,"l":87805,"c":87805,"v":259400,"usd":2.95365213}
{"ts":1745291640000,"o":87805,"h":87851,"l":87817.4,"c":87818.6,"v":203200,"usd":2.31369373}
{"ts":1745291700000,"o":87818.6,"h":87899.8,"l":87805,"c":87868.1,"v":228400,"usd":2.60015017}
{"ts":1745291760000,"o":87868.1,"h":87938.9,"l":87869.4,"c":87869.4,"v":151000,"usd":1.71802029}
{"ts":1745291820000,"o":87869.4,"h":87930.7,"l":87845.8,"c":87921.6,"v":50000,"usd":0.56894196}
{"ts":1745291880000,"o":87921.6,"h":87993.8,"l":87896.2,"c":87993.8,"v":66800,"usd":0.75950277}
{"ts":1745291940000,"o":87993.8,"h":88018.3,"l":87985.4,"c":87996.4,"v":152000,"usd":1.72703063}
{"ts":1745292000000,"o":87996.4,"h":88039.9,"l":88015.1,"c":88025.9,"v":20700,"usd":0.23513082}
{"ts":1745292060000,"o":88025.9,"h":88026,"l":88000.2,"c":88004.8,"v":20500,"usd":0.23290273}
{"ts":1745292120000,"o":88004.8,"h":88012.2,"l":88002.1,"c":88006.3,"v":4100,"usd":0.04658741}
{"ts":1745292180000,"o":88006.3,"h":88065.6,"l":88006.4,"c":88056,"v":175800,"usd":1.99674746}
{"ts":1745292240000,"o":88056,"h":88119.9,"l":88056.1,"c":88104.6,"v":102700,"usd":1.16593673}
{"ts":1745292300000,"o":88104.6,"h":88119.9,"l":88081.1,"c":88106,"v":21100,"usd":0.23946741}
{"ts":1745292360000,"o":88106,"h":88112.3,"l":88084.3,"c":88092.3,"v":12500,"usd":0.14188485}
{"ts":1745292420000,"o":88092.3,"h":88092.4,"l":88080,"c":88080,"v":2800,"usd":0.03178655}
{"ts":1745292480000,"o":88080,"h":88100.9,"l":88055.5,"c":88100.9,"v":121600,"usd":1.38083213}
{"ts":1745292540000,"o":88100.9,"h":88137.7,"l":88109.2,"c":88118.9,"v":123300,"usd":1.39921897}
{"ts":1745292600000,"o":88118.9,"h":88125.5,"l":88109,"c":88110.5,"v":101900,"usd":1.15638948}
{"ts":1745292660000,"o":88110.5,"h":88139.9,"l":88110.8,"c":88110.8,"v":112000,"usd":1.27100389}
{"ts":1745292720000,"o":88110.8,"h":88106.4,"l":88053.2,"c":88087.8,"v":45900,"usd":0.5209965}
{"ts":1745292780000,"o":88087.8,"h":88089.9,"l":88048.2,"c":88070.7,"v":16200,"usd":0.1839386}
{"ts":1745292840000,"o":88070.7,"h":88139.1,"l":88066.8,"c":88139.1,"v":156500,"usd":1.77656783}
{"ts":1745292900000,"o":88139.1,"h":88161.7,"l":88118.4,"c":88161.7,"v":112900,"usd":1.28113402}
{"ts":1745292960000,"o":88161.7,"h":88179.9,"l":88148.4,"c":88167.4,"v":50300,"usd":0.57045389}
{"ts":1745293020000,"o":88167.4,"h":88185.9,"l":88155.7,"c":88163.3,"v":87400,"usd":0.99115606}
{"ts":1745293080000,"o":88163.3,"h":88185.5,"l":88165.4,"c":88165.4,"v":193400,"usd":2.19322742}
{"ts":1745293140000,"o":88165.4,"h":88174.7,"l":88145.9,"c":88145.9,"v":43500,"usd":0.49338056}
{"ts":1745293200000,"o":88145.9,"h":88181.8,"l":88164,"c":88173.2,"v":39200,"usd":0.44454035}
{"ts":1745293260000,"o":88173.2,"h":88185.7,"l":88150,"c":88185.7,"v":52600,"usd":0.59661462}
{"ts":1745293320000,"o":88185.7,"h":88247.8,"l":88185.7,"c":88231.1,"v":96600,"usd":1.09517303}
{"ts":1745293380000,"o":88231.1,"h":88231.1,"l":88211.9,"c":88226.1,"v":55900,"usd":0.63359392}
{"ts":1745293440000,"o":88226.1,"h":88233.9,"l":88202.3,"c":88202.3,"v":208000,"usd":2.35778667}
{"ts":1745293500000,"o":88202.3,"h":88217.2,"l":88200,"c":88207.4,"v":42400,"usd":0.48065767}
{"ts":1745293560000,"o":88207.4,"h":88231.7,"l":88207.6,"c":88220,"v":16300,"usd":0.18477205}
{"ts":1745293620000,"o":88220,"h":88227.6,"l":88213.5,"c":88213.5,"v":5700,"usd":0.06460641}
{"ts":1745293680000,"o":88213.5,"h":88218.2,"l":88185.9,"c":88185.9,"v":10400,"usd":0.11791071}
{"ts":1745293740000,"o":88185.9,"h":88199,"l":88181.9,"c":88187.4,"v":53000,"usd":0.60091821}
{"ts":1745293800000,"o":88187.4,"h":88184.3,"l":88160,"c":88160,"v":102700,"usd":1.16478452}
{"ts":1745293860000,"o":88160,"h":88200,"l":88151.2,"c":88151.2,"v":134600,"usd":1.52657228}
{"ts":1745293920000,"o":88151.2,"h":88167.6,"l":88114.2,"c":88114.2,"v":39500,"usd":0.44811644}
{"ts":1745293980000,"o":88114.2,"h":88134.4,"l":88114.3,"c":88119.1,"v":4500,"usd":0.05106487}
{"ts":1745294040000,"o":88119.1,"h":88130,"l":88119.1,"c":88122.5,"v":2600,"usd":0.02950489}
{"ts":1745294100000,"o":88122.5,"h":88117.8,"l":88063,"c":88072,"v":300700,"usd":3.41306307}
{"ts":1745294160000,"o":88072,"h":88086.1,"l":88048.3,"c":88048.4,"v":52500,"usd":0.59610354}
{"ts":1745294220000,"o":88048.4,"h":88063.1,"l":88048.4,"c":88063.1,"v":58800,"usd":0.66781257}
{"ts":1745294280000,"o":88063.1,"h":88100,"l":88063.2,"c":88100,"v":5900,"usd":0.06698331}
{"ts":1745294340000,"o":88100,"h":88103.1,"l":88088,"c":88088.1,"v":26300,"usd":0.29854474}
{"ts":1745294400000,"o":88088.1,"h":88139.5,"l":88100.6,"c":88136.1,"v":123000,"usd":1.39580804}
{"ts":1745294460000,"o":88136.1,"h":88179.9,"l":88120.1,"c":88179.9,"v":104800,"usd":1.18896395}
{"ts":1745294520000,"o":88179.9,"h":88175.1,"l":88154.3,"c":88175.1,"v":12200,"usd":0.1383848}
{"ts":1745294580000,"o":88175.1,"h":88200,"l":88169.4,"c":88200,"v":62700,"usd":0.711004}
{"ts":1745294640000,"o":88200,"h":88204.7,"l":88167.2,"c":88167.2,"v":82600,"usd":0.93658593}
{"ts":1745294700000,"o":88167.2,"h":88203.8,"l":88141.9,"c":88198.8,"v":54700,"usd":0.62039453}
{"ts":1745294760000,"o":88198.8,"h":88222,"l":88193.9,"c":88214.8,"v":82700,"usd":0.93746215}
{"ts":1745294820000,"o":88214.8,"h":88228.7,"l":88217,"c":88228.7,"v":14200,"usd":0.16095884}
{"ts":1745294880000,"o":88228.7,"h":88251,"l":88220.4,"c":88223.1,"v":187800,"usd":2.12823561}
{"ts":1745294940000,"o":88223.1,"h":88241.9,"l":88175.8,"c":88241.9,"v":33400,"usd":0.37863779}
{"ts":1745295000000,"o":88241.9,"h":88302.3,"l":88235.6,"c":88291.7,"v":228300,"usd":2.58619647}
{"ts":1745295060000,"o":88291.7,"h":88304.4,"l":88297.7,"c":88304.4,"v":2000,"usd":0.0226498}
{"ts":1745295120000,"o":88304.4,"h":88324.2,"l":88266.1,"c":88286,"v":138100,"usd":1.56396094}
{"ts":1745295180000,"o":88286,"h":88271.6,"l":88160.1,"c":88160.1,"v":459300,"usd":5.20577463}
{"ts":1745295240000,"o":88160.1,"h":88179.4,"l":88167.9,"c":88173,"v":5600,"usd":0.0635133}
{"ts":1745295300000,"o":88173,"h":88193.8,"l":88166.1,"c":88173.7,"v":6100,"usd":0.06917746}
{"ts":1745295360000,"o":88173.7,"h":88191.6,"l":88149.1,"c":88149.1,"v":19000,"usd":0.21550965}
{"ts":1745295420000,"o":88149.1,"h":88140.1,"l":88132.6,"c":88135.7,"v":17200,"usd":0.19515411}
{"ts":1745295480000,"o":88135.7,"h":88141.4,"l":88124.7,"c":88124.7,"v":91200,"usd":1.03470361}
{"ts":1745295540000,"o":88124.7,"h":88182.8,"l":88128.9,"c":88174.2,"v":136000,"usd":1.54287601}
{"ts":1745295600000,"o":88174.2,"h":88177.6,"l":88173,"c":88173,"v":3800,"usd":0.04309656}
{"ts":1745295660000,"o":88173,"h":88217.7,"l":88173.1,"c":88217.7,"v":13300,"usd":0.15078711}
{"ts":1745295720000,"o":88217.7,"h":88249.2,"l":88220,"c":88249.2,"v":32800,"usd":0.37168621}
{"ts":1745295780000,"o":88249.2,"h":88266.1,"l":88249.2,"c":88266.1,"v":105400,"usd":1.19433791}
{"ts":1745295840000,"o":88266.1,"h":88279.9,"l":88269,"c":88277.5,"v":19700,"usd":0.22315952}
{"ts":1745295900000,"o":88277.5,"h":88273.2,"l":88262.9,"c":88265.9,"v":23300,"usd":0.26395479}
{"ts":1745295960000,"o":88265.9,"h":88262.9,"l":88187.1,"c":88224.9,"v":99800,"usd":1.13096605}
{"ts":1745296020000,"o":88224.9,"h":88214.7,"l":88188.6,"c":88196.9,"v":77400,"usd":0.87758808}
{"ts":1745296080000,"o":88196.9,"h":88194.6,"l":88154.2,"c":88154.2,"v":20600,"usd":0.23364844}
{"ts":1745296140000,"o":88154.2,"h":88226.1,"l":88154.3,"c":88226.1,"v":105600,"usd":1.19782126}
{"ts":1745296200000,"o":88226.1,"h":88241.8,"l":88230.4,"c":88238.2,"v":5100,"usd":0.05779789}
{"ts":1745296260000,"o":88238.2,"h":88250,"l":88227.7,"c":88237.2,"v":28400,"usd":0.32183814}
{"ts":1745296320000,"o":88237.2,"h":88239.3,"l":88221.5,"c":88234.1,"v":18700,"usd":0.21193889}
{"ts":1745296380000,"o":88234.1,"h":88220,"l":88200,"c":88200,"v":18100,"usd":0.20520325}
{"ts":1745296440000,"o":88200,"h":88256.6,"l":88171.9,"c":88256.6,"v":209600,"usd":2.37592321}
{"ts":1745296500000,"o":88256.6,"h":88273.7,"l":88249,"c":88266.6,"v":93700,"usd":1.06162956}
{"ts":1745296560000,"o":88266.6,"h":88267.7,"l":88220.9,"c":88227.2,"v":113300,"usd":1.28386721}
{"ts":1745296620000,"o":88227.2,"h":88229.9,"l":88224.7,"c":88229.9,"v":5400,"usd":0.06120696}
{"ts":1745296680000,"o":88229.9,"h":88233.7,"l":88210,"c":88210,"v":30900,"usd":0.35023425}
{"ts":1745296740000,"o":88210,"h":88201.6,"l":88181.4,"c":88195.7,"v":8200,"usd":0.09298387}
{"ts":1745296800000,"o":88195.7,"h":88228.4,"l":88214,"c":88227.5,"v":5200,"usd":0.05893976}
{"ts":1745296860000,"o":88227.5,"h":88251.6,"l":88239.8,"c":88251.6,"v":900,"usd":0.01019928}
{"ts":1745296920000,"o":88251.6,"h":88242.5,"l":88231.1,"c":88242.5,"v":94200,"usd":1.06764888}
{"ts":1745296980000,"o":88242.5,"h":88249,"l":88190,"c":88243.7,"v":158500,"usd":1.79660671}
{"ts":1745297040000,"o":88243.7,"h":88228.5,"l":88210,"c":88210,"v":16200,"usd":0.18363611}
{"ts":1745297100000,"o":88210,"h":88235.2,"l":88200.1,"c":88235.2,"v":5500,"usd":0.06234516}
{"ts":1745297160000,"o":88235.2,"h":88257.6,"l":88200.2,"c":88206.7,"v":13300,"usd":0.15075271}
{"ts":1745297220000,"o":88206.7,"h":88225.4,"l":88204.3,"c":88204.3,"v":102800,"usd":1.16538355}
{"ts":1745297280000,"o":88204.3,"h":88202.2,"l":88140.1,"c":88157.5,"v":80000,"usd":0.90719421}
{"ts":1745297340000,"o":88157.5,"h":88159.3,"l":88159.3,"c":88159.3,"v":3500,"usd":0.03970085}
{"ts":1745297400000,"o":88159.3,"h":88177.2,"l":88150.1,"c":88177.2,"v":6700,"usd":0.07600359}
{"ts":1745297460000,"o":88177.2,"h":88179.9,"l":88150.1,"c":88158.3,"v":103500,"usd":1.17376309}
{"ts":1745297520000,"o":88158.3,"h":88150,"l":88100,"c":88109.4,"v":22300,"usd":0.25305654}
{"ts":1745297580000,"o":88109.4,"h":88158,"l":88109.3,"c":88138.8,"v":92600,"usd":1.05063225}
{"ts":1745297640000,"o":88138.8,"h":88138.8,"l":88118.1,"c":88118.5,"v":36400,"usd":0.4130373}
{"ts":1745297700000,"o":88118.5,"h":88140,"l":88120.2,"c":88140,"v":7700,"usd":0.08737327}
{"ts":1745297760000,"o":88140,"h":88152.9,"l":88135.7,"c":88135.7,"v":800,"usd":0.00907625}
{"ts":1745297820000,"o":88135.7,"h":88135.7,"l":88065.4,"c":88079.8,"v":232200,"usd":2.63561379}
{"ts":1745297880000,"o":88079.8,"h":88081.9,"l":88048.4,"c":88048.4,"v":160200,"usd":1.8192926}
{"ts":1745297940000,"o":88048.4,"h":88049.2,"l":88000,"c":88008,"v":42100,"usd":0.47833418}
{"ts":1745298000000,"o":88008,"h":88016.9,"l":88012.3,"c":88016.9,"v":3700,"usd":0.04203923}
{"ts":1745298060000,"o":88016.9,"h":88033.7,"l":88020.4,"c":88020.4,"v":4000,"usd":0.04544046}
{"ts":1745298120000,"o":88020.4,"h":88001.5,"l":87968.9,"c":87971.5,"v":13900,"usd":0.15796483}
{"ts":1745298180000,"o":87971.5,"h":88061,"l":87975.5,"c":88061,"v":159400,"usd":1.8104053}
{"ts":1745298240000,"o":88061,"h":88076.2,"l":88046.7,"c":88069.8,"v":7100,"usd":0.08063291}
{"ts":1745298300000,"o":88069.8,"h":88069.8,"l":88059.4,"c":88069.8,"v":5000,"usd":0.05677706}
{"ts":1745298360000,"o":88069.8,"h":88100,"l":88068.3,"c":88100,"v":18900,"usd":0.21454196}
{"ts":1745298420000,"o":88100,"h":88103.4,"l":88084.6,"c":88087.4,"v":17300,"usd":0.19637042}
{"ts":1745298480000,"o":88087.4,"h":88135.3,"l":88089.1,"c":88111,"v":234400,"usd":2.66027522}
{"ts":1745298540000,"o":88111,"h":88106.3,"l":88038.2,"c":88047.7,"v":52900,"usd":0.60046743}
{"ts":1745298600000,"o":88047.7,"h":88069.9,"l":88043.5,"c":88069.9,"v":8400,"usd":0.09539567}
{"ts":1745298660000,"o":88069.9,"h":88050,"l":88026.1,"c":88032.3,"v":68700,"usd":0.7803746}
{"ts":1745298720000,"o":88032.3,"h":88024.8,"l":87984.8,"c":87984.8,"v":19400,"usd":0.22043395}
{"ts":1745298780000,"o":87984.8,"h":87970.1,"l":87943.8,"c":87943.9,"v":127400,"usd":1.44838138}
{"ts":1745298840000,"o":87943.9,"h":87970,"l":87952.9,"c":87952.9,"v":210000,"usd":2.38735123}
{"ts":1745298900000,"o":87952.9,"h":87959.7,"l":87925.3,"c":87929.7,"v":61800,"usd":0.70273761}
{"ts":1745298960000,"o":87929.7,"h":87949.9,"l":87922.6,"c":87949.9,"v":24400,"usd":0.27744405}
{"ts":1745299020000,"o":87949.9,"h":87964.8,"l":87938.5,"c":87964.8,"v":103800,"usd":1.18010669}
{"ts":1745299080000,"o":87964.8,"h":87973.1,"l":87964.1,"c":87973.1,"v":2800,"usd":0.03183109}
{"ts":1745299140000,"o":87973.1,"h":88016.2,"l":87973.1,"c":88015.4,"v":92700,"usd":1.0537236}
{"ts":1745299200000,"o":88015.4,"h":88060,"l":88008.8,"c":88060,"v":12900,"usd":0.14655268}
{"ts":1745299260000,"o":88060,"h":88063.9,"l":88049.9,"c":88051.6,"v":89100,"usd":1.011768}
{"ts":1745299320000,"o":88051.6,"h":88049.6,"l":88046.1,"c":88046.1,"v":1000,"usd":0.01135745}
{"ts":1745299380000,"o":88046.1,"h":88041.6,"l":88010.1,"c":88022.5,"v":7100,"usd":0.08065569}
{"ts":1745299440000,"o":88022.5,"h":88020.8,"l":87979.4,"c":87979.4,"v":145000,"usd":1.64749328}
{"ts":1745299500000,"o":87979.4,"h":88008.2,"l":87990.1,"c":88008.2,"v":200,"usd":0.00227275}
{"ts":1745299560000,"o":88008.2,"h":88038.4,"l":88009.1,"c":88038.4,"v":2100,"usd":0.02385696}
{"ts":1745299620000,"o":88038.4,"h":88020,"l":88005,"c":88020,"v":118100,"usd":1.34178386}
{"ts":1745299680000,"o":88020,"h":88018.4,"l":88002.9,"c":88003,"v":2100,"usd":0.02386102}
{"ts":1745299740000,"o":88003,"h":88040.3,"l":88022.1,"c":88040.3,"v":37900,"usd":0.43053346}
{"ts":1745299800000,"o":88040.3,"h":88099.9,"l":88047.6,"c":88099.8,"v":180900,"usd":2.05413824}
{"ts":1745299860000,"o":88099.8,"h":88105.2,"l":88072,"c":88072,"v":37500,"usd":0.42567942}
{"ts":1745299920000,"o":88072,"h":88079.3,"l":88079.3,"c":88079.3,"v":500,"usd":0.0056767}
{"ts":1745299980000,"o":88079.3,"h":88163.7,"l":88074.7,"c":88155.8,"v":133900,"usd":1.51984518}
{"ts":1745300040000,"o":88155.8,"h":88166.9,"l":88150.3,"c":88166.9,"v":105400,"usd":1.19556355}
{"ts":1745300100000,"o":88166.9,"h":88302.3,"l":88171.1,"c":88302.3,"v":143800,"usd":1.62933355}
{"ts":1745300160000,"o":88302.3,"h":88300.9,"l":88216.2,"c":88229.4,"v":168300,"usd":1.90718266}
{"ts":1745300220000,"o":88229.4,"h":88249.9,"l":88208.6,"c":88249.9,"v":30500,"usd":0.34572956}
{"ts":1745300280000,"o":88249.9,"h":88270.2,"l":88238,"c":88256.5,"v":297400,"usd":3.36979134}
{"ts":1745300340000,"o":88256.5,"h":88283.4,"l":88242,"c":88277.7,"v":55500,"usd":0.62873708}
{"ts":1745300400000,"o":88277.7,"h":88294.2,"l":88260.1,"c":88260.1,"v":8200,"usd":0.09288393}
{"ts":1745300460000,"o":88260.1,"h":88274.3,"l":88257,"c":88257,"v":5200,"usd":0.0589169}
{"ts":1745300520000,"o":88257,"h":88264.3,"l":88250.1,"c":88264.3,"v":7000,"usd":0.07931834}
{"ts":1745300580000,"o":88264.3,"h":88281.9,"l":88250,"c":88281.9,"v":162300,"usd":1.83898395}
{"ts":1745300640000,"o":88281.9,"h":88275.9,"l":88250.2,"c":88250.2,"v":38500,"usd":0.43622165}
{"ts":1745300700000,"o":88250.2,"h":88264.1,"l":88250,"c":88250,"v":113700,"usd":1.28835809}
{"ts":1745300760000,"o":88250,"h":88278.6,"l":88249.1,"c":88270.6,"v":22400,"usd":0.25376581}
{"ts":1745300820000,"o":88270.6,"h":88241.3,"l":88224.8,"c":88224.8,"v":18000,"usd":0.20402272}
{"ts":1745300880000,"o":88224.8,"h":88253.9,"l":88220.1,"c":88253.9,"v":75700,"usd":0.85807039}
{"ts":1745300940000,"o":88253.9,"h":88284.8,"l":88250,"c":88284.2,"v":102700,"usd":1.16342485}
{"ts":1745301000000,"o":88284.2,"h":88329.9,"l":88281.6,"c":88324.2,"v":899500,"usd":10.18542669}
{"ts":1745301060000,"o":88324.2,"h":88329.9,"l":88281.3,"c":88281.3,"v":3400,"usd":0.03850363}
{"ts":1745301120000,"o":88281.3,"h":88299.3,"l":88280.1,"c":88289.5,"v":35800,"usd":0.40548519}
{"ts":1745301180000,"o":88289.5,"h":88333,"l":88283.5,"c":88300,"v":148500,"usd":1.68175953}
{"ts":1745301240000,"o":88300,"h":88303.8,"l":88300.1,"c":88303.8,"v":1800,"usd":0.02038423}
{"ts":1745301300000,"o":88303.8,"h":88350,"l":88313.3,"c":88350,"v":161900,"usd":1.8330019}
{"ts":1745301360000,"o":88350,"h":88340,"l":88320,"c":88320,"v":7500,"usd":0.08490947}
{"ts":1745301420000,"o":88320,"h":88320,"l":88310.1,"c":88319.4,"v":41600,"usd":0.47104047}
{"ts":1745301480000,"o":88319.4,"h":88366.3,"l":88295.3,"c":88366.3,"v":443100,"usd":5.01615212}
{"ts":1745301540000,"o":88366.3,"h":88375.3,"l":88350,"c":88350,"v":14000,"usd":0.15843761}
{"ts":1745301600000,"o":88350,"h":88351.8,"l":88334.8,"c":88351.8,"v":28200,"usd":0.3192302}
{"ts":1745301660000,"o":88351.8,"h":88409.4,"l":88349.6,"c":88409.4,"v":186100,"usd":2.10570138}
{"ts":1745301720000,"o":88409.4,"h":88402,"l":88378.8,"c":88378.8,"v":86500,"usd":0.97861059}
{"ts":1745301780000,"o":88378.8,"h":88370.8,"l":88369.9,"c":88369.9,"v":51000,"usd":0.57711747}
{"ts":1745301840000,"o":88369.9,"h":88370.8,"l":88334.2,"c":88334.2,"v":120600,"usd":1.36479297}
{"ts":1745301900000,"o":88334.2,"h":88334,"l":88330.4,"c":88334,"v":4100,"usd":0.04641539}
{"ts":1745301960000,"o":88334,"h":88351.2,"l":88345.4,"c":88350.7,"v":35800,"usd":0.40520442}
{"ts":1745302020000,"o":88350.7,"h":88340.1,"l":88320.1,"c":88320.1,"v":35300,"usd":0.39962545}
{"ts":1745302080000,"o":88320.1,"h":88343.8,"l":88320.2,"c":88331.4,"v":78900,"usd":0.89327462}
{"ts":1745302140000,"o":88331.4,"h":88356.2,"l":88315.9,"c":88356.2,"v":140000,"usd":1.58499934}
{"ts":1745302200000,"o":88356.2,"h":88345.9,"l":88215.5,"c":88215.5,"v":291500,"usd":3.3020794}
{"ts":1745302260000,"o":88215.5,"h":88240,"l":88120,"c":88148.8,"v":366700,"usd":4.1580693}
{"ts":1745302320000,"o":88148.8,"h":88205.4,"l":88155.5,"c":88205.4,"v":11500,"usd":0.13042037}
{"ts":1745302380000,"o":88205.4,"h":88203,"l":88150,"c":88150,"v":436400,"usd":4.94927464}
{"ts":1745302440000,"o":88150,"h":88150,"l":88120.1,"c":88120.1,"v":91600,"usd":1.03915107}
{"ts":1745302500000,"o":88120.1,"h":88156.8,"l":88120.2,"c":88139.3,"v":29500,"usd":0.33471747}
{"ts":1745302560000,"o":88139.3,"h":88173.5,"l":88125.1,"c":88134.6,"v":154300,"usd":1.75058665}
{"ts":1745302620000,"o":88134.6,"h":88154.1,"l":88120.1,"c":88126.1,"v":58000,"usd":0.65803655}
{"ts":1745302680000,"o":88126.1,"h":88162.6,"l":88140.6,"c":88162.6,"v":87200,"usd":0.98910374}
{"ts":1745302740000,"o":88162.6,"h":88162.6,"l":88149.2,"c":88150.8,"v":45600,"usd":0.51726638}
{"ts":1745302800000,"o":88150.8,"h":88162.7,"l":88140.1,"c":88155.8,"v":174400,"usd":1.97834312}
{"ts":1745302860000,"o":88155.8,"h":88195.7,"l":88155.9,"c":88195.7,"v":211000,"usd":2.39248468}
{"ts":1745302920000,"o":88195.7,"h":88200.3,"l":88170.1,"c":88198.2,"v":102600,"usd":1.16347204}
{"ts":1745302980000,"o":88198.2,"h":88233,"l":88192.8,"c":88192.8,"v":102700,"usd":1.16440351}
{"ts":1745303040000,"o":88192.8,"h":88206.5,"l":88175.5,"c":88175.5,"v":311600,"usd":3.53303698}
{"ts":1745303100000,"o":88175.5,"h":88180.7,"l":88165.8,"c":88180.7,"v":7000,"usd":0.07939454}
{"ts":1745303160000,"o":88180.7,"h":88191.6,"l":88163.7,"c":88186.1,"v":23100,"usd":0.26196178}
{"ts":1745303220000,"o":88186.1,"h":88200,"l":88193.6,"c":88193.6,"v":66800,"usd":0.75742462}
{"ts":1745303280000,"o":88193.6,"h":88193.6,"l":88105.7,"c":88120.3,"v":279200,"usd":3.16733093}
{"ts":1745303340000,"o":88120.3,"h":88141.2,"l":88092.6,"c":88092.6,"v":23300,"usd":0.2644359}
{"ts":1745303400000,"o":88092.6,"h":88090,"l":88026.4,"c":88049.7,"v":343100,"usd":3.89663285}
{"ts":1745303460000,"o":88049.7,"h":88090,"l":88049.5,"c":88080,"v":44800,"usd":0.50874226}
{"ts":1745303520000,"o":88080,"h":88096.7,"l":88071.7,"c":88096.7,"v":6900,"usd":0.0783304}
{"ts":1745303580000,"o":88096.7,"h":88084.3,"l":88060.1,"c":88065.2,"v":24600,"usd":0.27932337}
{"ts":1745303640000,"o":88065.2,"h":88060,"l":88024,"c":88040,"v":250400,"usd":2.84432796}
{"ts":1745303700000,"o":88040,"h":88082.3,"l":88048.2,"c":88060,"v":52900,"usd":0.60065482}
{"ts":1745303760000,"o":88060,"h":88054.4,"l":88018.8,"c":88018.8,"v":104300,"usd":1.18479489}
{"ts":1745303820000,"o":88018.8,"h":88027.9,"l":87982.1,"c":87985.4,"v":103400,"usd":1.17497837}
{"ts":1745303880000,"o":87985.4,"h":87992.7,"l":87980.2,"c":87981.8,"v":168300,"usd":1.91280185}
{"ts":1745303940000,"o":87981.8,"h":87981.4,"l":87958.2,"c":87958.2,"v":274200,"usd":3.11701431}
{"ts":1745304000000,"o":87958.2,"h":87965,"l":87955.7,"c":87958.7,"v":9400,"usd":0.10686847}
{"ts":1745304060000,"o":87958.7,"h":88007,"l":87956.6,"c":87991,"v":65700,"usd":0.74677845}
{"ts":1745304120000,"o":87991,"h":88011.9,"l":87985.7,"c":88007.4,"v":203300,"usd":2.31023729}
{"ts":1745304180000,"o":88007.4,"h":87990.7,"l":87959.5,"c":87968.5,"v":128900,"usd":1.46502167}
{"ts":1745304240000,"o":87968.5,"h":87984.4,"l":87960.1,"c":87975.4,"v":32000,"usd":0.36372193}
{"ts":1745304300000,"o":87975.4,"h":88035.2,"l":87986.3,"c":88025,"v":176500,"usd":2.00564419}
{"ts":1745304360000,"o":88025,"h":88019.4,"l":87974.5,"c":87974.5,"v":7000,"usd":0.07953334}
{"ts":1745304420000,"o":87974.5,"h":88016.5,"l":87975.6,"c":87999.8,"v":64800,"usd":0.73636057}
{"ts":1745304480000,"o":87999.8,"h":88037.5,"l":87982.4,"c":88037.5,"v":96300,"usd":1.09402722}
{"ts":1745304540000,"o":88037.5,"h":88060.9,"l":88034.6,"c":88060.9,"v":22700,"usd":0.25781548}
{"ts":1745304600000,"o":88060.9,"h":88077.5,"l":88057.8,"c":88067.7,"v":51300,"usd":0.58249945}
{"ts":1745304660000,"o":88067.7,"h":88080,"l":88063.2,"c":88080,"v":96800,"usd":1.09902784}
{"ts":1745304720000,"o":88080,"h":88135.6,"l":88085.6,"c":88118.3,"v":125700,"usd":1.42651559}
{"ts":1745304780000,"o":88118.3,"h":88121.1,"l":88100.1,"c":88121,"v":137700,"usd":1.56268052}
{"ts":1745304840000,"o":88121,"h":88100,"l":88081.3,"c":88095.1,"v":20000,"usd":0.22701803}
{"ts":1745304900000,"o":88095.1,"h":88140,"l":88095.1,"c":88140,"v":95200,"usd":1.08033111}
{"ts":1745304960000,"o":88140,"h":88130.9,"l":88117.7,"c":88122.5,"v":7300,"usd":0.08283447}
{"ts":1745305020000,"o":88122.5,"h":88143.3,"l":88128.5,"c":88143.3,"v":6600,"usd":0.07488989}
{"ts":1745305080000,"o":88143.3,"h":88154.8,"l":88120.1,"c":88154.8,"v":393800,"usd":4.4679392}
{"ts":1745305140000,"o":88154.8,"h":88154.8,"l":88154.8,"c":88154.8,"v":0,"usd":0}
{"ts":1745305200000,"o":88154.8,"h":88207.1,"l":88159.9,"c":88207.1,"v":137000,"usd":1.55340649}
{"ts":1745305260000,"o":88207.1,"h":88233.4,"l":88206.2,"c":88219.4,"v":59200,"usd":0.67106996}
{"ts":1745305320000,"o":88219.4,"h":88233.6,"l":88186.3,"c":88186.3,"v":25800,"usd":0.29245263}
{"ts":1745305380000,"o":88186.3,"h":88208.6,"l":88196.7,"c":88199.9,"v":3300,"usd":0.03741291}
{"ts":1745305440000,"o":88199.9,"h":88190,"l":88161.8,"c":88161.8,"v":2200,"usd":0.02495238}
{"ts":1745305500000,"o":88161.8,"h":88207.2,"l":88160.3,"c":88197.2,"v":27000,"usd":0.30612147}
{"ts":1745305560000,"o":88197.2,"h":88192.9,"l":88190.2,"c":88192.9,"v":2500,"usd":0.02834715}
{"ts":1745305620000,"o":88192.9,"h":88228,"l":88197.5,"c":88228,"v":148600,"usd":1.68462872}
{"ts":1745305680000,"o":88228,"h":88214.4,"l":88202.1,"c":88211,"v":23800,"usd":0.26980994}
{"ts":1745305740000,"o":88211,"h":88205,"l":88200.1,"c":88205,"v":6200,"usd":0.07029428}
{"ts":1745305800000,"o":88205,"h":88234.3,"l":88207.2,"c":88234.3,"v":8400,"usd":0.09521967}
{"ts":1745305860000,"o":88234.3,"h":88218,"l":88197.4,"c":88204.9,"v":218200,"usd":2.47374528}
{"ts":1745305920000,"o":88204.9,"h":88210.4,"l":88206.2,"c":88206.8,"v":31900,"usd":0.36165237}
{"ts":1745305980000,"o":88206.8,"h":88210.4,"l":88146,"c":88146,"v":108300,"usd":1.22784565}
{"ts":1745306040000,"o":88146,"h":88155.5,"l":88134.4,"c":88134.4,"v":23300,"usd":0.2643387}
{"ts":1745306100000,"o":88134.4,"h":88134.4,"l":88134.4,"c":88134.4,"v":0,"usd":0}
{"ts":1745306160000,"o":88134.4,"h":88141.4,"l":88130,"c":88141.4,"v":1400,"usd":0.01588463}
{"ts":1745306220000,"o":88141.4,"h":88157.2,"l":88131.3,"c":88157.2,"v":92800,"usd":1.0529437}
{"ts":1745306280000,"o":88157.2,"h":88160,"l":88146.2,"c":88160,"v":2000,"usd":0.0226887}
{"ts":1745306340000,"o":88160,"h":88209,"l":88173.5,"c":88200.7,"v":45200,"usd":0.51246445}
{"ts":1745306400000,"o":88200.7,"h":88249.9,"l":88207.6,"c":88249.9,"v":199500,"usd":2.26126454}
{"ts":1745306460000,"o":88249.9,"h":88250,"l":88250,"c":88250,"v":300,"usd":0.00339942}
{"ts":1745306520000,"o":88250,"h":88273.8,"l":88265,"c":88265,"v":92600,"usd":1.04907504}
{"ts":1745306580000,"o":88265,"h":88279.9,"l":88269.8,"c":88269.8,"v":6300,"usd":0.07136872}
{"ts":1745306640000,"o":88269.8,"h":88280,"l":88271.1,"c":88271.1,"v":142500,"usd":1.61420323}
{"ts":1745306700000,"o":88271.1,"h":88277.6,"l":88277.6,"c":88277.6,"v":100,"usd":0.00113279}
{"ts":1745306760000,"o":88277.6,"h":88283.8,"l":88280,"c":88280,"v":2300,"usd":0.02605318}
{"ts":1745306820000,"o":88280,"h":88283,"l":88265.1,"c":88265.1,"v":119300,"usd":1.35156081}
{"ts":1745306880000,"o":88265.1,"h":88286.3,"l":88266.8,"c":88267.9,"v":23500,"usd":0.2661884}
{"ts":1745306940000,"o":88267.9,"h":88270.1,"l":88263.9,"c":88263.9,"v":3100,"usd":0.03512049}
{"ts":1745307000000,"o":88263.9,"h":88260.1,"l":88245.9,"c":88245.9,"v":31700,"usd":0.35917067}
{"ts":1745307060000,"o":88245.9,"h":88297.3,"l":88260,"c":88297.3,"v":63300,"usd":0.71719245}
{"ts":1745307120000,"o":88297.3,"h":88400,"l":88295.5,"c":88379.4,"v":175000,"usd":1.98044308}
{"ts":1745307180000,"o":88379.4,"h":88432.5,"l":88379.5,"c":88426,"v":280100,"usd":3.16835544}
{"ts":1745307240000,"o":88426,"h":88425.3,"l":88362.5,"c":88377.3,"v":23100,"usd":0.26130468}
{"ts":1745307300000,"o":88377.3,"h":88417,"l":88367.4,"c":88400.5,"v":57500,"usd":0.6505857}
{"ts":1745307360000,"o":88400.5,"h":88444,"l":88398.4,"c":88405.6,"v":140900,"usd":1.59355877}
{"ts":1745307420000,"o":88405.6,"h":88425.2,"l":88350.1,"c":88371.7,"v":21400,"usd":0.24206715}
{"ts":1745307480000,"o":88371.7,"h":88372.7,"l":88300.1,"c":88308.2,"v":74800,"usd":0.84695807}
{"ts":1745307540000,"o":88308.2,"h":88313.4,"l":88276.7,"c":88302.1,"v":207900,"usd":2.35448349}
{"ts":1745307600000,"o":88302.1,"h":88315.1,"l":88303.5,"c":88315,"v":2500,"usd":0.02831065}
{"ts":1745307660000,"o":88315,"h":88339.7,"l":88313.6,"c":88339.7,"v":22300,"usd":0.2524623}
{"ts":1745307720000,"o":88339.7,"h":88372.8,"l":88339.4,"c":88344,"v":21000,"usd":0.23763825}
{"ts":1745307780000,"o":88344,"h":88339.6,"l":88300,"c":88325.8,"v":165900,"usd":1.8781516}
{"ts":1745307840000,"o":88325.8,"h":88372.8,"l":88327.4,"c":88372.8,"v":112000,"usd":1.26779299}
{"ts":1745307900000,"o":88372.8,"h":88414,"l":88373.6,"c":88414,"v":91100,"usd":1.03072212}
{"ts":1745307960000,"o":88414,"h":88447.4,"l":88397.3,"c":88447.4,"v":95700,"usd":1.08216086}
{"ts":1745308020000,"o":88447.4,"h":88444,"l":88400.1,"c":88400.2,"v":98000,"usd":1.10821736}
{"ts":1745308080000,"o":88400.2,"h":88438.1,"l":88391.1,"c":88399.8,"v":58100,"usd":0.65723806}
{"ts":1745308140000,"o":88399.8,"h":88394.5,"l":88385.6,"c":88392.4,"v":48100,"usd":0.54417354}
{"ts":1745308200000,"o":88392.4,"h":88392.4,"l":88361,"c":88371,"v":9800,"usd":0.1108907}
{"ts":1745308260000,"o":88371,"h":88364.1,"l":88350.1,"c":88350.1,"v":3800,"usd":0.04300893}
{"ts":1745308320000,"o":88350.1,"h":88350,"l":88340.5,"c":88346.3,"v":3300,"usd":0.03735491}
{"ts":1745308380000,"o":88346.3,"h":88340,"l":88340,"c":88340,"v":86100,"usd":0.97464339}
{"ts":1745308440000,"o":88340,"h":88340.1,"l":88340,"c":88340,"v":24300,"usd":0.27507357}
{"ts":1745308500000,"o":88340,"h":88340.1,"l":88340.1,"c":88340.1,"v":10000,"usd":0.113199}
{"ts":1745308560000,"o":88340.1,"h":88395.5,"l":88340.1,"c":88383.3,"v":164900,"usd":1.86593844}
{"ts":1745308620000,"o":88383.3,"h":88427.1,"l":88381.2,"c":88425.3,"v":3700,"usd":0.04184948}
{"ts":1745308680000,"o":88425.3,"h":88448,"l":88423.6,"c":88435.6,"v":38800,"usd":0.43873243}
{"ts":1745308740000,"o":88435.6,"h":88432.7,"l":88420.4,"c":88432.7,"v":5800,"usd":0.06559552}
{"ts":1745308800000,"o":88432.7,"h":88440,"l":88432.7,"c":88440,"v":27900,"usd":0.31547988}
{"ts":1745308860000,"o":88440,"h":88489.3,"l":88426.4,"c":88477.5,"v":819700,"usd":9.26651632}
{"ts":1745308920000,"o":88477.5,"h":88475.5,"l":88432.1,"c":88432.1,"v":67900,"usd":0.76760568}
{"ts":1745308980000,"o":88432.1,"h":88440,"l":88410.2,"c":88426.6,"v":189100,"usd":2.13865646}
{"ts":1745309040000,"o":88426.6,"h":88428.2,"l":88400,"c":88419.6,"v":78300,"usd":0.88562651}
{"ts":1745309100000,"o":88419.6,"h":88447.8,"l":88405.8,"c":88446.8,"v":69000,"usd":0.78029483}
{"ts":1745309160000,"o":88446.8,"h":88530.4,"l":88443.6,"c":88507.1,"v":95000,"usd":1.07352538}
{"ts":1745309220000,"o":88507.1,"h":88514.1,"l":88478.1,"c":88499.9,"v":148900,"usd":1.68251949}
{"ts":1745309280000,"o":88499.9,"h":88543.6,"l":88500,"c":88508.6,"v":60600,"usd":0.68457681}
{"ts":1745309340000,"o":88508.6,"h":88576.7,"l":88503.2,"c":88510.3,"v":313500,"usd":3.54023905}
{"ts":1745309400000,"o":88510.3,"h":88540,"l":88505.8,"c":88540,"v":80500,"usd":0.90938603}
{"ts":1745309460000,"o":88540,"h":88569.2,"l":88527,"c":88550.4,"v":215500,"usd":2.43380529}
{"ts":1745309520000,"o":88550.4,"h":88583.8,"l":88543.4,"c":88575.3,"v":83600,"usd":0.94397084}
{"ts":1745309580000,"o":88575.3,"h":88583.9,"l":88500.1,"c":88500.1,"v":423800,"usd":4.78683675}
{"ts":1745309640000,"o":88500.1,"h":88538.6,"l":88492.3,"c":88538.6,"v":8200,"usd":0.09264529}
{"ts":1745309700000,"o":88538.6,"h":88539.8,"l":88484.1,"c":88491.4,"v":63400,"usd":0.7163782}
{"ts":1745309760000,"o":88491.4,"h":88542.3,"l":88500,"c":88523.6,"v":50300,"usd":0.56833334}
{"ts":1745309820000,"o":88523.6,"h":88584.6,"l":88529.8,"c":88579.7,"v":47100,"usd":0.53185007}
{"ts":1745309880000,"o":88579.7,"h":88639,"l":88579.2,"c":88639,"v":234400,"usd":2.64550022}
{"ts":1745309940000,"o":88639,"h":88642.9,"l":88600,"c":88605.7,"v":98100,"usd":1.10682483}
{"ts":1745310000000,"o":88605.7,"h":88605.6,"l":88500,"c":88510.7,"v":134500,"usd":1.51901607}
{"ts":1745310060000,"o":88510.7,"h":88500.1,"l":88430.5,"c":88430.5,"v":171100,"usd":1.9340706}
{"ts":1745310120000,"o":88430.5,"h":88446.5,"l":88420.1,"c":88435.4,"v":64100,"usd":0.72483974}
{"ts":1745310180000,"o":88435.4,"h":88437.6,"l":88377.7,"c":88437.4,"v":138700,"usd":1.56889574}
{"ts":1745310240000,"o":88437.4,"h":88415.2,"l":88341.1,"c":88341.1,"v":141200,"usd":1.59744932}
{"ts":1745310300000,"o":88341.1,"h":88407.2,"l":88339.9,"c":88400.1,"v":41900,"usd":0.47404433}
{"ts":1745310360000,"o":88400.1,"h":88404.9,"l":88380,"c":88380,"v":88600,"usd":1.0022084}
{"ts":1745310420000,"o":88380,"h":88370,"l":88351,"c":88370,"v":110400,"usd":1.24946959}
{"ts":1745310480000,"o":88370,"h":88369.9,"l":88350.9,"c":88350.9,"v":7200,"usd":0.08148007}
{"ts":1745310540000,"o":88350.9,"h":88370,"l":88340.2,"c":88370,"v":57000,"usd":0.64510023}
{"ts":1745310600000,"o":88370,"h":88358.3,"l":88358.2,"c":88358.3,"v":1400,"usd":0.01584464}
{"ts":1745310660000,"o":88358.3,"h":88370,"l":88358.3,"c":88358.3,"v":45600,"usd":0.51604953}
{"ts":1745310720000,"o":88358.3,"h":88369.1,"l":88358.4,"c":88367.7,"v":19400,"usd":0.21954974}
{"ts":1745310780000,"o":88367.7,"h":88404.7,"l":88345.7,"c":88345.7,"v":237100,"usd":2.68306232}
{"ts":1745310840000,"o":88345.7,"h":88349.9,"l":88300.1,"c":88335.3,"v":119200,"usd":1.34942299}
{"ts":1745310900000,"o":88335.3,"h":88393.1,"l":88334.3,"c":88393.1,"v":44700,"usd":0.50595473}
{"ts":1745310960000,"o":88393.1,"h":88432.7,"l":88393.1,"c":88411.9,"v":161000,"usd":1.8210293}
{"ts":1745311020000,"o":88411.9,"h":88431,"l":88412,"c":88421.8,"v":21000,"usd":0.23749429}
{"ts":1745311080000,"o":88421.8,"h":88420.8,"l":88400.1,"c":88400.1,"v":29200,"usd":0.33027937}
{"ts":1745311140000,"o":88400.1,"h":88450,"l":88407.7,"c":88435.3,"v":45200,"usd":0.5111091}
{"ts":1745311200000,"o":88435.3,"h":88420,"l":88390.1,"c":88407,"v":12400,"usd":0.14026498}
{"ts":1745311260000,"o":88407,"h":88437.5,"l":88405.1,"c":88433.2,"v":151300,"usd":1.7111446}
{"ts":1745311320000,"o":88433.2,"h":88426.5,"l":88404.8,"c":88404.8,"v":91100,"usd":1.03037049}
{"ts":1745311380000,"o":88404.8,"h":88400,"l":88393.8,"c":88393.8,"v":900,"usd":0.01018114}
{"ts":1745311440000,"o":88393.8,"h":88390,"l":88360,"c":88360,"v":5600,"usd":0.06335954}
{"ts":1745311500000,"o":88360,"h":88361.4,"l":88340,"c":88340,"v":16700,"usd":0.18901361}
{"ts":1745311560000,"o":88340,"h":88342.9,"l":88281,"c":88289.1,"v":347700,"usd":3.93770391}
{"ts":1745311620000,"o":88289.1,"h":88340.6,"l":88295,"c":88340.6,"v":52800,"usd":0.59783026}
{"ts":1745311680000,"o":88340.6,"h":88332.4,"l":88330.1,"c":88330.1,"v":25100,"usd":0.28415462}
{"ts":1745311740000,"o":88330.1,"h":88368,"l":88330.1,"c":88364.6,"v":78200,"usd":0.88503509}
{"ts":1745311800000,"o":88364.6,"h":88364.5,"l":88340.2,"c":88353.3,"v":102300,"usd":1.15771915}
{"ts":1745311860000,"o":88353.3,"h":88367.9,"l":88354.2,"c":88354.2,"v":152300,"usd":1.72356917}
{"ts":1745311920000,"o":88354.2,"h":88354.2,"l":88349.4,"c":88354.2,"v":16100,"usd":0.18222477}
{"ts":1745311980000,"o":88354.2,"h":88367.9,"l":88343.6,"c":88367.9,"v":87900,"usd":0.99472169}
{"ts":1745312040000,"o":88367.9,"h":88367.8,"l":88366.7,"c":88366.7,"v":4000,"usd":0.04526598}
{"ts":1745312100000,"o":88366.7,"h":88389.7,"l":88354.4,"c":88385.6,"v":55700,"usd":0.6302811}
{"ts":1745312160000,"o":88385.6,"h":88400,"l":88373.5,"c":88390.9,"v":56600,"usd":0.64036923}
{"ts":1745312220000,"o":88390.9,"h":88390.9,"l":88375.3,"c":88378.6,"v":111100,"usd":1.25696206}
{"ts":1745312280000,"o":88378.6,"h":88374.2,"l":88351.6,"c":88351.6,"v":14600,"usd":0.1652319}
{"ts":1745312340000,"o":88351.6,"h":88356.4,"l":88330,"c":88350.1,"v":112200,"usd":1.27001789}
{"ts":1745312400000,"o":88350.1,"h":88373.7,"l":88350,"c":88360.4,"v":30600,"usd":0.34630884}
{"ts":1745312460000,"o":88360.4,"h":88383.2,"l":88364.8,"c":88364.8,"v":16800,"usd":0.19011077}
{"ts":1745312520000,"o":88364.8,"h":88448.7,"l":88372.1,"c":88444.1,"v":166600,"usd":1.88454424}
{"ts":1745312580000,"o":88444.1,"h":88455.8,"l":88431.9,"c":88440,"v":36200,"usd":0.40930233}
{"ts":1745312640000,"o":88440,"h":88448.6,"l":88435.1,"c":88443.9,"v":81600,"usd":0.92257581}
{"ts":1745312700000,"o":88443.9,"h":88443.9,"l":88443.9,"c":88443.9,"v":0,"usd":0}
{"ts":1745312760000,"o":88443.9,"h":88420,"l":88367.9,"c":88367.9,"v":23500,"usd":0.26588412}
{"ts":1745312820000,"o":88367.9,"h":88368,"l":88352.2,"c":88361,"v":23000,"usd":0.26030749}
{"ts":1745312880000,"o":88361,"h":88359.4,"l":88359.4,"c":88359.4,"v":400,"usd":0.00452696}
{"ts":1745312940000,"o":88359.4,"h":88365.2,"l":88356.2,"c":88365.2,"v":98600,"usd":1.11589695}
{"ts":1745313000000,"o":88365.2,"h":88362.4,"l":88362.3,"c":88362.4,"v":49400,"usd":0.5590598}
{"ts":1745313060000,"o":88362.4,"h":88362.4,"l":88340,"c":88340,"v":98300,"usd":1.11260421}
{"ts":1745313120000,"o":88340,"h":88340.1,"l":88305.6,"c":88305.6,"v":35700,"usd":0.40421743}
{"ts":1745313180000,"o":88305.6,"h":88307.1,"l":88280.1,"c":88303.7,"v":191500,"usd":2.16879555}
{"ts":1745313240000,"o":88303.7,"h":88319.9,"l":88303.7,"c":88307.1,"v":12600,"usd":0.14267861}
{"ts":1745313300000,"o":88307.1,"h":88320,"l":88305.6,"c":88320,"v":59500,"usd":0.67372317}
{"ts":1745313360000,"o":88320,"h":88306.3,"l":88290,"c":88290,"v":117100,"usd":1.32613241}
{"ts":1745313420000,"o":88290,"h":88323.6,"l":88284.3,"c":88301.6,"v":107000,"usd":1.21161347}
{"ts":1745313480000,"o":88301.6,"h":88328.6,"l":88305.1,"c":88310.2,"v":61800,"usd":0.69975752}
{"ts":1745313540000,"o":88310.2,"h":88323.3,"l":88300.1,"c":88312.3,"v":113800,"usd":1.28865683}
{"ts":1745313600000,"o":88312.3,"h":88345.8,"l":88300.7,"c":88341.4,"v":53600,"usd":0.60683079}
{"ts":1745313660000,"o":88341.4,"h":88375.3,"l":88323,"c":88375.3,"v":151900,"usd":1.71919032}
{"ts":1745313720000,"o":88375.3,"h":88375.2,"l":88346.5,"c":88346.5,"v":181100,"usd":2.04941125}
{"ts":1745313780000,"o":88346.5,"h":88341.6,"l":88330.1,"c":88331.4,"v":97200,"usd":1.10028787}
{"ts":1745313840000,"o":88331.4,"h":88389.5,"l":88330,"c":88389.2,"v":283900,"usd":3.21264397}
{"ts":1745313900000,"o":88389.2,"h":88411.4,"l":88385.8,"c":88401.5,"v":91500,"usd":1.03505736}
{"ts":1745313960000,"o":88401.5,"h":88431.2,"l":88400.1,"c":88431.2,"v":65300,"usd":0.73863643}
{"ts":1745314020000,"o":88431.2,"h":88431.2,"l":88431.2,"c":88431.2,"v":0,"usd":0}
{"ts":1745314080000,"o":88431.2,"h":88462.7,"l":88416.9,"c":88462.7,"v":179100,"usd":2.02530063}
{"ts":1745314140000,"o":88462.7,"h":88451.9,"l":88451.3,"c":88451.3,"v":8200,"usd":0.09270672}
{"ts":1745314200000,"o":88451.3,"h":88496.9,"l":88463.6,"c":88496.9,"v":14800,"usd":0.16727517}
{"ts":1745314260000,"o":88496.9,"h":88500.1,"l":88460.1,"c":88491.1,"v":243100,"usd":2.74753943}
{"ts":1745314320000,"o":88491.1,"h":88493.5,"l":88450.1,"c":88450.1,"v":10100,"usd":0.11418493}
{"ts":1745314380000,"o":88450.1,"h":88450,"l":88428.9,"c":88431.1,"v":57900,"usd":0.65469179}
{"ts":1745314440000,"o":88431.1,"h":88447,"l":88435.9,"c":88435.9,"v":36900,"usd":0.41721961}
{"ts":1745314500000,"o":88435.9,"h":88448.8,"l":88435.2,"c":88440,"v":66000,"usd":0.74626115}
{"ts":1745314560000,"o":88440,"h":88472.5,"l":88440,"c":88447,"v":30400,"usd":0.34368974}
{"ts":1745314620000,"o":88447,"h":88441.5,"l":88422,"c":88422,"v":21800,"usd":0.24652834}
{"ts":1745314680000,"o":88422,"h":88457.6,"l":88425,"c":88455.5,"v":117100,"usd":1.32410799}
{"ts":1745314740000,"o":88455.5,"h":88455.9,"l":88455.9,"c":88455.9,"v":200,"usd":0.00226102}
{"ts":1745314800000,"o":88455.9,"h":88457.1,"l":88447.4,"c":88457.1,"v":120200,"usd":1.35898919}
{"ts":1745314860000,"o":88457.1,"h":88518.7,"l":88435,"c":88518.7,"v":151600,"usd":1.71373776}
{"ts":1745314920000,"o":88518.7,"h":88502.8,"l":88475.1,"c":88475.1,"v":9700,"usd":0.10962488}
{"ts":1745314980000,"o":88475.1,"h":88474,"l":88464.7,"c":88466,"v":10600,"usd":0.11981096}
{"ts":1745315040000,"o":88466,"h":88483.5,"l":88460.2,"c":88465.8,"v":266100,"usd":3.00756097}
{"ts":1745315100000,"o":88465.8,"h":88473.7,"l":88460.1,"c":88471.1,"v":7100,"usd":0.08025955}
{"ts":1745315160000,"o":88471.1,"h":88536.1,"l":88479.5,"c":88536.1,"v":158000,"usd":1.78554429}
{"ts":1745315220000,"o":88536.1,"h":88527.5,"l":88510.1,"c":88510.1,"v":28100,"usd":0.31744003}
{"ts":1745315280000,"o":88510.1,"h":88533.1,"l":88500.1,"c":88533.1,"v":61900,"usd":0.6992768}
{"ts":1745315340000,"o":88533.1,"h":88526.2,"l":88507.2,"c":88510.8,"v":21400,"usd":0.2417481}
{"ts":1745315400000,"o":88510.8,"h":88552.5,"l":88510.8,"c":88531.8,"v":151800,"usd":1.71479698}
{"ts":1745315460000,"o":88531.8,"h":88552.6,"l":88531,"c":88552.6,"v":36200,"usd":0.40882972}
{"ts":1745315520000,"o":88552.6,"h":88559.1,"l":88532.8,"c":88553.4,"v":119800,"usd":1.35290379}
{"ts":1745315580000,"o":88553.4,"h":88540.2,"l":88464.1,"c":88464.1,"v":150500,"usd":1.70039446}
{"ts":1745315640000,"o":88464.1,"h":88498.9,"l":88460.1,"c":88470.6,"v":81200,"usd":0.91770525}
{"ts":1745315700000,"o":88470.6,"h":88485.9,"l":88470.1,"c":88470.1,"v":24000,"usd":0.27124147}
{"ts":1745315760000,"o":88470.1,"h":88470.2,"l":88470,"c":88470,"v":8900,"usd":0.1005988}
{"ts":1745315820000,"o":88470,"h":88460,"l":88452,"c":88452,"v":113900,"usd":1.28760893}
{"ts":1745315880000,"o":88452,"h":88450.7,"l":88445.8,"c":88450.1,"v":23900,"usd":0.27021392}
{"ts":1745315940000,"o":88450.1,"h":88485.2,"l":88453.7,"c":88478.3,"v":113500,"usd":1.28303973}
{"ts":1745316000000,"o":88478.3,"h":88545.3,"l":88478.4,"c":88537.9,"v":118100,"usd":1.33426966}
{"ts":1745316060000,"o":88537.9,"h":88528.8,"l":88440,"c":88458.6,"v":202800,"usd":2.2923487}
{"ts":1745316120000,"o":88458.6,"h":88476.6,"l":88453.2,"c":88472,"v":34400,"usd":0.38883538}
{"ts":1745316180000,"o":88472,"h":88480,"l":88470.7,"c":88478.3,"v":28200,"usd":0.31872626}
{"ts":1745316240000,"o":88478.3,"h":88522.9,"l":88482.6,"c":88522.9,"v":34400,"usd":0.38870415}
{"ts":1745316300000,"o":88522.9,"h":88552.2,"l":88505.8,"c":88534.5,"v":2118400,"usd":23.93242405}
{"ts":1745316360000,"o":88534.5,"h":88539,"l":88490,"c":88490,"v":119800,"usd":1.35333755}
{"ts":1745316420000,"o":88490,"h":88518.6,"l":88500,"c":88515,"v":126100,"usd":1.42463968}
{"ts":1745316480000,"o":88515,"h":88550.3,"l":88510.4,"c":88520.9,"v":188300,"usd":2.12698279}
{"ts":1745316540000,"o":88520.9,"h":88521.4,"l":88490.1,"c":88498,"v":76100,"usd":0.85975591}
{"ts":1745316600000,"o":88498,"h":88518,"l":88506.1,"c":88513.1,"v":9100,"usd":0.10281366}
{"ts":1745316660000,"o":88513.1,"h":88537,"l":88506.1,"c":88532.8,"v":53100,"usd":0.59980415}
{"ts":1745316720000,"o":88532.8,"h":88517,"l":88506,"c":88506,"v":19000,"usd":0.2146627}
{"ts":1745316780000,"o":88506,"h":88506.1,"l":88484,"c":88506.1,"v":122000,"usd":1.37849618}
{"ts":1745316840000,"o":88506.1,"h":88527.6,"l":88506.1,"c":88517.4,"v":118300,"usd":1.33657162}
{"ts":1745316900000,"o":88517.4,"h":88571.3,"l":88517.4,"c":88556.3,"v":314500,"usd":3.55124838}
{"ts":1745316960000,"o":88556.3,"h":88551.8,"l":88512.6,"c":88512.6,"v":15600,"usd":0.17622268}
{"ts":1745317020000,"o":88512.6,"h":88510,"l":88497.8,"c":88498,"v":51500,"usd":0.58192354}
{"ts":1745317080000,"o":88498,"h":88545.3,"l":88515.4,"c":88515.4,"v":108400,"usd":1.22440514}
{"ts":1745317140000,"o":88515.4,"h":88513.3,"l":88502.3,"c":88502.3,"v":12600,"usd":0.14235486}
{"ts":1745317200000,"o":88502.3,"h":88532.1,"l":88502.3,"c":88532.1,"v":35000,"usd":0.39541328}
{"ts":1745317260000,"o":88532.1,"h":88515.2,"l":88490.1,"c":88492.8,"v":145000,"usd":1.6383686}
{"ts":1745317320000,"o":88492.8,"h":88500,"l":88460,"c":88470.1,"v":8300,"usd":0.09381257}
{"ts":1745317380000,"o":88470.1,"h":88453.7,"l":88430,"c":88430,"v":116400,"usd":1.31596861}
{"ts":1745317440000,"o":88430,"h":88420,"l":88400,"c":88400,"v":87900,"usd":0.99424273}
{"ts":1745317500000,"o":88400,"h":88390.3,"l":88327.1,"c":88335,"v":88400,"usd":1.00055211}
{"ts":1745317560000,"o":88335,"h":88347.1,"l":88200,"c":88235.4,"v":1846700,"usd":20.92246984}
{"ts":1745317620000,"o":88235.4,"h":88316.9,"l":88260,"c":88316.9,"v":184400,"usd":2.08847548}
{"ts":1745317680000,"o":88316.9,"h":88309.9,"l":88260.2,"c":88260.2,"v":39400,"usd":0.44623402}
{"ts":1745317740000,"o":88260.2,"h":88279.8,"l":88244.1,"c":88270.2,"v":51600,"usd":0.58456778}
{"ts":1745317800000,"o":88270.2,"h":88291,"l":88263,"c":88277,"v":123600,"usd":1.39999235}
{"ts":1745317860000,"o":88277,"h":88295.3,"l":88263.6,"c":88289.7,"v":161800,"usd":1.83282725}
{"ts":1745317920000,"o":88289.7,"h":88298.3,"l":88286.1,"c":88286.1,"v":15300,"usd":0.17329776}
{"ts":1745317980000,"o":88286.1,"h":88330.2,"l":88294.6,"c":88330.2,"v":49200,"usd":0.55714593}
{"ts":1745318040000,"o":88330.2,"h":88344.2,"l":88320.2,"c":88333.8,"v":112800,"usd":1.27687103}
{"ts":1745318100000,"o":88333.8,"h":88369.6,"l":88338.6,"c":88369.6,"v":188400,"usd":2.13236417}
{"ts":1745318160000,"o":88369.6,"h":88374.6,"l":88347.9,"c":88374.6,"v":56100,"usd":0.63492416}
{"ts":1745318220000,"o":88374.6,"h":88381,"l":88360.1,"c":88360.1,"v":2000,"usd":0.02263175}
{"ts":1745318280000,"o":88360.1,"h":88433,"l":88360.2,"c":88423.6,"v":133100,"usd":1.50556259}
{"ts":1745318340000,"o":88423.6,"h":88453.4,"l":88420.9,"c":88441.7,"v":155800,"usd":1.76183159}
{"ts":1745318400000,"o":88441.7,"h":88441.8,"l":88421.4,"c":88440.8,"v":115500,"usd":1.30600095}
{"ts":1745318460000,"o":88440.8,"h":88428.6,"l":88420.1,"c":88424,"v":13700,"usd":0.15493092}
{"ts":1745318520000,"o":88424,"h":88493.2,"l":88424.1,"c":88493.2,"v":283800,"usd":3.20834884}
{"ts":1745318580000,"o":88493.2,"h":88522.8,"l":88498.4,"c":88500.2,"v":114600,"usd":1.29487985}
{"ts":1745318640000,"o":88500.2,"h":88490.1,"l":88460.1,"c":88460.1,"v":19800,"usd":0.22376388}
{"ts":1745318700000,"o":88460.1,"h":88469.9,"l":88464.6,"c":88469.9,"v":26100,"usd":0.29502652}
{"ts":1745318760000,"o":88469.9,"h":88494,"l":88470,"c":88470.1,"v":15000,"usd":0.16953577}
{"ts":1745318820000,"o":88470.1,"h":88486,"l":88470.1,"c":88482.3,"v":23000,"usd":0.25996909}
{"ts":1745318880000,"o":88482.3,"h":88478.8,"l":88470.7,"c":88476.8,"v":26200,"usd":0.29613088}
{"ts":1745318940000,"o":88476.8,"h":88485.4,"l":88460.2,"c":88460.2,"v":19700,"usd":0.22264939}
{"ts":1745319000000,"o":88460.2,"h":88483.6,"l":88460.1,"c":88468.6,"v":54700,"usd":0.61830718}
{"ts":1745319060000,"o":88468.6,"h":88463.7,"l":88450,"c":88450,"v":20100,"usd":0.22722899}
{"ts":1745319120000,"o":88450,"h":88471.5,"l":88418.4,"c":88471.5,"v":132400,"usd":1.49728761}
{"ts":1745319180000,"o":88471.5,"h":88471.6,"l":88464.7,"c":88469.4,"v":25200,"usd":0.28484722}
{"ts":1745319240000,"o":88469.4,"h":88469.4,"l":88469.4,"c":88469.4,"v":0,"usd":0}
{"ts":1745319300000,"o":88469.4,"h":88498.1,"l":88476.8,"c":88479.5,"v":26200,"usd":0.2960861}
{"ts":1745319360000,"o":88479.5,"h":88480.7,"l":88480.7,"c":88480.7,"v":300,"usd":0.00339057}
{"ts":1745319420000,"o":88480.7,"h":88491.4,"l":88480.8,"c":88491.4,"v":10800,"usd":0.12205814}
{"ts":1745319480000,"o":88491.4,"h":88480.6,"l":88480.6,"c":88480.6,"v":1300,"usd":0.01469247}
{"ts":1745319540000,"o":88480.6,"h":88505.9,"l":88480.6,"c":88482.2,"v":416100,"usd":4.70193775}
{"ts":1745319600000,"o":88482.2,"h":88482.2,"l":88461.4,"c":88461.4,"v":129700,"usd":1.46595357}
{"ts":1745319660000,"o":88461.4,"h":88530.9,"l":88461.4,"c":88520,"v":186800,"usd":2.1106712}
{"ts":1745319720000,"o":88520,"h":88540.6,"l":88523.2,"c":88523.2,"v":35600,"usd":0.40211953}
{"ts":1745319780000,"o":88523.2,"h":88525.5,"l":88506.9,"c":88507,"v":387400,"usd":4.37664278}
{"ts":1745319840000,"o":88507,"h":88531.8,"l":88507,"c":88531.8,"v":24300,"usd":0.27452548}
{"ts":1745319900000,"o":88531.8,"h":88539.4,"l":88510.8,"c":88539.4,"v":54600,"usd":0.61679716}
{"ts":1745319960000,"o":88539.4,"h":88540,"l":88520.1,"c":88532.9,"v":37400,"usd":0.42244679}
{"ts":1745320020000,"o":88532.9,"h":88532.9,"l":88532.9,"c":88532.9,"v":0,"usd":0}
{"ts":1745320080000,"o":88532.9,"h":88535.8,"l":88491.9,"c":88496.3,"v":132400,"usd":1.49581597}
{"ts":1745320140000,"o":88496.3,"h":88513,"l":88492.9,"c":88513,"v":59300,"usd":0.67006822}
{"ts":1745320200000,"o":88513,"h":88501.6,"l":88501.6,"c":88501.6,"v":14700,"usd":0.16609824}
{"ts":1745320260000,"o":88501.6,"h":88519.4,"l":88504.4,"c":88512.6,"v":8500,"usd":0.09602911}
{"ts":1745320320000,"o":88512.6,"h":88529.7,"l":88519.9,"c":88529.7,"v":95600,"usd":1.0798623}
{"ts":1745320380000,"o":88529.7,"h":88529.6,"l":88461.5,"c":88461.5,"v":150900,"usd":1.70523828}
{"ts":1745320440000,"o":88461.5,"h":88461.3,"l":88432.1,"c":88432.1,"v":215800,"usd":2.4396352}
{"ts":1745320500000,"o":88432.1,"h":88460,"l":88428.8,"c":88460,"v":167100,"usd":1.88946426}
{"ts":1745320560000,"o":88460,"h":88510.6,"l":88472.3,"c":88510.6,"v":22800,"usd":0.25764719}
{"ts":1745320620000,"o":88510.6,"h":88519.9,"l":88509.7,"c":88514.5,"v":83500,"usd":0.94338039}
{"ts":1745320680000,"o":88514.5,"h":88513.4,"l":88502.5,"c":88513.4,"v":19700,"usd":0.22258679}
{"ts":1745320740000,"o":88513.4,"h":88530.2,"l":88506.7,"c":88511.4,"v":173500,"usd":1.95997564}
{"ts":1745320800000,"o":88511.4,"h":88520.8,"l":88505.2,"c":88520.8,"v":115800,"usd":1.30834508}
{"ts":1745320860000,"o":88520.8,"h":88547.7,"l":88523.8,"c":88538.4,"v":59000,"usd":0.66635653}
{"ts":1745320920000,"o":88538.4,"h":88562.8,"l":88536.2,"c":88558.1,"v":172400,"usd":1.94685115}
{"ts":1745320980000,"o":88558.1,"h":88597.1,"l":88569.9,"c":88597.1,"v":76300,"usd":0.86136906}
{"ts":1745321040000,"o":88597.1,"h":88638.4,"l":88543.4,"c":88543.4,"v":217600,"usd":2.45624272}
{"ts":1745321100000,"o":88543.4,"h":88576.7,"l":88543.5,"c":88576.7,"v":108100,"usd":1.2205259}
{"ts":1745321160000,"o":88576.7,"h":88576.4,"l":88560.1,"c":88570.9,"v":43200,"usd":0.48777}
{"ts":1745321220000,"o":88570.9,"h":88588.5,"l":88553.9,"c":88553.9,"v":73000,"usd":0.82405477}
{"ts":1745321280000,"o":88553.9,"h":88591.3,"l":88554,"c":88586.9,"v":134100,"usd":1.51420987}
{"ts":1745321340000,"o":88586.9,"h":88606,"l":88570.1,"c":88606,"v":72500,"usd":0.81841471}
{"ts":1745321400000,"o":88606,"h":88610,"l":88595.6,"c":88595.6,"v":101400,"usd":1.14450074}
{"ts":1745321460000,"o":88595.6,"h":88599.9,"l":88581.3,"c":88599.9,"v":160900,"usd":1.81617356}
{"ts":1745321520000,"o":88599.9,"h":88619.9,"l":88596.9,"c":88604,"v":129400,"usd":1.46043619}
{"ts":1745321580000,"o":88604,"h":88620,"l":88587,"c":88587,"v":14400,"usd":0.16251251}
{"ts":1745321640000,"o":88587,"h":88585.1,"l":88527,"c":88527.1,"v":131200,"usd":1.48160654}
{"ts":1745321700000,"o":88527.1,"h":88540,"l":88527.1,"c":88534.1,"v":25300,"usd":0.28578258}
{"ts":1745321760000,"o":88534.1,"h":88575.7,"l":88529.2,"c":88567.1,"v":20400,"usd":0.23037146}
{"ts":1745321820000,"o":88567.1,"h":88570.2,"l":88557.8,"c":88557.8,"v":97300,"usd":1.09866718}
{"ts":1745321880000,"o":88557.8,"h":88547.3,"l":88547.3,"c":88547.3,"v":300,"usd":0.00338802}
{"ts":1745321940000,"o":88547.3,"h":88550.1,"l":88540.3,"c":88541.5,"v":63400,"usd":0.71600713}
{"ts":1745322000000,"o":88541.5,"h":88569.6,"l":88530.1,"c":88549.6,"v":62100,"usd":0.70130919}
{"ts":1745322060000,"o":88549.6,"h":88569.7,"l":88512,"c":88569.7,"v":236200,"usd":2.66810277}
{"ts":1745322120000,"o":88569.7,"h":88540,"l":88509.6,"c":88509.6,"v":146300,"usd":1.6528073}
{"ts":1745322180000,"o":88509.6,"h":88504.4,"l":88476.4,"c":88476.4,"v":18200,"usd":0.20566675}
{"ts":1745322240000,"o":88476.4,"h":88478.9,"l":88450,"c":88463,"v":66500,"usd":0.75179346}
{"ts":1745322300000,"o":88463,"h":88466.2,"l":88426.6,"c":88448.6,"v":117300,"usd":1.32606178}
{"ts":1745322360000,"o":88448.6,"h":88498.4,"l":88448.3,"c":88498.4,"v":147300,"usd":1.66497403}
{"ts":1745322420000,"o":88498.4,"h":88517.9,"l":88486.1,"c":88517.8,"v":62900,"usd":0.71062582}
{"ts":1745322480000,"o":88517.8,"h":88582.9,"l":88512.7,"c":88582.9,"v":140500,"usd":1.58670637}
{"ts":1745322540000,"o":88582.9,"h":88625.7,"l":88579.9,"c":88624.8,"v":277800,"usd":3.1349418}
{"ts":1745322600000,"o":88624.8,"h":88624.8,"l":88610,"c":88624.8,"v":140800,"usd":1.58882837}
{"ts":1745322660000,"o":88624.8,"h":88665.9,"l":88622,"c":88643,"v":1663000,"usd":18.76067117}
{"ts":1745322720000,"o":88643,"h":88657,"l":88630,"c":88655.8,"v":920000,"usd":10.37739541}
{"ts":1745322780000,"o":88655.8,"h":88654.5,"l":88623.4,"c":88640.5,"v":218400,"usd":2.46393596}
{"ts":1745322840000,"o":88640.5,"h":88640.5,"l":88631.1,"c":88634.3,"v":18400,"usd":0.20760052}
{"ts":1745322900000,"o":88634.3,"h":88632.1,"l":88552.1,"c":88556.9,"v":8124500,"usd":91.72305901}
{"ts":1745322960000,"o":88556.9,"h":88570,"l":88545.5,"c":88562.6,"v":1248900,"usd":14.10152193}
{"ts":1745323020000,"o":88562.6,"h":88570,"l":88543.2,"c":88543.2,"v":169300,"usd":1.91165008}
{"ts":1745323080000,"o":88543.2,"h":88557,"l":88540.1,"c":88557,"v":95400,"usd":1.07736993}
{"ts":1745323140000,"o":88557,"h":88568.1,"l":88542.3,"c":88551,"v":470500,"usd":5.3133074}
{"ts":1745323200000,"o":88551,"h":88562.3,"l":88551,"c":88562.3,"v":17400,"usd":0.19648246}
{"ts":1745323260000,"o":88562.3,"h":88570,"l":88512.8,"c":88551.8,"v":205700,"usd":2.32292275}
{"ts":1745323320000,"o":88551.8,"h":88627.1,"l":88527.4,"c":88527.4,"v":2180400,"usd":24.61585597}
{"ts":1745323380000,"o":88527.4,"h":88532.1,"l":88488.9,"c":88516.9,"v":318400,"usd":3.59703467}
{"ts":1745323440000,"o":88516.9,"h":88525.6,"l":88491.4,"c":88500.1,"v":65600,"usd":0.74117888}
{"ts":1745323500000,"o":88500.1,"h":88538.2,"l":88500.1,"c":88531.7,"v":202100,"usd":2.28326934}
{"ts":1745323560000,"o":88531.7,"h":88548.9,"l":88520,"c":88520,"v":204600,"usd":2.31099865}
{"ts":1745323620000,"o":88520,"h":88522.9,"l":88510.1,"c":88522.9,"v":43000,"usd":0.48581275}
{"ts":1745323680000,"o":88522.9,"h":88522.9,"l":88504.9,"c":88505,"v":65100,"usd":0.73548296}
{"ts":1745323740000,"o":88505,"h":88528.9,"l":88488.8,"c":88488.8,"v":324800,"usd":3.6695845}
{"ts":1745323800000,"o":88488.8,"h":88599,"l":88495.6,"c":88595.7,"v":321600,"usd":3.63183816}
{"ts":1745323860000,"o":88595.7,"h":88635.5,"l":88598.9,"c":88622.8,"v":367900,"usd":4.15134282}
{"ts":1745323920000,"o":88622.8,"h":88622.8,"l":88615.5,"c":88622.8,"v":156300,"usd":1.76365815}
{"ts":1745323980000,"o":88622.8,"h":88635.5,"l":88622.8,"c":88635.5,"v":103200,"usd":1.16447349}
{"ts":1745324040000,"o":88635.5,"h":88635.5,"l":88601.5,"c":88630.4,"v":399200,"usd":4.50473812}
{"ts":1745324100000,"o":88630.4,"h":88628.2,"l":88590.1,"c":88603.2,"v":160900,"usd":1.81589608}
{"ts":1745324160000,"o":88603.2,"h":88593.2,"l":88570,"c":88570.7,"v":67400,"usd":0.76086623}
{"ts":1745324220000,"o":88570.7,"h":88614.1,"l":88565.6,"c":88614.1,"v":159300,"usd":1.79832915}
{"ts":1745324280000,"o":88614.1,"h":88629.7,"l":88563.5,"c":88563.5,"v":183100,"usd":2.06678604}
{"ts":1745324340000,"o":88563.5,"h":88596.6,"l":88563.6,"c":88585.3,"v":60700,"usd":0.68524199}
{"ts":1745324400000,"o":88585.3,"h":88601.2,"l":88585.3,"c":88600.3,"v":122500,"usd":1.38279775}
{"ts":1745324460000,"o":88600.3,"h":88594.2,"l":88563.1,"c":88566.9,"v":165100,"usd":1.86381354}
{"ts":1745324520000,"o":88566.9,"h":88662.6,"l":88568.3,"c":88654.7,"v":364700,"usd":4.1156285}
{"ts":1745324580000,"o":88654.7,"h":88709.3,"l":88654.7,"c":88695.2,"v":502000,"usd":5.66083986}
{"ts":1745324640000,"o":88695.2,"h":88744,"l":88671.2,"c":88680,"v":4405400,"usd":49.67254006}
{"ts":1745324700000,"o":88680,"h":88680,"l":88679.9,"c":88680,"v":620500,"usd":6.99706825}
{"ts":1745324760000,"o":88680,"h":88744,"l":88632.3,"c":88633.6,"v":8218600,"usd":92.67138123}
{"ts":1745324820000,"o":88633.6,"h":88691.8,"l":88630,"c":88683.2,"v":681800,"usd":7.6907357}
{"ts":1745324880000,"o":88683.2,"h":88683.1,"l":88660,"c":88672.4,"v":327600,"usd":3.69455819}
{"ts":1745324940000,"o":88672.4,"h":88731.7,"l":88672.4,"c":88731.7,"v":310400,"usd":3.49965127}
{"ts":1745325000000,"o":88731.7,"h":88733.2,"l":88717.1,"c":88726.9,"v":254400,"usd":2.86725668}
{"ts":1745325060000,"o":88726.9,"h":88743.5,"l":88700,"c":88700,"v":327600,"usd":3.69242023}
{"ts":1745325120000,"o":88700,"h":88700,"l":88690,"c":88691,"v":123500,"usd":1.39237005}
{"ts":1745325180000,"o":88691,"h":88731.7,"l":88691,"c":88726.3,"v":444900,"usd":5.01536214}
{"ts":1745325240000,"o":88726.3,"h":88731,"l":88692.9,"c":88718,"v":230500,"usd":2.59838556}
{"ts":1745325300000,"o":88718,"h":88743.2,"l":88720,"c":88740,"v":112800,"usd":1.27122983}
{"ts":1745325360000,"o":88740,"h":88740,"l":88716.8,"c":88716.8,"v":156300,"usd":1.76138635}
{"ts":1745325420000,"o":88716.8,"h":88766.2,"l":88700,"c":88766.2,"v":438600,"usd":4.94275777}
{"ts":1745325480000,"o":88766.2,"h":88825.1,"l":88740,"c":88740,"v":684200,"usd":7.70638194}
{"ts":1745325540000,"o":88740,"h":88813.7,"l":88740.1,"c":88807.7,"v":755500,"usd":8.50981685}
{"ts":1745325600000,"o":88807.7,"h":88885,"l":88594.8,"c":88606,"v":1270100,"usd":14.30758589}
{"ts":1745325660000,"o":88606,"h":88641.1,"l":88440,"c":88450.9,"v":722100,"usd":8.15683802}
{"ts":1745325720000,"o":88450.9,"h":88577.3,"l":88457.1,"c":88577.3,"v":379000,"usd":4.28152567}
{"ts":1745325780000,"o":88577.3,"h":88832.4,"l":88577.4,"c":88824.8,"v":847100,"usd":9.54660384}
{"ts":1745325840000,"o":88824.8,"h":88824.2,"l":88694.4,"c":88739.5,"v":386700,"usd":4.35856262}
{"ts":1745325900000,"o":88739.5,"h":88739.9,"l":88646.2,"c":88673.7,"v":233700,"usd":2.63529083}
{"ts":1745325960000,"o":88673.7,"h":88743.8,"l":88669.5,"c":88733.8,"v":97700,"usd":1.10130785}
{"ts":1745326020000,"o":88733.8,"h":88733.1,"l":88670.1,"c":88682.2,"v":253800,"usd":2.86118965}
{"ts":1745326080000,"o":88682.2,"h":88684.6,"l":88633.2,"c":88633.2,"v":179700,"usd":2.02681142}
{"ts":1745326140000,"o":88633.2,"h":88656.8,"l":88606.7,"c":88633.5,"v":161300,"usd":1.82001837}
{"ts":1745326200000,"o":88633.5,"h":88742.9,"l":88625.8,"c":88696.2,"v":500700,"usd":5.64740827}
{"ts":1745326260000,"o":88696.2,"h":88750,"l":88682.2,"c":88747,"v":204500,"usd":2.30471139}
{"ts":1745326320000,"o":88747,"h":88770,"l":88685.5,"c":88770,"v":417100,"usd":4.70090318}
{"ts":1745326380000,"o":88770,"h":88799.9,"l":88718,"c":88783.7,"v":765700,"usd":8.62667523}
{"ts":1745326440000,"o":88783.7,"h":88830.2,"l":88746.7,"c":88769.2,"v":2339400,"usd":26.34551607}
{"ts":1745326500000,"o":88769.2,"h":88820,"l":88765,"c":88814,"v":389400,"usd":4.38473944}
{"ts":1745326560000,"o":88814,"h":88820,"l":88779.1,"c":88820,"v":486800,"usd":5.48179591}
{"ts":1745326620000,"o":88820,"h":89062.2,"l":88821.9,"c":89007.5,"v":5911000,"usd":66.43017328}
{"ts":1745326680000,"o":89007.5,"h":89203,"l":89007.5,"c":89130,"v":11630400,"usd":130.50138454}
{"ts":1745326740000,"o":89130,"h":89150,"l":88988.1,"c":88988.2,"v":3066100,"usd":34.42291228}
{"ts":1745326800000,"o":88988.2,"h":89007.3,"l":88920.1,"c":88961.9,"v":824800,"usd":9.27156959}
{"ts":1745326860000,"o":88961.9,"h":89075.7,"l":88962,"c":89027.9,"v":589100,"usd":6.61914059}
{"ts":1745326920000,"o":89027.9,"h":89064.6,"l":89007.4,"c":89020.4,"v":187900,"usd":2.11030326}
{"ts":1745326980000,"o":89020.4,"h":89093.2,"l":88920.5,"c":89088.4,"v":3397000,"usd":38.17747588}
{"ts":1745327040000,"o":89088.4,"h":89180.6,"l":89055.7,"c":89180.6,"v":1114200,"usd":12.50449019}
{"ts":1745327100000,"o":89180.6,"h":89199.8,"l":89100,"c":89126.5,"v":826300,"usd":9.26731638}
{"ts":1745327160000,"o":89126.5,"h":89200,"l":89080.9,"c":89179.2,"v":955800,"usd":10.71853441}
{"ts":1745327220000,"o":89179.2,"h":89259.9,"l":89100,"c":89254.3,"v":1015200,"usd":11.37996061}
{"ts":1745327280000,"o":89254.3,"h":89245.2,"l":89180,"c":89180,"v":634500,"usd":7.11142271}
{"ts":1745327340000,"o":89180,"h":89453.7,"l":89180.1,"c":89313.2,"v":3057200,"usd":34.21519714}
{"ts":1745327400000,"o":89313.2,"h":89453.9,"l":89308,"c":89441.7,"v":2017900,"usd":22.56868366}
{"ts":1745327460000,"o":89441.7,"h":89471.3,"l":89392.5,"c":89412.7,"v":1692600,"usd":18.92562117}
{"ts":1745327520000,"o":89412.7,"h":89450.4,"l":89334.8,"c":89410.9,"v":832100,"usd":9.30855046}
{"ts":1745327580000,"o":89410.9,"h":89456,"l":89379.8,"c":89456,"v":605800,"usd":6.77538331}
{"ts":1745327640000,"o":89456,"h":89497.8,"l":89430.6,"c":89486,"v":998900,"usd":11.16523787}
{"ts":1745327700000,"o":89486,"h":89665.9,"l":89450.3,"c":89665.3,"v":1220900,"usd":13.63030011}
{"ts":1745327760000,"o":89665.3,"h":89788,"l":89575.7,"c":89771.3,"v":5742500,"usd":64.01291661}
{"ts":1745327820000,"o":89771.3,"h":89844,"l":89507.2,"c":89549.4,"v":2924500,"usd":32.5845875}
{"ts":1745327880000,"o":89549.4,"h":89720.4,"l":89560,"c":89666.8,"v":301300,"usd":3.36049662}
{"ts":1745327940000,"o":89666.8,"h":89700.9,"l":89532.6,"c":89547.9,"v":734100,"usd":8.19201131}
{"ts":1745328000000,"o":89547.9,"h":89576.7,"l":89499.8,"c":89513.1,"v":2143500,"usd":23.94668785}
{"ts":1745328060000,"o":89513.1,"h":89553.7,"l":89462.8,"c":89492.8,"v":512300,"usd":5.72432306}
{"ts":1745328120000,"o":89492.8,"h":89553.7,"l":89439.8,"c":89553.7,"v":336700,"usd":3.76181782}
{"ts":1745328180000,"o":89553.7,"h":89609.9,"l":89545.8,"c":89609.9,"v":168700,"usd":1.88348971}
{"ts":1745328240000,"o":89609.9,"h":89647.8,"l":89550.2,"c":89592,"v":297200,"usd":3.31648907}
{"ts":1745328300000,"o":89592,"h":89684.5,"l":89560.8,"c":89684.4,"v":357800,"usd":3.99195638}
{"ts":1745328360000,"o":89684.4,"h":89697.2,"l":89570,"c":89697.2,"v":185400,"usd":2.06870707}
{"ts":1745328420000,"o":89697.2,"h":89690,"l":89627.9,"c":89656.8,"v":1199900,"usd":13.38615693}
{"ts":1745328480000,"o":89656.8,"h":89656.9,"l":89520.1,"c":89520.1,"v":432500,"usd":4.82801885}
{"ts":1745328540000,"o":89520.1,"h":89596.4,"l":89531.3,"c":89573.6,"v":133900,"usd":1.49542139}
{"ts":1745328600000,"o":89573.6,"h":89629.9,"l":89577.9,"c":89587.3,"v":125000,"usd":1.3947075}
{"ts":1745328660000,"o":89587.3,"h":89621.1,"l":89355.1,"c":89453.7,"v":1543000,"usd":17.25047153}
{"ts":1745328720000,"o":89453.7,"h":89664,"l":89426.2,"c":89651.2,"v":1211600,"usd":13.52832923}
{"ts":1745328780000,"o":89651.2,"h":89732.8,"l":89585,"c":89732.8,"v":402800,"usd":4.49301936}
{"ts":1745328840000,"o":89732.8,"h":89781.4,"l":89650.1,"c":89727.7,"v":436300,"usd":4.86293937}
{"ts":1745328900000,"o":89727.7,"h":89874.3,"l":89719.5,"c":89840,"v":874200,"usd":9.73327005}
{"ts":1745328960000,"o":89840,"h":89839.4,"l":89705.9,"c":89811.8,"v":855300,"usd":9.52605815}
{"ts":1745329020000,"o":89811.8,"h":89830,"l":89652.4,"c":89720.3,"v":507700,"usd":5.65888232}
{"ts":1745329080000,"o":89720.3,"h":89793.2,"l":89592.4,"c":89689,"v":695400,"usd":7.75247877}
{"ts":1745329140000,"o":89689,"h":89763.2,"l":89666,"c":89727.7,"v":193900,"usd":2.16105446}
{"ts":1745329200000,"o":89727.7,"h":89830,"l":89721.4,"c":89826.1,"v":548500,"usd":6.10976118}
{"ts":1745329260000,"o":89826.1,"h":89925.8,"l":89829.9,"c":89882.7,"v":1089200,"usd":12.11800486}
{"ts":1745329320000,"o":89882.7,"h":90136,"l":89891.1,"c":90055.1,"v":6277700,"usd":69.71549042}
{"ts":1745329380000,"o":90055.1,"h":90156,"l":90043.6,"c":90089.6,"v":2376000,"usd":26.36972117}
{"ts":1745329440000,"o":90089.6,"h":90133.3,"l":90023.5,"c":90091.9,"v":11531400,"usd":128.01278162}
{"ts":1745329500000,"o":90091.9,"h":90129.4,"l":90077.6,"c":90093.3,"v":1167400,"usd":12.95648062}
{"ts":1745329560000,"o":90093.3,"h":90251.2,"l":90099.7,"c":90219.3,"v":4418900,"usd":49.00848509}
{"ts":1745329620000,"o":90219.3,"h":90453.6,"l":90169.8,"c":90323.3,"v":3801500,"usd":42.08956212}
{"ts":1745329680000,"o":90323.3,"h":90399.9,"l":90135.4,"c":90164.9,"v":1622000,"usd":17.9696726}
{"ts":1745329740000,"o":90164.9,"h":90280.4,"l":90101.2,"c":90143.8,"v":1388300,"usd":15.39523768}
{"ts":1745329800000,"o":90143.8,"h":90200,"l":90095.7,"c":90200,"v":994000,"usd":11.02475347}
{"ts":1745329860000,"o":90200,"h":90349.2,"l":90174,"c":90246,"v":935200,"usd":10.36008684}
{"ts":1745329920000,"o":90246,"h":90355.3,"l":90200.3,"c":90206.6,"v":577800,"usd":6.4013847}
{"ts":1745329980000,"o":90206.6,"h":90268,"l":90146.1,"c":90233.8,"v":624800,"usd":6.9249487}
{"ts":1745330040000,"o":90233.8,"h":90274.6,"l":90157.9,"c":90231.5,"v":585300,"usd":6.48703245}
{"ts":1745330100000,"o":90231.5,"h":90246.4,"l":90124,"c":90152.2,"v":516000,"usd":5.72291599}
{"ts":1745330160000,"o":90152.2,"h":90173.1,"l":90002.3,"c":90040.4,"v":731500,"usd":8.12272625}
{"ts":1745330220000,"o":90040.4,"h":90015.6,"l":89861.5,"c":89890.7,"v":1383300,"usd":15.37806354}
{"ts":1745330280000,"o":89890.7,"h":89995.1,"l":89887.3,"c":89995.1,"v":233900,"usd":2.60025415}
{"ts":1745330340000,"o":89995.1,"h":90070.3,"l":89930.1,"c":90050.7,"v":722300,"usd":8.02532112}
{"ts":1745330400000,"o":90050.7,"h":90200,"l":90085.5,"c":90200,"v":274700,"usd":3.04783493}
{"ts":1745330460000,"o":90200,"h":90313.9,"l":90138.4,"c":90211.7,"v":1158600,"usd":12.83753548}
{"ts":1745330520000,"o":90211.7,"h":90268.7,"l":90178.3,"c":90268.7,"v":1392500,"usd":15.43728144}
{"ts":1745330580000,"o":90268.7,"h":90313.7,"l":90183.4,"c":90203.6,"v":1979900,"usd":21.93519231}
{"ts":1745330640000,"o":90203.6,"h":90260,"l":90116.1,"c":90216.7,"v":558200,"usd":6.18882513}
{"ts":1745330700000,"o":90216.7,"h":90203.6,"l":90114,"c":90179.1,"v":264000,"usd":2.92801443}
{"ts":1745330760000,"o":90179.1,"h":90220,"l":90004.4,"c":90004.4,"v":745100,"usd":8.26723042}
{"ts":1745330820000,"o":90004.4,"h":90154.8,"l":90000,"c":90147.3,"v":709800,"usd":7.87967174}
{"ts":1745330880000,"o":90147.3,"h":90155.2,"l":90059.2,"c":90078.7,"v":1428100,"usd":15.84910275}
{"ts":1745330940000,"o":90078.7,"h":90119.9,"l":90071.1,"c":90098.7,"v":315400,"usd":3.50089891}
{"ts":1745331000000,"o":90098.7,"h":90190.4,"l":90099.9,"c":90174.1,"v":1233100,"usd":13.68455194}
{"ts":1745331060000,"o":90174.1,"h":90246.8,"l":90172.6,"c":90218.9,"v":359200,"usd":3.98151205}
{"ts":1745331120000,"o":90218.9,"h":90287.9,"l":90242.8,"c":90285.3,"v":427600,"usd":4.73700991}
{"ts":1745331180000,"o":90285.3,"h":90288,"l":90249.6,"c":90257.1,"v":167700,"usd":1.85756745}
{"ts":1745331240000,"o":90257.1,"h":90280.2,"l":90210.1,"c":90274.6,"v":230100,"usd":2.54951214}
{"ts":1745331300000,"o":90274.6,"h":90424.3,"l":90274.6,"c":90424.3,"v":1376000,"usd":15.23008387}
{"ts":1745331360000,"o":90424.3,"h":90429.5,"l":90318.6,"c":90368.5,"v":702600,"usd":7.7738325}
{"ts":1745331420000,"o":90368.5,"h":90488.5,"l":90359.9,"c":90400,"v":904500,"usd":10.00217093}
{"ts":1745331480000,"o":90400,"h":90463.5,"l":90361.9,"c":90437.2,"v":348700,"usd":3.85747281}
{"ts":1745331540000,"o":90437.2,"h":90471.2,"l":90355,"c":90423.6,"v":626500,"usd":6.92958538}
{"ts":1745331600000,"o":90423.6,"h":90419.2,"l":90250.1,"c":90250.1,"v":263600,"usd":2.91801485}
{"ts":1745331660000,"o":90250.1,"h":90286.7,"l":90215.5,"c":90215.5,"v":407600,"usd":4.51662785}
{"ts":1745331720000,"o":90215.5,"h":90329,"l":90235.9,"c":90313.5,"v":473800,"usd":5.24726865}
{"ts":1745331780000,"o":90313.5,"h":90357.9,"l":90264,"c":90264,"v":316800,"usd":3.50789754}
{"ts":1745331840000,"o":90264,"h":90265.5,"l":90248.5,"c":90252,"v":42200,"usd":0.46756288}
{"ts":1745331900000,"o":90252,"h":90312.4,"l":90225.7,"c":90307.9,"v":199700,"usd":2.21255692}
{"ts":1745331960000,"o":90307.9,"h":90334.1,"l":90252,"c":90260.1,"v":109100,"usd":1.20860155}
{"ts":1745332020000,"o":90260.1,"h":90305.1,"l":90202.8,"c":90222.4,"v":371400,"usd":4.11521665}
{"ts":1745332080000,"o":90222.4,"h":90230.5,"l":90150.8,"c":90174,"v":371400,"usd":4.11814739}
{"ts":1745332140000,"o":90174,"h":90220.8,"l":90166.5,"c":90172.4,"v":240300,"usd":2.66450607}
{"ts":1745332200000,"o":90172.4,"h":90246.6,"l":90165.9,"c":90224.2,"v":433400,"usd":4.80406642}
{"ts":1745332260000,"o":90224.2,"h":90229.2,"l":90152.4,"c":90157.3,"v":163500,"usd":1.81281657}
{"ts":1745332320000,"o":90157.3,"h":90260,"l":90070.6,"c":90219.1,"v":768900,"usd":8.52909062}
{"ts":1745332380000,"o":90219.1,"h":90314.8,"l":90221.9,"c":90314.7,"v":170500,"usd":1.88874353}
{"ts":1745332440000,"o":90314.7,"h":90370.4,"l":90314,"c":90370.4,"v":301000,"usd":3.3321073}
{"ts":1745332500000,"o":90370.4,"h":90393.8,"l":90350.2,"c":90369.4,"v":202300,"usd":2.23858234}
{"ts":1745332560000,"o":90369.4,"h":90445.1,"l":90351.4,"c":90380.2,"v":915700,"usd":10.12839221}
{"ts":1745332620000,"o":90380.2,"h":90473.5,"l":90388.4,"c":90413.9,"v":694000,"usd":7.67324468}
{"ts":1745332680000,"o":90413.9,"h":90495.1,"l":90401.4,"c":90490,"v":467200,"usd":5.16396476}
{"ts":1745332740000,"o":90490,"h":90622,"l":90489.7,"c":90617.7,"v":1227800,"usd":13.55867794}
{"ts":1745332800000,"o":90617.7,"h":90738,"l":90622,"c":90710.9,"v":3710200,"usd":40.90598493}
{"ts":1745332860000,"o":90710.9,"h":90819.7,"l":90590,"c":90637.9,"v":3224300,"usd":35.5494216}
{"ts":1745332920000,"o":90637.9,"h":90689.4,"l":90566.3,"c":90566.3,"v":1211900,"usd":13.37226707}
{"ts":1745332980000,"o":90566.3,"h":90621.8,"l":90543.2,"c":90570,"v":627700,"usd":6.92974582}
{"ts":1745333040000,"o":90570,"h":90633.3,"l":90548.5,"c":90633.3,"v":507700,"usd":5.60510511}
{"ts":1745333100000,"o":90633.3,"h":90757.8,"l":90603,"c":90640.2,"v":9380000,"usd":103.36842485}
{"ts":1745333160000,"o":90640.2,"h":90756.3,"l":90612.7,"c":90756.3,"v":697500,"usd":7.69142145}
{"ts":1745333220000,"o":90756.3,"h":90856,"l":90728.9,"c":90829.8,"v":1072900,"usd":11.81692343}
{"ts":1745333280000,"o":90829.8,"h":90909.5,"l":90761.4,"c":90761.4,"v":897700,"usd":9.8793439}
{"ts":1745333340000,"o":90761.4,"h":90927.3,"l":90748.5,"c":90821,"v":523400,"usd":5.7628466}
{"ts":1745333400000,"o":90821,"h":90824.6,"l":90645.7,"c":90647.3,"v":646400,"usd":7.12531933}
{"ts":1745333460000,"o":90647.3,"h":90661.1,"l":90588.7,"c":90618.4,"v":520400,"usd":5.74319957}
{"ts":1745333520000,"o":90618.4,"h":90622.3,"l":90571.1,"c":90604.7,"v":611100,"usd":6.74539373}
{"ts":1745333580000,"o":90604.7,"h":90690.9,"l":90571.2,"c":90662.2,"v":326300,"usd":3.6005772}
{"ts":1745333640000,"o":90662.2,"h":90760.6,"l":90685.1,"c":90705.4,"v":326600,"usd":3.59991648}
{"ts":1745333700000,"o":90705.4,"h":90729.3,"l":90665.4,"c":90671.1,"v":140300,"usd":1.5467999}
{"ts":1745333760000,"o":90671.1,"h":90703,"l":90600.2,"c":90688.9,"v":282000,"usd":3.1104805}
{"ts":1745333820000,"o":90688.9,"h":90688.8,"l":90602.4,"c":90626.1,"v":360500,"usd":3.97657055}
{"ts":1745333880000,"o":90626.1,"h":90745.7,"l":90627.2,"c":90739.2,"v":211800,"usd":2.33505885}
{"ts":1745333940000,"o":90739.2,"h":90800,"l":90723.3,"c":90755.1,"v":436400,"usd":4.80905412}
{"ts":1745334000000,"o":90755.1,"h":90799.9,"l":90748.7,"c":90766.4,"v":67300,"usd":0.74135099}
{"ts":1745334060000,"o":90766.4,"h":90877.2,"l":90692.4,"c":90840.2,"v":382100,"usd":4.20727065}
{"ts":1745334120000,"o":90840.2,"h":90913.9,"l":90800.1,"c":90897.9,"v":480200,"usd":5.2831119}
{"ts":1745334180000,"o":90897.9,"h":91017.9,"l":90898.4,"c":90965.7,"v":3516700,"usd":38.64834568}
{"ts":1745334240000,"o":90965.7,"h":91003,"l":90942.4,"c":90967.6,"v":296800,"usd":3.26251653}
{"ts":1745334300000,"o":90967.6,"h":91202.1,"l":90964.9,"c":91148.1,"v":1713400,"usd":18.80242641}
{"ts":1745334360000,"o":91148.1,"h":91282.5,"l":91104.5,"c":91238.4,"v":1129300,"usd":12.38183968}
{"ts":1745334420000,"o":91238.4,"h":91207.9,"l":91047.5,"c":91049.6,"v":2009900,"usd":22.0561993}
{"ts":1745334480000,"o":91049.6,"h":91130,"l":91000.8,"c":91122.3,"v":7952300,"usd":87.26820104}
{"ts":1745334540000,"o":91122.3,"h":91188.3,"l":91094.3,"c":91162.1,"v":3761800,"usd":41.27891716}
{"ts":1745334600000,"o":91162.1,"h":91220.2,"l":91132.9,"c":91175.2,"v":251800,"usd":2.76157409}
{"ts":1745334660000,"o":91175.2,"h":91244.3,"l":91141.5,"c":91222,"v":219600,"usd":2.40821389}
{"ts":1745334720000,"o":91222,"h":91307,"l":91173.3,"c":91307,"v":1086600,"usd":11.90790324}
{"ts":1745334780000,"o":91307,"h":91356.1,"l":91240.3,"c":91242.1,"v":816000,"usd":8.93806767}
{"ts":1745334840000,"o":91242.1,"h":91356.2,"l":91232.9,"c":91289.2,"v":480300,"usd":5.25978174}
{"ts":1745334900000,"o":91289.2,"h":91329.2,"l":91259.7,"c":91329.2,"v":638300,"usd":6.99051071}
{"ts":1745334960000,"o":91329.2,"h":91342.9,"l":91255.7,"c":91289,"v":469200,"usd":5.13843739}
{"ts":1745335020000,"o":91289,"h":91398.3,"l":91301.1,"c":91352.2,"v":458900,"usd":5.02300745}
{"ts":1745335080000,"o":91352.2,"h":91410,"l":91330.3,"c":91330.3,"v":538600,"usd":5.89489138}
{"ts":1745335140000,"o":91330.3,"h":91357.3,"l":91146.1,"c":91186.2,"v":669700,"usd":7.34277812}
{"ts":1745335200000,"o":91186.2,"h":91257.9,"l":91144,"c":91257.9,"v":286600,"usd":3.14332426}
{"ts":1745335260000,"o":91257.9,"h":91339.9,"l":91246.9,"c":91259.1,"v":278500,"usd":3.05018178}
{"ts":1745335320000,"o":91259.1,"h":91291.6,"l":91155.5,"c":91155.5,"v":762300,"usd":8.35608223}
{"ts":1745335380000,"o":91155.5,"h":91199.7,"l":91107.6,"c":91189.7,"v":1139600,"usd":12.50278433}
{"ts":1745335440000,"o":91189.7,"h":91247.9,"l":91157,"c":91177,"v":2101500,"usd":23.03713258}
{"ts":1745335500000,"o":91177,"h":91194.7,"l":91104.1,"c":91151.6,"v":466000,"usd":5.11286124}
{"ts":1745335560000,"o":91151.6,"h":91219.6,"l":91060,"c":91060,"v":420100,"usd":4.60945227}
{"ts":1745335620000,"o":91060,"h":91078.8,"l":90897,"c":90971,"v":1429600,"usd":15.71494793}
{"ts":1745335680000,"o":90971,"h":90984.8,"l":90911.3,"c":90940.2,"v":235500,"usd":2.58994135}
{"ts":1745335740000,"o":90940.2,"h":90966.8,"l":90924.9,"c":90943.7,"v":188100,"usd":2.06857319}
{"ts":1745335800000,"o":90943.7,"h":90963.9,"l":90895.7,"c":90895.7,"v":348300,"usd":3.83035552}
{"ts":1745335860000,"o":90895.7,"h":90922,"l":90832.8,"c":90894.6,"v":998100,"usd":10.98201709}
{"ts":1745335920000,"o":90894.6,"h":90947.2,"l":90863.7,"c":90915.8,"v":224400,"usd":2.46802851}
{"ts":1745335980000,"o":90915.8,"h":90898.9,"l":90763.1,"c":90856.3,"v":629900,"usd":6.93622644}
{"ts":1745336040000,"o":90856.3,"h":90794,"l":90585.6,"c":90675.3,"v":962900,"usd":10.62001702}
{"ts":1745336100000,"o":90675.3,"h":90720.2,"l":90621.4,"c":90718.2,"v":422700,"usd":4.6623731}
{"ts":1745336160000,"o":90718.2,"h":90742.9,"l":90661.6,"c":90661.6,"v":128900,"usd":1.42113163}
{"ts":1745336220000,"o":90661.6,"h":90656.5,"l":90584.5,"c":90643,"v":243000,"usd":2.68185519}
{"ts":1745336280000,"o":90643,"h":90725.7,"l":90630.3,"c":90703.4,"v":194800,"usd":2.14787103}
{"ts":1745336340000,"o":90703.4,"h":90808.6,"l":90686.3,"c":90777.7,"v":727100,"usd":8.01196906}
{"ts":1745336400000,"o":90777.7,"h":90796.8,"l":90684.7,"c":90713.4,"v":420400,"usd":4.6327985}
{"ts":1745336460000,"o":90713.4,"h":90714.1,"l":90624.5,"c":90624.5,"v":220500,"usd":2.43173652}
{"ts":1745336520000,"o":90624.5,"h":90616.7,"l":90551.6,"c":90553.6,"v":655800,"usd":7.240047}
{"ts":1745336580000,"o":90553.6,"h":90554.4,"l":90487.7,"c":90504,"v":295900,"usd":3.26942702}
{"ts":1745336640000,"o":90504,"h":90542.3,"l":90400,"c":90404.2,"v":2872600,"usd":31.77078421}
{"ts":1745336700000,"o":90404.2,"h":90490.1,"l":90400,"c":90437.8,"v":4623300,"usd":51.13980118}
{"ts":1745336760000,"o":90437.8,"h":90562,"l":90400.1,"c":90537.9,"v":938200,"usd":10.36785485}
{"ts":1745336820000,"o":90537.9,"h":90549.2,"l":90475,"c":90549.2,"v":794900,"usd":8.78327509}
{"ts":1745336880000,"o":90549.2,"h":90636.4,"l":90549.2,"c":90621.9,"v":647600,"usd":7.14797375}
{"ts":1745336940000,"o":90621.9,"h":90650.8,"l":90591.7,"c":90609.8,"v":339700,"usd":3.74825639}
{"ts":1745337000000,"o":90609.8,"h":90720.1,"l":90651.4,"c":90687.2,"v":343700,"usd":3.7896028}
{"ts":1745337060000,"o":90687.2,"h":90715.5,"l":90646.3,"c":90703.9,"v":131400,"usd":1.44913176}
{"ts":1745337120000,"o":90703.9,"h":90770.2,"l":90708.2,"c":90723.2,"v":559500,"usd":6.16656598}
{"ts":1745337180000,"o":90723.2,"h":90758.5,"l":90684.2,"c":90684.2,"v":482200,"usd":5.31498232}
{"ts":1745337240000,"o":90684.2,"h":90699.2,"l":90639.5,"c":90639.5,"v":471500,"usd":5.19916617}
{"ts":1745337300000,"o":90639.5,"h":90642.6,"l":90605.5,"c":90618,"v":85200,"usd":0.94014281}
{"ts":1745337360000,"o":90618,"h":90649.8,"l":90577.7,"c":90640.5,"v":324100,"usd":3.57671345}
{"ts":1745337420000,"o":90640.5,"h":90688.9,"l":90642.9,"c":90688.9,"v":164700,"usd":1.81670517}
{"ts":1745337480000,"o":90688.9,"h":90723.9,"l":90658.4,"c":90723.9,"v":163200,"usd":1.79931655}
{"ts":1745337540000,"o":90723.9,"h":90833.8,"l":90704.3,"c":90786.2,"v":1127200,"usd":12.4169434}
{"ts":1745337600000,"o":90786.2,"h":90942.3,"l":90786.2,"c":90934.1,"v":649400,"usd":7.14570467}
{"ts":1745337660000,"o":90934.1,"h":91023.4,"l":90871,"c":91001,"v":675400,"usd":7.42559114}
{"ts":1745337720000,"o":91001,"h":91031.9,"l":90846.9,"c":90846.9,"v":403400,"usd":4.43573537}
{"ts":1745337780000,"o":90846.9,"h":90864.6,"l":90800,"c":90807.4,"v":2483400,"usd":27.34191704}
{"ts":1745337840000,"o":90807.4,"h":90820.6,"l":90751.8,"c":90820.6,"v":385900,"usd":4.25044917}
{"ts":1745337900000,"o":90820.6,"h":90899.9,"l":90762.7,"c":90762.8,"v":594600,"usd":6.54584103}
{"ts":1745337960000,"o":90762.8,"h":90891.4,"l":90762.6,"c":90891.4,"v":339500,"usd":3.73787581}
{"ts":1745338020000,"o":90891.4,"h":90918.3,"l":90838.9,"c":90888.6,"v":253200,"usd":2.78587139}
{"ts":1745338080000,"o":90888.6,"h":90917.3,"l":90839.5,"c":90839.5,"v":114100,"usd":1.25576157}
{"ts":1745338140000,"o":90839.5,"h":90882.8,"l":90816,"c":90830.6,"v":151900,"usd":1.67188297}
{"ts":1745338200000,"o":90830.6,"h":90849.1,"l":90734.4,"c":90849.1,"v":256000,"usd":2.81955712}
{"ts":1745338260000,"o":90849.1,"h":90903.2,"l":90834.1,"c":90834.1,"v":278200,"usd":3.0614646}
{"ts":1745338320000,"o":90834.1,"h":90859.4,"l":90821.7,"c":90841.9,"v":279800,"usd":3.08029695}
{"ts":1745338380000,"o":90841.9,"h":90836.9,"l":90781.1,"c":90781.1,"v":41100,"usd":0.45252979}
{"ts":1745338440000,"o":90781.1,"h":90770.1,"l":90716.9,"c":90766.7,"v":163000,"usd":1.79641922}
{"ts":1745338500000,"o":90766.7,"h":90792.5,"l":90711.5,"c":90792.5,"v":478400,"usd":5.27154928}
{"ts":1745338560000,"o":90792.5,"h":90816.8,"l":90706,"c":90715.1,"v":170300,"usd":1.87645297}
{"ts":1745338620000,"o":90715.1,"h":90762.3,"l":90675.5,"c":90675.5,"v":380100,"usd":4.1895728}
{"ts":1745338680000,"o":90675.5,"h":90751.5,"l":90651.3,"c":90741.5,"v":542100,"usd":5.97677921}
{"ts":1745338740000,"o":90741.5,"h":90727.8,"l":90679.5,"c":90686.5,"v":146300,"usd":1.61296706}
{"ts":1745338800000,"o":90686.5,"h":90742.3,"l":90686.5,"c":90686.5,"v":269900,"usd":2.97576099}
{"ts":1745338860000,"o":90686.5,"h":90775,"l":90681.3,"c":90775,"v":247600,"usd":2.72889071}
{"ts":1745338920000,"o":90775,"h":90833.9,"l":90768.9,"c":90809.4,"v":269400,"usd":2.96653511}
{"ts":1745338980000,"o":90809.4,"h":90829.8,"l":90762.2,"c":90762.2,"v":152300,"usd":1.67725388}
{"ts":1745339040000,"o":90762.2,"h":90809.9,"l":90755.6,"c":90795.7,"v":9300,"usd":0.10245561}
{"ts":1745339100000,"o":90795.7,"h":90816.7,"l":90711.1,"c":90711.1,"v":509500,"usd":5.61176319}
{"ts":1745339160000,"o":90711.1,"h":90721.2,"l":90640.6,"c":90690.2,"v":205300,"usd":2.26413236}
{"ts":1745339220000,"o":90690.2,"h":90693.6,"l":90661.2,"c":90661.2,"v":162300,"usd":1.78981939}
{"ts":1745339280000,"o":90661.2,"h":90697.9,"l":90638.8,"c":90640.3,"v":77700,"usd":0.8569029}
{"ts":1745339340000,"o":90640.3,"h":90697.2,"l":90640.7,"c":90643.3,"v":444500,"usd":4.90198565}
{"ts":1745339400000,"o":90643.3,"h":90681.3,"l":90613.3,"c":90666.3,"v":284200,"usd":3.1355131}
{"ts":1745339460000,"o":90666.3,"h":90690.5,"l":90645.6,"c":90690.4,"v":223900,"usd":2.46900182}
{"ts":1745339520000,"o":90690.4,"h":90690.5,"l":90666.5,"c":90682.8,"v":133700,"usd":1.47431852}
{"ts":1745339580000,"o":90682.8,"h":90702,"l":90669.5,"c":90681.5,"v":90400,"usd":0.99675054}
{"ts":1745339640000,"o":90681.5,"h":90736,"l":90699.2,"c":90736,"v":239700,"usd":2.64186018}
{"ts":1745339700000,"o":90736,"h":90755.9,"l":90655.9,"c":90692.5,"v":236400,"usd":2.60610318}
{"ts":1745339760000,"o":90692.5,"h":90736.7,"l":90692.5,"c":90720.3,"v":97000,"usd":1.06925406}
{"ts":1745339820000,"o":90720.3,"h":90767,"l":90723.1,"c":90734.4,"v":152800,"usd":1.68409661}
{"ts":1745339880000,"o":90734.4,"h":90745.1,"l":90712.3,"c":90727,"v":264100,"usd":2.9109933}
{"ts":1745339940000,"o":90727,"h":90751,"l":90712.3,"c":90728.2,"v":150100,"usd":1.65426037}
{"ts":1745340000000,"o":90728.2,"h":90745.6,"l":90712.8,"c":90745.6,"v":228600,"usd":2.51955577}
{"ts":1745340060000,"o":90745.6,"h":90765.7,"l":90703.9,"c":90706.5,"v":98800,"usd":1.08878926}
{"ts":1745340120000,"o":90706.5,"h":90705.8,"l":90637,"c":90643.2,"v":257600,"usd":2.84095074}
{"ts":1745340180000,"o":90643.2,"h":90734.8,"l":90666.8,"c":90734.8,"v":177200,"usd":1.95408501}
{"ts":1745340240000,"o":90734.8,"h":90757.2,"l":90720.8,"c":90757.2,"v":185600,"usd":2.04526706}
{"ts":1745340300000,"o":90757.2,"h":90800,"l":90748.6,"c":90800,"v":18100,"usd":0.19936361}
{"ts":1745340360000,"o":90800,"h":90855.6,"l":90777,"c":90777,"v":123500,"usd":1.35974927}
{"ts":1745340420000,"o":90777,"h":90805.7,"l":90759.8,"c":90805.7,"v":141900,"usd":1.56332255}
{"ts":1745340480000,"o":90805.7,"h":90805.6,"l":90730.9,"c":90731.9,"v":204500,"usd":2.25311403}
{"ts":1745340540000,"o":90731.9,"h":90732,"l":90660.9,"c":90661,"v":214700,"usd":2.36735426}
{"ts":1745340600000,"o":90661,"h":90743.8,"l":90667.3,"c":90742.8,"v":81700,"usd":0.90055707}
{"ts":1745340660000,"o":90742.8,"h":90716.2,"l":90661.6,"c":90706.5,"v":158600,"usd":1.74895431}
{"ts":1745340720000,"o":90706.5,"h":90759.1,"l":90692.4,"c":90703,"v":225100,"usd":2.48081285}
{"ts":1745340780000,"o":90703,"h":90718.2,"l":90664.7,"c":90714.2,"v":161900,"usd":1.78542349}
{"ts":1745340840000,"o":90714.2,"h":90722.6,"l":90686,"c":90715.4,"v":100900,"usd":1.11240552}
{"ts":1745340900000,"o":90715.4,"h":90746.6,"l":90709.4,"c":90724.1,"v":137400,"usd":1.5144454}
{"ts":1745340960000,"o":90724.1,"h":90717.9,"l":90664.7,"c":90664.8,"v":65500,"usd":0.7223933}
{"ts":1745341020000,"o":90664.8,"h":90683.9,"l":90645.5,"c":90650.7,"v":236700,"usd":2.61065786}
{"ts":1745341080000,"o":90650.7,"h":90698.4,"l":90658,"c":90673.6,"v":207300,"usd":2.28587749}
{"ts":1745341140000,"o":90673.6,"h":90681,"l":90673.6,"c":90676.7,"v":34300,"usd":0.37825526}
{"ts":1745341200000,"o":90676.7,"h":90673.5,"l":90661.2,"c":90673.5,"v":15300,"usd":0.16874998}
{"ts":1745341260000,"o":90673.5,"h":90826.6,"l":90690.2,"c":90803.4,"v":614700,"usd":6.77069696}
{"ts":1745341320000,"o":90803.4,"h":90818.4,"l":90777.5,"c":90804.9,"v":202000,"usd":2.22484907}
{"ts":1745341380000,"o":90804.9,"h":90854.9,"l":90807.2,"c":90842.8,"v":84300,"usd":0.92795263}
{"ts":1745341440000,"o":90842.8,"h":90929.6,"l":90852.5,"c":90895,"v":403200,"usd":4.43543717}
{"ts":1745341500000,"o":90895,"h":90895.8,"l":90868.8,"c":90886.1,"v":169500,"usd":1.86493484}
{"ts":1745341560000,"o":90886.1,"h":90907.1,"l":90868.7,"c":90868.7,"v":203200,"usd":2.23596687}
{"ts":1745341620000,"o":90868.7,"h":90974.1,"l":90860.6,"c":90901.5,"v":260300,"usd":2.86296291}
{"ts":1745341680000,"o":90901.5,"h":90894.6,"l":90861.3,"c":90882.1,"v":57600,"usd":0.63379369}
{"ts":1745341740000,"o":90882.1,"h":90975.8,"l":90822,"c":90949.5,"v":1854700,"usd":20.40162066}
{"ts":1745341800000,"o":90949.5,"h":91024.2,"l":90911,"c":90916.1,"v":792000,"usd":8.70785931}
{"ts":1745341860000,"o":90916.1,"h":90921.2,"l":90820.9,"c":90871.9,"v":263600,"usd":2.90133363}
{"ts":1745341920000,"o":90871.9,"h":90875.5,"l":90727,"c":90727,"v":782500,"usd":8.61736976}
{"ts":1745341980000,"o":90727,"h":90833.3,"l":90726.1,"c":90833.3,"v":442100,"usd":4.87037178}
{"ts":1745342040000,"o":90833.3,"h":90853.3,"l":90806.6,"c":90816.3,"v":118300,"usd":1.30229921}
{"ts":1745342100000,"o":90816.3,"h":90827.5,"l":90799.9,"c":90813.7,"v":275300,"usd":3.03117166}
{"ts":1745342160000,"o":90813.7,"h":90812.4,"l":90701.6,"c":90701.6,"v":325300,"usd":3.58287943}
{"ts":1745342220000,"o":90701.6,"h":90719.8,"l":90696.9,"c":90712.4,"v":289700,"usd":3.19379004}
{"ts":1745342280000,"o":90712.4,"h":90753.6,"l":90665.2,"c":90682.3,"v":896100,"usd":9.88031087}
{"ts":1745342340000,"o":90682.3,"h":90726.3,"l":90658.2,"c":90726.3,"v":740700,"usd":8.16910422}
{"ts":1745342400000,"o":90726.3,"h":90834.2,"l":90735.7,"c":90834.2,"v":148900,"usd":1.64043211}
{"ts":1745342460000,"o":90834.2,"h":90837.5,"l":90700.1,"c":90710.8,"v":177900,"usd":1.95974667}
{"ts":1745342520000,"o":90710.8,"h":90720.3,"l":90683.5,"c":90696.5,"v":295300,"usd":3.25580332}
{"ts":1745342580000,"o":90696.5,"h":90741.4,"l":90662.7,"c":90741.4,"v":123600,"usd":1.362743}
{"ts":1745342640000,"o":90741.4,"h":90779.3,"l":90699.9,"c":90766.5,"v":238600,"usd":2.62952557}
{"ts":1745342700000,"o":90766.5,"h":90800,"l":90747.2,"c":90757.5,"v":176600,"usd":1.94558719}
{"ts":1745342760000,"o":90757.5,"h":90764.7,"l":90702.2,"c":90764.7,"v":328700,"usd":3.62336807}
{"ts":1745342820000,"o":90764.7,"h":90942.5,"l":90783.8,"c":90850.3,"v":1638100,"usd":18.03132905}
{"ts":1745342880000,"o":90850.3,"h":90902.7,"l":90855.6,"c":90889.5,"v":706000,"usd":7.76790667}
{"ts":1745342940000,"o":90889.5,"h":90931.4,"l":90863.9,"c":90923.4,"v":783200,"usd":8.61660704}
{"ts":1745343000000,"o":90923.4,"h":90918.4,"l":90879.6,"c":90917.8,"v":161200,"usd":1.77359799}
{"ts":1745343060000,"o":90917.8,"h":90941.1,"l":90898.4,"c":90919.7,"v":235000,"usd":2.58454318}
{"ts":1745343120000,"o":90919.7,"h":91085.4,"l":90915.3,"c":91070,"v":1161700,"usd":12.76894253}
{"ts":1745343180000,"o":91070,"h":91156.4,"l":91022.3,"c":91154.2,"v":746300,"usd":8.19634467}
{"ts":1745343240000,"o":91154.2,"h":91215.2,"l":91091.7,"c":91155.4,"v":454600,"usd":4.9866336}
{"ts":1745343300000,"o":91155.4,"h":91154.5,"l":91100,"c":91115.5,"v":165900,"usd":1.82065168}
{"ts":1745343360000,"o":91115.5,"h":91223.7,"l":91081.4,"c":91223.7,"v":762900,"usd":8.3659391}
{"ts":1745343420000,"o":91223.7,"h":91363.4,"l":91225,"c":91305.4,"v":1288200,"usd":14.10982938}
{"ts":1745343480000,"o":91305.4,"h":91300.8,"l":91222,"c":91233.4,"v":350000,"usd":3.83522151}
{"ts":1745343540000,"o":91233.4,"h":91298.9,"l":91227,"c":91277.7,"v":359200,"usd":3.93530478}
{"ts":1745343600000,"o":91277.7,"h":91318.1,"l":91252.6,"c":91276,"v":603100,"usd":6.60641675}
{"ts":1745343660000,"o":91276,"h":91276,"l":91192.3,"c":91193.6,"v":219500,"usd":2.40530711}
{"ts":1745343720000,"o":91193.6,"h":91204.4,"l":91174.3,"c":91204.4,"v":385400,"usd":4.22607453}
{"ts":1745343780000,"o":91204.4,"h":91190.6,"l":91134.1,"c":91145.4,"v":114100,"usd":1.25166707}
{"ts":1745343840000,"o":91145.4,"h":91229.6,"l":91140.1,"c":91181,"v":267900,"usd":2.9390316}
{"ts":1745343900000,"o":91181,"h":91281,"l":91223.3,"c":91280.1,"v":1089900,"usd":11.94082716}
{"ts":1745343960000,"o":91280.1,"h":91314.6,"l":91210.3,"c":91232.7,"v":3931300,"usd":43.07049709}
{"ts":1745344020000,"o":91232.7,"h":91263.9,"l":91185.8,"c":91263.9,"v":333700,"usd":3.65786499}
{"ts":1745344080000,"o":91263.9,"h":91300.7,"l":91264.7,"c":91299.6,"v":1030700,"usd":11.29020832}
{"ts":1745344140000,"o":91299.6,"h":91331.5,"l":91283.9,"c":91294.1,"v":1341900,"usd":14.69529036}
{"ts":1745344200000,"o":91294.1,"h":91288.1,"l":91261.4,"c":91288.1,"v":128200,"usd":1.40450296}
{"ts":1745344260000,"o":91288.1,"h":91326.6,"l":91270,"c":91292.1,"v":767700,"usd":8.40949399}
{"ts":1745344320000,"o":91292.1,"h":91316.6,"l":91240.3,"c":91261.1,"v":353800,"usd":3.87659838}
{"ts":1745344380000,"o":91261.1,"h":91271.1,"l":91229.7,"c":91229.7,"v":99000,"usd":1.08478579}
{"ts":1745344440000,"o":91229.7,"h":91251.3,"l":91218.8,"c":91222.1,"v":83800,"usd":0.91857569}
{"ts":1745344500000,"o":91222.1,"h":91334.8,"l":91227,"c":91334.8,"v":224100,"usd":2.45538064}
{"ts":1745344560000,"o":91334.8,"h":91365.4,"l":91331.5,"c":91360,"v":989000,"usd":10.82615676}
{"ts":1745344620000,"o":91360,"h":91383.9,"l":91350,"c":91350.1,"v":1287500,"usd":14.09091079}
{"ts":1745344680000,"o":91350.1,"h":91378.2,"l":91341.6,"c":91362.5,"v":242700,"usd":2.65646436}
{"ts":1745344740000,"o":91362.5,"h":91497.5,"l":91367.2,"c":91468,"v":804500,"usd":8.79836728}
{"ts":1745344800000,"o":91468,"h":91476.2,"l":91401.9,"c":91401.9,"v":165700,"usd":1.81190694}
{"ts":1745344860000,"o":91401.9,"h":91474.2,"l":91400,"c":91438.4,"v":348500,"usd":3.81088915}
{"ts":1745344920000,"o":91438.4,"h":91666,"l":91438.4,"c":91540.1,"v":1645700,"usd":17.97047953}
{"ts":1745344980000,"o":91540.1,"h":91538,"l":91400.1,"c":91411.4,"v":559400,"usd":6.11529838}
{"ts":1745345040000,"o":91411.4,"h":91460.5,"l":91358,"c":91421.5,"v":6140900,"usd":67.18387321}
{"ts":1745345100000,"o":91421.5,"h":91450.3,"l":91408.3,"c":91423,"v":80700,"usd":0.88266572}
{"ts":1745345160000,"o":91423,"h":91476.5,"l":91391.9,"c":91471.4,"v":404200,"usd":4.42054523}
{"ts":1745345220000,"o":91471.4,"h":91536,"l":91423.2,"c":91506.5,"v":1182000,"usd":12.92198091}
{"ts":1745345280000,"o":91506.5,"h":91545.3,"l":91477.7,"c":91517.1,"v":312400,"usd":3.41377217}
{"ts":1745345340000,"o":91517.1,"h":91512.5,"l":91389.1,"c":91401.4,"v":165700,"usd":1.81187719}
{"ts":1745345400000,"o":91401.4,"h":91479.6,"l":91401.5,"c":91466,"v":403800,"usd":4.41523046}
{"ts":1745345460000,"o":91466,"h":91447.3,"l":91223.4,"c":91236.9,"v":268300,"usd":2.93614203}
{"ts":1745345520000,"o":91236.9,"h":91274.3,"l":91214,"c":91241.7,"v":376900,"usd":4.13119292}
{"ts":1745345580000,"o":91241.7,"h":91253.9,"l":91200.1,"c":91205.5,"v":157500,"usd":1.72654628}
{"ts":1745345640000,"o":91205.5,"h":91214.1,"l":91148.4,"c":91214.1,"v":1260800,"usd":13.82928996}
{"ts":1745345700000,"o":91214.1,"h":91238.6,"l":91193,"c":91194.7,"v":159900,"usd":1.75267}
{"ts":1745345760000,"o":91194.7,"h":91238.6,"l":91213.1,"c":91213.1,"v":96400,"usd":1.05685622}
{"ts":1745345820000,"o":91213.1,"h":91333,"l":91226.2,"c":91282.9,"v":304700,"usd":3.33831606}
{"ts":1745345880000,"o":91282.9,"h":91279.6,"l":91191.9,"c":91192,"v":139500,"usd":1.52916551}
{"ts":1745345940000,"o":91192,"h":91249.1,"l":91164.3,"c":91178.2,"v":214800,"usd":2.35512094}
{"ts":1745346000000,"o":91178.2,"h":91210,"l":91177.4,"c":91186.5,"v":132500,"usd":1.45299899}
{"ts":1745346060000,"o":91186.5,"h":91177.5,"l":91150,"c":91150.1,"v":633400,"usd":6.948877}
{"ts":1745346120000,"o":91150.1,"h":91190.9,"l":91152.6,"c":91177.2,"v":316700,"usd":3.47344584}
{"ts":1745346180000,"o":91177.2,"h":91210.6,"l":91179.9,"c":91196.9,"v":26400,"usd":0.28944333}
{"ts":1745346240000,"o":91196.9,"h":91244.1,"l":91186.7,"c":91211.1,"v":210900,"usd":2.31217076}
{"ts":1745346300000,"o":91211.1,"h":91209.4,"l":91172.6,"c":91200.1,"v":176900,"usd":1.93980491}
{"ts":1745346360000,"o":91200.1,"h":91211.6,"l":91184.4,"c":91209.2,"v":203900,"usd":2.23571211}
{"ts":1745346420000,"o":91209.2,"h":91199.1,"l":91190.9,"c":91194.1,"v":199200,"usd":2.18425848}
{"ts":1745346480000,"o":91194.1,"h":91198.7,"l":91128,"c":91142.6,"v":273800,"usd":3.00349148}
{"ts":1745346540000,"o":91142.6,"h":91153.9,"l":91118.7,"c":91149.6,"v":245600,"usd":2.69496328}
{"ts":1745346600000,"o":91149.6,"h":91179.3,"l":91140.7,"c":91179.3,"v":148900,"usd":1.63360597}
{"ts":1745346660000,"o":91179.3,"h":91223.1,"l":91182.3,"c":91198.8,"v":1372400,"usd":15.04754336}
{"ts":1745346720000,"o":91198.8,"h":91210.2,"l":91184.5,"c":91184.5,"v":996700,"usd":10.92869403}
{"ts":1745346780000,"o":91184.5,"h":91194.9,"l":91141.5,"c":91150.9,"v":179700,"usd":1.97083243}
{"ts":1745346840000,"o":91150.9,"h":91200,"l":91136.3,"c":91197.6,"v":154900,"usd":1.6992872}
{"ts":1745346900000,"o":91197.6,"h":91197.9,"l":91172.6,"c":91176,"v":156800,"usd":1.71950106}
{"ts":1745346960000,"o":91176,"h":91199.6,"l":91164.7,"c":91199,"v":74200,"usd":0.81385437}
{"ts":1745347020000,"o":91199,"h":91230.6,"l":91195.3,"c":91230.6,"v":336100,"usd":3.68439834}
{"ts":1745347080000,"o":91230.6,"h":91230.6,"l":91230.5,"c":91230.6,"v":103100,"usd":1.13009972}
{"ts":1745347140000,"o":91230.6,"h":91230.6,"l":91166.1,"c":91200.1,"v":160800,"usd":1.76296661}
{"ts":1745347200000,"o":91200.1,"h":91213.6,"l":91189.9,"c":91201.9,"v":134400,"usd":1.47353675}
{"ts":1745347260000,"o":91201.9,"h":91239.6,"l":91196.4,"c":91239.6,"v":49200,"usd":0.5392535}
{"ts":1745347320000,"o":91239.6,"h":91263.5,"l":91239.4,"c":91263.5,"v":269000,"usd":2.9481307}
{"ts":1745347380000,"o":91263.5,"h":91306.5,"l":91239.4,"c":91306.5,"v":286000,"usd":3.13344254}
{"ts":1745347440000,"o":91306.5,"h":91360.9,"l":91306.5,"c":91351.4,"v":527200,"usd":5.77230327}
{"ts":1745347500000,"o":91351.4,"h":91418.9,"l":91346.6,"c":91418.9,"v":431900,"usd":4.72632339}
{"ts":1745347560000,"o":91418.9,"h":91449,"l":91387.1,"c":91420.6,"v":140800,"usd":1.53995357}
{"ts":1745347620000,"o":91420.6,"h":91417.1,"l":91386.3,"c":91388.6,"v":133500,"usd":1.46063466}
{"ts":1745347680000,"o":91388.6,"h":91392.7,"l":91378.7,"c":91392.7,"v":31800,"usd":0.34797482}
{"ts":1745347740000,"o":91392.7,"h":91396.7,"l":91334.1,"c":91334.1,"v":98700,"usd":1.08025518}
{"ts":1745347800000,"o":91334.1,"h":91333.5,"l":91279.4,"c":91291.6,"v":578100,"usd":6.33136463}
{"ts":1745347860000,"o":91291.6,"h":91388.2,"l":91298.2,"c":91361.6,"v":844200,"usd":9.24360267}
{"ts":1745347920000,"o":91361.6,"h":91373.7,"l":91346.1,"c":91373.7,"v":381800,"usd":4.17939063}
{"ts":1745347980000,"o":91373.7,"h":91481.7,"l":91383.6,"c":91477.6,"v":205500,"usd":2.24743236}
{"ts":1745348040000,"o":91477.6,"h":91500,"l":91469.1,"c":91499.8,"v":281200,"usd":3.07394859}
{"ts":1745348100000,"o":91499.8,"h":91487.5,"l":91470.1,"c":91470.1,"v":31900,"usd":0.34869316}
{"ts":1745348160000,"o":91470.1,"h":91500,"l":91482.3,"c":91482.3,"v":28100,"usd":0.30712291}
{"ts":1745348220000,"o":91482.3,"h":91484.2,"l":91432.3,"c":91432.3,"v":172300,"usd":1.88412699}
{"ts":1745348280000,"o":91432.3,"h":91466.2,"l":91443.4,"c":91466.2,"v":35500,"usd":0.38814499}
{"ts":1745348340000,"o":91466.2,"h":91476.3,"l":91449.1,"c":91449.1,"v":39700,"usd":0.43399599}
{"ts":1745348400000,"o":91449.1,"h":91489.7,"l":91447.1,"c":91476.1,"v":259000,"usd":2.83162283}
{"ts":1745348460000,"o":91476.1,"h":91517.4,"l":91475.8,"c":91517.1,"v":165700,"usd":1.8110764}
{"ts":1745348520000,"o":91517.1,"h":91526.1,"l":91504.6,"c":91517.9,"v":163700,"usd":1.7886105}
{"ts":1745348580000,"o":91517.9,"h":91576.7,"l":91490.7,"c":91531.4,"v":382700,"usd":4.18034601}
{"ts":1745348640000,"o":91531.4,"h":91575,"l":91541.7,"c":91567.5,"v":117900,"usd":1.28771574}
{"ts":1745348700000,"o":91567.5,"h":91685.3,"l":91567.5,"c":91622.1,"v":810000,"usd":8.83887538}
{"ts":1745348760000,"o":91622.1,"h":91655.9,"l":91552.1,"c":91552.1,"v":347200,"usd":3.79057916}
{"ts":1745348820000,"o":91552.1,"h":91573.3,"l":91509.2,"c":91512.4,"v":255800,"usd":2.79461607}
{"ts":1745348880000,"o":91512.4,"h":91539.9,"l":91484.9,"c":91539.9,"v":554900,"usd":6.06450463}
{"ts":1745348940000,"o":91539.9,"h":91589,"l":91520.2,"c":91585.4,"v":105100,"usd":1.14796377}
{"ts":1745349000000,"o":91585.4,"h":91621.8,"l":91559,"c":91582.7,"v":117700,"usd":1.28487908}
{"ts":1745349060000,"o":91582.7,"h":91624.1,"l":91576.9,"c":91597.8,"v":91000,"usd":0.99334165}
{"ts":1745349120000,"o":91597.8,"h":91646.7,"l":91583.5,"c":91632.3,"v":234700,"usd":2.56200263}
{"ts":1745349180000,"o":91632.3,"h":91633.8,"l":91597.8,"c":91608.1,"v":323100,"usd":3.52700744}
{"ts":1745349240000,"o":91608.1,"h":91613.1,"l":91588.6,"c":91608.9,"v":35500,"usd":0.38751675}
{"ts":1745349300000,"o":91608.9,"h":91612,"l":91515.5,"c":91516,"v":122000,"usd":1.332519}
{"ts":1745349360000,"o":91516,"h":91546,"l":91500,"c":91521.8,"v":159800,"usd":1.74573155}
{"ts":1745349420000,"o":91521.8,"h":91533.6,"l":91500.1,"c":91504.6,"v":187300,"usd":2.04654803}
{"ts":1745349480000,"o":91504.6,"h":91546,"l":91487.5,"c":91545.9,"v":258800,"usd":2.8273316}
{"ts":1745349540000,"o":91545.9,"h":91536.8,"l":91487.2,"c":91487.2,"v":194600,"usd":2.12647033}
{"ts":1745349600000,"o":91487.2,"h":91539.7,"l":91482,"c":91526.7,"v":176100,"usd":1.92403875}
{"ts":1745349660000,"o":91526.7,"h":91562.4,"l":91517.1,"c":91517.1,"v":450400,"usd":4.92021047}
{"ts":1745349720000,"o":91517.1,"h":91516.6,"l":91445.6,"c":91445.6,"v":299700,"usd":3.27560885}
{"ts":1745349780000,"o":91445.6,"h":91474.2,"l":91427.4,"c":91460.8,"v":66300,"usd":0.72483306}
{"ts":1745349840000,"o":91460.8,"h":91572.7,"l":91485,"c":91572.7,"v":10400,"usd":0.11359638}
{"ts":1745349900000,"o":91572.7,"h":91617.7,"l":91584.5,"c":91612.9,"v":215600,"usd":2.35339204}
{"ts":1745349960000,"o":91612.9,"h":91625.2,"l":91599.2,"c":91599.2,"v":57600,"usd":0.62872446}
{"ts":1745350020000,"o":91599.2,"h":91639.2,"l":91582.2,"c":91582.2,"v":397900,"usd":4.34268496}
{"ts":1745350080000,"o":91582.2,"h":91572.8,"l":91542.8,"c":91570,"v":20500,"usd":0.22390396}
{"ts":1745350140000,"o":91570,"h":91620.1,"l":91576.5,"c":91616.2,"v":296500,"usd":3.23683094}
{"ts":1745350200000,"o":91616.2,"h":91607.7,"l":91573.9,"c":91606.2,"v":199700,"usd":2.18003143}
{"ts":1745350260000,"o":91606.2,"h":91626.7,"l":91550.6,"c":91626.7,"v":568200,"usd":6.20551589}
{"ts":1745350320000,"o":91626.7,"h":91639.3,"l":91597.2,"c":91633.7,"v":175700,"usd":1.91777198}
{"ts":1745350380000,"o":91633.7,"h":91633.6,"l":91599.7,"c":91599.7,"v":131600,"usd":1.43630948}
{"ts":1745350440000,"o":91599.7,"h":91578.4,"l":91500,"c":91511.1,"v":229800,"usd":2.51034799}
{"ts":1745350500000,"o":91511.1,"h":91556.1,"l":91527.9,"c":91527.9,"v":48100,"usd":0.52539631}
{"ts":1745350560000,"o":91527.9,"h":91539,"l":91499.4,"c":91528.5,"v":68300,"usd":0.7463511}
{"ts":1745350620000,"o":91528.5,"h":91488.2,"l":91309.8,"c":91322.3,"v":722700,"usd":7.90558647}
{"ts":1745350680000,"o":91322.3,"h":91307.6,"l":91212.6,"c":91275.7,"v":362600,"usd":3.97282167}
{"ts":1745350740000,"o":91275.7,"h":91263.8,"l":91230.8,"c":91234.2,"v":219300,"usd":2.40359966}
{"ts":1745350800000,"o":91234.2,"h":91250.1,"l":91050.6,"c":91056.1,"v":1559700,"usd":17.11509056}
{"ts":1745350860000,"o":91056.1,"h":91089.9,"l":90894,"c":91034.7,"v":2646100,"usd":29.08678134}
{"ts":1745350920000,"o":91034.7,"h":91110.4,"l":90964.4,"c":91072.4,"v":155600,"usd":1.70916134}
{"ts":1745350980000,"o":91072.4,"h":91124.7,"l":91095.3,"c":91111.3,"v":136100,"usd":1.49374156}
{"ts":1745351040000,"o":91111.3,"h":91152.7,"l":91117,"c":91121.2,"v":359800,"usd":3.94783106}
{"ts":1745351100000,"o":91121.2,"h":91192.7,"l":91137.8,"c":91172.2,"v":128700,"usd":1.4115316}
{"ts":1745351160000,"o":91172.2,"h":91246.5,"l":91155.5,"c":91224.6,"v":96200,"usd":1.05468906}
{"ts":1745351220000,"o":91224.6,"h":91222.8,"l":91173.9,"c":91182.2,"v":96100,"usd":1.05354379}
{"ts":1745351280000,"o":91182.2,"h":91255.5,"l":91154.3,"c":91255.5,"v":494000,"usd":5.41463102}
{"ts":1745351340000,"o":91255.5,"h":91287.7,"l":91257.5,"c":91276,"v":164100,"usd":1.79780813}
{"ts":1745351400000,"o":91276,"h":91326.3,"l":91279.4,"c":91326.3,"v":78600,"usd":0.86095134}
{"ts":1745351460000,"o":91326.3,"h":91321,"l":91260.3,"c":91260.3,"v":416000,"usd":4.55642111}
{"ts":1745351520000,"o":91260.3,"h":91256.6,"l":91227.1,"c":91235.9,"v":178200,"usd":1.95284465}
{"ts":1745351580000,"o":91235.9,"h":91289.1,"l":91227.9,"c":91238.7,"v":182100,"usd":1.99535387}
{"ts":1745351640000,"o":91238.7,"h":91308.1,"l":91235.5,"c":91308.1,"v":55700,"usd":0.6101996}
{"ts":1745351700000,"o":91308.1,"h":91371.6,"l":91308.1,"c":91357.7,"v":236000,"usd":2.58332426}
{"ts":1745351760000,"o":91357.7,"h":91369.9,"l":91325.5,"c":91347.3,"v":153500,"usd":1.68060958}
{"ts":1745351820000,"o":91347.3,"h":91421.1,"l":91367.6,"c":91410.8,"v":90800,"usd":0.99355305}
{"ts":1745351880000,"o":91410.8,"h":91413.4,"l":91321.7,"c":91321.7,"v":167700,"usd":1.83576491}
{"ts":1745351940000,"o":91321.7,"h":91369.9,"l":91300.1,"c":91335.8,"v":205200,"usd":2.2467178}
{"ts":1745352000000,"o":91335.8,"h":91467.7,"l":91332.3,"c":91390.9,"v":1381600,"usd":15.11327079}
{"ts":1745352060000,"o":91390.9,"h":91483.9,"l":91383.6,"c":91483.9,"v":144800,"usd":1.5835661}
{"ts":1745352120000,"o":91483.9,"h":91472.9,"l":91413.5,"c":91415.3,"v":149400,"usd":1.63410116}
{"ts":1745352180000,"o":91415.3,"h":91439.9,"l":91384,"c":91384,"v":317400,"usd":3.47203932}
{"ts":1745352240000,"o":91384,"h":91407,"l":91304.6,"c":91322.3,"v":553800,"usd":6.0617479}
{"ts":1745352300000,"o":91322.3,"h":91375.9,"l":91317.3,"c":91318.8,"v":589000,"usd":6.44836247}
{"ts":1745352360000,"o":91318.8,"h":91432.7,"l":91306.6,"c":91432.7,"v":159200,"usd":1.74193506}
{"ts":1745352420000,"o":91432.7,"h":91467.6,"l":91392,"c":91392,"v":214700,"usd":2.34802002}
{"ts":1745352480000,"o":91392,"h":91431.3,"l":91392.7,"c":91404,"v":160200,"usd":1.75264053}
{"ts":1745352540000,"o":91404,"h":91403.9,"l":91358.1,"c":91378.7,"v":144200,"usd":1.57787619}
{"ts":1745352600000,"o":91378.7,"h":91387.5,"l":91351.5,"c":91351.5,"v":68400,"usd":0.74851778}
{"ts":1745352660000,"o":91351.5,"h":91384.5,"l":91337.8,"c":91337.8,"v":193700,"usd":2.12032633}
{"ts":1745352720000,"o":91337.8,"h":91355.7,"l":91306.1,"c":91316.1,"v":234700,"usd":2.56976425}
{"ts":1745352780000,"o":91316.1,"h":91307.1,"l":91261.1,"c":91280.7,"v":307000,"usd":3.36351967}
{"ts":1745352840000,"o":91280.7,"h":91292.4,"l":91262.2,"c":91262.2,"v":256000,"usd":2.80475007}
{"ts":1745352900000,"o":91262.2,"h":91274.9,"l":91262.1,"c":91270.2,"v":44200,"usd":0.48431029}
{"ts":1745352960000,"o":91270.2,"h":91345,"l":91278.7,"c":91303.5,"v":546400,"usd":5.98390752}
{"ts":1745353020000,"o":91303.5,"h":91322.7,"l":91243.8,"c":91256.5,"v":338800,"usd":3.7120025}
{"ts":1745353080000,"o":91256.5,"h":91308.4,"l":91263.9,"c":91289,"v":277400,"usd":3.03872595}
{"ts":1745353140000,"o":91289,"h":91260.4,"l":91241.5,"c":91260.2,"v":86500,"usd":0.94790251}
{"ts":1745353200000,"o":91260.2,"h":91285.1,"l":91236.5,"c":91284.3,"v":364500,"usd":3.99420025}
{"ts":1745353260000,"o":91284.3,"h":91284.4,"l":91250.9,"c":91263.9,"v":32900,"usd":0.36043557}
{"ts":1745353320000,"o":91263.9,"h":91246.3,"l":91246.3,"c":91246.3,"v":91200,"usd":0.99948816}
{"ts":1745353380000,"o":91246.3,"h":91260.9,"l":91239.9,"c":91239.9,"v":203700,"usd":2.23236772}
{"ts":1745353440000,"o":91239.9,"h":91240.2,"l":91236.3,"c":91240.2,"v":3100,"usd":0.03397635}
{"ts":1745353500000,"o":91240.2,"h":91282.9,"l":91240.3,"c":91282.9,"v":90800,"usd":0.99475731}
{"ts":1745353560000,"o":91282.9,"h":91294,"l":91256.6,"c":91256.6,"v":202100,"usd":2.21452866}
{"ts":1745353620000,"o":91256.6,"h":91250.2,"l":91157.7,"c":91178,"v":204000,"usd":2.23673143}
{"ts":1745353680000,"o":91178,"h":91185.7,"l":91145.7,"c":91166.1,"v":64900,"usd":0.71195216}
{"ts":1745353740000,"o":91166.1,"h":91185.8,"l":91164.1,"c":91185.8,"v":119600,"usd":1.31189108}
{"ts":1745353800000,"o":91185.8,"h":91215.6,"l":91185.7,"c":91215.5,"v":111700,"usd":1.22465663}
{"ts":1745353860000,"o":91215.5,"h":91236.7,"l":91215.5,"c":91236.7,"v":47100,"usd":0.51628355}
{"ts":1745353920000,"o":91236.7,"h":91243.6,"l":91236.7,"c":91243.6,"v":151500,"usd":1.66047015}
{"ts":1745353980000,"o":91243.6,"h":91227.6,"l":91194.7,"c":91207.9,"v":101700,"usd":1.1150687}
{"ts":1745354040000,"o":91207.9,"h":91207.8,"l":91136.8,"c":91143.7,"v":192900,"usd":2.11577994}
{"ts":1745354100000,"o":91143.7,"h":91181.1,"l":91155.2,"c":91176,"v":131900,"usd":1.44665984}
{"ts":1745354160000,"o":91176,"h":91172,"l":91154,"c":91154,"v":10100,"usd":0.11078422}
{"ts":1745354220000,"o":91154,"h":91166.5,"l":91145.4,"c":91146.2,"v":57300,"usd":0.62853679}
{"ts":1745354280000,"o":91146.2,"h":91177.3,"l":91165,"c":91168.8,"v":73100,"usd":0.80178556}
{"ts":1745354340000,"o":91168.8,"h":91175.1,"l":91172.2,"c":91175.1,"v":34900,"usd":0.38278071}
{"ts":1745354400000,"o":91175.1,"h":91175.1,"l":91146.5,"c":91146.5,"v":56800,"usd":0.62304794}
{"ts":1745354460000,"o":91146.5,"h":91183.5,"l":91137,"c":91183.5,"v":118800,"usd":1.30339144}
{"ts":1745354520000,"o":91183.5,"h":91196.3,"l":91153.5,"c":91153.5,"v":50600,"usd":0.55497082}
{"ts":1745354580000,"o":91153.5,"h":91163.6,"l":91146.2,"c":91146.2,"v":159200,"usd":1.74653143}
{"ts":1745354640000,"o":91146.2,"h":91139.7,"l":91136.8,"c":91136.8,"v":617800,"usd":6.77880195}
{"ts":1745354700000,"o":91136.8,"h":91163.7,"l":91118.3,"c":91163.7,"v":76700,"usd":0.84169166}
{"ts":1745354760000,"o":91163.7,"h":91180.7,"l":91123.6,"c":91133.6,"v":33000,"usd":0.36196173}
{"ts":1745354820000,"o":91133.6,"h":91182.2,"l":91126,"c":91182.2,"v":39600,"usd":0.43440242}
{"ts":1745354880000,"o":91182.2,"h":91182.1,"l":91179,"c":91179,"v":84400,"usd":0.92562414}
{"ts":1745354940000,"o":91179,"h":91169,"l":91135.2,"c":91135.2,"v":139300,"usd":1.52821347}
{"ts":1745355000000,"o":91135.2,"h":91127,"l":91127,"c":91127,"v":9400,"usd":0.10315278}
{"ts":1745355060000,"o":91127,"h":91134,"l":91133.9,"c":91133.9,"v":1900,"usd":0.02084851}
{"ts":1745355120000,"o":91133.9,"h":91133.9,"l":91133.9,"c":91133.9,"v":0,"usd":0}
{"ts":1745355180000,"o":91133.9,"h":91137,"l":91137,"c":91137,"v":11700,"usd":0.12837825}
{"ts":1745355240000,"o":91137,"h":91137.7,"l":91118.8,"c":91118.8,"v":219100,"usd":2.40413992}
{"ts":1745355300000,"o":91118.8,"h":91130.8,"l":91111.5,"c":91111.5,"v":339500,"usd":3.72587836}
{"ts":1745355360000,"o":91111.5,"h":91109.7,"l":91108.1,"c":91108.1,"v":103600,"usd":1.13709296}
{"ts":1745355420000,"o":91108.1,"h":91108,"l":91075,"c":91082.5,"v":319600,"usd":3.50857974}
{"ts":1745355480000,"o":91082.5,"h":91099.2,"l":91039.2,"c":91050.4,"v":308900,"usd":3.39177686}
{"ts":1745355540000,"o":91050.4,"h":91114.7,"l":91050.5,"c":91114.7,"v":259100,"usd":2.84435246}
{"ts":1745355600000,"o":91114.7,"h":91163.3,"l":91098.1,"c":91098.1,"v":803000,"usd":8.81087676}
{"ts":1745355660000,"o":91098.1,"h":91098.1,"l":91029.5,"c":91029.5,"v":143200,"usd":1.5721926}
{"ts":1745355720000,"o":91029.5,"h":91088.7,"l":91047.5,"c":91073.8,"v":317300,"usd":3.48469824}
{"ts":1745355780000,"o":91073.8,"h":91100.1,"l":91077.2,"c":91100.1,"v":62300,"usd":0.68388893}
{"ts":1745355840000,"o":91100.1,"h":91094.9,"l":91083.2,"c":91094.9,"v":30600,"usd":0.33591876}
{"ts":1745355900000,"o":91094.9,"h":91095,"l":91095,"c":91095,"v":3200,"usd":0.03512832}
{"ts":1745355960000,"o":91095,"h":91180.3,"l":91085.7,"c":91173.4,"v":407400,"usd":4.47005741}
{"ts":1745356020000,"o":91173.4,"h":91204.1,"l":91175,"c":91204.1,"v":170300,"usd":1.86742731}
{"ts":1745356080000,"o":91204.1,"h":91204,"l":91179,"c":91183.9,"v":191100,"usd":2.09557024}
{"ts":1745356140000,"o":91183.9,"h":91300,"l":91183.9,"c":91300,"v":568600,"usd":6.23131022}
{"ts":1745356200000,"o":91300,"h":91312.3,"l":91268.7,"c":91268.7,"v":151000,"usd":1.65399291}
{"ts":1745356260000,"o":91268.7,"h":91281.4,"l":91218,"c":91238.9,"v":231300,"usd":2.53450072}
{"ts":1745356320000,"o":91238.9,"h":91239,"l":91139.8,"c":91226.7,"v":192100,"usd":2.10640776}
{"ts":1745356380000,"o":91226.7,"h":91234.3,"l":91202.6,"c":91210.8,"v":60000,"usd":0.65766316}
{"ts":1745356440000,"o":91210.8,"h":91210.8,"l":91182.8,"c":91182.8,"v":239900,"usd":2.63053487}
{"ts":1745356500000,"o":91182.8,"h":91197.3,"l":91161.7,"c":91197.2,"v":107200,"usd":1.17577209}
{"ts":1745356560000,"o":91197.2,"h":91279.5,"l":91205.6,"c":91279.5,"v":258800,"usd":2.83585808}
{"ts":1745356620000,"o":91279.5,"h":91346.6,"l":91286.1,"c":91320.1,"v":226200,"usd":2.47674162}
{"ts":1745356680000,"o":91320.1,"h":91341.6,"l":91309.6,"c":91314.4,"v":167500,"usd":1.83391261}
{"ts":1745356740000,"o":91314.4,"h":91374.8,"l":91333,"c":91374.8,"v":211800,"usd":2.31869547}
{"ts":1745356800000,"o":91374.8,"h":91524.7,"l":91378,"c":91486,"v":838600,"usd":9.1698584}
{"ts":1745356860000,"o":91486,"h":91536.1,"l":91443.6,"c":91461.4,"v":265900,"usd":2.90644426}
{"ts":1745356920000,"o":91461.4,"h":91500,"l":91449.1,"c":91488.4,"v":112700,"usd":1.23180556}
{"ts":1745356980000,"o":91488.4,"h":91896.7,"l":91488.4,"c":91821.8,"v":3483100,"usd":37.9558209}
{"ts":1745357040000,"o":91821.8,"h":91864.6,"l":91565.6,"c":91696.1,"v":2123700,"usd":23.14052434}
{"ts":1745357100000,"o":91696.1,"h":91673.5,"l":91527.2,"c":91550.5,"v":894900,"usd":9.76917486}
{"ts":1745357160000,"o":91550.5,"h":91550.5,"l":91400.3,"c":91518,"v":467800,"usd":5.11393652}
{"ts":1745357220000,"o":91518,"h":91518,"l":91272,"c":91272,"v":753600,"usd":8.24516339}
{"ts":1745357280000,"o":91272,"h":91384.5,"l":91273.2,"c":91321.5,"v":608600,"usd":6.66416695}
{"ts":1745357340000,"o":91321.5,"h":91314.5,"l":91261.7,"c":91261.7,"v":542200,"usd":5.94034903}
{"ts":1745357400000,"o":91261.7,"h":91399.7,"l":91248.4,"c":91399.7,"v":272300,"usd":2.98218518}
{"ts":1745357460000,"o":91399.7,"h":91627.5,"l":91400,"c":91626.8,"v":412200,"usd":4.5021193}
{"ts":1745357520000,"o":91626.8,"h":91636.4,"l":91488.1,"c":91628.8,"v":433200,"usd":4.73174363}
{"ts":1745357580000,"o":91628.8,"h":91628.7,"l":91464.4,"c":91541.2,"v":195900,"usd":2.13994288}
{"ts":1745357640000,"o":91541.2,"h":91563.2,"l":91508.2,"c":91518.8,"v":462800,"usd":5.05560984}
{"ts":1745357700000,"o":91518.8,"h":91514.2,"l":91290.4,"c":91290.4,"v":299600,"usd":3.27713305}
{"ts":1745357760000,"o":91290.4,"h":91369.2,"l":91290.2,"c":91292.8,"v":515100,"usd":5.63962511}
{"ts":1745357820000,"o":91292.8,"h":91308.3,"l":91108.3,"c":91124.2,"v":564500,"usd":6.18906373}
{"ts":1745357880000,"o":91124.2,"h":91226,"l":91138.5,"c":91138.5,"v":275600,"usd":3.02207866}
{"ts":1745357940000,"o":91138.5,"h":91320,"l":91154.7,"c":91320,"v":353700,"usd":3.87644596}
{"ts":1745358000000,"o":91320,"h":91488.1,"l":91318.8,"c":91378.4,"v":602200,"usd":6.58774545}
{"ts":1745358060000,"o":91378.4,"h":91425.1,"l":91234.7,"c":91237.7,"v":455200,"usd":4.98680986}
{"ts":1745358120000,"o":91237.7,"h":91372.6,"l":91240.4,"c":91367.2,"v":209800,"usd":2.29711579}
{"ts":1745358180000,"o":91367.2,"h":91442.7,"l":91377.2,"c":91411,"v":135500,"usd":1.48238119}
{"ts":1745358240000,"o":91411,"h":91452.8,"l":91411.1,"c":91450.5,"v":332900,"usd":3.64067631}
{"ts":1745358300000,"o":91450.5,"h":91620.4,"l":91468.4,"c":91615.3,"v":652600,"usd":7.13079698}
{"ts":1745358360000,"o":91615.3,"h":92011.8,"l":91624.8,"c":91840.9,"v":2216300,"usd":24.12921902}
{"ts":1745358420000,"o":91840.9,"h":91894.2,"l":91685.7,"c":91700.2,"v":1012500,"usd":11.0300727}
{"ts":1745358480000,"o":91700.2,"h":91893.3,"l":91681.1,"c":91888.2,"v":842000,"usd":9.17070286}
{"ts":1745358540000,"o":91888.2,"h":91951.2,"l":91855.7,"c":91930.6,"v":441800,"usd":4.80685176}
{"ts":1745358600000,"o":91930.6,"h":94043,"l":91930.6,"c":93407.7,"v":23409300,"usd":251.28044738}
{"ts":1745358660000,"o":93407.7,"h":93436.1,"l":92823.5,"c":92870.8,"v":4964400,"usd":53.31730653}
{"ts":1745358720000,"o":92870.8,"h":92900,"l":92630.9,"c":92660.1,"v":1344000,"usd":14.49127222}
{"ts":1745358780000,"o":92660.1,"h":92970.1,"l":92608,"c":92952.5,"v":686000,"usd":7.39455453}
{"ts":1745358840000,"o":92952.5,"h":93438.8,"l":92859,"c":92880.7,"v":2752700,"usd":29.5553881}
{"ts":1745358900000,"o":92880.7,"h":93283,"l":92855.9,"c":93074.3,"v":2954300,"usd":31.74571341}
{"ts":1745358960000,"o":93074.3,"h":93185,"l":93011.7,"c":93017,"v":622100,"usd":6.68097988}
{"ts":1745359020000,"o":93017,"h":93012,"l":92500.6,"c":92900,"v":3234000,"usd":34.88694036}
{"ts":1745359080000,"o":92900,"h":93000,"l":92689.9,"c":92689.9,"v":977500,"usd":10.53035219}
{"ts":1745359140000,"o":92689.9,"h":92929.2,"l":92622.6,"c":92929.2,"v":1516900,"usd":16.34186453}
{"ts":1745359200000,"o":92929.2,"h":93041.7,"l":92860.3,"c":93016.2,"v":1734800,"usd":18.66179631}
{"ts":1745359260000,"o":93016.2,"h":93341.8,"l":92927.8,"c":93248.7,"v":6538100,"usd":70.2318909}
{"ts":1745359320000,"o":93248.7,"h":93239.8,"l":92830.2,"c":92830.2,"v":1020100,"usd":10.9644987}
{"ts":1745359380000,"o":92830.2,"h":93076.5,"l":92844.3,"c":93076.5,"v":885800,"usd":9.52944041}
{"ts":1745359440000,"o":93076.5,"h":93079,"l":92993.8,"c":93035,"v":234000,"usd":2.51476597}
{"ts":1745359500000,"o":93035,"h":93026.1,"l":92763,"c":92789.5,"v":377100,"usd":4.06125803}
{"ts":1745359560000,"o":92789.5,"h":92946.7,"l":92727.3,"c":92946.7,"v":800900,"usd":8.63049742}
{"ts":1745359620000,"o":92946.7,"h":92946.9,"l":92731,"c":92759.7,"v":345200,"usd":3.71926274}
{"ts":1745359680000,"o":92759.7,"h":92858.5,"l":92732.9,"c":92801.5,"v":549800,"usd":5.92373483}
{"ts":1745359740000,"o":92801.5,"h":92800.5,"l":92709.4,"c":92733.6,"v":1005600,"usd":10.84408134}
{"ts":1745359800000,"o":92733.6,"h":92754.8,"l":92649,"c":92733.9,"v":1494100,"usd":16.11990025}
{"ts":1745359860000,"o":92733.9,"h":92729.1,"l":92522.3,"c":92554,"v":1107000,"usd":11.9513594}
{"ts":1745359920000,"o":92554,"h":92696.1,"l":92527.3,"c":92631.7,"v":628000,"usd":6.78216422}
{"ts":1745359980000,"o":92631.7,"h":92640.6,"l":92535.9,"c":92602.6,"v":1159600,"usd":12.52638507}
{"ts":1745360040000,"o":92602.6,"h":92650.1,"l":92567,"c":92578.2,"v":660400,"usd":7.13128689}
{"ts":1745360100000,"o":92578.2,"h":92839.2,"l":92582.7,"c":92839.2,"v":519800,"usd":5.60738222}
{"ts":1745360160000,"o":92839.2,"h":92874.4,"l":92721,"c":92727,"v":554600,"usd":5.97541578}
{"ts":1745360220000,"o":92727,"h":92946.8,"l":92760.7,"c":92916.1,"v":496400,"usd":5.34512639}
{"ts":1745360280000,"o":92916.1,"h":93011.8,"l":92909.2,"c":92938,"v":1188100,"usd":12.78173352}
{"ts":1745360340000,"o":92938,"h":93021.9,"l":92918.7,"c":92997.8,"v":145800,"usd":1.56808973}
{"ts":1745360400000,"o":92997.8,"h":92997.9,"l":92938.9,"c":92967.4,"v":220300,"usd":2.36959294}
{"ts":1745360460000,"o":92967.4,"h":93081.2,"l":92954.3,"c":92967.8,"v":376600,"usd":4.04900097}
{"ts":1745360520000,"o":92967.8,"h":92988.8,"l":92860,"c":92885.1,"v":289500,"usd":3.11504632}
{"ts":1745360580000,"o":92885.1,"h":92894,"l":92823.9,"c":92832.3,"v":180200,"usd":1.940999}
{"ts":1745360640000,"o":92832.3,"h":92841.3,"l":92772.6,"c":92820.2,"v":227900,"usd":2.4553655}
{"ts":1745360700000,"o":92820.2,"h":93008.2,"l":92825.6,"c":93005.1,"v":191100,"usd":2.05651088}
{"ts":1745360760000,"o":93005.1,"h":93006.8,"l":92900,"c":92900,"v":203000,"usd":2.18438088}
{"ts":1745360820000,"o":92900,"h":92908.3,"l":92842.9,"c":92842.9,"v":160300,"usd":1.72588673}
{"ts":1745360880000,"o":92842.9,"h":92883.4,"l":92842.9,"c":92881.6,"v":155000,"usd":1.6689342}
{"ts":1745360940000,"o":92881.6,"h":92881.6,"l":92820.7,"c":92858.4,"v":238600,"usd":2.56971306}
{"ts":1745361000000,"o":92858.4,"h":92934.2,"l":92828.2,"c":92888.8,"v":192900,"usd":2.07767999}
{"ts":1745361060000,"o":92888.8,"h":93031,"l":92879.3,"c":92879.3,"v":445100,"usd":4.78914571}
{"ts":1745361120000,"o":92879.3,"h":92971,"l":92840.9,"c":92928.7,"v":515000,"usd":5.5438044}
{"ts":1745361180000,"o":92928.7,"h":92942.8,"l":92882.9,"c":92941.9,"v":221800,"usd":2.3868061}
{"ts":1745361240000,"o":92941.9,"h":92928.1,"l":92849.3,"c":92858.5,"v":179000,"usd":1.92685595}
{"ts":1745361300000,"o":92858.5,"h":92859,"l":92820.8,"c":92839,"v":74400,"usd":0.80142091}
{"ts":1745361360000,"o":92839,"h":92831.4,"l":92752.3,"c":92773.1,"v":851700,"usd":9.17714992}
{"ts":1745361420000,"o":92773.1,"h":92808.2,"l":92710.7,"c":92717.9,"v":440400,"usd":4.74867209}
{"ts":1745361480000,"o":92717.9,"h":92761.4,"l":92710.6,"c":92710.7,"v":45500,"usd":0.49067125}
{"ts":1745361540000,"o":92710.7,"h":92726.3,"l":92643.8,"c":92686.9,"v":363200,"usd":3.91837256}
{"ts":1745361600000,"o":92686.9,"h":92698.9,"l":92622.3,"c":92622.6,"v":224900,"usd":2.42720339}
{"ts":1745361660000,"o":92622.6,"h":92684,"l":92640.6,"c":92643.3,"v":325500,"usd":3.512621}
{"ts":1745361720000,"o":92643.3,"h":92714,"l":92619.9,"c":92696.9,"v":182800,"usd":1.97262974}
{"ts":1745361780000,"o":92696.9,"h":92750,"l":92643.5,"c":92750,"v":385000,"usd":4.15421872}
{"ts":1745361840000,"o":92750,"h":92795.4,"l":92685.4,"c":92706.4,"v":168200,"usd":1.8138211}
{"ts":1745361900000,"o":92706.4,"h":92760,"l":92677.1,"c":92721.5,"v":103000,"usd":1.11103901}
{"ts":1745361960000,"o":92721.5,"h":92735.5,"l":92688,"c":92701.8,"v":330100,"usd":3.56014149}
{"ts":1745362020000,"o":92701.8,"h":92717,"l":92687.9,"c":92694.1,"v":57400,"usd":0.61922697}
{"ts":1745362080000,"o":92694.1,"h":92682.8,"l":92613.6,"c":92626.8,"v":519800,"usd":5.6108327}
{"ts":1745362140000,"o":92626.8,"h":92682.9,"l":92613.7,"c":92682.9,"v":67500,"usd":0.72847535}
{"ts":1745362200000,"o":92682.9,"h":92692.1,"l":92613.7,"c":92669.4,"v":105300,"usd":1.13652776}
{"ts":1745362260000,"o":92669.4,"h":92689.9,"l":92647.6,"c":92689.9,"v":193000,"usd":2.08264187}
{"ts":1745362320000,"o":92689.9,"h":92712.4,"l":92671.4,"c":92712.4,"v":453700,"usd":4.89474021}
{"ts":1745362380000,"o":92712.4,"h":92837.5,"l":92750.7,"c":92800,"v":249800,"usd":2.69221878}
{"ts":1745362440000,"o":92800,"h":92818.8,"l":92779.1,"c":92809.6,"v":238200,"usd":2.56656896}
{"ts":1745362500000,"o":92809.6,"h":92815.2,"l":92777.8,"c":92799.7,"v":62200,"usd":0.67032816}
{"ts":1745362560000,"o":92799.7,"h":92872.9,"l":92807.7,"c":92850,"v":105300,"usd":1.13411567}
{"ts":1745362620000,"o":92850,"h":92841.1,"l":92795,"c":92795,"v":222600,"usd":2.39846126}
{"ts":1745362680000,"o":92795,"h":92795,"l":92758.8,"c":92780.9,"v":92000,"usd":0.99164323}
{"ts":1745362740000,"o":92780.9,"h":92808.2,"l":92772.5,"c":92794.8,"v":147000,"usd":1.58418169}
{"ts":1745362800000,"o":92794.8,"h":92797,"l":92731,"c":92743.6,"v":194400,"usd":2.09548658}
{"ts":1745362860000,"o":92743.6,"h":92867.4,"l":92795.1,"c":92840,"v":204600,"usd":2.20427815}
{"ts":1745362920000,"o":92840,"h":92898.9,"l":92783.3,"c":92898.9,"v":105600,"usd":1.13755361}
{"ts":1745362980000,"o":92898.9,"h":92940.4,"l":92896,"c":92940.3,"v":297900,"usd":3.20573349}
{"ts":1745363040000,"o":92940.3,"h":92981.3,"l":92930.9,"c":92935.5,"v":171700,"usd":1.84730046}
{"ts":1745363100000,"o":92935.5,"h":92931.4,"l":92837.7,"c":92847.7,"v":108700,"usd":1.17032084}
{"ts":1745363160000,"o":92847.7,"h":92975.7,"l":92877,"c":92975.7,"v":75700,"usd":0.81448602}
{"ts":1745363220000,"o":92975.7,"h":93013.1,"l":92944.6,"c":93013.1,"v":166900,"usd":1.7948872}
{"ts":1745363280000,"o":93013.1,"h":93033.2,"l":92989.5,"c":92989.5,"v":207700,"usd":2.23300067}
{"ts":1745363340000,"o":92989.5,"h":93118.3,"l":92990.5,"c":93037.1,"v":282500,"usd":3.03544102}
{"ts":1745363400000,"o":93037.1,"h":93037,"l":92986.5,"c":93007.7,"v":200100,"usd":2.15130919}
{"ts":1745363460000,"o":93007.7,"h":93194.8,"l":93012.6,"c":93190.9,"v":559000,"usd":6.00346649}
{"ts":1745363520000,"o":93190.9,"h":93194.8,"l":93118.2,"c":93163.8,"v":198200,"usd":2.12748776}
{"ts":1745363580000,"o":93163.8,"h":93215.3,"l":93081.7,"c":93093.1,"v":274000,"usd":2.94203655}
{"ts":1745363640000,"o":93093.1,"h":93136.2,"l":93101.2,"c":93101.3,"v":101500,"usd":1.09016264}
{"ts":1745363700000,"o":93101.3,"h":93150.5,"l":93102.3,"c":93147.1,"v":82000,"usd":0.88057617}
{"ts":1745363760000,"o":93147.1,"h":93231.6,"l":93174.5,"c":93231.6,"v":797100,"usd":8.55221672}
{"ts":1745363820000,"o":93231.6,"h":93243,"l":93100,"c":93136.2,"v":3674900,"usd":39.4195479}
{"ts":1745363880000,"o":93136.2,"h":93139.2,"l":93046,"c":93061.6,"v":161400,"usd":1.73392261}
{"ts":1745363940000,"o":93061.6,"h":93064.7,"l":92910,"c":92953.6,"v":195700,"usd":2.10554652}
{"ts":1745364000000,"o":92953.6,"h":93017.7,"l":92944.6,"c":93017.7,"v":97300,"usd":1.04658448}
{"ts":1745364060000,"o":93017.7,"h":93033.7,"l":92988.9,"c":93025.9,"v":50500,"usd":0.54287904}
{"ts":1745364120000,"o":93025.9,"h":93050.1,"l":93015.4,"c":93018.4,"v":211100,"usd":2.26890921}
{"ts":1745364180000,"o":93018.4,"h":92984.3,"l":92898,"c":92898,"v":113000,"usd":1.21588942}
{"ts":1745364240000,"o":92898,"h":92961.1,"l":92894.7,"c":92925.3,"v":102700,"usd":1.10534217}
{"ts":1745364300000,"o":92925.3,"h":92945.3,"l":92903.5,"c":92934.7,"v":21800,"usd":0.23459704}
{"ts":1745364360000,"o":92934.7,"h":93100,"l":92921.6,"c":93100,"v":557900,"usd":5.99937257}
{"ts":1745364420000,"o":93100,"h":93493.5,"l":93117.6,"c":93326.5,"v":3219200,"usd":34.48670389}
{"ts":1745364480000,"o":93326.5,"h":93490.8,"l":93265.1,"c":93463.2,"v":668700,"usd":7.16179606}
{"ts":1745364540000,"o":93463.2,"h":93630,"l":93377.7,"c":93625.3,"v":899600,"usd":9.62502481}
{"ts":1745364600000,"o":93625.3,"h":93798.9,"l":93576.9,"c":93576.9,"v":2580400,"usd":27.54399283}
{"ts":1745364660000,"o":93576.9,"h":93704.7,"l":93546.7,"c":93704.7,"v":691600,"usd":7.38686684}
{"ts":1745364720000,"o":93704.7,"h":93727.2,"l":93486.8,"c":93496.5,"v":456100,"usd":4.87279988}
{"ts":1745364780000,"o":93496.5,"h":93543.8,"l":93417.1,"c":93503.5,"v":968400,"usd":10.36006578}
{"ts":1745364840000,"o":93503.5,"h":93714.7,"l":93475.6,"c":93663.5,"v":306200,"usd":3.2706478}
{"ts":1745364900000,"o":93663.5,"h":93810.5,"l":93643,"c":93698.8,"v":1596600,"usd":17.03214602}
{"ts":1745364960000,"o":93698.8,"h":93767.7,"l":93541.1,"c":93683.6,"v":592600,"usd":6.32973715}
{"ts":1745365020000,"o":93683.6,"h":93694.4,"l":93625,"c":93641.5,"v":388700,"usd":4.15039947}
{"ts":1745365080000,"o":93641.5,"h":93858.1,"l":93630,"c":93854,"v":894700,"usd":9.54107081}
{"ts":1745365140000,"o":93854,"h":93857.9,"l":93652.5,"c":93683.1,"v":412000,"usd":4.39421208}
{"ts":1745365200000,"o":93683.1,"h":93764.1,"l":93682.8,"c":93717.1,"v":245100,"usd":2.61506317}
{"ts":1745365260000,"o":93717.1,"h":93700.7,"l":93584.6,"c":93584.6,"v":2136400,"usd":22.823616}
{"ts":1745365320000,"o":93584.6,"h":93650.5,"l":93579.1,"c":93639.3,"v":275900,"usd":2.94744746}
{"ts":1745365380000,"o":93639.3,"h":93744.7,"l":93626.7,"c":93626.7,"v":329800,"usd":3.51959857}
{"ts":1745365440000,"o":93626.7,"h":93640.1,"l":93578.4,"c":93593.4,"v":515100,"usd":5.50237833}
{"ts":1745365500000,"o":93593.4,"h":93595.3,"l":93507.6,"c":93523.5,"v":100500,"usd":1.07438962}
{"ts":1745365560000,"o":93523.5,"h":93539.6,"l":93432,"c":93432,"v":1206300,"usd":12.90342171}
{"ts":1745365620000,"o":93432,"h":93490,"l":93460.4,"c":93466.7,"v":249400,"usd":2.66816765}
{"ts":1745365680000,"o":93466.7,"h":93623.1,"l":93476.3,"c":93592.3,"v":150100,"usd":1.60512797}
{"ts":1745365740000,"o":93592.3,"h":93587.8,"l":93503.5,"c":93580.9,"v":365300,"usd":3.90542648}
{"ts":1745365800000,"o":93580.9,"h":93620,"l":93564.7,"c":93620,"v":121000,"usd":1.29286506}
{"ts":1745365860000,"o":93620,"h":93658.6,"l":93548,"c":93629.4,"v":714800,"usd":7.63396481}
{"ts":1745365920000,"o":93629.4,"h":93624.1,"l":93538.5,"c":93542.3,"v":202100,"usd":2.15934239}
{"ts":1745365980000,"o":93542.3,"h":93547.1,"l":93497.2,"c":93512,"v":315100,"usd":3.36917582}
{"ts":1745366040000,"o":93512,"h":93508.2,"l":93491.6,"c":93496.5,"v":123400,"usd":1.31984341}
{"ts":1745366100000,"o":93496.5,"h":93503.3,"l":93371.4,"c":93397.1,"v":490000,"usd":5.24422682}
{"ts":1745366160000,"o":93397.1,"h":93451.9,"l":93371.8,"c":93445.9,"v":82000,"usd":0.87779624}
{"ts":1745366220000,"o":93445.9,"h":93445.6,"l":93371.4,"c":93419,"v":228800,"usd":2.45030113}
{"ts":1745366280000,"o":93419,"h":93454.1,"l":93407.6,"c":93454.1,"v":72500,"usd":0.77600831}
{"ts":1745366340000,"o":93454.1,"h":93445.9,"l":93402.3,"c":93402.3,"v":22600,"usd":0.24189205}
{"ts":1745366400000,"o":93402.3,"h":93455,"l":93391,"c":93445.8,"v":192200,"usd":2.0573403}
{"ts":1745366460000,"o":93445.8,"h":93634.6,"l":93451.4,"c":93627.9,"v":276900,"usd":2.9614922}
{"ts":1745366520000,"o":93627.9,"h":93649.1,"l":93493.6,"c":93539.6,"v":423600,"usd":4.52736047}
{"ts":1745366580000,"o":93539.6,"h":93775.4,"l":93560,"c":93736.5,"v":474500,"usd":5.06557931}
{"ts":1745366640000,"o":93736.5,"h":93775.4,"l":93655,"c":93699.1,"v":236000,"usd":2.5187056}
{"ts":1745366700000,"o":93699.1,"h":93725.1,"l":93581.4,"c":93635,"v":315400,"usd":3.3672886}
{"ts":1745366760000,"o":93635,"h":93630.8,"l":93500.1,"c":93500.1,"v":198300,"usd":2.11959001}
{"ts":1745366820000,"o":93500.1,"h":93596.2,"l":93510.9,"c":93510.9,"v":192500,"usd":2.05764119}
{"ts":1745366880000,"o":93510.9,"h":93585.5,"l":93500,"c":93585.5,"v":210100,"usd":2.24660066}
{"ts":1745366940000,"o":93585.5,"h":93619.8,"l":93578.8,"c":93599,"v":148700,"usd":1.58848604}
{"ts":1745367000000,"o":93599,"h":93595.8,"l":93454.9,"c":93459.6,"v":323600,"usd":3.46114971}
{"ts":1745367060000,"o":93459.6,"h":93528.6,"l":93450.5,"c":93464,"v":542300,"usd":5.80163543}
{"ts":1745367120000,"o":93464,"h":93461.6,"l":93412.4,"c":93431.6,"v":161700,"usd":1.73068431}
{"ts":1745367180000,"o":93431.6,"h":93430.8,"l":93391,"c":93391,"v":226300,"usd":2.42278938}
{"ts":1745367240000,"o":93391,"h":93437.3,"l":93393.6,"c":93429.1,"v":173300,"usd":1.85499964}
{"ts":1745367300000,"o":93429.1,"h":93494.3,"l":93401.1,"c":93474.4,"v":475600,"usd":5.08942281}
{"ts":1745367360000,"o":93474.4,"h":93606.9,"l":93474.2,"c":93606,"v":307400,"usd":3.2870004}
{"ts":1745367420000,"o":93606,"h":93606.9,"l":93533.3,"c":93606.9,"v":236500,"usd":2.52760277}
{"ts":1745367480000,"o":93606.9,"h":93825.4,"l":93626,"c":93809.7,"v":455300,"usd":4.85499319}
{"ts":1745367540000,"o":93809.7,"h":93927,"l":93724.3,"c":93746.1,"v":702500,"usd":7.48398345}
{"ts":1745367600000,"o":93746.1,"h":93777.1,"l":93648.3,"c":93648.4,"v":324000,"usd":3.45677412}
{"ts":1745367660000,"o":93648.4,"h":93781.1,"l":93636.2,"c":93759.9,"v":305800,"usd":3.26495195}
{"ts":1745367720000,"o":93759.9,"h":93797.2,"l":93727.1,"c":93786.6,"v":301700,"usd":3.21748495}
{"ts":1745367780000,"o":93786.6,"h":93770.6,"l":93646.2,"c":93656.9,"v":255700,"usd":2.7282981}
{"ts":1745367840000,"o":93656.9,"h":93661.9,"l":93619.3,"c":93619.3,"v":237600,"usd":2.53727209}
{"ts":1745367900000,"o":93619.3,"h":93686.5,"l":93605.6,"c":93645.6,"v":116700,"usd":1.24613086}
{"ts":1745367960000,"o":93645.6,"h":93631.1,"l":93407.6,"c":93431.3,"v":935200,"usd":10.00048377}
{"ts":1745368020000,"o":93431.3,"h":93429.9,"l":93360.4,"c":93387.6,"v":104200,"usd":1.11569164}
{"ts":1745368080000,"o":93387.6,"h":93390,"l":93244.5,"c":93296.6,"v":1003000,"usd":10.74865101}
{"ts":1745368140000,"o":93296.6,"h":93334.1,"l":93257.8,"c":93334.1,"v":365700,"usd":3.91983884}
{"ts":1745368200000,"o":93334.1,"h":93332.9,"l":93275,"c":93313.7,"v":136900,"usd":1.46742556}
{"ts":1745368260000,"o":93313.7,"h":93319.9,"l":93218.6,"c":93291.4,"v":339500,"usd":3.63975802}
{"ts":1745368320000,"o":93291.4,"h":93341.8,"l":93258.4,"c":93258.4,"v":137100,"usd":1.46971655}
{"ts":1745368380000,"o":93258.4,"h":93291.9,"l":93200.3,"c":93209,"v":613700,"usd":6.58256713}
{"ts":1745368440000,"o":93209,"h":93226.2,"l":93175.4,"c":93193.9,"v":383500,"usd":4.11475809}
{"ts":1745368500000,"o":93193.9,"h":93277.8,"l":93211.2,"c":93277.7,"v":281500,"usd":3.01868203}
{"ts":1745368560000,"o":93277.7,"h":93417.6,"l":93271.1,"c":93339.2,"v":713200,"usd":7.64076881}
{"ts":1745368620000,"o":93339.2,"h":93374.4,"l":93300,"c":93300,"v":59900,"usd":0.64180864}
{"ts":1745368680000,"o":93300,"h":93301.8,"l":93175.5,"c":93176.7,"v":225400,"usd":2.41784415}
{"ts":1745368740000,"o":93176.7,"h":93252.9,"l":93187.6,"c":93195.9,"v":146800,"usd":1.57508832}
{"ts":1745368800000,"o":93195.9,"h":93256.6,"l":93184.1,"c":93256.6,"v":268700,"usd":2.88298207}
{"ts":1745368860000,"o":93256.6,"h":93237.3,"l":93175.7,"c":93196.5,"v":63900,"usd":0.68554767}
{"ts":1745368920000,"o":93196.5,"h":93194.6,"l":93147.1,"c":93194.6,"v":469600,"usd":5.04002949}
{"ts":1745368980000,"o":93194.6,"h":93188.2,"l":93130.1,"c":93130.1,"v":113800,"usd":1.22157854}
{"ts":1745369040000,"o":93130.1,"h":93170,"l":93130,"c":93134.7,"v":525200,"usd":5.63934853}
{"ts":1745369100000,"o":93134.7,"h":93149.4,"l":93113.7,"c":93133.2,"v":184000,"usd":1.97571273}
{"ts":1745369160000,"o":93133.2,"h":93197,"l":93127.4,"c":93152.1,"v":312500,"usd":3.35482398}
{"ts":1745369220000,"o":93152.1,"h":93213,"l":93160,"c":93172.7,"v":69800,"usd":0.74900463}
{"ts":1745369280000,"o":93172.7,"h":93190.8,"l":93025,"c":93025,"v":341400,"usd":3.66712468}
{"ts":1745369340000,"o":93025,"h":93062,"l":93027.6,"c":93050.4,"v":88600,"usd":0.95227284}
{"ts":1745369400000,"o":93050.4,"h":93109.5,"l":93064.5,"c":93109.5,"v":51900,"usd":0.55757663}
{"ts":1745369460000,"o":93109.5,"h":93109.4,"l":93082.3,"c":93095.6,"v":188000,"usd":2.01920951}
{"ts":1745369520000,"o":93095.6,"h":93090.8,"l":92985.7,"c":92995.2,"v":326400,"usd":3.50866659}
{"ts":1745369580000,"o":92995.2,"h":92998.1,"l":92917.3,"c":92929.9,"v":602500,"usd":6.48197811}
{"ts":1745369640000,"o":92929.9,"h":92985,"l":92939.6,"c":92962,"v":221100,"usd":2.37837466}
{"ts":1745369700000,"o":92962,"h":92987.4,"l":92942.8,"c":92956.7,"v":146800,"usd":1.57900348}
{"ts":1745369760000,"o":92956.7,"h":93012.9,"l":92960.3,"c":93002.2,"v":124200,"usd":1.33567376}
{"ts":1745369820000,"o":93002.2,"h":92992.4,"l":92870.6,"c":92870.6,"v":285800,"usd":3.07517365}
{"ts":1745369880000,"o":92870.6,"h":92916.6,"l":92805.8,"c":92836.4,"v":599000,"usd":6.45033251}
{"ts":1745369940000,"o":92836.4,"h":92885.7,"l":92816.8,"c":92885.7,"v":426700,"usd":4.59625851}
{"ts":1745370000000,"o":92885.7,"h":92920.6,"l":92845.4,"c":92920.6,"v":233900,"usd":2.51833934}
{"ts":1745370060000,"o":92920.6,"h":92976.2,"l":92884.1,"c":92884.1,"v":315000,"usd":3.38996121}
{"ts":1745370120000,"o":92884.1,"h":93052.5,"l":92884.7,"c":93026.9,"v":806800,"usd":8.67463926}
{"ts":1745370180000,"o":93026.9,"h":93076,"l":92973.2,"c":93073.6,"v":541600,"usd":5.82132384}
{"ts":1745370240000,"o":93073.6,"h":93070.7,"l":93012.7,"c":93035.9,"v":185400,"usd":1.99233027}
{"ts":1745370300000,"o":93035.9,"h":93103.9,"l":93060.8,"c":93103.9,"v":173600,"usd":1.8649841}
{"ts":1745370360000,"o":93103.9,"h":93203.8,"l":93062.4,"c":93191.7,"v":294700,"usd":3.16442156}
{"ts":1745370420000,"o":93191.7,"h":93196,"l":93124.9,"c":93171.8,"v":187100,"usd":2.00856648}
{"ts":1745370480000,"o":93171.8,"h":93226.9,"l":93100,"c":93116.4,"v":302700,"usd":3.24916801}
{"ts":1745370540000,"o":93116.4,"h":93173.2,"l":93126.3,"c":93173.2,"v":158600,"usd":1.70246126}
{"ts":1745370600000,"o":93173.2,"h":93246.5,"l":93200,"c":93235,"v":172900,"usd":1.85469628}
{"ts":1745370660000,"o":93235,"h":93344.9,"l":93208.4,"c":93288.9,"v":638200,"usd":6.84067224}
{"ts":1745370720000,"o":93288.9,"h":93505.7,"l":93304,"c":93430.4,"v":1328600,"usd":14.22174632}
{"ts":1745370780000,"o":93430.4,"h":93434.5,"l":93308.2,"c":93326,"v":205900,"usd":2.20510993}
{"ts":1745370840000,"o":93326,"h":93382.6,"l":93275.8,"c":93324.8,"v":307900,"usd":3.29913536}
{"ts":1745370900000,"o":93324.8,"h":93331.3,"l":93189.7,"c":93228.8,"v":422300,"usd":4.53002815}
{"ts":1745370960000,"o":93228.8,"h":93300,"l":93228.9,"c":93266.6,"v":172600,"usd":1.85054369}
{"ts":1745371020000,"o":93266.6,"h":93303.8,"l":93250.1,"c":93262.8,"v":128700,"usd":1.37992894}
{"ts":1745371080000,"o":93262.8,"h":93356.4,"l":93300.1,"c":93330.7,"v":55100,"usd":0.5904508}
{"ts":1745371140000,"o":93330.7,"h":93341.1,"l":93210.1,"c":93210.1,"v":244500,"usd":2.62042965}
{"ts":1745371200000,"o":93210.1,"h":93308.8,"l":93181.6,"c":93291.3,"v":636200,"usd":6.82205114}
{"ts":1745371260000,"o":93291.3,"h":93300.4,"l":93208.4,"c":93228.5,"v":126900,"usd":1.36097591}
{"ts":1745371320000,"o":93228.5,"h":93253.2,"l":93187,"c":93187,"v":72000,"usd":0.77231582}
{"ts":1745371380000,"o":93187,"h":93218.4,"l":93150.2,"c":93194.1,"v":90000,"usd":0.96580866}
{"ts":1745371440000,"o":93194.1,"h":93193.9,"l":93116.3,"c":93190,"v":538200,"usd":5.77777339}
{"ts":1745371500000,"o":93190,"h":93193.9,"l":93160.8,"c":93167.3,"v":58200,"usd":0.62463222}
{"ts":1745371560000,"o":93167.3,"h":93175.6,"l":93121.1,"c":93167.8,"v":198500,"usd":2.13102716}
{"ts":1745371620000,"o":93167.8,"h":93236.5,"l":93180.6,"c":93236.5,"v":73500,"usd":0.78849354}
{"ts":1745371680000,"o":93236.5,"h":93262.7,"l":93189.4,"c":93234.6,"v":82000,"usd":0.87966274}
{"ts":1745371740000,"o":93234.6,"h":93308.5,"l":93225.4,"c":93296.7,"v":59500,"usd":0.63781483}
{"ts":1745371800000,"o":93296.7,"h":93337.1,"l":93253,"c":93302.2,"v":205800,"usd":2.20541695}
{"ts":1745371860000,"o":93302.2,"h":93285.5,"l":93163.2,"c":93191.9,"v":125000,"usd":1.3409652}
{"ts":1745371920000,"o":93191.9,"h":93242.3,"l":93190.9,"c":93227.8,"v":41500,"usd":0.44523214}
{"ts":1745371980000,"o":93227.8,"h":93224.2,"l":93177,"c":93189.7,"v":170600,"usd":1.83028848}
{"ts":1745372040000,"o":93189.7,"h":93172.2,"l":93118.4,"c":93124.6,"v":51200,"usd":0.5496647}
{"ts":1745372100000,"o":93124.6,"h":93146.9,"l":93080,"c":93080,"v":44800,"usd":0.48117475}
{"ts":1745372160000,"o":93080,"h":93086.2,"l":93050.1,"c":93086.2,"v":185900,"usd":1.99759397}
{"ts":1745372220000,"o":93086.2,"h":93135.4,"l":93091.2,"c":93135.4,"v":29500,"usd":0.31677965}
{"ts":1745372280000,"o":93135.4,"h":93120.6,"l":93075.1,"c":93089.2,"v":83600,"usd":0.89794905}
{"ts":1745372340000,"o":93089.2,"h":93078.7,"l":93017.8,"c":93033,"v":143400,"usd":1.54100775}
{"ts":1745372400000,"o":93033,"h":93072.8,"l":93016.8,"c":93037.8,"v":40800,"usd":0.43851678}
{"ts":1745372460000,"o":93037.8,"h":93010.9,"l":92980.4,"c":92997,"v":42600,"usd":0.45808455}
{"ts":1745372520000,"o":92997,"h":92977.4,"l":92969.9,"c":92977.4,"v":94900,"usd":1.02076293}
{"ts":1745372580000,"o":92977.4,"h":93008.4,"l":92973.2,"c":93008.4,"v":10400,"usd":0.11184677}
{"ts":1745372640000,"o":93008.4,"h":92973.3,"l":92950,"c":92965.9,"v":201300,"usd":2.16533766}
{"ts":1745372700000,"o":92965.9,"h":93030.8,"l":92978.8,"c":93029.3,"v":38300,"usd":0.41179883}
{"ts":1745372760000,"o":93029.3,"h":93082.4,"l":92946.7,"c":92946.7,"v":226800,"usd":2.43839168}
{"ts":1745372820000,"o":92946.7,"h":92937.8,"l":92906,"c":92917.2,"v":32500,"usd":0.34974954}
{"ts":1745372880000,"o":92917.2,"h":92924.4,"l":92870.2,"c":92896.8,"v":141100,"usd":1.51900527}
{"ts":1745372940000,"o":92896.8,"h":92914.7,"l":92860.1,"c":92867.4,"v":154500,"usd":1.66333425}
{"ts":1745373000000,"o":92867.4,"h":92888.3,"l":92827.9,"c":92839.7,"v":289400,"usd":3.11691837}
{"ts":1745373060000,"o":92839.7,"h":92840.5,"l":92826,"c":92832,"v":69900,"usd":0.75297997}
{"ts":1745373120000,"o":92832,"h":92839,"l":92811.3,"c":92811.3,"v":42800,"usd":0.46108657}
{"ts":1745373180000,"o":92811.3,"h":92826.9,"l":92768.9,"c":92818.6,"v":786500,"usd":8.47500726}
{"ts":1745373240000,"o":92818.6,"h":92818.6,"l":92714.4,"c":92730.9,"v":321500,"usd":3.46604443}
{"ts":1745373300000,"o":92730.9,"h":92757.1,"l":92675.8,"c":92706,"v":273100,"usd":2.94624645}
{"ts":1745373360000,"o":92706,"h":92681.3,"l":92601,"c":92658.2,"v":2060400,"usd":22.23954677}
{"ts":1745373420000,"o":92658.2,"h":92749,"l":92638.7,"c":92749,"v":323300,"usd":3.48753282}
{"ts":1745373480000,"o":92749,"h":92762.8,"l":92657.4,"c":92657.4,"v":366400,"usd":3.95192264}
{"ts":1745373540000,"o":92657.4,"h":92702,"l":92634.4,"c":92634.4,"v":112700,"usd":1.21603509}
{"ts":1745373600000,"o":92634.4,"h":92653.4,"l":92606,"c":92649.6,"v":85900,"usd":0.92729131}
{"ts":1745373660000,"o":92649.6,"h":92706.1,"l":92626,"c":92644,"v":565600,"usd":6.10450309}
{"ts":1745373720000,"o":92644,"h":92690.8,"l":92639.4,"c":92690.8,"v":266600,"usd":2.87722814}
{"ts":1745373780000,"o":92690.8,"h":92721.9,"l":92674.6,"c":92691,"v":97700,"usd":1.05383671}
{"ts":1745373840000,"o":92691,"h":92673.8,"l":92617.8,"c":92655.4,"v":435400,"usd":4.6995644}
{"ts":1745373900000,"o":92655.4,"h":92827.8,"l":92630.2,"c":92817.9,"v":1062000,"usd":11.45137363}
{"ts":1745373960000,"o":92817.9,"h":92831.1,"l":92757.5,"c":92796.5,"v":177700,"usd":1.91486236}
{"ts":1745374020000,"o":92796.5,"h":92874.6,"l":92785.8,"c":92832.1,"v":265400,"usd":2.85873738}
{"ts":1745374080000,"o":92832.1,"h":92878,"l":92833,"c":92848.8,"v":69200,"usd":0.74514455}
{"ts":1745374140000,"o":92848.8,"h":92897.9,"l":92810.7,"c":92850,"v":285700,"usd":3.07709926}
{"ts":1745374200000,"o":92850,"h":92865.4,"l":92812.7,"c":92828,"v":308200,"usd":3.3195273}
{"ts":1745374260000,"o":92828,"h":92841.7,"l":92714,"c":92721.1,"v":194000,"usd":2.09130724}
{"ts":1745374320000,"o":92721.1,"h":92763.9,"l":92727,"c":92759.6,"v":45400,"usd":0.48950923}
{"ts":1745374380000,"o":92759.6,"h":92814.3,"l":92760.7,"c":92814.3,"v":52300,"usd":0.56352247}
{"ts":1745374440000,"o":92814.3,"h":92865.1,"l":92811.8,"c":92865,"v":258600,"usd":2.78474705}
{"ts":1745374500000,"o":92865,"h":92911.2,"l":92865,"c":92911.2,"v":653400,"usd":7.03535864}
{"ts":1745374560000,"o":92911.2,"h":92922.7,"l":92853.5,"c":92871.3,"v":2371000,"usd":25.52044659}
{"ts":1745374620000,"o":92871.3,"h":92908.3,"l":92875.5,"c":92908.3,"v":369500,"usd":3.97775686}
{"ts":1745374680000,"o":92908.3,"h":92962.6,"l":92888.7,"c":92898.8,"v":768200,"usd":8.26604464}
{"ts":1745374740000,"o":92898.8,"h":92928.5,"l":92899.6,"c":92908.3,"v":211700,"usd":2.27863986}
{"ts":1745374800000,"o":92908.3,"h":93000,"l":92905.7,"c":93000,"v":411400,"usd":4.42710492}
{"ts":1745374860000,"o":93000,"h":93014.8,"l":92963.9,"c":92970,"v":92500,"usd":0.99467113}
{"ts":1745374920000,"o":92970,"h":93096.4,"l":92970.1,"c":93096.4,"v":361100,"usd":3.88213596}
{"ts":1745374980000,"o":93096.4,"h":93260.6,"l":93096.4,"c":93140,"v":1069100,"usd":11.47249761}
{"ts":1745375040000,"o":93140,"h":93199.8,"l":93050,"c":93050.1,"v":217000,"usd":2.33048202}
{"ts":1745375100000,"o":93050.1,"h":93175.5,"l":93051.6,"c":93141.4,"v":220900,"usd":2.37220232}
{"ts":1745375160000,"o":93141.4,"h":93174.5,"l":93011.2,"c":93046.6,"v":149600,"usd":1.60684644}
{"ts":1745375220000,"o":93046.6,"h":93046.9,"l":92937.2,"c":92950,"v":60700,"usd":0.65278704}
{"ts":1745375280000,"o":92950,"h":92988.8,"l":92941.5,"c":92966,"v":20300,"usd":0.21838424}
{"ts":1745375340000,"o":92966,"h":93049,"l":92960.1,"c":93049,"v":211200,"usd":2.2706399}
{"ts":1745375400000,"o":93049,"h":93049,"l":93000.1,"c":93000.1,"v":26100,"usd":0.280533}
{"ts":1745375460000,"o":93000.1,"h":93018.7,"l":92951.9,"c":92951.9,"v":181300,"usd":1.95013469}
{"ts":1745375520000,"o":92951.9,"h":92964.6,"l":92940,"c":92941,"v":5000,"usd":0.05379612}
{"ts":1745375580000,"o":92941,"h":92960,"l":92914.7,"c":92924.1,"v":98500,"usd":1.05999682}
{"ts":1745375640000,"o":92924.1,"h":92914.7,"l":92786.6,"c":92846.3,"v":959600,"usd":10.33628657}
{"ts":1745375700000,"o":92846.3,"h":92912.9,"l":92847.6,"c":92890.1,"v":310700,"usd":3.34484922}
{"ts":1745375760000,"o":92890.1,"h":92929.9,"l":92870,"c":92882.4,"v":185700,"usd":1.9988778}
{"ts":1745375820000,"o":92882.4,"h":92883.4,"l":92830.1,"c":92873.7,"v":77500,"usd":0.83472668}
{"ts":1745375880000,"o":92873.7,"h":92879.7,"l":92830.1,"c":92846.3,"v":103200,"usd":1.11146345}
{"ts":1745375940000,"o":92846.3,"h":92904.2,"l":92850.1,"c":92884.6,"v":300800,"usd":3.2384499}
{"ts":1745376000000,"o":92884.6,"h":92885,"l":92822.6,"c":92837.1,"v":691800,"usd":7.4509718}
{"ts":1745376060000,"o":92837.1,"h":92940,"l":92846.6,"c":92937.4,"v":120300,"usd":1.29491982}
{"ts":1745376120000,"o":92937.4,"h":92957.4,"l":92890.2,"c":92929,"v":72900,"usd":0.78447493}
{"ts":1745376180000,"o":92929,"h":92957.8,"l":92914.5,"c":92931,"v":18000,"usd":0.19370839}
{"ts":1745376240000,"o":92931,"h":92925.5,"l":92890.1,"c":92890.1,"v":33000,"usd":0.35519993}
{"ts":1745376300000,"o":92890.1,"h":92962,"l":92892.9,"c":92892.9,"v":127000,"usd":1.36655736}
{"ts":1745376360000,"o":92892.9,"h":92890,"l":92840.1,"c":92843.4,"v":47600,"usd":0.51266898}
{"ts":1745376420000,"o":92843.4,"h":92891.5,"l":92840.1,"c":92872.3,"v":119700,"usd":1.28893833}
{"ts":1745376480000,"o":92872.3,"h":92882.4,"l":92864.2,"c":92864.3,"v":186800,"usd":2.01148607}
{"ts":1745376540000,"o":92864.3,"h":92954.3,"l":92864.3,"c":92954.3,"v":113900,"usd":1.22607479}
{"ts":1745376600000,"o":92954.3,"h":93000,"l":92954.3,"c":93000,"v":256400,"usd":2.75718112}
{"ts":1745376660000,"o":93000,"h":93011.7,"l":92963,"c":93011.7,"v":128800,"usd":1.38507241}
{"ts":1745376720000,"o":93011.7,"h":93019.9,"l":92933.7,"c":92959.9,"v":396300,"usd":4.26332838}
{"ts":1745376780000,"o":92959.9,"h":92969.6,"l":92959.9,"c":92965.7,"v":12500,"usd":0.13446265}
{"ts":1745376840000,"o":92965.7,"h":92987.7,"l":92953.6,"c":92953.6,"v":269300,"usd":2.89658264}
{"ts":1745376900000,"o":92953.6,"h":92954.3,"l":92890.3,"c":92909.9,"v":95000,"usd":1.02234342}
{"ts":1745376960000,"o":92909.9,"h":92939.9,"l":92910,"c":92925.6,"v":5200,"usd":0.05595908}
{"ts":1745377020000,"o":92925.6,"h":92932.3,"l":92909.2,"c":92929.5,"v":53000,"usd":0.57033902}
{"ts":1745377080000,"o":92929.5,"h":92916.2,"l":92873.1,"c":92889.5,"v":215000,"usd":2.31446836}
{"ts":1745377140000,"o":92889.5,"h":92883.3,"l":92865.4,"c":92879.6,"v":80400,"usd":0.86572519}
{"ts":1745377200000,"o":92879.6,"h":92889.2,"l":92872.5,"c":92872.5,"v":51300,"usd":0.55231534}
{"ts":1745377260000,"o":92872.5,"h":92860,"l":92807.9,"c":92817.8,"v":173500,"usd":1.86898711}
{"ts":1745377320000,"o":92817.8,"h":92817.8,"l":92757.8,"c":92779.7,"v":331400,"usd":3.57200012}
{"ts":1745377380000,"o":92779.7,"h":92817.6,"l":92791.6,"c":92801.2,"v":37600,"usd":0.40519915}
{"ts":1745377440000,"o":92801.2,"h":92811.5,"l":92793.8,"c":92798.3,"v":31200,"usd":0.3361809}
{"ts":1745377500000,"o":92798.3,"h":92839.9,"l":92800.4,"c":92821.1,"v":49100,"usd":0.52891793}
{"ts":1745377560000,"o":92821.1,"h":92819,"l":92750,"c":92750,"v":130500,"usd":1.40656928}
{"ts":1745377620000,"o":92750,"h":92779.9,"l":92746.3,"c":92779.1,"v":99600,"usd":1.07369764}
{"ts":1745377680000,"o":92779.1,"h":92779.1,"l":92762,"c":92774.5,"v":158900,"usd":1.71271684}
{"ts":1745377740000,"o":92774.5,"h":92830.5,"l":92770.4,"c":92819,"v":243300,"usd":2.62207122}
{"ts":1745377800000,"o":92819,"h":92818.6,"l":92784.7,"c":92788.9,"v":33500,"usd":0.36099683}
{"ts":1745377860000,"o":92788.9,"h":92796,"l":92738.1,"c":92738.2,"v":210000,"usd":2.26360583}
{"ts":1745377920000,"o":92738.2,"h":92791,"l":92747.5,"c":92753.6,"v":213100,"usd":2.29730363}
{"ts":1745377980000,"o":92753.6,"h":92763.8,"l":92723.6,"c":92723.6,"v":54400,"usd":0.58659297}
{"ts":1745378040000,"o":92723.6,"h":92729.5,"l":92700,"c":92700,"v":77200,"usd":0.83263723}
{"ts":1745378100000,"o":92700,"h":92718.8,"l":92682.8,"c":92709.7,"v":61200,"usd":0.66019617}
{"ts":1745378160000,"o":92709.7,"h":92718.8,"l":92700.4,"c":92715,"v":49200,"usd":0.53066607}
{"ts":1745378220000,"o":92715,"h":92727.9,"l":92714.5,"c":92727.9,"v":134100,"usd":1.44623639}
{"ts":1745378280000,"o":92727.9,"h":92730.6,"l":92727.8,"c":92727.8,"v":30800,"usd":0.33215489}
{"ts":1745378340000,"o":92727.8,"h":92737.2,"l":92727.8,"c":92727.8,"v":159400,"usd":1.71897264}
{"ts":1745378400000,"o":92727.8,"h":92775.3,"l":92727.9,"c":92775.3,"v":115800,"usd":1.2484189}
{"ts":1745378460000,"o":92775.3,"h":92859.9,"l":92755.9,"c":92834,"v":177900,"usd":1.91683149}
{"ts":1745378520000,"o":92834,"h":92856,"l":92834.1,"c":92839.5,"v":34700,"usd":0.37373283}
{"ts":1745378580000,"o":92839.5,"h":92853.7,"l":92817.2,"c":92820,"v":43400,"usd":0.46749095}
{"ts":1745378640000,"o":92820,"h":92890,"l":92834.9,"c":92853.8,"v":61400,"usd":0.66120346}
{"ts":1745378700000,"o":92853.8,"h":92870,"l":92850.1,"c":92850.1,"v":134000,"usd":1.44303949}
{"ts":1745378760000,"o":92850.1,"h":92876.8,"l":92860.1,"c":92873.8,"v":222500,"usd":2.39602624}
{"ts":1745378820000,"o":92873.8,"h":92878.8,"l":92873.1,"c":92878.8,"v":5300,"usd":0.05706696}
{"ts":1745378880000,"o":92878.8,"h":92914.2,"l":92889,"c":92900.9,"v":28200,"usd":0.30354313}
{"ts":1745378940000,"o":92900.9,"h":92900.9,"l":92890.2,"c":92890.2,"v":45500,"usd":0.48980138}
{"ts":1745379000000,"o":92890.2,"h":92913.1,"l":92898.9,"c":92913.1,"v":40500,"usd":0.43593404}
{"ts":1745379060000,"o":92913.1,"h":92922.9,"l":92894.9,"c":92894.9,"v":104000,"usd":1.11932661}
{"ts":1745379120000,"o":92894.9,"h":92906.3,"l":92840.2,"c":92840.2,"v":151300,"usd":1.62900018}
{"ts":1745379180000,"o":92840.2,"h":92892.9,"l":92840.2,"c":92892.9,"v":116900,"usd":1.25853521}
{"ts":1745379240000,"o":92892.9,"h":92924.5,"l":92903.3,"c":92920.6,"v":57700,"usd":0.62099306}
{"ts":1745379300000,"o":92920.6,"h":92960,"l":92919.8,"c":92960,"v":45200,"usd":0.48631767}
{"ts":1745379360000,"o":92960,"h":92983.3,"l":92946.8,"c":92983.3,"v":81400,"usd":0.87559241}
{"ts":1745379420000,"o":92983.3,"h":93012.1,"l":92980.5,"c":92994.5,"v":158000,"usd":1.69898843}
{"ts":1745379480000,"o":92994.5,"h":93068.8,"l":93012.2,"c":93068.8,"v":374100,"usd":4.02064032}
{"ts":1745379540000,"o":93068.8,"h":93100,"l":93072.7,"c":93099.9,"v":84600,"usd":0.90880921}
{"ts":1745379600000,"o":93099.9,"h":93099.9,"l":93053.8,"c":93076.8,"v":63500,"usd":0.68226404}
{"ts":1745379660000,"o":93076.8,"h":93090.4,"l":93080,"c":93090.4,"v":35500,"usd":0.38136569}
{"ts":1745379720000,"o":93090.4,"h":93084.1,"l":93060,"c":93084.1,"v":122300,"usd":1.31404543}
{"ts":1745379780000,"o":93084.1,"h":93084,"l":93050,"c":93050,"v":35600,"usd":0.38252949}
{"ts":1745379840000,"o":93050,"h":93069.7,"l":93038.6,"c":93038.6,"v":35100,"usd":0.37721987}
{"ts":1745379900000,"o":93038.6,"h":93041.3,"l":93015.6,"c":93015.6,"v":13800,"usd":0.14834372}
{"ts":1745379960000,"o":93015.6,"h":93019.2,"l":93002.7,"c":93019.2,"v":23800,"usd":0.25587566}
{"ts":1745380020000,"o":93019.2,"h":93019.1,"l":93006.7,"c":93019.1,"v":16400,"usd":0.17632882}
{"ts":1745380080000,"o":93019.1,"h":93035.9,"l":93015.4,"c":93035.9,"v":28400,"usd":0.30531281}
{"ts":1745380140000,"o":93035.9,"h":93039.9,"l":93024.1,"c":93031.9,"v":27800,"usd":0.29884659}
{"ts":1745380200000,"o":93031.9,"h":93060,"l":93024.1,"c":93060,"v":64100,"usd":0.68899494}
{"ts":1745380260000,"o":93060,"h":93069,"l":93030,"c":93047.1,"v":24700,"usd":0.26546153}
{"ts":1745380320000,"o":93047.1,"h":93078.2,"l":93060,"c":93067.1,"v":35100,"usd":0.37713006}
{"ts":1745380380000,"o":93067.1,"h":93078.2,"l":93063.2,"c":93063.2,"v":22900,"usd":0.24603664}
{"ts":1745380440000,"o":93063.2,"h":93125.1,"l":93073.8,"c":93117.2,"v":338000,"usd":3.63064529}
{"ts":1745380500000,"o":93117.2,"h":93124.4,"l":93105.4,"c":93124.4,"v":135500,"usd":1.45511151}
{"ts":1745380560000,"o":93124.4,"h":93146,"l":93109.1,"c":93146,"v":125200,"usd":1.34441908}
{"ts":1745380620000,"o":93146,"h":93176.8,"l":93138.4,"c":93154.3,"v":203200,"usd":2.18141247}
{"ts":1745380680000,"o":93154.3,"h":93151.8,"l":93147.9,"c":93147.9,"v":7400,"usd":0.07944056}
{"ts":1745380740000,"o":93147.9,"h":93161,"l":93148,"c":93155.2,"v":28300,"usd":0.30379565}
{"ts":1745380800000,"o":93155.2,"h":93210.4,"l":93133.9,"c":93163,"v":719600,"usd":7.72230044}
{"ts":1745380860000,"o":93163,"h":93240.2,"l":93169.9,"c":93235,"v":598800,"usd":6.42517888}
{"ts":1745380920000,"o":93235,"h":93246.5,"l":93213.2,"c":93245.5,"v":127200,"usd":1.36431793}
{"ts":1745380980000,"o":93245.5,"h":93236.6,"l":93226.1,"c":93226.2,"v":39600,"usd":0.42474732}
{"ts":1745381040000,"o":93226.2,"h":93236.7,"l":93160.9,"c":93160.9,"v":186800,"usd":2.00415013}
{"ts":1745381100000,"o":93160.9,"h":93167.8,"l":93128,"c":93128,"v":160900,"usd":1.72746806}
{"ts":1745381160000,"o":93128,"h":93120.1,"l":93120,"c":93120,"v":15200,"usd":0.16322976}
{"ts":1745381220000,"o":93120,"h":93172.1,"l":93110.1,"c":93172.1,"v":65700,"usd":0.70539131}
{"ts":1745381280000,"o":93172.1,"h":93172.1,"l":93164,"c":93167,"v":37300,"usd":0.40034075}
{"ts":1745381340000,"o":93167,"h":93167.2,"l":93142.5,"c":93142.5,"v":22200,"usd":0.23831632}
{"ts":1745381400000,"o":93142.5,"h":93130,"l":93120,"c":93120,"v":6600,"usd":0.07087462}
{"ts":1745381460000,"o":93120,"h":93129.6,"l":93109.9,"c":93109.9,"v":97000,"usd":1.04173399}
{"ts":1745381520000,"o":93109.9,"h":93108.2,"l":93078.4,"c":93083.7,"v":191500,"usd":2.05703906}
{"ts":1745381580000,"o":93083.7,"h":93083.6,"l":93066.2,"c":93072.2,"v":9400,"usd":0.10099973}
{"ts":1745381640000,"o":93072.2,"h":93159.9,"l":93077.1,"c":93159.9,"v":87900,"usd":0.94401127}
{"ts":1745381700000,"o":93159.9,"h":93145.3,"l":93145.3,"c":93145.3,"v":12700,"usd":0.13634593}
{"ts":1745381760000,"o":93145.3,"h":93199.9,"l":93149.3,"c":93178.3,"v":218000,"usd":2.3393604}
{"ts":1745381820000,"o":93178.3,"h":93178.3,"l":93178.3,"c":93178.3,"v":0,"usd":0}
{"ts":1745381880000,"o":93178.3,"h":93163.4,"l":93135.5,"c":93135.5,"v":40400,"usd":0.4337251}
{"ts":1745381940000,"o":93135.5,"h":93130.4,"l":93100,"c":93100,"v":49600,"usd":0.53265761}
{"ts":1745382000000,"o":93100,"h":93066.1,"l":93032.9,"c":93032.9,"v":232400,"usd":2.49754631}
{"ts":1745382060000,"o":93032.9,"h":93041.6,"l":93036.3,"c":93041.4,"v":35600,"usd":0.3826313}
{"ts":1745382120000,"o":93041.4,"h":93050.5,"l":93018.1,"c":93026,"v":150800,"usd":1.62096753}
{"ts":1745382180000,"o":93026,"h":93060.1,"l":93040,"c":93047.9,"v":102200,"usd":1.09824352}
{"ts":1745382240000,"o":93047.9,"h":93088.8,"l":93060.1,"c":93088.8,"v":44200,"usd":0.47493592}
{"ts":1745382300000,"o":93088.8,"h":93071.9,"l":93035.6,"c":93040.1,"v":134500,"usd":1.44552884}
{"ts":1745382360000,"o":93040.1,"h":93072.3,"l":93042.9,"c":93045.4,"v":54800,"usd":0.58889095}
{"ts":1745382420000,"o":93045.4,"h":93088,"l":93059.5,"c":93069.9,"v":217400,"usd":2.33587083}
{"ts":1745382480000,"o":93069.9,"h":93069.4,"l":93014.2,"c":93014.2,"v":82200,"usd":0.88360724}
{"ts":1745382540000,"o":93014.2,"h":93059.9,"l":93013.1,"c":93053.3,"v":54400,"usd":0.58466177}
{"ts":1745382600000,"o":93053.3,"h":93059.9,"l":93059.9,"c":93059.9,"v":1300,"usd":0.01396954}
{"ts":1745382660000,"o":93059.9,"h":93080,"l":93060,"c":93080,"v":28800,"usd":0.30945216}
{"ts":1745382720000,"o":93080,"h":93121.3,"l":93079,"c":93121.3,"v":50900,"usd":0.54675917}
{"ts":1745382780000,"o":93121.3,"h":93170.1,"l":93125.5,"c":93170.1,"v":74100,"usd":0.79553916}
{"ts":1745382840000,"o":93170.1,"h":93156.2,"l":93100,"c":93100,"v":100600,"usd":1.08036527}
{"ts":1745382900000,"o":93100,"h":93130.7,"l":93085.2,"c":93124,"v":39300,"usd":0.422158}
{"ts":1745382960000,"o":93124,"h":93116.1,"l":93091.7,"c":93097.8,"v":145500,"usd":1.56285227}
{"ts":1745383020000,"o":93097.8,"h":93120.3,"l":93091.8,"c":93114.5,"v":149500,"usd":1.60575547}
{"ts":1745383080000,"o":93114.5,"h":93125.8,"l":93109.8,"c":93125.8,"v":51900,"usd":0.55738955}
{"ts":1745383140000,"o":93125.8,"h":93159.9,"l":93112.2,"c":93138.2,"v":124300,"usd":1.33464978}
{"ts":1745383200000,"o":93138.2,"h":93156.6,"l":93138.8,"c":93151.3,"v":5900,"usd":0.06333698}
{"ts":1745383260000,"o":93151.3,"h":93160,"l":93151.3,"c":93160,"v":6000,"usd":0.0644108}
{"ts":1745383320000,"o":93160,"h":93195.5,"l":93167.2,"c":93167.2,"v":72300,"usd":0.77590106}
{"ts":1745383380000,"o":93167.2,"h":93158.5,"l":93140.1,"c":93158.5,"v":22100,"usd":0.2372642}
{"ts":1745383440000,"o":93158.5,"h":93159.1,"l":93148.4,"c":93151.8,"v":60300,"usd":0.64733133}
{"ts":1745383500000,"o":93151.8,"h":93209.9,"l":93153.4,"c":93160,"v":234500,"usd":2.51656393}
{"ts":1745383560000,"o":93160,"h":93168.2,"l":93150.6,"c":93150.6,"v":49900,"usd":0.53568381}
{"ts":1745383620000,"o":93150.6,"h":93157.7,"l":93150.6,"c":93150.6,"v":54000,"usd":0.57970476}
{"ts":1745383680000,"o":93150.6,"h":93357.4,"l":93150.1,"c":93326.8,"v":6905500,"usd":74.05381128}
{"ts":1745383740000,"o":93326.8,"h":93400.6,"l":93331.3,"c":93360.6,"v":291400,"usd":3.12047954}
{"ts":1745383800000,"o":93360.6,"h":93394.6,"l":93354.6,"c":93376.2,"v":156800,"usd":1.67912952}
{"ts":1745383860000,"o":93376.2,"h":93421.8,"l":93370.1,"c":93401.8,"v":158500,"usd":1.69682258}
{"ts":1745383920000,"o":93401.8,"h":93399.5,"l":93378.3,"c":93378.3,"v":64900,"usd":0.69492317}
{"ts":1745383980000,"o":93378.3,"h":93481,"l":93374.7,"c":93480.9,"v":273600,"usd":2.92790071}
{"ts":1745384040000,"o":93480.9,"h":93529.9,"l":93410.1,"c":93410.1,"v":193500,"usd":2.06951645}
{"ts":1745384100000,"o":93410.1,"h":93425.6,"l":93408.5,"c":93422.7,"v":82500,"usd":0.88317336}
{"ts":1745384160000,"o":93422.7,"h":93431,"l":93388.5,"c":93403,"v":89200,"usd":0.95501653}
{"ts":1745384220000,"o":93403,"h":93567,"l":93408,"c":93512.8,"v":368400,"usd":3.9389914}
{"ts":1745384280000,"o":93512.8,"h":93512.7,"l":93470.2,"c":93500,"v":117500,"usd":1.25679271}
{"ts":1745384340000,"o":93500,"h":93671.5,"l":93508.7,"c":93662,"v":816000,"usd":8.71709116}
{"ts":1745384400000,"o":93662,"h":93670.4,"l":93561.6,"c":93670.4,"v":208400,"usd":2.22624666}
{"ts":1745384460000,"o":93670.4,"h":93645.6,"l":93524.7,"c":93524.7,"v":111700,"usd":1.19362536}
{"ts":1745384520000,"o":93524.7,"h":93522.4,"l":93453.9,"c":93499.9,"v":164100,"usd":1.75525293}
{"ts":1745384580000,"o":93499.9,"h":93580,"l":93487,"c":93580,"v":440000,"usd":4.7041624}
{"ts":1745384640000,"o":93580,"h":93579.9,"l":93491,"c":93491,"v":126800,"usd":1.35541767}
{"ts":1745384700000,"o":93491,"h":93493.5,"l":93365.2,"c":93400,"v":4642300,"usd":49.6913402}
{"ts":1745384760000,"o":93400,"h":93439.9,"l":93387.8,"c":93390.1,"v":384300,"usd":4.11384182}
{"ts":1745384820000,"o":93390.1,"h":93433.9,"l":93390.1,"c":93427.4,"v":118700,"usd":1.27067745}
{"ts":1745384880000,"o":93427.4,"h":93490,"l":93411.6,"c":93490,"v":162100,"usd":1.73481685}
{"ts":1745384940000,"o":93490,"h":93531.7,"l":93494.5,"c":93498.1,"v":256300,"usd":2.74107884}
{"ts":1745385000000,"o":93498.1,"h":93558.1,"l":93490,"c":93550,"v":184000,"usd":1.96754367}
{"ts":1745385060000,"o":93550,"h":93589.4,"l":93547.9,"c":93582.4,"v":595800,"usd":6.36731139}
{"ts":1745385120000,"o":93582.4,"h":93575.9,"l":93483.2,"c":93524.7,"v":286300,"usd":3.06073905}
{"ts":1745385180000,"o":93524.7,"h":93526.6,"l":93493,"c":93493,"v":161100,"usd":1.72259485}
{"ts":1745385240000,"o":93493,"h":93522.5,"l":93450.1,"c":93468.2,"v":162400,"usd":1.73754925}
{"ts":1745385300000,"o":93468.2,"h":93469.1,"l":93430.6,"c":93444.9,"v":646400,"usd":6.91710214}
{"ts":1745385360000,"o":93444.9,"h":93454.7,"l":93395.5,"c":93395.5,"v":239500,"usd":2.56324833}
{"ts":1745385420000,"o":93395.5,"h":93447,"l":93419.9,"c":93447,"v":70100,"usd":0.75029867}
{"ts":1745385480000,"o":93447,"h":93461.4,"l":93372.3,"c":93372.3,"v":201600,"usd":2.15774757}
{"ts":1745385540000,"o":93372.3,"h":93421.8,"l":93372.4,"c":93386,"v":153000,"usd":1.6381921}
{"ts":1745385600000,"o":93386,"h":93385.9,"l":93327.5,"c":93338.7,"v":182200,"usd":1.95141162}
{"ts":1745385660000,"o":93338.7,"h":93400,"l":93338.8,"c":93400,"v":130400,"usd":1.39688696}
{"ts":1745385720000,"o":93400,"h":93449.9,"l":93400,"c":93449.9,"v":137100,"usd":1.46730621}
{"ts":1745385780000,"o":93449.9,"h":93450,"l":93440.9,"c":93440.9,"v":94000,"usd":1.00598734}
{"ts":1745385840000,"o":93440.9,"h":93420,"l":93373,"c":93390.6,"v":165000,"usd":1.76655152}
{"ts":1745385900000,"o":93390.6,"h":93370,"l":93360,"c":93360,"v":6500,"usd":0.06961892}
{"ts":1745385960000,"o":93360,"h":93365.4,"l":93345.9,"c":93363.8,"v":160200,"usd":1.71611888}
{"ts":1745386020000,"o":93363.8,"h":93359.1,"l":93353.3,"c":93359.1,"v":24000,"usd":0.25708275}
{"ts":1745386080000,"o":93359.1,"h":93365.5,"l":93359.8,"c":93365.5,"v":127800,"usd":1.36881888}
{"ts":1745386140000,"o":93365.5,"h":93379.9,"l":93379.9,"c":93379.9,"v":800,"usd":0.00856712}
{"ts":1745386200000,"o":93379.9,"h":93385.1,"l":93367.7,"c":93385.1,"v":38500,"usd":0.41231887}
{"ts":1745386260000,"o":93385.1,"h":93385,"l":93371.3,"c":93385,"v":112600,"usd":1.20592214}
{"ts":1745386320000,"o":93385,"h":93469.2,"l":93379.4,"c":93451.3,"v":188300,"usd":2.01551153}
{"ts":1745386380000,"o":93451.3,"h":93499.4,"l":93466.3,"c":93483.2,"v":535000,"usd":5.72252879}
{"ts":1745386440000,"o":93483.2,"h":93460,"l":93365.4,"c":93384.9,"v":385200,"usd":4.12420494}
{"ts":1745386500000,"o":93384.9,"h":93440,"l":93400,"c":93440,"v":133000,"usd":1.42345522}
{"ts":1745386560000,"o":93440,"h":93443.5,"l":93420,"c":93420,"v":121300,"usd":1.29818804}
{"ts":1745386620000,"o":93420,"h":93403.4,"l":93350.2,"c":93357.2,"v":84400,"usd":0.90395983}
{"ts":1745386680000,"o":93357.2,"h":93375.7,"l":93338.9,"c":93341.7,"v":51800,"usd":0.55485975}
{"ts":1745386740000,"o":93341.7,"h":93357.7,"l":93323.3,"c":93351,"v":270500,"usd":2.8979562}
{"ts":1745386800000,"o":93351,"h":93354.4,"l":93337.3,"c":93337.3,"v":17600,"usd":0.18853842}
{"ts":1745386860000,"o":93337.3,"h":93341.1,"l":93307.7,"c":93307.7,"v":75100,"usd":0.80473204}
{"ts":1745386920000,"o":93307.7,"h":93322,"l":93275.6,"c":93297.3,"v":320400,"usd":3.43419716}
{"ts":1745386980000,"o":93297.3,"h":93328.4,"l":93275.5,"c":93275.5,"v":52700,"usd":0.56488944}
{"ts":1745387040000,"o":93275.5,"h":93313.8,"l":93275.6,"c":93313.8,"v":42700,"usd":0.45768377}
{"ts":1745387100000,"o":93313.8,"h":93320,"l":93313.6,"c":93313.6,"v":105300,"usd":1.12837874}
{"ts":1745387160000,"o":93313.6,"h":93373.5,"l":93317.6,"c":93373.5,"v":251300,"usd":2.69249633}
{"ts":1745387220000,"o":93373.5,"h":93373.5,"l":93292,"c":93324.2,"v":68900,"usd":0.73833993}
{"ts":1745387280000,"o":93324.2,"h":93360,"l":93334.7,"c":93338.1,"v":64800,"usd":0.69421195}
{"ts":1745387340000,"o":93338.1,"h":93490.2,"l":93356.5,"c":93464.7,"v":1986500,"usd":21.26231865}
{"ts":1745387400000,"o":93464.7,"h":93489.7,"l":93443.3,"c":93489.7,"v":148300,"usd":1.58668059}
{"ts":1745387460000,"o":93489.7,"h":93512,"l":93450.1,"c":93512,"v":545000,"usd":5.83006957}
{"ts":1745387520000,"o":93512,"h":93531.6,"l":93484.7,"c":93524.6,"v":751800,"usd":8.03942149}
{"ts":1745387580000,"o":93524.6,"h":93524.5,"l":93500.3,"c":93500.3,"v":120200,"usd":1.2855393}
{"ts":1745387640000,"o":93500.3,"h":93544.4,"l":93500.3,"c":93544.4,"v":76300,"usd":0.81597395}
{"ts":1745387700000,"o":93544.4,"h":93546.6,"l":93500,"c":93500,"v":139500,"usd":1.49187488}
{"ts":1745387760000,"o":93500,"h":93490,"l":93465,"c":93472.5,"v":117700,"usd":1.25920194}
{"ts":1745387820000,"o":93472.5,"h":93472.5,"l":93465.7,"c":93465.7,"v":38500,"usd":0.41190583}
{"ts":1745387880000,"o":93465.7,"h":93512.3,"l":93468.3,"c":93512.3,"v":235400,"usd":2.51770685}
{"ts":1745387940000,"o":93512.3,"h":93480,"l":93460,"c":93460,"v":247100,"usd":2.64375208}
{"ts":1745388000000,"o":93460,"h":93467,"l":93460.1,"c":93466.9,"v":26900,"usd":0.28782047}
{"ts":1745388060000,"o":93466.9,"h":93479.9,"l":93450.2,"c":93460,"v":54300,"usd":0.58102354}
{"ts":1745388120000,"o":93460,"h":93455.4,"l":93423,"c":93423,"v":576000,"usd":6.16387477}
{"ts":1745388180000,"o":93423,"h":93460,"l":93420.1,"c":93460,"v":34600,"usd":0.37030824}
{"ts":1745388240000,"o":93460,"h":93516.3,"l":93476,"c":93496.4,"v":57500,"usd":0.61495468}
{"ts":1745388300000,"o":93496.4,"h":93560,"l":93498,"c":93527.5,"v":575100,"usd":6.14875232}
{"ts":1745388360000,"o":93527.5,"h":93576.5,"l":93527.5,"c":93567.8,"v":105700,"usd":1.12999385}
{"ts":1745388420000,"o":93567.8,"h":93608.9,"l":93567.7,"c":93608.9,"v":151900,"usd":1.62333397}
{"ts":1745388480000,"o":93608.9,"h":93674.5,"l":93590.1,"c":93590.1,"v":365300,"usd":3.90194489}
{"ts":1745388540000,"o":93590.1,"h":93649.3,"l":93590.1,"c":93649.3,"v":128600,"usd":1.37344886}
{"ts":1745388600000,"o":93649.3,"h":93720.5,"l":93640.1,"c":93695.3,"v":173900,"usd":1.85610152}
{"ts":1745388660000,"o":93695.3,"h":93699.9,"l":93650.1,"c":93658.7,"v":18000,"usd":0.19215003}
{"ts":1745388720000,"o":93658.7,"h":93667.9,"l":93635.5,"c":93667.9,"v":126500,"usd":1.35088701}
{"ts":1745388780000,"o":93667.9,"h":93712.7,"l":93660,"c":93677.5,"v":38900,"usd":0.41520387}
{"ts":1745388840000,"o":93677.5,"h":93719,"l":93677.5,"c":93712.7,"v":266800,"usd":2.84783425}
{"ts":1745388900000,"o":93712.7,"h":93756.1,"l":93710,"c":93710,"v":240400,"usd":2.56464622}
{"ts":1745388960000,"o":93710,"h":93706.1,"l":93680,"c":93685.9,"v":12300,"usd":0.13127059}
{"ts":1745389020000,"o":93685.9,"h":93680,"l":93648,"c":93648.1,"v":56700,"usd":0.60545218}
{"ts":1745389080000,"o":93648.1,"h":93661.3,"l":93648.1,"c":93661.3,"v":21300,"usd":0.22744398}
{"ts":1745389140000,"o":93661.3,"h":93670,"l":93658.6,"c":93661.9,"v":233700,"usd":2.49497286}
{"ts":1745389200000,"o":93661.9,"h":93667.2,"l":93630.1,"c":93630.1,"v":85300,"usd":0.91080087}
{"ts":1745389260000,"o":93630.1,"h":93630.6,"l":93600.1,"c":93630.6,"v":56900,"usd":0.6077627}
{"ts":1745389320000,"o":93630.6,"h":93640,"l":93603.7,"c":93617.7,"v":44000,"usd":0.47003276}
{"ts":1745389380000,"o":93617.7,"h":93650,"l":93624.6,"c":93650,"v":965600,"usd":10.31093441}
{"ts":1745389440000,"o":93650,"h":93810.2,"l":93660,"c":93810.2,"v":166200,"usd":1.77243428}
{"ts":1745389500000,"o":93810.2,"h":93810.5,"l":93790.6,"c":93808.6,"v":78500,"usd":0.83689663}
{"ts":1745389560000,"o":93808.6,"h":93847.6,"l":93810.1,"c":93842.9,"v":328900,"usd":3.50513327}
{"ts":1745389620000,"o":93842.9,"h":93842.8,"l":93828.7,"c":93834.4,"v":63700,"usd":0.67888245}
{"ts":1745389680000,"o":93834.4,"h":93830.7,"l":93767.9,"c":93767.9,"v":161500,"usd":1.72190305}
{"ts":1745389740000,"o":93767.9,"h":93750,"l":93741.4,"c":93741.4,"v":72500,"usd":0.7733545}
{"ts":1745389800000,"o":93741.4,"h":93741.2,"l":93705.9,"c":93729.9,"v":35900,"usd":0.38304753}
{"ts":1745389860000,"o":93729.9,"h":93727.7,"l":93692.1,"c":93692.1,"v":49100,"usd":0.52396117}
{"ts":1745389920000,"o":93692.1,"h":93719.9,"l":93660,"c":93696.8,"v":74400,"usd":0.79415347}
{"ts":1745389980000,"o":93696.8,"h":93758.7,"l":93698.8,"c":93757.5,"v":56200,"usd":0.59968782}
{"ts":1745390040000,"o":93757.5,"h":93785.7,"l":93754.8,"c":93785.7,"v":194400,"usd":2.07295369}
{"ts":1745390100000,"o":93785.7,"h":93800,"l":93752.1,"c":93755.4,"v":58200,"usd":0.62068956}
{"ts":1745390160000,"o":93755.4,"h":93760,"l":93743,"c":93743,"v":53600,"usd":0.57171774}
{"ts":1745390220000,"o":93743,"h":93752.5,"l":93674.7,"c":93674.7,"v":438700,"usd":4.68192925}
{"ts":1745390280000,"o":93674.7,"h":93676.1,"l":93650.1,"c":93659.4,"v":61300,"usd":0.65442488}
{"ts":1745390340000,"o":93659.4,"h":93650.6,"l":93635.3,"c":93635.4,"v":37000,"usd":0.39514712}
{"ts":1745390400000,"o":93635.4,"h":93651.5,"l":93612.4,"c":93619.1,"v":161300,"usd":1.72286319}
{"ts":1745390460000,"o":93619.1,"h":93651.8,"l":93630.5,"c":93650.9,"v":17400,"usd":0.18581984}
{"ts":1745390520000,"o":93650.9,"h":93650.8,"l":93608.5,"c":93610,"v":42100,"usd":0.44972796}
{"ts":1745390580000,"o":93610,"h":93633,"l":93576.2,"c":93597.4,"v":279200,"usd":2.98276189}
{"ts":1745390640000,"o":93597.4,"h":93654.8,"l":93593.9,"c":93644.6,"v":278800,"usd":2.97820754}
{"ts":1745390700000,"o":93644.6,"h":93639.6,"l":93610.1,"c":93610.1,"v":90100,"usd":0.96245677}
{"ts":1745390760000,"o":93610.1,"h":93625.4,"l":93609.2,"c":93625.4,"v":47600,"usd":0.50848341}
{"ts":1745390820000,"o":93625.4,"h":93652.2,"l":93626.5,"c":93652.2,"v":40500,"usd":0.43254295}
{"ts":1745390880000,"o":93652.2,"h":93692.1,"l":93653.7,"c":93681.9,"v":32100,"usd":0.34270577}
{"ts":1745390940000,"o":93681.9,"h":93696.6,"l":93668.6,"c":93689.7,"v":37900,"usd":0.40456557}
{"ts":1745391000000,"o":93689.7,"h":93699.9,"l":93697.7,"c":93697.7,"v":14700,"usd":0.15688702}
{"ts":1745391060000,"o":93697.7,"h":93668.2,"l":93640,"c":93640,"v":60200,"usd":0.64287147}
{"ts":1745391120000,"o":93640,"h":93613.2,"l":93585.2,"c":93586.6,"v":89200,"usd":0.95310756}
{"ts":1745391180000,"o":93586.6,"h":93585.2,"l":93561.3,"c":93585.1,"v":275500,"usd":2.94397689}
{"ts":1745391240000,"o":93585.1,"h":93580.6,"l":93565.4,"c":93573.7,"v":40200,"usd":0.42960332}
{"ts":1745391300000,"o":93573.7,"h":93585.1,"l":93573.9,"c":93573.9,"v":5300,"usd":0.05663339}
{"ts":1745391360000,"o":93573.9,"h":93579.9,"l":93550,"c":93579.9,"v":81900,"usd":0.87537171}
{"ts":1745391420000,"o":93579.9,"h":93613.1,"l":93566.9,"c":93613.1,"v":47000,"usd":0.5022573}
{"ts":1745391480000,"o":93613.1,"h":93679.9,"l":93606.9,"c":93679.9,"v":129900,"usd":1.38746885}
{"ts":1745391540000,"o":93679.9,"h":93699.9,"l":93678.7,"c":93685,"v":99300,"usd":1.05994457}
{"ts":1745391600000,"o":93685,"h":93685,"l":93610,"c":93610,"v":43800,"usd":0.46768581}
{"ts":1745391660000,"o":93610,"h":93694.4,"l":93611.3,"c":93686,"v":530600,"usd":5.66381914}
{"ts":1745391720000,"o":93686,"h":93687.4,"l":93650.1,"c":93687.4,"v":35800,"usd":0.38225202}
{"ts":1745391780000,"o":93687.4,"h":93733.1,"l":93679.4,"c":93733.1,"v":342000,"usd":3.6500597}
{"ts":1745391840000,"o":93733.1,"h":93784,"l":93740,"c":93741.8,"v":33700,"usd":0.35938815}
{"ts":1745391900000,"o":93741.8,"h":93730.1,"l":93660,"c":93660,"v":170000,"usd":1.81441641}
{"ts":1745391960000,"o":93660,"h":93650,"l":93600,"c":93600,"v":47800,"usd":0.51061375}
{"ts":1745392020000,"o":93600,"h":93610,"l":93547.7,"c":93547.7,"v":370800,"usd":3.9631926}
{"ts":1745392080000,"o":93547.7,"h":93567.4,"l":93500,"c":93500,"v":193700,"usd":2.07106613}
{"ts":1745392140000,"o":93500,"h":93520,"l":93489.1,"c":93502.7,"v":211200,"usd":2.25850699}
{"ts":1745392200000,"o":93502.7,"h":93520,"l":93474.5,"c":93496.8,"v":184600,"usd":1.97417017}
{"ts":1745392260000,"o":93496.8,"h":93527.2,"l":93491.1,"c":93514.9,"v":90900,"usd":0.97208037}
{"ts":1745392320000,"o":93514.9,"h":93510.4,"l":93450,"c":93467.7,"v":2071600,"usd":22.16598337}
{"ts":1745392380000,"o":93467.7,"h":93520.5,"l":93477.7,"c":93520.5,"v":40400,"usd":0.43214242}
{"ts":1745392440000,"o":93520.5,"h":93520.5,"l":93490,"c":93514.3,"v":54900,"usd":0.58715354}
{"ts":1745392500000,"o":93514.3,"h":93507.5,"l":93480.1,"c":93504.1,"v":38400,"usd":0.41074518}
{"ts":1745392560000,"o":93504.1,"h":93519.9,"l":93504.1,"c":93504.1,"v":7700,"usd":0.08233825}
{"ts":1745392620000,"o":93504.1,"h":93494.9,"l":93480.1,"c":93490.5,"v":131100,"usd":1.40232539}
{"ts":1745392680000,"o":93490.5,"h":93490.6,"l":93468.6,"c":93468.6,"v":74900,"usd":0.80128449}
{"ts":1745392740000,"o":93468.6,"h":93474.8,"l":93473.4,"c":93473.4,"v":16000,"usd":0.17117027}
{"ts":1745392800000,"o":93473.4,"h":93539.9,"l":93466.2,"c":93539.9,"v":203500,"usd":2.17673599}
{"ts":1745392860000,"o":93539.9,"h":93568.3,"l":93540,"c":93540,"v":19400,"usd":0.20738112}
{"ts":1745392920000,"o":93540,"h":93530,"l":93490.1,"c":93490.1,"v":4600,"usd":0.04919994}
{"ts":1745392980000,"o":93490.1,"h":93490,"l":93474.4,"c":93474.4,"v":43800,"usd":0.46855408}
{"ts":1745393040000,"o":93474.4,"h":93507.3,"l":93474.5,"c":93505,"v":108100,"usd":1.15639239}
{"ts":1745393100000,"o":93505,"h":93493.3,"l":93472.2,"c":93477.8,"v":20100,"usd":0.21502032}
{"ts":1745393160000,"o":93477.8,"h":93477.8,"l":93477.8,"c":93477.8,"v":0,"usd":0}
{"ts":1745393220000,"o":93477.8,"h":93497,"l":93477.8,"c":93477.8,"v":219300,"usd":2.34592624}
{"ts":1745393280000,"o":93477.8,"h":93517.3,"l":93470.1,"c":93498.2,"v":194900,"usd":2.08482561}
{"ts":1745393340000,"o":93498.2,"h":93508.9,"l":93489.8,"c":93507.2,"v":34800,"usd":0.37218817}
{"ts":1745393400000,"o":93507.2,"h":93537.5,"l":93507.4,"c":93514.8,"v":47100,"usd":0.50365619}
{"ts":1745393460000,"o":93514.8,"h":93577.7,"l":93527,"c":93577.7,"v":74500,"usd":0.79625716}
{"ts":1745393520000,"o":93577.7,"h":93641.9,"l":93574.6,"c":93628.2,"v":736500,"usd":7.86832601}
{"ts":1745393580000,"o":93628.2,"h":93648.9,"l":93600.8,"c":93619.9,"v":200300,"usd":2.13934243}
{"ts":1745393640000,"o":93619.9,"h":93639.8,"l":93607.4,"c":93632.6,"v":179200,"usd":1.91413258}
{"ts":1745393700000,"o":93632.6,"h":93710.9,"l":93639.9,"c":93690.8,"v":195200,"usd":2.08335058}
{"ts":1745393760000,"o":93690.8,"h":93719.9,"l":93686.7,"c":93687.1,"v":90100,"usd":0.96149204}
{"ts":1745393820000,"o":93687.1,"h":93692.9,"l":93671.9,"c":93692.9,"v":40300,"usd":0.43017229}
{"ts":1745393880000,"o":93692.9,"h":93909.1,"l":93698.6,"c":93774.3,"v":1947200,"usd":20.75513291}
{"ts":1745393940000,"o":93774.3,"h":93832.4,"l":93755.8,"c":93810,"v":258500,"usd":2.75517309}
{"ts":1745394000000,"o":93810,"h":93774.2,"l":93750,"c":93774.2,"v":67100,"usd":0.71562831}
{"ts":1745394060000,"o":93774.2,"h":93762.4,"l":93676.4,"c":93700,"v":114300,"usd":1.21976019}
{"ts":1745394120000,"o":93700,"h":93733.3,"l":93705.9,"c":93733.3,"v":93900,"usd":1.00193818}
{"ts":1745394180000,"o":93733.3,"h":93723.4,"l":93700,"c":93700,"v":41100,"usd":0.43856122}
{"ts":1745394240000,"o":93700,"h":93707.7,"l":93690.1,"c":93702.6,"v":63000,"usd":0.67237138}
{"ts":1745394300000,"o":93702.6,"h":93695.4,"l":93670.1,"c":93670.1,"v":17600,"usd":0.18785848}
{"ts":1745394360000,"o":93670.1,"h":93690.1,"l":93670.1,"c":93690.1,"v":126500,"usd":1.35044887}
{"ts":1745394420000,"o":93690.1,"h":93728.2,"l":93681.5,"c":93728.2,"v":52400,"usd":0.55922592}
{"ts":1745394480000,"o":93728.2,"h":93798.5,"l":93740,"c":93760.3,"v":90000,"usd":0.95975932}
{"ts":1745394540000,"o":93760.3,"h":93768.6,"l":93713.3,"c":93750,"v":171700,"usd":1.83135197}
{"ts":1745394600000,"o":93750,"h":93789.8,"l":93729.9,"c":93748.5,"v":118500,"usd":1.26379081}
{"ts":1745394660000,"o":93748.5,"h":93764.4,"l":93748.4,"c":93748.4,"v":26500,"usd":0.28264913}
{"ts":1745394720000,"o":93748.4,"h":93760,"l":93735.8,"c":93759.9,"v":70900,"usd":0.75628089}
{"ts":1745394780000,"o":93759.9,"h":93826.2,"l":93740.1,"c":93812.1,"v":130700,"usd":1.39367303}
{"ts":1745394840000,"o":93812.1,"h":93852.9,"l":93818,"c":93829.1,"v":80300,"usd":0.85571356}
{"ts":1745394900000,"o":93829.1,"h":93888.7,"l":93818.6,"c":93859,"v":140100,"usd":1.49289817}
{"ts":1745394960000,"o":93859,"h":93876,"l":93810.2,"c":93867.2,"v":604400,"usd":6.44101594}
{"ts":1745395020000,"o":93867.2,"h":93874.2,"l":93849.4,"c":93874.2,"v":102300,"usd":1.0899843}
{"ts":1745395080000,"o":93874.2,"h":93895.7,"l":93850.8,"c":93895.7,"v":149400,"usd":1.59147456}
{"ts":1745395140000,"o":93895.7,"h":94257.6,"l":93870.2,"c":94078.6,"v":10156900,"usd":107.92508119}
{"ts":1745395200000,"o":94078.6,"h":94166.2,"l":94029.7,"c":94104.9,"v":1327000,"usd":14.10273165}
{"ts":1745395260000,"o":94104.9,"h":94123.8,"l":93990.1,"c":94080.7,"v":1206100,"usd":12.82210234}
{"ts":1745395320000,"o":94080.7,"h":94080.8,"l":93931.1,"c":93941.5,"v":995700,"usd":10.59674998}
{"ts":1745395380000,"o":93941.5,"h":93979.9,"l":93921.6,"c":93954.9,"v":514200,"usd":5.47310332}
{"ts":1745395440000,"o":93954.9,"h":93957.1,"l":93886.4,"c":93886.4,"v":179200,"usd":1.90774482}
{"ts":1745395500000,"o":93886.4,"h":93959.5,"l":93886.5,"c":93947.2,"v":670300,"usd":7.13684823}
{"ts":1745395560000,"o":93947.2,"h":93971.4,"l":93886.7,"c":93902.5,"v":421100,"usd":4.48318336}
{"ts":1745395620000,"o":93902.5,"h":93940,"l":93886.6,"c":93940,"v":132100,"usd":1.40655964}
{"ts":1745395680000,"o":93940,"h":93977.4,"l":93916.8,"c":93972.9,"v":655500,"usd":6.97685287}
{"ts":1745395740000,"o":93972.9,"h":94085.4,"l":93976.8,"c":94036.5,"v":222300,"usd":2.36392127}
{"ts":1745395800000,"o":94036.5,"h":94061.6,"l":94014.2,"c":94036.2,"v":213200,"usd":2.26702082}
{"ts":1745395860000,"o":94036.2,"h":94051.7,"l":94005.5,"c":94025.7,"v":245100,"usd":2.60645456}
{"ts":1745395920000,"o":94025.7,"h":94025.7,"l":93990.2,"c":93990.3,"v":69000,"usd":0.73405682}
{"ts":1745395980000,"o":93990.3,"h":94019.9,"l":93999.9,"c":94019.9,"v":84200,"usd":0.89568703}
{"ts":1745396040000,"o":94019.9,"h":94219.4,"l":94019.9,"c":94163,"v":700100,"usd":7.43743515}
{"ts":1745396100000,"o":94163,"h":94387.3,"l":94159.8,"c":94337.8,"v":2190000,"usd":23.21705368}
{"ts":1745396160000,"o":94337.8,"h":94328.1,"l":94174,"c":94194.4,"v":499200,"usd":5.29758472}
{"ts":1745396220000,"o":94194.4,"h":94209.9,"l":94150,"c":94170,"v":204900,"usd":2.17577952}
{"ts":1745396280000,"o":94170,"h":94239.9,"l":94170.1,"c":94231.2,"v":588200,"usd":6.2431957}
{"ts":1745396340000,"o":94231.2,"h":94270.2,"l":94218.7,"c":94219.1,"v":134300,"usd":1.42496528}
{"ts":1745396400000,"o":94219.1,"h":94239.9,"l":94200,"c":94220.7,"v":149100,"usd":1.58224164}
{"ts":1745396460000,"o":94220.7,"h":94275.3,"l":94230.5,"c":94237.4,"v":264000,"usd":2.80112005}
{"ts":1745396520000,"o":94237.4,"h":94327.5,"l":94250,"c":94286.2,"v":353400,"usd":3.748216}
{"ts":1745396580000,"o":94286.2,"h":94372.9,"l":94253.4,"c":94361.6,"v":458600,"usd":4.86212189}
{"ts":1745396640000,"o":94361.6,"h":94458.6,"l":94321.1,"c":94330,"v":804000,"usd":8.5156828}
{"ts":1745396700000,"o":94330,"h":94340,"l":94230.7,"c":94250.1,"v":1635500,"usd":17.34650444}
{"ts":1745396760000,"o":94250.1,"h":94250.1,"l":94120.4,"c":94129.5,"v":321500,"usd":3.41355913}
{"ts":1745396820000,"o":94129.5,"h":94152.5,"l":94092.2,"c":94092.2,"v":513200,"usd":5.45199679}
{"ts":1745396880000,"o":94092.2,"h":94149.1,"l":94090.3,"c":94132.5,"v":143500,"usd":1.52473934}
{"ts":1745396940000,"o":94132.5,"h":94258.7,"l":94132.6,"c":94249.3,"v":495200,"usd":5.25736514}
{"ts":1745397000000,"o":94249.3,"h":94255,"l":94192.2,"c":94200.1,"v":212900,"usd":2.25941493}
{"ts":1745397060000,"o":94200.1,"h":94200.2,"l":94136.3,"c":94136.4,"v":271100,"usd":2.8786885}
{"ts":1745397120000,"o":94136.4,"h":94159.9,"l":94132.8,"c":94140.4,"v":85100,"usd":0.90392993}
{"ts":1745397180000,"o":94140.4,"h":94147.1,"l":94097.7,"c":94143.6,"v":420800,"usd":4.47104924}
{"ts":1745397240000,"o":94143.6,"h":94130.4,"l":94083.3,"c":94119.2,"v":282500,"usd":3.00222604}
{"ts":1745397300000,"o":94119.2,"h":94199.9,"l":94128.2,"c":94179.9,"v":189100,"usd":2.00771454}
{"ts":1745397360000,"o":94179.9,"h":94191.6,"l":94154.1,"c":94173.4,"v":50600,"usd":0.53734538}
{"ts":1745397420000,"o":94173.4,"h":94178.1,"l":94128.3,"c":94138.7,"v":125300,"usd":1.33112028}
{"ts":1745397480000,"o":94138.7,"h":94180,"l":94130,"c":94180,"v":61400,"usd":0.65207313}
{"ts":1745397540000,"o":94180,"h":94240,"l":94186.6,"c":94194,"v":180700,"usd":1.91814268}
{"ts":1745397600000,"o":94194,"h":94194,"l":94190.1,"c":94193.3,"v":94600,"usd":1.00432469}
{"ts":1745397660000,"o":94193.3,"h":94272.6,"l":94193.3,"c":94209.1,"v":129600,"usd":1.37523994}
{"ts":1745397720000,"o":94209.1,"h":94210.1,"l":94190.1,"c":94210.1,"v":216400,"usd":2.29712533}
{"ts":1745397780000,"o":94210.1,"h":94251.8,"l":94150,"c":94164.6,"v":188900,"usd":2.00511984}
{"ts":1745397840000,"o":94164.6,"h":94199.9,"l":94164.8,"c":94183.3,"v":167600,"usd":1.77947545}
{"ts":1745397900000,"o":94183.3,"h":94236.1,"l":94179.5,"c":94236.1,"v":179200,"usd":1.90186561}
{"ts":1745397960000,"o":94236.1,"h":94339.1,"l":94248.2,"c":94339.1,"v":345600,"usd":3.66469356}
{"ts":1745398020000,"o":94339.1,"h":94349.9,"l":94270.5,"c":94270.5,"v":318600,"usd":3.37802771}
{"ts":1745398080000,"o":94270.5,"h":94330,"l":94270.5,"c":94330,"v":82100,"usd":0.87078285}
{"ts":1745398140000,"o":94330,"h":94400,"l":94292.7,"c":94292.7,"v":460200,"usd":4.87699464}
{"ts":1745398200000,"o":94292.7,"h":94346,"l":94275.4,"c":94340.3,"v":30200,"usd":0.32017761}
{"ts":1745398260000,"o":94340.3,"h":94340,"l":94316,"c":94334.4,"v":150900,"usd":1.59965442}
{"ts":1745398320000,"o":94334.4,"h":94322.4,"l":94263.9,"c":94263.9,"v":224000,"usd":2.37511828}
{"ts":1745398380000,"o":94263.9,"h":94296,"l":94254.2,"c":94287.5,"v":109300,"usd":1.15928493}
{"ts":1745398440000,"o":94287.5,"h":94287.5,"l":94275.8,"c":94275.8,"v":126400,"usd":1.340631}
{"ts":1745398500000,"o":94275.8,"h":94278.5,"l":94265.8,"c":94274.2,"v":182500,"usd":1.93596987}
{"ts":1745398560000,"o":94274.2,"h":94292.5,"l":94242,"c":94242.8,"v":164700,"usd":1.74720234}
{"ts":1745398620000,"o":94242.8,"h":94240,"l":94207.6,"c":94209.1,"v":137500,"usd":1.45936793}
{"ts":1745398680000,"o":94209.1,"h":94213.6,"l":94160.4,"c":94176.4,"v":200200,"usd":2.12521475}
{"ts":1745398740000,"o":94176.4,"h":94244.2,"l":94176.5,"c":94244.2,"v":341200,"usd":3.6216086}
{"ts":1745398800000,"o":94244.2,"h":94264.2,"l":94248.4,"c":94255.1,"v":64600,"usd":0.68538201}
{"ts":1745398860000,"o":94255.1,"h":94297,"l":94252.5,"c":94264.9,"v":180200,"usd":1.91120736}
{"ts":1745398920000,"o":94264.9,"h":94285.9,"l":94256.4,"c":94285.9,"v":33800,"usd":0.35857385}
{"ts":1745398980000,"o":94285.9,"h":94329.3,"l":94245.1,"c":94245.1,"v":140400,"usd":1.48891889}
{"ts":1745399040000,"o":94245.1,"h":94279.9,"l":94245.2,"c":94266.5,"v":141100,"usd":1.49700012}
{"ts":1745399100000,"o":94266.5,"h":94308.3,"l":94280,"c":94307.6,"v":214000,"usd":2.26927259}
{"ts":1745399160000,"o":94307.6,"h":94315.7,"l":94283.5,"c":94298.4,"v":139200,"usd":1.47626923}
{"ts":1745399220000,"o":94298.4,"h":94296.2,"l":94245.1,"c":94245.1,"v":136100,"usd":1.44364414}
{"ts":1745399280000,"o":94245.1,"h":94245.1,"l":94224.1,"c":94224.1,"v":114400,"usd":1.21394377}
{"ts":1745399340000,"o":94224.1,"h":94238.5,"l":94204.4,"c":94237.3,"v":64200,"usd":0.68141344}
{"ts":1745399400000,"o":94237.3,"h":94242.5,"l":94230.8,"c":94239.7,"v":33800,"usd":0.35867894}
{"ts":1745399460000,"o":94239.7,"h":94260,"l":94243,"c":94260,"v":43900,"usd":0.46580437}
{"ts":1745399520000,"o":94260,"h":94280.2,"l":94260,"c":94273.7,"v":152000,"usd":1.61250418}
{"ts":1745399580000,"o":94273.7,"h":94330,"l":94272.5,"c":94330,"v":235700,"usd":2.49935913}
{"ts":1745399640000,"o":94330,"h":94370,"l":94320.1,"c":94320.1,"v":114200,"usd":1.21029219}
{"ts":1745399700000,"o":94320.1,"h":94328.5,"l":94279,"c":94279,"v":64900,"usd":0.68833832}
{"ts":1745399760000,"o":94279,"h":94283.9,"l":94275.6,"c":94275.6,"v":33800,"usd":0.35849965}
{"ts":1745399820000,"o":94275.6,"h":94275.5,"l":94233.4,"c":94233.4,"v":375100,"usd":3.97955646}
{"ts":1745399880000,"o":94233.4,"h":94236.3,"l":94227.1,"c":94227.1,"v":46100,"usd":0.48922475}
{"ts":1745399940000,"o":94227.1,"h":94223,"l":94193.4,"c":94195.2,"v":151900,"usd":1.61244059}
{"ts":1745400000000,"o":94195.2,"h":94199.9,"l":94191.4,"c":94191.4,"v":32700,"usd":0.34715161}
{"ts":1745400060000,"o":94191.4,"h":94203.1,"l":94191.5,"c":94203.1,"v":13800,"usd":0.14649415}
{"ts":1745400120000,"o":94203.1,"h":94203.1,"l":94166.1,"c":94186.3,"v":134700,"usd":1.43033734}
{"ts":1745400180000,"o":94186.3,"h":94220,"l":94162.3,"c":94220,"v":329100,"usd":3.49416393}
{"ts":1745400240000,"o":94220,"h":94205.1,"l":94200,"c":94200,"v":43500,"usd":0.46177899}
{"ts":1745400300000,"o":94200,"h":94187.9,"l":94168.6,"c":94168.6,"v":31400,"usd":0.33343208}
{"ts":1745400360000,"o":94168.6,"h":94198.4,"l":94163.2,"c":94198.4,"v":66600,"usd":0.70717936}
{"ts":1745400420000,"o":94198.4,"h":94199.9,"l":94136.6,"c":94136.6,"v":223600,"usd":2.37464219}
{"ts":1745400480000,"o":94136.6,"h":94161.6,"l":94128.2,"c":94128.3,"v":53600,"usd":0.5693319}
{"ts":1745400540000,"o":94128.3,"h":94132.9,"l":94122,"c":94122,"v":7400,"usd":0.07861493}
{"ts":1745400600000,"o":94122,"h":94129.5,"l":94120,"c":94120,"v":114300,"usd":1.21437687}
{"ts":1745400660000,"o":94120,"h":94119.9,"l":94110.5,"c":94115.6,"v":202000,"usd":2.14639865}
{"ts":1745400720000,"o":94115.6,"h":94165.4,"l":94115.7,"c":94165.4,"v":142000,"usd":1.50856584}
{"ts":1745400780000,"o":94165.4,"h":94165.3,"l":94154.8,"c":94165.3,"v":148900,"usd":1.58131388}
{"ts":1745400840000,"o":94165.3,"h":94169,"l":94131.2,"c":94131.2,"v":22700,"usd":0.24108904}
{"ts":1745400900000,"o":94131.2,"h":94131.3,"l":94113,"c":94114.9,"v":179800,"usd":1.9103346}
{"ts":1745400960000,"o":94114.9,"h":94115,"l":94110.7,"c":94114.7,"v":8200,"usd":0.08712779}
{"ts":1745401020000,"o":94114.7,"h":94118.2,"l":94104.7,"c":94104.7,"v":924700,"usd":9.82566662}
{"ts":1745401080000,"o":94104.7,"h":94125.4,"l":94104.8,"c":94125.4,"v":561200,"usd":5.96327218}
{"ts":1745401140000,"o":94125.4,"h":94121.1,"l":94025.5,"c":94047.9,"v":1175600,"usd":12.4957595}
{"ts":1745401200000,"o":94047.9,"h":94084.8,"l":93941.1,"c":93986,"v":3712200,"usd":39.48594856}
{"ts":1745401260000,"o":93986,"h":94016.1,"l":93986.6,"c":94011.7,"v":351300,"usd":3.73715838}
{"ts":1745401320000,"o":94011.7,"h":94038.4,"l":94011.3,"c":94031.6,"v":229500,"usd":2.44074828}
{"ts":1745401380000,"o":94031.6,"h":94108,"l":94037.3,"c":94099,"v":762700,"usd":8.10879624}
{"ts":1745401440000,"o":94099,"h":94095.6,"l":94067.7,"c":94067.7,"v":93600,"usd":0.99485708}
{"ts":1745401500000,"o":94067.7,"h":94066.1,"l":94006,"c":94006,"v":220900,"usd":2.34903655}
{"ts":1745401560000,"o":94006,"h":94059.2,"l":94006,"c":94059.2,"v":522800,"usd":5.56074087}
{"ts":1745401620000,"o":94059.2,"h":94077.5,"l":94046.6,"c":94077.5,"v":103900,"usd":1.10461931}
{"ts":1745401680000,"o":94077.5,"h":94086.8,"l":94066.6,"c":94071.2,"v":40600,"usd":0.43157235}
{"ts":1745401740000,"o":94071.2,"h":94080,"l":94071.2,"c":94080,"v":18100,"usd":0.19240644}
{"ts":1745401800000,"o":94080,"h":94091.6,"l":94057.5,"c":94057.5,"v":91700,"usd":0.97472745}
{"ts":1745401860000,"o":94057.5,"h":94057.6,"l":94049.7,"c":94049.7,"v":33700,"usd":0.35829365}
{"ts":1745401920000,"o":94049.7,"h":94050.1,"l":94011,"c":94011,"v":47800,"usd":0.50829116}
{"ts":1745401980000,"o":94011,"h":94020.5,"l":94010.9,"c":94020.5,"v":175200,"usd":1.86360188}
{"ts":1745402040000,"o":94020.5,"h":94010.9,"l":93992,"c":93992,"v":124800,"usd":1.3276208}
{"ts":1745402100000,"o":93992,"h":94005.1,"l":93992.1,"c":93992.1,"v":158700,"usd":1.68839888}
{"ts":1745402160000,"o":93992.1,"h":94010.6,"l":93992.1,"c":94010.6,"v":164500,"usd":1.7500349}
{"ts":1745402220000,"o":94010.6,"h":94010.5,"l":93951.8,"c":93976.1,"v":819200,"usd":8.71690194}
{"ts":1745402280000,"o":93976.1,"h":93981.6,"l":93930.1,"c":93930.1,"v":241600,"usd":2.57159119}
{"ts":1745402340000,"o":93930.1,"h":93930.1,"l":93900,"c":93905.5,"v":462300,"usd":4.92272321}
{"ts":1745402400000,"o":93905.5,"h":93905.6,"l":93886.5,"c":93886.5,"v":648600,"usd":6.90743836}
{"ts":1745402460000,"o":93886.5,"h":93886.5,"l":93725.1,"c":93751.3,"v":1492400,"usd":15.90303232}
{"ts":1745402520000,"o":93751.3,"h":93759.2,"l":93620.1,"c":93730,"v":847700,"usd":9.04685882}
{"ts":1745402580000,"o":93730,"h":93850.4,"l":93732.2,"c":93790.9,"v":513100,"usd":5.47089377}
{"ts":1745402640000,"o":93790.9,"h":93800,"l":93575.8,"c":93601.8,"v":440300,"usd":4.70078942}
{"ts":1745402700000,"o":93601.8,"h":93618.2,"l":93566,"c":93617.8,"v":454400,"usd":4.85597972}
{"ts":1745402760000,"o":93617.8,"h":93688,"l":93550.1,"c":93550.1,"v":489800,"usd":5.23242214}
{"ts":1745402820000,"o":93550.1,"h":93566.7,"l":93522,"c":93522.2,"v":233800,"usd":2.49961565}
{"ts":1745402880000,"o":93522.2,"h":93554.7,"l":93511.3,"c":93531.5,"v":314500,"usd":3.36265654}
{"ts":1745402940000,"o":93531.5,"h":93533.3,"l":93423,"c":93423,"v":417000,"usd":4.46117136}
{"ts":1745403000000,"o":93423,"h":93498.7,"l":93388,"c":93498.7,"v":438300,"usd":4.6909392}
{"ts":1745403060000,"o":93498.7,"h":93530.7,"l":93459.3,"c":93530.7,"v":151500,"usd":1.62050901}
{"ts":1745403120000,"o":93530.7,"h":93558.4,"l":93268.5,"c":93420,"v":2197800,"usd":23.53380171}
{"ts":1745403180000,"o":93420,"h":93450,"l":93359,"c":93392.1,"v":871900,"usd":9.33336622}
{"ts":1745403240000,"o":93392.1,"h":93453.9,"l":93399.8,"c":93420.1,"v":94600,"usd":1.01252318}
{"ts":1745403300000,"o":93420.1,"h":93449.9,"l":93380.1,"c":93405,"v":137700,"usd":1.47402569}
{"ts":1745403360000,"o":93405,"h":93459.9,"l":93361.3,"c":93416.1,"v":258400,"usd":2.76568318}
{"ts":1745403420000,"o":93416.1,"h":93519.4,"l":93424.6,"c":93470,"v":474900,"usd":5.08069822}
{"ts":1745403480000,"o":93470,"h":93537.3,"l":93472.4,"c":93519.6,"v":243200,"usd":2.60089133}
{"ts":1745403540000,"o":93519.6,"h":93528.4,"l":93490.3,"c":93503.5,"v":88000,"usd":0.94114711}
{"ts":1745403600000,"o":93503.5,"h":93517,"l":93466.1,"c":93487.4,"v":309100,"usd":3.30608852}
{"ts":1745403660000,"o":93487.4,"h":93499.9,"l":93450.1,"c":93450.1,"v":17500,"usd":0.18720572}
{"ts":1745403720000,"o":93450.1,"h":93468.5,"l":93450.1,"c":93450.1,"v":64400,"usd":0.6890907}
{"ts":1745403780000,"o":93450.1,"h":93517.4,"l":93455.2,"c":93517.4,"v":78100,"usd":0.83545494}
{"ts":1745403840000,"o":93517.4,"h":93563.6,"l":93509.4,"c":93554,"v":660900,"usd":7.06558427}
{"ts":1745403900000,"o":93554,"h":93595,"l":93504.9,"c":93512.5,"v":542400,"usd":5.79677174}
{"ts":1745403960000,"o":93512.5,"h":93507.1,"l":93499.4,"c":93503.4,"v":63300,"usd":0.67699527}
{"ts":1745404020000,"o":93503.4,"h":93568.5,"l":93504.6,"c":93566.5,"v":108800,"usd":1.16302763}
{"ts":1745404080000,"o":93566.5,"h":93638.3,"l":93579.9,"c":93621.2,"v":141800,"usd":1.5147223}
{"ts":1745404140000,"o":93621.2,"h":93646,"l":93606.5,"c":93630,"v":118600,"usd":1.26664904}
{"ts":1745404200000,"o":93630,"h":93649.9,"l":93582,"c":93608.8,"v":164200,"usd":1.75354165}
{"ts":1745404260000,"o":93608.8,"h":93629.9,"l":93609.5,"c":93614.3,"v":114700,"usd":1.22516215}
{"ts":1745404320000,"o":93614.3,"h":93614.5,"l":93553.2,"c":93568.1,"v":728100,"usd":7.77809652}
{"ts":1745404380000,"o":93568.1,"h":93655.9,"l":93565.5,"c":93655.9,"v":337900,"usd":3.60887999}
{"ts":1745404440000,"o":93655.9,"h":93667.8,"l":93605.6,"c":93605.6,"v":48600,"usd":0.51900094}
{"ts":1745404500000,"o":93605.6,"h":93626.8,"l":93601.5,"c":93601.5,"v":70400,"usd":0.75201636}
{"ts":1745404560000,"o":93601.5,"h":93601.6,"l":93486.1,"c":93519.9,"v":214300,"usd":2.29052135}
{"ts":1745404620000,"o":93519.9,"h":93567.5,"l":93520,"c":93530,"v":88400,"usd":0.94507658}
{"ts":1745404680000,"o":93530,"h":93553.6,"l":93520.5,"c":93528.9,"v":65000,"usd":0.69497203}
{"ts":1745404740000,"o":93528.9,"h":93544.6,"l":93523.6,"c":93523.6,"v":29000,"usd":0.3100621}
{"ts":1745404800000,"o":93523.6,"h":93526.2,"l":93505.3,"c":93505.4,"v":74700,"usd":0.79883071}
{"ts":1745404860000,"o":93505.4,"h":93519.3,"l":93493,"c":93493,"v":104700,"usd":1.11977272}
{"ts":1745404920000,"o":93493,"h":93496.8,"l":93491.3,"c":93494.3,"v":40800,"usd":0.43639286}
{"ts":1745404980000,"o":93494.3,"h":93510,"l":93494.3,"c":93510,"v":133300,"usd":1.42557136}
{"ts":1745405040000,"o":93510,"h":93559.9,"l":93520,"c":93543.9,"v":47600,"usd":0.50890587}
{"ts":1745405100000,"o":93543.9,"h":93559.9,"l":93520.2,"c":93538.1,"v":69700,"usd":0.74510851}
{"ts":1745405160000,"o":93538.1,"h":93539.6,"l":93486.5,"c":93486.5,"v":61700,"usd":0.65970603}
{"ts":1745405220000,"o":93486.5,"h":93558.4,"l":93495.7,"c":93506.3,"v":178500,"usd":1.90861526}
{"ts":1745405280000,"o":93506.3,"h":93543.8,"l":93495.8,"c":93528,"v":70000,"usd":0.74853765}
{"ts":1745405340000,"o":93528,"h":93559.9,"l":93528,"c":93559.9,"v":59100,"usd":0.63184123}
{"ts":1745405400000,"o":93559.9,"h":93609.9,"l":93560,"c":93570.4,"v":53500,"usd":0.57163522}
{"ts":1745405460000,"o":93570.4,"h":93620,"l":93574.6,"c":93620,"v":166900,"usd":1.78348291}
{"ts":1745405520000,"o":93620,"h":93650,"l":93628.4,"c":93650,"v":63200,"usd":0.67494858}
{"ts":1745405580000,"o":93650,"h":93659.9,"l":93621,"c":93622.1,"v":73100,"usd":0.78057793}
{"ts":1745405640000,"o":93622.1,"h":93635.2,"l":93609.8,"c":93625.6,"v":17000,"usd":0.18158822}
{"ts":1745405700000,"o":93625.6,"h":93630,"l":93630,"c":93630,"v":5400,"usd":0.05767362}
{"ts":1745405760000,"o":93630,"h":93640,"l":93624.4,"c":93640,"v":177600,"usd":1.89666681}
{"ts":1745405820000,"o":93640,"h":93633.5,"l":93612.9,"c":93612.9,"v":75600,"usd":0.80743626}
{"ts":1745405880000,"o":93612.9,"h":93671,"l":93612.9,"c":93656,"v":217500,"usd":2.32251831}
{"ts":1745405940000,"o":93656,"h":93707.4,"l":93662,"c":93665.9,"v":404700,"usd":4.31941738}
{"ts":1745406000000,"o":93665.9,"h":93704.8,"l":93660.3,"c":93704.8,"v":209300,"usd":2.23435027}
{"ts":1745406060000,"o":93704.8,"h":93729.7,"l":93669.6,"c":93675.8,"v":264600,"usd":2.82404056}
{"ts":1745406120000,"o":93675.8,"h":93690,"l":93651.8,"c":93651.8,"v":141000,"usd":1.50531337}
{"ts":1745406180000,"o":93651.8,"h":93676.4,"l":93651.8,"c":93651.8,"v":44600,"usd":0.47617334}
{"ts":1745406240000,"o":93651.8,"h":93704.9,"l":93643.5,"c":93704.9,"v":60900,"usd":0.65015566}
{"ts":1745406300000,"o":93704.9,"h":93689.5,"l":93668.5,"c":93688.3,"v":26500,"usd":0.28287009}
{"ts":1745406360000,"o":93688.3,"h":93686.2,"l":93648.9,"c":93648.9,"v":12300,"usd":0.13129129}
{"ts":1745406420000,"o":93648.9,"h":93642.2,"l":93619.8,"c":93621.1,"v":57800,"usd":0.61729126}
{"ts":1745406480000,"o":93621.1,"h":93617.1,"l":93607.5,"c":93617.1,"v":44400,"usd":0.47431713}
{"ts":1745406540000,"o":93617.1,"h":93690,"l":93633.6,"c":93690,"v":23800,"usd":0.25413021}
{"ts":1745406600000,"o":93690,"h":93699.9,"l":93639.5,"c":93639.5,"v":18700,"usd":0.19964158}
{"ts":1745406660000,"o":93639.5,"h":93660,"l":93608.3,"c":93608.3,"v":37700,"usd":0.40262738}
{"ts":1745406720000,"o":93608.3,"h":93633.5,"l":93600,"c":93629,"v":59900,"usd":0.63986141}
{"ts":1745406780000,"o":93629,"h":93633.7,"l":93626.1,"c":93630.8,"v":6500,"usd":0.06942505}
{"ts":1745406840000,"o":93630.8,"h":93618.2,"l":93582.2,"c":93582.2,"v":69600,"usd":0.74354451}
{"ts":1745406900000,"o":93582.2,"h":93605.8,"l":93591.4,"c":93605.8,"v":108400,"usd":1.15819462}
{"ts":1745406960000,"o":93605.8,"h":93589.4,"l":93589.3,"c":93589.4,"v":121300,"usd":1.2960905}
{"ts":1745407020000,"o":93589.4,"h":93650,"l":93610,"c":93650,"v":30900,"usd":0.33003035}
{"ts":1745407080000,"o":93650,"h":93682.6,"l":93660,"c":93660,"v":38000,"usd":0.40565098}
{"ts":1745407140000,"o":93660,"h":93651.6,"l":93651.1,"c":93651.6,"v":2000,"usd":0.0213558}
{"ts":1745407200000,"o":93651.6,"h":93650,"l":93619,"c":93619,"v":24600,"usd":0.26272718}
{"ts":1745407260000,"o":93619,"h":93655.7,"l":93627.3,"c":93655.7,"v":141700,"usd":1.51325505}
{"ts":1745407320000,"o":93655.7,"h":93724.5,"l":93640.1,"c":93724.5,"v":227000,"usd":2.42277913}
{"ts":1745407380000,"o":93724.5,"h":93740,"l":93698.9,"c":93733.7,"v":50300,"usd":0.53668419}
{"ts":1745407440000,"o":93733.7,"h":93740,"l":93698.8,"c":93739.8,"v":219800,"usd":2.34527812}
{"ts":1745407500000,"o":93739.8,"h":93736.7,"l":93717.1,"c":93717.1,"v":99900,"usd":1.06594987}
{"ts":1745407560000,"o":93717.1,"h":93728.5,"l":93703.5,"c":93703.5,"v":143500,"usd":1.53116923}
{"ts":1745407620000,"o":93703.5,"h":93707,"l":93680.3,"c":93683.8,"v":111000,"usd":1.1847483}
{"ts":1745407680000,"o":93683.8,"h":93687.5,"l":93687.5,"c":93687.5,"v":200,"usd":0.00213476}
{"ts":1745407740000,"o":93687.5,"h":93683.5,"l":93630.8,"c":93630.8,"v":179500,"usd":1.91655216}
{"ts":1745407800000,"o":93630.8,"h":93620,"l":93568.1,"c":93571.6,"v":270000,"usd":2.8848935}
{"ts":1745407860000,"o":93571.6,"h":93576.8,"l":93523.3,"c":93523.3,"v":225300,"usd":2.40808989}
{"ts":1745407920000,"o":93523.3,"h":93553.5,"l":93483.4,"c":93540.7,"v":243600,"usd":2.60519722}
{"ts":1745407980000,"o":93540.7,"h":93556.3,"l":93541.1,"c":93550.9,"v":176400,"usd":1.88577234}
{"ts":1745408040000,"o":93550.9,"h":93586.5,"l":93559.9,"c":93573.2,"v":78600,"usd":0.83998057}
{"ts":1745408100000,"o":93573.2,"h":93573.2,"l":93497.8,"c":93502,"v":231800,"usd":2.47827559}
{"ts":1745408160000,"o":93502,"h":93498.6,"l":93487.7,"c":93487.7,"v":27600,"usd":0.2952203}
{"ts":1745408220000,"o":93487.7,"h":93520,"l":93480,"c":93480,"v":125400,"usd":1.34125299}
{"ts":1745408280000,"o":93480,"h":93515.1,"l":93454.4,"c":93490.2,"v":146400,"usd":1.56624114}
{"ts":1745408340000,"o":93490.2,"h":93519.9,"l":93478.3,"c":93478.3,"v":95800,"usd":1.02455216}
{"ts":1745408400000,"o":93478.3,"h":93495.6,"l":93450.3,"c":93450.3,"v":80000,"usd":0.85583689}
{"ts":1745408460000,"o":93450.3,"h":93489.9,"l":93442.2,"c":93482.4,"v":164400,"usd":1.75919603}
{"ts":1745408520000,"o":93482.4,"h":93475.5,"l":93460.2,"c":93475.5,"v":27000,"usd":0.28886764}
{"ts":1745408580000,"o":93475.5,"h":93515.9,"l":93460.2,"c":93460.3,"v":211500,"usd":2.2625829}
{"ts":1745408640000,"o":93460.3,"h":93460,"l":93400.6,"c":93404.6,"v":135700,"usd":1.45254814}
{"ts":1745408700000,"o":93404.6,"h":93451.2,"l":93404.7,"c":93441.3,"v":166500,"usd":1.78209322}
{"ts":1745408760000,"o":93441.3,"h":93489.9,"l":93430.5,"c":93450.1,"v":289500,"usd":3.09730321}
{"ts":1745408820000,"o":93450.1,"h":93480,"l":93464.7,"c":93480,"v":69000,"usd":0.7382337}
{"ts":1745408880000,"o":93480,"h":93483.3,"l":93405.2,"c":93423.3,"v":477700,"usd":5.1132621}
{"ts":1745408940000,"o":93423.3,"h":93450,"l":93410.5,"c":93450,"v":9200,"usd":0.09846959}
{"ts":1745409000000,"o":93450,"h":93456.8,"l":93405.3,"c":93405.3,"v":44700,"usd":0.47846954}
{"ts":1745409060000,"o":93405.3,"h":93419.7,"l":93400,"c":93400.1,"v":668600,"usd":7.15809887}
{"ts":1745409120000,"o":93400.1,"h":93424.7,"l":93403.4,"c":93407,"v":38700,"usd":0.4142991}
{"ts":1745409180000,"o":93407,"h":93419.7,"l":93400,"c":93407.7,"v":127500,"usd":1.36496818}
{"ts":1745409240000,"o":93407.7,"h":93400.1,"l":93306.2,"c":93307.4,"v":405400,"usd":4.34241025}
{"ts":1745409300000,"o":93307.4,"h":93356.6,"l":93278.5,"c":93335.2,"v":112700,"usd":1.20780329}
{"ts":1745409360000,"o":93335.2,"h":93399.4,"l":93335.4,"c":93399.4,"v":142700,"usd":1.52818082}
{"ts":1745409420000,"o":93399.4,"h":93419.9,"l":93358,"c":93390,"v":201100,"usd":2.15319745}
{"ts":1745409480000,"o":93390,"h":93429.9,"l":93369.3,"c":93412.2,"v":61200,"usd":0.65517344}
{"ts":1745409540000,"o":93412.2,"h":93400,"l":93361.7,"c":93399.1,"v":22100,"usd":0.23665202}
{"ts":1745409600000,"o":93399.1,"h":93448.7,"l":93410,"c":93433.6,"v":67100,"usd":0.71809417}
{"ts":1745409660000,"o":93433.6,"h":93508,"l":93438.7,"c":93508,"v":264600,"usd":2.83042899}
{"ts":1745409720000,"o":93508,"h":93534.4,"l":93476.8,"c":93518.6,"v":633600,"usd":6.77537291}
{"ts":1745409780000,"o":93518.6,"h":93516.8,"l":93480,"c":93516.8,"v":120100,"usd":1.28441536}
{"ts":1745409840000,"o":93516.8,"h":93520.6,"l":93444.5,"c":93446.4,"v":179400,"usd":1.91888385}
{"ts":1745409900000,"o":93446.4,"h":93524.1,"l":93381.9,"c":93489.9,"v":278700,"usd":2.98302899}
{"ts":1745409960000,"o":93489.9,"h":93523.7,"l":93510.1,"c":93523.7,"v":67600,"usd":0.72288365}
{"ts":1745410020000,"o":93523.7,"h":93518.2,"l":93458,"c":93510,"v":83000,"usd":0.8877387}
{"ts":1745410080000,"o":93510,"h":93520,"l":93480.1,"c":93520,"v":66800,"usd":0.71444572}
{"ts":1745410140000,"o":93520,"h":93569.7,"l":93516.1,"c":93554.6,"v":31100,"usd":0.3324258}
{"ts":1745410200000,"o":93554.6,"h":93597.4,"l":93554.6,"c":93587.6,"v":67500,"usd":0.72122527}
{"ts":1745410260000,"o":93587.6,"h":93669.9,"l":93600,"c":93636.2,"v":323600,"usd":3.45639726}
{"ts":1745410320000,"o":93636.2,"h":93661.3,"l":93621.3,"c":93621.9,"v":103800,"usd":1.10834238}
{"ts":1745410380000,"o":93621.9,"h":93794.9,"l":93616.5,"c":93740,"v":391500,"usd":4.17656577}
{"ts":1745410440000,"o":93740,"h":93809.9,"l":93745.3,"c":93770.7,"v":307400,"usd":3.27793248}
{"ts":1745410500000,"o":93770.7,"h":93795.9,"l":93670.9,"c":93740,"v":99600,"usd":1.0624721}
{"ts":1745410560000,"o":93740,"h":93754.2,"l":93646,"c":93647.7,"v":335500,"usd":3.58023802}
{"ts":1745410620000,"o":93647.7,"h":93669.8,"l":93616.5,"c":93660.6,"v":185200,"usd":1.9778727}
{"ts":1745410680000,"o":93660.6,"h":93680,"l":93620.9,"c":93680,"v":85900,"usd":0.91719347}
{"ts":1745410740000,"o":93680,"h":93714.1,"l":93686.5,"c":93703.8,"v":192300,"usd":2.05241816}
{"ts":1745410800000,"o":93703.8,"h":93693.7,"l":93666.1,"c":93691.3,"v":8900,"usd":0.09499779}
{"ts":1745410860000,"o":93691.3,"h":93671.1,"l":93600,"c":93619.6,"v":183800,"usd":1.96318214}
{"ts":1745410920000,"o":93619.6,"h":93640,"l":93606.4,"c":93640,"v":51500,"usd":0.55010487}
{"ts":1745410980000,"o":93640,"h":93657.5,"l":93627.4,"c":93627.4,"v":4500,"usd":0.04805645}
{"ts":1745411040000,"o":93627.4,"h":93670,"l":93614.9,"c":93655.1,"v":49300,"usd":0.52649905}
{"ts":1745411100000,"o":93655.1,"h":93650.2,"l":93586.5,"c":93600.4,"v":78400,"usd":0.8375109}
{"ts":1745411160000,"o":93600.4,"h":93710.1,"l":93601.7,"c":93710.1,"v":122500,"usd":1.30764994}
{"ts":1745411220000,"o":93710.1,"h":93770.1,"l":93720,"c":93728.2,"v":100400,"usd":1.07091569}
{"ts":1745411280000,"o":93728.2,"h":93730.9,"l":93680.1,"c":93687.1,"v":336900,"usd":3.59578779}
{"ts":1745411340000,"o":93687.1,"h":93704.7,"l":93687,"c":93701.9,"v":115200,"usd":1.22954244}
{"ts":1745411400000,"o":93701.9,"h":93704.5,"l":93679.5,"c":93691.9,"v":132500,"usd":1.41413385}
{"ts":1745411460000,"o":93691.9,"h":93734.9,"l":93673.6,"c":93730,"v":181800,"usd":1.93993051}
{"ts":1745411520000,"o":93730,"h":93800,"l":93726.9,"c":93800,"v":159100,"usd":1.6969226}
{"ts":1745411580000,"o":93800,"h":93817.1,"l":93786.8,"c":93800,"v":92100,"usd":0.9818127}
{"ts":1745411640000,"o":93800,"h":93824.3,"l":93790.4,"c":93807.6,"v":37100,"usd":0.39550231}
{"ts":1745411700000,"o":93807.6,"h":93829.5,"l":93765.8,"c":93801.1,"v":226600,"usd":2.4157347}
{"ts":1745411760000,"o":93801.1,"h":93800,"l":93737.3,"c":93741,"v":142600,"usd":1.52095752}
{"ts":1745411820000,"o":93741,"h":93779.9,"l":93741.9,"c":93766.2,"v":62700,"usd":0.66875148}
{"ts":1745411880000,"o":93766.2,"h":93762.1,"l":93742.4,"c":93759.4,"v":115700,"usd":1.2341187}
{"ts":1745411940000,"o":93759.4,"h":93769.1,"l":93650.7,"c":93650.8,"v":427300,"usd":4.55913805}
{"ts":1745412000000,"o":93650.8,"h":93655.2,"l":93616.6,"c":93616.6,"v":89100,"usd":0.95156734}
{"ts":1745412060000,"o":93616.6,"h":93631.7,"l":93606.9,"c":93624.5,"v":79000,"usd":0.84384625}
{"ts":1745412120000,"o":93624.5,"h":93617.4,"l":93580.1,"c":93581.1,"v":75900,"usd":0.8109643}
{"ts":1745412180000,"o":93581.1,"h":93612.8,"l":93580.1,"c":93596.7,"v":32400,"usd":0.34617876}
{"ts":1745412240000,"o":93596.7,"h":93620,"l":93595.2,"c":93620,"v":35200,"usd":0.37603759}
{"ts":1745412300000,"o":93620,"h":93613.3,"l":93590.9,"c":93599.9,"v":49200,"usd":0.52567807}
{"ts":1745412360000,"o":93599.9,"h":93640,"l":93597.5,"c":93640,"v":18000,"usd":0.19224438}
{"ts":1745412420000,"o":93640,"h":93699.9,"l":93630.1,"c":93673.7,"v":369200,"usd":3.94172134}
{"ts":1745412480000,"o":93673.7,"h":93700,"l":93660.4,"c":93699.2,"v":43400,"usd":0.46329522}
{"ts":1745412540000,"o":93699.2,"h":93709.9,"l":93667.8,"c":93684.4,"v":40000,"usd":0.42693089}
{"ts":1745412600000,"o":93684.4,"h":93714,"l":93660.1,"c":93704.6,"v":202000,"usd":2.15628172}
{"ts":1745412660000,"o":93704.6,"h":93758.8,"l":93705.5,"c":93718,"v":163400,"usd":1.74334552}
{"ts":1745412720000,"o":93718,"h":93740,"l":93697.8,"c":93740,"v":57900,"usd":0.61787565}
{"ts":1745412780000,"o":93740,"h":93749.9,"l":93686.9,"c":93701.1,"v":141800,"usd":1.51309582}
{"ts":1745412840000,"o":93701.1,"h":93700,"l":93683.2,"c":93689.9,"v":232400,"usd":2.48037175}
{"ts":1745412900000,"o":93689.9,"h":93711.5,"l":93691.5,"c":93693.6,"v":30400,"usd":0.32442503}
{"ts":1745412960000,"o":93693.6,"h":93714.1,"l":93670.5,"c":93704.7,"v":98400,"usd":1.05029716}
{"ts":1745413020000,"o":93704.7,"h":93719.2,"l":93690.7,"c":93709.4,"v":148400,"usd":1.58367865}
{"ts":1745413080000,"o":93709.4,"h":93729.9,"l":93699.5,"c":93720.6,"v":138900,"usd":1.48210247}
{"ts":1745413140000,"o":93720.6,"h":93758.2,"l":93680.9,"c":93734.4,"v":680100,"usd":7.25683012}
{"ts":1745413200000,"o":93734.4,"h":93733.2,"l":93689.2,"c":93702.4,"v":152300,"usd":1.62526924}
{"ts":1745413260000,"o":93702.4,"h":93759.8,"l":93674.1,"c":93674.1,"v":219100,"usd":2.33768103}
{"ts":1745413320000,"o":93674.1,"h":93712.9,"l":93676,"c":93689.9,"v":141400,"usd":1.50906187}
{"ts":1745413380000,"o":93689.9,"h":93729.9,"l":93697.7,"c":93697.7,"v":52400,"usd":0.5591266}
{"ts":1745413440000,"o":93697.7,"h":93697.3,"l":93651.8,"c":93669.2,"v":116300,"usd":1.24160404}
{"ts":1745413500000,"o":93669.2,"h":93716.2,"l":93651.8,"c":93686.7,"v":50700,"usd":0.54115925}
{"ts":1745413560000,"o":93686.7,"h":93733.1,"l":93691.9,"c":93724.1,"v":34700,"usd":0.37031876}
{"ts":1745413620000,"o":93724.1,"h":93759.9,"l":93700.2,"c":93700.2,"v":92500,"usd":0.98673737}
{"ts":1745413680000,"o":93700.2,"h":93792.9,"l":93693.3,"c":93792.9,"v":71900,"usd":0.76693698}
{"ts":1745413740000,"o":93792.9,"h":93897.6,"l":93753.4,"c":93753.4,"v":357600,"usd":3.81042447}
{"ts":1745413800000,"o":93753.4,"h":93900,"l":93706.9,"c":93834.1,"v":1163500,"usd":12.40473286}
{"ts":1745413860000,"o":93834.1,"h":93866.2,"l":93801.8,"c":93831.3,"v":100500,"usd":1.07093724}
{"ts":1745413920000,"o":93831.3,"h":93917.7,"l":93833.7,"c":93909,"v":415900,"usd":4.43027392}
{"ts":1745413980000,"o":93909,"h":93939.9,"l":93871.9,"c":93924.1,"v":117100,"usd":1.24717801}
{"ts":1745414040000,"o":93924.1,"h":93983,"l":93910.3,"c":93957,"v":344700,"usd":3.66887636}
{"ts":1745414100000,"o":93957,"h":93966.6,"l":93907,"c":93930,"v":159200,"usd":1.69486649}
{"ts":1745414160000,"o":93930,"h":93993.1,"l":93937.4,"c":93946.5,"v":217100,"usd":2.31031905}
{"ts":1745414220000,"o":93946.5,"h":94000,"l":93927.8,"c":94000,"v":988000,"usd":10.51271647}
{"ts":1745414280000,"o":94000,"h":94130.1,"l":94010.8,"c":94072.6,"v":1075100,"usd":11.42755285}
{"ts":1745414340000,"o":94072.6,"h":94072.5,"l":94013.3,"c":94016.5,"v":110100,"usd":1.17077763}
{"ts":1745414400000,"o":94016.5,"h":94069.9,"l":93995.7,"c":94038,"v":249300,"usd":2.65130212}
{"ts":1745414460000,"o":94038,"h":94052.3,"l":93981.6,"c":93981.6,"v":100500,"usd":1.06894102}
{"ts":1745414520000,"o":93981.6,"h":94029.9,"l":93951.3,"c":94000.7,"v":137100,"usd":1.45863573}
{"ts":1745414580000,"o":94000.7,"h":94016.2,"l":93952.7,"c":93972.3,"v":149100,"usd":1.58638686}
{"ts":1745414640000,"o":93972.3,"h":93978.3,"l":93942.7,"c":93965.8,"v":124600,"usd":1.32606661}
{"ts":1745414700000,"o":93965.8,"h":93964.8,"l":93937.9,"c":93953.9,"v":79100,"usd":0.84194555}
{"ts":1745414760000,"o":93953.9,"h":93969.9,"l":93925.2,"c":93929.8,"v":192900,"usd":2.05335169}
{"ts":1745414820000,"o":93929.8,"h":93950.1,"l":93868.9,"c":93873.1,"v":322200,"usd":3.43086513}
{"ts":1745414880000,"o":93873.1,"h":93959.1,"l":93879.9,"c":93959.1,"v":48500,"usd":0.51630169}
{"ts":1745414940000,"o":93959.1,"h":93957.9,"l":93930.3,"c":93939.1,"v":31100,"usd":0.33105504}
{"ts":1745415000000,"o":93939.1,"h":93970,"l":93930,"c":93970,"v":133700,"usd":1.42332109}
{"ts":1745415060000,"o":93970,"h":94037.4,"l":93877.8,"c":94022.7,"v":724400,"usd":7.70954888}
{"ts":1745415120000,"o":94022.7,"h":94170.8,"l":94037.3,"c":94144.2,"v":604100,"usd":6.41978106}
{"ts":1745415180000,"o":94144.2,"h":94229.9,"l":94050,"c":94080,"v":1233700,"usd":13.09975218}
{"ts":1745415240000,"o":94080,"h":94139.1,"l":94050.2,"c":94110,"v":245100,"usd":2.60470522}
{"ts":1745415300000,"o":94110,"h":94107.5,"l":93977,"c":93977,"v":277000,"usd":2.94623153}
{"ts":1745415360000,"o":93977,"h":93986,"l":93626.3,"c":93671.7,"v":1648000,"usd":17.56801313}
{"ts":1745415420000,"o":93671.7,"h":93700,"l":93480.2,"c":93492.1,"v":1164400,"usd":12.44671055}
{"ts":1745415480000,"o":93492.1,"h":94516.6,"l":93339.1,"c":94372.3,"v":10599800,"usd":112.89545599}
{"ts":1745415540000,"o":94372.3,"h":94714.7,"l":93940,"c":93977,"v":15245600,"usd":161.57677381}
{"ts":1745415600000,"o":93977,"h":94008.7,"l":93490.7,"c":93500,"v":7551000,"usd":80.59044357}
{"ts":1745415660000,"o":93500,"h":93853.3,"l":93430,"c":93670.8,"v":2310900,"usd":24.6698768}
{"ts":1745415720000,"o":93670.8,"h":93941.7,"l":93600,"c":93881.7,"v":1999900,"usd":21.32282255}
{"ts":1745415780000,"o":93881.7,"h":93900,"l":93700,"c":93813.2,"v":711500,"usd":7.5839386}
{"ts":1745415840000,"o":93813.2,"h":93850.4,"l":93682,"c":93850.4,"v":890900,"usd":9.50177994}
{"ts":1745415900000,"o":93850.4,"h":93879.9,"l":93339.1,"c":93412.2,"v":2265400,"usd":24.21623244}
{"ts":1745415960000,"o":93412.2,"h":93728.1,"l":93394.6,"c":93629.6,"v":1706300,"usd":18.23245807}
{"ts":1745416020000,"o":93629.6,"h":93880.5,"l":93560,"c":93818.7,"v":1562100,"usd":16.66223318}
{"ts":1745416080000,"o":93818.7,"h":93838.7,"l":93668.1,"c":93688.3,"v":813000,"usd":8.67232954}
{"ts":1745416140000,"o":93688.3,"h":93854.9,"l":93689.4,"c":93705.7,"v":664400,"usd":7.08369863}
{"ts":1745416200000,"o":93705.7,"h":93982,"l":93719.4,"c":93880,"v":1140600,"usd":12.14895221}
{"ts":1745416260000,"o":93880,"h":93877.3,"l":93674.9,"c":93674.9,"v":668200,"usd":7.12521714}
{"ts":1745416320000,"o":93674.9,"h":93830,"l":93649,"c":93830,"v":782900,"usd":8.35368949}
{"ts":1745416380000,"o":93830,"h":93851.9,"l":93440.8,"c":93537.8,"v":3913100,"usd":41.81784841}
{"ts":1745416440000,"o":93537.8,"h":93589.2,"l":93456.6,"c":93529.4,"v":292200,"usd":3.12488309}
{"ts":1745416500000,"o":93529.4,"h":93550,"l":93422,"c":93442.3,"v":1031100,"usd":11.03136986}
{"ts":1745416560000,"o":93442.3,"h":93450.3,"l":93300.4,"c":93314.6,"v":1195300,"usd":12.80363031}
{"ts":1745416620000,"o":93314.6,"h":93368.2,"l":93100,"c":93156.6,"v":4273700,"usd":45.86130508}
{"ts":1745416680000,"o":93156.6,"h":93209.1,"l":93009.8,"c":93096.3,"v":1272200,"usd":13.66781424}
{"ts":1745416740000,"o":93096.3,"h":93075.4,"l":92925.6,"c":92936.1,"v":1559700,"usd":16.77658247}
{"ts":1745416800000,"o":92936.1,"h":93008.2,"l":92846.7,"c":93008.2,"v":1283400,"usd":13.812759}
{"ts":1745416860000,"o":93008.2,"h":93162.1,"l":92833.2,"c":93081.5,"v":3907000,"usd":42.00426106}
{"ts":1745416920000,"o":93081.5,"h":93244.6,"l":93066.3,"c":93121.2,"v":672000,"usd":7.21324813}
{"ts":1745416980000,"o":93121.2,"h":93250,"l":93113.7,"c":93250,"v":210300,"usd":2.25695069}
{"ts":1745417040000,"o":93250,"h":93411.3,"l":93224.1,"c":93378.6,"v":489800,"usd":5.24914952}
{"ts":1745417100000,"o":93378.6,"h":93646.6,"l":93402.4,"c":93592.3,"v":1235000,"usd":13.20395959}
{"ts":1745417160000,"o":93592.3,"h":93628.3,"l":93495.2,"c":93529.4,"v":249300,"usd":2.664759}
{"ts":1745417220000,"o":93529.4,"h":93615.1,"l":93453.9,"c":93453.9,"v":1181400,"usd":12.62801351}
{"ts":1745417280000,"o":93453.9,"h":93478.5,"l":93278.8,"c":93278.8,"v":424200,"usd":4.54117251}
{"ts":1745417340000,"o":93278.8,"h":93469.8,"l":93285.9,"c":93449.4,"v":409700,"usd":4.38728437}
{"ts":1745417400000,"o":93449.4,"h":93469.9,"l":93349.2,"c":93390,"v":357000,"usd":3.82172013}
{"ts":1745417460000,"o":93390,"h":93374.7,"l":93245.5,"c":93273.5,"v":402700,"usd":4.31542219}
{"ts":1745417520000,"o":93273.5,"h":93320,"l":93251.2,"c":93320,"v":279600,"usd":2.99728699}
{"ts":1745417580000,"o":93320,"h":93469.8,"l":93304.4,"c":93469.8,"v":642900,"usd":6.8792405}
{"ts":1745417640000,"o":93469.8,"h":93468.6,"l":93354.8,"c":93354.8,"v":96300,"usd":1.03092291}
{"ts":1745417700000,"o":93354.8,"h":93349.9,"l":93271.8,"c":93300,"v":367600,"usd":3.93924998}
{"ts":1745417760000,"o":93300,"h":93288.4,"l":93170,"c":93191.2,"v":511500,"usd":5.48653998}
{"ts":1745417820000,"o":93191.2,"h":93169.5,"l":93023,"c":93093.3,"v":523600,"usd":5.62447254}
{"ts":1745417880000,"o":93093.3,"h":93100,"l":92856.9,"c":92856.9,"v":660300,"usd":7.10492407}
{"ts":1745417940000,"o":92856.9,"h":92890.3,"l":92685,"c":92720,"v":5353100,"usd":57.6832403}
{"ts":1745418000000,"o":92720,"h":92774.8,"l":92687.6,"c":92729.1,"v":1053900,"usd":11.36690328}
{"ts":1745418060000,"o":92729.1,"h":92881.6,"l":92660.9,"c":92819.6,"v":1240400,"usd":13.37213358}
{"ts":1745418120000,"o":92819.6,"h":92802,"l":92641.9,"c":92726.5,"v":348700,"usd":3.7613377}
{"ts":1745418180000,"o":92726.5,"h":92980,"l":92728.5,"c":92958.8,"v":816900,"usd":8.79596501}
{"ts":1745418240000,"o":92958.8,"h":93132.9,"l":92918,"c":93132.9,"v":1657200,"usd":17.81096542}
{"ts":1745418300000,"o":93132.9,"h":93139.9,"l":93049,"c":93117.9,"v":332000,"usd":3.56540685}
{"ts":1745418360000,"o":93117.9,"h":93145.4,"l":93059.7,"c":93112.9,"v":199500,"usd":2.14243479}
{"ts":1745418420000,"o":93112.9,"h":93264.9,"l":93130.6,"c":93262.7,"v":595200,"usd":6.38418999}
{"ts":1745418480000,"o":93262.7,"h":93264.9,"l":93172.9,"c":93176.3,"v":440700,"usd":4.72662719}
{"ts":1745418540000,"o":93176.3,"h":93240.3,"l":93152,"c":93212.4,"v":989100,"usd":10.61186385}
{"ts":1745418600000,"o":93212.4,"h":93229.9,"l":93086.7,"c":93120,"v":612600,"usd":6.57648758}
{"ts":1745418660000,"o":93120,"h":93120.1,"l":93041.4,"c":93061.2,"v":2319400,"usd":24.92394491}
{"ts":1745418720000,"o":93061.2,"h":93070.1,"l":92920.9,"c":92991.4,"v":220600,"usd":2.37187126}
{"ts":1745418780000,"o":92991.4,"h":93009.9,"l":92909.9,"c":92960,"v":332900,"usd":3.58095412}
{"ts":1745418840000,"o":92960,"h":93009.9,"l":92900.2,"c":92959.7,"v":344600,"usd":3.70664192}
{"ts":1745418900000,"o":92959.7,"h":93036.2,"l":92963.9,"c":92963.9,"v":154000,"usd":1.655939}
{"ts":1745418960000,"o":92963.9,"h":93068.7,"l":92970.8,"c":93054.9,"v":318400,"usd":3.42302153}
{"ts":1745419020000,"o":93054.9,"h":93080,"l":92974.1,"c":92983.8,"v":354200,"usd":3.80794113}
{"ts":1745419080000,"o":92983.8,"h":92999.9,"l":92820.3,"c":92820.3,"v":369500,"usd":3.97964613}
{"ts":1745419140000,"o":92820.3,"h":92919.6,"l":92813.4,"c":92905.4,"v":652100,"usd":7.01987912}
{"ts":1745419200000,"o":92905.4,"h":92910.7,"l":92860,"c":92895.5,"v":60100,"usd":0.64693239}
{"ts":1745419260000,"o":92895.5,"h":92876.1,"l":92784.2,"c":92867.4,"v":350100,"usd":3.77167595}
{"ts":1745419320000,"o":92867.4,"h":92873.5,"l":92755.4,"c":92755.4,"v":171100,"usd":1.84363963}
{"ts":1745419380000,"o":92755.4,"h":92859.4,"l":92742.1,"c":92849.2,"v":1389900,"usd":14.9767655}
{"ts":1745419440000,"o":92849.2,"h":93021.6,"l":92840.5,"c":93020,"v":870600,"usd":9.36680761}
{"ts":1745419500000,"o":93020,"h":93190.8,"l":93002.2,"c":93173,"v":475300,"usd":5.10779256}
{"ts":1745419560000,"o":93173,"h":93170.9,"l":93020.6,"c":93036.7,"v":221000,"usd":2.37475494}
{"ts":1745419620000,"o":93036.7,"h":93037.2,"l":92950.1,"c":93010,"v":464600,"usd":4.99503344}
{"ts":1745419680000,"o":93010,"h":93188.1,"l":92990.1,"c":93169.4,"v":510100,"usd":5.47896907}
{"ts":1745419740000,"o":93169.4,"h":93160.9,"l":93063.7,"c":93117.8,"v":695900,"usd":7.47117632}
{"ts":1745419800000,"o":93117.8,"h":93160,"l":93067.5,"c":93110.5,"v":684500,"usd":7.35178352}
{"ts":1745419860000,"o":93110.5,"h":93068.4,"l":92971.9,"c":92984,"v":91100,"usd":0.9795449}
{"ts":1745419920000,"o":92984,"h":93019.9,"l":92917.8,"c":92950,"v":373100,"usd":4.01409706}
{"ts":1745419980000,"o":92950,"h":93066.1,"l":92958.4,"c":93030,"v":149600,"usd":1.60853712}
{"ts":1745420040000,"o":93030,"h":93027.8,"l":92960.1,"c":92960.1,"v":147700,"usd":1.5882798}
{"ts":1745420100000,"o":92960.1,"h":93000,"l":92972,"c":92975.5,"v":286800,"usd":3.08431367}
{"ts":1745420160000,"o":92975.5,"h":92975.5,"l":92960,"c":92975.5,"v":13200,"usd":0.14197517}
{"ts":1745420220000,"o":92975.5,"h":93017.3,"l":92930.7,"c":93017.3,"v":128500,"usd":1.3823453}
{"ts":1745420280000,"o":93017.3,"h":93012.7,"l":92886,"c":92886,"v":469100,"usd":5.04766571}
{"ts":1745420340000,"o":92886,"h":92929.7,"l":92871.2,"c":92929.7,"v":181700,"usd":1.95568452}
{"ts":1745420400000,"o":92929.7,"h":92939.9,"l":92910.1,"c":92920.4,"v":16300,"usd":0.17542457}
{"ts":1745420460000,"o":92920.4,"h":92910.1,"l":92693.1,"c":92772.4,"v":2567700,"usd":27.67489012}
{"ts":1745420520000,"o":92772.4,"h":92880,"l":92623.8,"c":92720.1,"v":4138900,"usd":44.61994978}
{"ts":1745420580000,"o":92720.1,"h":92727,"l":92600,"c":92600,"v":719600,"usd":7.7673064}
{"ts":1745420640000,"o":92600,"h":92694.4,"l":92503.3,"c":92651,"v":1398300,"usd":15.10499891}
{"ts":1745420700000,"o":92651,"h":92757.5,"l":92648.8,"c":92721,"v":350100,"usd":3.77609307}
{"ts":1745420760000,"o":92721,"h":92799.9,"l":92672.1,"c":92672.1,"v":183400,"usd":1.97691845}
{"ts":1745420820000,"o":92672.1,"h":92735,"l":92606.3,"c":92732.7,"v":168900,"usd":1.82210753}
{"ts":1745420880000,"o":92732.7,"h":92772.5,"l":92732.6,"c":92770,"v":92000,"usd":0.99194946}
{"ts":1745420940000,"o":92770,"h":92813.6,"l":92753.6,"c":92809.9,"v":337500,"usd":3.63703877}
{"ts":1745421000000,"o":92809.9,"h":92790,"l":92700,"c":92706.9,"v":232200,"usd":2.50393125}
{"ts":1745421060000,"o":92706.9,"h":92780,"l":92690.1,"c":92779.3,"v":160100,"usd":1.72637919}
{"ts":1745421120000,"o":92779.3,"h":92779.9,"l":92730,"c":92774,"v":250400,"usd":2.69927067}
{"ts":1745421180000,"o":92774,"h":92767.4,"l":92664.4,"c":92664.4,"v":84800,"usd":0.91451861}
{"ts":1745421240000,"o":92664.4,"h":92665.5,"l":92590.1,"c":92665.5,"v":276800,"usd":2.98822162}
{"ts":1745421300000,"o":92665.5,"h":92667.8,"l":92582.4,"c":92638.7,"v":397000,"usd":4.28642049}
{"ts":1745421360000,"o":92638.7,"h":92620,"l":92375.1,"c":92397.5,"v":3058500,"usd":33.07438673}
{"ts":1745421420000,"o":92397.5,"h":92416.7,"l":92213,"c":92241.1,"v":5556800,"usd":60.22521973}
{"ts":1745421480000,"o":92241.1,"h":92310,"l":92169.8,"c":92192.9,"v":990000,"usd":10.73453098}
{"ts":1745421540000,"o":92192.9,"h":92233.8,"l":92151.5,"c":92217.4,"v":1212900,"usd":13.15539424}
{"ts":1745421600000,"o":92217.4,"h":92254.8,"l":92140.1,"c":92189.2,"v":913600,"usd":9.91036829}
{"ts":1745421660000,"o":92189.2,"h":92201.5,"l":92111.1,"c":92200,"v":7526300,"usd":81.63469435}
{"ts":1745421720000,"o":92200,"h":92300,"l":92073.5,"c":92300,"v":6300500,"usd":68.36072253}
{"ts":1745421780000,"o":92300,"h":92367.3,"l":92220.1,"c":92367.3,"v":581700,"usd":6.30256014}
{"ts":1745421840000,"o":92367.3,"h":92360.6,"l":92023.3,"c":92070,"v":2806100,"usd":30.45101348}
{"ts":1745421900000,"o":92070,"h":92209.9,"l":92017.1,"c":92195.3,"v":602500,"usd":6.539098}
{"ts":1745421960000,"o":92195.3,"h":92207.8,"l":92100,"c":92141.5,"v":11642200,"usd":126.27907573}
{"ts":1745422020000,"o":92141.5,"h":92180,"l":92017.3,"c":92060,"v":727300,"usd":7.90033914}
{"ts":1745422080000,"o":92060,"h":92056.4,"l":91947,"c":91997.9,"v":1393700,"usd":15.15346875}
{"ts":1745422140000,"o":91997.9,"h":92032,"l":91952.8,"c":91952.8,"v":12086700,"usd":131.37760046}
{"ts":1745422200000,"o":91952.8,"h":92170.4,"l":91956.4,"c":92170.4,"v":1589800,"usd":17.27242717}
{"ts":1745422260000,"o":92170.4,"h":92158.7,"l":92041.1,"c":92095.5,"v":1231800,"usd":13.37246706}
{"ts":1745422320000,"o":92095.5,"h":92170.2,"l":92014.9,"c":92155.1,"v":618100,"usd":6.71276595}
{"ts":1745422380000,"o":92155.1,"h":92267.7,"l":92090.5,"c":92248.4,"v":743800,"usd":8.07140774}
{"ts":1745422440000,"o":92248.4,"h":92374.1,"l":92130.8,"c":92350,"v":955300,"usd":10.34877827}
{"ts":1745422500000,"o":92350,"h":92408.1,"l":92263.5,"c":92346.4,"v":715800,"usd":7.753425}
{"ts":1745422560000,"o":92346.4,"h":92373.8,"l":92305.5,"c":92307.5,"v":296500,"usd":3.2107903}
{"ts":1745422620000,"o":92307.5,"h":92454.9,"l":92306.3,"c":92392.1,"v":634400,"usd":6.86498669}
{"ts":1745422680000,"o":92392.1,"h":92469.8,"l":92390.9,"c":92454.6,"v":856300,"usd":9.26431517}
{"ts":1745422740000,"o":92454.6,"h":92645.6,"l":92442.1,"c":92618.7,"v":1723400,"usd":18.62577669}
{"ts":1745422800000,"o":92618.7,"h":92803.5,"l":92554.9,"c":92702.7,"v":1029800,"usd":11.10628252}
{"ts":1745422860000,"o":92702.7,"h":92808.1,"l":92680,"c":92680,"v":942300,"usd":10.15971426}
{"ts":1745422920000,"o":92680,"h":92750.3,"l":92679.1,"c":92697.4,"v":1075400,"usd":11.59921699}
{"ts":1745422980000,"o":92697.4,"h":92695,"l":92592.4,"c":92599.7,"v":377300,"usd":4.07357186}
{"ts":1745423040000,"o":92599.7,"h":92629.9,"l":92527.3,"c":92569.9,"v":230400,"usd":2.48873021}
{"ts":1745423100000,"o":92569.9,"h":92588.5,"l":92540.2,"c":92564.8,"v":89300,"usd":0.96473165}
{"ts":1745423160000,"o":92564.8,"h":92690.1,"l":92540.8,"c":92675.8,"v":584900,"usd":6.31582356}
{"ts":1745423220000,"o":92675.8,"h":92686.8,"l":92574.1,"c":92620.5,"v":266000,"usd":2.87150238}
{"ts":1745423280000,"o":92620.5,"h":92680.6,"l":92563.8,"c":92674.7,"v":356800,"usd":3.85240182}
{"ts":1745423340000,"o":92674.7,"h":92675.8,"l":92571.5,"c":92571.6,"v":245700,"usd":2.65269006}
{"ts":1745423400000,"o":92571.6,"h":92679.9,"l":92571.5,"c":92640.5,"v":318500,"usd":3.43766556}
{"ts":1745423460000,"o":92640.5,"h":92676.9,"l":92637.7,"c":92676.9,"v":123000,"usd":1.32739542}
{"ts":1745423520000,"o":92676.9,"h":92770,"l":92680,"c":92770,"v":440100,"usd":4.74616206}
{"ts":1745423580000,"o":92770,"h":92828.7,"l":92740.7,"c":92753,"v":189500,"usd":2.0420127}
{"ts":1745423640000,"o":92753,"h":92752.2,"l":92662.7,"c":92746.9,"v":636200,"usd":6.86358591}
{"ts":1745423700000,"o":92746.9,"h":92853.3,"l":92726.7,"c":92809.7,"v":365000,"usd":3.93421855}
{"ts":1745423760000,"o":92809.7,"h":92883,"l":92790.2,"c":92871.4,"v":328000,"usd":3.53263983}
{"ts":1745423820000,"o":92871.4,"h":93087.8,"l":92871.5,"c":93026.5,"v":1187900,"usd":12.77278985}
{"ts":1745423880000,"o":93026.5,"h":93153.5,"l":93000,"c":93138,"v":729800,"usd":7.84149412}
{"ts":1745423940000,"o":93138,"h":93185,"l":93040,"c":93060.6,"v":728200,"usd":7.81763757}
{"ts":1745424000000,"o":93060.6,"h":93225,"l":93037.9,"c":93195.7,"v":2196400,"usd":23.57011961}
{"ts":1745424060000,"o":93195.7,"h":93216.2,"l":93094.9,"c":93094.9,"v":1927400,"usd":20.68830667}
{"ts":1745424120000,"o":93094.9,"h":93158.9,"l":93026.6,"c":93032.6,"v":716900,"usd":7.70202689}
{"ts":1745424180000,"o":93032.6,"h":93114.9,"l":92985.9,"c":93040,"v":908800,"usd":9.76968995}
{"ts":1745424240000,"o":93040,"h":93099.9,"l":92974.4,"c":93031.6,"v":240700,"usd":2.58775996}
{"ts":1745424300000,"o":93031.6,"h":93205.7,"l":93054.5,"c":93205.7,"v":593800,"usd":6.37387616}
{"ts":1745424360000,"o":93205.7,"h":93286,"l":93170.1,"c":93280.7,"v":1147600,"usd":12.30563517}
{"ts":1745424420000,"o":93280.7,"h":93319.2,"l":93190,"c":93190,"v":756200,"usd":8.10671456}
{"ts":1745424480000,"o":93190,"h":93199.9,"l":93056.6,"c":93173.8,"v":553200,"usd":5.94058511}
{"ts":1745424540000,"o":93173.8,"h":93169.9,"l":93086.8,"c":93093,"v":288700,"usd":3.09943462}
{"ts":1745424600000,"o":93093,"h":93086.7,"l":93043.5,"c":93069.7,"v":197600,"usd":2.12343892}
{"ts":1745424660000,"o":93069.7,"h":93165.3,"l":93069.9,"c":93159.3,"v":491800,"usd":5.28240481}
{"ts":1745424720000,"o":93159.3,"h":93229.9,"l":93100,"c":93100,"v":184300,"usd":1.97785808}
{"ts":1745424780000,"o":93100,"h":93121.2,"l":93038.7,"c":93046.4,"v":325000,"usd":3.49155676}
{"ts":1745424840000,"o":93046.4,"h":93129.9,"l":93047.8,"c":93093.3,"v":304900,"usd":3.27533844}
{"ts":1745424900000,"o":93093.3,"h":93197.5,"l":93106.9,"c":93140,"v":543000,"usd":5.82936121}
{"ts":1745424960000,"o":93140,"h":93149.9,"l":93060.1,"c":93060.1,"v":103300,"usd":1.10975136}
{"ts":1745425020000,"o":93060.1,"h":93073.5,"l":93010,"c":93040,"v":210100,"usd":2.25778647}
{"ts":1745425080000,"o":93040,"h":93087.4,"l":93044.6,"c":93074.2,"v":317600,"usd":3.41286272}
{"ts":1745425140000,"o":93074.2,"h":93149.9,"l":93055.1,"c":93062.8,"v":197800,"usd":2.12475918}
{"ts":1745425200000,"o":93062.8,"h":93099.9,"l":93060,"c":93075,"v":133700,"usd":1.43645861}
{"ts":1745425260000,"o":93075,"h":93087.6,"l":92989.2,"c":93046.8,"v":324500,"usd":3.48812424}
{"ts":1745425320000,"o":93046.8,"h":93126,"l":93020,"c":93069.3,"v":338700,"usd":3.63897056}
{"ts":1745425380000,"o":93069.3,"h":93087.9,"l":92929.6,"c":92929.6,"v":331400,"usd":3.56415364}
{"ts":1745425440000,"o":92929.6,"h":92971,"l":92900,"c":92932.8,"v":514000,"usd":5.53108595}
{"ts":1745425500000,"o":92932.8,"h":92957.5,"l":92874.1,"c":92891,"v":313900,"usd":3.37916923}
{"ts":1745425560000,"o":92891,"h":92966.1,"l":92890.5,"c":92966.1,"v":69700,"usd":0.75015253}
{"ts":1745425620000,"o":92966.1,"h":93029.9,"l":92913.9,"c":93029.8,"v":208400,"usd":2.2417279}
{"ts":1745425680000,"o":93029.8,"h":93142.3,"l":93039.4,"c":93135.5,"v":104700,"usd":1.12457556}
{"ts":1745425740000,"o":93135.5,"h":93251.7,"l":93126.4,"c":93251.7,"v":610700,"usd":6.55407496}
{"ts":1745425800000,"o":93251.7,"h":93368.8,"l":93247.6,"c":93349.9,"v":727300,"usd":7.79206821}
{"ts":1745425860000,"o":93349.9,"h":93454.7,"l":93339.2,"c":93409.6,"v":1291700,"usd":13.8306433}
{"ts":1745425920000,"o":93409.6,"h":93436.6,"l":93375.6,"c":93412.5,"v":149000,"usd":1.59497493}
{"ts":1745425980000,"o":93412.5,"h":93438,"l":93360.1,"c":93389.8,"v":397000,"usd":4.25112694}
{"ts":1745426040000,"o":93389.8,"h":93377.7,"l":93329.6,"c":93334.7,"v":121800,"usd":1.30473102}
{"ts":1745426100000,"o":93334.7,"h":93364.8,"l":93274.6,"c":93324.4,"v":274600,"usd":2.9425075}
{"ts":1745426160000,"o":93324.4,"h":93400,"l":93287.5,"c":93400,"v":332000,"usd":3.55702319}
{"ts":1745426220000,"o":93400,"h":93579.5,"l":93376.7,"c":93569.1,"v":810800,"usd":8.67391424}
{"ts":1745426280000,"o":93569.1,"h":93614.6,"l":93557.9,"c":93614.5,"v":382800,"usd":4.09032795}
{"ts":1745426340000,"o":93614.5,"h":93729.9,"l":93610.6,"c":93721.3,"v":727400,"usd":7.76467745}
{"ts":1745426400000,"o":93721.3,"h":93740,"l":93610.1,"c":93670,"v":1013000,"usd":10.81385791}
{"ts":1745426460000,"o":93670,"h":93671.9,"l":93457.9,"c":93493.4,"v":402000,"usd":4.29648996}
{"ts":1745426520000,"o":93493.4,"h":93505.4,"l":93457.7,"c":93481.1,"v":105500,"usd":1.12855274}
{"ts":1745426580000,"o":93481.1,"h":93525.3,"l":93475.2,"c":93520.5,"v":86500,"usd":0.92507698}
{"ts":1745426640000,"o":93520.5,"h":93597.3,"l":93516,"c":93560,"v":172800,"usd":1.84702327}
{"ts":1745426700000,"o":93560,"h":93563,"l":93509.2,"c":93530,"v":137700,"usd":1.4722662}
{"ts":1745426760000,"o":93530,"h":93664.7,"l":93501.8,"c":93650.1,"v":260500,"usd":2.78310141}
{"ts":1745426820000,"o":93650.1,"h":93651.2,"l":93570.1,"c":93637.8,"v":168100,"usd":1.79588682}
{"ts":1745426880000,"o":93637.8,"h":93657.9,"l":93613.7,"c":93627.8,"v":135600,"usd":1.44818954}
{"ts":1745426940000,"o":93627.8,"h":93639.9,"l":93550.1,"c":93560.2,"v":72200,"usd":0.77150426}
{"ts":1745427000000,"o":93560.2,"h":93649.9,"l":93540.2,"c":93613.5,"v":268300,"usd":2.86585867}
{"ts":1745427060000,"o":93613.5,"h":93680.5,"l":93564.2,"c":93623.3,"v":842400,"usd":8.99392128}
{"ts":1745427120000,"o":93623.3,"h":93683.9,"l":93600.1,"c":93674.7,"v":116700,"usd":1.24645252}
{"ts":1745427180000,"o":93674.7,"h":93715.2,"l":93680,"c":93710.5,"v":148700,"usd":1.58699454}
{"ts":1745427240000,"o":93710.5,"h":93688.3,"l":93623.5,"c":93672.4,"v":70000,"usd":0.74728353}
{"ts":1745427300000,"o":93672.4,"h":93713.7,"l":93677.7,"c":93713.7,"v":95300,"usd":1.01711339}
{"ts":1745427360000,"o":93713.7,"h":93715.9,"l":93655.9,"c":93662.3,"v":270700,"usd":2.88955493}
{"ts":1745427420000,"o":93662.3,"h":93680,"l":93639.6,"c":93680,"v":162000,"usd":1.72977383}
{"ts":1745427480000,"o":93680,"h":93690,"l":93540,"c":93553.5,"v":214200,"usd":2.28889116}
{"ts":1745427540000,"o":93553.5,"h":93655.8,"l":93564.9,"c":93609.6,"v":174800,"usd":1.86732114}
{"ts":1745427600000,"o":93609.6,"h":93623.3,"l":93607.2,"c":93623.1,"v":51100,"usd":0.54583829}
{"ts":1745427660000,"o":93623.1,"h":93689.9,"l":93392.4,"c":93633.5,"v":5167500,"usd":55.2394738}
{"ts":1745427720000,"o":93633.5,"h":93714.1,"l":93630,"c":93697.3,"v":433400,"usd":4.62684674}
{"ts":1745427780000,"o":93697.3,"h":93780.5,"l":93681,"c":93780.5,"v":365500,"usd":3.89977558}
{"ts":1745427840000,"o":93780.5,"h":93826.6,"l":93757.5,"c":93757.5,"v":798200,"usd":8.50884678}
{"ts":1745427900000,"o":93757.5,"h":93781.9,"l":93750.8,"c":93776.7,"v":125800,"usd":1.34151609}
{"ts":1745427960000,"o":93776.7,"h":93859.3,"l":93776.6,"c":93859,"v":499200,"usd":5.32067702}
{"ts":1745428020000,"o":93859,"h":93858.5,"l":93784.5,"c":93829.6,"v":113500,"usd":1.20974055}
{"ts":1745428080000,"o":93829.6,"h":93832.5,"l":93793,"c":93832.5,"v":195300,"usd":2.08138488}
{"ts":1745428140000,"o":93832.5,"h":93878.2,"l":93830.1,"c":93855.3,"v":380300,"usd":4.0523485}
{"ts":1745428200000,"o":93855.3,"h":93910,"l":93848.8,"c":93860,"v":193500,"usd":2.06109126}
{"ts":1745428260000,"o":93860,"h":93880,"l":93826.2,"c":93826.2,"v":385600,"usd":4.10790723}
{"ts":1745428320000,"o":93826.2,"h":93849.3,"l":93781.2,"c":93820,"v":69600,"usd":0.74197845}
{"ts":1745428380000,"o":93820,"h":93849.9,"l":93807.4,"c":93807.4,"v":254900,"usd":2.71663136}
{"ts":1745428440000,"o":93807.4,"h":93850,"l":93783.7,"c":93819.9,"v":151000,"usd":1.60930068}
{"ts":1745428500000,"o":93819.9,"h":93852.8,"l":93800.6,"c":93814.4,"v":32000,"usd":0.34104334}
{"ts":1745428560000,"o":93814.4,"h":93846.7,"l":93764.2,"c":93799.8,"v":101800,"usd":1.08567481}
{"ts":1745428620000,"o":93799.8,"h":93809.9,"l":93752,"c":93793.5,"v":133200,"usd":1.42044007}
{"ts":1745428680000,"o":93793.5,"h":93812.8,"l":93790.6,"c":93790.6,"v":10200,"usd":0.1087489}
{"ts":1745428740000,"o":93790.6,"h":93793.4,"l":93771.9,"c":93792.2,"v":139300,"usd":1.48520222}
{"ts":1745428800000,"o":93792.2,"h":93849.9,"l":93792.3,"c":93833.2,"v":144200,"usd":1.53722123}
{"ts":1745428860000,"o":93833.2,"h":93880,"l":93840.8,"c":93880,"v":35600,"usd":0.37924216}
{"ts":1745428920000,"o":93880,"h":93889.9,"l":93761.9,"c":93869.2,"v":477200,"usd":5.08588665}
{"ts":1745428980000,"o":93869.2,"h":93856.8,"l":93774.5,"c":93782.7,"v":204900,"usd":2.18424929}
{"ts":1745429040000,"o":93782.7,"h":93834.3,"l":93774.9,"c":93787.6,"v":99000,"usd":1.05532943}
{"ts":1745429100000,"o":93787.6,"h":93783.2,"l":93760,"c":93764.8,"v":149500,"usd":1.59419437}
{"ts":1745429160000,"o":93764.8,"h":93813.6,"l":93761.9,"c":93801.9,"v":172600,"usd":1.84039157}
{"ts":1745429220000,"o":93801.9,"h":93809.5,"l":93688.1,"c":93696.8,"v":574200,"usd":6.12470008}
{"ts":1745429280000,"o":93696.8,"h":93802.6,"l":93696.8,"c":93796.7,"v":346500,"usd":3.69636197}
{"ts":1745429340000,"o":93796.7,"h":93809.9,"l":93780,"c":93780,"v":51500,"usd":0.54905114}
{"ts":1745429400000,"o":93780,"h":93768.2,"l":93720.1,"c":93735.2,"v":145600,"usd":1.55320556}
{"ts":1745429460000,"o":93735.2,"h":93810,"l":93735.2,"c":93810,"v":309500,"usd":3.30031838}
{"ts":1745429520000,"o":93810,"h":93858.9,"l":93788,"c":93799.5,"v":290400,"usd":3.09519428}
{"ts":1745429580000,"o":93799.5,"h":93798.4,"l":93775.8,"c":93785.3,"v":33300,"usd":0.35505017}
{"ts":1745429640000,"o":93785.3,"h":93785,"l":93719.9,"c":93719.9,"v":223000,"usd":2.37878788}
{"ts":1745429700000,"o":93719.9,"h":93715.4,"l":93628.7,"c":93628.7,"v":325500,"usd":3.47429293}
{"ts":1745429760000,"o":93628.7,"h":93657.7,"l":93585.5,"c":93639.9,"v":591500,"usd":6.31725405}
{"ts":1745429820000,"o":93639.9,"h":93659.3,"l":93610,"c":93659.3,"v":141300,"usd":1.50921032}
{"ts":1745429880000,"o":93659.3,"h":93659.9,"l":93560.1,"c":93575,"v":90500,"usd":0.96668483}
{"ts":1745429940000,"o":93575,"h":93628.1,"l":93573.6,"c":93619,"v":139600,"usd":1.49125613}
{"ts":1745430000000,"o":93619,"h":93668.2,"l":93586,"c":93668.2,"v":380200,"usd":4.0601242}
{"ts":1745430060000,"o":93668.2,"h":93679.8,"l":93608.5,"c":93628,"v":78200,"usd":0.83488893}
{"ts":1745430120000,"o":93628,"h":93629.9,"l":93595.4,"c":93629.9,"v":113800,"usd":1.21564535}
{"ts":1745430180000,"o":93629.9,"h":93622.6,"l":93609.5,"c":93619.8,"v":130700,"usd":1.39620688}
{"ts":1745430240000,"o":93619.8,"h":93690,"l":93627,"c":93690,"v":37300,"usd":0.39825739}
{"ts":1745430300000,"o":93690,"h":93779.9,"l":93689.5,"c":93766.5,"v":195200,"usd":2.08284864}
{"ts":1745430360000,"o":93766.5,"h":93759.9,"l":93706.8,"c":93706.8,"v":192500,"usd":2.05425679}
{"ts":1745430420000,"o":93706.8,"h":93753.5,"l":93695.4,"c":93753.5,"v":55200,"usd":0.58898931}
{"ts":1745430480000,"o":93753.5,"h":93727.2,"l":93680.3,"c":93708.8,"v":70600,"usd":0.7534282}
{"ts":1745430540000,"o":93708.8,"h":93716.1,"l":93668.9,"c":93716.1,"v":155500,"usd":1.65995973}
{"ts":1745430600000,"o":93716.1,"h":93723.2,"l":93700,"c":93723.2,"v":44400,"usd":0.47376158}
{"ts":1745430660000,"o":93723.2,"h":93718.4,"l":93680,"c":93680,"v":6100,"usd":0.06510036}
{"ts":1745430720000,"o":93680,"h":93710,"l":93674,"c":93710,"v":32200,"usd":0.34370045}
{"ts":1745430780000,"o":93710,"h":93784,"l":93710.1,"c":93775.8,"v":262300,"usd":2.79826946}
{"ts":1745430840000,"o":93775.8,"h":93787.4,"l":93760.7,"c":93780,"v":118600,"usd":1.26457636}
{"ts":1745430900000,"o":93780,"h":93809.9,"l":93779.9,"c":93808.7,"v":387800,"usd":4.134387}
{"ts":1745430960000,"o":93808.7,"h":93853.3,"l":93804.2,"c":93853.2,"v":112000,"usd":1.19392266}
{"ts":1745431020000,"o":93853.2,"h":93889.9,"l":93839.5,"c":93889.9,"v":119600,"usd":1.2742543}
{"ts":1745431080000,"o":93889.9,"h":93930,"l":93885.4,"c":93924.1,"v":260100,"usd":2.76988325}
{"ts":1745431140000,"o":93924.1,"h":93921.9,"l":93900,"c":93900,"v":106300,"usd":1.13200246}
{"ts":1745431200000,"o":93900,"h":93897.7,"l":93860,"c":93860,"v":177100,"usd":1.88641339}
{"ts":1745431260000,"o":93860,"h":93889.9,"l":93840,"c":93889.9,"v":70700,"usd":0.75328147}
{"ts":1745431320000,"o":93889.9,"h":93901.8,"l":93839.9,"c":93901.8,"v":92600,"usd":0.98627075}
{"ts":1745431380000,"o":93901.8,"h":93900.7,"l":93880,"c":93880,"v":19800,"usd":0.21088356}
{"ts":1745431440000,"o":93880,"h":93883.3,"l":93802.5,"c":93823,"v":114500,"usd":1.22026839}
{"ts":1745431500000,"o":93823,"h":93880,"l":93820.1,"c":93870.2,"v":118600,"usd":1.26387432}
{"ts":1745431560000,"o":93870.2,"h":93879.8,"l":93840.4,"c":93857.4,"v":119800,"usd":1.27644182}
{"ts":1745431620000,"o":93857.4,"h":93880,"l":93858.5,"c":93875,"v":35100,"usd":0.37393717}
{"ts":1745431680000,"o":93875,"h":93922,"l":93875.1,"c":93922,"v":38400,"usd":0.4089092}
{"ts":1745431740000,"o":93922,"h":93929,"l":93882.4,"c":93920,"v":177900,"usd":1.89446924}
{"ts":1745431800000,"o":93920,"h":94000.2,"l":93925,"c":93982.3,"v":696600,"usd":7.41335752}
{"ts":1745431860000,"o":93982.3,"h":94217.7,"l":93992.2,"c":94123.3,"v":2027100,"usd":21.54504614}
{"ts":1745431920000,"o":94123.3,"h":94172.5,"l":94132,"c":94140,"v":550100,"usd":5.84252409}
{"ts":1745431980000,"o":94140,"h":94186.2,"l":94130.6,"c":94154.9,"v":267100,"usd":2.8362783}
{"ts":1745432040000,"o":94154.9,"h":94166.6,"l":94069,"c":94082.6,"v":362700,"usd":3.85345234}
{"ts":1745432100000,"o":94082.6,"h":94107.9,"l":93997,"c":94026.1,"v":494400,"usd":5.25708217}
{"ts":1745432160000,"o":94026.1,"h":94100.2,"l":94009.4,"c":94100.2,"v":109400,"usd":1.16314169}
{"ts":1745432220000,"o":94100.2,"h":94140.5,"l":94099.2,"c":94113.5,"v":42900,"usd":0.45577639}
{"ts":1745432280000,"o":94113.5,"h":94169.9,"l":94087.3,"c":94100,"v":4045500,"usd":42.98847929}
{"ts":1745432340000,"o":94100,"h":94099.9,"l":94030.8,"c":94030.8,"v":658500,"usd":6.99968797}
{"ts":1745432400000,"o":94030.8,"h":94089.2,"l":94026.9,"c":94077.2,"v":162500,"usd":1.7274039}
{"ts":1745432460000,"o":94077.2,"h":94100,"l":94068.5,"c":94100,"v":2077700,"usd":22.07988396}
{"ts":1745432520000,"o":94100,"h":94100,"l":94093.5,"c":94100,"v":747300,"usd":7.94161853}
{"ts":1745432580000,"o":94100,"h":94100,"l":94070.7,"c":94070.7,"v":1735100,"usd":18.43962053}
{"ts":1745432640000,"o":94070.7,"h":94100,"l":93996.4,"c":93996.4,"v":375700,"usd":3.99428447}
{"ts":1745432700000,"o":93996.4,"h":93992.9,"l":93952.8,"c":93970,"v":140100,"usd":1.49081314}
{"ts":1745432760000,"o":93970,"h":93969.9,"l":93939.4,"c":93939.4,"v":81300,"usd":0.86531279}
{"ts":1745432820000,"o":93939.4,"h":93969.9,"l":93882,"c":93901.6,"v":325000,"usd":3.46006452}
{"ts":1745432880000,"o":93901.6,"h":93938.7,"l":93910,"c":93935,"v":25400,"usd":0.27042161}
{"ts":1745432940000,"o":93935,"h":93946.1,"l":93900,"c":93900,"v":39600,"usd":0.42159513}
{"ts":1745433000000,"o":93900,"h":93888.9,"l":93840,"c":93861,"v":34500,"usd":0.36753275}
{"ts":1745433060000,"o":93861,"h":93870.1,"l":93783,"c":93859.9,"v":304700,"usd":3.24733807}
{"ts":1745433120000,"o":93859.9,"h":93880,"l":93849.8,"c":93880,"v":40800,"usd":0.43469836}
{"ts":1745433180000,"o":93880,"h":93924.7,"l":93890,"c":93924.7,"v":66300,"usd":0.7060031}
{"ts":1745433240000,"o":93924.7,"h":93915.4,"l":93858.5,"c":93890,"v":215400,"usd":2.29442147}
{"ts":1745433300000,"o":93890,"h":93896.3,"l":93874.1,"c":93880.3,"v":45700,"usd":0.48680331}
{"ts":1745433360000,"o":93880.3,"h":93898.8,"l":93800.1,"c":93811.7,"v":105900,"usd":1.12847836}
{"ts":1745433420000,"o":93811.7,"h":93811.4,"l":93754.2,"c":93759.6,"v":81300,"usd":0.86682783}
{"ts":1745433480000,"o":93759.6,"h":93803,"l":93761.9,"c":93770,"v":115800,"usd":1.23469022}
{"ts":1745433540000,"o":93770,"h":93784.8,"l":93769.9,"c":93784.8,"v":20600,"usd":0.2196561}
{"ts":1745433600000,"o":93784.8,"h":93819.9,"l":93789.9,"c":93819.9,"v":127800,"usd":1.36247645}
{"ts":1745433660000,"o":93819.9,"h":93804.9,"l":93778.5,"c":93789.7,"v":25400,"usd":0.27079194}
{"ts":1745433720000,"o":93789.7,"h":93770,"l":93720.9,"c":93732,"v":90800,"usd":0.96861122}
{"ts":1745433780000,"o":93732,"h":93739.9,"l":93720.9,"c":93739.9,"v":27900,"usd":0.29767213}
{"ts":1745433840000,"o":93739.9,"h":93731.7,"l":93718,"c":93718,"v":25000,"usd":0.26672948}
{"ts":1745433900000,"o":93718,"h":93715,"l":93672.9,"c":93672.9,"v":139900,"usd":1.49324392}
{"ts":1745433960000,"o":93672.9,"h":93673.5,"l":93642.4,"c":93661.2,"v":31800,"usd":0.33954457}
{"ts":1745434020000,"o":93661.2,"h":93679.9,"l":93649.3,"c":93649.3,"v":44600,"usd":0.47615393}
{"ts":1745434080000,"o":93649.3,"h":93690,"l":93649.2,"c":93685.4,"v":221100,"usd":2.36011656}
{"ts":1745434140000,"o":93685.4,"h":93732.2,"l":93681.6,"c":93723.4,"v":130600,"usd":1.39363693}
{"ts":1745434200000,"o":93723.4,"h":93723,"l":93695.8,"c":93695.8,"v":35800,"usd":0.38200904}
{"ts":1745434260000,"o":93695.8,"h":93695,"l":93617.6,"c":93617.6,"v":44700,"usd":0.47726861}
{"ts":1745434320000,"o":93617.6,"h":93622.4,"l":93606,"c":93606,"v":97300,"usd":1.03939383}
{"ts":1745434380000,"o":93606,"h":93630,"l":93600,"c":93630,"v":90600,"usd":0.96791209}
{"ts":1745434440000,"o":93630,"h":93633.1,"l":93600.1,"c":93600.1,"v":19600,"usd":0.2093493}
{"ts":1745434500000,"o":93600.1,"h":93633.3,"l":93608,"c":93628.1,"v":51000,"usd":0.54476252}
{"ts":1745434560000,"o":93628.1,"h":93714.9,"l":93634.2,"c":93714.9,"v":260000,"usd":2.775869}
{"ts":1745434620000,"o":93714.9,"h":93714.8,"l":93700,"c":93701.9,"v":14900,"usd":0.15900215}
{"ts":1745434680000,"o":93701.9,"h":93703,"l":93648.3,"c":93650,"v":117500,"usd":1.25424553}
{"ts":1745434740000,"o":93650,"h":93659.9,"l":93626.7,"c":93626.7,"v":14600,"usd":0.15590673}
{"ts":1745434800000,"o":93626.7,"h":93637.2,"l":93588,"c":93588,"v":48400,"usd":0.51703801}
{"ts":1745434860000,"o":93588,"h":93586.3,"l":93520.9,"c":93535.7,"v":255300,"usd":2.7291589}
{"ts":1745434920000,"o":93535.7,"h":93566.6,"l":93554.1,"c":93566.6,"v":70300,"usd":0.75138909}
{"ts":1745434980000,"o":93566.6,"h":93560,"l":93521.7,"c":93521.8,"v":37000,"usd":0.3956059}
{"ts":1745435040000,"o":93521.8,"h":93539.9,"l":93503.4,"c":93512.4,"v":284300,"usd":3.03997843}
{"ts":1745435100000,"o":93512.4,"h":93508.1,"l":93365,"c":93388,"v":431300,"usd":4.61714056}
{"ts":1745435160000,"o":93388,"h":93489.9,"l":93323.3,"c":93340.7,"v":246000,"usd":2.63451118}
{"ts":1745435220000,"o":93340.7,"h":93435,"l":93331.9,"c":93383.6,"v":245400,"usd":2.62843618}
{"ts":1745435280000,"o":93383.6,"h":93430,"l":93381.4,"c":93430,"v":17500,"usd":0.18732418}
{"ts":1745435340000,"o":93430,"h":93463.2,"l":93420.1,"c":93437,"v":63700,"usd":0.68162918}
{"ts":1745435400000,"o":93437,"h":93454,"l":93380.1,"c":93380.1,"v":64700,"usd":0.69249688}
{"ts":1745435460000,"o":93380.1,"h":93449.7,"l":93362,"c":93433.4,"v":37800,"usd":0.40467338}
{"ts":1745435520000,"o":93433.4,"h":93433.4,"l":93352.4,"c":93398.5,"v":141100,"usd":1.51037783}
{"ts":1745435580000,"o":93398.5,"h":93419.9,"l":93396.3,"c":93415.1,"v":20800,"usd":0.22266061}
{"ts":1745435640000,"o":93415.1,"h":93420,"l":93352.8,"c":93352.8,"v":24200,"usd":0.25913429}
{"ts":1745435700000,"o":93352.8,"h":93367.2,"l":93240,"c":93240,"v":83900,"usd":0.89927338}
{"ts":1745435760000,"o":93240,"h":93270,"l":93225.8,"c":93270,"v":74600,"usd":0.80010786}
{"ts":1745435820000,"o":93270,"h":93339.4,"l":93270,"c":93298.7,"v":584400,"usd":6.26274187}
{"ts":1745435880000,"o":93298.7,"h":93358.2,"l":93225.7,"c":93260,"v":811500,"usd":8.69496704}
{"ts":1745435940000,"o":93260,"h":93284.5,"l":93250.6,"c":93253.6,"v":33900,"usd":0.36346094}
{"ts":1745436000000,"o":93253.6,"h":93253,"l":93167.3,"c":93191.8,"v":382800,"usd":4.10723545}
{"ts":1745436060000,"o":93191.8,"h":93229.9,"l":93160,"c":93180,"v":128100,"usd":1.37432101}
{"ts":1745436120000,"o":93180,"h":93239.9,"l":93170.2,"c":93235,"v":40200,"usd":0.43131475}
{"ts":1745436180000,"o":93235,"h":93210,"l":93103.9,"c":93119.6,"v":229200,"usd":2.46084871}
{"ts":1745436240000,"o":93119.6,"h":93159.9,"l":93102.8,"c":93115.6,"v":210700,"usd":2.26253724}
{"ts":1745436300000,"o":93115.6,"h":93145,"l":93100,"c":93145,"v":77800,"usd":0.83546772}
{"ts":1745436360000,"o":93145,"h":93148.2,"l":93000.2,"c":93057.1,"v":497900,"usd":5.35114618}
{"ts":1745436420000,"o":93057.1,"h":93064.8,"l":92960.3,"c":92960.3,"v":517200,"usd":5.561318}
{"ts":1745436480000,"o":92960.3,"h":93007,"l":92903.9,"c":93007,"v":418100,"usd":4.49894139}
{"ts":1745436540000,"o":93007,"h":93023.9,"l":92986.3,"c":92986.3,"v":102000,"usd":1.09662159}
{"ts":1745436600000,"o":92986.3,"h":92994.6,"l":92940,"c":92940,"v":87600,"usd":0.94238335}
{"ts":1745436660000,"o":92940,"h":92989.6,"l":92926.9,"c":92984.8,"v":285600,"usd":3.07172984}
{"ts":1745436720000,"o":92984.8,"h":93127,"l":92990,"c":93122.1,"v":348800,"usd":3.74835309}
{"ts":1745436780000,"o":93122.1,"h":93179.8,"l":93116.8,"c":93175.3,"v":44400,"usd":0.4766731}
{"ts":1745436840000,"o":93175.3,"h":93240,"l":93170.6,"c":93240,"v":104400,"usd":1.12028187}
{"ts":1745436900000,"o":93240,"h":93239.9,"l":93196.4,"c":93223.9,"v":108600,"usd":1.16502756}
{"ts":1745436960000,"o":93223.9,"h":93230.2,"l":93138.6,"c":93147.9,"v":54900,"usd":0.58904394}
{"ts":1745437020000,"o":93147.9,"h":93189.9,"l":93159.9,"c":93189.9,"v":45000,"usd":0.48293728}
{"ts":1745437080000,"o":93189.9,"h":93227.4,"l":93179.1,"c":93186.8,"v":23300,"usd":0.25000664}
{"ts":1745437140000,"o":93186.8,"h":93206.6,"l":93180,"c":93184.2,"v":42400,"usd":0.45496323}
{"ts":1745437200000,"o":93184.2,"h":93244.9,"l":93160.1,"c":93244.9,"v":40400,"usd":0.43337273}
{"ts":1745437260000,"o":93244.9,"h":93269.4,"l":93247.4,"c":93259.8,"v":114000,"usd":1.2223945}
{"ts":1745437320000,"o":93259.8,"h":93337.3,"l":93263.6,"c":93321.5,"v":437600,"usd":4.68990351}
{"ts":1745437380000,"o":93321.5,"h":93377.7,"l":93286.7,"c":93346.7,"v":72100,"usd":0.77233029}
{"ts":1745437440000,"o":93346.7,"h":93361.9,"l":93311.7,"c":93356.7,"v":41000,"usd":0.43918975}
{"ts":1745437500000,"o":93356.7,"h":93372.5,"l":93359.2,"c":93363.8,"v":64500,"usd":0.69081785}
{"ts":1745437560000,"o":93363.8,"h":93402.8,"l":93363.7,"c":93391.9,"v":368900,"usd":3.95038607}
{"ts":1745437620000,"o":93391.9,"h":93400,"l":93352.9,"c":93363.2,"v":285000,"usd":3.05158318}
{"ts":1745437680000,"o":93363.2,"h":93400,"l":93380.7,"c":93395.8,"v":64000,"usd":0.68523306}
{"ts":1745437740000,"o":93395.8,"h":93402.9,"l":93345.8,"c":93402.9,"v":167200,"usd":1.79049203}
{"ts":1745437800000,"o":93402.9,"h":93429.9,"l":93404.9,"c":93429.9,"v":160800,"usd":1.72132157}
{"ts":1745437860000,"o":93429.9,"h":93487.3,"l":93380.1,"c":93394.9,"v":2264200,"usd":24.22819933}
{"ts":1745437920000,"o":93394.9,"h":93404.5,"l":93322.1,"c":93328.8,"v":228300,"usd":2.44553504}
{"ts":1745437980000,"o":93328.8,"h":93389.9,"l":93323.1,"c":93366.5,"v":382800,"usd":4.10063707}
{"ts":1745438040000,"o":93366.5,"h":93489.1,"l":93377.6,"c":93489.1,"v":117700,"usd":1.25992711}
{"ts":1745438100000,"o":93489.1,"h":93529.8,"l":93477,"c":93512.9,"v":449800,"usd":4.81048745}
{"ts":1745438160000,"o":93512.9,"h":93537.3,"l":93477.6,"c":93494.2,"v":604600,"usd":6.46590773}
{"ts":1745438220000,"o":93494.2,"h":93499.9,"l":93462.7,"c":93462.8,"v":74100,"usd":0.79268437}
{"ts":1745438280000,"o":93462.8,"h":93545.7,"l":93474.8,"c":93530.5,"v":26300,"usd":0.28126098}
{"ts":1745438340000,"o":93530.5,"h":93573.1,"l":93510,"c":93511,"v":312100,"usd":3.33666589}
{"ts":1745438400000,"o":93511,"h":93519.1,"l":93440.5,"c":93460.8,"v":183800,"usd":1.96607265}
{"ts":1745438460000,"o":93460.8,"h":93514.7,"l":93431.7,"c":93513.1,"v":211100,"usd":2.25820921}
{"ts":1745438520000,"o":93513.1,"h":93577.7,"l":93456.7,"c":93540,"v":473600,"usd":5.06409969}
{"ts":1745438580000,"o":93540,"h":93520,"l":93481.6,"c":93517.3,"v":50500,"usd":0.54002604}
{"ts":1745438640000,"o":93517.3,"h":93563.1,"l":93520,"c":93530,"v":270100,"usd":2.88767614}
{"ts":1745438700000,"o":93530,"h":93521.4,"l":93475,"c":93481.2,"v":119500,"usd":1.27792062}
{"ts":1745438760000,"o":93481.2,"h":93520,"l":93433.6,"c":93502.1,"v":68400,"usd":0.73162128}
{"ts":1745438820000,"o":93502.1,"h":93539.9,"l":93465.1,"c":93537.3,"v":337200,"usd":3.60624003}
{"ts":1745438880000,"o":93537.3,"h":93539.7,"l":93511.9,"c":93519,"v":146300,"usd":1.5642091}
{"ts":1745438940000,"o":93519,"h":93519,"l":93492.9,"c":93492.9,"v":61700,"usd":0.65985599}
{"ts":1745439000000,"o":93492.9,"h":93572.6,"l":93487.2,"c":93565.3,"v":162200,"usd":1.73436465}
{"ts":1745439060000,"o":93565.3,"h":93560,"l":93529,"c":93560,"v":166700,"usd":1.7820804}
{"ts":1745439120000,"o":93560,"h":93565.9,"l":93520,"c":93565.9,"v":73200,"usd":0.78252808}
{"ts":1745439180000,"o":93565.9,"h":93569.9,"l":93526.2,"c":93569.9,"v":29500,"usd":0.31537753}
{"ts":1745439240000,"o":93569.9,"h":93598,"l":93551.7,"c":93580.1,"v":221100,"usd":2.36283898}
{"ts":1745439300000,"o":93580.1,"h":93595.4,"l":93572.3,"c":93590.9,"v":30800,"usd":0.32910886}
{"ts":1745439360000,"o":93590.9,"h":93698.2,"l":93597.5,"c":93659.3,"v":506900,"usd":5.41276383}
{"ts":1745439420000,"o":93659.3,"h":93812.2,"l":93662.9,"c":93802.3,"v":274600,"usd":2.92950946}
{"ts":1745439480000,"o":93802.3,"h":93824.9,"l":93750,"c":93750,"v":530600,"usd":5.65626404}
{"ts":1745439540000,"o":93750,"h":93769.9,"l":93735.1,"c":93735.1,"v":330400,"usd":3.52411357}
{"ts":1745439600000,"o":93735.1,"h":93811.4,"l":93735.2,"c":93805.4,"v":112000,"usd":1.19420273}
{"ts":1745439660000,"o":93805.4,"h":93816.8,"l":93783.6,"c":93802.7,"v":384400,"usd":4.09768676}
{"ts":1745439720000,"o":93802.7,"h":93812.9,"l":93780.4,"c":93806.3,"v":35000,"usd":0.37316497}
{"ts":1745439780000,"o":93806.3,"h":93819.9,"l":93789,"c":93790,"v":226300,"usd":2.41236177}
{"ts":1745439840000,"o":93790,"h":93816.1,"l":93720.6,"c":93728.2,"v":207700,"usd":2.21498722}
{"ts":1745439900000,"o":93728.2,"h":93720.1,"l":93687.6,"c":93702.2,"v":191500,"usd":2.04369925}
{"ts":1745439960000,"o":93702.2,"h":93750.9,"l":93647.3,"c":93746.4,"v":383400,"usd":4.09205462}
{"ts":1745440020000,"o":93746.4,"h":93812.2,"l":93746.5,"c":93788.3,"v":199600,"usd":2.12820948}
{"ts":1745440080000,"o":93788.3,"h":93810.2,"l":93787.4,"c":93805.7,"v":235300,"usd":2.50865056}
{"ts":1745440140000,"o":93805.7,"h":93806.2,"l":93787.3,"c":93787.3,"v":26200,"usd":0.27932605}
{"ts":1745440200000,"o":93787.3,"h":93787.3,"l":93688.2,"c":93690.6,"v":241900,"usd":2.58009926}
{"ts":1745440260000,"o":93690.6,"h":93750,"l":93691.9,"c":93750,"v":119400,"usd":1.27425603}
{"ts":1745440320000,"o":93750,"h":93793.9,"l":93735.9,"c":93762.9,"v":75500,"usd":0.80523924}
{"ts":1745440380000,"o":93762.9,"h":93779.8,"l":93759.9,"c":93779.8,"v":79000,"usd":0.8425181}
{"ts":1745440440000,"o":93779.8,"h":93809.5,"l":93772.9,"c":93794.7,"v":327400,"usd":3.49064903}
{"ts":1745440500000,"o":93794.7,"h":93787.2,"l":93754.6,"c":93763.9,"v":242300,"usd":2.58401765}
{"ts":1745440560000,"o":93763.9,"h":93824.9,"l":93780,"c":93824.9,"v":127400,"usd":1.35808749}
{"ts":1745440620000,"o":93824.9,"h":93820.1,"l":93790.2,"c":93797.1,"v":26100,"usd":0.27824457}
{"ts":1745440680000,"o":93797.1,"h":93798.8,"l":93760.2,"c":93760.2,"v":36800,"usd":0.39238257}
{"ts":1745440740000,"o":93760.2,"h":93760.4,"l":93729.7,"c":93733.3,"v":175400,"usd":1.8708574}
{"ts":1745440800000,"o":93733.3,"h":93744.8,"l":93688.3,"c":93688.3,"v":159600,"usd":1.70283434}
{"ts":1745440860000,"o":93688.3,"h":93688.3,"l":93664.9,"c":93664.9,"v":288600,"usd":3.08048112}
{"ts":1745440920000,"o":93664.9,"h":93672.3,"l":93665,"c":93669.9,"v":144300,"usd":1.54057168}
{"ts":1745440980000,"o":93669.9,"h":93664.9,"l":93627.3,"c":93653.3,"v":264700,"usd":2.82638024}
{"ts":1745441040000,"o":93653.3,"h":93691.5,"l":93657.5,"c":93691.5,"v":23900,"usd":0.25513068}
{"ts":1745441100000,"o":93691.5,"h":93691.5,"l":93640.1,"c":93640.1,"v":127900,"usd":1.36573845}
{"ts":1745441160000,"o":93640.1,"h":93664.7,"l":93650.8,"c":93664.7,"v":7300,"usd":0.07793804}
{"ts":1745441220000,"o":93664.7,"h":93691.4,"l":93680,"c":93691.3,"v":52100,"usd":0.55607925}
{"ts":1745441280000,"o":93691.3,"h":93691.4,"l":93690,"c":93691,"v":137900,"usd":1.47184812}
{"ts":1745441340000,"o":93691,"h":93691.4,"l":93632.5,"c":93633.5,"v":400800,"usd":4.27867859}
{"ts":1745441400000,"o":93633.5,"h":93624.9,"l":93540.6,"c":93568.8,"v":231500,"usd":2.47384672}
{"ts":1745441460000,"o":93568.8,"h":93579.9,"l":93568.3,"c":93573.4,"v":175100,"usd":1.87127052}
{"ts":1745441520000,"o":93573.4,"h":93631.8,"l":93579.9,"c":93631.8,"v":150800,"usd":1.61126588}
{"ts":1745441580000,"o":93631.8,"h":93633.8,"l":93588.3,"c":93620.9,"v":306700,"usd":3.27617235}
{"ts":1745441640000,"o":93620.9,"h":93617.9,"l":93583.9,"c":93583.9,"v":88100,"usd":0.94123679}
{"ts":1745441700000,"o":93583.9,"h":93650.6,"l":93596.9,"c":93650.6,"v":253900,"usd":2.71249043}
{"ts":1745441760000,"o":93650.6,"h":93656.1,"l":93644.3,"c":93656,"v":45100,"usd":0.48156742}
{"ts":1745441820000,"o":93656,"h":93681,"l":93654.4,"c":93681,"v":136200,"usd":1.45421796}
{"ts":1745441880000,"o":93681,"h":93699.6,"l":93661.1,"c":93661.2,"v":149100,"usd":1.59142366}
{"ts":1745441940000,"o":93661.2,"h":93694,"l":93670.7,"c":93671.1,"v":39500,"usd":0.42160195}
{"ts":1745442000000,"o":93671.1,"h":93668.4,"l":93591,"c":93591,"v":65700,"usd":0.70165299}
{"ts":1745442060000,"o":93591,"h":93600,"l":93527.9,"c":93600,"v":391700,"usd":4.18718865}
{"ts":1745442120000,"o":93600,"h":93636.5,"l":93610,"c":93636.5,"v":12700,"usd":0.13564682}
{"ts":1745442180000,"o":93636.5,"h":93656.5,"l":93638.1,"c":93656.5,"v":6600,"usd":0.07047503}
{"ts":1745442240000,"o":93656.5,"h":93684.7,"l":93637.9,"c":93680.7,"v":52400,"usd":0.55945747}
{"ts":1745442300000,"o":93680.7,"h":93690,"l":93654.6,"c":93667.9,"v":42000,"usd":0.44837833}
{"ts":1745442360000,"o":93667.9,"h":93743.4,"l":93667.9,"c":93741.4,"v":412100,"usd":4.39794153}
{"ts":1745442420000,"o":93741.4,"h":93745.1,"l":93720.1,"c":93724,"v":52600,"usd":0.56119104}
{"ts":1745442480000,"o":93724,"h":93721,"l":93688.1,"c":93689.1,"v":36100,"usd":0.38526133}
{"ts":1745442540000,"o":93689.1,"h":93788.8,"l":93720,"c":93788.8,"v":135700,"usd":1.44754002}
{"ts":1745442600000,"o":93788.8,"h":93779.9,"l":93757.5,"c":93779.9,"v":15300,"usd":0.16315077}
{"ts":1745442660000,"o":93779.9,"h":93772.5,"l":93736.2,"c":93747.9,"v":50800,"usd":0.54185155}
{"ts":1745442720000,"o":93747.9,"h":93866.7,"l":93747.9,"c":93842.6,"v":124500,"usd":1.32688671}
{"ts":1745442780000,"o":93842.6,"h":93843,"l":93774.7,"c":93779.7,"v":214100,"usd":2.28191096}
{"ts":1745442840000,"o":93779.7,"h":93819.3,"l":93786.5,"c":93817.5,"v":102600,"usd":1.09365019}
{"ts":1745442900000,"o":93817.5,"h":93818,"l":93811.8,"c":93811.8,"v":59600,"usd":0.63527717}
{"ts":1745442960000,"o":93811.8,"h":93839,"l":93810.8,"c":93833.6,"v":6400,"usd":0.06821643}
{"ts":1745443020000,"o":93833.6,"h":93832.1,"l":93819.9,"c":93819.9,"v":111000,"usd":1.18309884}
{"ts":1745443080000,"o":93819.9,"h":93829.9,"l":93816.9,"c":93829.9,"v":30100,"usd":0.32080899}
{"ts":1745443140000,"o":93829.9,"h":93829.4,"l":93815.3,"c":93815.3,"v":13800,"usd":0.14708448}
{"ts":1745443200000,"o":93815.3,"h":93815.7,"l":93760,"c":93760,"v":179000,"usd":1.90819669}
{"ts":1745443260000,"o":93760,"h":93760,"l":93760,"c":93760,"v":0,"usd":0}
{"ts":1745443320000,"o":93760,"h":93759.9,"l":93759.9,"c":93759.9,"v":14500,"usd":0.15464975}
{"ts":1745443380000,"o":93759.9,"h":93768.7,"l":93760,"c":93768.7,"v":62800,"usd":0.66978922}
{"ts":1745443440000,"o":93768.7,"h":93780,"l":93768.8,"c":93779.9,"v":74200,"usd":0.79124068}
{"ts":1745443500000,"o":93779.9,"h":93770,"l":93770,"c":93770,"v":2300,"usd":0.02452812}
{"ts":1745443560000,"o":93770,"h":93770,"l":93720.1,"c":93720.1,"v":244300,"usd":2.60567554}
{"ts":1745443620000,"o":93720.1,"h":93720.1,"l":93700,"c":93700,"v":132100,"usd":1.40971379}
{"ts":1745443680000,"o":93700,"h":93690.2,"l":93690.2,"c":93690.2,"v":9000,"usd":0.0960615}
{"ts":1745443740000,"o":93690.2,"h":93690.2,"l":93690.2,"c":93690.2,"v":9100,"usd":0.09712885}
{"ts":1745443800000,"o":93690.2,"h":93705.4,"l":93690.1,"c":93705.4,"v":102000,"usd":1.08859639}
{"ts":1745443860000,"o":93705.4,"h":93720.9,"l":93705.4,"c":93719.5,"v":80300,"usd":0.85692308}
{"ts":1745443920000,"o":93719.5,"h":93742.6,"l":93722.5,"c":93729.3,"v":74200,"usd":0.79160378}
{"ts":1745443980000,"o":93729.3,"h":93767.3,"l":93729.1,"c":93765.1,"v":104100,"usd":1.11045236}
{"ts":1745444040000,"o":93765.1,"h":93769.8,"l":93698.3,"c":93769.8,"v":437400,"usd":4.66665403}
{"ts":1745444100000,"o":93769.8,"h":93769.8,"l":93701.9,"c":93723.3,"v":169100,"usd":1.80400704}
{"ts":1745444160000,"o":93723.3,"h":93723.4,"l":93723.4,"c":93723.4,"v":200,"usd":0.00213394}
{"ts":1745444220000,"o":93723.4,"h":93740,"l":93723.4,"c":93740,"v":21800,"usd":0.2325812}
{"ts":1745444280000,"o":93740,"h":93740,"l":93740,"c":93740,"v":0,"usd":0}
{"ts":1745444340000,"o":93740,"h":93753.6,"l":93707.5,"c":93737.4,"v":151900,"usd":1.62051581}
{"ts":1745444400000,"o":93737.4,"h":93718.3,"l":93703.1,"c":93703.1,"v":10700,"usd":0.11418972}
{"ts":1745444460000,"o":93703.1,"h":93705.4,"l":93652.4,"c":93652.4,"v":121600,"usd":1.29813446}
{"ts":1745444520000,"o":93652.4,"h":93643.4,"l":93446.7,"c":93511.9,"v":688000,"usd":7.35430315}
{"ts":1745444580000,"o":93511.9,"h":93527.1,"l":93319.2,"c":93401.3,"v":304800,"usd":3.26367489}
{"ts":1745444640000,"o":93401.3,"h":93460,"l":93390.2,"c":93460,"v":203300,"usd":2.17589033}
{"ts":1745444700000,"o":93460,"h":93527,"l":93460,"c":93474.6,"v":84300,"usd":0.90169644}
{"ts":1745444760000,"o":93474.6,"h":93518.6,"l":93434.5,"c":93512,"v":1247800,"usd":13.35163135}
{"ts":1745444820000,"o":93512,"h":93610.8,"l":93502.7,"c":93607.1,"v":460500,"usd":4.92291952}
{"ts":1745444880000,"o":93607.1,"h":93616.8,"l":93480,"c":93480,"v":213600,"usd":2.2830269}
{"ts":1745444940000,"o":93480,"h":93515.6,"l":93468.9,"c":93511.5,"v":233200,"usd":2.4947094}
{"ts":1745445000000,"o":93511.5,"h":93520,"l":93476.6,"c":93476.6,"v":400800,"usd":4.28651066}
{"ts":1745445060000,"o":93476.6,"h":93474.2,"l":93474.2,"c":93474.2,"v":39100,"usd":0.41829571}
{"ts":1745445120000,"o":93474.2,"h":93569.9,"l":93474.9,"c":93553,"v":289700,"usd":3.0972952}
{"ts":1745445180000,"o":93553,"h":93559.9,"l":93540,"c":93540,"v":18700,"usd":0.19988527}
{"ts":1745445240000,"o":93540,"h":93536.9,"l":93480.1,"c":93494.7,"v":96200,"usd":1.02886002}
{"ts":1745445300000,"o":93494.7,"h":93501.7,"l":93501.7,"c":93501.7,"v":100,"usd":0.0010695}
{"ts":1745445360000,"o":93501.7,"h":93501.7,"l":93501.6,"c":93501.7,"v":143000,"usd":1.529385}
{"ts":1745445420000,"o":93501.7,"h":93529.8,"l":93461.5,"c":93468.9,"v":218800,"usd":2.34030967}
{"ts":1745445480000,"o":93468.9,"h":93471.9,"l":93224.1,"c":93309.9,"v":1014700,"usd":10.87150508}
{"ts":1745445540000,"o":93309.9,"h":93367.1,"l":93307.2,"c":93360.2,"v":104300,"usd":1.1175134}
{"ts":1745445600000,"o":93360.2,"h":93457,"l":93365.8,"c":93457,"v":194700,"usd":2.08439989}
{"ts":1745445660000,"o":93457,"h":93488.5,"l":93453.5,"c":93457.6,"v":261500,"usd":2.79762109}
{"ts":1745445720000,"o":93457.6,"h":93470.8,"l":93387.8,"c":93409.8,"v":487700,"usd":5.22004596}
{"ts":1745445780000,"o":93409.8,"h":93466.7,"l":93353.1,"c":93368.6,"v":473900,"usd":5.07329084}
{"ts":1745445840000,"o":93368.6,"h":93354.5,"l":93308.9,"c":93320,"v":373700,"usd":4.00400659}
{"ts":1745445900000,"o":93320,"h":93309.9,"l":93250.9,"c":93275.9,"v":106400,"usd":1.14067148}
{"ts":1745445960000,"o":93275.9,"h":93349.7,"l":93265.8,"c":93335.3,"v":73200,"usd":0.78459997}
{"ts":1745446020000,"o":93335.3,"h":93377.7,"l":93349.8,"c":93376.5,"v":16800,"usd":0.17992069}
{"ts":1745446080000,"o":93376.5,"h":93390,"l":93345,"c":93390,"v":70700,"usd":0.75718553}
{"ts":1745446140000,"o":93390,"h":93399.9,"l":93351.1,"c":93351.1,"v":160700,"usd":1.72071437}
{"ts":1745446200000,"o":93351.1,"h":93362.8,"l":93242.3,"c":93253.7,"v":237000,"usd":2.54057515}
{"ts":1745446260000,"o":93253.7,"h":93277.4,"l":93234.6,"c":93257.5,"v":315800,"usd":3.38640937}
{"ts":1745446320000,"o":93257.5,"h":93280.7,"l":93245.4,"c":93259.4,"v":65900,"usd":0.70658292}
{"ts":1745446380000,"o":93259.4,"h":93260,"l":93183.6,"c":93251.3,"v":231800,"usd":2.48661674}
{"ts":1745446440000,"o":93251.3,"h":93240,"l":93207.2,"c":93230.8,"v":257600,"usd":2.76310436}
{"ts":1745446500000,"o":93230.8,"h":93258.8,"l":93220.2,"c":93240,"v":48300,"usd":0.51794796}
{"ts":1745446560000,"o":93240,"h":93323.2,"l":93230.9,"c":93318.8,"v":376100,"usd":4.03187961}
{"ts":1745446620000,"o":93318.8,"h":93339.9,"l":93308.5,"c":93308.5,"v":55500,"usd":0.59463604}
{"ts":1745446680000,"o":93308.5,"h":93337.4,"l":93288,"c":93313.1,"v":231800,"usd":2.4842444}
{"ts":1745446740000,"o":93313.1,"h":93337.2,"l":93317.1,"c":93337.2,"v":30600,"usd":0.32785592}
{"ts":1745446800000,"o":93337.2,"h":93386.7,"l":93340,"c":93376.8,"v":84900,"usd":0.9092162}
{"ts":1745446860000,"o":93376.8,"h":93409.1,"l":93370.3,"c":93389.9,"v":190700,"usd":2.04192876}
{"ts":1745446920000,"o":93389.9,"h":93389.8,"l":93362.4,"c":93370.6,"v":167400,"usd":1.79253739}
{"ts":1745446980000,"o":93370.6,"h":93375.1,"l":93369.4,"c":93369.4,"v":18400,"usd":0.19705738}
{"ts":1745447040000,"o":93369.4,"h":93396.1,"l":93348.4,"c":93396.1,"v":159500,"usd":1.70811283}
{"ts":1745447100000,"o":93396.1,"h":93410,"l":93399,"c":93410,"v":8800,"usd":0.09421668}
{"ts":1745447160000,"o":93410,"h":93416.8,"l":93397.9,"c":93407.3,"v":37000,"usd":0.39609157}
{"ts":1745447220000,"o":93407.3,"h":93442.3,"l":93408.7,"c":93439.5,"v":232100,"usd":2.48434821}
{"ts":1745447280000,"o":93439.5,"h":93435.1,"l":93388,"c":93407.3,"v":197900,"usd":2.11854369}
{"ts":1745447340000,"o":93407.3,"h":93416.9,"l":93380,"c":93388,"v":147800,"usd":1.58264633}
{"ts":1745447400000,"o":93388,"h":93389.8,"l":93363.3,"c":93375.6,"v":12600,"usd":0.13492772}
{"ts":1745447460000,"o":93375.6,"h":93406,"l":93358.1,"c":93406,"v":136500,"usd":1.46163372}
{"ts":1745447520000,"o":93406,"h":93405.6,"l":93398.7,"c":93398.7,"v":25400,"usd":0.27193296}
{"ts":1745447580000,"o":93398.7,"h":93437.4,"l":93398.7,"c":93437.4,"v":148300,"usd":1.58772557}
{"ts":1745447640000,"o":93437.4,"h":93450,"l":93430,"c":93443.9,"v":59100,"usd":0.6324902}
{"ts":1745447700000,"o":93443.9,"h":93530,"l":93448.5,"c":93530,"v":249200,"usd":2.6655609}
{"ts":1745447760000,"o":93530,"h":93572,"l":93531.6,"c":93572,"v":48200,"usd":0.51518196}
{"ts":1745447820000,"o":93572,"h":93627.9,"l":93572,"c":93626.4,"v":58400,"usd":0.62382829}
{"ts":1745447880000,"o":93626.4,"h":93596.2,"l":93562.7,"c":93567.6,"v":19000,"usd":0.20305385}
{"ts":1745447940000,"o":93567.6,"h":93585.5,"l":93546,"c":93546,"v":97600,"usd":1.04308035}
{"ts":1745448000000,"o":93546,"h":93562,"l":93549.2,"c":93549.2,"v":24000,"usd":0.25651935}
{"ts":1745448060000,"o":93549.2,"h":93572.2,"l":93550.2,"c":93572.2,"v":129000,"usd":1.37876327}
{"ts":1745448120000,"o":93572.2,"h":93637.5,"l":93580,"c":93637.5,"v":10600,"usd":0.11324424}
{"ts":1745448180000,"o":93637.5,"h":93664.7,"l":93637.4,"c":93650,"v":507700,"usd":5.42163688}
{"ts":1745448240000,"o":93650,"h":93669.9,"l":93640.1,"c":93662.8,"v":30900,"usd":0.32991301}
{"ts":1745448300000,"o":93662.8,"h":93678.8,"l":93670,"c":93678.8,"v":16300,"usd":0.17400574}
{"ts":1745448360000,"o":93678.8,"h":93730.8,"l":93677.4,"c":93703,"v":38600,"usd":0.41193893}
{"ts":1745448420000,"o":93703,"h":93722.6,"l":93690,"c":93690,"v":141800,"usd":1.51337226}
{"ts":1745448480000,"o":93690,"h":93702.3,"l":93699.1,"c":93700.1,"v":25200,"usd":0.26894196}
{"ts":1745448540000,"o":93700.1,"h":93704,"l":93689.7,"c":93704,"v":117000,"usd":1.24863346}
{"ts":1745448600000,"o":93704,"h":93722.7,"l":93696,"c":93717.2,"v":34500,"usd":0.36812384}
{"ts":1745448660000,"o":93717.2,"h":93701.4,"l":93701.4,"c":93701.4,"v":1900,"usd":0.02027718}
{"ts":1745448720000,"o":93701.4,"h":93701.4,"l":93701.4,"c":93701.4,"v":2700,"usd":0.02881494}
{"ts":1745448780000,"o":93701.4,"h":93717.8,"l":93701.4,"c":93714.6,"v":147100,"usd":1.5698169}
{"ts":1745448840000,"o":93714.6,"h":93719.9,"l":93702.7,"c":93702.7,"v":12100,"usd":0.12912021}
{"ts":1745448900000,"o":93702.7,"h":93701.3,"l":93680,"c":93700,"v":220900,"usd":2.35768611}
{"ts":1745448960000,"o":93700,"h":93715.4,"l":93702,"c":93710.4,"v":6100,"usd":0.06509586}
{"ts":1745449020000,"o":93710.4,"h":93710.4,"l":93710.4,"c":93710.4,"v":0,"usd":0}
{"ts":1745449080000,"o":93710.4,"h":93719.6,"l":93701.9,"c":93709.7,"v":120600,"usd":1.28682551}
{"ts":1745449140000,"o":93709.7,"h":93749.1,"l":93712.7,"c":93729.3,"v":452200,"usd":4.82490257}
{"ts":1745449200000,"o":93729.3,"h":93745.4,"l":93742,"c":93745.4,"v":3500,"usd":0.0373356}
{"ts":1745449260000,"o":93745.4,"h":93759.9,"l":93705.2,"c":93705.2,"v":40600,"usd":0.43313243}
{"ts":1745449320000,"o":93705.2,"h":93710.9,"l":93686.4,"c":93690.8,"v":32600,"usd":0.34793422}
{"ts":1745449380000,"o":93690.8,"h":93731.9,"l":93691.9,"c":93691.9,"v":23700,"usd":0.25291741}
{"ts":1745449440000,"o":93691.9,"h":93702.3,"l":93648.9,"c":93685.2,"v":46400,"usd":0.49532176}
{"ts":1745449500000,"o":93685.2,"h":93699.9,"l":93690,"c":93699.9,"v":11400,"usd":0.12166902}
{"ts":1745449560000,"o":93699.9,"h":93700,"l":93693.4,"c":93699,"v":108700,"usd":1.16009374}
{"ts":1745449620000,"o":93699,"h":93688.3,"l":93674.5,"c":93674.5,"v":19500,"usd":0.20815321}
{"ts":1745449680000,"o":93674.5,"h":93780,"l":93691.8,"c":93780,"v":156200,"usd":1.66683017}
{"ts":1745449740000,"o":93780,"h":93811.6,"l":93780,"c":93811.5,"v":132900,"usd":1.41698522}
{"ts":1745449800000,"o":93811.5,"h":93807.4,"l":93786.7,"c":93789.9,"v":117200,"usd":1.24939866}
{"ts":1745449860000,"o":93789.9,"h":93786.6,"l":93750,"c":93750,"v":39400,"usd":0.4201533}
{"ts":1745449920000,"o":93750,"h":93763.4,"l":93750,"c":93763.4,"v":15200,"usd":0.16213368}
{"ts":1745449980000,"o":93763.4,"h":93788.2,"l":93763.4,"c":93781.1,"v":67500,"usd":0.71972489}
{"ts":1745450040000,"o":93781.1,"h":93785.1,"l":93768.7,"c":93785.1,"v":10000,"usd":0.106638}
{"ts":1745450100000,"o":93785.1,"h":93788.2,"l":93760.1,"c":93760.1,"v":47500,"usd":0.50648175}
{"ts":1745450160000,"o":93760.1,"h":93781.7,"l":93718.8,"c":93718.8,"v":299800,"usd":3.19783305}
{"ts":1745450220000,"o":93718.8,"h":93719.9,"l":93671,"c":93671,"v":126500,"usd":1.35020032}
{"ts":1745450280000,"o":93671,"h":93722.9,"l":93678.6,"c":93678.6,"v":850800,"usd":9.07969018}
{"ts":1745450340000,"o":93678.6,"h":93664.1,"l":93646,"c":93646,"v":46900,"usd":0.50075703}
{"ts":1745450400000,"o":93646,"h":93692.2,"l":93662.9,"c":93689.9,"v":226000,"usd":2.41240914}
{"ts":1745450460000,"o":93689.9,"h":93690,"l":93681.3,"c":93689.9,"v":11200,"usd":0.119547}
{"ts":1745450520000,"o":93689.9,"h":93699.1,"l":93680.3,"c":93699.1,"v":17400,"usd":0.18573153}
{"ts":1745450580000,"o":93699.1,"h":93739.6,"l":93698.9,"c":93725.9,"v":119700,"usd":1.27717373}
{"ts":1745450640000,"o":93725.9,"h":93740,"l":93714.6,"c":93740,"v":38000,"usd":0.40543724}
{"ts":1745450700000,"o":93740,"h":93749.8,"l":93729.5,"c":93729.5,"v":110400,"usd":1.17761534}
{"ts":1745450760000,"o":93729.5,"h":93747.9,"l":93729.5,"c":93747.9,"v":28300,"usd":0.3019201}
{"ts":1745450820000,"o":93747.9,"h":93736.1,"l":93678.7,"c":93684.5,"v":22900,"usd":0.24437298}
{"ts":1745450880000,"o":93684.5,"h":93682.9,"l":93653.2,"c":93653.2,"v":121000,"usd":1.29160452}
{"ts":1745450940000,"o":93653.2,"h":93653.2,"l":93653.2,"c":93653.2,"v":100,"usd":0.00106777}
{"ts":1745451000000,"o":93653.2,"h":93653.2,"l":93653.1,"c":93653.2,"v":15000,"usd":0.1601655}
{"ts":1745451060000,"o":93653.2,"h":93671,"l":93653.2,"c":93653.2,"v":132400,"usd":1.41348476}
{"ts":1745451120000,"o":93653.2,"h":93653.3,"l":93643.1,"c":93646.9,"v":56400,"usd":0.6022596}
{"ts":1745451180000,"o":93646.9,"h":93671.7,"l":93648.8,"c":93648.8,"v":63000,"usd":0.67267689}
{"ts":1745451240000,"o":93648.8,"h":93658.9,"l":93658.9,"c":93658.9,"v":11400,"usd":0.1217178}
{"ts":1745451300000,"o":93658.9,"h":93667.9,"l":93657.7,"c":93657.7,"v":110600,"usd":1.18077232}
{"ts":1745451360000,"o":93657.7,"h":93647.7,"l":93595.2,"c":93595.2,"v":64800,"usd":0.6922662}
{"ts":1745451420000,"o":93595.2,"h":93620,"l":93584.9,"c":93619.9,"v":75400,"usd":0.8055483}
{"ts":1745451480000,"o":93619.9,"h":93625,"l":93601.8,"c":93601.9,"v":125900,"usd":1.34474699}
{"ts":1745451540000,"o":93601.9,"h":93619.9,"l":93610.3,"c":93619.9,"v":12800,"usd":0.13673684}
{"ts":1745451600000,"o":93619.9,"h":93625.1,"l":93604.1,"c":93625.1,"v":187000,"usd":1.99746875}
{"ts":1745451660000,"o":93625.1,"h":93625,"l":93611.5,"c":93611.5,"v":102400,"usd":1.09378212}
{"ts":1745451720000,"o":93611.5,"h":93600,"l":93553.3,"c":93564.9,"v":358600,"usd":3.83193642}
{"ts":1745451780000,"o":93564.9,"h":93553.3,"l":93517.5,"c":93530.7,"v":204000,"usd":2.18096155}
{"ts":1745451840000,"o":93530.7,"h":93569.4,"l":93545.5,"c":93569.4,"v":51500,"usd":0.5505044}
{"ts":1745451900000,"o":93569.4,"h":93569.4,"l":93551.4,"c":93551.4,"v":34800,"usd":0.37191864}
{"ts":1745451960000,"o":93551.4,"h":93561.3,"l":93551.5,"c":93561.3,"v":37600,"usd":0.40189593}
{"ts":1745452020000,"o":93561.3,"h":93591.9,"l":93565,"c":93572.2,"v":406300,"usd":4.3420909}
{"ts":1745452080000,"o":93572.2,"h":93570.3,"l":93560,"c":93560,"v":118700,"usd":1.26862726}
{"ts":1745452140000,"o":93560,"h":93560,"l":93510.1,"c":93514.8,"v":158700,"usd":1.69696788}
{"ts":1745452200000,"o":93514.8,"h":93550,"l":93511,"c":93537,"v":156700,"usd":1.67548936}
{"ts":1745452260000,"o":93537,"h":93537,"l":93515.4,"c":93515.6,"v":60400,"usd":0.64580484}
{"ts":1745452320000,"o":93515.6,"h":93529.4,"l":93505.5,"c":93505.5,"v":40200,"usd":0.4298435}
{"ts":1745452380000,"o":93505.5,"h":93516.6,"l":93505.5,"c":93505.5,"v":161000,"usd":1.72166233}
{"ts":1745452440000,"o":93505.5,"h":93510.1,"l":93505.5,"c":93510.1,"v":16300,"usd":0.17431807}
{"ts":1745452500000,"o":93510.1,"h":93540,"l":93505.6,"c":93540,"v":150800,"usd":1.61248368}
{"ts":1745452560000,"o":93540,"h":93550,"l":93540,"c":93550,"v":3000,"usd":0.03207125}
{"ts":1745452620000,"o":93550,"h":93596.3,"l":93550,"c":93596.3,"v":17300,"usd":0.18488485}
{"ts":1745452680000,"o":93596.3,"h":93634,"l":93596.3,"c":93634,"v":115200,"usd":1.23075804}
{"ts":1745452740000,"o":93634,"h":93660,"l":93634,"c":93660,"v":13000,"usd":0.13882566}
{"ts":1745452800000,"o":93660,"h":93674.6,"l":93660,"c":93661.5,"v":205000,"usd":2.18860329}
{"ts":1745452860000,"o":93661.5,"h":93686.9,"l":93651.4,"c":93661.9,"v":137300,"usd":1.46584777}
{"ts":1745452920000,"o":93661.9,"h":93699.8,"l":93671,"c":93699.8,"v":84500,"usd":0.90196166}
{"ts":1745452980000,"o":93699.8,"h":93752.1,"l":93699.9,"c":93746.6,"v":350400,"usd":3.73835538}
{"ts":1745453040000,"o":93746.6,"h":93759.9,"l":93635.3,"c":93647.8,"v":424800,"usd":4.53185302}
{"ts":1745453100000,"o":93647.8,"h":93659.9,"l":93553.2,"c":93553.2,"v":280400,"usd":2.9956434}
{"ts":1745453160000,"o":93553.2,"h":93555.2,"l":93478,"c":93528,"v":194300,"usd":2.07773085}
{"ts":1745453220000,"o":93528,"h":93513.1,"l":93489.8,"c":93500.1,"v":15700,"usd":0.16792032}
{"ts":1745453280000,"o":93500.1,"h":93563,"l":93496.6,"c":93563,"v":104600,"usd":1.11848821}
{"ts":1745453340000,"o":93563,"h":93569.6,"l":93509.5,"c":93509.7,"v":318100,"usd":3.40005241}
{"ts":1745453400000,"o":93509.7,"h":93534.5,"l":93494.3,"c":93506.2,"v":41700,"usd":0.4459622}
{"ts":1745453460000,"o":93506.2,"h":93511.6,"l":93482.5,"c":93482.5,"v":65300,"usd":0.69834639}
{"ts":1745453520000,"o":93482.5,"h":93482.4,"l":93453.2,"c":93470,"v":62700,"usd":0.67085584}
{"ts":1745453580000,"o":93470,"h":93480,"l":93433.5,"c":93433.5,"v":75000,"usd":0.80246198}
{"ts":1745453640000,"o":93433.5,"h":93444.1,"l":93424.5,"c":93424.5,"v":114300,"usd":1.223211}
{"ts":1745453700000,"o":93424.5,"h":93420,"l":93372,"c":93420,"v":340800,"usd":3.64894287}
{"ts":1745453760000,"o":93420,"h":93418.4,"l":93340,"c":93379.7,"v":633900,"usd":6.78967581}
{"ts":1745453820000,"o":93379.7,"h":93399.9,"l":93365.5,"c":93389.9,"v":84300,"usd":0.90265558}
{"ts":1745453880000,"o":93389.9,"h":93444.2,"l":93377.9,"c":93444.2,"v":164100,"usd":1.7563965}
{"ts":1745453940000,"o":93444.2,"h":93500,"l":93445.8,"c":93494.6,"v":184900,"usd":1.97843336}
{"ts":1745454000000,"o":93494.6,"h":93542,"l":93494.6,"c":93522.4,"v":96000,"usd":1.02654347}
{"ts":1745454060000,"o":93522.4,"h":93550,"l":93507.6,"c":93550,"v":231600,"usd":2.47629743}
{"ts":1745454120000,"o":93550,"h":93627.4,"l":93549.9,"c":93570,"v":581700,"usd":6.21588465}
{"ts":1745454180000,"o":93570,"h":93579.9,"l":93500,"c":93500,"v":29200,"usd":0.31217066}
{"ts":1745454240000,"o":93500,"h":93510.6,"l":93423,"c":93423,"v":88300,"usd":0.94463059}
{"ts":1745454300000,"o":93423,"h":93431.4,"l":93340.2,"c":93369.9,"v":120800,"usd":1.2937919}
{"ts":1745454360000,"o":93369.9,"h":93389,"l":93345.5,"c":93356.6,"v":82200,"usd":0.88033346}
{"ts":1745454420000,"o":93356.6,"h":93374.8,"l":93328,"c":93349.7,"v":547100,"usd":5.86097808}
{"ts":1745454480000,"o":93349.7,"h":93366.5,"l":93334.1,"c":93336.3,"v":454200,"usd":4.86560282}
{"ts":1745454540000,"o":93336.3,"h":93345.4,"l":93254.5,"c":93285.8,"v":125200,"usd":1.34216323}
{"ts":1745454600000,"o":93285.8,"h":93329.3,"l":93261.1,"c":93285.4,"v":59800,"usd":0.64090869}
{"ts":1745454660000,"o":93285.4,"h":93297.2,"l":93232,"c":93237.1,"v":1349400,"usd":14.46968266}
{"ts":1745454720000,"o":93237.1,"h":93339.1,"l":93219.2,"c":93327.7,"v":236500,"usd":2.53626802}
{"ts":1745454780000,"o":93327.7,"h":93351.6,"l":93331.4,"c":93351.6,"v":7000,"usd":0.07499597}
{"ts":1745454840000,"o":93351.6,"h":93365.3,"l":93281.7,"c":93330,"v":131500,"usd":1.40935616}
{"ts":1745454900000,"o":93330,"h":93422.2,"l":93340,"c":93414.1,"v":246800,"usd":2.64202405}
{"ts":1745454960000,"o":93414.1,"h":93465.9,"l":93388.9,"c":93445.8,"v":150900,"usd":1.61526287}
{"ts":1745455020000,"o":93445.8,"h":93473.7,"l":93424.9,"c":93446.5,"v":73600,"usd":0.78752005}
{"ts":1745455080000,"o":93446.5,"h":93453.9,"l":93420.1,"c":93420.1,"v":23800,"usd":0.25471699}
{"ts":1745455140000,"o":93420.1,"h":93489.7,"l":93426.4,"c":93460,"v":172800,"usd":1.84851972}
{"ts":1745455200000,"o":93460,"h":93481.5,"l":93472.2,"c":93472.2,"v":60200,"usd":0.64398769}
{"ts":1745455260000,"o":93472.2,"h":93489.8,"l":93472.2,"c":93489.8,"v":137500,"usd":1.47102168}
{"ts":1745455320000,"o":93489.8,"h":93615.5,"l":93489.8,"c":93606,"v":595200,"usd":6.36264927}
{"ts":1745455380000,"o":93606,"h":93627.2,"l":93595.8,"c":93617.8,"v":384400,"usd":4.10607435}
{"ts":1745455440000,"o":93617.8,"h":93620,"l":93611.9,"c":93620,"v":113800,"usd":1.21555703}
{"ts":1745455500000,"o":93620,"h":93621.9,"l":93620.8,"c":93621.6,"v":75000,"usd":0.80110129}
{"ts":1745455560000,"o":93621.6,"h":93614.1,"l":93600,"c":93600,"v":11500,"usd":0.12284594}
{"ts":1745455620000,"o":93600,"h":93599.1,"l":93580.1,"c":93592.5,"v":139300,"usd":1.48848819}
{"ts":1745455680000,"o":93592.5,"h":93627,"l":93581.8,"c":93581.8,"v":13600,"usd":0.14526957}
{"ts":1745455740000,"o":93581.8,"h":93581.8,"l":93447.7,"c":93473.2,"v":236700,"usd":2.53082105}
{"ts":1745455800000,"o":93473.2,"h":93482.4,"l":93443.6,"c":93443.7,"v":59400,"usd":0.63553972}
{"ts":1745455860000,"o":93443.7,"h":93483.2,"l":93428.8,"c":93469.5,"v":86400,"usd":0.92451145}
{"ts":1745455920000,"o":93469.5,"h":93469.3,"l":93400.2,"c":93435.8,"v":114500,"usd":1.22529356}
{"ts":1745455980000,"o":93435.8,"h":93469.1,"l":93440.7,"c":93469.1,"v":100900,"usd":1.07967036}
{"ts":1745456040000,"o":93469.1,"h":93499.9,"l":93448.2,"c":93448.2,"v":45100,"usd":0.48243978}
{"ts":1745456100000,"o":93448.2,"h":93448.1,"l":93406.5,"c":93406.5,"v":89100,"usd":0.95368568}
{"ts":1745456160000,"o":93406.5,"h":93412.3,"l":93400.1,"c":93412.3,"v":9700,"usd":0.10384154}
{"ts":1745456220000,"o":93412.3,"h":93423.4,"l":93370,"c":93370,"v":250200,"usd":2.67888934}
{"ts":1745456280000,"o":93370,"h":93379.8,"l":93343.7,"c":93343.7,"v":33500,"usd":0.35884222}
{"ts":1745456340000,"o":93343.7,"h":93343.6,"l":93331.2,"c":93343.2,"v":14100,"usd":0.15105856}
{"ts":1745456400000,"o":93343.2,"h":93366.3,"l":93343.6,"c":93360.3,"v":18800,"usd":0.20139425}
{"ts":1745456460000,"o":93360.3,"h":93352.5,"l":93289,"c":93335.4,"v":123200,"usd":1.32023915}
{"ts":1745456520000,"o":93335.4,"h":93326.8,"l":93282.8,"c":93326.8,"v":15400,"usd":0.16505377}
{"ts":1745456580000,"o":93326.8,"h":93353.7,"l":93300,"c":93300,"v":58700,"usd":0.62891646}
{"ts":1745456640000,"o":93300,"h":93298.4,"l":93240.2,"c":93269.7,"v":49300,"usd":0.52858217}
{"ts":1745456700000,"o":93269.7,"h":93341.8,"l":93265.1,"c":93341.8,"v":150500,"usd":1.6127093}
{"ts":1745456760000,"o":93341.8,"h":93359.7,"l":93341.2,"c":93348.5,"v":25600,"usd":0.2742344}
{"ts":1745456820000,"o":93348.5,"h":93429.9,"l":93348.4,"c":93405.6,"v":78400,"usd":0.83958849}
{"ts":1745456880000,"o":93405.6,"h":93420.1,"l":93400.2,"c":93400.2,"v":136100,"usd":1.45694418}
{"ts":1745456940000,"o":93400.2,"h":93427,"l":93407.3,"c":93407.4,"v":2200,"usd":0.02355147}
{"ts":1745457000000,"o":93407.4,"h":93429.9,"l":93392.1,"c":93403.7,"v":114500,"usd":1.22557158}
{"ts":1745457060000,"o":93403.7,"h":93415.7,"l":93403.8,"c":93403.9,"v":10700,"usd":0.11455557}
{"ts":1745457120000,"o":93403.9,"h":93405,"l":93400.5,"c":93400.5,"v":68400,"usd":0.73231901}
{"ts":1745457180000,"o":93400.5,"h":93405,"l":93273.4,"c":93273.4,"v":139200,"usd":1.49082095}
{"ts":1745457240000,"o":93273.4,"h":93265,"l":93144.8,"c":93225.4,"v":304600,"usd":3.26903559}
{"ts":1745457300000,"o":93225.4,"h":93238.7,"l":93201.8,"c":93227.3,"v":269800,"usd":2.8940701}
{"ts":1745457360000,"o":93227.3,"h":93249.9,"l":93187.2,"c":93189.9,"v":173600,"usd":1.86234277}
{"ts":1745457420000,"o":93189.9,"h":93229.3,"l":93191.9,"c":93217.4,"v":54200,"usd":0.58146734}
{"ts":1745457480000,"o":93217.4,"h":93220,"l":93119.4,"c":93119.4,"v":193200,"usd":2.07393659}
{"ts":1745457540000,"o":93119.4,"h":93175.8,"l":93116.1,"c":93138.1,"v":133500,"usd":1.43349269}
{"ts":1745457600000,"o":93138.1,"h":93216.8,"l":93138.1,"c":93183.8,"v":225700,"usd":2.42225621}
{"ts":1745457660000,"o":93183.8,"h":93216.8,"l":93124.6,"c":93146.8,"v":127900,"usd":1.37299992}
{"ts":1745457720000,"o":93146.8,"h":93132,"l":93043.5,"c":93080,"v":557000,"usd":5.98455512}
{"ts":1745457780000,"o":93080,"h":93159.9,"l":93081.5,"c":93120,"v":88200,"usd":0.9470117}
{"ts":1745457840000,"o":93120,"h":93145.3,"l":93065.8,"c":93081.6,"v":194000,"usd":2.08357362}
{"ts":1745457900000,"o":93081.6,"h":93123.9,"l":93081.5,"c":93084.1,"v":62400,"usd":0.67021078}
{"ts":1745457960000,"o":93084.1,"h":93106.1,"l":93053,"c":93105.8,"v":222200,"usd":2.38753837}
{"ts":1745458020000,"o":93105.8,"h":93174.9,"l":93105.8,"c":93151.3,"v":63300,"usd":0.67967943}
{"ts":1745458080000,"o":93151.3,"h":93260.1,"l":93161.1,"c":93252.2,"v":263900,"usd":2.83131921}
{"ts":1745458140000,"o":93252.2,"h":93270,"l":93243.2,"c":93269.9,"v":51000,"usd":0.54686435}
{"ts":1745458200000,"o":93269.9,"h":93263.9,"l":93249.8,"c":93263.9,"v":6600,"usd":0.07077006}
{"ts":1745458260000,"o":93263.9,"h":93359.9,"l":93263.9,"c":93350.6,"v":549200,"usd":5.88562772}
{"ts":1745458320000,"o":93350.6,"h":93370.7,"l":93351.1,"c":93370.5,"v":70800,"usd":0.75832484}
{"ts":1745458380000,"o":93370.5,"h":93369.1,"l":93360.1,"c":93360.1,"v":215000,"usd":2.30280318}
{"ts":1745458440000,"o":93360.1,"h":93353.8,"l":93338.5,"c":93348.7,"v":17700,"usd":0.1896209}
{"ts":1745458500000,"o":93348.7,"h":93332.8,"l":93332.8,"c":93332.8,"v":3400,"usd":0.03642862}
{"ts":1745458560000,"o":93332.8,"h":93379.9,"l":93328.6,"c":93378,"v":76400,"usd":0.81828797}
{"ts":1745458620000,"o":93378,"h":93410,"l":93365.5,"c":93410,"v":66900,"usd":0.71631071}
{"ts":1745458680000,"o":93410,"h":93456.9,"l":93410,"c":93445.9,"v":249800,"usd":2.67383517}
{"ts":1745458740000,"o":93445.9,"h":93442.3,"l":93409.7,"c":93421.7,"v":134600,"usd":1.44088266}
{"ts":1745458800000,"o":93421.7,"h":93421.6,"l":93317.5,"c":93370,"v":146400,"usd":1.56842837}
{"ts":1745458860000,"o":93370,"h":93392.1,"l":93353.2,"c":93353.2,"v":15000,"usd":0.16065328}
{"ts":1745458920000,"o":93353.2,"h":93403,"l":93379.5,"c":93403,"v":203400,"usd":2.17797455}
{"ts":1745458980000,"o":93403,"h":93402.5,"l":93402.1,"c":93402.5,"v":4500,"usd":0.0481788}
{"ts":1745459040000,"o":93402.5,"h":93464.3,"l":93400.8,"c":93448.8,"v":152900,"usd":1.63622732}
{"ts":1745459100000,"o":93448.8,"h":93453.2,"l":93440,"c":93440,"v":6000,"usd":0.06420894}
{"ts":1745459160000,"o":93440,"h":93437.9,"l":93404.7,"c":93404.7,"v":137300,"usd":1.46954873}
{"ts":1745459220000,"o":93404.7,"h":93396.9,"l":93325.2,"c":93325.2,"v":186000,"usd":1.99251635}
{"ts":1745459280000,"o":93325.2,"h":93400,"l":93290.4,"c":93400,"v":185200,"usd":1.98425027}
{"ts":1745459340000,"o":93400,"h":93481.1,"l":93400,"c":93450.1,"v":81100,"usd":0.86789582}
{"ts":1745459400000,"o":93450.1,"h":93485.5,"l":93454.7,"c":93485.5,"v":18000,"usd":0.19259299}
{"ts":1745459460000,"o":93485.5,"h":93480,"l":93401.6,"c":93406.1,"v":61900,"usd":0.66241771}
{"ts":1745459520000,"o":93406.1,"h":93470.3,"l":93402.5,"c":93464.5,"v":205900,"usd":2.20401491}
{"ts":1745459580000,"o":93464.5,"h":93464.4,"l":93428.1,"c":93456.6,"v":106200,"usd":1.13639292}
{"ts":1745459640000,"o":93456.6,"h":93479.7,"l":93456.6,"c":93464.1,"v":110500,"usd":1.18235313}
{"ts":1745459700000,"o":93464.1,"h":93477.7,"l":93461.7,"c":93477.7,"v":7400,"usd":0.07916716}
{"ts":1745459760000,"o":93477.7,"h":93500,"l":93471.9,"c":93500,"v":116400,"usd":1.24525714}
{"ts":1745459820000,"o":93500,"h":93583.6,"l":93500,"c":93562.8,"v":186700,"usd":1.99548492}
{"ts":1745459880000,"o":93562.8,"h":93595.1,"l":93560,"c":93595,"v":170900,"usd":1.82637669}
{"ts":1745459940000,"o":93595,"h":93583.9,"l":93571.7,"c":93571.7,"v":15900,"usd":0.16991451}
{"ts":1745460000000,"o":93571.7,"h":93574.3,"l":93462.8,"c":93467.2,"v":77800,"usd":0.83198109}
{"ts":1745460060000,"o":93467.2,"h":93497.3,"l":93400.2,"c":93419,"v":136700,"usd":1.46298914}
{"ts":1745460120000,"o":93419,"h":93478,"l":93400.4,"c":93432.2,"v":220200,"usd":2.35651335}
{"ts":1745460180000,"o":93432.2,"h":93432.3,"l":93388.1,"c":93394.6,"v":75100,"usd":0.80402874}
{"ts":1745460240000,"o":93394.6,"h":93392.5,"l":93372.5,"c":93387.7,"v":16700,"usd":0.1788384}
{"ts":1745460300000,"o":93387.7,"h":93420,"l":93393.2,"c":93420,"v":108600,"usd":1.16273604}
{"ts":1745460360000,"o":93420,"h":93429.9,"l":93365.2,"c":93365.2,"v":212600,"usd":2.27618238}
{"ts":1745460420000,"o":93365.2,"h":93372.1,"l":93344.5,"c":93356.8,"v":106300,"usd":1.13864228}
{"ts":1745460480000,"o":93356.8,"h":93370.4,"l":93319.3,"c":93370.4,"v":78500,"usd":0.84097775}
{"ts":1745460540000,"o":93370.4,"h":93500,"l":93371.6,"c":93490,"v":279300,"usd":2.98833234}
{"ts":1745460600000,"o":93490,"h":93528,"l":93441.5,"c":93464,"v":173300,"usd":1.85363384}
{"ts":1745460660000,"o":93464,"h":93461.4,"l":93430,"c":93430,"v":75000,"usd":0.80258075}
{"ts":1745460720000,"o":93430,"h":93520.6,"l":93429.3,"c":93520.6,"v":85500,"usd":0.914683}
{"ts":1745460780000,"o":93520.6,"h":93560,"l":93513.6,"c":93560,"v":81700,"usd":0.87353347}
{"ts":1745460840000,"o":93560,"h":93585.9,"l":93532.4,"c":93585.9,"v":289300,"usd":3.09251001}
{"ts":1745460900000,"o":93585.9,"h":93591.8,"l":93558.9,"c":93579.5,"v":46800,"usd":0.50017468}
{"ts":1745460960000,"o":93579.5,"h":93589.2,"l":93570,"c":93570,"v":6700,"usd":0.07159515}
{"ts":1745461020000,"o":93570,"h":93617,"l":93579.8,"c":93617,"v":207700,"usd":2.21918452}
{"ts":1745461080000,"o":93617,"h":93607.4,"l":93567.1,"c":93571.7,"v":145500,"usd":1.55497469}
{"ts":1745461140000,"o":93571.7,"h":93560.1,"l":93436,"c":93447.6,"v":247100,"usd":2.64268785}
{"ts":1745461200000,"o":93447.6,"h":93463.2,"l":93426.8,"c":93463.2,"v":57800,"usd":0.61860085}
{"ts":1745461260000,"o":93463.2,"h":93499.3,"l":93463.2,"c":93499.3,"v":38000,"usd":0.40650986}
{"ts":1745461320000,"o":93499.3,"h":93511.2,"l":93480.4,"c":93480.4,"v":17500,"usd":0.18719063}
{"ts":1745461380000,"o":93480.4,"h":93480,"l":93422.6,"c":93439.1,"v":115100,"usd":1.23144027}
{"ts":1745461440000,"o":93439.1,"h":93446.1,"l":93426.6,"c":93446.1,"v":6900,"usd":0.07385367}
{"ts":1745461500000,"o":93446.1,"h":93459.7,"l":93422.5,"c":93422.5,"v":110800,"usd":1.18579828}
{"ts":1745461560000,"o":93422.5,"h":93431.9,"l":93418.1,"c":93431.9,"v":103800,"usd":1.11098553}
{"ts":1745461620000,"o":93431.9,"h":93500,"l":93429.9,"c":93476.5,"v":149700,"usd":1.60170791}
{"ts":1745461680000,"o":93476.5,"h":93506.1,"l":93483.4,"c":93506.1,"v":9500,"usd":0.10161518}
{"ts":1745461740000,"o":93506.1,"h":93510,"l":93483.3,"c":93510,"v":49600,"usd":0.53048637}
{"ts":1745461800000,"o":93510,"h":93550,"l":93510,"c":93510,"v":108600,"usd":1.16123963}
{"ts":1745461860000,"o":93510,"h":93513.2,"l":93481.4,"c":93481.4,"v":8100,"usd":0.08664085}
{"ts":1745461920000,"o":93481.4,"h":93519.6,"l":93487.6,"c":93487.6,"v":145600,"usd":1.55698242}
{"ts":1745461980000,"o":93487.6,"h":93489.9,"l":93418.7,"c":93421.4,"v":2749200,"usd":29.41783989}
{"ts":1745462040000,"o":93421.4,"h":93476.9,"l":93424.9,"c":93450,"v":122000,"usd":1.30557805}
{"ts":1745462100000,"o":93450,"h":93448.1,"l":93415.9,"c":93415.9,"v":159100,"usd":1.70294449}
{"ts":1745462160000,"o":93415.9,"h":93422.2,"l":93368,"c":93407.2,"v":47200,"usd":0.50536439}
{"ts":1745462220000,"o":93407.2,"h":93410,"l":93380.1,"c":93392.2,"v":112200,"usd":1.20119662}
{"ts":1745462280000,"o":93392.2,"h":93469.9,"l":93409.6,"c":93446.7,"v":136300,"usd":1.45896124}
{"ts":1745462340000,"o":93446.7,"h":93460,"l":93418.1,"c":93426.5,"v":40800,"usd":0.43672283}
{"ts":1745462400000,"o":93426.5,"h":93425.3,"l":93412.1,"c":93425.3,"v":2600,"usd":0.02783184}
{"ts":1745462460000,"o":93425.3,"h":93426.5,"l":93372,"c":93398.6,"v":181300,"usd":1.94118798}
{"ts":1745462520000,"o":93398.6,"h":93398.7,"l":93376.9,"c":93384.6,"v":19600,"usd":0.20987804}
{"ts":1745462580000,"o":93384.6,"h":93374.5,"l":93365.4,"c":93368.6,"v":6800,"usd":0.07283044}
{"ts":1745462640000,"o":93368.6,"h":93368.5,"l":93272.5,"c":93277.5,"v":333300,"usd":3.57136462}
{"ts":1745462700000,"o":93277.5,"h":93287.4,"l":93200.1,"c":93231.3,"v":141800,"usd":1.52076443}
{"ts":1745462760000,"o":93231.3,"h":93270,"l":93217.5,"c":93270,"v":203000,"usd":2.17731938}
{"ts":1745462820000,"o":93270,"h":93280,"l":93218.8,"c":93280,"v":353400,"usd":3.79007891}
{"ts":1745462880000,"o":93280,"h":93289.8,"l":93247.1,"c":93247.1,"v":14600,"usd":0.15651375}
{"ts":1745462940000,"o":93247.1,"h":93250.9,"l":93145,"c":93153.9,"v":156900,"usd":1.6835587}
{"ts":1745463000000,"o":93153.9,"h":93177,"l":93132.6,"c":93132.7,"v":53600,"usd":0.57541453}
{"ts":1745463060000,"o":93132.7,"h":93188.4,"l":93137.9,"c":93169.7,"v":229300,"usd":2.46102538}
{"ts":1745463120000,"o":93169.7,"h":93220,"l":93169.7,"c":93201.8,"v":87700,"usd":0.94121632}
{"ts":1745463180000,"o":93201.8,"h":93192.3,"l":93180.8,"c":93182.3,"v":39900,"usd":0.42816026}
{"ts":1745463240000,"o":93182.3,"h":93185.9,"l":93140.1,"c":93185.9,"v":113200,"usd":1.21503774}
{"ts":1745463300000,"o":93185.9,"h":93189.9,"l":93178.9,"c":93178.9,"v":131900,"usd":1.4154458}
{"ts":1745463360000,"o":93178.9,"h":93178.4,"l":93100,"c":93124.8,"v":320600,"usd":3.44223261}
{"ts":1745463420000,"o":93124.8,"h":93129.7,"l":93019.2,"c":93038.6,"v":906000,"usd":9.73536997}
{"ts":1745463480000,"o":93038.6,"h":93090.5,"l":93038.6,"c":93055.3,"v":356500,"usd":3.83055489}
{"ts":1745463540000,"o":93055.3,"h":93074.9,"l":93059.8,"c":93067.6,"v":7700,"usd":0.08272952}
{"ts":1745463600000,"o":93067.6,"h":93067.7,"l":93060.1,"c":93060.1,"v":109000,"usd":1.1712472}
{"ts":1745463660000,"o":93060.1,"h":93190,"l":93067.9,"c":93190,"v":108600,"usd":1.16630388}
{"ts":1745463720000,"o":93190,"h":93200,"l":93170.1,"c":93182.1,"v":71800,"usd":0.77052044}
{"ts":1745463780000,"o":93182.1,"h":93174,"l":93150,"c":93168.6,"v":6500,"usd":0.06977398}
{"ts":1745463840000,"o":93168.6,"h":93140,"l":93079.4,"c":93080.5,"v":65300,"usd":0.70151692}
{"ts":1745463900000,"o":93080.5,"h":93138,"l":93070.1,"c":93120.4,"v":56400,"usd":0.60566886}
{"ts":1745463960000,"o":93120.4,"h":93136,"l":93110.3,"c":93120,"v":175800,"usd":1.88790293}
{"ts":1745464020000,"o":93120,"h":93191.6,"l":93078.3,"c":93188.2,"v":42600,"usd":0.45737317}
{"ts":1745464080000,"o":93188.2,"h":93294.8,"l":93162.9,"c":93260.5,"v":93100,"usd":0.99865562}
{"ts":1745464140000,"o":93260.5,"h":93294.2,"l":93250.1,"c":93273,"v":15500,"usd":0.16618831}
{"ts":1745464200000,"o":93273,"h":93273.3,"l":93231.9,"c":93249.7,"v":13800,"usd":0.14797525}
{"ts":1745464260000,"o":93249.7,"h":93249.6,"l":93207.1,"c":93248.8,"v":118300,"usd":1.26891838}
{"ts":1745464320000,"o":93248.8,"h":93230.2,"l":93177.1,"c":93189.2,"v":181600,"usd":1.94825551}
{"ts":1745464380000,"o":93189.2,"h":93184.6,"l":93160.2,"c":93176.1,"v":2700,"usd":0.02898079}
{"ts":1745464440000,"o":93176.1,"h":93169.4,"l":93150.1,"c":93150.1,"v":1600,"usd":0.01717488}
{"ts":1745464500000,"o":93150.1,"h":93150,"l":93091.6,"c":93114.4,"v":31800,"usd":0.34155227}
{"ts":1745464560000,"o":93114.4,"h":93156.9,"l":93114.4,"c":93156.9,"v":4800,"usd":0.05154364}
{"ts":1745464620000,"o":93156.9,"h":93160,"l":93157,"c":93159.9,"v":11600,"usd":0.1245168}
{"ts":1745464680000,"o":93159.9,"h":93170,"l":93140.1,"c":93164.4,"v":82400,"usd":0.88451806}
{"ts":1745464740000,"o":93164.4,"h":93164.5,"l":93152.5,"c":93164.5,"v":134700,"usd":1.44583672}
{"ts":1745464800000,"o":93164.5,"h":93183.7,"l":93158.7,"c":93175.1,"v":38500,"usd":0.41317969}
{"ts":1745464860000,"o":93175.1,"h":93226.6,"l":93194.9,"c":93226.6,"v":29200,"usd":0.31328499}
{"ts":1745464920000,"o":93226.6,"h":93242.4,"l":93206.1,"c":93206.1,"v":8700,"usd":0.09332694}
{"ts":1745464980000,"o":93206.1,"h":93217.2,"l":93206.1,"c":93215.2,"v":10600,"usd":0.11372018}
{"ts":1745465040000,"o":93215.2,"h":93215.1,"l":93119.7,"c":93119.7,"v":349900,"usd":3.75461882}
{"ts":1745465100000,"o":93119.7,"h":93150,"l":93111.8,"c":93150,"v":103800,"usd":1.11457286}
{"ts":1745465160000,"o":93150,"h":93180,"l":93146,"c":93179.9,"v":87800,"usd":0.94244701}
{"ts":1745465220000,"o":93179.9,"h":93217.2,"l":93172.5,"c":93217.2,"v":8400,"usd":0.09013824}
{"ts":1745465280000,"o":93217.2,"h":93249.8,"l":93220,"c":93240.9,"v":10700,"usd":0.11475167}
{"ts":1745465340000,"o":93240.9,"h":93240.4,"l":93233.7,"c":93233.7,"v":120700,"usd":1.29450757}
{"ts":1745465400000,"o":93233.7,"h":93260,"l":93233.7,"c":93260,"v":76700,"usd":0.82260696}
{"ts":1745465460000,"o":93260,"h":93260,"l":93230.5,"c":93230.5,"v":15200,"usd":0.16299897}
{"ts":1745465520000,"o":93230.5,"h":93233,"l":93205.3,"c":93217.1,"v":8400,"usd":0.09011343}
{"ts":1745465580000,"o":93217.1,"h":93206.7,"l":93121.4,"c":93135.1,"v":28600,"usd":0.3070698}
{"ts":1745465640000,"o":93135.1,"h":93132.6,"l":93045.1,"c":93050.2,"v":108400,"usd":1.1646232}
{"ts":1745465700000,"o":93050.2,"h":93060,"l":93030.1,"c":93039.4,"v":218200,"usd":2.34501361}
{"ts":1745465760000,"o":93039.4,"h":93030,"l":92935.3,"c":92935.3,"v":498600,"usd":5.3619076}
{"ts":1745465820000,"o":92935.3,"h":92979.6,"l":92920.8,"c":92920.9,"v":143500,"usd":1.54407746}
{"ts":1745465880000,"o":92920.9,"h":92977.5,"l":92937.5,"c":92972.8,"v":72100,"usd":0.77566638}
{"ts":1745465940000,"o":92972.8,"h":92972.4,"l":92921.1,"c":92921.2,"v":107200,"usd":1.15345849}
{"ts":1745466000000,"o":92921.2,"h":92948.9,"l":92902.7,"c":92943,"v":278900,"usd":3.0015347}
{"ts":1745466060000,"o":92943,"h":92955,"l":92918.1,"c":92950.6,"v":130100,"usd":1.39996786}
{"ts":1745466120000,"o":92950.6,"h":92933.8,"l":92810,"c":92862,"v":624500,"usd":6.72483726}
{"ts":1745466180000,"o":92862,"h":92870.3,"l":92830,"c":92839.4,"v":344300,"usd":3.70824691}
{"ts":1745466240000,"o":92839.4,"h":92890,"l":92849.2,"c":92890,"v":245800,"usd":2.64684793}
{"ts":1745466300000,"o":92890,"h":92893.6,"l":92810.2,"c":92810.2,"v":355600,"usd":3.8296427}
{"ts":1745466360000,"o":92810.2,"h":92889.5,"l":92777.8,"c":92876.7,"v":478200,"usd":5.15166973}
{"ts":1745466420000,"o":92876.7,"h":92959.7,"l":92887.7,"c":92920.3,"v":622200,"usd":6.6970388}
{"ts":1745466480000,"o":92920.3,"h":92933.2,"l":92824.6,"c":92824.6,"v":180100,"usd":1.93942686}
{"ts":1745466540000,"o":92824.6,"h":92832.1,"l":92731.4,"c":92791.5,"v":1403300,"usd":15.12918417}
{"ts":1745466600000,"o":92791.5,"h":92837.5,"l":92760.3,"c":92787.8,"v":281500,"usd":3.03414705}
{"ts":1745466660000,"o":92787.8,"h":92795,"l":92767.9,"c":92770.4,"v":353500,"usd":3.81019259}
{"ts":1745466720000,"o":92770.4,"h":92776.6,"l":92738,"c":92738,"v":406100,"usd":4.37780695}
{"ts":1745466780000,"o":92738,"h":92756.2,"l":92662.2,"c":92720,"v":824700,"usd":8.89598574}
{"ts":1745466840000,"o":92720,"h":92750.5,"l":92696.5,"c":92734.2,"v":86000,"usd":0.92756106}
{"ts":1745466900000,"o":92734.2,"h":92730.7,"l":92639.6,"c":92661.6,"v":518700,"usd":5.59720462}
{"ts":1745466960000,"o":92661.6,"h":92713.3,"l":92661.7,"c":92710.9,"v":88100,"usd":0.95044827}
{"ts":1745467020000,"o":92710.9,"h":92699.5,"l":92655.2,"c":92660,"v":87800,"usd":0.94737281}
{"ts":1745467080000,"o":92660,"h":92661.6,"l":92635.1,"c":92642.9,"v":51100,"usd":0.55155455}
{"ts":1745467140000,"o":92642.9,"h":92650.6,"l":92615.1,"c":92617.1,"v":94300,"usd":1.01805207}
{"ts":1745467200000,"o":92617.1,"h":92662.2,"l":92588.1,"c":92620.8,"v":544600,"usd":5.8799856}
{"ts":1745467260000,"o":92620.8,"h":92718.1,"l":92620,"c":92668.2,"v":318900,"usd":3.44055118}
{"ts":1745467320000,"o":92668.2,"h":92773.1,"l":92660.1,"c":92750,"v":96400,"usd":1.03941798}
{"ts":1745467380000,"o":92750,"h":92799.9,"l":92736.8,"c":92736.8,"v":428300,"usd":4.61713015}
{"ts":1745467440000,"o":92736.8,"h":92764.3,"l":92702.8,"c":92718.7,"v":531900,"usd":5.73542278}
{"ts":1745467500000,"o":92718.7,"h":92720,"l":92693.7,"c":92719.7,"v":454200,"usd":4.89953257}
{"ts":1745467560000,"o":92719.7,"h":92738.6,"l":92674.4,"c":92674.4,"v":189500,"usd":2.04387927}
{"ts":1745467620000,"o":92674.4,"h":92718.5,"l":92588.3,"c":92588.4,"v":717400,"usd":7.74489409}
{"ts":1745467680000,"o":92588.4,"h":92594,"l":92527.5,"c":92565.6,"v":356600,"usd":3.85258188}
{"ts":1745467740000,"o":92565.6,"h":92563.6,"l":92536.5,"c":92551.9,"v":73900,"usd":0.79847971}
{"ts":1745467800000,"o":92551.9,"h":92580,"l":92450.1,"c":92485.8,"v":957100,"usd":10.34646562}
{"ts":1745467860000,"o":92485.8,"h":92500.5,"l":92381.9,"c":92382,"v":1078100,"usd":11.6635592}
{"ts":1745467920000,"o":92382,"h":92430.2,"l":92344.5,"c":92358.4,"v":502300,"usd":5.43778725}
{"ts":1745467980000,"o":92358.4,"h":92459.9,"l":92358.3,"c":92449.1,"v":271600,"usd":2.93887248}
{"ts":1745468040000,"o":92449.1,"h":92588.6,"l":92432.4,"c":92584.1,"v":288700,"usd":3.12192979}
{"ts":1745468100000,"o":92584.1,"h":92644,"l":92563.5,"c":92638,"v":247500,"usd":2.67302675}
{"ts":1745468160000,"o":92638,"h":92647.5,"l":92523.2,"c":92523.2,"v":84600,"usd":0.91385868}
{"ts":1745468220000,"o":92523.2,"h":92559.9,"l":92472.2,"c":92472.2,"v":141100,"usd":1.52497069}
{"ts":1745468280000,"o":92472.2,"h":92504.2,"l":92441.9,"c":92463.3,"v":172500,"usd":1.86568081}
{"ts":1745468340000,"o":92463.3,"h":92500,"l":92400.1,"c":92500,"v":511600,"usd":5.5354874}
{"ts":1745468400000,"o":92500,"h":92596.6,"l":92509.3,"c":92573.4,"v":245600,"usd":2.6534108}
{"ts":1745468460000,"o":92573.4,"h":92585,"l":92501.3,"c":92570,"v":386900,"usd":4.18101071}
{"ts":1745468520000,"o":92570,"h":92694.4,"l":92558.9,"c":92667.8,"v":514200,"usd":5.5522783}
{"ts":1745468580000,"o":92667.8,"h":92761.5,"l":92676.3,"c":92710.4,"v":214500,"usd":2.31308919}
{"ts":1745468640000,"o":92710.4,"h":92700,"l":92671,"c":92700,"v":59700,"usd":0.64411315}
{"ts":1745468700000,"o":92700,"h":92704.3,"l":92680,"c":92680,"v":258200,"usd":2.78540556}
{"ts":1745468760000,"o":92680,"h":92713.1,"l":92649,"c":92658.3,"v":409300,"usd":4.41561752}
{"ts":1745468820000,"o":92658.3,"h":92696.5,"l":92652.6,"c":92667.6,"v":277300,"usd":2.99215658}
{"ts":1745468880000,"o":92667.6,"h":92713.1,"l":92663.6,"c":92713.1,"v":67500,"usd":0.72831543}
{"ts":1745468940000,"o":92713.1,"h":92708,"l":92671.8,"c":92700,"v":40400,"usd":0.4358509}
{"ts":1745469000000,"o":92700,"h":92713.1,"l":92689.6,"c":92689.6,"v":65100,"usd":0.70229922}
{"ts":1745469060000,"o":92689.6,"h":92761.4,"l":92689.2,"c":92736.6,"v":41300,"usd":0.44547048}
{"ts":1745469120000,"o":92736.6,"h":92780.7,"l":92720,"c":92720,"v":171600,"usd":1.8499488}
{"ts":1745469180000,"o":92720,"h":92735.5,"l":92705.9,"c":92710,"v":29300,"usd":0.31600977}
{"ts":1745469240000,"o":92710,"h":92727.4,"l":92709.3,"c":92709.3,"v":36400,"usd":0.39262065}
{"ts":1745469300000,"o":92709.3,"h":92730.1,"l":92704.5,"c":92704.5,"v":107200,"usd":1.15620865}
{"ts":1745469360000,"o":92704.5,"h":92704.4,"l":92667.3,"c":92704.3,"v":88700,"usd":0.95706082}
{"ts":1745469420000,"o":92704.3,"h":92710.8,"l":92656.9,"c":92656.9,"v":48700,"usd":0.525535}
{"ts":1745469480000,"o":92656.9,"h":92663.8,"l":92596,"c":92596,"v":411300,"usd":4.44019962}
{"ts":1745469540000,"o":92596,"h":92618,"l":92584,"c":92591.7,"v":307500,"usd":3.32056928}
{"ts":1745469600000,"o":92591.7,"h":92596.1,"l":92506.4,"c":92511.4,"v":237500,"usd":2.56689725}
{"ts":1745469660000,"o":92511.4,"h":92560.7,"l":92510.1,"c":92510.1,"v":295500,"usd":3.19378989}
{"ts":1745469720000,"o":92510.1,"h":92543.8,"l":92518.2,"c":92520,"v":8400,"usd":0.09077863}
{"ts":1745469780000,"o":92520,"h":92564.3,"l":92520.1,"c":92564.3,"v":21400,"usd":0.23122609}
{"ts":1745469840000,"o":92564.3,"h":92580,"l":92562.9,"c":92580,"v":9100,"usd":0.09830012}
{"ts":1745469900000,"o":92580,"h":92597,"l":92587.4,"c":92593.4,"v":1300,"usd":0.01403998}
{"ts":1745469960000,"o":92593.4,"h":92593.5,"l":92548,"c":92579.9,"v":304300,"usd":3.28727465}
{"ts":1745470020000,"o":92579.9,"h":92618,"l":92579.9,"c":92613.9,"v":82000,"usd":0.88543257}
{"ts":1745470080000,"o":92613.9,"h":92640,"l":92609.7,"c":92639.9,"v":16100,"usd":0.1738148}
{"ts":1745470140000,"o":92639.9,"h":92633.9,"l":92620.1,"c":92633.9,"v":26600,"usd":0.28716472}
{"ts":1745470200000,"o":92633.9,"h":92633.9,"l":92631.1,"c":92631.2,"v":7900,"usd":0.08528244}
{"ts":1745470260000,"o":92631.2,"h":92631.2,"l":92610,"c":92610,"v":187000,"usd":2.01885047}
{"ts":1745470320000,"o":92610,"h":92640,"l":92600.1,"c":92640,"v":133000,"usd":1.4358743}
{"ts":1745470380000,"o":92640,"h":92689.9,"l":92644.1,"c":92689.9,"v":83800,"usd":0.90434637}
{"ts":1745470440000,"o":92689.9,"h":92699.3,"l":92671.7,"c":92699.3,"v":62700,"usd":0.67644694}
{"ts":1745470500000,"o":92699.3,"h":92729.4,"l":92690,"c":92690,"v":246200,"usd":2.65554575}
{"ts":1745470560000,"o":92690,"h":92693,"l":92681.7,"c":92681.7,"v":22000,"usd":0.23736122}
{"ts":1745470620000,"o":92681.7,"h":92715.4,"l":92681.8,"c":92715.4,"v":30300,"usd":0.32681802}
{"ts":1745470680000,"o":92715.4,"h":92739.9,"l":92716.1,"c":92718.4,"v":51000,"usd":0.5500123}
{"ts":1745470740000,"o":92718.4,"h":92718.4,"l":92705.5,"c":92706.2,"v":117000,"usd":1.2619019}
{"ts":1745470800000,"o":92706.2,"h":92706.2,"l":92706.1,"c":92706.1,"v":8200,"usd":0.08845176}
{"ts":1745470860000,"o":92706.1,"h":92768.8,"l":92706.1,"c":92768.8,"v":228200,"usd":2.46121029}
{"ts":1745470920000,"o":92768.8,"h":92791.6,"l":92749.2,"c":92782,"v":53100,"usd":0.57230156}
{"ts":1745470980000,"o":92782,"h":92813.1,"l":92782,"c":92800.9,"v":251000,"usd":2.70466457}
{"ts":1745471040000,"o":92800.9,"h":92821.3,"l":92800.2,"c":92800.2,"v":154400,"usd":1.66360702}
{"ts":1745471100000,"o":92800.2,"h":92813.9,"l":92776.6,"c":92777.3,"v":113200,"usd":1.21990794}
{"ts":1745471160000,"o":92777.3,"h":92820,"l":92770.1,"c":92820,"v":85900,"usd":0.92573715}
{"ts":1745471220000,"o":92820,"h":92865.7,"l":92810.2,"c":92810.2,"v":260800,"usd":2.80928912}
{"ts":1745471280000,"o":92810.2,"h":92823.4,"l":92800,"c":92800,"v":48100,"usd":0.51826777}
{"ts":1745471340000,"o":92800,"h":92800,"l":92745.9,"c":92758.5,"v":239300,"usd":2.57935981}
{"ts":1745471400000,"o":92758.5,"h":92791.7,"l":92758.5,"c":92776.5,"v":30100,"usd":0.32443733}
{"ts":1745471460000,"o":92776.5,"h":92794,"l":92749.3,"c":92759.4,"v":45500,"usd":0.49044094}
{"ts":1745471520000,"o":92759.4,"h":92789.2,"l":92759.4,"c":92771.6,"v":175800,"usd":1.89512679}
{"ts":1745471580000,"o":92771.6,"h":92800,"l":92761.3,"c":92800,"v":17400,"usd":0.18750974}
{"ts":1745471640000,"o":92800,"h":92829,"l":92799.8,"c":92829,"v":49800,"usd":0.53657705}
{"ts":1745471700000,"o":92829,"h":92828.9,"l":92797.3,"c":92815,"v":143700,"usd":1.54825641}
{"ts":1745471760000,"o":92815,"h":92840,"l":92816.9,"c":92840,"v":86600,"usd":0.93289303}
{"ts":1745471820000,"o":92840,"h":92870,"l":92844.3,"c":92860.9,"v":251800,"usd":2.71161572}
{"ts":1745471880000,"o":92860.9,"h":92846.4,"l":92754.5,"c":92784.7,"v":128300,"usd":1.38268641}
{"ts":1745471940000,"o":92784.7,"h":92799.3,"l":92756.2,"c":92756.2,"v":39400,"usd":0.42466048}
{"ts":1745472000000,"o":92756.2,"h":92756.1,"l":92732.7,"c":92738.9,"v":166300,"usd":1.79295661}
{"ts":1745472060000,"o":92738.9,"h":92738.9,"l":92629.8,"c":92641,"v":178100,"usd":1.92164476}
{"ts":1745472120000,"o":92641,"h":92640.9,"l":92610.1,"c":92610.1,"v":123300,"usd":1.3310025}
{"ts":1745472180000,"o":92610.1,"h":92616.6,"l":92610.1,"c":92616.6,"v":18800,"usd":0.2030003}
{"ts":1745472240000,"o":92616.6,"h":92628.3,"l":92610.2,"c":92610.3,"v":36200,"usd":0.39084778}
{"ts":1745472300000,"o":92610.3,"h":92637,"l":92628.6,"c":92637,"v":91900,"usd":0.99205481}
{"ts":1745472360000,"o":92637,"h":92628.6,"l":92557.9,"c":92577.1,"v":493300,"usd":5.32780758}
{"ts":1745472420000,"o":92577.1,"h":92576.9,"l":92550,"c":92550.1,"v":43000,"usd":0.4645645}
{"ts":1745472480000,"o":92550.1,"h":92566.1,"l":92500,"c":92500,"v":387300,"usd":4.18597427}
{"ts":1745472540000,"o":92500,"h":92540,"l":92500.1,"c":92540,"v":56500,"usd":0.61067031}
{"ts":1745472600000,"o":92540,"h":92580,"l":92539.9,"c":92580,"v":128100,"usd":1.38411709}
{"ts":1745472660000,"o":92580,"h":92596.4,"l":92568.7,"c":92596.4,"v":44500,"usd":0.48061668}
{"ts":1745472720000,"o":92596.4,"h":92602.5,"l":92591,"c":92602.5,"v":41300,"usd":0.44601997}
{"ts":1745472780000,"o":92602.5,"h":92653.1,"l":92602.4,"c":92653.1,"v":209400,"usd":2.26084817}
{"ts":1745472840000,"o":92653.1,"h":92643.3,"l":92626.2,"c":92641.3,"v":98200,"usd":1.06001904}
{"ts":1745472900000,"o":92641.3,"h":92659.9,"l":92641.3,"c":92659.9,"v":90500,"usd":0.97681169}
{"ts":1745472960000,"o":92659.9,"h":92660,"l":92641.2,"c":92660,"v":138900,"usd":1.49928025}
{"ts":1745473020000,"o":92660,"h":92687.7,"l":92660,"c":92687.7,"v":80700,"usd":0.87073917}
{"ts":1745473080000,"o":92687.7,"h":92700,"l":92680,"c":92680,"v":36900,"usd":0.39808513}
{"ts":1745473140000,"o":92680,"h":92682.8,"l":92674.8,"c":92682.8,"v":108800,"usd":1.1739849}
{"ts":1745473200000,"o":92682.8,"h":92689.6,"l":92689.6,"c":92689.6,"v":600,"usd":0.00647322}
{"ts":1745473260000,"o":92689.6,"h":92699.9,"l":92674.7,"c":92682.7,"v":167400,"usd":1.80603834}
{"ts":1745473320000,"o":92682.7,"h":92700,"l":92690,"c":92700,"v":15400,"usd":0.16613368}
{"ts":1745473380000,"o":92700,"h":92711.4,"l":92690.6,"c":92690.6,"v":84700,"usd":0.91366371}
{"ts":1745473440000,"o":92690.6,"h":92692.1,"l":92680.2,"c":92680.2,"v":35600,"usd":0.38407368}
{"ts":1745473500000,"o":92680.2,"h":92680.1,"l":92606.7,"c":92620,"v":222900,"usd":2.40603929}
{"ts":1745473560000,"o":92620,"h":92630,"l":92625.6,"c":92625.7,"v":10800,"usd":0.11659628}
{"ts":1745473620000,"o":92625.7,"h":92660,"l":92625.7,"c":92660,"v":1209700,"usd":13.05942571}
{"ts":1745473680000,"o":92660,"h":92692.2,"l":92672.8,"c":92692.2,"v":98000,"usd":1.05726698}
{"ts":1745473740000,"o":92692.2,"h":92699.9,"l":92686.1,"c":92699.9,"v":69900,"usd":0.75405241}
{"ts":1745473800000,"o":92699.9,"h":92699.9,"l":92681,"c":92681,"v":12400,"usd":0.13377312}
{"ts":1745473860000,"o":92681,"h":92681,"l":92681,"c":92681,"v":30500,"usd":0.32908585}
{"ts":1745473920000,"o":92681,"h":92694.9,"l":92671.1,"c":92671.1,"v":206600,"usd":2.22900694}
{"ts":1745473980000,"o":92671.1,"h":92699.9,"l":92671.2,"c":92671.2,"v":77100,"usd":0.83193672}
{"ts":1745474040000,"o":92671.2,"h":92660.4,"l":92625.8,"c":92625.8,"v":203600,"usd":2.19771928}
{"ts":1745474100000,"o":92625.8,"h":92650,"l":92630.1,"c":92650,"v":7800,"usd":0.08420492}
{"ts":1745474160000,"o":92650,"h":92659.9,"l":92620,"c":92620,"v":253500,"usd":2.73671356}
{"ts":1745474220000,"o":92620,"h":92610,"l":92570.1,"c":92570.1,"v":292000,"usd":3.1534723}
{"ts":1745474280000,"o":92570.1,"h":92578.2,"l":92520.1,"c":92538.6,"v":463300,"usd":5.00576066}
{"ts":1745474340000,"o":92538.6,"h":92574.7,"l":92530.6,"c":92530.6,"v":336300,"usd":3.63374473}
{"ts":1745474400000,"o":92530.6,"h":92554.9,"l":92537.4,"c":92554.9,"v":29100,"usd":0.31445066}
{"ts":1745474460000,"o":92554.9,"h":92608.8,"l":92555,"c":92593.2,"v":251800,"usd":2.71996734}
{"ts":1745474520000,"o":92593.2,"h":92593.2,"l":92580.1,"c":92580.1,"v":42800,"usd":0.46224964}
{"ts":1745474580000,"o":92580.1,"h":92609.9,"l":92596.4,"c":92596.4,"v":16500,"usd":0.17816748}
{"ts":1745474640000,"o":92596.4,"h":92609.9,"l":92574.3,"c":92581.4,"v":149700,"usd":1.61678804}
{"ts":1745474700000,"o":92581.4,"h":92603.8,"l":92579,"c":92603.8,"v":18200,"usd":0.19657291}
{"ts":1745474760000,"o":92603.8,"h":92603.7,"l":92589.8,"c":92589.8,"v":154100,"usd":1.66412551}
{"ts":1745474820000,"o":92589.8,"h":92580,"l":92541.3,"c":92557.3,"v":285600,"usd":3.08554331}
{"ts":1745474880000,"o":92557.3,"h":92556.6,"l":92543,"c":92556.6,"v":14600,"usd":0.15775636}
{"ts":1745474940000,"o":92556.6,"h":92548.5,"l":92490.1,"c":92490.1,"v":224400,"usd":2.425503}
{"ts":1745475000000,"o":92490.1,"h":92505.1,"l":92471.7,"c":92493,"v":77700,"usd":0.84007853}
{"ts":1745475060000,"o":92493,"h":92511.1,"l":92482.9,"c":92484.3,"v":149300,"usd":1.61411624}
{"ts":1745475120000,"o":92484.3,"h":92484.3,"l":92424.7,"c":92460,"v":145900,"usd":1.57825192}
{"ts":1745475180000,"o":92460,"h":92512.3,"l":92489.4,"c":92497.8,"v":135000,"usd":1.45946}
{"ts":1745475240000,"o":92497.8,"h":92513.8,"l":92495.1,"c":92495.1,"v":108000,"usd":1.16739426}
{"ts":1745475300000,"o":92495.1,"h":92518.1,"l":92495.1,"c":92502.6,"v":37300,"usd":0.40321419}
{"ts":1745475360000,"o":92502.6,"h":92491.5,"l":92425,"c":92436,"v":203800,"usd":2.20413567}
{"ts":1745475420000,"o":92436,"h":92436,"l":92346.6,"c":92356,"v":297200,"usd":3.21688333}
{"ts":1745475480000,"o":92356,"h":92359.9,"l":92344.7,"c":92344.7,"v":292500,"usd":3.16740496}
{"ts":1745475540000,"o":92344.7,"h":92344.7,"l":92223.8,"c":92269.5,"v":2089000,"usd":22.63835629}
{"ts":1745475600000,"o":92269.5,"h":92399.9,"l":92290.8,"c":92399.9,"v":278100,"usd":3.01167521}
{"ts":1745475660000,"o":92399.9,"h":92399.9,"l":92340.1,"c":92350.5,"v":157200,"usd":1.70167392}
{"ts":1745475720000,"o":92350.5,"h":92346.8,"l":92278.9,"c":92311.9,"v":74000,"usd":0.8015729}
{"ts":1745475780000,"o":92311.9,"h":92479.8,"l":92311.4,"c":92453.7,"v":523500,"usd":5.66361967}
{"ts":1745475840000,"o":92453.7,"h":92517.8,"l":92450.1,"c":92505.5,"v":129000,"usd":1.39466062}
{"ts":1745475900000,"o":92505.5,"h":92576.8,"l":92511.1,"c":92529,"v":345600,"usd":3.73412662}
{"ts":1745475960000,"o":92529,"h":92565.7,"l":92526.3,"c":92532.2,"v":143000,"usd":1.54535437}
{"ts":1745476020000,"o":92532.2,"h":92568.6,"l":92530.1,"c":92560.7,"v":58100,"usd":0.62775856}
{"ts":1745476080000,"o":92560.7,"h":92589.1,"l":92559.9,"c":92571.1,"v":107600,"usd":1.16228418}
{"ts":1745476140000,"o":92571.1,"h":92619.9,"l":92575.1,"c":92599.4,"v":201700,"usd":2.17843742}
{"ts":1745476200000,"o":92599.4,"h":92606.8,"l":92587.3,"c":92603.6,"v":10000,"usd":0.10799058}
{"ts":1745476260000,"o":92603.6,"h":92639.9,"l":92609.4,"c":92625.2,"v":135600,"usd":1.46406981}
{"ts":1745476320000,"o":92625.2,"h":92639.9,"l":92570,"c":92570,"v":485400,"usd":5.24207759}
{"ts":1745476380000,"o":92570,"h":92570.1,"l":92510.8,"c":92525.9,"v":620100,"usd":6.7014647}
{"ts":1745476440000,"o":92525.9,"h":92560,"l":92526,"c":92552.3,"v":26000,"usd":0.28093164}
{"ts":1745476500000,"o":92552.3,"h":92570,"l":92552.4,"c":92560.7,"v":9900,"usd":0.10695907}
{"ts":1745476560000,"o":92560.7,"h":92561.5,"l":92542.8,"c":92550.8,"v":58900,"usd":0.63642944}
{"ts":1745476620000,"o":92550.8,"h":92567.5,"l":92502.6,"c":92519,"v":171700,"usd":1.85529958}
{"ts":1745476680000,"o":92519,"h":92524.1,"l":92490.7,"c":92503.5,"v":108100,"usd":1.16851893}
{"ts":1745476740000,"o":92503.5,"h":92494.3,"l":92428.1,"c":92482.1,"v":163600,"usd":1.76906726}
{"ts":1745476800000,"o":92482.1,"h":92479.9,"l":92423.4,"c":92437.6,"v":458500,"usd":4.95894842}
{"ts":1745476860000,"o":92437.6,"h":92441.8,"l":92400,"c":92413.5,"v":337200,"usd":3.64857513}
{"ts":1745476920000,"o":92413.5,"h":92442.7,"l":92408.6,"c":92442.7,"v":371700,"usd":4.02210009}
{"ts":1745476980000,"o":92442.7,"h":92452,"l":92422.3,"c":92422.4,"v":23000,"usd":0.2488296}
{"ts":1745477040000,"o":92422.4,"h":92422.4,"l":92381.9,"c":92389.8,"v":182100,"usd":1.97075884}
{"ts":1745477100000,"o":92389.8,"h":92380,"l":92362.4,"c":92368.9,"v":331900,"usd":3.59319815}
{"ts":1745477160000,"o":92368.9,"h":92370.4,"l":92360.1,"c":92370.4,"v":56100,"usd":0.60735486}
{"ts":1745477220000,"o":92370.4,"h":92458.1,"l":92370.3,"c":92443.6,"v":762800,"usd":8.25689268}
{"ts":1745477280000,"o":92443.6,"h":92459.9,"l":92430,"c":92452.6,"v":102800,"usd":1.1120242}
{"ts":1745477340000,"o":92452.6,"h":92459.9,"l":92432.6,"c":92459.9,"v":106300,"usd":1.14973736}
{"ts":1745477400000,"o":92459.9,"h":92518,"l":92447.6,"c":92518,"v":193000,"usd":2.08713177}
{"ts":1745477460000,"o":92518,"h":92517.9,"l":92470.1,"c":92489.3,"v":54600,"usd":0.59033247}
{"ts":1745477520000,"o":92489.3,"h":92500,"l":92460,"c":92460,"v":144500,"usd":1.56236893}
{"ts":1745477580000,"o":92460,"h":92473.1,"l":92434.8,"c":92473.1,"v":86300,"usd":0.93348894}
{"ts":1745477640000,"o":92473.1,"h":92460.9,"l":92420.1,"c":92420.1,"v":128100,"usd":1.38548945}
{"ts":1745477700000,"o":92420.1,"h":92420,"l":92390.1,"c":92390.1,"v":109100,"usd":1.18075122}
{"ts":1745477760000,"o":92390.1,"h":92396.7,"l":92390.1,"c":92390.1,"v":96900,"usd":1.04873957}
{"ts":1745477820000,"o":92390.1,"h":92390.1,"l":92340,"c":92340,"v":243500,"usd":2.63650672}
{"ts":1745477880000,"o":92340,"h":92373.2,"l":92320.8,"c":92355.2,"v":304600,"usd":3.29852801}
{"ts":1745477940000,"o":92355.2,"h":92353.1,"l":92307.9,"c":92307.9,"v":100900,"usd":1.09291585}
{"ts":1745478000000,"o":92307.9,"h":92415.1,"l":92302.6,"c":92372.5,"v":206100,"usd":2.23104685}
{"ts":1745478060000,"o":92372.5,"h":92383.8,"l":92282.8,"c":92282.8,"v":236400,"usd":2.56069833}
{"ts":1745478120000,"o":92282.8,"h":92316.8,"l":92285.5,"c":92307.1,"v":95700,"usd":1.03681563}
{"ts":1745478180000,"o":92307.1,"h":92339.9,"l":92283.1,"c":92298.3,"v":111800,"usd":1.21113109}
{"ts":1745478240000,"o":92298.3,"h":92420,"l":92298.4,"c":92420,"v":86200,"usd":0.93300126}
{"ts":1745478300000,"o":92420,"h":92485.4,"l":92427.9,"c":92470.4,"v":252900,"usd":2.73523689}
{"ts":1745478360000,"o":92470.4,"h":92508.2,"l":92370.3,"c":92435.4,"v":1596600,"usd":17.2702357}
{"ts":1745478420000,"o":92435.4,"h":92447.5,"l":92380.8,"c":92404.5,"v":83900,"usd":0.90790434}
{"ts":1745478480000,"o":92404.5,"h":92496.4,"l":92390,"c":92496.4,"v":472100,"usd":5.1078263}
{"ts":1745478540000,"o":92496.4,"h":92508,"l":92460,"c":92488.5,"v":413000,"usd":4.46482927}
{"ts":1745478600000,"o":92488.5,"h":92500.3,"l":92431.8,"c":92466.6,"v":100800,"usd":1.09000993}
{"ts":1745478660000,"o":92466.6,"h":92492,"l":92467,"c":92492,"v":24800,"usd":0.26816022}
{"ts":1745478720000,"o":92492,"h":92529.9,"l":92492,"c":92529.9,"v":340100,"usd":3.67634779}
{"ts":1745478780000,"o":92529.9,"h":92534.1,"l":92510,"c":92510,"v":216800,"usd":2.34330829}
{"ts":1745478840000,"o":92510,"h":92558.1,"l":92500.1,"c":92548.9,"v":200200,"usd":2.16373893}
{"ts":1745478900000,"o":92548.9,"h":92576.4,"l":92550.6,"c":92576.3,"v":130300,"usd":1.40761815}
{"ts":1745478960000,"o":92576.3,"h":92600,"l":92542.1,"c":92542.2,"v":247800,"usd":2.67680474}
{"ts":1745479020000,"o":92542.2,"h":92555.7,"l":92530,"c":92530,"v":122100,"usd":1.31947447}
{"ts":1745479080000,"o":92530,"h":92530,"l":92480.1,"c":92480.1,"v":62800,"usd":0.67892194}
{"ts":1745479140000,"o":92480.1,"h":92499.9,"l":92472.7,"c":92499.9,"v":210100,"usd":2.27180332}
{"ts":1745479200000,"o":92499.9,"h":92498.5,"l":92486.3,"c":92498.5,"v":66400,"usd":0.71789804}
{"ts":1745479260000,"o":92498.5,"h":92498.5,"l":92426.4,"c":92426.5,"v":230700,"usd":2.49490178}
{"ts":1745479320000,"o":92426.5,"h":92492.3,"l":92426.7,"c":92459,"v":244500,"usd":2.64452349}
{"ts":1745479380000,"o":92459,"h":92467.8,"l":92400,"c":92400,"v":271900,"usd":2.94183175}
{"ts":1745479440000,"o":92400,"h":92391.3,"l":92349.5,"c":92349.5,"v":218200,"usd":2.36242579}
{"ts":1745479500000,"o":92349.5,"h":92352.8,"l":92340.1,"c":92340.3,"v":24900,"usd":0.26964345}
{"ts":1745479560000,"o":92340.3,"h":92352.8,"l":92283.2,"c":92352.8,"v":263000,"usd":2.84878602}
{"ts":1745479620000,"o":92352.8,"h":92339,"l":92305.8,"c":92310,"v":161900,"usd":1.7536547}
{"ts":1745479680000,"o":92310,"h":92322.3,"l":92269.4,"c":92300,"v":384000,"usd":4.16079774}
{"ts":1745479740000,"o":92300,"h":92352.8,"l":92288.5,"c":92302.2,"v":100400,"usd":1.08755858}
{"ts":1745479800000,"o":92302.2,"h":92365.1,"l":92314,"c":92363.1,"v":258900,"usd":2.80329845}
{"ts":1745479860000,"o":92363.1,"h":92360.3,"l":92330,"c":92330,"v":398100,"usd":4.31109671}
{"ts":1745479920000,"o":92330,"h":92329.3,"l":92280,"c":92329.3,"v":222500,"usd":2.41088544}
{"ts":1745479980000,"o":92329.3,"h":92419.9,"l":92329.3,"c":92388.5,"v":335700,"usd":3.63383153}
{"ts":1745480040000,"o":92388.5,"h":92417.2,"l":92388.5,"c":92408.1,"v":168900,"usd":1.82797424}
{"ts":1745480100000,"o":92408.1,"h":92419.6,"l":92391.5,"c":92391.6,"v":172800,"usd":1.86997487}
{"ts":1745480160000,"o":92391.6,"h":92410.7,"l":92372.5,"c":92405.4,"v":179600,"usd":1.94386579}
{"ts":1745480220000,"o":92405.4,"h":92439.1,"l":92313.8,"c":92313.8,"v":346000,"usd":3.74465355}
{"ts":1745480280000,"o":92313.8,"h":92330.1,"l":92224,"c":92233.1,"v":467300,"usd":5.06476727}
{"ts":1745480340000,"o":92233.1,"h":92241.5,"l":92197.8,"c":92210.1,"v":381900,"usd":4.141618}
{"ts":1745480400000,"o":92210.1,"h":92215.9,"l":92195.9,"c":92208.8,"v":178400,"usd":1.93484893}
{"ts":1745480460000,"o":92208.8,"h":92208.8,"l":92162.7,"c":92185.3,"v":259900,"usd":2.81923919}
{"ts":1745480520000,"o":92185.3,"h":92205.6,"l":92176.6,"c":92190.1,"v":78100,"usd":0.84714962}
{"ts":1745480580000,"o":92190.1,"h":92199.9,"l":92180.1,"c":92180.1,"v":124000,"usd":1.34505435}
{"ts":1745480640000,"o":92180.1,"h":92186.8,"l":92162.9,"c":92186.8,"v":381400,"usd":4.1382051}
{"ts":1745480700000,"o":92186.8,"h":92250,"l":92189.4,"c":92245.9,"v":164100,"usd":1.77929407}
{"ts":1745480760000,"o":92245.9,"h":92248.4,"l":92160,"c":92160,"v":298100,"usd":3.23288655}
{"ts":1745480820000,"o":92160,"h":92189.9,"l":92133.8,"c":92149.7,"v":442700,"usd":4.80364303}
{"ts":1745480880000,"o":92149.7,"h":92184.6,"l":92127.1,"c":92168,"v":581700,"usd":6.31178075}
{"ts":1745480940000,"o":92168,"h":92172,"l":92138.4,"c":92140.5,"v":235400,"usd":2.55437391}
{"ts":1745481000000,"o":92140.5,"h":92153.1,"l":92142.1,"c":92147.2,"v":192500,"usd":2.08907381}
{"ts":1745481060000,"o":92147.2,"h":92160.1,"l":92127.3,"c":92147.1,"v":303400,"usd":3.29266237}
{"ts":1745481120000,"o":92147.1,"h":92218.5,"l":92130,"c":92130,"v":440800,"usd":4.78147909}
{"ts":1745481180000,"o":92130,"h":92155.8,"l":92072.7,"c":92104.3,"v":599400,"usd":6.50728309}
{"ts":1745481240000,"o":92104.3,"h":92111.7,"l":92069.4,"c":92089.7,"v":412900,"usd":4.483315}
{"ts":1745481300000,"o":92089.7,"h":92120,"l":92080.4,"c":92120,"v":125000,"usd":1.35718623}
{"ts":1745481360000,"o":92120,"h":92139.9,"l":92120,"c":92126.8,"v":611400,"usd":6.63664185}
{"ts":1745481420000,"o":92126.8,"h":92138.5,"l":92108.7,"c":92116.4,"v":211700,"usd":2.29808124}
{"ts":1745481480000,"o":92116.4,"h":92125.6,"l":92116.4,"c":92123.8,"v":54100,"usd":0.58725771}
{"ts":1745481540000,"o":92123.8,"h":92189.9,"l":92123.9,"c":92186.3,"v":171300,"usd":1.85903495}
{"ts":1745481600000,"o":92186.3,"h":92189.5,"l":92159.7,"c":92170,"v":297800,"usd":3.23087482}
{"ts":1745481660000,"o":92170,"h":92249.3,"l":92177.1,"c":92249.3,"v":459700,"usd":4.9861411}
{"ts":1745481720000,"o":92249.3,"h":92292.5,"l":92231.5,"c":92260.8,"v":134500,"usd":1.45786893}
{"ts":1745481780000,"o":92260.8,"h":92299.9,"l":92272.6,"c":92285.2,"v":142500,"usd":1.54423171}
{"ts":1745481840000,"o":92285.2,"h":92309,"l":92278.3,"c":92288.7,"v":143500,"usd":1.55483493}
{"ts":1745481900000,"o":92288.7,"h":92332.8,"l":92280.1,"c":92311.2,"v":124300,"usd":1.34641835}
{"ts":1745481960000,"o":92311.2,"h":92332.6,"l":92275.8,"c":92305,"v":322800,"usd":3.49709663}
{"ts":1745482020000,"o":92305,"h":92308,"l":92253.7,"c":92258.2,"v":219100,"usd":2.37436117}
{"ts":1745482080000,"o":92258.2,"h":92250,"l":92158,"c":92158,"v":532000,"usd":5.77009584}
{"ts":1745482140000,"o":92158,"h":92158,"l":92106.9,"c":92123.6,"v":185500,"usd":2.0133006}
{"ts":1745482200000,"o":92123.6,"h":92139,"l":92110,"c":92122.6,"v":31600,"usd":0.34300856}
{"ts":1745482260000,"o":92122.6,"h":92115.9,"l":92082.9,"c":92111.3,"v":256200,"usd":2.78155474}
{"ts":1745482320000,"o":92111.3,"h":92117.3,"l":92089.9,"c":92100.4,"v":68800,"usd":0.74702685}
{"ts":1745482380000,"o":92100.4,"h":92123.6,"l":92096.9,"c":92123.6,"v":14800,"usd":0.16067238}
{"ts":1745482440000,"o":92123.6,"h":92126,"l":92090,"c":92090,"v":139800,"usd":1.5176748}
{"ts":1745482500000,"o":92090,"h":92099.9,"l":92073.4,"c":92085.3,"v":69700,"usd":0.75693654}
{"ts":1745482560000,"o":92085.3,"h":92121.6,"l":92077.4,"c":92114.1,"v":44000,"usd":0.47779366}
{"ts":1745482620000,"o":92114.1,"h":92137.3,"l":92115.8,"c":92131.7,"v":201100,"usd":2.1827322}
{"ts":1745482680000,"o":92131.7,"h":92177.5,"l":92138.3,"c":92153.6,"v":131800,"usd":1.43027934}
{"ts":1745482740000,"o":92153.6,"h":92152.2,"l":92073.6,"c":92078.3,"v":184600,"usd":2.00421793}
{"ts":1745482800000,"o":92078.3,"h":92080.9,"l":91989.7,"c":91999,"v":825600,"usd":8.97258375}
{"ts":1745482860000,"o":91999,"h":92099.7,"l":91999,"c":92041,"v":414200,"usd":4.50075615}
{"ts":1745482920000,"o":92041,"h":92059.3,"l":92027.5,"c":92049.9,"v":145900,"usd":1.58513372}
{"ts":1745482980000,"o":92049.9,"h":92059.9,"l":92020.2,"c":92050.6,"v":258100,"usd":2.80437734}
{"ts":1745483040000,"o":92050.6,"h":92052.2,"l":92015.3,"c":92036,"v":77700,"usd":0.84433795}
{"ts":1745483100000,"o":92036,"h":92039.7,"l":92000,"c":92000,"v":247700,"usd":2.69206031}
{"ts":1745483160000,"o":92000,"h":92019.1,"l":91990.8,"c":92019.1,"v":96700,"usd":1.05111179}
{"ts":1745483220000,"o":92019.1,"h":92040,"l":92008.7,"c":92008.7,"v":56800,"usd":0.61724363}
{"ts":1745483280000,"o":92008.7,"h":92014.7,"l":91994.7,"c":91996.9,"v":189900,"usd":2.06392622}
{"ts":1745483340000,"o":91996.9,"h":91993.5,"l":91823.3,"c":91923,"v":2889500,"usd":31.44528169}
{"ts":1745483400000,"o":91923,"h":91938.5,"l":91846.2,"c":91852.9,"v":442300,"usd":4.81288714}
{"ts":1745483460000,"o":91852.9,"h":91919.9,"l":91755.5,"c":91765.2,"v":1119900,"usd":12.19166874}
{"ts":1745483520000,"o":91765.2,"h":91900,"l":91738,"c":91880.8,"v":708300,"usd":7.71595233}
{"ts":1745483580000,"o":91880.8,"h":91969.1,"l":91876.7,"c":91968.8,"v":477600,"usd":5.19547934}
{"ts":1745483640000,"o":91968.8,"h":92023.1,"l":91959.6,"c":92023.1,"v":645800,"usd":7.01965479}
{"ts":1745483700000,"o":92023.1,"h":92034.8,"l":91969.3,"c":92015.8,"v":712800,"usd":7.74630524}
{"ts":1745483760000,"o":92015.8,"h":92010.6,"l":91853.7,"c":91889.8,"v":449900,"usd":4.89504531}
{"ts":1745483820000,"o":91889.8,"h":91990.1,"l":91876.7,"c":91885.4,"v":619200,"usd":6.73599635}
{"ts":1745483880000,"o":91885.4,"h":92034,"l":91879,"c":92034,"v":462000,"usd":5.0242659}
{"ts":1745483940000,"o":92034,"h":92159.9,"l":92001.4,"c":92143.6,"v":504400,"usd":5.47700404}
{"ts":1745484000000,"o":92143.6,"h":92139,"l":92005.4,"c":92032.4,"v":472100,"usd":5.1276827}
{"ts":1745484060000,"o":92032.4,"h":92050.7,"l":91860.1,"c":91867.7,"v":699400,"usd":7.60677777}
{"ts":1745484120000,"o":91867.7,"h":91860,"l":91755.4,"c":91771.1,"v":695300,"usd":7.57411944}
{"ts":1745484180000,"o":91771.1,"h":91821,"l":91760.1,"c":91782,"v":688600,"usd":7.50282701}
{"ts":1745484240000,"o":91782,"h":91832,"l":91760.1,"c":91765.8,"v":231000,"usd":2.51631868}
{"ts":1745484300000,"o":91765.8,"h":91864.4,"l":91767,"c":91855.9,"v":285700,"usd":3.11166945}
{"ts":1745484360000,"o":91855.9,"h":91940,"l":91847.8,"c":91940,"v":241300,"usd":2.62634484}
{"ts":1745484420000,"o":91940,"h":91941.9,"l":91825.2,"c":91825.2,"v":530600,"usd":5.77440599}
{"ts":1745484480000,"o":91825.2,"h":91831.7,"l":91688.9,"c":91723,"v":1022200,"usd":11.14004275}
{"ts":1745484540000,"o":91723,"h":91726.3,"l":91654,"c":91670.3,"v":1585500,"usd":17.29300626}
{"ts":1745484600000,"o":91670.3,"h":91730,"l":91640.6,"c":91730,"v":474300,"usd":5.17393675}
{"ts":1745484660000,"o":91730,"h":91800.1,"l":91663.9,"c":91788.5,"v":588600,"usd":6.41644902}
{"ts":1745484720000,"o":91788.5,"h":91860,"l":91750.4,"c":91860,"v":252400,"usd":2.74957065}
{"ts":1745484780000,"o":91860,"h":91916.1,"l":91833.4,"c":91876.5,"v":302100,"usd":3.28783843}
{"ts":1745484840000,"o":91876.5,"h":91868.6,"l":91826.1,"c":91842.6,"v":379600,"usd":4.13278819}
{"ts":1745484900000,"o":91842.6,"h":91865.4,"l":91811.9,"c":91865.4,"v":119300,"usd":1.29920424}
{"ts":1745484960000,"o":91865.4,"h":92018.1,"l":91836.7,"c":91967.8,"v":890700,"usd":9.6864245}
{"ts":1745485020000,"o":91967.8,"h":92011,"l":91924.7,"c":91924.7,"v":632900,"usd":6.88227073}
{"ts":1745485080000,"o":91924.7,"h":91986.4,"l":91921.8,"c":91972.5,"v":133200,"usd":1.44853975}
{"ts":1745485140000,"o":91972.5,"h":92023,"l":91935.4,"c":92005.3,"v":337300,"usd":3.66714527}
{"ts":1745485200000,"o":92005.3,"h":92054.7,"l":91995.1,"c":92006.1,"v":362100,"usd":3.93529251}
{"ts":1745485260000,"o":92006.1,"h":92060,"l":91957.2,"c":92060,"v":459800,"usd":4.99774168}
{"ts":1745485320000,"o":92060,"h":92088.8,"l":92039.1,"c":92082,"v":445100,"usd":4.83470306}
{"ts":1745485380000,"o":92082,"h":92159.7,"l":92050,"c":92094.5,"v":1103500,"usd":11.97912557}
{"ts":1745485440000,"o":92094.5,"h":92085.6,"l":92050,"c":92060.2,"v":2732100,"usd":29.68052066}
{"ts":1745485500000,"o":92060.2,"h":92139.5,"l":92052.6,"c":92139.5,"v":731600,"usd":7.94529492}
{"ts":1745485560000,"o":92139.5,"h":92207.2,"l":92099.3,"c":92204.7,"v":1097000,"usd":11.90320864}
{"ts":1745485620000,"o":92204.7,"h":92242.2,"l":92175.5,"c":92179.1,"v":1082100,"usd":11.73507163}
{"ts":1745485680000,"o":92179.1,"h":92216.3,"l":92174.3,"c":92183.7,"v":209900,"usd":2.27671152}
{"ts":1745485740000,"o":92183.7,"h":92215,"l":92174.2,"c":92214.9,"v":238400,"usd":2.58577523}
{"ts":1745485800000,"o":92214.9,"h":92239.9,"l":92197,"c":92234.1,"v":408600,"usd":4.43049113}
{"ts":1745485860000,"o":92234.1,"h":92259.9,"l":92187.9,"c":92189,"v":369100,"usd":4.00285519}
{"ts":1745485920000,"o":92189,"h":92204.3,"l":92154.3,"c":92181.3,"v":332200,"usd":3.6037744}
{"ts":1745485980000,"o":92181.3,"h":92258.6,"l":92190.7,"c":92258.6,"v":166400,"usd":1.80414593}
{"ts":1745486040000,"o":92258.6,"h":92258.5,"l":92225,"c":92254,"v":316500,"usd":3.43120223}
{"ts":1745486100000,"o":92254,"h":92279.9,"l":92224,"c":92263.6,"v":171600,"usd":1.8600457}
{"ts":1745486160000,"o":92263.6,"h":92282.5,"l":92250.1,"c":92272,"v":371300,"usd":4.02425415}
{"ts":1745486220000,"o":92272,"h":92320,"l":92253.2,"c":92320,"v":157000,"usd":1.70135476}
{"ts":1745486280000,"o":92320,"h":92383.3,"l":92281.8,"c":92288.8,"v":579200,"usd":6.27227586}
{"ts":1745486340000,"o":92288.8,"h":92347.8,"l":92284.2,"c":92322.4,"v":138700,"usd":1.50241499}
{"ts":1745486400000,"o":92322.4,"h":92331.6,"l":92290.2,"c":92290.2,"v":261500,"usd":2.83298392}
{"ts":1745486460000,"o":92290.2,"h":92316.1,"l":92260.8,"c":92312.4,"v":292100,"usd":3.16506217}
{"ts":1745486520000,"o":92312.4,"h":92318.8,"l":92284.3,"c":92313.1,"v":207400,"usd":2.24700294}
{"ts":1745486580000,"o":92313.1,"h":92344.4,"l":92300.1,"c":92317.9,"v":239100,"usd":2.58987173}
{"ts":1745486640000,"o":92317.9,"h":92404.1,"l":92322.3,"c":92403.9,"v":601600,"usd":6.51338213}
{"ts":1745486700000,"o":92403.9,"h":92474.1,"l":92400.5,"c":92434.6,"v":6074200,"usd":65.72649426}
{"ts":1745486760000,"o":92434.6,"h":92528.8,"l":92434.6,"c":92438.6,"v":814400,"usd":8.8052638}
{"ts":1745486820000,"o":92438.6,"h":92469.8,"l":92354.4,"c":92354.4,"v":579900,"usd":6.27514043}
{"ts":1745486880000,"o":92354.4,"h":92350.4,"l":92320.4,"c":92345.2,"v":89800,"usd":0.97251227}
{"ts":1745486940000,"o":92345.2,"h":92377,"l":92343.1,"c":92354.6,"v":40200,"usd":0.43522236}
{"ts":1745487000000,"o":92354.6,"h":92377.9,"l":92351.4,"c":92356,"v":161700,"usd":1.75063097}
{"ts":1745487060000,"o":92356,"h":92368.4,"l":92340.6,"c":92340.6,"v":190400,"usd":2.06178941}
{"ts":1745487120000,"o":92340.6,"h":92343.4,"l":92310.2,"c":92324.3,"v":546200,"usd":5.91588485}
{"ts":1745487180000,"o":92324.3,"h":92464.5,"l":92316,"c":92428.3,"v":447900,"usd":4.84697758}
{"ts":1745487240000,"o":92428.3,"h":92555.3,"l":92442.4,"c":92496.8,"v":297900,"usd":3.22007416}
{"ts":1745487300000,"o":92496.8,"h":92488.3,"l":92392.5,"c":92409.5,"v":234400,"usd":2.53583489}
{"ts":1745487360000,"o":92409.5,"h":92432.1,"l":92377.8,"c":92377.8,"v":191900,"usd":2.07676027}
{"ts":1745487420000,"o":92377.8,"h":92407.6,"l":92377.8,"c":92378,"v":272900,"usd":2.95383799}
{"ts":1745487480000,"o":92378,"h":92399.8,"l":92333.7,"c":92342.1,"v":318100,"usd":3.44348348}
{"ts":1745487540000,"o":92342.1,"h":92332,"l":92293.1,"c":92302.4,"v":147800,"usd":1.60102055}
{"ts":1745487600000,"o":92302.4,"h":92317.5,"l":92302.4,"c":92315.1,"v":100100,"usd":1.08439995}
{"ts":1745487660000,"o":92315.1,"h":92333.8,"l":92315.2,"c":92333.8,"v":24700,"usd":0.26753853}
{"ts":1745487720000,"o":92333.8,"h":92370,"l":92337.6,"c":92370,"v":79700,"usd":0.86297086}
{"ts":1745487780000,"o":92370,"h":92372.3,"l":92340,"c":92372.3,"v":268900,"usd":2.91119369}
{"ts":1745487840000,"o":92372.3,"h":92381.9,"l":92346,"c":92346,"v":113800,"usd":1.2320395}
{"ts":1745487900000,"o":92346,"h":92350.8,"l":92313.9,"c":92315.5,"v":80700,"usd":0.87400349}
{"ts":1745487960000,"o":92315.5,"h":92315.6,"l":92310.1,"c":92310.1,"v":64900,"usd":0.70302836}
{"ts":1745488020000,"o":92310.1,"h":92310,"l":92252.3,"c":92262.1,"v":268000,"usd":2.90416733}
{"ts":1745488080000,"o":92262.1,"h":92300.5,"l":92265.9,"c":92300.5,"v":159800,"usd":1.73155559}
{"ts":1745488140000,"o":92300.5,"h":92342.4,"l":92313,"c":92342.4,"v":116200,"usd":1.25862993}
{"ts":1745488200000,"o":92342.4,"h":92343.6,"l":92300.7,"c":92312.9,"v":146000,"usd":1.58122662}
{"ts":1745488260000,"o":92312.9,"h":92340,"l":92312.4,"c":92340,"v":104100,"usd":1.12755421}
{"ts":1745488320000,"o":92340,"h":92350.4,"l":92267.5,"c":92268,"v":427300,"usd":4.62958664}
{"ts":1745488380000,"o":92268,"h":92290,"l":92260.1,"c":92280,"v":51200,"usd":0.55487054}
{"ts":1745488440000,"o":92280,"h":92280,"l":92226,"c":92226,"v":170800,"usd":1.8513209}
{"ts":1745488500000,"o":92226,"h":92270,"l":92226,"c":92269.9,"v":138000,"usd":1.49571628}
{"ts":1745488560000,"o":92269.9,"h":92276.9,"l":92268,"c":92268,"v":120600,"usd":1.30702633}
{"ts":1745488620000,"o":92268,"h":92336.1,"l":92261.7,"c":92335.9,"v":121100,"usd":1.31188464}
{"ts":1745488680000,"o":92335.9,"h":92371.9,"l":92339.9,"c":92369.3,"v":143700,"usd":1.55601669}
{"ts":1745488740000,"o":92369.3,"h":92451.7,"l":92369.4,"c":92430,"v":162300,"usd":1.75609298}
{"ts":1745488800000,"o":92430,"h":92459.7,"l":92430,"c":92456.4,"v":222900,"usd":2.41125546}
{"ts":1745488860000,"o":92456.4,"h":92469.8,"l":92438.9,"c":92440.7,"v":149900,"usd":1.6213313}
{"ts":1745488920000,"o":92440.7,"h":92479.3,"l":92452.3,"c":92477.1,"v":23600,"usd":0.25523548}
{"ts":1745488980000,"o":92477.1,"h":92499.4,"l":92464.3,"c":92492.2,"v":118800,"usd":1.28460951}
{"ts":1745489040000,"o":92492.2,"h":92499.3,"l":92440,"c":92440,"v":297100,"usd":3.21233975}
{"ts":1745489100000,"o":92440,"h":92499.4,"l":92452,"c":92487.6,"v":216700,"usd":2.34348114}
{"ts":1745489160000,"o":92487.6,"h":92496,"l":92466.5,"c":92466.5,"v":273600,"usd":2.95833937}
{"ts":1745489220000,"o":92466.5,"h":92471.5,"l":92445.8,"c":92445.8,"v":133500,"usd":1.44387494}
{"ts":1745489280000,"o":92445.8,"h":92462.8,"l":92432.1,"c":92460.3,"v":247100,"usd":2.67295258}
{"ts":1745489340000,"o":92460.3,"h":92458.8,"l":92380.1,"c":92380.1,"v":645500,"usd":6.98470442}
{"ts":1745489400000,"o":92380.1,"h":92385.1,"l":92380,"c":92385.1,"v":15400,"usd":0.16670196}
{"ts":1745489460000,"o":92385.1,"h":92385,"l":92375.7,"c":92375.7,"v":6200,"usd":0.06711198}
{"ts":1745489520000,"o":92375.7,"h":92379.9,"l":92359.7,"c":92363.2,"v":159700,"usd":1.72880184}
{"ts":1745489580000,"o":92363.2,"h":92379.9,"l":92345.4,"c":92379.8,"v":340200,"usd":3.68371433}
{"ts":1745489640000,"o":92379.8,"h":92455.5,"l":92374.8,"c":92452.1,"v":205800,"usd":2.22709505}
{"ts":1745489700000,"o":92452.1,"h":92452.1,"l":92392,"c":92392,"v":153500,"usd":1.66078479}
{"ts":1745489760000,"o":92392,"h":92440,"l":92401.4,"c":92439.9,"v":119200,"usd":1.28991297}
{"ts":1745489820000,"o":92439.9,"h":92479.1,"l":92440,"c":92451.6,"v":89500,"usd":0.96798001}
{"ts":1745489880000,"o":92451.6,"h":92479.9,"l":92440,"c":92440.1,"v":162700,"usd":1.75963262}
{"ts":1745489940000,"o":92440.1,"h":92450,"l":92410.4,"c":92441.6,"v":108000,"usd":1.16839486}
{"ts":1745490000000,"o":92441.6,"h":92437.1,"l":92410.5,"c":92433.4,"v":51000,"usd":0.55183557}
{"ts":1745490060000,"o":92433.4,"h":92462.8,"l":92427.2,"c":92462.8,"v":131100,"usd":1.41820991}
{"ts":1745490120000,"o":92462.8,"h":92500,"l":92462.8,"c":92497.7,"v":275300,"usd":2.97699381}
{"ts":1745490180000,"o":92497.7,"h":92540,"l":92496.6,"c":92540,"v":132300,"usd":1.43010015}
{"ts":1745490240000,"o":92540,"h":92575.4,"l":92548.8,"c":92556.8,"v":451500,"usd":4.8778401}
{"ts":1745490300000,"o":92556.8,"h":92549.6,"l":92511.9,"c":92538.3,"v":142400,"usd":1.53886608}
{"ts":1745490360000,"o":92538.3,"h":92542.2,"l":92510.6,"c":92510.6,"v":157700,"usd":1.70434741}
{"ts":1745490420000,"o":92510.6,"h":92530.5,"l":92490.4,"c":92530,"v":201200,"usd":2.17495562}
{"ts":1745490480000,"o":92530,"h":92532.4,"l":92519.1,"c":92526.2,"v":108100,"usd":1.16831113}
{"ts":1745490540000,"o":92526.2,"h":92560.2,"l":92556.3,"c":92560.2,"v":40700,"usd":0.43972706}
{"ts":1745490600000,"o":92560.2,"h":92560.3,"l":92519.3,"c":92526.3,"v":93000,"usd":1.00494717}
{"ts":1745490660000,"o":92526.3,"h":92543.8,"l":92486.5,"c":92497.5,"v":234900,"usd":2.53888647}
{"ts":1745490720000,"o":92497.5,"h":92497.5,"l":92460,"c":92460,"v":460800,"usd":4.98276063}
{"ts":1745490780000,"o":92460,"h":92460,"l":92423.2,"c":92455,"v":268300,"usd":2.9020961}
{"ts":1745490840000,"o":92455,"h":92491.9,"l":92450.3,"c":92467.8,"v":159200,"usd":1.72178414}
{"ts":1745490900000,"o":92467.8,"h":92474.4,"l":92433.6,"c":92433.6,"v":108000,"usd":1.1681595}
{"ts":1745490960000,"o":92433.6,"h":92460,"l":92428.1,"c":92428.1,"v":170900,"usd":1.84856687}
{"ts":1745491020000,"o":92428.1,"h":92432.7,"l":92423.4,"c":92423.4,"v":60000,"usd":0.64917083}
{"ts":1745491080000,"o":92423.4,"h":92423.5,"l":92380.6,"c":92403.8,"v":267700,"usd":2.89690384}
{"ts":1745491140000,"o":92403.8,"h":92455.5,"l":92403.9,"c":92449.2,"v":187600,"usd":2.02935887}
{"ts":1745491200000,"o":92449.2,"h":92510,"l":92438.2,"c":92510,"v":206800,"usd":2.23667714}
{"ts":1745491260000,"o":92510,"h":92535.9,"l":92491.7,"c":92491.7,"v":78900,"usd":0.85286987}
{"ts":1745491320000,"o":92491.7,"h":92522.2,"l":92496.6,"c":92505.7,"v":182200,"usd":1.96965637}
{"ts":1745491380000,"o":92505.7,"h":92518,"l":92499.5,"c":92507.9,"v":116100,"usd":1.25503719}
{"ts":1745491440000,"o":92507.9,"h":92623,"l":92507.9,"c":92622.3,"v":1067700,"usd":11.53286783}
{"ts":1745491500000,"o":92622.3,"h":92619.9,"l":92575.1,"c":92605.4,"v":266100,"usd":2.87379274}
{"ts":1745491560000,"o":92605.4,"h":92612,"l":92577.5,"c":92588.9,"v":268800,"usd":2.903118}
{"ts":1745491620000,"o":92588.9,"h":92599.1,"l":92580.9,"c":92591.6,"v":86600,"usd":0.93531916}
{"ts":1745491680000,"o":92591.6,"h":92591.5,"l":92577.7,"c":92587.4,"v":83700,"usd":0.90406613}
{"ts":1745491740000,"o":92587.4,"h":92576.9,"l":92545.5,"c":92572.7,"v":181800,"usd":1.96399326}
{"ts":1745491800000,"o":92572.7,"h":92564.2,"l":92514.5,"c":92524.2,"v":236500,"usd":2.55579039}
{"ts":1745491860000,"o":92524.2,"h":92518.6,"l":92453,"c":92456.7,"v":463500,"usd":5.01173734}
{"ts":1745491920000,"o":92456.7,"h":92477.3,"l":92435.2,"c":92464.3,"v":371500,"usd":4.01836772}
{"ts":1745491980000,"o":92464.3,"h":92514.3,"l":92464.3,"c":92499.2,"v":82100,"usd":0.88769927}
{"ts":1745492040000,"o":92499.2,"h":92618,"l":92499.3,"c":92618,"v":447500,"usd":4.83438611}
{"ts":1745492100000,"o":92618,"h":92628.3,"l":92598.5,"c":92612.4,"v":148900,"usd":1.60779758}
{"ts":1745492160000,"o":92612.4,"h":92630.4,"l":92604.1,"c":92607.9,"v":113600,"usd":1.22658919}
{"ts":1745492220000,"o":92607.9,"h":92608,"l":92568.5,"c":92600.7,"v":429200,"usd":4.63510304}
{"ts":1745492280000,"o":92600.7,"h":92607.9,"l":92584,"c":92607.9,"v":43900,"usd":0.47409133}
{"ts":1745492340000,"o":92607.9,"h":92607.9,"l":92573.3,"c":92598.4,"v":243800,"usd":2.63297984}
{"ts":1745492400000,"o":92598.4,"h":92598.3,"l":92537.2,"c":92537.2,"v":246900,"usd":2.66759949}
{"ts":1745492460000,"o":92537.2,"h":92536,"l":92459.9,"c":92463.5,"v":297000,"usd":3.21110733}
{"ts":1745492520000,"o":92463.5,"h":92491.7,"l":92441.2,"c":92441.2,"v":55500,"usd":0.60023524}
{"ts":1745492580000,"o":92441.2,"h":92462.5,"l":92441.2,"c":92449,"v":124600,"usd":1.34779156}
{"ts":1745492640000,"o":92449,"h":92459.6,"l":92440,"c":92440,"v":187100,"usd":2.02385341}
{"ts":1745492700000,"o":92440,"h":92499.7,"l":92445.7,"c":92474.5,"v":189400,"usd":2.0481331}
{"ts":1745492760000,"o":92474.5,"h":92495.3,"l":92420,"c":92421,"v":195000,"usd":2.10874382}
{"ts":1745492820000,"o":92421,"h":92415.1,"l":92371.4,"c":92380.1,"v":270200,"usd":2.9247767}
{"ts":1745492880000,"o":92380.1,"h":92380,"l":92345.6,"c":92365.6,"v":42500,"usd":0.46014764}
{"ts":1745492940000,"o":92365.6,"h":92363.9,"l":92345.6,"c":92345.6,"v":208700,"usd":2.25994629}
{"ts":1745493000000,"o":92345.6,"h":92368.1,"l":92345.7,"c":92356.5,"v":21200,"usd":0.22956714}
{"ts":1745493060000,"o":92356.5,"h":92397.8,"l":92356.4,"c":92394.1,"v":180900,"usd":1.95835024}
{"ts":1745493120000,"o":92394.1,"h":92393.1,"l":92360.1,"c":92360.1,"v":44700,"usd":0.48389346}
{"ts":1745493180000,"o":92360.1,"h":92378.6,"l":92326,"c":92349.9,"v":281400,"usd":3.04730784}
{"ts":1745493240000,"o":92349.9,"h":92367.3,"l":92277.6,"c":92277.6,"v":432600,"usd":4.68573037}
{"ts":1745493300000,"o":92277.6,"h":92320,"l":92284.1,"c":92320,"v":146100,"usd":1.58273414}
{"ts":1745493360000,"o":92320,"h":92341.5,"l":92317,"c":92341.5,"v":32600,"usd":0.35311716}
{"ts":1745493420000,"o":92341.5,"h":92335.9,"l":92326,"c":92335.9,"v":28900,"usd":0.31302096}
{"ts":1745493480000,"o":92335.9,"h":92357.8,"l":92330.1,"c":92357.8,"v":55000,"usd":0.59559485}
{"ts":1745493540000,"o":92357.8,"h":92358,"l":92280,"c":92293.6,"v":379500,"usd":4.11136837}
{"ts":1745493600000,"o":92293.6,"h":92310,"l":92277.8,"c":92309.9,"v":152100,"usd":1.64817677}
{"ts":1745493660000,"o":92309.9,"h":92309.9,"l":92285.2,"c":92305.1,"v":39800,"usd":0.4312068}
{"ts":1745493720000,"o":92305.1,"h":92305.1,"l":92286.5,"c":92300.3,"v":91400,"usd":0.99029114}
{"ts":1745493780000,"o":92300.3,"h":92300.2,"l":92243.7,"c":92275.1,"v":325100,"usd":3.52309426}
{"ts":1745493840000,"o":92275.1,"h":92280,"l":92251.9,"c":92279.9,"v":112300,"usd":1.21698262}
{"ts":1745493900000,"o":92279.9,"h":92280,"l":92260.1,"c":92280,"v":37200,"usd":0.40318355}
{"ts":1745493960000,"o":92280,"h":92296.8,"l":92280,"c":92296.5,"v":19400,"usd":0.21020861}
{"ts":1745494020000,"o":92296.5,"h":92369.9,"l":92298.7,"c":92369.9,"v":254800,"usd":2.75986976}
{"ts":1745494080000,"o":92369.9,"h":92400,"l":92370.7,"c":92400,"v":192600,"usd":2.08482797}
{"ts":1745494140000,"o":92400,"h":92419.8,"l":92395.8,"c":92399.5,"v":69200,"usd":0.74888537}
{"ts":1745494200000,"o":92399.5,"h":92415.7,"l":92385.9,"c":92415.7,"v":236600,"usd":2.56059731}
{"ts":1745494260000,"o":92415.7,"h":92417.5,"l":92373.1,"c":92373.1,"v":123600,"usd":1.33778561}
{"ts":1745494320000,"o":92373.1,"h":92368.9,"l":92260.1,"c":92280.4,"v":169700,"usd":1.83845516}
{"ts":1745494380000,"o":92280.4,"h":92290,"l":92260.1,"c":92260.1,"v":31800,"usd":0.34462629}
{"ts":1745494440000,"o":92260.1,"h":92285.9,"l":92265.8,"c":92274.9,"v":135900,"usd":1.47284443}
{"ts":1745494500000,"o":92274.9,"h":92299.8,"l":92299.8,"c":92299.8,"v":2500,"usd":0.02708575}
{"ts":1745494560000,"o":92299.8,"h":92315,"l":92294.1,"c":92303,"v":126400,"usd":1.36944212}
{"ts":1745494620000,"o":92303,"h":92324.8,"l":92304,"c":92324.4,"v":156000,"usd":1.69001188}
{"ts":1745494680000,"o":92324.4,"h":92400,"l":92324.4,"c":92400,"v":276400,"usd":2.99226192}
{"ts":1745494740000,"o":92400,"h":92410.5,"l":92348.1,"c":92348.1,"v":197600,"usd":2.13910635}
{"ts":1745494800000,"o":92348.1,"h":92558.8,"l":92351.4,"c":92377.6,"v":3352100,"usd":36.26660655}
{"ts":1745494860000,"o":92377.6,"h":92395.2,"l":92318.3,"c":92330.1,"v":424800,"usd":4.60008827}
{"ts":1745494920000,"o":92330.1,"h":92360,"l":92331.1,"c":92360,"v":155400,"usd":1.68285536}
{"ts":1745494980000,"o":92360,"h":92490,"l":92363.3,"c":92463.5,"v":321000,"usd":3.4722006}
{"ts":1745495040000,"o":92463.5,"h":92463.4,"l":92424.4,"c":92424.4,"v":326400,"usd":3.53033013}
{"ts":1745495100000,"o":92424.4,"h":92440.9,"l":92416.5,"c":92440.9,"v":121600,"usd":1.31555195}
{"ts":1745495160000,"o":92440.9,"h":92482.6,"l":92441,"c":92465.4,"v":173100,"usd":1.87212045}
{"ts":1745495220000,"o":92465.4,"h":92494,"l":92465.3,"c":92465.4,"v":46500,"usd":0.5028683}
{"ts":1745495280000,"o":92465.4,"h":92484,"l":92465,"c":92484,"v":136800,"usd":1.47942844}
{"ts":1745495340000,"o":92484,"h":92483.3,"l":92460.8,"c":92475.7,"v":135700,"usd":1.46759541}
{"ts":1745495400000,"o":92475.7,"h":92494.1,"l":92457.2,"c":92492.9,"v":150900,"usd":1.63182055}
{"ts":1745495460000,"o":92492.9,"h":92540.6,"l":92493.2,"c":92540.6,"v":379800,"usd":4.10528326}
{"ts":1745495520000,"o":92540.6,"h":92553.9,"l":92538.1,"c":92553.9,"v":101100,"usd":1.09246444}
{"ts":1745495580000,"o":92553.9,"h":92574,"l":92547,"c":92558.8,"v":316300,"usd":3.41742927}
{"ts":1745495640000,"o":92558.8,"h":92570.4,"l":92551.3,"c":92562.9,"v":83900,"usd":0.90644358}
{"ts":1745495700000,"o":92562.9,"h":92586,"l":92570.3,"c":92586,"v":242200,"usd":2.61623495}
{"ts":1745495760000,"o":92586,"h":92614.8,"l":92588.5,"c":92599.4,"v":57600,"usd":0.62200465}
{"ts":1745495820000,"o":92599.4,"h":92602.4,"l":92594,"c":92594,"v":30900,"usd":0.33370934}
{"ts":1745495880000,"o":92594,"h":92589.5,"l":92532.9,"c":92532.9,"v":209100,"usd":2.25897518}
{"ts":1745495940000,"o":92532.9,"h":92566.5,"l":92542.9,"c":92546.2,"v":66500,"usd":0.71854159}
{"ts":1745496000000,"o":92546.2,"h":92570.4,"l":92547.1,"c":92570.4,"v":139200,"usd":1.50380724}
{"ts":1745496060000,"o":92570.4,"h":92597.8,"l":92551.4,"c":92572.9,"v":119800,"usd":1.29410984}
{"ts":1745496120000,"o":92572.9,"h":92576,"l":92553.2,"c":92556.3,"v":56600,"usd":0.61146432}
{"ts":1745496180000,"o":92556.3,"h":92639.9,"l":92556.4,"c":92621,"v":204000,"usd":2.20272388}
{"ts":1745496240000,"o":92621,"h":92638.4,"l":92607.4,"c":92607.4,"v":36300,"usd":0.39188902}
{"ts":1745496300000,"o":92607.4,"h":92607.5,"l":92533.8,"c":92533.8,"v":443800,"usd":4.79414416}
{"ts":1745496360000,"o":92533.8,"h":92537.4,"l":92453,"c":92453.1,"v":583100,"usd":6.30360642}
{"ts":1745496420000,"o":92453.1,"h":92478.7,"l":92453.1,"c":92472.3,"v":60700,"usd":0.65646017}
{"ts":1745496480000,"o":92472.3,"h":92478.3,"l":92454,"c":92467.4,"v":122500,"usd":1.32468394}
{"ts":1745496540000,"o":92467.4,"h":92453.2,"l":92399.2,"c":92404.8,"v":96000,"usd":1.03871831}
{"ts":1745496600000,"o":92404.8,"h":92423.9,"l":92400.4,"c":92413.4,"v":87400,"usd":0.94578934}
{"ts":1745496660000,"o":92413.4,"h":92435.6,"l":92415.5,"c":92435.6,"v":19400,"usd":0.20990037}
{"ts":1745496720000,"o":92435.6,"h":92439.7,"l":92418.9,"c":92439.7,"v":72500,"usd":0.78441529}
{"ts":1745496780000,"o":92439.7,"h":92472.8,"l":92454.8,"c":92458.6,"v":62600,"usd":0.6770214}
{"ts":1745496840000,"o":92458.6,"h":92521.8,"l":92458.6,"c":92513.1,"v":267700,"usd":2.89435265}
{"ts":1745496900000,"o":92513.1,"h":92568.1,"l":92514.2,"c":92568.1,"v":358000,"usd":3.86880661}
{"ts":1745496960000,"o":92568.1,"h":92599.9,"l":92562.4,"c":92564.2,"v":140500,"usd":1.51768977}
{"ts":1745497020000,"o":92564.2,"h":92564.2,"l":92540.5,"c":92540.5,"v":73600,"usd":0.79526191}
{"ts":1745497080000,"o":92540.5,"h":92615.7,"l":92528.4,"c":92615.7,"v":248600,"usd":2.68540805}
{"ts":1745497140000,"o":92615.7,"h":92615,"l":92567.4,"c":92569.3,"v":138900,"usd":1.50049527}
{"ts":1745497200000,"o":92569.3,"h":92674.7,"l":92590.4,"c":92652.1,"v":267600,"usd":2.88888963}
{"ts":1745497260000,"o":92652.1,"h":92679.9,"l":92632.3,"c":92632.3,"v":204500,"usd":2.20728115}
{"ts":1745497320000,"o":92632.3,"h":92671.9,"l":92635.2,"c":92635.3,"v":133100,"usd":1.43652394}
{"ts":1745497380000,"o":92635.3,"h":92650.3,"l":92579.2,"c":92579.2,"v":282100,"usd":3.04633063}
{"ts":1745497440000,"o":92579.2,"h":92599.9,"l":92559.9,"c":92589.9,"v":67100,"usd":0.72471476}
{"ts":1745497500000,"o":92589.9,"h":92600,"l":92528.6,"c":92528.6,"v":467400,"usd":5.04873719}
{"ts":1745497560000,"o":92528.6,"h":92561.5,"l":92522.6,"c":92561.5,"v":327000,"usd":3.53342068}
{"ts":1745497620000,"o":92561.5,"h":92595.6,"l":92538.2,"c":92538.2,"v":75500,"usd":0.8155171}
{"ts":1745497680000,"o":92538.2,"h":92548.4,"l":92529.9,"c":92531.1,"v":39900,"usd":0.43115687}
{"ts":1745497740000,"o":92531.1,"h":92548.8,"l":92474.7,"c":92474.7,"v":169700,"usd":1.83402354}
{"ts":1745497800000,"o":92474.7,"h":92548.8,"l":92466,"c":92548.7,"v":340300,"usd":3.67900465}
{"ts":1745497860000,"o":92548.7,"h":92557.9,"l":92487.1,"c":92527,"v":255700,"usd":2.76341543}
{"ts":1745497920000,"o":92527,"h":92632.5,"l":92539.5,"c":92586.4,"v":264300,"usd":2.85496795}
{"ts":1745497980000,"o":92586.4,"h":92596.4,"l":92571,"c":92576.7,"v":180000,"usd":1.94419263}
{"ts":1745498040000,"o":92576.7,"h":92617.5,"l":92553.8,"c":92616.5,"v":136900,"usd":1.47873237}
{"ts":1745498100000,"o":92616.5,"h":92673.3,"l":92616.6,"c":92673.3,"v":173000,"usd":1.86710035}
{"ts":1745498160000,"o":92673.3,"h":92679.7,"l":92657.7,"c":92679.6,"v":54600,"usd":0.58914489}
{"ts":1745498220000,"o":92679.6,"h":92760,"l":92679.6,"c":92732.7,"v":929700,"usd":10.02659094}
{"ts":1745498280000,"o":92732.7,"h":92759.9,"l":92675.7,"c":92681.2,"v":461800,"usd":4.98086356}
{"ts":1745498340000,"o":92681.2,"h":92681.2,"l":92663.4,"c":92668.3,"v":126200,"usd":1.36183502}
{"ts":1745498400000,"o":92668.3,"h":92668.5,"l":92634.4,"c":92667.7,"v":40300,"usd":0.43498206}
{"ts":1745498460000,"o":92667.7,"h":92685.4,"l":92609,"c":92652.3,"v":300000,"usd":3.2381166}
{"ts":1745498520000,"o":92652.3,"h":92690.2,"l":92637.3,"c":92637.3,"v":135400,"usd":1.46091329}
{"ts":1745498580000,"o":92637.3,"h":92662.2,"l":92625.6,"c":92637,"v":109000,"usd":1.17675664}
{"ts":1745498640000,"o":92637,"h":92645.6,"l":92616.2,"c":92624.3,"v":37800,"usd":0.40810108}
{"ts":1745498700000,"o":92624.3,"h":92643.2,"l":92619,"c":92619.7,"v":127500,"usd":1.37633954}
{"ts":1745498760000,"o":92619.7,"h":92645.5,"l":92582.8,"c":92582.8,"v":46800,"usd":0.50542186}
{"ts":1745498820000,"o":92582.8,"h":92597.8,"l":92572.3,"c":92580.4,"v":183600,"usd":1.98319042}
{"ts":1745498880000,"o":92580.4,"h":92609.3,"l":92560.1,"c":92581.9,"v":135600,"usd":1.46471163}
{"ts":1745498940000,"o":92581.9,"h":92672.1,"l":92577.7,"c":92642.6,"v":70400,"usd":0.76033709}
{"ts":1745499000000,"o":92642.6,"h":92660.3,"l":92635.5,"c":92660.3,"v":195500,"usd":2.1101224}
{"ts":1745499060000,"o":92660.3,"h":92623.7,"l":92592.8,"c":92606.8,"v":74900,"usd":0.80884182}
{"ts":1745499120000,"o":92606.8,"h":92635.6,"l":92566.6,"c":92566.6,"v":145900,"usd":1.57543278}
{"ts":1745499180000,"o":92566.6,"h":92589.8,"l":92560.4,"c":92589.8,"v":166800,"usd":1.80190545}
{"ts":1745499240000,"o":92589.8,"h":92617.7,"l":92577.1,"c":92617.7,"v":49300,"usd":0.53240464}
{"ts":1745499300000,"o":92617.7,"h":92667,"l":92630.8,"c":92667,"v":126700,"usd":1.3676234}
{"ts":1745499360000,"o":92667,"h":92699.9,"l":92672.7,"c":92699.9,"v":37000,"usd":0.39921648}
{"ts":1745499420000,"o":92699.9,"h":92718.6,"l":92693.8,"c":92718.5,"v":241000,"usd":2.59974235}
{"ts":1745499480000,"o":92718.5,"h":92729,"l":92721.5,"c":92721.5,"v":82100,"usd":0.88540017}
{"ts":1745499540000,"o":92721.5,"h":92739.9,"l":92700,"c":92714.1,"v":76600,"usd":0.82619228}
{"ts":1745499600000,"o":92714.1,"h":92738.1,"l":92715.8,"c":92738.1,"v":115000,"usd":1.24031606}
{"ts":1745499660000,"o":92738.1,"h":92790.3,"l":92715.8,"c":92722.9,"v":306300,"usd":3.30229139}
{"ts":1745499720000,"o":92722.9,"h":92730.1,"l":92703.7,"c":92703.7,"v":137600,"usd":1.48410628}
{"ts":1745499780000,"o":92703.7,"h":92703.7,"l":92688.9,"c":92693.3,"v":165500,"usd":1.78540537}
{"ts":1745499840000,"o":92693.3,"h":92738.7,"l":92680.1,"c":92680.1,"v":119100,"usd":1.28451118}
{"ts":1745499900000,"o":92680.1,"h":92722.6,"l":92672.8,"c":92721.2,"v":59200,"usd":0.63868914}
{"ts":1745499960000,"o":92721.2,"h":92660.5,"l":92616.3,"c":92642.3,"v":139100,"usd":1.50133192}
{"ts":1745500020000,"o":92642.3,"h":92699.9,"l":92647,"c":92676.8,"v":171000,"usd":1.8453326}
{"ts":1745500080000,"o":92676.8,"h":92727.5,"l":92700,"c":92715.9,"v":18700,"usd":0.20169286}
{"ts":1745500140000,"o":92715.9,"h":92732.6,"l":92690.7,"c":92732.6,"v":121200,"usd":1.3070875}
{"ts":1745500200000,"o":92732.6,"h":92768.2,"l":92736.9,"c":92738,"v":70300,"usd":0.75791797}
{"ts":1745500260000,"o":92738,"h":92757.4,"l":92662.3,"c":92755,"v":177600,"usd":1.91621717}
{"ts":1745500320000,"o":92755,"h":92753.3,"l":92730.6,"c":92730.9,"v":159600,"usd":1.72085231}
{"ts":1745500380000,"o":92730.9,"h":92739.8,"l":92718.1,"c":92718.1,"v":8500,"usd":0.09166165}
{"ts":1745500440000,"o":92718.1,"h":92705.5,"l":92665.2,"c":92677.7,"v":156700,"usd":1.69079862}
{"ts":1745500500000,"o":92677.7,"h":92692,"l":92665,"c":92692,"v":13900,"usd":0.14999117}
{"ts":1745500560000,"o":92692,"h":92761.2,"l":92698.3,"c":92710.3,"v":178900,"usd":1.9291993}
{"ts":1745500620000,"o":92710.3,"h":92768.3,"l":92707.6,"c":92765.1,"v":46000,"usd":0.49594292}
{"ts":1745500680000,"o":92765.1,"h":92785.1,"l":92758.3,"c":92776.5,"v":183700,"usd":1.98019173}
{"ts":1745500740000,"o":92776.5,"h":92778.2,"l":92735.4,"c":92736.1,"v":368800,"usd":3.97616324}
{"ts":1745500800000,"o":92736.1,"h":92739.3,"l":92727.8,"c":92727.8,"v":20700,"usd":0.223222}
{"ts":1745500860000,"o":92727.8,"h":92722.1,"l":92698.9,"c":92722.1,"v":129800,"usd":1.40020994}
{"ts":1745500920000,"o":92722.1,"h":92725.8,"l":92698.3,"c":92719.3,"v":19800,"usd":0.21358805}
{"ts":1745500980000,"o":92719.3,"h":92730.3,"l":92700.9,"c":92730.3,"v":116100,"usd":1.25238339}
{"ts":1745501040000,"o":92730.3,"h":92754.4,"l":92717.2,"c":92717.2,"v":32500,"usd":0.35048628}
{"ts":1745501100000,"o":92717.2,"h":92734.3,"l":92709.4,"c":92710.2,"v":333800,"usd":3.60030402}
{"ts":1745501160000,"o":92710.2,"h":92731.4,"l":92691,"c":92691,"v":188400,"usd":2.0323099}
{"ts":1745501220000,"o":92691,"h":92704.3,"l":92693.9,"c":92693.9,"v":15200,"usd":0.16396868}
{"ts":1745501280000,"o":92693.9,"h":92689.5,"l":92678.8,"c":92678.8,"v":98700,"usd":1.06484703}
{"ts":1745501340000,"o":92678.8,"h":92700,"l":92678.9,"c":92688.4,"v":152100,"usd":1.64086535}
{"ts":1745501400000,"o":92688.4,"h":92700,"l":92689.2,"c":92700,"v":29000,"usd":0.3128537}
{"ts":1745501460000,"o":92700,"h":92785.2,"l":92709.7,"c":92785.2,"v":344700,"usd":3.71639488}
{"ts":1745501520000,"o":92785.2,"h":92844,"l":92757.2,"c":92831.3,"v":173900,"usd":1.87378722}
{"ts":1745501580000,"o":92831.3,"h":92936,"l":92778.2,"c":92786,"v":1049500,"usd":11.30387282}
{"ts":1745501640000,"o":92786,"h":92878.9,"l":92785.1,"c":92806.8,"v":193100,"usd":2.08023713}
{"ts":1745501700000,"o":92806.8,"h":92896.4,"l":92776.5,"c":92889.4,"v":166200,"usd":1.79055685}
{"ts":1745501760000,"o":92889.4,"h":92916,"l":92814.3,"c":92832.9,"v":403200,"usd":4.34114811}
{"ts":1745501820000,"o":92832.9,"h":92939.2,"l":92831.2,"c":92890.7,"v":448000,"usd":4.82251177}
{"ts":1745501880000,"o":92890.7,"h":92908.4,"l":92840.7,"c":92884.4,"v":169300,"usd":1.82292049}
{"ts":1745501940000,"o":92884.4,"h":92899.9,"l":92798.6,"c":92845.5,"v":154500,"usd":1.66423352}
{"ts":1745502000000,"o":92845.5,"h":92899.9,"l":92811,"c":92899.9,"v":257800,"usd":2.77614729}
{"ts":1745502060000,"o":92899.9,"h":92899.9,"l":92714.4,"c":92714.4,"v":122800,"usd":1.32345393}
{"ts":1745502120000,"o":92714.4,"h":92706,"l":92546.3,"c":92618.9,"v":598900,"usd":6.46780894}
{"ts":1745502180000,"o":92618.9,"h":92717.1,"l":92621.7,"c":92694.1,"v":385200,"usd":4.15591953}
{"ts":1745502240000,"o":92694.1,"h":92832.8,"l":92706.3,"c":92827.6,"v":151100,"usd":1.62868946}
{"ts":1745502300000,"o":92827.6,"h":92828.4,"l":92752,"c":92804.2,"v":44200,"usd":0.47640887}
{"ts":1745502360000,"o":92804.2,"h":92868.7,"l":92703.9,"c":92703.9,"v":367700,"usd":3.96263988}
{"ts":1745502420000,"o":92703.9,"h":92776.4,"l":92684.7,"c":92684.7,"v":183600,"usd":1.98022603}
{"ts":1745502480000,"o":92684.7,"h":92741.8,"l":92685,"c":92692.9,"v":252600,"usd":2.72482156}
{"ts":1745502540000,"o":92692.9,"h":92720.4,"l":92574.7,"c":92599.8,"v":255000,"usd":2.75281109}
{"ts":1745502600000,"o":92599.8,"h":92619.3,"l":92555.9,"c":92609.4,"v":539300,"usd":5.82405207}
{"ts":1745502660000,"o":92609.4,"h":92646.2,"l":92589.1,"c":92617,"v":159800,"usd":1.72553485}
{"ts":1745502720000,"o":92617,"h":92609.8,"l":92528.9,"c":92528.9,"v":150600,"usd":1.62717943}
{"ts":1745502780000,"o":92528.9,"h":92587.3,"l":92531.6,"c":92567.8,"v":174700,"usd":1.88741755}
{"ts":1745502840000,"o":92567.8,"h":92645.2,"l":92554.3,"c":92642.8,"v":196900,"usd":2.12675049}
{"ts":1745502900000,"o":92642.8,"h":92643.2,"l":92611.6,"c":92613.8,"v":275100,"usd":2.97002943}
{"ts":1745502960000,"o":92613.8,"h":92613.8,"l":92531.1,"c":92555.2,"v":871600,"usd":9.41735246}
{"ts":1745503020000,"o":92555.2,"h":92620.4,"l":92547.5,"c":92613.2,"v":203600,"usd":2.19930626}
{"ts":1745503080000,"o":92613.2,"h":92650,"l":92608,"c":92629.3,"v":70200,"usd":0.75785296}
{"ts":1745503140000,"o":92629.3,"h":92700,"l":92639.5,"c":92700,"v":140300,"usd":1.51433984}
{"ts":1745503200000,"o":92700,"h":92800,"l":92729,"c":92791.6,"v":248000,"usd":2.67270072}
{"ts":1745503260000,"o":92791.6,"h":92868.5,"l":92775.9,"c":92868.5,"v":381300,"usd":4.10846057}
{"ts":1745503320000,"o":92868.5,"h":93090,"l":92868.4,"c":93090,"v":3942500,"usd":42.38951887}
{"ts":1745503380000,"o":93090,"h":93140,"l":93035.1,"c":93113.8,"v":2422600,"usd":26.01718158}
{"ts":1745503440000,"o":93113.8,"h":93191.2,"l":93073.5,"c":93152.9,"v":2363500,"usd":25.3741685}
{"ts":1745503500000,"o":93152.9,"h":93188.5,"l":93081.7,"c":93156.7,"v":2317100,"usd":24.87659321}
{"ts":1745503560000,"o":93156.7,"h":93243.1,"l":93091.9,"c":93172,"v":6069400,"usd":65.11806969}
{"ts":1745503620000,"o":93172,"h":93212.1,"l":93111.8,"c":93118.3,"v":453200,"usd":4.86473993}
{"ts":1745503680000,"o":93118.3,"h":93157.8,"l":93104.5,"c":93132.4,"v":515400,"usd":5.53530112}
{"ts":1745503740000,"o":93132.4,"h":93191.9,"l":93120.1,"c":93139.4,"v":135800,"usd":1.45755766}
{"ts":1745503800000,"o":93139.4,"h":93172.4,"l":93113.7,"c":93162.6,"v":215700,"usd":2.31620262}
{"ts":1745503860000,"o":93162.6,"h":93123.1,"l":92935.5,"c":92935.5,"v":354300,"usd":3.80808049}
{"ts":1745503920000,"o":92935.5,"h":92935.5,"l":92830,"c":92879.1,"v":1074000,"usd":11.56376383}
{"ts":1745503980000,"o":92879.1,"h":92905.8,"l":92684.6,"c":92684.6,"v":280200,"usd":3.02036268}
{"ts":1745504040000,"o":92684.6,"h":92894.3,"l":92652.5,"c":92894.3,"v":435100,"usd":4.6913288}
{"ts":1745504100000,"o":92894.3,"h":92911.7,"l":92796,"c":92801.5,"v":404500,"usd":4.35569819}
{"ts":1745504160000,"o":92801.5,"h":92900.9,"l":92787.5,"c":92896.1,"v":322400,"usd":3.47132708}
{"ts":1745504220000,"o":92896.1,"h":92947,"l":92846.6,"c":92874.5,"v":311000,"usd":3.34756226}
{"ts":1745504280000,"o":92874.5,"h":92900,"l":92827.6,"c":92879.4,"v":137300,"usd":1.47860732}
{"ts":1745504340000,"o":92879.4,"h":92938.2,"l":92864.3,"c":92900.9,"v":360900,"usd":3.88397167}
{"ts":1745504400000,"o":92900.9,"h":92900.2,"l":92774.6,"c":92774.6,"v":5922800,"usd":63.7902626}
{"ts":1745504460000,"o":92774.6,"h":92796.7,"l":92745.9,"c":92770.4,"v":897500,"usd":9.674984}
{"ts":1745504520000,"o":92770.4,"h":92767,"l":92667.6,"c":92676.8,"v":758100,"usd":8.17710083}
{"ts":1745504580000,"o":92676.8,"h":92778.3,"l":92667.6,"c":92778.3,"v":494500,"usd":5.33236061}
{"ts":1745504640000,"o":92778.3,"h":92836.8,"l":92706.2,"c":92768.2,"v":612400,"usd":6.60102969}
{"ts":1745504700000,"o":92768.2,"h":92774.6,"l":92670.4,"c":92730.8,"v":294100,"usd":3.17191197}
{"ts":1745504760000,"o":92730.8,"h":92770.8,"l":92647.6,"c":92650.8,"v":436000,"usd":4.70279998}
{"ts":1745504820000,"o":92650.8,"h":92658.6,"l":92587.4,"c":92648.8,"v":2381400,"usd":25.71606506}
{"ts":1745504880000,"o":92648.8,"h":92730.3,"l":92628.8,"c":92706,"v":1459100,"usd":15.74794801}
{"ts":1745504940000,"o":92706,"h":92797.3,"l":92707.5,"c":92791.9,"v":292300,"usd":3.15236172}
{"ts":1745505000000,"o":92791.9,"h":92800,"l":92759.5,"c":92800,"v":219300,"usd":2.36372502}
{"ts":1745505060000,"o":92800,"h":92884.6,"l":92795.2,"c":92856.4,"v":259300,"usd":2.79293931}
{"ts":1745505120000,"o":92856.4,"h":92938.8,"l":92841.6,"c":92841.6,"v":403900,"usd":4.34839265}
{"ts":1745505180000,"o":92841.6,"h":92855.4,"l":92821.9,"c":92821.9,"v":197100,"usd":2.12323811}
{"ts":1745505240000,"o":92821.9,"h":92889.9,"l":92815.2,"c":92828.8,"v":262300,"usd":2.82533316}
{"ts":1745505300000,"o":92828.8,"h":92875.7,"l":92828.9,"c":92844.2,"v":43100,"usd":0.46416457}
{"ts":1745505360000,"o":92844.2,"h":92915,"l":92823.9,"c":92854.9,"v":319200,"usd":3.4376177}
{"ts":1745505420000,"o":92854.9,"h":92946.1,"l":92828,"c":92936.4,"v":167400,"usd":1.80216627}
{"ts":1745505480000,"o":92936.4,"h":92972.6,"l":92932.2,"c":92972.4,"v":156800,"usd":1.68695137}
{"ts":1745505540000,"o":92972.4,"h":93095.4,"l":92979.2,"c":93017.3,"v":513100,"usd":5.51496772}
{"ts":1745505600000,"o":93017.3,"h":93010.6,"l":92969.9,"c":92976,"v":152800,"usd":1.64336479}
{"ts":1745505660000,"o":92976,"h":93100,"l":92994.1,"c":93046.7,"v":392300,"usd":4.21516057}
{"ts":1745505720000,"o":93046.7,"h":93140.4,"l":93077.5,"c":93123.3,"v":369900,"usd":3.97344204}
{"ts":1745505780000,"o":93123.3,"h":93125.4,"l":93056.3,"c":93085.7,"v":256500,"usd":2.75550783}
{"ts":1745505840000,"o":93085.7,"h":93100,"l":93005.4,"c":93100,"v":772700,"usd":8.30357305}
{"ts":1745505900000,"o":93100,"h":93101.4,"l":93034.9,"c":93100,"v":379300,"usd":4.07597177}
{"ts":1745505960000,"o":93100,"h":93149.9,"l":92970,"c":92970,"v":255500,"usd":2.74592104}
{"ts":1745506020000,"o":92970,"h":93011.6,"l":92958.3,"c":93005.9,"v":239500,"usd":2.57587508}
{"ts":1745506080000,"o":93005.9,"h":93032.3,"l":92940.5,"c":92985.1,"v":461300,"usd":4.96105006}
{"ts":1745506140000,"o":92985.1,"h":93028.3,"l":92950.2,"c":93022.3,"v":64700,"usd":0.69583221}
{"ts":1745506200000,"o":93022.3,"h":93187.1,"l":93020.5,"c":93181.6,"v":768100,"usd":8.24923167}
{"ts":1745506260000,"o":93181.6,"h":93299.7,"l":93187.4,"c":93268.1,"v":425500,"usd":4.56303799}
{"ts":1745506320000,"o":93268.1,"h":93387.3,"l":93259.6,"c":93338.8,"v":736700,"usd":7.89353904}
{"ts":1745506380000,"o":93338.8,"h":93330.3,"l":93210,"c":93232.8,"v":331400,"usd":3.55256188}
{"ts":1745506440000,"o":93232.8,"h":93250,"l":93171.1,"c":93250,"v":340800,"usd":3.65656982}
{"ts":1745506500000,"o":93250,"h":93275.2,"l":93230,"c":93230,"v":157600,"usd":1.69020853}
{"ts":1745506560000,"o":93230,"h":93259.9,"l":93216.3,"c":93217,"v":213000,"usd":2.28456773}
{"ts":1745506620000,"o":93217,"h":93210,"l":93130,"c":93130,"v":329000,"usd":3.5319664}
{"ts":1745506680000,"o":93130,"h":93123,"l":93088.1,"c":93103.1,"v":104900,"usd":1.12672385}
{"ts":1745506740000,"o":93103.1,"h":93093.4,"l":93009.4,"c":93050.6,"v":360800,"usd":3.87836107}
{"ts":1745506800000,"o":93050.6,"h":93070,"l":93025.7,"c":93070,"v":53100,"usd":0.57073307}
{"ts":1745506860000,"o":93070,"h":93079.9,"l":92991.5,"c":93009.1,"v":248400,"usd":2.66977197}
{"ts":1745506920000,"o":93009.1,"h":93051.2,"l":92986.4,"c":93004.8,"v":354100,"usd":3.80671065}
{"ts":1745506980000,"o":93004.8,"h":93052.4,"l":92990.1,"c":92990.2,"v":40200,"usd":0.43218124}
{"ts":1745507040000,"o":92990.2,"h":93074.1,"l":93018.9,"c":93020,"v":286600,"usd":3.0804165}
{"ts":1745507100000,"o":93020,"h":93163.5,"l":93000.2,"c":93163.5,"v":833300,"usd":8.95377392}
{"ts":1745507160000,"o":93163.5,"h":93305.6,"l":93177,"c":93211.8,"v":4082200,"usd":43.77183218}
{"ts":1745507220000,"o":93211.8,"h":93252.7,"l":93214.9,"c":93252.7,"v":70100,"usd":0.75189311}
{"ts":1745507280000,"o":93252.7,"h":93308.4,"l":93206.7,"c":93307.8,"v":101800,"usd":1.09158515}
{"ts":1745507340000,"o":93307.8,"h":93338.9,"l":93275.9,"c":93338.8,"v":96800,"usd":1.03742862}
{"ts":1745507400000,"o":93338.8,"h":93385.8,"l":93321.6,"c":93336.8,"v":76800,"usd":0.82273712}
{"ts":1745507460000,"o":93336.8,"h":93434.3,"l":93330,"c":93426.1,"v":677100,"usd":7.24861528}
{"ts":1745507520000,"o":93426.1,"h":93458.6,"l":93350.5,"c":93350.5,"v":681300,"usd":7.29197888}
{"ts":1745507580000,"o":93350.5,"h":93374.7,"l":93323.3,"c":93328.8,"v":165300,"usd":1.77083668}
{"ts":1745507640000,"o":93328.8,"h":93417.8,"l":93314.3,"c":93388.4,"v":110400,"usd":1.18237623}
{"ts":1745507700000,"o":93388.4,"h":93380.5,"l":93278.9,"c":93278.9,"v":230600,"usd":2.47088097}
{"ts":1745507760000,"o":93278.9,"h":93420.9,"l":93288.3,"c":93343.9,"v":65400,"usd":0.70043953}
{"ts":1745507820000,"o":93343.9,"h":93360.7,"l":93290.1,"c":93323.9,"v":202800,"usd":2.17353595}
{"ts":1745507880000,"o":93323.9,"h":93329.9,"l":93237.5,"c":93237.5,"v":179500,"usd":1.92421504}
{"ts":1745507940000,"o":93237.5,"h":93250,"l":93190.2,"c":93206.5,"v":301600,"usd":3.23546454}
{"ts":1745508000000,"o":93206.5,"h":93209.9,"l":93174.8,"c":93207.8,"v":233800,"usd":2.50879184}
{"ts":1745508060000,"o":93207.8,"h":93286.5,"l":93210.5,"c":93248.4,"v":244600,"usd":2.6232257}
{"ts":1745508120000,"o":93248.4,"h":93316.6,"l":93244.2,"c":93272.2,"v":279800,"usd":2.99976434}
{"ts":1745508180000,"o":93272.2,"h":93397.4,"l":93310.5,"c":93337,"v":126100,"usd":1.3506193}
{"ts":1745508240000,"o":93337,"h":93324.6,"l":93210.4,"c":93220.5,"v":167900,"usd":1.79928859}
{"ts":1745508300000,"o":93220.5,"h":93239.8,"l":93180.5,"c":93217.5,"v":349800,"usd":3.75255077}
{"ts":1745508360000,"o":93217.5,"h":93232.9,"l":93160.1,"c":93175.6,"v":41400,"usd":0.44427118}
{"ts":1745508420000,"o":93175.6,"h":93199.4,"l":93158.6,"c":93196.5,"v":169800,"usd":1.82245344}
{"ts":1745508480000,"o":93196.5,"h":93222.1,"l":93169.9,"c":93169.9,"v":308500,"usd":3.31048578}
{"ts":1745508540000,"o":93169.9,"h":93160,"l":93111.2,"c":93139.2,"v":209700,"usd":2.25156441}
{"ts":1745508600000,"o":93139.2,"h":93154.3,"l":93120,"c":93120,"v":246400,"usd":2.64553058}
{"ts":1745508660000,"o":93120,"h":93126.4,"l":93084.1,"c":93098.3,"v":138700,"usd":1.4898531}
{"ts":1745508720000,"o":93098.3,"h":93144.9,"l":93058.7,"c":93130.4,"v":369100,"usd":3.96587582}
{"ts":1745508780000,"o":93130.4,"h":93153,"l":93062.1,"c":93133.1,"v":310800,"usd":3.33807562}
{"ts":1745508840000,"o":93133.1,"h":93236.9,"l":93160,"c":93232,"v":236800,"usd":2.5402201}
{"ts":1745508900000,"o":93232,"h":93281.8,"l":93213.1,"c":93271,"v":138200,"usd":1.48224101}
{"ts":1745508960000,"o":93271,"h":93294.9,"l":93239.3,"c":93294.9,"v":148600,"usd":1.5935997}
{"ts":1745509020000,"o":93294.9,"h":93302.3,"l":93274.2,"c":93294.8,"v":190100,"usd":2.03770001}
{"ts":1745509080000,"o":93294.8,"h":93307.1,"l":93239.3,"c":93243.8,"v":130700,"usd":1.40106271}
{"ts":1745509140000,"o":93243.8,"h":93300,"l":93225.2,"c":93300,"v":219500,"usd":2.35367701}
{"ts":1745509200000,"o":93300,"h":93300,"l":93283.1,"c":93283.1,"v":259200,"usd":2.7785872}
{"ts":1745509260000,"o":93283.1,"h":93330.5,"l":93263.4,"c":93271.1,"v":193200,"usd":2.07110083}
{"ts":1745509320000,"o":93271.1,"h":93285.4,"l":93200.3,"c":93262.1,"v":194100,"usd":2.08123678}
{"ts":1745509380000,"o":93262.1,"h":93292.7,"l":93207.7,"c":93231.7,"v":297200,"usd":3.18676712}
{"ts":1745509440000,"o":93231.7,"h":93215.9,"l":93191.3,"c":93215.9,"v":47100,"usd":0.50537176}
{"ts":1745509500000,"o":93215.9,"h":93220,"l":93196.9,"c":93220,"v":262100,"usd":2.81195313}
{"ts":1745509560000,"o":93220,"h":93255.7,"l":93202.5,"c":93226.7,"v":167700,"usd":1.79863994}
{"ts":1745509620000,"o":93226.7,"h":93209.9,"l":93176.2,"c":93209.9,"v":462000,"usd":4.95759017}
{"ts":1745509680000,"o":93209.9,"h":93214.8,"l":93193.1,"c":93209.2,"v":52800,"usd":0.56649062}
{"ts":1745509740000,"o":93209.2,"h":93299.2,"l":93171.5,"c":93224.6,"v":846600,"usd":9.07975389}
{"ts":1745509800000,"o":93224.6,"h":93259.2,"l":93206.5,"c":93206.5,"v":60600,"usd":0.6500173}
{"ts":1745509860000,"o":93206.5,"h":93196.5,"l":93140.2,"c":93140.2,"v":143400,"usd":1.5392019}
{"ts":1745509920000,"o":93140.2,"h":93183.7,"l":93132.7,"c":93170.1,"v":208100,"usd":2.23404809}
{"ts":1745509980000,"o":93170.1,"h":93247.1,"l":93184.4,"c":93247.1,"v":360700,"usd":3.86953558}
{"ts":1745510040000,"o":93247.1,"h":93260.9,"l":93240.5,"c":93247.4,"v":31000,"usd":0.33246549}
{"ts":1745510100000,"o":93247.4,"h":93291.4,"l":93269.7,"c":93279.8,"v":90800,"usd":0.97348483}
{"ts":1745510160000,"o":93279.8,"h":93317.6,"l":93279.8,"c":93316.1,"v":165400,"usd":1.77299003}
{"ts":1745510220000,"o":93316.1,"h":93317.6,"l":93229.8,"c":93229.8,"v":149400,"usd":1.60151694}
{"ts":1745510280000,"o":93229.8,"h":93232.5,"l":93200.1,"c":93232.4,"v":297400,"usd":3.19059346}
{"ts":1745510340000,"o":93232.4,"h":93232.9,"l":93201,"c":93228.3,"v":91400,"usd":0.98063318}
{"ts":1745510400000,"o":93228.3,"h":93216,"l":93168.6,"c":93178.9,"v":160500,"usd":1.72223102}
{"ts":1745510460000,"o":93178.9,"h":93239.3,"l":93193.1,"c":93239.3,"v":127500,"usd":1.36805568}
{"ts":1745510520000,"o":93239.3,"h":93260.2,"l":93217.3,"c":93258.5,"v":90500,"usd":0.97060293}
{"ts":1745510580000,"o":93258.5,"h":93276.8,"l":93214.8,"c":93263.3,"v":217100,"usd":2.32801024}
{"ts":1745510640000,"o":93263.3,"h":93292.1,"l":93234.3,"c":93292.1,"v":156100,"usd":1.67358002}
{"ts":1745510700000,"o":93292.1,"h":93315.6,"l":93278.3,"c":93306.3,"v":146100,"usd":1.56579345}
{"ts":1745510760000,"o":93306.3,"h":93280.9,"l":93254.7,"c":93265.7,"v":98300,"usd":1.05381403}
{"ts":1745510820000,"o":93265.7,"h":93240.6,"l":93208.4,"c":93220.3,"v":190400,"usd":2.04229096}
{"ts":1745510880000,"o":93220.3,"h":93313.1,"l":93204,"c":93313.1,"v":190500,"usd":2.04233778}
{"ts":1745510940000,"o":93313.1,"h":93342.1,"l":93298.5,"c":93306.2,"v":206500,"usd":2.21312894}
{"ts":1745511000000,"o":93306.2,"h":93337.2,"l":93283.3,"c":93318.8,"v":165300,"usd":1.77163179}
{"ts":1745511060000,"o":93318.8,"h":93364.9,"l":93310.4,"c":93356,"v":43800,"usd":0.46919345}
{"ts":1745511120000,"o":93356,"h":93383,"l":93342,"c":93365.3,"v":210000,"usd":2.24951654}
{"ts":1745511180000,"o":93365.3,"h":93421.9,"l":93365.3,"c":93400,"v":105700,"usd":1.13176258}
{"ts":1745511240000,"o":93400,"h":93417.8,"l":93398.3,"c":93407.5,"v":49400,"usd":0.52889553}
{"ts":1745511300000,"o":93407.5,"h":93458.4,"l":93407.5,"c":93445.2,"v":189200,"usd":2.02524978}
{"ts":1745511360000,"o":93445.2,"h":93445.3,"l":93426.7,"c":93445.3,"v":231900,"usd":2.48173048}
{"ts":1745511420000,"o":93445.3,"h":93475.4,"l":93423.7,"c":93452.8,"v":458600,"usd":4.90701179}
{"ts":1745511480000,"o":93452.8,"h":93512.9,"l":93470.8,"c":93483.1,"v":268900,"usd":2.87593711}
{"ts":1745511540000,"o":93483.1,"h":93513.1,"l":93493.7,"c":93513,"v":103900,"usd":1.11116428}
{"ts":1745511600000,"o":93513,"h":93513,"l":93485.6,"c":93495.7,"v":122200,"usd":1.30690638}
{"ts":1745511660000,"o":93495.7,"h":93519.8,"l":93470,"c":93470,"v":267200,"usd":2.85763287}
{"ts":1745511720000,"o":93470,"h":93482.4,"l":93445.4,"c":93449.1,"v":124700,"usd":1.33419459}
{"ts":1745511780000,"o":93449.1,"h":93453.4,"l":93423.7,"c":93427.7,"v":59200,"usd":0.63358581}
{"ts":1745511840000,"o":93427.7,"h":93499.6,"l":93420.1,"c":93470.7,"v":280700,"usd":3.00316877}
{"ts":1745511900000,"o":93470.7,"h":93482.7,"l":93417.7,"c":93417.7,"v":56300,"usd":0.60238853}
{"ts":1745511960000,"o":93417.7,"h":93427.9,"l":93384.5,"c":93384.5,"v":56700,"usd":0.60704677}
{"ts":1745512020000,"o":93384.5,"h":93394.1,"l":93372.5,"c":93372.5,"v":137400,"usd":1.47150361}
{"ts":1745512080000,"o":93372.5,"h":93379.9,"l":93372.5,"c":93379.9,"v":53800,"usd":0.57617485}
{"ts":1745512140000,"o":93379.9,"h":93489.9,"l":93372.5,"c":93489.9,"v":1257300,"usd":13.45515561}
{"ts":1745512200000,"o":93489.9,"h":93510.5,"l":93472.7,"c":93510.5,"v":89900,"usd":0.96155673}
{"ts":1745512260000,"o":93510.5,"h":93520,"l":93496.5,"c":93519.9,"v":141700,"usd":1.51530009}
{"ts":1745512320000,"o":93519.9,"h":93507,"l":93484.3,"c":93484.3,"v":346600,"usd":3.70707582}
{"ts":1745512380000,"o":93484.3,"h":93499.4,"l":93460,"c":93497.5,"v":125500,"usd":1.34265324}
{"ts":1745512440000,"o":93497.5,"h":93510,"l":93455,"c":93495,"v":77700,"usd":0.83117591}
{"ts":1745512500000,"o":93495,"h":93548.3,"l":93500,"c":93510.4,"v":226400,"usd":2.42072117}
{"ts":1745512560000,"o":93510.4,"h":93506.8,"l":93470.1,"c":93502,"v":31700,"usd":0.33905935}
{"ts":1745512620000,"o":93502,"h":93545.2,"l":93516.1,"c":93516.1,"v":181700,"usd":1.94292686}
{"ts":1745512680000,"o":93516.1,"h":93516.2,"l":93457.9,"c":93457.9,"v":407800,"usd":4.36147347}
{"ts":1745512740000,"o":93457.9,"h":93479.8,"l":93437.5,"c":93471.6,"v":148800,"usd":1.59209066}
{"ts":1745512800000,"o":93471.6,"h":93489.7,"l":93463.7,"c":93467.3,"v":125900,"usd":1.34693838}
{"ts":1745512860000,"o":93467.3,"h":93485.3,"l":93468.5,"c":93468.5,"v":17600,"usd":0.18828494}
{"ts":1745512920000,"o":93468.5,"h":93515.9,"l":93468.6,"c":93515.9,"v":145900,"usd":1.56047444}
{"ts":1745512980000,"o":93515.9,"h":93590.2,"l":93512.4,"c":93556.1,"v":412500,"usd":4.40897434}
{"ts":1745513040000,"o":93556.1,"h":93555.8,"l":93540,"c":93551.1,"v":45900,"usd":0.49068892}
{"ts":1745513100000,"o":93551.1,"h":93551.1,"l":93476.2,"c":93478.1,"v":93400,"usd":0.99906031}
{"ts":1745513160000,"o":93478.1,"h":93535.5,"l":93500,"c":93500,"v":149900,"usd":1.60294474}
{"ts":1745513220000,"o":93500,"h":93519.9,"l":93485.7,"c":93509.2,"v":91600,"usd":0.97974566}
{"ts":1745513280000,"o":93509.2,"h":93530,"l":93505.3,"c":93505.3,"v":66600,"usd":0.71214746}
{"ts":1745513340000,"o":93505.3,"h":93527.1,"l":93446.1,"c":93478.2,"v":328300,"usd":3.5125247}
{"ts":1745513400000,"o":93478.2,"h":93478.3,"l":93450.5,"c":93470,"v":105800,"usd":1.13201838}
{"ts":1745513460000,"o":93470,"h":93478.3,"l":93455.3,"c":93456.6,"v":21400,"usd":0.22896516}
{"ts":1745513520000,"o":93456.6,"h":93510.6,"l":93446.2,"c":93510.3,"v":111200,"usd":1.18971312}
{"ts":1745513580000,"o":93510.3,"h":93521.4,"l":93501.5,"c":93501.5,"v":44200,"usd":0.47265974}
{"ts":1745513640000,"o":93501.5,"h":93501.5,"l":93440.1,"c":93445,"v":287700,"usd":3.07843165}
{"ts":1745513700000,"o":93445,"h":93468.1,"l":93445,"c":93468.1,"v":30100,"usd":0.32208449}
{"ts":1745513760000,"o":93468.1,"h":93480,"l":93435.4,"c":93435.4,"v":213600,"usd":2.28555185}
{"ts":1745513820000,"o":93435.4,"h":93473.3,"l":93400,"c":93463.2,"v":275700,"usd":2.95121495}
{"ts":1745513880000,"o":93463.2,"h":93478.2,"l":93460,"c":93461.8,"v":76000,"usd":0.81316594}
{"ts":1745513940000,"o":93461.8,"h":93450,"l":93421.5,"c":93421.5,"v":155900,"usd":1.66861501}
{"ts":1745514000000,"o":93421.5,"h":93412.2,"l":93328.2,"c":93328.2,"v":318600,"usd":3.41211854}
{"ts":1745514060000,"o":93328.2,"h":93328.1,"l":93264.5,"c":93267.3,"v":399500,"usd":4.28208825}
{"ts":1745514120000,"o":93267.3,"h":93319.9,"l":93263.8,"c":93298.3,"v":146600,"usd":1.57124407}
{"ts":1745514180000,"o":93298.3,"h":93329.9,"l":93284.1,"c":93329.9,"v":56500,"usd":0.60555209}
{"ts":1745514240000,"o":93329.9,"h":93359.9,"l":93319.4,"c":93359.9,"v":83000,"usd":0.8892424}
{"ts":1745514300000,"o":93359.9,"h":93360,"l":93334,"c":93360,"v":45400,"usd":0.48637294}
{"ts":1745514360000,"o":93360,"h":93409.9,"l":93370,"c":93408.1,"v":28500,"usd":0.30511975}
{"ts":1745514420000,"o":93408.1,"h":93408,"l":93280,"c":93280,"v":316100,"usd":3.38643577}
{"ts":1745514480000,"o":93280,"h":93283.8,"l":93264,"c":93270.8,"v":180900,"usd":1.93952629}
{"ts":1745514540000,"o":93270.8,"h":93284.7,"l":93226.1,"c":93226.1,"v":443800,"usd":4.75852335}
{"ts":1745514600000,"o":93226.1,"h":93226.1,"l":93147.3,"c":93147.3,"v":147600,"usd":1.58404091}
{"ts":1745514660000,"o":93147.3,"h":93174.5,"l":93140.3,"c":93174.5,"v":79300,"usd":0.85132304}
{"ts":1745514720000,"o":93174.5,"h":93166.5,"l":93096.5,"c":93096.5,"v":75600,"usd":0.81186604}
{"ts":1745514780000,"o":93096.5,"h":93120,"l":93037.5,"c":93120,"v":274600,"usd":2.95042243}
{"ts":1745514840000,"o":93120,"h":93121.1,"l":93085.1,"c":93085.1,"v":99300,"usd":1.06635333}
{"ts":1745514900000,"o":93085.1,"h":93105.3,"l":92920.9,"c":92939.7,"v":2314300,"usd":24.88857732}
{"ts":1745514960000,"o":92939.7,"h":92959.9,"l":92856,"c":92959.9,"v":437200,"usd":4.70651538}
{"ts":1745515020000,"o":92959.9,"h":93009.8,"l":92955.6,"c":92980.7,"v":166900,"usd":1.79497872}
{"ts":1745515080000,"o":92980.7,"h":93019.9,"l":92961.5,"c":93002.4,"v":218200,"usd":2.34671254}
{"ts":1745515140000,"o":93002.4,"h":93007.4,"l":92888.1,"c":92906.4,"v":150800,"usd":1.62257599}
{"ts":1745515200000,"o":92906.4,"h":92979.9,"l":92891.8,"c":92942.3,"v":84200,"usd":0.90600379}
{"ts":1745515260000,"o":92942.3,"h":92970,"l":92867.4,"c":92867.4,"v":72900,"usd":0.78458027}
{"ts":1745515320000,"o":92867.4,"h":92931.1,"l":92860,"c":92860,"v":182300,"usd":1.96263164}
{"ts":1745515380000,"o":92860,"h":92890,"l":92767,"c":92810,"v":304700,"usd":3.28262417}
{"ts":1745515440000,"o":92810,"h":92844.1,"l":92791.9,"c":92800,"v":627300,"usd":6.75921975}
{"ts":1745515500000,"o":92800,"h":92812.4,"l":92748.9,"c":92812.4,"v":61100,"usd":0.65857399}
{"ts":1745515560000,"o":92812.4,"h":92929.9,"l":92843.3,"c":92900.1,"v":408900,"usd":4.40206963}
{"ts":1745515620000,"o":92900.1,"h":92939.3,"l":92900.1,"c":92939.3,"v":40200,"usd":0.43268592}
{"ts":1745515680000,"o":92939.3,"h":92974.1,"l":92930,"c":92949.6,"v":180200,"usd":1.93877032}
{"ts":1745515740000,"o":92949.6,"h":93077.7,"l":92950.9,"c":93048.7,"v":274100,"usd":2.94712383}
{"ts":1745515800000,"o":93048.7,"h":93069.1,"l":92990.8,"c":93019.9,"v":63800,"usd":0.68577856}
{"ts":1745515860000,"o":93019.9,"h":93073.6,"l":93003.6,"c":93060,"v":21200,"usd":0.22784881}
{"ts":1745515920000,"o":93060,"h":93040.6,"l":93000.1,"c":93000.1,"v":122600,"usd":1.31808321}
{"ts":1745515980000,"o":93000.1,"h":93016.6,"l":92901.7,"c":92915.7,"v":503800,"usd":5.41883104}
{"ts":1745516040000,"o":92915.7,"h":92920.8,"l":92874.9,"c":92903.2,"v":102400,"usd":1.10235705}
{"ts":1745516100000,"o":92903.2,"h":92912.6,"l":92880.1,"c":92880.3,"v":100800,"usd":1.08507235}
{"ts":1745516160000,"o":92880.3,"h":92927.1,"l":92884.2,"c":92884.9,"v":154100,"usd":1.65885593}
{"ts":1745516220000,"o":92884.9,"h":92923.1,"l":92880,"c":92923.1,"v":93400,"usd":1.00548473}
{"ts":1745516280000,"o":92923.1,"h":92919.9,"l":92909.3,"c":92910,"v":31100,"usd":0.33472882}
{"ts":1745516340000,"o":92910,"h":92972.4,"l":92910.2,"c":92961.1,"v":601600,"usd":6.47116978}
{"ts":1745516400000,"o":92961.1,"h":92960,"l":92891,"c":92929.3,"v":113200,"usd":1.21820303}
{"ts":1745516460000,"o":92929.3,"h":92959.7,"l":92926.7,"c":92959,"v":26600,"usd":0.28615813}
{"ts":1745516520000,"o":92959,"h":92950,"l":92920,"c":92920,"v":63700,"usd":0.6853885}
{"ts":1745516580000,"o":92920,"h":92911.8,"l":92900,"c":92900,"v":285200,"usd":3.06987551}
{"ts":1745516640000,"o":92900,"h":92880,"l":92761.2,"c":92761.2,"v":258800,"usd":2.78814793}
{"ts":1745516700000,"o":92761.2,"h":92761.1,"l":92636.8,"c":92720,"v":3377200,"usd":36.4474362}
{"ts":1745516760000,"o":92720,"h":92735.8,"l":92632.6,"c":92649.3,"v":302200,"usd":3.26035787}
{"ts":1745516820000,"o":92649.3,"h":92779,"l":92652.3,"c":92768.7,"v":314700,"usd":3.39532893}
{"ts":1745516880000,"o":92768.7,"h":92824.9,"l":92767.1,"c":92771.3,"v":157300,"usd":1.69499631}
{"ts":1745516940000,"o":92771.3,"h":92779.9,"l":92720,"c":92720,"v":212600,"usd":2.29153248}
{"ts":1745517000000,"o":92720,"h":92729.6,"l":92640.8,"c":92722.5,"v":89300,"usd":0.96330407}
{"ts":1745517060000,"o":92722.5,"h":92797.1,"l":92728,"c":92728,"v":601800,"usd":6.48623418}
{"ts":1745517120000,"o":92728,"h":92732,"l":92657.6,"c":92732,"v":175200,"usd":1.89020682}
{"ts":1745517180000,"o":92732,"h":92732.2,"l":92714.2,"c":92732.2,"v":20100,"usd":0.21675939}
{"ts":1745517240000,"o":92732.2,"h":92780,"l":92700.1,"c":92780,"v":140100,"usd":1.51091549}
{"ts":1745517300000,"o":92780,"h":92873.8,"l":92776.3,"c":92873.8,"v":219800,"usd":2.36734456}
{"ts":1745517360000,"o":92873.8,"h":92939.9,"l":92860.1,"c":92868.3,"v":168300,"usd":1.81213701}
{"ts":1745517420000,"o":92868.3,"h":92952.5,"l":92862.5,"c":92946.9,"v":290000,"usd":3.12045161}
{"ts":1745517480000,"o":92946.9,"h":93044.8,"l":92934.2,"c":92987.3,"v":3245300,"usd":34.89251062}
{"ts":1745517540000,"o":92987.3,"h":92991.5,"l":92954.4,"c":92990,"v":49600,"usd":0.53350929}
{"ts":1745517600000,"o":92990,"h":92994.6,"l":92972.6,"c":92974.2,"v":239800,"usd":2.57890175}
{"ts":1745517660000,"o":92974.2,"h":93010,"l":92960.1,"c":92966.9,"v":242000,"usd":2.6026413}
{"ts":1745517720000,"o":92966.9,"h":93020,"l":92966.4,"c":93020,"v":80600,"usd":0.86677568}
{"ts":1745517780000,"o":93020,"h":93060,"l":93014.2,"c":93060,"v":65000,"usd":0.69868256}
{"ts":1745517840000,"o":93060,"h":93057.8,"l":93018.3,"c":93032,"v":46300,"usd":0.49766793}
{"ts":1745517900000,"o":93032,"h":93046.9,"l":93022.1,"c":93031.7,"v":153300,"usd":1.64789465}
{"ts":1745517960000,"o":93031.7,"h":93100,"l":93026.2,"c":93090.3,"v":24900,"usd":0.26749757}
{"ts":1745518020000,"o":93090.3,"h":93130.3,"l":93099.3,"c":93111,"v":254600,"usd":2.73440792}
{"ts":1745518080000,"o":93111,"h":93136.4,"l":93122.1,"c":93131.5,"v":105000,"usd":1.12754549}
{"ts":1745518140000,"o":93131.5,"h":93138.2,"l":93100,"c":93138.2,"v":309000,"usd":3.3184622}
{"ts":1745518200000,"o":93138.2,"h":93170.4,"l":93101.2,"c":93135.7,"v":178300,"usd":1.91412855}
{"ts":1745518260000,"o":93135.7,"h":93141.2,"l":93060.6,"c":93060.6,"v":219600,"usd":2.35826979}
{"ts":1745518320000,"o":93060.6,"h":93137.9,"l":93107,"c":93134.7,"v":26700,"usd":0.28672964}
{"ts":1745518380000,"o":93134.7,"h":93256.1,"l":93136.2,"c":93229.1,"v":290300,"usd":3.11380609}
{"ts":1745518440000,"o":93229.1,"h":93249.9,"l":93206.4,"c":93237,"v":40500,"usd":0.43439779}
{"ts":1745518500000,"o":93237,"h":93314.7,"l":93239.8,"c":93291.8,"v":130200,"usd":1.39567113}
{"ts":1745518560000,"o":93291.8,"h":93371.4,"l":93282.4,"c":93341.2,"v":505200,"usd":5.41206108}
{"ts":1745518620000,"o":93341.2,"h":93336,"l":93303.7,"c":93303.7,"v":43800,"usd":0.46935456}
{"ts":1745518680000,"o":93303.7,"h":93300,"l":93229.2,"c":93248.8,"v":179300,"usd":1.92307391}
{"ts":1745518740000,"o":93248.8,"h":93342.2,"l":93229.4,"c":93320.9,"v":218900,"usd":2.34699457}
{"ts":1745518800000,"o":93320.9,"h":93356.5,"l":93320,"c":93320,"v":236400,"usd":2.5329432}
{"ts":1745518860000,"o":93320,"h":93326.2,"l":93292,"c":93302.1,"v":61400,"usd":0.65805635}
{"ts":1745518920000,"o":93302.1,"h":93298.6,"l":93240,"c":93240,"v":146500,"usd":1.57097486}
{"ts":1745518980000,"o":93240,"h":93270.5,"l":93220.1,"c":93256.4,"v":151900,"usd":1.62901918}
{"ts":1745519040000,"o":93256.4,"h":93259.9,"l":93143.1,"c":93159.5,"v":268200,"usd":2.87878017}
{"ts":1745519100000,"o":93159.5,"h":93260.1,"l":93160.8,"c":93220,"v":77400,"usd":0.8303083}
{"ts":1745519160000,"o":93220,"h":93240.2,"l":93170,"c":93170.1,"v":155800,"usd":1.672037}
{"ts":1745519220000,"o":93170.1,"h":93226.7,"l":93170.1,"c":93190,"v":160300,"usd":1.72021263}
{"ts":1745519280000,"o":93190,"h":93239.9,"l":93183.6,"c":93215.7,"v":147700,"usd":1.58477023}
{"ts":1745519340000,"o":93215.7,"h":93203.2,"l":93180,"c":93180,"v":77600,"usd":0.83273159}
{"ts":1745519400000,"o":93180,"h":93182.1,"l":93146.4,"c":93179.5,"v":72300,"usd":0.77606973}
{"ts":1745519460000,"o":93179.5,"h":93233,"l":93179.4,"c":93231.9,"v":235100,"usd":2.52248914}
{"ts":1745519520000,"o":93231.9,"h":93259.3,"l":93235.7,"c":93259.3,"v":144100,"usd":1.5451943}
{"ts":1745519580000,"o":93259.3,"h":93279.2,"l":93190,"c":93190,"v":121700,"usd":1.30495942}
{"ts":1745519640000,"o":93190,"h":93200,"l":93150.1,"c":93165,"v":154800,"usd":1.66111397}
{"ts":1745519700000,"o":93165,"h":93223.3,"l":93175.6,"c":93196,"v":146600,"usd":1.57298635}
{"ts":1745519760000,"o":93196,"h":93209.9,"l":93160,"c":93180,"v":155700,"usd":1.670965}
{"ts":1745519820000,"o":93180,"h":93200,"l":93150.1,"c":93169,"v":337900,"usd":3.62647389}
{"ts":1745519880000,"o":93169,"h":93239.5,"l":93135.5,"c":93200.2,"v":272600,"usd":2.92526004}
{"ts":1745519940000,"o":93200.2,"h":93211.6,"l":93199.7,"c":93199.7,"v":152500,"usd":1.63615702}
{"ts":1745520000000,"o":93199.7,"h":93208.8,"l":93180.1,"c":93197.4,"v":139700,"usd":1.4990611}
{"ts":1745520060000,"o":93197.4,"h":93289.9,"l":93200,"c":93240.1,"v":117200,"usd":1.25719694}
{"ts":1745520120000,"o":93240.1,"h":93240,"l":93200.5,"c":93200.5,"v":10200,"usd":0.10943039}
{"ts":1745520180000,"o":93200.5,"h":93223.5,"l":93199.6,"c":93207.3,"v":141100,"usd":1.51384253}
{"ts":1745520240000,"o":93207.3,"h":93257.1,"l":93207.2,"c":93243.7,"v":110600,"usd":1.18620345}
{"ts":1745520300000,"o":93243.7,"h":93243.7,"l":93221.9,"c":93243.7,"v":13500,"usd":0.14480049}
{"ts":1745520360000,"o":93243.7,"h":93261.5,"l":93217.7,"c":93217.7,"v":154000,"usd":1.65142883}
{"ts":1745520420000,"o":93217.7,"h":93285,"l":93222.4,"c":93285,"v":224600,"usd":2.40826903}
{"ts":1745520480000,"o":93285,"h":93409.9,"l":93275.7,"c":93399.1,"v":602500,"usd":6.45424995}
{"ts":1745520540000,"o":93399.1,"h":93409.9,"l":93275.7,"c":93276.4,"v":405000,"usd":4.3386606}
{"ts":1745520600000,"o":93276.4,"h":93300,"l":93260,"c":93296.4,"v":28300,"usd":0.30340369}
{"ts":1745520660000,"o":93296.4,"h":93339.7,"l":93296.7,"c":93339.7,"v":149600,"usd":1.60281298}
{"ts":1745520720000,"o":93339.7,"h":93416.9,"l":93325.5,"c":93406.7,"v":405700,"usd":4.34555836}
{"ts":1745520780000,"o":93406.7,"h":93417,"l":93390.9,"c":93416.9,"v":52900,"usd":0.56635916}
{"ts":1745520840000,"o":93416.9,"h":93450.5,"l":93403.3,"c":93415.2,"v":1090500,"usd":11.67159132}
{"ts":1745520900000,"o":93415.2,"h":93437,"l":93320.5,"c":93329.5,"v":283300,"usd":3.03304046}
{"ts":1745520960000,"o":93329.5,"h":93343.6,"l":93320.1,"c":93320.6,"v":93200,"usd":0.99867416}
{"ts":1745521020000,"o":93320.6,"h":93359.9,"l":93339.1,"c":93353.7,"v":105800,"usd":1.13326725}
{"ts":1745521080000,"o":93353.7,"h":93360,"l":93340.1,"c":93360,"v":48300,"usd":0.51736317}
{"ts":1745521140000,"o":93360,"h":93369.4,"l":93347.2,"c":93369.4,"v":85500,"usd":0.91580974}
{"ts":1745521200000,"o":93369.4,"h":93349.8,"l":93342.2,"c":93345.3,"v":52000,"usd":0.55706033}
{"ts":1745521260000,"o":93345.3,"h":93423.9,"l":93340.1,"c":93406.9,"v":234000,"usd":2.50622359}
{"ts":1745521320000,"o":93406.9,"h":93408.6,"l":93372.4,"c":93381.5,"v":126200,"usd":1.35146466}
{"ts":1745521380000,"o":93381.5,"h":93394.1,"l":93380.3,"c":93383.3,"v":17600,"usd":0.18845826}
{"ts":1745521440000,"o":93383.3,"h":93401.4,"l":93382.3,"c":93401.4,"v":26100,"usd":0.27949253}
{"ts":1745521500000,"o":93401.4,"h":93387.5,"l":93289.7,"c":93289.7,"v":362000,"usd":3.87871383}
{"ts":1745521560000,"o":93289.7,"h":93369.3,"l":93299.6,"c":93349.5,"v":95600,"usd":1.02428207}
{"ts":1745521620000,"o":93349.5,"h":93354,"l":93288.5,"c":93314.4,"v":37800,"usd":0.40501152}
{"ts":1745521680000,"o":93314.4,"h":93333.9,"l":93295.3,"c":93300,"v":151900,"usd":1.62780703}
{"ts":1745521740000,"o":93300,"h":93314.8,"l":93288.4,"c":93309.9,"v":21900,"usd":0.23471554}
{"ts":1745521800000,"o":93309.9,"h":93298.8,"l":93287.6,"c":93290.1,"v":99100,"usd":1.06228334}
{"ts":1745521860000,"o":93290.1,"h":93317,"l":93278,"c":93278,"v":122900,"usd":1.31711578}
{"ts":1745521920000,"o":93278,"h":93288.2,"l":93260,"c":93276.1,"v":52100,"usd":0.55856483}
{"ts":1745521980000,"o":93276.1,"h":93274.3,"l":93221.9,"c":93221.9,"v":50200,"usd":0.53837262}
{"ts":1745522040000,"o":93221.9,"h":93245,"l":93152.9,"c":93152.9,"v":543500,"usd":5.83127378}
{"ts":1745522100000,"o":93152.9,"h":93217.6,"l":93172.3,"c":93217.6,"v":46600,"usd":0.50006244}
{"ts":1745522160000,"o":93217.6,"h":93203.9,"l":93180.6,"c":93203.9,"v":46700,"usd":0.50109243}
{"ts":1745522220000,"o":93203.9,"h":93210.1,"l":93188.8,"c":93205.8,"v":112100,"usd":1.20292522}
{"ts":1745522280000,"o":93205.8,"h":93217.9,"l":93188.8,"c":93217.9,"v":63300,"usd":0.67919148}
{"ts":1745522340000,"o":93217.9,"h":93237.4,"l":93188.8,"c":93230.8,"v":172700,"usd":1.85288427}
{"ts":1745522400000,"o":93230.8,"h":93279.4,"l":93207.2,"c":93279.4,"v":81600,"usd":0.87536824}
{"ts":1745522460000,"o":93279.4,"h":93288.9,"l":93258.1,"c":93287.2,"v":120900,"usd":1.29631943}
{"ts":1745522520000,"o":93287.2,"h":93369.9,"l":93290,"c":93338.4,"v":186900,"usd":2.00228938}
{"ts":1745522580000,"o":93338.4,"h":93371.7,"l":93330.4,"c":93360.3,"v":117000,"usd":1.25331477}
{"ts":1745522640000,"o":93360.3,"h":93376.4,"l":93315,"c":93365.4,"v":138200,"usd":1.48040981}
{"ts":1745522700000,"o":93365.4,"h":93417.1,"l":93367.3,"c":93415.8,"v":71300,"usd":0.76335929}
{"ts":1745522760000,"o":93415.8,"h":93425.8,"l":93398.1,"c":93402,"v":144100,"usd":1.54250446}
{"ts":1745522820000,"o":93402,"h":93424.7,"l":93412,"c":93424.5,"v":40000,"usd":0.42816041}
{"ts":1745522880000,"o":93424.5,"h":93489.7,"l":93415.2,"c":93486,"v":277800,"usd":2.97266935}
{"ts":1745522940000,"o":93486,"h":93486,"l":93434.9,"c":93434.9,"v":233500,"usd":2.49840895}
{"ts":1745523000000,"o":93434.9,"h":93469.9,"l":93435,"c":93460.1,"v":170300,"usd":1.82245179}
{"ts":1745523060000,"o":93460.1,"h":93519.9,"l":93460,"c":93507.2,"v":164000,"usd":1.75391336}
{"ts":1745523120000,"o":93507.2,"h":93520,"l":93490.1,"c":93490.1,"v":262900,"usd":2.81139763}
{"ts":1745523180000,"o":93490.1,"h":93516.3,"l":93451.6,"c":93490,"v":208200,"usd":2.22698353}
{"ts":1745523240000,"o":93490,"h":93520,"l":93489.6,"c":93520,"v":168500,"usd":1.80206934}
{"ts":1745523300000,"o":93520,"h":93539.2,"l":93512.2,"c":93532.5,"v":30600,"usd":0.32717327}
{"ts":1745523360000,"o":93532.5,"h":93539.2,"l":93525.6,"c":93539.2,"v":176100,"usd":1.8827965}
{"ts":1745523420000,"o":93539.2,"h":93539.2,"l":93508.6,"c":93539,"v":51600,"usd":0.55174208}
{"ts":1745523480000,"o":93539,"h":93560.1,"l":93539,"c":93560.1,"v":207000,"usd":2.21286232}
{"ts":1745523540000,"o":93560.1,"h":93551.8,"l":93543.1,"c":93548.7,"v":16800,"usd":0.17958943}
{"ts":1745523600000,"o":93548.7,"h":93568.7,"l":93540.1,"c":93549.4,"v":169900,"usd":1.81610292}
{"ts":1745523660000,"o":93549.4,"h":93550.9,"l":93484.6,"c":93543.5,"v":204600,"usd":2.18759463}
{"ts":1745523720000,"o":93543.5,"h":93563,"l":93543.4,"c":93562,"v":119400,"usd":1.27629018}
{"ts":1745523780000,"o":93562,"h":93552.6,"l":93533.2,"c":93544.9,"v":238000,"usd":2.54427294}
{"ts":1745523840000,"o":93544.9,"h":93552.6,"l":93539.3,"c":93552.6,"v":249000,"usd":2.66163983}
{"ts":1745523900000,"o":93552.6,"h":93561.7,"l":93537.5,"c":93561.7,"v":208400,"usd":2.2276283}
{"ts":1745523960000,"o":93561.7,"h":93562.1,"l":93500.4,"c":93535.6,"v":161200,"usd":1.72340109}
{"ts":1745524020000,"o":93535.6,"h":93553.4,"l":93475.2,"c":93475.2,"v":58000,"usd":0.62019822}
{"ts":1745524080000,"o":93475.2,"h":93515.6,"l":93462.5,"c":93515.6,"v":40700,"usd":0.43530913}
{"ts":1745524140000,"o":93515.6,"h":93553.5,"l":93508.2,"c":93533.6,"v":161700,"usd":1.72876792}
{"ts":1745524200000,"o":93533.6,"h":93576.5,"l":93550,"c":93576.4,"v":263300,"usd":2.81423626}
{"ts":1745524260000,"o":93576.4,"h":93605.8,"l":93537,"c":93544.1,"v":682600,"usd":7.29430514}
{"ts":1745524320000,"o":93544.1,"h":93562.9,"l":93527.4,"c":93555.2,"v":163000,"usd":1.7424823}
{"ts":1745524380000,"o":93555.2,"h":93600.8,"l":93549.7,"c":93591.2,"v":238200,"usd":2.54564323}
{"ts":1745524440000,"o":93591.2,"h":93642,"l":93592.5,"c":93631,"v":263900,"usd":2.81905123}
{"ts":1745524500000,"o":93631,"h":93633.9,"l":93596.8,"c":93600.6,"v":174300,"usd":1.86177601}
{"ts":1745524560000,"o":93600.6,"h":93623.5,"l":93600.7,"c":93623.3,"v":207800,"usd":2.21983281}
{"ts":1745524620000,"o":93623.3,"h":93628,"l":93602,"c":93614.7,"v":69800,"usd":0.74559068}
{"ts":1745524680000,"o":93614.7,"h":93633.6,"l":93610.4,"c":93621.4,"v":179500,"usd":1.91726262}
{"ts":1745524740000,"o":93621.4,"h":93627.9,"l":93589.4,"c":93611,"v":173200,"usd":1.85020998}
{"ts":1745524800000,"o":93611,"h":93603.5,"l":93520.1,"c":93547.9,"v":667300,"usd":7.13262573}
{"ts":1745524860000,"o":93547.9,"h":93562.1,"l":93449.7,"c":93455.1,"v":323200,"usd":3.45709612}
{"ts":1745524920000,"o":93455.1,"h":93624,"l":93451,"c":93532.1,"v":1674800,"usd":17.90238013}
{"ts":1745524980000,"o":93532.1,"h":93608.1,"l":93471.6,"c":93569.9,"v":381800,"usd":4.08213963}
{"ts":1745525040000,"o":93569.9,"h":93571.7,"l":93500,"c":93500,"v":217300,"usd":2.32328655}
{"ts":1745525100000,"o":93500,"h":93500,"l":93466,"c":93466,"v":215500,"usd":2.30530373}
{"ts":1745525160000,"o":93466,"h":93519.2,"l":93461.6,"c":93519.2,"v":300600,"usd":3.2158529}
{"ts":1745525220000,"o":93519.2,"h":93545.7,"l":93505.6,"c":93545.6,"v":130000,"usd":1.39000616}
{"ts":1745525280000,"o":93545.6,"h":93582.9,"l":93545.7,"c":93578.9,"v":235200,"usd":2.51397796}
{"ts":1745525340000,"o":93578.9,"h":93570.6,"l":93560.1,"c":93560.1,"v":3600,"usd":0.03847548}
{"ts":1745525400000,"o":93560.1,"h":93574.4,"l":93533,"c":93564.9,"v":61800,"usd":0.66056981}
{"ts":1745525460000,"o":93564.9,"h":93558.1,"l":93453.5,"c":93468,"v":336500,"usd":3.60005222}
{"ts":1745525520000,"o":93468,"h":93500,"l":93441.7,"c":93500,"v":253200,"usd":2.70898753}
{"ts":1745525580000,"o":93500,"h":93500,"l":93480,"c":93480,"v":62000,"usd":0.66315164}
{"ts":1745525640000,"o":93480,"h":93480,"l":93441.7,"c":93441.7,"v":171000,"usd":1.82943102}
{"ts":1745525700000,"o":93441.7,"h":93459.4,"l":93422.7,"c":93431.5,"v":214800,"usd":2.29882049}
{"ts":1745525760000,"o":93431.5,"h":93425.5,"l":93368,"c":93368,"v":295500,"usd":3.16408368}
{"ts":1745525820000,"o":93368,"h":93384.7,"l":93369,"c":93384.7,"v":118600,"usd":1.27020519}
{"ts":1745525880000,"o":93384.7,"h":93393.7,"l":93378.1,"c":93393.7,"v":22800,"usd":0.24415216}
{"ts":1745525940000,"o":93393.7,"h":93390.2,"l":93390.2,"c":93390.2,"v":1000,"usd":0.0107078}
{"ts":1745526000000,"o":93390.2,"h":93372,"l":93360.3,"c":93372,"v":170100,"usd":1.82186096}
{"ts":1745526060000,"o":93372,"h":93371.7,"l":93365.5,"c":93369.3,"v":17000,"usd":0.18207374}
{"ts":1745526120000,"o":93369.3,"h":93365.4,"l":93301.9,"c":93327.9,"v":306200,"usd":3.2806395}
{"ts":1745526180000,"o":93327.9,"h":93392.3,"l":93340,"c":93382.6,"v":134300,"usd":1.43828628}
{"ts":1745526240000,"o":93382.6,"h":93426.4,"l":93373.7,"c":93426.4,"v":287200,"usd":3.07538418}
{"ts":1745526300000,"o":93426.4,"h":93430,"l":93419.6,"c":93427.9,"v":128600,"usd":1.37645036}
{"ts":1745526360000,"o":93427.9,"h":93430,"l":93400.1,"c":93415,"v":135300,"usd":1.44832625}
{"ts":1745526420000,"o":93415,"h":93414.9,"l":93408.5,"c":93408.5,"v":96000,"usd":1.0276716}
{"ts":1745526480000,"o":93408.5,"h":93400,"l":93400,"c":93400,"v":7600,"usd":0.08137016}
{"ts":1745526540000,"o":93400,"h":93449.4,"l":93400.1,"c":93444.9,"v":334300,"usd":3.57824465}
{"ts":1745526600000,"o":93444.9,"h":93440.5,"l":93440.5,"c":93440.5,"v":1400,"usd":0.0149828}
{"ts":1745526660000,"o":93440.5,"h":93420,"l":93380.4,"c":93380.4,"v":105900,"usd":1.13382788}
{"ts":1745526720000,"o":93380.4,"h":93412.4,"l":93383.8,"c":93396.2,"v":69400,"usd":0.74304427}
{"ts":1745526780000,"o":93396.2,"h":93402,"l":93385.9,"c":93402,"v":19600,"usd":0.20987568}
{"ts":1745526840000,"o":93402,"h":93385.9,"l":93365.9,"c":93365.9,"v":196300,"usd":2.10222707}
{"ts":1745526900000,"o":93365.9,"h":93365.9,"l":93346.1,"c":93346.1,"v":30600,"usd":0.32777364}
{"ts":1745526960000,"o":93346.1,"h":93370.6,"l":93335.8,"c":93370.6,"v":100200,"usd":1.07343148}
{"ts":1745527020000,"o":93370.6,"h":93388,"l":93360.2,"c":93385.6,"v":24700,"usd":0.26451044}
{"ts":1745527080000,"o":93385.6,"h":93440.8,"l":93385.7,"c":93396.5,"v":243800,"usd":2.60983843}
{"ts":1745527140000,"o":93396.5,"h":93419.5,"l":93396.5,"c":93396.5,"v":35800,"usd":0.38327891}
{"ts":1745527200000,"o":93396.5,"h":93398.9,"l":93302.2,"c":93302.2,"v":501800,"usd":5.37532488}
{"ts":1745527260000,"o":93302.2,"h":93329.3,"l":93280.6,"c":93329.3,"v":161200,"usd":1.72800546}
{"ts":1745527320000,"o":93329.3,"h":93342.1,"l":93318.5,"c":93342.1,"v":136000,"usd":1.45718446}
{"ts":1745527380000,"o":93342.1,"h":93418.5,"l":93361.1,"c":93416.4,"v":154800,"usd":1.65716127}
{"ts":1745527440000,"o":93416.4,"h":93396.5,"l":93394.2,"c":93394.2,"v":62800,"usd":0.67241674}
{"ts":1745527500000,"o":93394.2,"h":93425.2,"l":93395.3,"c":93401,"v":114300,"usd":1.22354074}
{"ts":1745527560000,"o":93401,"h":93429.9,"l":93394.3,"c":93416.8,"v":108600,"usd":1.16272047}
{"ts":1745527620000,"o":93416.8,"h":93468.1,"l":93407.9,"c":93468.1,"v":58100,"usd":0.62187192}
{"ts":1745527680000,"o":93468.1,"h":93492.1,"l":93468.1,"c":93478.1,"v":137600,"usd":1.47210011}
{"ts":1745527740000,"o":93478.1,"h":93493.2,"l":93462.5,"c":93493,"v":8300,"usd":0.08879975}
{"ts":1745527800000,"o":93493,"h":93482.4,"l":93479.7,"c":93479.8,"v":5100,"usd":0.05455685}
{"ts":1745527860000,"o":93479.8,"h":93486.8,"l":93479.7,"c":93486.8,"v":32300,"usd":0.34551445}
{"ts":1745527920000,"o":93486.8,"h":93513,"l":93479.6,"c":93509.9,"v":215900,"usd":2.30917011}
{"ts":1745527980000,"o":93509.9,"h":93516.8,"l":93500,"c":93513.7,"v":91500,"usd":0.97853329}
{"ts":1745528040000,"o":93513.7,"h":93534,"l":93516.9,"c":93529.1,"v":28300,"usd":0.30257482}
{"ts":1745528100000,"o":93529.1,"h":93517.7,"l":93500,"c":93506.3,"v":32400,"usd":0.34651681}
{"ts":1745528160000,"o":93506.3,"h":93500.1,"l":93452.4,"c":93452.4,"v":112700,"usd":1.20539457}
{"ts":1745528220000,"o":93452.4,"h":93452,"l":93430.1,"c":93452,"v":114400,"usd":1.22441391}
{"ts":1745528280000,"o":93452,"h":93430,"l":93403.1,"c":93403.1,"v":119900,"usd":1.28337583}
{"ts":1745528340000,"o":93403.1,"h":93458.3,"l":93403.2,"c":93440.6,"v":54800,"usd":0.58660054}
{"ts":1745528400000,"o":93440.6,"h":93447.9,"l":93365.4,"c":93369,"v":1363900,"usd":14.60080523}
{"ts":1745528460000,"o":93369,"h":93449.9,"l":93350,"c":93449.7,"v":142600,"usd":1.52716605}
{"ts":1745528520000,"o":93449.7,"h":93449.8,"l":93430.1,"c":93446.3,"v":12400,"usd":0.13269687}
{"ts":1745528580000,"o":93446.3,"h":93450,"l":93430.1,"c":93450,"v":3800,"usd":0.0406717}
{"ts":1745528640000,"o":93450,"h":93459.9,"l":93450.8,"c":93451.1,"v":101500,"usd":1.0860357}
{"ts":1745528700000,"o":93451.1,"h":93460,"l":93456.8,"c":93456.8,"v":11700,"usd":0.12518775}
{"ts":1745528760000,"o":93456.8,"h":93481.1,"l":93453.2,"c":93481.1,"v":92400,"usd":0.98864784}
{"ts":1745528820000,"o":93481.1,"h":93519.9,"l":93487.1,"c":93519.9,"v":125300,"usd":1.34003966}
{"ts":1745528880000,"o":93519.9,"h":93519.9,"l":93507.4,"c":93511.9,"v":23100,"usd":0.24702424}
{"ts":1745528940000,"o":93511.9,"h":93556,"l":93520,"c":93556,"v":5900,"usd":0.06306963}
{"ts":1745529000000,"o":93556,"h":93550.3,"l":93540.5,"c":93540.5,"v":123700,"usd":1.32229188}
{"ts":1745529060000,"o":93540.5,"h":93548.2,"l":93542.8,"c":93548.2,"v":5700,"usd":0.06093411}
{"ts":1745529120000,"o":93548.2,"h":93548.2,"l":93535.8,"c":93535.8,"v":47400,"usd":0.50671377}
{"ts":1745529180000,"o":93535.8,"h":93535.8,"l":93486.6,"c":93520,"v":264400,"usd":2.82721815}
{"ts":1745529240000,"o":93520,"h":93534.8,"l":93527,"c":93534.8,"v":108500,"usd":1.16007944}
{"ts":1745529300000,"o":93534.8,"h":93532.1,"l":93522.8,"c":93531.4,"v":151600,"usd":1.62089388}
{"ts":1745529360000,"o":93531.4,"h":93540.5,"l":93529.2,"c":93540.4,"v":25200,"usd":0.26941192}
{"ts":1745529420000,"o":93540.4,"h":93540.5,"l":93540.4,"c":93540.5,"v":92700,"usd":0.99101862}
{"ts":1745529480000,"o":93540.5,"h":93540.4,"l":93512.9,"c":93512.9,"v":53300,"usd":0.56987424}
{"ts":1745529540000,"o":93512.9,"h":93512.9,"l":93500.1,"c":93504,"v":30000,"usd":0.32083181}
{"ts":1745529600000,"o":93504,"h":93504,"l":93486.7,"c":93486.7,"v":124800,"usd":1.33470806}
{"ts":1745529660000,"o":93486.7,"h":93498.6,"l":93486.7,"c":93486.7,"v":20800,"usd":0.22247624}
{"ts":1745529720000,"o":93486.7,"h":93486.7,"l":93406.4,"c":93406.4,"v":211400,"usd":2.26201794}
{"ts":1745529780000,"o":93406.4,"h":93400,"l":93375.7,"c":93375.7,"v":50300,"usd":0.53856843}
{"ts":1745529840000,"o":93375.7,"h":93368.2,"l":93364.3,"c":93364.3,"v":103100,"usd":1.10423433}
{"ts":1745529900000,"o":93364.3,"h":93359.3,"l":93343.5,"c":93347.3,"v":12700,"usd":0.13603574}
{"ts":1745529960000,"o":93347.3,"h":93344.3,"l":93300.1,"c":93300.1,"v":123200,"usd":1.31994168}
{"ts":1745530020000,"o":93300.1,"h":93300.1,"l":93195,"c":93250.4,"v":586300,"usd":6.28818473}
{"ts":1745530080000,"o":93250.4,"h":93250.5,"l":93198,"c":93198,"v":137400,"usd":1.47387096}
{"ts":1745530140000,"o":93198,"h":93197.9,"l":93002.8,"c":93013.4,"v":930500,"usd":9.99209997}
{"ts":1745530200000,"o":93013.4,"h":93149.9,"l":93023.8,"c":93149.9,"v":213100,"usd":2.28895446}
{"ts":1745530260000,"o":93149.9,"h":93310,"l":93150,"c":93310,"v":149700,"usd":1.6064618}
{"ts":1745530320000,"o":93310,"h":93395.8,"l":93309.7,"c":93317.1,"v":424800,"usd":4.55108618}
{"ts":1745530380000,"o":93317.1,"h":93317.5,"l":93140.2,"c":93175.4,"v":392700,"usd":4.21182947}
{"ts":1745530440000,"o":93175.4,"h":93182.9,"l":93133.9,"c":93157.1,"v":48900,"usd":0.52489639}
{"ts":1745530500000,"o":93157.1,"h":93200,"l":93113.1,"c":93200,"v":155200,"usd":1.66599762}
{"ts":1745530560000,"o":93200,"h":93250.8,"l":93202.8,"c":93229.3,"v":127400,"usd":1.36653784}
{"ts":1745530620000,"o":93229.3,"h":93306.2,"l":93233.5,"c":93233.5,"v":118700,"usd":1.27255944}
{"ts":1745530680000,"o":93233.5,"h":93240,"l":93210.2,"c":93240,"v":169200,"usd":1.81493567}
{"ts":1745530740000,"o":93240,"h":93257.4,"l":93170,"c":93170,"v":229200,"usd":2.45906169}
{"ts":1745530800000,"o":93170,"h":93249.9,"l":93160.1,"c":93239.4,"v":283200,"usd":3.03748087}
{"ts":1745530860000,"o":93239.4,"h":93252.8,"l":93227.2,"c":93248.5,"v":33200,"usd":0.35603108}
{"ts":1745530920000,"o":93248.5,"h":93252.9,"l":93226.5,"c":93252.9,"v":40300,"usd":0.43217942}
{"ts":1745530980000,"o":93252.9,"h":93259.9,"l":93150.6,"c":93226.4,"v":271400,"usd":2.91178946}
{"ts":1745531040000,"o":93226.4,"h":93211.5,"l":93196.9,"c":93200.5,"v":126000,"usd":1.35192411}
{"ts":1745531100000,"o":93200.5,"h":93214.4,"l":93156.4,"c":93199.9,"v":153400,"usd":1.64619048}
{"ts":1745531160000,"o":93199.9,"h":93309.9,"l":93200,"c":93284,"v":238200,"usd":2.55414101}
{"ts":1745531220000,"o":93284,"h":93276.3,"l":93270,"c":93270,"v":28300,"usd":0.30340611}
{"ts":1745531280000,"o":93270,"h":93318.4,"l":93250.1,"c":93267.7,"v":308600,"usd":3.30849118}
{"ts":1745531340000,"o":93267.7,"h":93260,"l":93260,"c":93260,"v":6800,"usd":0.07291436}
{"ts":1745531400000,"o":93260,"h":93325.7,"l":93262,"c":93325.7,"v":154300,"usd":1.65362922}
{"ts":1745531460000,"o":93325.7,"h":93325.7,"l":93325.7,"c":93325.7,"v":0,"usd":0}
{"ts":1745531520000,"o":93325.7,"h":93325.7,"l":93325.7,"c":93325.7,"v":0,"usd":0}
{"ts":1745531580000,"o":93325.7,"h":93327.2,"l":93268.9,"c":93271.5,"v":201600,"usd":2.16052035}
{"ts":1745531640000,"o":93271.5,"h":93300.6,"l":93286.7,"c":93300.6,"v":38800,"usd":0.4159114}
{"ts":1745531700000,"o":93300.6,"h":93320,"l":93310,"c":93320,"v":55400,"usd":0.59367242}
{"ts":1745531760000,"o":93320,"h":93320,"l":93319.9,"c":93320,"v":5600,"usd":0.06000848}
{"ts":1745531820000,"o":93320,"h":93319.9,"l":93319.9,"c":93319.9,"v":6200,"usd":0.06643796}
{"ts":1745531880000,"o":93319.9,"h":93315.5,"l":93310.6,"c":93310.6,"v":26800,"usd":0.28720263}
{"ts":1745531940000,"o":93310.6,"h":93324.2,"l":93310.6,"c":93324.2,"v":12800,"usd":0.13716272}
{"ts":1745532000000,"o":93324.2,"h":93330,"l":93327.3,"c":93330,"v":179000,"usd":1.91795929}
{"ts":1745532060000,"o":93330,"h":93380.8,"l":93330,"c":93380.8,"v":177800,"usd":1.9046768}
{"ts":1745532120000,"o":93380.8,"h":93390,"l":93354.1,"c":93354.1,"v":111500,"usd":1.19405287}
{"ts":1745532180000,"o":93354.1,"h":93361.1,"l":93261.9,"c":93296.6,"v":182000,"usd":1.95054655}
{"ts":1745532240000,"o":93296.6,"h":93299.9,"l":93267.1,"c":93285.6,"v":28900,"usd":0.30981286}
{"ts":1745532300000,"o":93285.6,"h":93356.8,"l":93293.7,"c":93356.8,"v":15500,"usd":0.16611346}
{"ts":1745532360000,"o":93356.8,"h":93485,"l":93366.2,"c":93474.5,"v":324200,"usd":3.4706494}
{"ts":1745532420000,"o":93474.5,"h":93525.7,"l":93478.3,"c":93525.7,"v":198600,"usd":2.12409084}
{"ts":1745532480000,"o":93525.7,"h":93519.2,"l":93445.9,"c":93479.2,"v":134000,"usd":1.43319563}
{"ts":1745532540000,"o":93479.2,"h":93473.7,"l":93450.2,"c":93451,"v":47700,"usd":0.5104118}
{"ts":1745532600000,"o":93451,"h":93478.3,"l":93451.1,"c":93456.4,"v":20800,"usd":0.22254508}
{"ts":1745532660000,"o":93456.4,"h":93510.2,"l":93476.4,"c":93509.5,"v":234200,"usd":2.50477024}
{"ts":1745532720000,"o":93509.5,"h":93519.9,"l":93492.1,"c":93492.1,"v":128100,"usd":1.36990533}
{"ts":1745532780000,"o":93492.1,"h":93520,"l":93509,"c":93520,"v":3800,"usd":0.04063766}
{"ts":1745532840000,"o":93520,"h":93523.8,"l":93462.4,"c":93462.4,"v":30300,"usd":0.32412047}
{"ts":1745532900000,"o":93462.4,"h":93495.7,"l":93464.1,"c":93495.7,"v":125900,"usd":1.34674106}
{"ts":1745532960000,"o":93495.7,"h":93513.5,"l":93474.6,"c":93513.5,"v":131200,"usd":1.40332859}
{"ts":1745533020000,"o":93513.5,"h":93530,"l":93517.7,"c":93526.1,"v":72000,"usd":0.76985548}
{"ts":1745533080000,"o":93526.1,"h":93526.1,"l":93510.1,"c":93525.1,"v":14700,"usd":0.15718885}
{"ts":1745533140000,"o":93525.1,"h":93531.8,"l":93450.2,"c":93450.2,"v":233500,"usd":2.49722099}
{"ts":1745533200000,"o":93450.2,"h":93440,"l":93426.9,"c":93440,"v":86300,"usd":0.92367643}
{"ts":1745533260000,"o":93440,"h":93470,"l":93445.8,"c":93470,"v":700,"usd":0.00749}
{"ts":1745533320000,"o":93470,"h":93487.2,"l":93461.7,"c":93461.9,"v":35600,"usd":0.38086868}
{"ts":1745533380000,"o":93461.9,"h":93461.9,"l":93461.9,"c":93461.9,"v":0,"usd":0}
{"ts":1745533440000,"o":93461.9,"h":93511.3,"l":93490,"c":93511.2,"v":66700,"usd":0.71332905}
{"ts":1745533500000,"o":93511.2,"h":93527.8,"l":93500.4,"c":93527.7,"v":64900,"usd":0.69404679}
{"ts":1745533560000,"o":93527.7,"h":93535.3,"l":93494.3,"c":93535.3,"v":146800,"usd":1.56965567}
{"ts":1745533620000,"o":93535.3,"h":93540,"l":93534.6,"c":93539.8,"v":165800,"usd":1.77251231}
{"ts":1745533680000,"o":93539.8,"h":93534.5,"l":93510.3,"c":93510.4,"v":202100,"usd":2.16077568}
{"ts":1745533740000,"o":93510.4,"h":93534,"l":93528.9,"c":93528.9,"v":98700,"usd":1.05528897}
{"ts":1745533800000,"o":93528.9,"h":93517.3,"l":93517.3,"c":93517.3,"v":1000,"usd":0.0106932}
{"ts":1745533860000,"o":93517.3,"h":93556.8,"l":93517.3,"c":93547.8,"v":156100,"usd":1.66881932}
{"ts":1745533920000,"o":93547.8,"h":93571.4,"l":93520,"c":93571.4,"v":12800,"usd":0.13683468}
{"ts":1745533980000,"o":93571.4,"h":93574.2,"l":93560,"c":93560.1,"v":114600,"usd":1.22485946}
{"ts":1745534040000,"o":93560.1,"h":93574.3,"l":93560,"c":93573.7,"v":99100,"usd":1.05919609}
{"ts":1745534100000,"o":93573.7,"h":93573.6,"l":93556.2,"c":93556.2,"v":47300,"usd":0.50555544}
{"ts":1745534160000,"o":93556.2,"h":93569.9,"l":93556.4,"c":93556.4,"v":6400,"usd":0.06840006}
{"ts":1745534220000,"o":93556.4,"h":93569,"l":93569,"c":93569,"v":5000,"usd":0.0534365}
{"ts":1745534280000,"o":93569,"h":93569,"l":93496.5,"c":93525.7,"v":636000,"usd":6.79889075}
{"ts":1745534340000,"o":93525.7,"h":93540,"l":93521.4,"c":93540,"v":18200,"usd":0.19460693}
{"ts":1745534400000,"o":93540,"h":93539.9,"l":93515.6,"c":93515.7,"v":233700,"usd":2.49885374}
{"ts":1745534460000,"o":93515.7,"h":93483.9,"l":93460,"c":93460,"v":141000,"usd":1.50836725}
{"ts":1745534520000,"o":93460,"h":93454.9,"l":93440.1,"c":93454.9,"v":8200,"usd":0.08775488}
{"ts":1745534580000,"o":93454.9,"h":93463.7,"l":93463.6,"c":93463.6,"v":111500,"usd":1.1929811}
{"ts":1745534640000,"o":93463.6,"h":93463.6,"l":93424.9,"c":93427.3,"v":8600,"usd":0.09202665}
{"ts":1745534700000,"o":93427.3,"h":93449.4,"l":93421.4,"c":93449.4,"v":90000,"usd":0.96331832}
{"ts":1745534760000,"o":93449.4,"h":93441,"l":93429.1,"c":93439.8,"v":54200,"usd":0.58009097}
{"ts":1745534820000,"o":93439.8,"h":93427.3,"l":93427.3,"c":93427.3,"v":1000,"usd":0.0107035}
{"ts":1745534880000,"o":93427.3,"h":93421.4,"l":93420,"c":93420,"v":96000,"usd":1.02760322}
{"ts":1745534940000,"o":93420,"h":93410.7,"l":93374.2,"c":93374.2,"v":289600,"usd":3.10085436}
{"ts":1745535000000,"o":93374.2,"h":93386.3,"l":93374.5,"c":93375,"v":40500,"usd":0.4337342}
{"ts":1745535060000,"o":93375,"h":93381.4,"l":93362.6,"c":93362.6,"v":155600,"usd":1.66633968}
{"ts":1745535120000,"o":93362.6,"h":93372.2,"l":93346.6,"c":93346.6,"v":40900,"usd":0.43808774}
{"ts":1745535180000,"o":93346.6,"h":93340.1,"l":93340,"c":93340.1,"v":9900,"usd":0.10606365}
{"ts":1745535240000,"o":93340.1,"h":93358.6,"l":93340.1,"c":93349.4,"v":217200,"usd":2.3268843}
{"ts":1745535300000,"o":93349.4,"h":93340.1,"l":93300.2,"c":93308,"v":202000,"usd":2.1644049}
{"ts":1745535360000,"o":93308,"h":93401.9,"l":93308.1,"c":93401.9,"v":759800,"usd":8.14018575}
{"ts":1745535420000,"o":93401.9,"h":93424.4,"l":93408.2,"c":93408.2,"v":146000,"usd":1.56277053}
{"ts":1745535480000,"o":93408.2,"h":93424.5,"l":93413.1,"c":93424.5,"v":125600,"usd":1.34441763}
{"ts":1745535540000,"o":93424.5,"h":93421,"l":93400.1,"c":93400.1,"v":95100,"usd":1.01806271}
{"ts":1745535600000,"o":93400.1,"h":93422.8,"l":93406.8,"c":93413.7,"v":4200,"usd":0.04496103}
{"ts":1745535660000,"o":93413.7,"h":93424.3,"l":93404.6,"c":93404.6,"v":10000,"usd":0.10705928}
{"ts":1745535720000,"o":93404.6,"h":93400,"l":93400,"c":93400,"v":200,"usd":0.00214132}
{"ts":1745535780000,"o":93400,"h":93382.6,"l":93382.6,"c":93382.6,"v":300,"usd":0.00321258}
{"ts":1745535840000,"o":93382.6,"h":93380.6,"l":93360.1,"c":93366.1,"v":91100,"usd":0.97573819}
{"ts":1745535900000,"o":93366.1,"h":93384.1,"l":93375.4,"c":93384.1,"v":113000,"usd":1.21016113}
{"ts":1745535960000,"o":93384.1,"h":93389.9,"l":93386.4,"c":93386.4,"v":800,"usd":0.00856628}
{"ts":1745536020000,"o":93386.4,"h":93440,"l":93375.4,"c":93440,"v":255400,"usd":2.73456666}
{"ts":1745536080000,"o":93440,"h":93482.6,"l":93450.5,"c":93482.6,"v":118400,"usd":1.26657773}
{"ts":1745536140000,"o":93482.6,"h":93517.9,"l":93490,"c":93510,"v":43000,"usd":0.45988055}
{"ts":1745536200000,"o":93510,"h":93519.9,"l":93490.2,"c":93490.2,"v":54600,"usd":0.58390421}
{"ts":1745536260000,"o":93490.2,"h":93523.5,"l":93490.2,"c":93516.5,"v":105000,"usd":1.12304383}
{"ts":1745536320000,"o":93516.5,"h":93524.4,"l":93500.1,"c":93520.1,"v":43700,"usd":0.46733953}
{"ts":1745536380000,"o":93520.1,"h":93520.1,"l":93520.1,"c":93520.1,"v":10000,"usd":0.106929}
{"ts":1745536440000,"o":93520.1,"h":93520,"l":93507.6,"c":93513.1,"v":13000,"usd":0.13901442}
{"ts":1745536500000,"o":93513.1,"h":93509.8,"l":93490.7,"c":93490.7,"v":16800,"usd":0.17967093}
{"ts":1745536560000,"o":93490.7,"h":93514.4,"l":93492.9,"c":93514.4,"v":17900,"usd":0.19145386}
{"ts":1745536620000,"o":93514.4,"h":93514.4,"l":93514.4,"c":93514.4,"v":0,"usd":0}
{"ts":1745536680000,"o":93514.4,"h":93519,"l":93502.4,"c":93519,"v":7300,"usd":0.07806907}
{"ts":1745536740000,"o":93519,"h":93507.5,"l":93507.5,"c":93507.5,"v":11700,"usd":0.12512331}
{"ts":1745536800000,"o":93507.5,"h":93559.3,"l":93513.8,"c":93544.1,"v":635300,"usd":6.79185194}
{"ts":1745536860000,"o":93544.1,"h":93549.8,"l":93520.1,"c":93520.9,"v":445800,"usd":4.76561864}
{"ts":1745536920000,"o":93520.9,"h":93529.3,"l":93505.1,"c":93529.3,"v":14000,"usd":0.14972322}
{"ts":1745536980000,"o":93529.3,"h":93517.4,"l":93505.1,"c":93505.3,"v":29800,"usd":0.31869768}
{"ts":1745537040000,"o":93505.3,"h":93511.2,"l":93482.5,"c":93482.5,"v":16400,"usd":0.17539501}
{"ts":1745537100000,"o":93482.5,"h":93504.4,"l":93482.5,"c":93494.7,"v":32400,"usd":0.34657008}
{"ts":1745537160000,"o":93494.7,"h":93506,"l":93439.3,"c":93473.5,"v":626800,"usd":6.70607547}
{"ts":1745537220000,"o":93473.5,"h":93519.9,"l":93471,"c":93513.6,"v":181500,"usd":1.94146237}
{"ts":1745537280000,"o":93513.6,"h":93593.7,"l":93515.3,"c":93582,"v":192300,"usd":2.05546407}
{"ts":1745537340000,"o":93582,"h":93687.4,"l":93588.4,"c":93638.5,"v":2827500,"usd":30.19512568}
{"ts":1745537400000,"o":93638.5,"h":93667.1,"l":93628.7,"c":93655.1,"v":503500,"usd":5.37675959}
{"ts":1745537460000,"o":93655.1,"h":93659.2,"l":93617.5,"c":93642.6,"v":342900,"usd":3.66204785}
{"ts":1745537520000,"o":93642.6,"h":93886.3,"l":93619.3,"c":93828.6,"v":6423900,"usd":68.48357748}
{"ts":1745537580000,"o":93828.6,"h":93956.9,"l":93787.7,"c":93911.4,"v":1581900,"usd":16.84517137}
{"ts":1745537640000,"o":93911.4,"h":93978.7,"l":93869.6,"c":93946.9,"v":1162100,"usd":12.37163176}
{"ts":1745537700000,"o":93946.9,"h":93991,"l":93924.7,"c":93990.1,"v":488200,"usd":5.19655141}
{"ts":1745537760000,"o":93990.1,"h":94000,"l":93849.9,"c":93924.9,"v":491800,"usd":5.23557619}
{"ts":1745537820000,"o":93924.9,"h":93976.8,"l":93930.7,"c":93934.4,"v":353600,"usd":3.7633921}
{"ts":1745537880000,"o":93934.4,"h":93942.6,"l":93908.6,"c":93908.6,"v":152400,"usd":1.62233688}
{"ts":1745537940000,"o":93908.6,"h":93900,"l":93820,"c":93820,"v":309200,"usd":3.29355183}
{"ts":1745538000000,"o":93820,"h":93834.3,"l":93782.5,"c":93826.6,"v":313600,"usd":3.3433869}
{"ts":1745538060000,"o":93826.6,"h":93826.5,"l":93797.1,"c":93806.8,"v":179100,"usd":1.90930533}
{"ts":1745538120000,"o":93806.8,"h":93830,"l":93806.8,"c":93830,"v":68500,"usd":0.73016987}
{"ts":1745538180000,"o":93830,"h":93862.5,"l":93813.9,"c":93836.9,"v":202600,"usd":2.15903956}
{"ts":1745538240000,"o":93836.9,"h":93897,"l":93837,"c":93887.1,"v":349400,"usd":3.72216661}
{"ts":1745538300000,"o":93887.1,"h":93898.6,"l":93880,"c":93898.6,"v":60000,"usd":0.63907608}
{"ts":1745538360000,"o":93898.6,"h":93900,"l":93853.6,"c":93867.3,"v":395000,"usd":4.20701965}
{"ts":1745538420000,"o":93867.3,"h":93869,"l":93846.7,"c":93859,"v":58800,"usd":0.62646765}
{"ts":1745538480000,"o":93859,"h":93898.8,"l":93853.4,"c":93889.8,"v":137000,"usd":1.45933175}
{"ts":1745538540000,"o":93889.8,"h":93911.7,"l":93876.1,"c":93911.7,"v":242900,"usd":2.58701021}
{"ts":1745538600000,"o":93911.7,"h":93927,"l":93911.7,"c":93912.6,"v":185700,"usd":1.97729916}
{"ts":1745538660000,"o":93912.6,"h":93912.6,"l":93886.1,"c":93886.1,"v":67900,"usd":0.72309897}
{"ts":1745538720000,"o":93886.1,"h":93886.2,"l":93886.1,"c":93886.2,"v":31400,"usd":0.33444768}
{"ts":1745538780000,"o":93886.2,"h":93886.1,"l":93851.5,"c":93851.5,"v":223500,"usd":2.38067141}
{"ts":1745538840000,"o":93851.5,"h":93851.6,"l":93851.5,"c":93851.6,"v":17900,"usd":0.19072629}
{"ts":1745538900000,"o":93851.6,"h":93851.5,"l":93818.7,"c":93832,"v":555100,"usd":5.9160569}
{"ts":1745538960000,"o":93832,"h":93832,"l":93806.9,"c":93832,"v":102300,"usd":1.09042102}
{"ts":1745539020000,"o":93832,"h":93879.8,"l":93831.1,"c":93854.5,"v":144600,"usd":1.54090951}
{"ts":1745539080000,"o":93854.5,"h":93864.3,"l":93838.7,"c":93861.7,"v":235100,"usd":2.50498921}
{"ts":1745539140000,"o":93861.7,"h":93919.1,"l":93857.6,"c":93919.1,"v":372300,"usd":3.9657329}
{"ts":1745539200000,"o":93919.1,"h":93986.4,"l":93919,"c":93986.4,"v":336600,"usd":3.58214395}
{"ts":1745539260000,"o":93986.4,"h":94017.6,"l":93923.7,"c":93923.7,"v":375300,"usd":3.99379894}
{"ts":1745539320000,"o":93923.7,"h":93937.2,"l":93872.1,"c":93904,"v":316600,"usd":3.37186473}
{"ts":1745539380000,"o":93904,"h":93945.8,"l":93878,"c":93936.5,"v":340400,"usd":3.62541199}
{"ts":1745539440000,"o":93936.5,"h":93950,"l":93906.1,"c":93910,"v":23300,"usd":0.24805748}
{"ts":1745539500000,"o":93910,"h":93939.9,"l":93863.2,"c":93887.1,"v":383800,"usd":4.0871591}
{"ts":1745539560000,"o":93887.1,"h":93935.6,"l":93840,"c":93871.6,"v":508200,"usd":5.41288332}
{"ts":1745539620000,"o":93871.6,"h":93878,"l":93788.5,"c":93800.1,"v":500900,"usd":5.33762266}
{"ts":1745539680000,"o":93800.1,"h":93818.4,"l":93750.4,"c":93776.8,"v":117800,"usd":1.25623989}
{"ts":1745539740000,"o":93776.8,"h":93776.7,"l":93726.2,"c":93729.6,"v":395400,"usd":4.21764342}
{"ts":1745539800000,"o":93729.6,"h":93749.9,"l":93714.2,"c":93741.6,"v":267800,"usd":2.85696807}
{"ts":1745539860000,"o":93741.6,"h":93732,"l":93660,"c":93679.9,"v":404200,"usd":4.31428526}
{"ts":1745539920000,"o":93679.9,"h":93671.4,"l":93650.1,"c":93664.1,"v":210700,"usd":2.24948943}
{"ts":1745539980000,"o":93664.1,"h":93664,"l":93644.7,"c":93644.7,"v":97200,"usd":1.03789587}
{"ts":1745540040000,"o":93644.7,"h":93668.3,"l":93627.8,"c":93668.3,"v":450900,"usd":4.81514049}
{"ts":1745540100000,"o":93668.3,"h":93694.6,"l":93665,"c":93694.6,"v":164400,"usd":1.75511166}
{"ts":1745540160000,"o":93694.6,"h":93694.6,"l":93645.1,"c":93656.1,"v":73700,"usd":0.78688549}
{"ts":1745540220000,"o":93656.1,"h":93660.1,"l":93524.6,"c":93558,"v":1515400,"usd":16.19452708}
{"ts":1745540280000,"o":93558,"h":93570,"l":93550.4,"c":93570,"v":53000,"usd":0.56649461}
{"ts":1745540340000,"o":93570,"h":93640,"l":93570,"c":93600.1,"v":384600,"usd":4.10897015}
{"ts":1745540400000,"o":93600.1,"h":93657.1,"l":93609.9,"c":93653.7,"v":24300,"usd":0.2595525}
{"ts":1745540460000,"o":93653.7,"h":93730.5,"l":93643.9,"c":93730.5,"v":313100,"usd":3.34230003}
{"ts":1745540520000,"o":93730.5,"h":93730.4,"l":93660.5,"c":93660.5,"v":293700,"usd":3.13480019}
{"ts":1745540580000,"o":93660.5,"h":93689,"l":93656.1,"c":93660.9,"v":40600,"usd":0.43345691}
{"ts":1745540640000,"o":93660.9,"h":93682.5,"l":93660.1,"c":93676.8,"v":23400,"usd":0.24979053}
{"ts":1745540700000,"o":93676.8,"h":93676.7,"l":93660,"c":93660,"v":204300,"usd":2.1811075}
{"ts":1745540760000,"o":93660,"h":93661.4,"l":93601.6,"c":93601.6,"v":217600,"usd":2.32379197}
{"ts":1745540820000,"o":93601.6,"h":93630,"l":93600,"c":93630,"v":35700,"usd":0.38139894}
{"ts":1745540880000,"o":93630,"h":93663.2,"l":93630,"c":93651.6,"v":667400,"usd":7.12601353}
{"ts":1745540940000,"o":93651.6,"h":93646.4,"l":93630.5,"c":93631.1,"v":20200,"usd":0.21573464}
{"ts":1745541000000,"o":93631.1,"h":93650,"l":93630.5,"c":93650,"v":226400,"usd":2.41792281}
{"ts":1745541060000,"o":93650,"h":93667.4,"l":93648.8,"c":93648.8,"v":30700,"usd":0.3278039}
{"ts":1745541120000,"o":93648.8,"h":93659.2,"l":93640,"c":93640,"v":115000,"usd":1.22809016}
{"ts":1745541180000,"o":93640,"h":93630.4,"l":93610.4,"c":93626.7,"v":129200,"usd":1.37993569}
{"ts":1745541240000,"o":93626.7,"h":93667.4,"l":93619.9,"c":93667.3,"v":70800,"usd":0.7560818}
{"ts":1745541300000,"o":93667.3,"h":93708.8,"l":93661.9,"c":93708.8,"v":183600,"usd":1.96003971}
{"ts":1745541360000,"o":93708.8,"h":93833.3,"l":93708.8,"c":93833.3,"v":560400,"usd":5.97634612}
{"ts":1745541420000,"o":93833.3,"h":93895.3,"l":93831.5,"c":93895.2,"v":161300,"usd":1.71850583}
{"ts":1745541480000,"o":93895.2,"h":93915.3,"l":93880,"c":93892.8,"v":434200,"usd":4.6241552}
{"ts":1745541540000,"o":93892.8,"h":93900,"l":93890,"c":93899.9,"v":80800,"usd":0.86056448}
{"ts":1745541600000,"o":93899.9,"h":93894.3,"l":93834.8,"c":93834.8,"v":206000,"usd":2.19464531}
{"ts":1745541660000,"o":93834.8,"h":93859.9,"l":93838.4,"c":93859.9,"v":133000,"usd":1.41716626}
{"ts":1745541720000,"o":93859.9,"h":93880,"l":93840.2,"c":93880,"v":23800,"usd":0.25358364}
{"ts":1745541780000,"o":93880,"h":93909.2,"l":93880,"c":93909.2,"v":59500,"usd":0.63374922}
{"ts":1745541840000,"o":93909.2,"h":93903.3,"l":93899.3,"c":93899.3,"v":104400,"usd":1.11178875}
{"ts":1745541900000,"o":93899.3,"h":93895.8,"l":93895.7,"c":93895.8,"v":37400,"usd":0.39831374}
{"ts":1745541960000,"o":93895.8,"h":93895.7,"l":93801.7,"c":93816.6,"v":287600,"usd":3.06398473}
{"ts":1745542020000,"o":93816.6,"h":93816.5,"l":93770,"c":93816.5,"v":281500,"usd":3.00108795}
{"ts":1745542080000,"o":93816.5,"h":93860,"l":93816.5,"c":93860,"v":81200,"usd":0.86528324}
{"ts":1745542140000,"o":93860,"h":93869.9,"l":93850.5,"c":93859.6,"v":71900,"usd":0.76601983}
{"ts":1745542200000,"o":93859.6,"h":93881.8,"l":93859.7,"c":93881.8,"v":6100,"usd":0.06497989}
{"ts":1745542260000,"o":93881.8,"h":93909.7,"l":93880.7,"c":93895,"v":207400,"usd":2.20869596}
{"ts":1745542320000,"o":93895,"h":93900,"l":93885.6,"c":93900,"v":51900,"usd":0.55274819}
{"ts":1745542380000,"o":93900,"h":93899.9,"l":93886.1,"c":93899.9,"v":111800,"usd":1.19064361}
{"ts":1745542440000,"o":93899.9,"h":93885.6,"l":93854.5,"c":93855.5,"v":156900,"usd":1.67166964}
{"ts":1745542500000,"o":93855.5,"h":93855.5,"l":93797.1,"c":93797.1,"v":266300,"usd":2.838795}
{"ts":1745542560000,"o":93797.1,"h":93900,"l":93814.5,"c":93889.2,"v":179800,"usd":1.9151835}
{"ts":1745542620000,"o":93889.2,"h":93896.8,"l":93896.8,"c":93896.8,"v":1900,"usd":0.020235}
{"ts":1745542680000,"o":93896.8,"h":93899.9,"l":93886.5,"c":93892.9,"v":15800,"usd":0.16826557}
{"ts":1745542740000,"o":93892.9,"h":93892.9,"l":93892.9,"c":93892.9,"v":0,"usd":0}
{"ts":1745542800000,"o":93892.9,"h":93899.5,"l":93899.5,"c":93899.5,"v":19700,"usd":0.20979909}
{"ts":1745542860000,"o":93899.5,"h":93946.3,"l":93892.8,"c":93901.1,"v":268400,"usd":2.85795477}
{"ts":1745542920000,"o":93901.1,"h":93938.6,"l":93901,"c":93938.6,"v":50600,"usd":0.53879797}
{"ts":1745542980000,"o":93938.6,"h":93938.3,"l":93920.1,"c":93920.1,"v":38300,"usd":0.40773518}
{"ts":1745543040000,"o":93920.1,"h":93945.5,"l":93909.9,"c":93945.5,"v":101700,"usd":1.08278792}
{"ts":1745543100000,"o":93945.5,"h":93969.5,"l":93945.5,"c":93945.9,"v":299800,"usd":3.19101881}
{"ts":1745543160000,"o":93945.9,"h":93945.9,"l":93886.5,"c":93900,"v":170400,"usd":1.81458435}
{"ts":1745543220000,"o":93900,"h":93892.1,"l":93860,"c":93860.2,"v":90900,"usd":0.96830434}
{"ts":1745543280000,"o":93860.2,"h":93908.4,"l":93871.8,"c":93908.4,"v":181800,"usd":1.93645983}
{"ts":1745543340000,"o":93908.4,"h":93974.1,"l":93908.3,"c":93974.1,"v":206500,"usd":2.19830222}
{"ts":1745543400000,"o":93974.1,"h":94210.7,"l":93979.1,"c":94175.9,"v":2060400,"usd":21.89549503}
{"ts":1745543460000,"o":94175.9,"h":94344.8,"l":94176.7,"c":94292.8,"v":2110300,"usd":22.38511246}
{"ts":1745543520000,"o":94292.8,"h":94435.5,"l":94300,"c":94385.8,"v":934700,"usd":9.90447257}
{"ts":1745543580000,"o":94385.8,"h":94391,"l":94230.7,"c":94315.2,"v":600200,"usd":6.36628677}
{"ts":1745543640000,"o":94315.2,"h":94341.7,"l":94200.1,"c":94205.4,"v":475100,"usd":5.03821346}
{"ts":1745543700000,"o":94205.4,"h":94233.2,"l":94166.4,"c":94166.4,"v":82900,"usd":0.87989245}
{"ts":1745543760000,"o":94166.4,"h":94240,"l":94132.4,"c":94180,"v":299200,"usd":3.1775297}
{"ts":1745543820000,"o":94180,"h":94232.6,"l":94160.1,"c":94196.1,"v":331300,"usd":3.5170072}
{"ts":1745543880000,"o":94196.1,"h":94199.9,"l":94110,"c":94110,"v":105600,"usd":1.12166074}
{"ts":1745543940000,"o":94110,"h":94126.4,"l":93971.6,"c":93979.4,"v":1430200,"usd":15.2071395}
{"ts":1745544000000,"o":93979.4,"h":94006.1,"l":93797.2,"c":93841.2,"v":925000,"usd":9.85229874}
{"ts":1745544060000,"o":93841.2,"h":93836.9,"l":93775.1,"c":93789.1,"v":447100,"usd":4.76701844}
{"ts":1745544120000,"o":93789.1,"h":93795.7,"l":93650.4,"c":93752.2,"v":327000,"usd":3.48974514}
{"ts":1745544180000,"o":93752.2,"h":93787.6,"l":93742.7,"c":93765.5,"v":100400,"usd":1.0706666}
{"ts":1745544240000,"o":93765.5,"h":93780.8,"l":93685.9,"c":93711.1,"v":291900,"usd":3.11420466}
{"ts":1745544300000,"o":93711.1,"h":93794.7,"l":93703.2,"c":93772.9,"v":202000,"usd":2.15508013}
{"ts":1745544360000,"o":93772.9,"h":93819.9,"l":93750.1,"c":93813.6,"v":341700,"usd":3.64328569}
{"ts":1745544420000,"o":93813.6,"h":93834.7,"l":93800.1,"c":93800.1,"v":45400,"usd":0.48393654}
{"ts":1745544480000,"o":93800.1,"h":93803.1,"l":93714.2,"c":93717.3,"v":159400,"usd":1.70069817}
{"ts":1745544540000,"o":93717.3,"h":93748.7,"l":93700.1,"c":93700.1,"v":164700,"usd":1.75760551}
{"ts":1745544600000,"o":93700.1,"h":93700,"l":93639.2,"c":93689.9,"v":89900,"usd":0.95976407}
{"ts":1745544660000,"o":93689.9,"h":93699.9,"l":93603.8,"c":93618.7,"v":65300,"usd":0.69719955}
{"ts":1745544720000,"o":93618.7,"h":93690,"l":93618.9,"c":93687,"v":188500,"usd":2.01245594}
{"ts":1745544780000,"o":93687,"h":93737.9,"l":93690,"c":93737.9,"v":75200,"usd":0.80244903}
{"ts":1745544840000,"o":93737.9,"h":93734.8,"l":93710.8,"c":93715.8,"v":20500,"usd":0.21871474}
{"ts":1745544900000,"o":93715.8,"h":93750,"l":93719.8,"c":93732.8,"v":225000,"usd":2.40043792}
{"ts":1745544960000,"o":93732.8,"h":93769.9,"l":93720,"c":93720,"v":269300,"usd":2.87290273}
{"ts":1745545020000,"o":93720,"h":93778.2,"l":93722.2,"c":93774.3,"v":23100,"usd":0.24637812}
{"ts":1745545080000,"o":93774.3,"h":93799.7,"l":93772.3,"c":93799.7,"v":240300,"usd":2.56247048}
{"ts":1745545140000,"o":93799.7,"h":93819.6,"l":93800,"c":93819.5,"v":22500,"usd":0.23985084}
{"ts":1745545200000,"o":93819.5,"h":93814.6,"l":93792.2,"c":93807.4,"v":14100,"usd":0.15030381}
{"ts":1745545260000,"o":93807.4,"h":93807.4,"l":93762.1,"c":93763.8,"v":125700,"usd":1.34049905}
{"ts":1745545320000,"o":93763.8,"h":93795.1,"l":93770.7,"c":93770.7,"v":22800,"usd":0.24310094}
{"ts":1745545380000,"o":93770.7,"h":93790.4,"l":93769.9,"c":93790.4,"v":94300,"usd":1.00565172}
{"ts":1745545440000,"o":93790.4,"h":93807.1,"l":93790.8,"c":93792.9,"v":17600,"usd":0.18764137}
{"ts":1745545500000,"o":93792.9,"h":93802.2,"l":93782.3,"c":93802.1,"v":100800,"usd":1.07470406}
{"ts":1745545560000,"o":93802.1,"h":93791.3,"l":93751.8,"c":93775.5,"v":118200,"usd":1.26061446}
{"ts":1745545620000,"o":93775.5,"h":93797,"l":93780,"c":93789.9,"v":66100,"usd":0.70478887}
{"ts":1745545680000,"o":93789.9,"h":93863.5,"l":93778.7,"c":93863.1,"v":161300,"usd":1.71902307}
{"ts":1745545740000,"o":93863.1,"h":93864,"l":93718.1,"c":93718.1,"v":194600,"usd":2.07384038}
{"ts":1745545800000,"o":93718.1,"h":93737.6,"l":93710,"c":93728.2,"v":105200,"usd":1.12239682}
{"ts":1745545860000,"o":93728.2,"h":93724.4,"l":93700.1,"c":93714.7,"v":17000,"usd":0.18141194}
{"ts":1745545920000,"o":93714.7,"h":93760,"l":93725.1,"c":93730.7,"v":203600,"usd":2.17214847}
{"ts":1745545980000,"o":93730.7,"h":93730.6,"l":93700,"c":93700,"v":19400,"usd":0.20702226}
{"ts":1745546040000,"o":93700,"h":93718.1,"l":93700,"c":93718.1,"v":5200,"usd":0.05549277}
{"ts":1745546100000,"o":93718.1,"h":93740,"l":93718.2,"c":93740,"v":107500,"usd":1.14704747}
{"ts":1745546160000,"o":93740,"h":93739.9,"l":93680.1,"c":93698.7,"v":165200,"usd":1.76289458}
{"ts":1745546220000,"o":93698.7,"h":93698.6,"l":93660,"c":93679.9,"v":42000,"usd":0.44834423}
{"ts":1745546280000,"o":93679.9,"h":93679.4,"l":93648.4,"c":93654.7,"v":75200,"usd":0.80291966}
{"ts":1745546340000,"o":93654.7,"h":93671.5,"l":93640,"c":93640.1,"v":52700,"usd":0.56269987}
{"ts":1745546400000,"o":93640.1,"h":93672.2,"l":93640,"c":93642.7,"v":202700,"usd":2.16455231}
{"ts":1745546460000,"o":93642.7,"h":93800,"l":93654.9,"c":93773.4,"v":220400,"usd":2.35133515}
{"ts":1745546520000,"o":93773.4,"h":93788.8,"l":93713,"c":93739.8,"v":132200,"usd":1.41002601}
{"ts":1745546580000,"o":93739.8,"h":93780,"l":93718.1,"c":93780,"v":6300,"usd":0.0671972}
{"ts":1745546640000,"o":93780,"h":93875.6,"l":93786,"c":93840.9,"v":207700,"usd":2.21337365}
{"ts":1745546700000,"o":93840.9,"h":93840,"l":93807.3,"c":93807.4,"v":77200,"usd":0.82284938}
{"ts":1745546760000,"o":93807.4,"h":93807.4,"l":93766.5,"c":93793.9,"v":5700,"usd":0.06077597}
{"ts":1745546820000,"o":93793.9,"h":93782.1,"l":93730,"c":93730,"v":130700,"usd":1.39382865}
{"ts":1745546880000,"o":93730,"h":93709.8,"l":93684.2,"c":93701.3,"v":151400,"usd":1.61585341}
{"ts":1745546940000,"o":93701.3,"h":93698.7,"l":93660.2,"c":93660.2,"v":123200,"usd":1.31493381}
{"ts":1745547000000,"o":93660.2,"h":93660,"l":93583.2,"c":93583.3,"v":245200,"usd":2.61962936}
{"ts":1745547060000,"o":93583.3,"h":93588.1,"l":93572.1,"c":93572.1,"v":323100,"usd":3.45283607}
{"ts":1745547120000,"o":93572.1,"h":93572.1,"l":93572.1,"c":93572.1,"v":5700,"usd":0.06091533}
{"ts":1745547180000,"o":93572.1,"h":93580,"l":93551.9,"c":93580,"v":138500,"usd":1.48028798}
{"ts":1745547240000,"o":93580,"h":93629.9,"l":93584,"c":93606.8,"v":171900,"usd":1.83629081}
{"ts":1745547300000,"o":93606.8,"h":93598.1,"l":93539.1,"c":93539.1,"v":39900,"usd":0.4265091}
{"ts":1745547360000,"o":93539.1,"h":93548,"l":93480.9,"c":93489.5,"v":469800,"usd":5.02372879}
{"ts":1745547420000,"o":93489.5,"h":93489.5,"l":93369.8,"c":93397.9,"v":1091600,"usd":11.68296822}
{"ts":1745547480000,"o":93397.9,"h":93448.2,"l":93398.7,"c":93410.3,"v":131300,"usd":1.40550273}
{"ts":1745547540000,"o":93410.3,"h":93449.4,"l":93411,"c":93430.8,"v":201900,"usd":2.16104435}
{"ts":1745547600000,"o":93430.8,"h":93457,"l":93415.3,"c":93420.5,"v":130500,"usd":1.39673557}
{"ts":1745547660000,"o":93420.5,"h":93489.9,"l":93429.2,"c":93489.9,"v":221200,"usd":2.36690054}
{"ts":1745547720000,"o":93489.9,"h":93460,"l":93431.8,"c":93431.8,"v":168600,"usd":1.80450524}
{"ts":1745547780000,"o":93431.8,"h":93459.9,"l":93412.9,"c":93412.9,"v":58900,"usd":0.63033597}
{"ts":1745547840000,"o":93412.9,"h":93422.9,"l":93360.2,"c":93360.3,"v":285900,"usd":3.06172802}
{"ts":1745547900000,"o":93360.3,"h":93378.1,"l":93272,"c":93272,"v":539800,"usd":5.78455525}
{"ts":1745547960000,"o":93272,"h":93280.9,"l":93137.9,"c":93280.9,"v":1113800,"usd":11.94983164}
{"ts":1745548020000,"o":93280.9,"h":93320,"l":93261.9,"c":93265.2,"v":215200,"usd":2.3066275}
{"ts":1745548080000,"o":93265.2,"h":93325.3,"l":93259.7,"c":93325.2,"v":112700,"usd":1.20798458}
{"ts":1745548140000,"o":93325.2,"h":93339,"l":93310.5,"c":93310.5,"v":57800,"usd":0.61932806}
{"ts":1745548200000,"o":93310.5,"h":93336.4,"l":93300.1,"c":93313.5,"v":182500,"usd":1.95532667}
{"ts":1745548260000,"o":93313.5,"h":93313.4,"l":93130,"c":93148.7,"v":1446400,"usd":15.51751422}
{"ts":1745548320000,"o":93148.7,"h":93160,"l":93048.5,"c":93160,"v":424300,"usd":4.55775587}
{"ts":1745548380000,"o":93160,"h":93223.5,"l":93164.9,"c":93210,"v":320200,"usd":3.43544165}
{"ts":1745548440000,"o":93210,"h":93223.8,"l":93192.3,"c":93219.8,"v":88700,"usd":0.95165852}
{"ts":1745548500000,"o":93219.8,"h":93219.9,"l":93185.9,"c":93185.9,"v":72100,"usd":0.77360211}
{"ts":1745548560000,"o":93185.9,"h":93279.9,"l":93183.6,"c":93279.9,"v":591400,"usd":6.34430162}
{"ts":1745548620000,"o":93279.9,"h":93299.4,"l":93236.6,"c":93299.4,"v":120800,"usd":1.2951513}
{"ts":1745548680000,"o":93299.4,"h":93300,"l":93260.1,"c":93261.8,"v":139000,"usd":1.49025632}
{"ts":1745548740000,"o":93261.8,"h":93280.7,"l":93249.8,"c":93249.8,"v":28800,"usd":0.30877516}
{"ts":1745548800000,"o":93249.8,"h":93265,"l":93243.3,"c":93248.7,"v":156100,"usd":1.67395468}
{"ts":1745548860000,"o":93248.7,"h":93254.4,"l":93230.5,"c":93241.8,"v":32100,"usd":0.34425039}
{"ts":1745548920000,"o":93241.8,"h":93259.7,"l":93241.7,"c":93241.7,"v":119800,"usd":1.28474701}
{"ts":1745548980000,"o":93241.7,"h":93240.9,"l":93214.4,"c":93235.6,"v":27800,"usd":0.29817679}
{"ts":1745549040000,"o":93235.6,"h":93259.4,"l":93171.5,"c":93259.4,"v":260500,"usd":2.79470287}
{"ts":1745549100000,"o":93259.4,"h":93259.4,"l":93246.1,"c":93259.3,"v":9700,"usd":0.10401324}
{"ts":1745549160000,"o":93259.3,"h":93222.7,"l":93210.1,"c":93222.7,"v":2800,"usd":0.03003633}
{"ts":1745549220000,"o":93222.7,"h":93297.4,"l":93257.4,"c":93289.9,"v":151500,"usd":1.62410845}
{"ts":1745549280000,"o":93289.9,"h":93300,"l":93262.4,"c":93262.4,"v":163900,"usd":1.75695583}
{"ts":1745549340000,"o":93262.4,"h":93260,"l":93231.4,"c":93231.4,"v":6500,"usd":0.06971353}
{"ts":1745549400000,"o":93231.4,"h":93239.9,"l":93200,"c":93215.5,"v":45600,"usd":0.48917818}
{"ts":1745549460000,"o":93215.5,"h":93215.5,"l":93171.8,"c":93211.5,"v":227900,"usd":2.44553406}
{"ts":1745549520000,"o":93211.5,"h":93205.6,"l":93127.4,"c":93179.3,"v":305700,"usd":3.28160646}
{"ts":1745549580000,"o":93179.3,"h":93190.1,"l":93172.4,"c":93179.9,"v":5600,"usd":0.06009799}
{"ts":1745549640000,"o":93179.9,"h":93199.9,"l":93080,"c":93080,"v":401000,"usd":4.30444939}
{"ts":1745549700000,"o":93080,"h":93139.3,"l":93086.3,"c":93116.3,"v":237400,"usd":2.54957266}
{"ts":1745549760000,"o":93116.3,"h":93159.2,"l":93087.9,"c":93127.7,"v":83500,"usd":0.89669018}
{"ts":1745549820000,"o":93127.7,"h":93120.9,"l":92846.9,"c":92938.8,"v":6266000,"usd":67.37632258}
{"ts":1745549880000,"o":92938.8,"h":92934,"l":92857,"c":92869,"v":202700,"usd":2.18242814}
{"ts":1745549940000,"o":92869,"h":92963.3,"l":92863.8,"c":92940.6,"v":527500,"usd":5.67710183}
{"ts":1745550000000,"o":92940.6,"h":92962.6,"l":92942.3,"c":92962.6,"v":160400,"usd":1.72579765}
{"ts":1745550060000,"o":92962.6,"h":92962.6,"l":92813.3,"c":92910,"v":5866600,"usd":63.18545754}
{"ts":1745550120000,"o":92910,"h":92905.1,"l":92841.2,"c":92841.3,"v":613800,"usd":6.6094856}
{"ts":1745550180000,"o":92841.3,"h":92920,"l":92815.5,"c":92920,"v":477100,"usd":5.13853818}
{"ts":1745550240000,"o":92920,"h":92934.1,"l":92895.7,"c":92923.8,"v":194700,"usd":2.09546545}
{"ts":1745550300000,"o":92923.8,"h":93004.8,"l":92935.2,"c":92989.7,"v":344600,"usd":3.70609602}
{"ts":1745550360000,"o":92989.7,"h":93035.4,"l":92989.8,"c":93019.8,"v":332700,"usd":3.57747297}
{"ts":1745550420000,"o":93019.8,"h":93079.5,"l":93020,"c":93065.2,"v":124100,"usd":1.33355022}
{"ts":1745550480000,"o":93065.2,"h":93083.8,"l":93047.3,"c":93064.9,"v":168100,"usd":1.80625417}
{"ts":1745550540000,"o":93064.9,"h":93074.9,"l":93061.2,"c":93069.6,"v":61300,"usd":0.65863592}
{"ts":1745550600000,"o":93069.6,"h":93069.6,"l":93050.5,"c":93050.6,"v":140500,"usd":1.50983354}
{"ts":1745550660000,"o":93050.6,"h":93105.3,"l":93065.1,"c":93105.3,"v":178300,"usd":1.91570405}
{"ts":1745550720000,"o":93105.3,"h":93130,"l":93089.2,"c":93122.8,"v":259100,"usd":2.78263961}
{"ts":1745550780000,"o":93122.8,"h":93121.2,"l":93069.8,"c":93069.8,"v":120000,"usd":1.28894675}
{"ts":1745550840000,"o":93069.8,"h":93097,"l":93060.1,"c":93096.8,"v":105700,"usd":1.13576415}
{"ts":1745550900000,"o":93096.8,"h":93109.9,"l":93090.3,"c":93094.2,"v":21800,"usd":0.23417209}
{"ts":1745550960000,"o":93094.2,"h":93145.5,"l":93091,"c":93145.5,"v":191000,"usd":2.05113084}
{"ts":1745551020000,"o":93145.5,"h":93183.7,"l":93139.6,"c":93150.1,"v":213200,"usd":2.28870722}
{"ts":1745551080000,"o":93150.1,"h":93157.5,"l":93143,"c":93143,"v":31300,"usd":0.33601652}
{"ts":1745551140000,"o":93143,"h":93144.1,"l":93106.8,"c":93130.3,"v":204300,"usd":2.19371177}
{"ts":1745551200000,"o":93130.3,"h":93145.9,"l":93109.9,"c":93109.9,"v":164500,"usd":1.76643355}
{"ts":1745551260000,"o":93109.9,"h":93152.9,"l":93005.9,"c":93005.9,"v":534400,"usd":5.74094219}
{"ts":1745551320000,"o":93005.9,"h":93020,"l":92901,"c":93020,"v":531600,"usd":5.71967041}
{"ts":1745551380000,"o":93020,"h":93085.4,"l":93002.5,"c":93082.8,"v":40000,"usd":0.42988633}
{"ts":1745551440000,"o":93082.8,"h":93082.6,"l":93044.6,"c":93077.8,"v":281000,"usd":3.0196437}
{"ts":1745551500000,"o":93077.8,"h":93132.9,"l":93072.5,"c":93132.9,"v":43900,"usd":0.47154227}
{"ts":1745551560000,"o":93132.9,"h":93145.5,"l":93118.8,"c":93145.5,"v":172800,"usd":1.85547573}
{"ts":1745551620000,"o":93145.5,"h":93160,"l":93153.3,"c":93159.9,"v":56800,"usd":0.60971587}
{"ts":1745551680000,"o":93159.9,"h":93159.9,"l":93144.1,"c":93144.1,"v":37100,"usd":0.39824387}
{"ts":1745551740000,"o":93144.1,"h":93159.7,"l":93132.9,"c":93132.9,"v":40100,"usd":0.43048611}
{"ts":1745551800000,"o":93132.9,"h":93126.2,"l":93106.6,"c":93115.9,"v":106100,"usd":1.13932912}
{"ts":1745551860000,"o":93115.9,"h":93149.9,"l":93105.6,"c":93120.1,"v":5000,"usd":0.05369608}
{"ts":1745551920000,"o":93120.1,"h":93140,"l":93104.4,"c":93140,"v":408900,"usd":4.3918148}
{"ts":1745551980000,"o":93140,"h":93170,"l":93140,"c":93140,"v":208100,"usd":2.23379937}
{"ts":1745552040000,"o":93140,"h":93143,"l":93139.8,"c":93139.8,"v":14200,"usd":0.15245551}
{"ts":1745552100000,"o":93139.8,"h":93183.5,"l":93130.7,"c":93183.4,"v":428100,"usd":4.59465338}
{"ts":1745552160000,"o":93183.4,"h":93183.2,"l":93171.9,"c":93171.9,"v":32400,"usd":0.34772042}
{"ts":1745552220000,"o":93171.9,"h":93169.7,"l":93122.9,"c":93122.9,"v":76100,"usd":0.81692661}
{"ts":1745552280000,"o":93122.9,"h":93187.2,"l":93122.9,"c":93187.2,"v":86600,"usd":0.92961252}
{"ts":1745552340000,"o":93187.2,"h":93250,"l":93182.8,"c":93234.7,"v":511400,"usd":5.48605278}
{"ts":1745552400000,"o":93234.7,"h":93234.9,"l":93202.8,"c":93205.4,"v":22100,"usd":0.23709057}
{"ts":1745552460000,"o":93205.4,"h":93240.7,"l":93230.9,"c":93236.1,"v":95300,"usd":1.02208493}
{"ts":1745552520000,"o":93236.1,"h":93240,"l":93229.1,"c":93240,"v":25300,"usd":0.2713592}
{"ts":1745552580000,"o":93240,"h":93273.1,"l":93250,"c":93260.1,"v":411200,"usd":4.40906357}
{"ts":1745552640000,"o":93260.1,"h":93262.3,"l":93248.9,"c":93250,"v":52300,"usd":0.56084906}
{"ts":1745552700000,"o":93250,"h":93362.8,"l":93244.7,"c":93291.3,"v":1710200,"usd":18.32794173}
{"ts":1745552760000,"o":93291.3,"h":93290,"l":93243.6,"c":93257.7,"v":136300,"usd":1.46150661}
{"ts":1745552820000,"o":93257.7,"h":93265.7,"l":93255.5,"c":93258.4,"v":41600,"usd":0.44604874}
{"ts":1745552880000,"o":93258.4,"h":93300.4,"l":93259.9,"c":93300.4,"v":250600,"usd":2.68680607}
{"ts":1745552940000,"o":93300.4,"h":93358.3,"l":93310,"c":93332,"v":174200,"usd":1.86648285}
{"ts":1745553000000,"o":93332,"h":93359.9,"l":93338,"c":93349.3,"v":116600,"usd":1.24914079}
{"ts":1745553060000,"o":93349.3,"h":93351.5,"l":93342.7,"c":93342.7,"v":21000,"usd":0.2249762}
{"ts":1745553120000,"o":93342.7,"h":93359.3,"l":93342.7,"c":93359.3,"v":141100,"usd":1.51158932}
{"ts":1745553180000,"o":93359.3,"h":93368.1,"l":93346.5,"c":93352.8,"v":152600,"usd":1.63457691}
{"ts":1745553240000,"o":93352.8,"h":93351.2,"l":93308.8,"c":93319.1,"v":121300,"usd":1.29955348}
{"ts":1745553300000,"o":93319.1,"h":93319,"l":93319,"c":93319,"v":103700,"usd":1.11123883}
{"ts":1745553360000,"o":93319,"h":93327,"l":93300,"c":93300,"v":65900,"usd":0.7063172}
{"ts":1745553420000,"o":93300,"h":93319.3,"l":93290.1,"c":93290.1,"v":131000,"usd":1.40404387}
{"ts":1745553480000,"o":93290.1,"h":93294.1,"l":93280,"c":93280,"v":6700,"usd":0.07181668}
{"ts":1745553540000,"o":93280,"h":93270,"l":93251.8,"c":93261.4,"v":198400,"usd":2.12736219}
{"ts":1745553600000,"o":93261.4,"h":93291.6,"l":93263.6,"c":93291.6,"v":1900,"usd":0.02036957}
{"ts":1745553660000,"o":93291.6,"h":93291.4,"l":93257.9,"c":93257.9,"v":41900,"usd":0.44924897}
{"ts":1745553720000,"o":93257.9,"h":93291.4,"l":93240.1,"c":93291.4,"v":52800,"usd":0.56624484}
{"ts":1745553780000,"o":93291.4,"h":93289.6,"l":93259.2,"c":93259.2,"v":24600,"usd":0.26373008}
{"ts":1745553840000,"o":93259.2,"h":93260,"l":93240,"c":93260,"v":231600,"usd":2.48363145}
{"ts":1745553900000,"o":93260,"h":93324.4,"l":93260,"c":93319.4,"v":456100,"usd":4.88878024}
{"ts":1745553960000,"o":93319.4,"h":93337.6,"l":93300.1,"c":93337.6,"v":27500,"usd":0.29468423}
{"ts":1745554020000,"o":93337.6,"h":93392.2,"l":93340,"c":93392.2,"v":359400,"usd":3.84901494}
{"ts":1745554080000,"o":93392.2,"h":93440,"l":93392.3,"c":93439.9,"v":699000,"usd":7.48276362}
{"ts":1745554140000,"o":93439.9,"h":93425,"l":93364.4,"c":93414,"v":220200,"usd":2.35772403}
{"ts":1745554200000,"o":93414,"h":93417.6,"l":93409.3,"c":93415.3,"v":27200,"usd":0.29117536}
{"ts":1745554260000,"o":93415.3,"h":93415.3,"l":93400.1,"c":93405,"v":250400,"usd":2.68086987}
{"ts":1745554320000,"o":93405,"h":93400.6,"l":93350.1,"c":93353.9,"v":121600,"usd":1.30198006}
{"ts":1745554380000,"o":93353.9,"h":93420,"l":93359.1,"c":93420,"v":1093300,"usd":11.70329744}
{"ts":1745554440000,"o":93420,"h":93477.2,"l":93439.8,"c":93477.2,"v":451900,"usd":4.83557415}
{"ts":1745554500000,"o":93477.2,"h":93477.2,"l":93467.8,"c":93467.8,"v":232500,"usd":2.48739199}
{"ts":1745554560000,"o":93467.8,"h":93456.2,"l":93404.9,"c":93405.2,"v":101100,"usd":1.08200922}
{"ts":1745554620000,"o":93405.2,"h":93453.2,"l":93397.9,"c":93397.9,"v":141100,"usd":1.51048256}
{"ts":1745554680000,"o":93397.9,"h":93416.8,"l":93398,"c":93404.6,"v":7200,"usd":0.07708072}
{"ts":1745554740000,"o":93404.6,"h":93419.9,"l":93400.2,"c":93400.2,"v":6400,"usd":0.06851344}
{"ts":1745554800000,"o":93400.2,"h":93412.9,"l":93400,"c":93400,"v":1188600,"usd":12.72571698}
{"ts":1745554860000,"o":93400,"h":93406.4,"l":93390,"c":93390,"v":289800,"usd":3.10280159}
{"ts":1745554920000,"o":93390,"h":93405.5,"l":93384.7,"c":93394.6,"v":45000,"usd":0.48181998}
{"ts":1745554980000,"o":93394.6,"h":93436.1,"l":93389,"c":93436,"v":155400,"usd":1.66340689}
{"ts":1745555040000,"o":93436,"h":93415.6,"l":93409.6,"c":93409.6,"v":38600,"usd":0.41323206}
{"ts":1745555100000,"o":93409.6,"h":93400,"l":93380,"c":93380,"v":118900,"usd":1.27322234}
{"ts":1745555160000,"o":93380,"h":93375,"l":93331.5,"c":93340.1,"v":304700,"usd":3.26401528}
{"ts":1745555220000,"o":93340.1,"h":93335.8,"l":93320,"c":93320,"v":171900,"usd":1.84192093}
{"ts":1745555280000,"o":93320,"h":93310,"l":93281.6,"c":93281.6,"v":128000,"usd":1.37214781}
{"ts":1745555340000,"o":93281.6,"h":93290.1,"l":93214.3,"c":93243,"v":820500,"usd":8.79911384}
{"ts":1745555400000,"o":93243,"h":93240.1,"l":93210.1,"c":93210.1,"v":33600,"usd":0.36047369}
{"ts":1745555460000,"o":93210.1,"h":93226.4,"l":93174.5,"c":93174.5,"v":365000,"usd":3.91624943}
{"ts":1745555520000,"o":93174.5,"h":93174.5,"l":93080,"c":93091.6,"v":356000,"usd":3.82321872}
{"ts":1745555580000,"o":93091.6,"h":93109.9,"l":93060,"c":93097,"v":143800,"usd":1.54480404}
{"ts":1745555640000,"o":93097,"h":93129.3,"l":93101.1,"c":93129.3,"v":8300,"usd":0.0891471}
{"ts":1745555700000,"o":93129.3,"h":93110.7,"l":93110.6,"c":93110.7,"v":15000,"usd":0.1610985}
{"ts":1745555760000,"o":93110.7,"h":93115.1,"l":93101.1,"c":93101.1,"v":20600,"usd":0.22124715}
{"ts":1745555820000,"o":93101.1,"h":93101.1,"l":93072.8,"c":93088.6,"v":199000,"usd":2.13763263}
{"ts":1745555880000,"o":93088.6,"h":93113.1,"l":93100.2,"c":93113.1,"v":6300,"usd":0.06766623}
{"ts":1745555940000,"o":93113.1,"h":93119.9,"l":93088.6,"c":93105.9,"v":143900,"usd":1.54546041}
{"ts":1745556000000,"o":93105.9,"h":93153,"l":93115,"c":93151,"v":223000,"usd":2.39455636}
{"ts":1745556060000,"o":93151,"h":93180,"l":93158.4,"c":93179.9,"v":120000,"usd":1.28790381}
{"ts":1745556120000,"o":93179.9,"h":93174.6,"l":93166.4,"c":93174.6,"v":12800,"usd":0.13738295}
{"ts":1745556180000,"o":93174.6,"h":93179.3,"l":93165.4,"c":93165.4,"v":1900,"usd":0.02039261}
{"ts":1745556240000,"o":93165.4,"h":93215.7,"l":93168.1,"c":93215.7,"v":210100,"usd":2.25454632}
{"ts":1745556300000,"o":93215.7,"h":93207.8,"l":93177.2,"c":93188.1,"v":104400,"usd":1.12018791}
{"ts":1745556360000,"o":93188.1,"h":93191.5,"l":93164.1,"c":93164.1,"v":1900,"usd":0.02039009}
{"ts":1745556420000,"o":93164.1,"h":93160.2,"l":93140,"c":93140,"v":105100,"usd":1.12817855}
{"ts":1745556480000,"o":93140,"h":93130.1,"l":93127.3,"c":93130.1,"v":3300,"usd":0.03543468}
{"ts":1745556540000,"o":93130.1,"h":93140.3,"l":93124.4,"c":93140.2,"v":7200,"usd":0.07730376}
{"ts":1745556600000,"o":93140.2,"h":93151.6,"l":93124.3,"c":93151.5,"v":99300,"usd":1.06630012}
{"ts":1745556660000,"o":93151.5,"h":93144.6,"l":93127.3,"c":93135.1,"v":23900,"usd":0.25661479}
{"ts":1745556720000,"o":93135.1,"h":93143.6,"l":93070.3,"c":93091.6,"v":133500,"usd":1.4336558}
{"ts":1745556780000,"o":93091.6,"h":93091.6,"l":93078.7,"c":93078.8,"v":28200,"usd":0.30295347}
{"ts":1745556840000,"o":93078.8,"h":93099.9,"l":93090.2,"c":93090.2,"v":122500,"usd":1.31589996}
{"ts":1745556900000,"o":93090.2,"h":93090.1,"l":93070.6,"c":93083.7,"v":102900,"usd":1.10539024}
{"ts":1745556960000,"o":93083.7,"h":93083.6,"l":93078.8,"c":93078.8,"v":1900,"usd":0.020412}
{"ts":1745557020000,"o":93078.8,"h":93078.7,"l":93024.6,"c":93030.6,"v":109700,"usd":1.17877212}
{"ts":1745557080000,"o":93030.6,"h":93050,"l":93030.3,"c":93050,"v":103000,"usd":1.10701415}
{"ts":1745557140000,"o":93050,"h":93063.2,"l":93050,"c":93063.2,"v":59100,"usd":0.63506664}
{"ts":1745557200000,"o":93063.2,"h":93065.2,"l":93043.3,"c":93043.3,"v":68200,"usd":0.73285318}
{"ts":1745557260000,"o":93043.3,"h":93046.1,"l":93015,"c":93015,"v":147300,"usd":1.58324528}
{"ts":1745557320000,"o":93015,"h":93015,"l":93000.2,"c":93004.4,"v":12200,"usd":0.13117277}
{"ts":1745557380000,"o":93004.4,"h":93029.4,"l":93000.3,"c":93029.3,"v":67500,"usd":0.72561733}
{"ts":1745557440000,"o":93029.3,"h":93132.3,"l":93038.9,"c":93117.1,"v":382000,"usd":4.10352249}
{"ts":1745557500000,"o":93117.1,"h":93168.9,"l":93139.5,"c":93165.4,"v":146300,"usd":1.5705815}
{"ts":1745557560000,"o":93165.4,"h":93165.4,"l":93153.3,"c":93153.3,"v":32000,"usd":0.34351118}
{"ts":1745557620000,"o":93153.3,"h":93179.9,"l":93161.7,"c":93161.7,"v":50100,"usd":0.5376722}
{"ts":1745557680000,"o":93161.7,"h":93169.8,"l":93158.1,"c":93158.1,"v":101700,"usd":1.09168125}
{"ts":1745557740000,"o":93158.1,"h":93196.8,"l":93158.1,"c":93196.8,"v":245000,"usd":2.62945667}
{"ts":1745557800000,"o":93196.8,"h":93240.7,"l":93200,"c":93232.4,"v":276500,"usd":2.9662401}
{"ts":1745557860000,"o":93232.4,"h":93231.5,"l":93225.6,"c":93225.7,"v":43500,"usd":0.46660135}
{"ts":1745557920000,"o":93225.7,"h":93270.1,"l":93225.6,"c":93263.5,"v":296800,"usd":3.18257125}
{"ts":1745557980000,"o":93263.5,"h":93338,"l":93255.3,"c":93338,"v":329700,"usd":3.53406491}
{"ts":1745558040000,"o":93338,"h":93339.7,"l":93331.1,"c":93335.1,"v":53600,"usd":0.57426317}
{"ts":1745558100000,"o":93335.1,"h":93335,"l":93328.9,"c":93328.9,"v":28800,"usd":0.30857756}
{"ts":1745558160000,"o":93328.9,"h":93382.6,"l":93320.3,"c":93375.7,"v":340700,"usd":3.64992621}
{"ts":1745558220000,"o":93375.7,"h":93365.8,"l":93350,"c":93350,"v":113900,"usd":1.21993926}
{"ts":1745558280000,"o":93350,"h":93350.1,"l":93345.6,"c":93345.6,"v":46700,"usd":0.50027143}
{"ts":1745558340000,"o":93345.6,"h":93364.7,"l":93350.1,"c":93364.6,"v":128700,"usd":1.37848341}
{"ts":1745558400000,"o":93364.6,"h":93365.9,"l":93352.7,"c":93365.9,"v":186900,"usd":2.00189222}
{"ts":1745558460000,"o":93365.9,"h":93400,"l":93377.7,"c":93395.2,"v":88900,"usd":0.95189228}
{"ts":1745558520000,"o":93395.2,"h":93415.8,"l":93340.1,"c":93353.6,"v":84800,"usd":0.90806844}
{"ts":1745558580000,"o":93353.6,"h":93355.8,"l":93340.1,"c":93355.1,"v":152500,"usd":1.63372548}
{"ts":1745558640000,"o":93355.1,"h":93348.2,"l":93284,"c":93284,"v":129000,"usd":1.38213205}
{"ts":1745558700000,"o":93284,"h":93292.5,"l":93284.1,"c":93292.5,"v":5800,"usd":0.06217362}
{"ts":1745558760000,"o":93292.5,"h":93308.8,"l":93293.4,"c":93305.1,"v":13800,"usd":0.14791328}
{"ts":1745558820000,"o":93305.1,"h":93305.6,"l":93292.5,"c":93300,"v":134600,"usd":1.44272595}
{"ts":1745558880000,"o":93300,"h":93320,"l":93300.1,"c":93320,"v":8200,"usd":0.08787937}
{"ts":1745558940000,"o":93320,"h":93320,"l":93320,"c":93320,"v":0,"usd":0}
{"ts":1745559000000,"o":93320,"h":93371.5,"l":93333.3,"c":93371.5,"v":144500,"usd":1.5481017}
{"ts":1745559060000,"o":93371.5,"h":93389.5,"l":93377,"c":93379.8,"v":138000,"usd":1.47781807}
{"ts":1745559120000,"o":93379.8,"h":93390.6,"l":93313,"c":93313,"v":367600,"usd":3.93736355}
{"ts":1745559180000,"o":93313,"h":93310,"l":93290,"c":93290,"v":95800,"usd":1.02687878}
{"ts":1745559240000,"o":93290,"h":93300,"l":93280,"c":93300,"v":24700,"usd":0.26478232}
{"ts":1745559300000,"o":93300,"h":93317.9,"l":93300.1,"c":93301,"v":123000,"usd":1.31812981}
{"ts":1745559360000,"o":93301,"h":93300,"l":93256,"c":93259.9,"v":26800,"usd":0.28732491}
{"ts":1745559420000,"o":93259.9,"h":93260.1,"l":93260.1,"c":93260.1,"v":8200,"usd":0.08792614}
{"ts":1745559480000,"o":93260.1,"h":93269.9,"l":93269.9,"c":93269.9,"v":93200,"usd":0.99925312}
{"ts":1745559540000,"o":93269.9,"h":93257.5,"l":93231.5,"c":93257.5,"v":22800,"usd":0.24453451}
{"ts":1745559600000,"o":93257.5,"h":93293.4,"l":93254.1,"c":93275.7,"v":53500,"usd":0.57360673}
{"ts":1745559660000,"o":93275.7,"h":93275.2,"l":93250,"c":93250,"v":93800,"usd":1.00570528}
{"ts":1745559720000,"o":93250,"h":93240,"l":93208.7,"c":93230,"v":207500,"usd":2.22601051}
{"ts":1745559780000,"o":93230,"h":93247.7,"l":93215.5,"c":93220.7,"v":166900,"usd":1.79007072}
{"ts":1745559840000,"o":93220.7,"h":93237.6,"l":93228.9,"c":93237.6,"v":6900,"usd":0.07401123}
{"ts":1745559900000,"o":93237.6,"h":93243.4,"l":93229,"c":93243.4,"v":43000,"usd":0.46116662}
{"ts":1745559960000,"o":93243.4,"h":93314.9,"l":93257.7,"c":93280.1,"v":77800,"usd":0.83390682}
{"ts":1745560020000,"o":93280.1,"h":93280,"l":93253,"c":93253,"v":7100,"usd":0.07613585}
{"ts":1745560080000,"o":93253,"h":93267,"l":93250.9,"c":93267,"v":142400,"usd":1.52701324}
{"ts":1745560140000,"o":93267,"h":93267,"l":93260,"c":93260,"v":15100,"usd":0.16190205}
{"ts":1745560200000,"o":93260,"h":93267.8,"l":93250.9,"c":93267.8,"v":23300,"usd":0.24985254}
{"ts":1745560260000,"o":93267.8,"h":93279.7,"l":93262.6,"c":93262.6,"v":600,"usd":0.00643284}
{"ts":1745560320000,"o":93262.6,"h":93262.6,"l":93262.6,"c":93262.6,"v":0,"usd":0}
{"ts":1745560380000,"o":93262.6,"h":93254.8,"l":93250.8,"c":93250.9,"v":22700,"usd":0.24342971}
{"ts":1745560440000,"o":93250.9,"h":93255.7,"l":93240,"c":93240,"v":200800,"usd":2.1534502}
{"ts":1745560500000,"o":93240,"h":93226.7,"l":93210,"c":93210,"v":193300,"usd":2.07351962}
{"ts":1745560560000,"o":93210,"h":93214,"l":93188.5,"c":93214,"v":250500,"usd":2.68759657}
{"ts":1745560620000,"o":93214,"h":93219.7,"l":93204.3,"c":93204.3,"v":1000,"usd":0.01072748}
{"ts":1745560680000,"o":93204.3,"h":93211.5,"l":93204.2,"c":93211.5,"v":36300,"usd":0.38946609}
{"ts":1745560740000,"o":93211.5,"h":93211.5,"l":93204.2,"c":93204.3,"v":11400,"usd":0.12230358}
{"ts":1745560800000,"o":93204.3,"h":93204.3,"l":93183.6,"c":93187.4,"v":91800,"usd":0.98494198}
{"ts":1745560860000,"o":93187.4,"h":93236.5,"l":93183.5,"c":93204.9,"v":176900,"usd":1.89792564}
{"ts":1745560920000,"o":93204.9,"h":93224.8,"l":93221.8,"c":93224.8,"v":50400,"usd":0.54064164}
{"ts":1745560980000,"o":93224.8,"h":93232.7,"l":93219.8,"c":93219.8,"v":39500,"usd":0.42371631}
{"ts":1745561040000,"o":93219.8,"h":93236.7,"l":93217.5,"c":93218.1,"v":32400,"usd":0.34755093}
{"ts":1745561100000,"o":93218.1,"h":93208.8,"l":93200.1,"c":93208.8,"v":63200,"usd":0.67810652}
{"ts":1745561160000,"o":93208.8,"h":93234.4,"l":93232.8,"c":93232.8,"v":16000,"usd":0.17161145}
{"ts":1745561220000,"o":93232.8,"h":93287.9,"l":93229.8,"c":93287.9,"v":37700,"usd":0.40420516}
{"ts":1745561280000,"o":93287.9,"h":93316,"l":93287.9,"c":93300.2,"v":174000,"usd":1.86499697}
{"ts":1745561340000,"o":93300.2,"h":93319.8,"l":93300,"c":93300.1,"v":134200,"usd":1.43832551}
{"ts":1745561400000,"o":93300.1,"h":93346.5,"l":93315,"c":93340.2,"v":14500,"usd":0.15536634}
{"ts":1745561460000,"o":93340.2,"h":93333.6,"l":93320,"c":93320,"v":7300,"usd":0.07822274}
{"ts":1745561520000,"o":93320,"h":93343.4,"l":93287.9,"c":93343.4,"v":135300,"usd":1.44985399}
{"ts":1745561580000,"o":93343.4,"h":93390.4,"l":93345.6,"c":93390.4,"v":199600,"usd":2.13798215}
{"ts":1745561640000,"o":93390.4,"h":93396.3,"l":93342.1,"c":93342.1,"v":44200,"usd":0.47329541}
{"ts":1745561700000,"o":93342.1,"h":93340,"l":93300,"c":93300.1,"v":104400,"usd":1.11896552}
{"ts":1745561760000,"o":93300.1,"h":93354.9,"l":93284.5,"c":93284.5,"v":137000,"usd":1.46842731}
{"ts":1745561820000,"o":93284.5,"h":93280,"l":93269.7,"c":93276.3,"v":21600,"usd":0.23157608}
{"ts":1745561880000,"o":93276.3,"h":93285.5,"l":93285,"c":93285,"v":52000,"usd":0.5574296}
{"ts":1745561940000,"o":93285,"h":93289.9,"l":93250.6,"c":93250.6,"v":128100,"usd":1.37321654}
{"ts":1745562000000,"o":93250.6,"h":93256.2,"l":93226.3,"c":93226.5,"v":21900,"usd":0.23487442}
{"ts":1745562060000,"o":93226.5,"h":93237.5,"l":93200,"c":93200,"v":104400,"usd":1.11988806}
{"ts":1745562120000,"o":93200,"h":93202.9,"l":93190.4,"c":93202.9,"v":107100,"usd":1.14924501}
{"ts":1745562180000,"o":93202.9,"h":93241.7,"l":93195.2,"c":93241.7,"v":72500,"usd":0.77777158}
{"ts":1745562240000,"o":93241.7,"h":93279.5,"l":93252.4,"c":93279.5,"v":102400,"usd":1.09809179}
{"ts":1745562300000,"o":93279.5,"h":93286.2,"l":93280,"c":93286.1,"v":400,"usd":0.00428802}
{"ts":1745562360000,"o":93286.1,"h":93286.2,"l":93267.7,"c":93269.8,"v":24200,"usd":0.25945084}
{"ts":1745562420000,"o":93269.8,"h":93318,"l":93269.8,"c":93318,"v":125400,"usd":1.34435269}
{"ts":1745562480000,"o":93318,"h":93379.8,"l":93318.6,"c":93379.8,"v":133900,"usd":1.43408641}
{"ts":1745562540000,"o":93379.8,"h":93380,"l":93364.2,"c":93380,"v":102900,"usd":1.10195471}
{"ts":1745562600000,"o":93380,"h":93427.5,"l":93390.5,"c":93399.6,"v":33100,"usd":0.35438131}
{"ts":1745562660000,"o":93399.6,"h":93422.5,"l":93400.1,"c":93416.9,"v":700,"usd":0.00749321}
{"ts":1745562720000,"o":93416.9,"h":93429.1,"l":93415.3,"c":93415.3,"v":34100,"usd":0.36499053}
{"ts":1745562780000,"o":93415.3,"h":93440,"l":93415.4,"c":93440,"v":121200,"usd":1.29740429}
{"ts":1745562840000,"o":93440,"h":93484.8,"l":93450,"c":93476.1,"v":89900,"usd":0.96180499}
{"ts":1745562900000,"o":93476.1,"h":93490,"l":93481.8,"c":93489.9,"v":23000,"usd":0.24601738}
{"ts":1745562960000,"o":93489.9,"h":93490.5,"l":93446,"c":93470,"v":340700,"usd":3.64492569}
{"ts":1745563020000,"o":93470,"h":93561.4,"l":93479.8,"c":93543.1,"v":132800,"usd":1.42006809}
{"ts":1745563080000,"o":93543.1,"h":93560.6,"l":93536.4,"c":93543.5,"v":100100,"usd":1.07000424}
{"ts":1745563140000,"o":93543.5,"h":93548.7,"l":93530.5,"c":93534.6,"v":229800,"usd":2.45658408}
{"ts":1745563200000,"o":93534.6,"h":93560,"l":93528.4,"c":93528.4,"v":91300,"usd":0.97590374}
{"ts":1745563260000,"o":93528.4,"h":93534.8,"l":93500.1,"c":93534.8,"v":39000,"usd":0.41707203}
{"ts":1745563320000,"o":93534.8,"h":93550,"l":93527.1,"c":93550,"v":111000,"usd":1.18668193}
{"ts":1745563380000,"o":93550,"h":93550,"l":93550,"c":93550,"v":78500,"usd":0.83912575}
{"ts":1745563440000,"o":93550,"h":93553.2,"l":93520,"c":93520,"v":146000,"usd":1.56083143}
{"ts":1745563500000,"o":93520,"h":93530.5,"l":93490,"c":93530.5,"v":52300,"usd":0.55936489}
{"ts":1745563560000,"o":93530.5,"h":93530.4,"l":93450.1,"c":93450.1,"v":99100,"usd":1.05991124}
{"ts":1745563620000,"o":93450.1,"h":93459.7,"l":93440,"c":93440,"v":2100,"usd":0.02247138}
{"ts":1745563680000,"o":93440,"h":93498.9,"l":93430.1,"c":93498.9,"v":108600,"usd":1.16224532}
{"ts":1745563740000,"o":93498.9,"h":93514.7,"l":93490.9,"c":93510.1,"v":20900,"usd":0.2235073}
{"ts":1745563800000,"o":93510.1,"h":93507.8,"l":93500,"c":93507.8,"v":10500,"usd":0.11229069}
{"ts":1745563860000,"o":93507.8,"h":93514.8,"l":93514.8,"c":93514.8,"v":89500,"usd":0.95706825}
{"ts":1745563920000,"o":93514.8,"h":93548.9,"l":93514.8,"c":93548.9,"v":168200,"usd":1.79838273}
{"ts":1745563980000,"o":93548.9,"h":93548.4,"l":93535.8,"c":93535.9,"v":164100,"usd":1.75423206}
{"ts":1745564040000,"o":93535.9,"h":93592.8,"l":93546.2,"c":93592.8,"v":129100,"usd":1.37995464}
{"ts":1745564100000,"o":93592.8,"h":93593,"l":93561.1,"c":93561.1,"v":36200,"usd":0.38681689}
{"ts":1745564160000,"o":93561.1,"h":93566.4,"l":93552,"c":93552,"v":136100,"usd":1.45478698}
{"ts":1745564220000,"o":93552,"h":93552.1,"l":93530,"c":93530,"v":8200,"usd":0.08765726}
{"ts":1745564280000,"o":93530,"h":93537.7,"l":93511.2,"c":93519,"v":23500,"usd":0.25129436}
{"ts":1745564340000,"o":93519,"h":93519,"l":93519,"c":93519,"v":0,"usd":0}
{"ts":1745564400000,"o":93519,"h":93519,"l":93519,"c":93519,"v":300,"usd":0.0032079}
{"ts":1745564460000,"o":93519,"h":93634,"l":93519.1,"c":93634,"v":400500,"usd":4.27985075}
{"ts":1745564520000,"o":93634,"h":93633.9,"l":93620.1,"c":93620.2,"v":18200,"usd":0.19438973}
{"ts":1745564580000,"o":93620.2,"h":93650,"l":93610.2,"c":93650,"v":145400,"usd":1.55276396}
{"ts":1745564640000,"o":93650,"h":93659.7,"l":93640,"c":93640,"v":246300,"usd":2.62998375}
{"ts":1745564700000,"o":93640,"h":93631,"l":93602.5,"c":93602.6,"v":157400,"usd":1.6811566}
{"ts":1745564760000,"o":93602.6,"h":93700,"l":93629.1,"c":93699.9,"v":323300,"usd":3.45188611}
{"ts":1745564820000,"o":93699.9,"h":93702.2,"l":93688.1,"c":93702.1,"v":170100,"usd":1.81538168}
{"ts":1745564880000,"o":93702.1,"h":93765.7,"l":93702.1,"c":93750,"v":1306400,"usd":13.9384364}
{"ts":1745564940000,"o":93750,"h":93750,"l":93709.1,"c":93729.9,"v":129200,"usd":1.37842519}
{"ts":1745565000000,"o":93729.9,"h":93730,"l":93647.5,"c":93653.4,"v":408700,"usd":4.36181232}
{"ts":1745565060000,"o":93653.4,"h":93760.3,"l":93653.4,"c":93692.9,"v":125200,"usd":1.3360283}
{"ts":1745565120000,"o":93692.9,"h":93712.9,"l":93691.8,"c":93699.9,"v":69600,"usd":0.74273382}
{"ts":1745565180000,"o":93699.9,"h":93726.1,"l":93691.7,"c":93691.7,"v":91400,"usd":0.97543536}
{"ts":1745565240000,"o":93691.7,"h":93691.7,"l":93619.7,"c":93649.2,"v":1461600,"usd":15.60607723}
{"ts":1745565300000,"o":93649.2,"h":93670,"l":93580.3,"c":93587.6,"v":200200,"usd":2.13861847}
{"ts":1745565360000,"o":93587.6,"h":93598.3,"l":93569.1,"c":93574.2,"v":328600,"usd":3.51129515}
{"ts":1745565420000,"o":93574.2,"h":93649.9,"l":93573.4,"c":93603.7,"v":72600,"usd":0.77554724}
{"ts":1745565480000,"o":93603.7,"h":93600,"l":93561.2,"c":93575.4,"v":52500,"usd":0.56099177}
{"ts":1745565540000,"o":93575.4,"h":93565,"l":93540,"c":93565,"v":297800,"usd":3.18329789}
{"ts":1745565600000,"o":93565,"h":93630.2,"l":93562.9,"c":93630.2,"v":408300,"usd":4.36153567}
{"ts":1745565660000,"o":93630.2,"h":93604.8,"l":93580,"c":93585.2,"v":2300,"usd":0.02457339}
{"ts":1745565720000,"o":93585.2,"h":93580,"l":93563.4,"c":93563.4,"v":117700,"usd":1.25783399}
{"ts":1745565780000,"o":93563.4,"h":93560.2,"l":93521.6,"c":93550,"v":43100,"usd":0.46081709}
{"ts":1745565840000,"o":93550,"h":93565.5,"l":93536.5,"c":93536.5,"v":117900,"usd":1.26011857}
{"ts":1745565900000,"o":93536.5,"h":93535.8,"l":93491.3,"c":93491.4,"v":186300,"usd":1.99260539}
{"ts":1745565960000,"o":93491.4,"h":93520,"l":93497.7,"c":93520,"v":8100,"usd":0.08662504}
{"ts":1745566020000,"o":93520,"h":93540,"l":93517.3,"c":93540,"v":19900,"usd":0.21275807}
{"ts":1745566080000,"o":93540,"h":93565,"l":93545.3,"c":93553.2,"v":22400,"usd":0.23945472}
{"ts":1745566140000,"o":93553.2,"h":93564.9,"l":93520.6,"c":93535.4,"v":167300,"usd":1.7885556}
{"ts":1745566200000,"o":93535.4,"h":93535.3,"l":93497.6,"c":93497.6,"v":15300,"usd":0.16362538}
{"ts":1745566260000,"o":93497.6,"h":93553,"l":93497.6,"c":93553,"v":81300,"usd":0.86936888}
{"ts":1745566320000,"o":93553,"h":93608.9,"l":93552.5,"c":93589.4,"v":427400,"usd":4.56664003}
{"ts":1745566380000,"o":93589.4,"h":93649.2,"l":93580,"c":93630,"v":153000,"usd":1.63439834}
{"ts":1745566440000,"o":93630,"h":93625,"l":93540,"c":93540,"v":77600,"usd":0.82905314}
{"ts":1745566500000,"o":93540,"h":93519.9,"l":93491.4,"c":93498.6,"v":30700,"usd":0.32836114}
{"ts":1745566560000,"o":93498.6,"h":93568.9,"l":93491.4,"c":93568.9,"v":123300,"usd":1.31882857}
{"ts":1745566620000,"o":93568.9,"h":93600,"l":93550.1,"c":93600,"v":74900,"usd":0.80049525}
{"ts":1745566680000,"o":93600,"h":93635,"l":93599.9,"c":93610.7,"v":288900,"usd":3.08645549}
{"ts":1745566740000,"o":93610.7,"h":93630.6,"l":93604,"c":93628.2,"v":10800,"usd":0.11537221}
{"ts":1745566800000,"o":93628.2,"h":93640,"l":93615.9,"c":93627.6,"v":12500,"usd":0.13350885}
{"ts":1745566860000,"o":93627.6,"h":93646.1,"l":93567.8,"c":93588.4,"v":264900,"usd":2.82948581}
{"ts":1745566920000,"o":93588.4,"h":93639.9,"l":93589.9,"c":93624.1,"v":57000,"usd":0.60886413}
{"ts":1745566980000,"o":93624.1,"h":93642,"l":93612.7,"c":93635.1,"v":11100,"usd":0.11855914}
{"ts":1745567040000,"o":93635.1,"h":93676,"l":93620.7,"c":93676,"v":414900,"usd":4.4306822}
{"ts":1745567100000,"o":93676,"h":93683.2,"l":93654.8,"c":93661.6,"v":50200,"usd":0.53591426}
{"ts":1745567160000,"o":93661.6,"h":93670.8,"l":93640,"c":93640,"v":84200,"usd":0.8990035}
{"ts":1745567220000,"o":93640,"h":93627.6,"l":93550,"c":93566.1,"v":256600,"usd":2.74185077}
{"ts":1745567280000,"o":93566.1,"h":93597.4,"l":93566.1,"c":93584.1,"v":32900,"usd":0.35155262}
{"ts":1745567340000,"o":93584.1,"h":93595.5,"l":93563,"c":93566,"v":103300,"usd":1.10392752}
{"ts":1745567400000,"o":93566,"h":93581.1,"l":93540.1,"c":93560,"v":126100,"usd":1.34797536}
{"ts":1745567460000,"o":93560,"h":93639.9,"l":93560.1,"c":93629.5,"v":204200,"usd":2.18173696}
{"ts":1745567520000,"o":93629.5,"h":93675.1,"l":93615.8,"c":93675.1,"v":60200,"usd":0.64290403}
{"ts":1745567580000,"o":93675.1,"h":93716.6,"l":93675.7,"c":93675.7,"v":112500,"usd":1.20067773}
{"ts":1745567640000,"o":93675.7,"h":93719.8,"l":93675.7,"c":93705.7,"v":109800,"usd":1.17208477}
{"ts":1745567700000,"o":93705.7,"h":93738.2,"l":93705.7,"c":93738.2,"v":142800,"usd":1.52364355}
{"ts":1745567760000,"o":93738.2,"h":93849.9,"l":93732.8,"c":93807,"v":686500,"usd":7.31755294}
{"ts":1745567820000,"o":93807,"h":93824,"l":93806.8,"c":93810.2,"v":176700,"usd":1.88350112}
{"ts":1745567880000,"o":93810.2,"h":93809.9,"l":93758.5,"c":93758.5,"v":172100,"usd":1.8350621}
{"ts":1745567940000,"o":93758.5,"h":93772.6,"l":93730,"c":93730,"v":27700,"usd":0.2954496}
{"ts":1745568000000,"o":93730,"h":93769.3,"l":93730,"c":93769.2,"v":146900,"usd":1.56712115}
{"ts":1745568060000,"o":93769.2,"h":93880.8,"l":93780,"c":93838.3,"v":290000,"usd":3.09032528}
{"ts":1745568120000,"o":93838.3,"h":93837.7,"l":93765.4,"c":93765.4,"v":181200,"usd":1.93158838}
{"ts":1745568180000,"o":93765.4,"h":93786.5,"l":93723,"c":93745.4,"v":134500,"usd":1.43487581}
{"ts":1745568240000,"o":93745.4,"h":93750.2,"l":93722.2,"c":93722.2,"v":42300,"usd":0.45122291}
{"ts":1745568300000,"o":93722.2,"h":93727.2,"l":93660.2,"c":93665.5,"v":98700,"usd":1.05339751}
{"ts":1745568360000,"o":93665.5,"h":93682.9,"l":93650.8,"c":93650.8,"v":233200,"usd":2.48962741}
{"ts":1745568420000,"o":93650.8,"h":93668,"l":93650,"c":93650.1,"v":12200,"usd":0.13027179}
{"ts":1745568480000,"o":93650.1,"h":93660.8,"l":93620.3,"c":93629.9,"v":15600,"usd":0.16661011}
{"ts":1745568540000,"o":93629.9,"h":93724.2,"l":93614.7,"c":93724.2,"v":186700,"usd":1.99301501}
{"ts":1745568600000,"o":93724.2,"h":93729.3,"l":93666.2,"c":93666.2,"v":192000,"usd":2.04885919}
{"ts":1745568660000,"o":93666.2,"h":93666.3,"l":93627.4,"c":93628.1,"v":23700,"usd":0.2530825}
{"ts":1745568720000,"o":93628.1,"h":93645.7,"l":93610.1,"c":93643.5,"v":179100,"usd":1.91271141}
{"ts":1745568780000,"o":93643.5,"h":93645.1,"l":93600.1,"c":93632.1,"v":55300,"usd":0.59060968}
{"ts":1745568840000,"o":93632.1,"h":93640,"l":93635.6,"c":93635.6,"v":52300,"usd":0.55853757}
{"ts":1745568900000,"o":93635.6,"h":93635.7,"l":93630.7,"c":93630.7,"v":71900,"usd":0.76787055}
{"ts":1745568960000,"o":93630.7,"h":93630.6,"l":93608.7,"c":93608.7,"v":96500,"usd":1.03065273}
{"ts":1745569020000,"o":93608.7,"h":93699,"l":93610,"c":93699,"v":106600,"usd":1.13847788}
{"ts":1745569080000,"o":93699,"h":93761.5,"l":93661.4,"c":93761.5,"v":553900,"usd":5.91119811}
{"ts":1745569140000,"o":93761.5,"h":93761.4,"l":93732.3,"c":93732.3,"v":28700,"usd":0.30617456}
{"ts":1745569200000,"o":93732.3,"h":93742.3,"l":93687,"c":93687,"v":60600,"usd":0.64655948}
{"ts":1745569260000,"o":93687,"h":93680,"l":93650.1,"c":93656.3,"v":169100,"usd":1.80563906}
{"ts":1745569320000,"o":93656.3,"h":93659.1,"l":93645.6,"c":93647.4,"v":116700,"usd":1.2461239}
{"ts":1745569380000,"o":93647.4,"h":93691.7,"l":93621.6,"c":93691.7,"v":34300,"usd":0.36616236}
{"ts":1745569440000,"o":93691.7,"h":93728.9,"l":93675.8,"c":93711.8,"v":141300,"usd":1.50780021}
{"ts":1745569500000,"o":93711.8,"h":93710.1,"l":93680.1,"c":93696.1,"v":129600,"usd":1.38339345}
{"ts":1745569560000,"o":93696.1,"h":93717.1,"l":93700,"c":93700,"v":2000,"usd":0.02134222}
{"ts":1745569620000,"o":93700,"h":93734.7,"l":93671.8,"c":93726.3,"v":901500,"usd":9.62093439}
{"ts":1745569680000,"o":93726.3,"h":93759.9,"l":93678.2,"c":93751.3,"v":614700,"usd":6.559521}
{"ts":1745569740000,"o":93751.3,"h":93775.2,"l":93715.5,"c":93775.2,"v":347500,"usd":3.70651633}
{"ts":1745569800000,"o":93775.2,"h":93799.9,"l":93775.2,"c":93798.4,"v":640000,"usd":6.82442844}
{"ts":1745569860000,"o":93798.4,"h":93792.3,"l":93720.1,"c":93728.7,"v":48000,"usd":0.51202341}
{"ts":1745569920000,"o":93728.7,"h":93787.2,"l":93728.7,"c":93787.2,"v":114200,"usd":1.21794426}
{"ts":1745569980000,"o":93787.2,"h":93793.6,"l":93771.2,"c":93780.4,"v":245200,"usd":2.61468482}
{"ts":1745570040000,"o":93780.4,"h":93799.7,"l":93766.7,"c":93766.7,"v":12100,"usd":0.12902517}
{"ts":1745570100000,"o":93766.7,"h":93760,"l":93723.7,"c":93723.7,"v":4900,"usd":0.05227442}
{"ts":1745570160000,"o":93723.7,"h":93723.7,"l":93723.6,"c":93723.6,"v":35400,"usd":0.37770738}
{"ts":1745570220000,"o":93723.6,"h":93725.4,"l":93718.4,"c":93718.4,"v":19900,"usd":0.21232724}
{"ts":1745570280000,"o":93718.4,"h":93724.3,"l":93701.1,"c":93710.5,"v":230700,"usd":2.4618294}
{"ts":1745570340000,"o":93710.5,"h":93708.3,"l":93705.3,"c":93708.3,"v":7400,"usd":0.07897124}
{"ts":1745570400000,"o":93708.3,"h":93718,"l":93701,"c":93701.1,"v":61800,"usd":0.65950331}
{"ts":1745570460000,"o":93701.1,"h":93719.9,"l":93701,"c":93701,"v":5900,"usd":0.06295814}
{"ts":1745570520000,"o":93701,"h":93701,"l":93670,"c":93670.1,"v":736500,"usd":7.8609188}
{"ts":1745570580000,"o":93670.1,"h":93675.9,"l":93670.1,"c":93675.2,"v":16200,"usd":0.17294499}
{"ts":1745570640000,"o":93675.2,"h":93681.3,"l":93680,"c":93681.3,"v":3200,"usd":0.03415842}
{"ts":1745570700000,"o":93681.3,"h":93690.4,"l":93676.5,"c":93688.2,"v":21600,"usd":0.23055823}
{"ts":1745570760000,"o":93688.2,"h":93739.9,"l":93681.2,"c":93731.6,"v":33800,"usd":0.36076428}
{"ts":1745570820000,"o":93731.6,"h":93740.5,"l":93710,"c":93710,"v":189500,"usd":2.02207714}
{"ts":1745570880000,"o":93710,"h":93705,"l":93700.1,"c":93705,"v":700,"usd":0.00747036}
{"ts":1745570940000,"o":93705,"h":93705,"l":93673.3,"c":93673.4,"v":18700,"usd":0.19960198}
{"ts":1745571000000,"o":93673.4,"h":93682,"l":93665,"c":93676.3,"v":70800,"usd":0.75580844}
{"ts":1745571060000,"o":93676.3,"h":93676.2,"l":93637,"c":93651.7,"v":255400,"usd":2.726916}
{"ts":1745571120000,"o":93651.7,"h":93665.4,"l":93648.5,"c":93665.4,"v":400,"usd":0.00427109}
{"ts":1745571180000,"o":93665.4,"h":93665.4,"l":93665.4,"c":93665.4,"v":0,"usd":0}
{"ts":1745571240000,"o":93665.4,"h":93698.8,"l":93665.7,"c":93686,"v":137500,"usd":1.46782497}
{"ts":1745571300000,"o":93686,"h":93687.6,"l":93672.4,"c":93684.1,"v":7900,"usd":0.08433553}
{"ts":1745571360000,"o":93684.1,"h":93720.7,"l":93652.4,"c":93720.7,"v":404100,"usd":4.31373047}
{"ts":1745571420000,"o":93720.7,"h":93723.8,"l":93700,"c":93708.6,"v":16300,"usd":0.17394513}
{"ts":1745571480000,"o":93708.6,"h":93707.3,"l":93707.2,"c":93707.3,"v":16100,"usd":0.17181115}
{"ts":1745571540000,"o":93707.3,"h":93707.2,"l":93669.1,"c":93669.1,"v":38800,"usd":0.41413065}
{"ts":1745571600000,"o":93669.1,"h":93673.9,"l":93661.7,"c":93673.9,"v":44900,"usd":0.47937111}
{"ts":1745571660000,"o":93673.9,"h":93673.9,"l":93617.8,"c":93649,"v":176500,"usd":1.88473035}
{"ts":1745571720000,"o":93649,"h":93638.2,"l":93618.2,"c":93618.2,"v":48000,"usd":0.51268104}
{"ts":1745571780000,"o":93618.2,"h":93654.3,"l":93625.1,"c":93625.1,"v":30000,"usd":0.32037836}
{"ts":1745571840000,"o":93625.1,"h":93620,"l":93600.1,"c":93613.6,"v":26500,"usd":0.28308587}
{"ts":1745571900000,"o":93613.6,"h":93609.3,"l":93600.1,"c":93609.3,"v":300,"usd":0.00320496}
{"ts":1745571960000,"o":93609.3,"h":93637.3,"l":93622.1,"c":93637.3,"v":41400,"usd":0.4421347}
{"ts":1745572020000,"o":93637.3,"h":93640,"l":93615.1,"c":93640,"v":131400,"usd":1.40341855}
{"ts":1745572080000,"o":93640,"h":93659.9,"l":93638.2,"c":93655.1,"v":95200,"usd":1.01660454}
{"ts":1745572140000,"o":93655.1,"h":93655.2,"l":93631.8,"c":93649.9,"v":225400,"usd":2.40696018}
{"ts":1745572200000,"o":93649.9,"h":93649.9,"l":93590,"c":93593,"v":168500,"usd":1.80001631}
{"ts":1745572260000,"o":93593,"h":93590.9,"l":93579.6,"c":93579.9,"v":182000,"usd":1.94483673}
{"ts":1745572320000,"o":93579.9,"h":93633.1,"l":93570.5,"c":93618.5,"v":233900,"usd":2.4991295}
{"ts":1745572380000,"o":93618.5,"h":93636.3,"l":93622,"c":93622,"v":61300,"usd":0.65473254}
{"ts":1745572440000,"o":93622,"h":93619.6,"l":93611.5,"c":93611.5,"v":37700,"usd":0.40270015}
{"ts":1745572500000,"o":93611.5,"h":93650.2,"l":93611.6,"c":93650.2,"v":588100,"usd":6.28127529}
{"ts":1745572560000,"o":93650.2,"h":93659.9,"l":93622.2,"c":93622.2,"v":187500,"usd":2.00214785}
{"ts":1745572620000,"o":93622.2,"h":93622.2,"l":93590.7,"c":93590.7,"v":61800,"usd":0.66017146}
{"ts":1745572680000,"o":93590.7,"h":93591.4,"l":93548,"c":93548,"v":290200,"usd":3.10179101}
{"ts":1745572740000,"o":93548,"h":93560.9,"l":93543.1,"c":93548.2,"v":137500,"usd":1.46977065}
{"ts":1745572800000,"o":93548.2,"h":93599.9,"l":93563.3,"c":93594.5,"v":203600,"usd":2.17541667}
{"ts":1745572860000,"o":93594.5,"h":93629.5,"l":93600,"c":93629.5,"v":47500,"usd":0.5073677}
{"ts":1745572920000,"o":93629.5,"h":93619.4,"l":93619.4,"c":93619.4,"v":100,"usd":0.00106815}
{"ts":1745572980000,"o":93619.4,"h":93619.4,"l":93619.4,"c":93619.4,"v":29200,"usd":0.3118998}
{"ts":1745573040000,"o":93619.4,"h":93619.4,"l":93619.3,"c":93619.4,"v":100700,"usd":1.07563005}
{"ts":1745573100000,"o":93619.4,"h":93628.9,"l":93628.2,"c":93628.3,"v":65000,"usd":0.6942325}
{"ts":1745573160000,"o":93628.3,"h":93635.5,"l":93628.4,"c":93628.4,"v":37400,"usd":0.3994271}
{"ts":1745573220000,"o":93628.4,"h":93628.3,"l":93620.1,"c":93620.1,"v":25300,"usd":0.27022363}
{"ts":1745573280000,"o":93620.1,"h":93635.6,"l":93629.3,"c":93635.6,"v":98400,"usd":1.05088493}
{"ts":1745573340000,"o":93635.6,"h":93641.8,"l":93641.8,"c":93641.8,"v":36100,"usd":0.3855119}
{"ts":1745573400000,"o":93641.8,"h":93641.7,"l":93640.6,"c":93640.6,"v":62100,"usd":0.66316916}
{"ts":1745573460000,"o":93640.6,"h":93681.5,"l":93631.5,"c":93681.5,"v":314100,"usd":3.35396884}
{"ts":1745573520000,"o":93681.5,"h":93715.4,"l":93681.5,"c":93715.4,"v":608400,"usd":6.49412842}
{"ts":1745573580000,"o":93715.4,"h":93750,"l":93694.9,"c":93706.5,"v":378100,"usd":4.03396762}
{"ts":1745573640000,"o":93706.5,"h":93763.7,"l":93706.5,"c":93763.6,"v":444400,"usd":4.74042257}
{"ts":1745573700000,"o":93763.6,"h":93834.7,"l":93748.7,"c":93823.7,"v":1105600,"usd":11.78866479}
{"ts":1745573760000,"o":93823.7,"h":93846,"l":93815.1,"c":93815.1,"v":300600,"usd":3.20367478}
{"ts":1745573820000,"o":93815.1,"h":93815.1,"l":93785.2,"c":93785.2,"v":185800,"usd":1.98080995}
{"ts":1745573880000,"o":93785.2,"h":93785.3,"l":93775.8,"c":93775.8,"v":203200,"usd":2.16667196}
{"ts":1745573940000,"o":93775.8,"h":93775.9,"l":93771.9,"c":93771.9,"v":75700,"usd":0.80725159}
{"ts":1745574000000,"o":93771.9,"h":93770.1,"l":93760,"c":93760,"v":184300,"usd":1.96547862}
{"ts":1745574060000,"o":93760,"h":93756.9,"l":93710,"c":93710,"v":374400,"usd":3.9942734}
{"ts":1745574120000,"o":93710,"h":93710.1,"l":93700.9,"c":93709.8,"v":208700,"usd":2.22721327}
{"ts":1745574180000,"o":93709.8,"h":93709.7,"l":93684.8,"c":93684.8,"v":230300,"usd":2.45787209}
{"ts":1745574240000,"o":93684.8,"h":93703.8,"l":93685.4,"c":93691.7,"v":287100,"usd":3.06443276}
{"ts":1745574300000,"o":93691.7,"h":93691.6,"l":93680.6,"c":93680.6,"v":139800,"usd":1.49214689}
{"ts":1745574360000,"o":93680.6,"h":93711.9,"l":93680.7,"c":93692.5,"v":149700,"usd":1.59766497}
{"ts":1745574420000,"o":93692.5,"h":93683.2,"l":93647,"c":93658,"v":277600,"usd":2.96360155}
{"ts":1745574480000,"o":93658,"h":93659.9,"l":93647,"c":93659.9,"v":81600,"usd":0.87133509}
{"ts":1745574540000,"o":93659.9,"h":93718,"l":93652.1,"c":93711.7,"v":221400,"usd":2.36343356}
{"ts":1745574600000,"o":93711.7,"h":93702.4,"l":93660.3,"c":93666.2,"v":131100,"usd":1.39947278}
{"ts":1745574660000,"o":93666.2,"h":93698,"l":93672.4,"c":93672.4,"v":73100,"usd":0.78028588}
{"ts":1745574720000,"o":93672.4,"h":93684.8,"l":93660.1,"c":93660.1,"v":126900,"usd":1.35463317}
{"ts":1745574780000,"o":93660.1,"h":93739.9,"l":93681.4,"c":93731.7,"v":248700,"usd":2.6542152}
{"ts":1745574840000,"o":93731.7,"h":93759.9,"l":93716,"c":93749.6,"v":118700,"usd":1.26622368}
{"ts":1745574900000,"o":93749.6,"h":93759.9,"l":93756.1,"c":93759.9,"v":900,"usd":0.00959915}
{"ts":1745574960000,"o":93759.9,"h":93860.7,"l":93759.9,"c":93820,"v":1291600,"usd":13.77267889}
{"ts":1745575020000,"o":93820,"h":93814.2,"l":93783.4,"c":93802.4,"v":327200,"usd":3.48825914}
{"ts":1745575080000,"o":93802.4,"h":93813,"l":93778.1,"c":93778.1,"v":81100,"usd":0.86463054}
{"ts":1745575140000,"o":93778.1,"h":93810.5,"l":93778.2,"c":93797,"v":102100,"usd":1.08857047}
{"ts":1745575200000,"o":93797,"h":93812.4,"l":93792.9,"c":93792.9,"v":39500,"usd":0.42111644}
{"ts":1745575260000,"o":93792.9,"h":93840,"l":93776.6,"c":93804.9,"v":412200,"usd":4.39435484}
{"ts":1745575320000,"o":93804.9,"h":93800.1,"l":93736.2,"c":93736.2,"v":156900,"usd":1.67321295}
{"ts":1745575380000,"o":93736.2,"h":93730.1,"l":93691.3,"c":93700.9,"v":636000,"usd":6.78673511}
{"ts":1745575440000,"o":93700.9,"h":93717.7,"l":93690.1,"c":93713.4,"v":406800,"usd":4.34118918}
{"ts":1745575500000,"o":93713.4,"h":93789.5,"l":93700.5,"c":93772.7,"v":645700,"usd":6.88889152}
{"ts":1745575560000,"o":93772.7,"h":93781.8,"l":93760.1,"c":93781.8,"v":65700,"usd":0.70065101}
{"ts":1745575620000,"o":93781.8,"h":93793.8,"l":93713.5,"c":93713.5,"v":206800,"usd":2.20615937}
{"ts":1745575680000,"o":93713.5,"h":93747.2,"l":93720.6,"c":93747.1,"v":97500,"usd":1.04023599}
{"ts":1745575740000,"o":93747.1,"h":93735.4,"l":93720.1,"c":93732,"v":195500,"usd":2.08582924}
{"ts":1745575800000,"o":93732,"h":93732,"l":93720.1,"c":93732,"v":55700,"usd":0.59431841}
{"ts":1745575860000,"o":93732,"h":93732,"l":93694.1,"c":93710.1,"v":177900,"usd":1.89839882}
{"ts":1745575920000,"o":93710.1,"h":93751.5,"l":93716.1,"c":93740,"v":198300,"usd":2.11565395}
{"ts":1745575980000,"o":93740,"h":93730.4,"l":93680.7,"c":93680.7,"v":76400,"usd":0.81527697}
{"ts":1745576040000,"o":93680.7,"h":93720,"l":93680.7,"c":93720,"v":106100,"usd":1.13248758}
{"ts":1745576100000,"o":93720,"h":93749.7,"l":93740,"c":93749.7,"v":15200,"usd":0.16213406}
{"ts":1745576160000,"o":93749.7,"h":93740.3,"l":93710,"c":93710,"v":130800,"usd":1.3954337}
{"ts":1745576220000,"o":93710,"h":93734.9,"l":93703,"c":93734.9,"v":175000,"usd":1.86743728}
{"ts":1745576280000,"o":93734.9,"h":93953.2,"l":93712.3,"c":93882.9,"v":2972700,"usd":31.67701556}
{"ts":1745576340000,"o":93882.9,"h":93951.4,"l":93850.4,"c":93868.9,"v":339200,"usd":3.61240618}
{"ts":1745576400000,"o":93868.9,"h":93907.1,"l":93853,"c":93907.1,"v":406300,"usd":4.32802357}
{"ts":1745576460000,"o":93907.1,"h":93899.2,"l":93780.9,"c":93780.9,"v":252200,"usd":2.68768693}
{"ts":1745576520000,"o":93780.9,"h":93794.2,"l":93665,"c":93665,"v":458500,"usd":4.89169188}
{"ts":1745576580000,"o":93665,"h":93700,"l":93655.2,"c":93700,"v":201800,"usd":2.15437019}
{"ts":1745576640000,"o":93700,"h":93730.3,"l":93716.5,"c":93727,"v":36700,"usd":0.39156519}
{"ts":1745576700000,"o":93727,"h":93732.9,"l":93719,"c":93732.9,"v":90400,"usd":0.96457955}
{"ts":1745576760000,"o":93732.9,"h":93758.5,"l":93723.5,"c":93758.5,"v":138500,"usd":1.47761279}
{"ts":1745576820000,"o":93758.5,"h":93742,"l":93704.5,"c":93704.5,"v":199700,"usd":2.13078724}
{"ts":1745576880000,"o":93704.5,"h":93718.1,"l":93680,"c":93680,"v":257000,"usd":2.74301533}
{"ts":1745576940000,"o":93680,"h":93684.3,"l":93660.1,"c":93673.6,"v":93700,"usd":1.00040658}
{"ts":1745577000000,"o":93673.6,"h":93684.7,"l":93650.5,"c":93671.5,"v":210900,"usd":2.2517206}
{"ts":1745577060000,"o":93671.5,"h":93720,"l":93659.3,"c":93720,"v":176800,"usd":1.88740985}
{"ts":1745577120000,"o":93720,"h":93730.3,"l":93704.6,"c":93716.3,"v":102100,"usd":1.08941065}
{"ts":1745577180000,"o":93716.3,"h":93728.4,"l":93683.7,"c":93700,"v":427400,"usd":4.56108368}
{"ts":1745577240000,"o":93700,"h":93696.6,"l":93669,"c":93669,"v":76400,"usd":0.81551946}
{"ts":1745577300000,"o":93669,"h":93702.1,"l":93677.5,"c":93692.7,"v":86900,"usd":0.92757226}
{"ts":1745577360000,"o":93692.7,"h":93708.5,"l":93638.2,"c":93648.2,"v":511000,"usd":5.45577194}
{"ts":1745577420000,"o":93648.2,"h":93661.3,"l":93645.8,"c":93650.5,"v":174200,"usd":1.85995081}
{"ts":1745577480000,"o":93650.5,"h":93650.5,"l":93604,"c":93611.8,"v":415000,"usd":4.43254504}
{"ts":1745577540000,"o":93611.8,"h":93639.9,"l":93604,"c":93604,"v":47900,"usd":0.51164852}
{"ts":1745577600000,"o":93604,"h":93606,"l":93589.6,"c":93605.3,"v":1598800,"usd":17.08132003}
{"ts":1745577660000,"o":93605.3,"h":93659.9,"l":93601.7,"c":93659.9,"v":91800,"usd":0.98054847}
{"ts":1745577720000,"o":93659.9,"h":93659.9,"l":93638.6,"c":93659.9,"v":54000,"usd":0.57664867}
{"ts":1745577780000,"o":93659.9,"h":93680,"l":93620.1,"c":93680,"v":346000,"usd":3.69430543}
{"ts":1745577840000,"o":93680,"h":93687.7,"l":93663.1,"c":93674.7,"v":62700,"usd":0.66935998}
{"ts":1745577900000,"o":93674.7,"h":93662.6,"l":93662.6,"c":93662.6,"v":11000,"usd":0.1174426}
{"ts":1745577960000,"o":93662.6,"h":93713.8,"l":93665.5,"c":93708.7,"v":345500,"usd":3.687362}
{"ts":1745578020000,"o":93708.7,"h":93746.2,"l":93712.8,"c":93746.1,"v":83700,"usd":0.89307488}
{"ts":1745578080000,"o":93746.1,"h":93744.7,"l":93680.1,"c":93689.6,"v":133200,"usd":1.42144918}
{"ts":1745578140000,"o":93689.6,"h":93708.5,"l":93657.8,"c":93657.8,"v":49700,"usd":0.5304915}
{"ts":1745578200000,"o":93657.8,"h":93651.6,"l":93591.4,"c":93601.7,"v":188800,"usd":2.01686914}
{"ts":1745578260000,"o":93601.7,"h":93609.9,"l":93582.7,"c":93597,"v":300100,"usd":3.20620518}
{"ts":1745578320000,"o":93597,"h":93619,"l":93599.6,"c":93619,"v":112600,"usd":1.20287473}
{"ts":1745578380000,"o":93619,"h":93604.3,"l":93576.5,"c":93590.2,"v":192200,"usd":2.05377474}
{"ts":1745578440000,"o":93590.2,"h":93600,"l":93568.1,"c":93600,"v":262000,"usd":2.79946238}
{"ts":1745578500000,"o":93600,"h":93628.7,"l":93609.2,"c":93609.2,"v":23800,"usd":0.25420801}
{"ts":1745578560000,"o":93609.2,"h":93616.3,"l":93600,"c":93616.3,"v":69100,"usd":0.73823141}
{"ts":1745578620000,"o":93616.3,"h":93632,"l":93627.8,"c":93632,"v":173300,"usd":1.85089624}
{"ts":1745578680000,"o":93632,"h":93639.9,"l":93628.2,"c":93639.8,"v":102400,"usd":1.0936316}
{"ts":1745578740000,"o":93639.8,"h":93654.1,"l":93614.5,"c":93632,"v":173600,"usd":1.85422924}
{"ts":1745578800000,"o":93632,"h":93625.8,"l":93610.1,"c":93610.1,"v":186800,"usd":1.995439}
{"ts":1745578860000,"o":93610.1,"h":93700,"l":93626.2,"c":93700,"v":64900,"usd":0.69304761}
{"ts":1745578920000,"o":93700,"h":93719.9,"l":93688.1,"c":93719.9,"v":87500,"usd":0.93385462}
{"ts":1745578980000,"o":93719.9,"h":93719.8,"l":93710.7,"c":93719.1,"v":52100,"usd":0.55593679}
{"ts":1745579040000,"o":93719.1,"h":93742.3,"l":93713,"c":93733,"v":91800,"usd":0.97945179}
{"ts":1745579100000,"o":93733,"h":93779.2,"l":93740.9,"c":93779.1,"v":122900,"usd":1.31063535}
{"ts":1745579160000,"o":93779.1,"h":93764.7,"l":93750.2,"c":93764.7,"v":14600,"usd":0.15571648}
{"ts":1745579220000,"o":93764.7,"h":93768.3,"l":93753.6,"c":93768.3,"v":23900,"usd":0.25491646}
{"ts":1745579280000,"o":93768.3,"h":93854.5,"l":93779.2,"c":93820.4,"v":638400,"usd":6.80429762}
{"ts":1745579340000,"o":93820.4,"h":93850.7,"l":93803.4,"c":93836.9,"v":204100,"usd":2.17533218}
{"ts":1745579400000,"o":93836.9,"h":93842.1,"l":93790.4,"c":93790.4,"v":104700,"usd":1.11592078}
{"ts":1745579460000,"o":93790.4,"h":93803.6,"l":93790,"c":93793.7,"v":167600,"usd":1.78680229}
{"ts":1745579520000,"o":93793.7,"h":93826.6,"l":93793.7,"c":93826.5,"v":21800,"usd":0.23238412}
{"ts":1745579580000,"o":93826.5,"h":93830.6,"l":93826.5,"c":93830.6,"v":9500,"usd":0.10124925}
{"ts":1745579640000,"o":93830.6,"h":93890.6,"l":93830.5,"c":93890.6,"v":384500,"usd":4.09642813}
{"ts":1745579700000,"o":93890.6,"h":94000.9,"l":93880.1,"c":94000.9,"v":725900,"usd":7.72515098}
{"ts":1745579760000,"o":94000.9,"h":94092.8,"l":94011.5,"c":94072.9,"v":3038700,"usd":32.30381672}
{"ts":1745579820000,"o":94072.9,"h":94076,"l":94000,"c":94000,"v":382100,"usd":4.06318572}
{"ts":1745579880000,"o":94000,"h":93999.1,"l":93934.5,"c":93957.8,"v":717800,"usd":7.63924458}
{"ts":1745579940000,"o":93957.8,"h":93995.7,"l":93919.9,"c":93995.7,"v":420900,"usd":4.48021399}
{"ts":1745580000000,"o":93995.7,"h":94028.7,"l":93986.7,"c":94001.6,"v":168600,"usd":1.79337742}
{"ts":1745580060000,"o":94001.6,"h":94019.9,"l":93970,"c":93970,"v":126500,"usd":1.34571826}
{"ts":1745580120000,"o":93970,"h":93986.7,"l":93973.5,"c":93980.1,"v":229600,"usd":2.44294642}
{"ts":1745580180000,"o":93980.1,"h":93986.7,"l":93957.5,"c":93986.7,"v":163900,"usd":1.74416078}
{"ts":1745580240000,"o":93986.7,"h":94049.3,"l":93986.7,"c":94049.3,"v":203400,"usd":2.1638168}
{"ts":1745580300000,"o":94049.3,"h":94079.9,"l":94012.5,"c":94079.9,"v":116900,"usd":1.24304115}
{"ts":1745580360000,"o":94079.9,"h":94148.5,"l":94054.2,"c":94113.3,"v":882700,"usd":9.3787285}
{"ts":1745580420000,"o":94113.3,"h":94113.3,"l":94060,"c":94060,"v":199300,"usd":2.11837143}
{"ts":1745580480000,"o":94060,"h":94173.1,"l":94060.1,"c":94172.5,"v":198400,"usd":2.10780052}
{"ts":1745580540000,"o":94172.5,"h":94190.5,"l":94140.1,"c":94190.5,"v":424700,"usd":4.51014199}
{"ts":1745580600000,"o":94190.5,"h":94190.4,"l":94140.2,"c":94142.8,"v":137600,"usd":1.46107916}
{"ts":1745580660000,"o":94142.8,"h":94207.1,"l":94160.1,"c":94190.1,"v":372800,"usd":3.95799361}
{"ts":1745580720000,"o":94190.1,"h":94206.3,"l":94173.3,"c":94200,"v":182900,"usd":1.94172116}
{"ts":1745580780000,"o":94200,"h":94200,"l":94185.4,"c":94197.3,"v":49200,"usd":0.52233938}
{"ts":1745580840000,"o":94197.3,"h":94239.3,"l":94166.3,"c":94239.3,"v":308000,"usd":3.26949695}
{"ts":1745580900000,"o":94239.3,"h":94243.1,"l":94190.8,"c":94201.4,"v":155900,"usd":1.65456841}
{"ts":1745580960000,"o":94201.4,"h":94201.1,"l":94171.9,"c":94199.9,"v":192800,"usd":2.04691302}
{"ts":1745581020000,"o":94199.9,"h":94212.7,"l":94179.7,"c":94179.7,"v":92800,"usd":0.98514693}
{"ts":1745581080000,"o":94179.7,"h":94175,"l":94070.1,"c":94130.1,"v":851600,"usd":9.04817243}
{"ts":1745581140000,"o":94130.1,"h":94149.9,"l":94085.9,"c":94087.5,"v":197600,"usd":2.09966501}
{"ts":1745581200000,"o":94087.5,"h":94138.5,"l":94087.5,"c":94138.5,"v":273900,"usd":2.9104769}
{"ts":1745581260000,"o":94138.5,"h":94250.2,"l":94150,"c":94250.2,"v":577000,"usd":6.1250299}
{"ts":1745581320000,"o":94250.2,"h":94284.3,"l":94211.3,"c":94211.6,"v":570600,"usd":6.05292296}
{"ts":1745581380000,"o":94211.6,"h":94259.9,"l":94220.9,"c":94229.9,"v":83400,"usd":0.88491794}
{"ts":1745581440000,"o":94229.9,"h":94263.7,"l":94225.4,"c":94256.1,"v":215100,"usd":2.28232474}
{"ts":1745581500000,"o":94256.1,"h":94264.2,"l":94200.1,"c":94237.5,"v":296700,"usd":3.14872335}
{"ts":1745581560000,"o":94237.5,"h":94277.9,"l":94220.1,"c":94260.9,"v":128300,"usd":1.36143556}
{"ts":1745581620000,"o":94260.9,"h":94299.9,"l":94261,"c":94272.5,"v":193800,"usd":2.05543783}
{"ts":1745581680000,"o":94272.5,"h":94300.2,"l":94260.1,"c":94271.6,"v":323800,"usd":3.43446519}
{"ts":1745581740000,"o":94271.6,"h":94285,"l":94276.3,"c":94285,"v":111400,"usd":1.1816145}
{"ts":1745581800000,"o":94285,"h":94369.9,"l":94299.6,"c":94327.1,"v":697800,"usd":7.39692797}
{"ts":1745581860000,"o":94327.1,"h":94329.4,"l":94310.1,"c":94329.4,"v":248300,"usd":2.63241407}
{"ts":1745581920000,"o":94329.4,"h":94350,"l":94306,"c":94319.6,"v":220000,"usd":2.33215363}
{"ts":1745581980000,"o":94319.6,"h":94368.9,"l":94330,"c":94359.1,"v":122900,"usd":1.30251009}
{"ts":1745582040000,"o":94359.1,"h":94359.2,"l":94333.2,"c":94348.4,"v":158300,"usd":1.67782617}
{"ts":1745582100000,"o":94348.4,"h":94377.8,"l":94330,"c":94363.7,"v":270500,"usd":2.86699987}
{"ts":1745582160000,"o":94363.7,"h":94394.8,"l":94363.7,"c":94382.4,"v":129300,"usd":1.37000318}
{"ts":1745582220000,"o":94382.4,"h":94403.5,"l":94363.5,"c":94385.1,"v":724800,"usd":7.67889983}
{"ts":1745582280000,"o":94385.1,"h":94408,"l":94384.4,"c":94408,"v":165700,"usd":1.7555364}
{"ts":1745582340000,"o":94408,"h":94641.9,"l":94407.9,"c":94586.8,"v":2385200,"usd":25.22819174}
{"ts":1745582400000,"o":94586.8,"h":94617.7,"l":94490,"c":94600,"v":691000,"usd":7.30837023}
{"ts":1745582460000,"o":94600,"h":94820.4,"l":94622.7,"c":94694.8,"v":2606900,"usd":27.51249562}
{"ts":1745582520000,"o":94694.8,"h":94720.1,"l":94514.7,"c":94569.9,"v":1677000,"usd":17.72822015}
{"ts":1745582580000,"o":94569.9,"h":94668.6,"l":94551.7,"c":94640,"v":240800,"usd":2.54521823}
{"ts":1745582640000,"o":94640,"h":94690,"l":94568.2,"c":94690,"v":398500,"usd":4.21124074}
{"ts":1745582700000,"o":94690,"h":94709.5,"l":94592.2,"c":94649,"v":589000,"usd":6.22342543}
{"ts":1745582760000,"o":94649,"h":94670,"l":94566.4,"c":94569.1,"v":242800,"usd":2.56597043}
{"ts":1745582820000,"o":94569.1,"h":94648.9,"l":94550.2,"c":94634.2,"v":208400,"usd":2.20320988}
{"ts":1745582880000,"o":94634.2,"h":94667.5,"l":94619.9,"c":94624.5,"v":606000,"usd":6.40309006}
{"ts":1745582940000,"o":94624.5,"h":94625,"l":94521,"c":94542,"v":362700,"usd":3.83542047}
{"ts":1745583000000,"o":94542,"h":94596.8,"l":94510.1,"c":94576.2,"v":385900,"usd":4.08023683}
{"ts":1745583060000,"o":94576.2,"h":94629.1,"l":94577.9,"c":94629,"v":161700,"usd":1.70910986}
{"ts":1745583120000,"o":94629,"h":94755,"l":94622,"c":94755,"v":246700,"usd":2.60585782}
{"ts":1745583180000,"o":94755,"h":94993.1,"l":94755,"c":94937.1,"v":2286700,"usd":24.09497494}
{"ts":1745583240000,"o":94937.1,"h":95002.2,"l":94903.6,"c":94979.1,"v":2938400,"usd":30.93686273}
{"ts":1745583300000,"o":94979.1,"h":94987.4,"l":94760.4,"c":94806,"v":2818000,"usd":29.71897794}
{"ts":1745583360000,"o":94806,"h":94895.9,"l":94793.8,"c":94812,"v":635600,"usd":6.70177837}
{"ts":1745583420000,"o":94812,"h":94938.5,"l":94775.8,"c":94866.5,"v":468600,"usd":4.940846}
{"ts":1745583480000,"o":94866.5,"h":94908.7,"l":94849.9,"c":94869.4,"v":345700,"usd":3.64353053}
{"ts":1745583540000,"o":94869.4,"h":94860.5,"l":94765,"c":94769.6,"v":251900,"usd":2.65731529}
{"ts":1745583600000,"o":94769.6,"h":94816.7,"l":94750.1,"c":94757,"v":396900,"usd":4.18736906}
{"ts":1745583660000,"o":94757,"h":94750.8,"l":94722.8,"c":94723.3,"v":209100,"usd":2.20723277}
{"ts":1745583720000,"o":94723.3,"h":94760.6,"l":94716.5,"c":94719.1,"v":269600,"usd":2.84586614}
{"ts":1745583780000,"o":94719.1,"h":94750,"l":94710.8,"c":94750,"v":70900,"usd":0.7484452}
{"ts":1745583840000,"o":94750,"h":94869.3,"l":94670.9,"c":94784.9,"v":1637800,"usd":17.2859513}
{"ts":1745583900000,"o":94784.9,"h":94803.7,"l":94721.2,"c":94721.2,"v":263900,"usd":2.78506495}
{"ts":1745583960000,"o":94721.2,"h":94720.9,"l":94604.8,"c":94608.5,"v":489800,"usd":5.17474618}
{"ts":1745584020000,"o":94608.5,"h":94611.4,"l":94500.6,"c":94561.7,"v":832100,"usd":8.80052576}
{"ts":1745584080000,"o":94561.7,"h":94599.9,"l":94560.1,"c":94569.8,"v":180500,"usd":1.90853103}
{"ts":1745584140000,"o":94569.8,"h":94585.5,"l":94509.5,"c":94509.5,"v":352400,"usd":3.72693422}
{"ts":1745584200000,"o":94509.5,"h":94517.9,"l":94384.4,"c":94472.6,"v":2663600,"usd":28.20999802}
{"ts":1745584260000,"o":94472.6,"h":94530.2,"l":94408.5,"c":94449.8,"v":238100,"usd":2.52084686}
{"ts":1745584320000,"o":94449.8,"h":94602.8,"l":94440,"c":94598.4,"v":538700,"usd":5.6979812}
{"ts":1745584380000,"o":94598.4,"h":94633.4,"l":94582.7,"c":94626.7,"v":93700,"usd":0.99036936}
{"ts":1745584440000,"o":94626.7,"h":94624.4,"l":94565.3,"c":94565.3,"v":190600,"usd":2.01480604}
{"ts":1745584500000,"o":94565.3,"h":94617.9,"l":94571.6,"c":94597.8,"v":199000,"usd":2.1036507}
{"ts":1745584560000,"o":94597.8,"h":94662.9,"l":94589,"c":94640,"v":223900,"usd":2.36638372}
{"ts":1745584620000,"o":94640,"h":94721.9,"l":94620.1,"c":94721.9,"v":324400,"usd":3.42659177}
{"ts":1745584680000,"o":94721.9,"h":94734.7,"l":94699.9,"c":94701.1,"v":235500,"usd":2.48627706}
{"ts":1745584740000,"o":94701.1,"h":94767.9,"l":94715.4,"c":94756.1,"v":176900,"usd":1.86734637}
{"ts":1745584800000,"o":94756.1,"h":94758.8,"l":94715.3,"c":94715.3,"v":214100,"usd":2.25994205}
{"ts":1745584860000,"o":94715.3,"h":94767.6,"l":94690,"c":94767.6,"v":283400,"usd":2.99177215}
{"ts":1745584920000,"o":94767.6,"h":94779.9,"l":94742.3,"c":94742.4,"v":322700,"usd":3.40508982}
{"ts":1745584980000,"o":94742.4,"h":94779.9,"l":94742.8,"c":94779.9,"v":36800,"usd":0.38830489}
{"ts":1745585040000,"o":94779.9,"h":94822.7,"l":94760.6,"c":94760.6,"v":766300,"usd":8.08297463}
{"ts":1745585100000,"o":94760.6,"h":94782.5,"l":94720.1,"c":94782.5,"v":172400,"usd":1.81932222}
{"ts":1745585160000,"o":94782.5,"h":94788,"l":94760,"c":94760,"v":258400,"usd":2.72627889}
{"ts":1745585220000,"o":94760,"h":94841.9,"l":94786.8,"c":94841.9,"v":167800,"usd":1.76997462}
{"ts":1745585280000,"o":94841.9,"h":94841.3,"l":94750,"c":94750,"v":271700,"usd":2.8659141}
{"ts":1745585340000,"o":94750,"h":94751.4,"l":94724.9,"c":94730.4,"v":80200,"usd":0.8465454}
{"ts":1745585400000,"o":94730.4,"h":94721.8,"l":94625.4,"c":94660,"v":281000,"usd":2.9680615}
{"ts":1745585460000,"o":94660,"h":94675,"l":94640,"c":94655.2,"v":93400,"usd":0.98675547}
{"ts":1745585520000,"o":94655.2,"h":94677.3,"l":94640,"c":94640,"v":109300,"usd":1.15485433}
{"ts":1745585580000,"o":94640,"h":94636.4,"l":94551.5,"c":94570,"v":644000,"usd":6.80825066}
{"ts":1745585640000,"o":94570,"h":94571.1,"l":94363,"c":94363,"v":827300,"usd":8.75956197}
{"ts":1745585700000,"o":94363,"h":94457.7,"l":94276.5,"c":94410,"v":1333000,"usd":14.12461304}
{"ts":1745585760000,"o":94410,"h":94500,"l":94419.6,"c":94460.8,"v":517600,"usd":5.47940942}
{"ts":1745585820000,"o":94460.8,"h":94499.4,"l":94445.5,"c":94479.1,"v":233000,"usd":2.46634075}
{"ts":1745585880000,"o":94479.1,"h":94534.9,"l":94488.7,"c":94532.3,"v":133400,"usd":1.41120825}
{"ts":1745585940000,"o":94532.3,"h":94526.9,"l":94430.1,"c":94455.1,"v":372300,"usd":3.94078572}
{"ts":1745586000000,"o":94455.1,"h":94444.4,"l":94393.1,"c":94407.8,"v":403700,"usd":4.27593863}
{"ts":1745586060000,"o":94407.8,"h":94541.8,"l":94410.1,"c":94410.1,"v":354600,"usd":3.75267579}
{"ts":1745586120000,"o":94410.1,"h":94516.2,"l":94410.1,"c":94516.2,"v":165400,"usd":1.751346}
{"ts":1745586180000,"o":94516.2,"h":94575.3,"l":94516.3,"c":94575.3,"v":711300,"usd":7.5231049}
{"ts":1745586240000,"o":94575.3,"h":94575.2,"l":94491.7,"c":94504.6,"v":116500,"usd":1.23238492}
{"ts":1745586300000,"o":94504.6,"h":94524.9,"l":94470.2,"c":94480,"v":377500,"usd":3.99460717}
{"ts":1745586360000,"o":94480,"h":94599.9,"l":94479.1,"c":94488.5,"v":1522700,"usd":16.10887411}
{"ts":1745586420000,"o":94488.5,"h":94480,"l":94330.7,"c":94330.7,"v":1777800,"usd":18.84056546}
{"ts":1745586480000,"o":94330.7,"h":94325.8,"l":94273.3,"c":94320,"v":202400,"usd":2.14634158}
{"ts":1745586540000,"o":94320,"h":94379.9,"l":94317.4,"c":94317.4,"v":92000,"usd":0.97505287}
{"ts":1745586600000,"o":94317.4,"h":94356.4,"l":94302.8,"c":94302.8,"v":507300,"usd":5.37824699}
{"ts":1745586660000,"o":94302.8,"h":94352.5,"l":94306.7,"c":94323.6,"v":104600,"usd":1.10894661}
{"ts":1745586720000,"o":94323.6,"h":94409.9,"l":94331.7,"c":94376.4,"v":542200,"usd":5.74525643}
{"ts":1745586780000,"o":94376.4,"h":94348.7,"l":94242.9,"c":94248,"v":330800,"usd":3.50758375}
{"ts":1745586840000,"o":94248,"h":94299.9,"l":94248,"c":94257.8,"v":321500,"usd":3.4105528}
{"ts":1745586900000,"o":94257.8,"h":94307.8,"l":94243.6,"c":94307.8,"v":191800,"usd":2.03480724}
{"ts":1745586960000,"o":94307.8,"h":94384.4,"l":94299.6,"c":94384.4,"v":23500,"usd":0.24907157}
{"ts":1745587020000,"o":94384.4,"h":94413,"l":94370.1,"c":94411.8,"v":1481400,"usd":15.69364246}
{"ts":1745587080000,"o":94411.8,"h":94434.6,"l":94409.1,"c":94434.6,"v":34700,"usd":0.36747619}
{"ts":1745587140000,"o":94434.6,"h":94491.5,"l":94419,"c":94491.5,"v":215700,"usd":2.28390651}
{"ts":1745587200000,"o":94491.5,"h":94509.8,"l":94452.7,"c":94468.2,"v":57900,"usd":0.61275991}
{"ts":1745587260000,"o":94468.2,"h":94473.8,"l":94440.1,"c":94442.1,"v":73000,"usd":0.77281239}
{"ts":1745587320000,"o":94442.1,"h":94443.5,"l":94418.9,"c":94418.9,"v":83700,"usd":0.8863051}
{"ts":1745587380000,"o":94418.9,"h":94418.6,"l":94338,"c":94371.5,"v":431800,"usd":4.5747804}
{"ts":1745587440000,"o":94371.5,"h":94370.7,"l":94332.9,"c":94332.9,"v":158300,"usd":1.67801718}
{"ts":1745587500000,"o":94332.9,"h":94339,"l":94305.6,"c":94333.3,"v":60500,"usd":0.64134336}
{"ts":1745587560000,"o":94333.3,"h":94352.1,"l":94300.2,"c":94352.1,"v":142300,"usd":1.50847311}
{"ts":1745587620000,"o":94352.1,"h":94371,"l":94280.8,"c":94303.9,"v":334600,"usd":3.54837511}
{"ts":1745587680000,"o":94303.9,"h":94335,"l":94280.9,"c":94302.1,"v":250000,"usd":2.65092486}
{"ts":1745587740000,"o":94302.1,"h":94295,"l":94250.1,"c":94250.1,"v":143500,"usd":1.52223009}
{"ts":1745587800000,"o":94250.1,"h":94256.9,"l":94202,"c":94210.7,"v":182400,"usd":1.93594819}
{"ts":1745587860000,"o":94210.7,"h":94352,"l":94216.1,"c":94352,"v":384600,"usd":4.07983729}
{"ts":1745587920000,"o":94352,"h":94377.3,"l":94243.1,"c":94243.1,"v":453100,"usd":4.80342873}
{"ts":1745587980000,"o":94243.1,"h":94250.4,"l":93929.2,"c":94035,"v":2531900,"usd":26.92407959}
{"ts":1745588040000,"o":94035,"h":94196.9,"l":93997.7,"c":94189.5,"v":804400,"usd":8.54527371}
{"ts":1745588100000,"o":94189.5,"h":94300,"l":94170.9,"c":94300,"v":252100,"usd":2.67550423}
{"ts":1745588160000,"o":94300,"h":94495.4,"l":94280.1,"c":94379.8,"v":749300,"usd":7.93682997}
{"ts":1745588220000,"o":94379.8,"h":94455.1,"l":94374.7,"c":94455.1,"v":433000,"usd":4.58653128}
{"ts":1745588280000,"o":94455.1,"h":94508.7,"l":94372.7,"c":94410,"v":410000,"usd":4.34097956}
{"ts":1745588340000,"o":94410,"h":94492.1,"l":94377.6,"c":94485.4,"v":436400,"usd":4.62119845}
{"ts":1745588400000,"o":94485.4,"h":94600,"l":94440,"c":94440,"v":574500,"usd":6.07732401}
{"ts":1745588460000,"o":94440,"h":94549.9,"l":94438.6,"c":94470,"v":269900,"usd":2.85683938}
{"ts":1745588520000,"o":94470,"h":94479.3,"l":94380.1,"c":94398.4,"v":417600,"usd":4.42344309}
{"ts":1745588580000,"o":94398.4,"h":94489.4,"l":94403.7,"c":94433.7,"v":493200,"usd":5.22307032}
{"ts":1745588640000,"o":94433.7,"h":94469.9,"l":94383.3,"c":94418.9,"v":394400,"usd":4.17622227}
{"ts":1745588700000,"o":94418.9,"h":94450,"l":94400.1,"c":94450,"v":82300,"usd":0.87152681}
{"ts":1745588760000,"o":94450,"h":94572.6,"l":94459.6,"c":94572.6,"v":265900,"usd":2.81362245}
{"ts":1745588820000,"o":94572.6,"h":94668.2,"l":94561.8,"c":94574.2,"v":765900,"usd":8.09549039}
{"ts":1745588880000,"o":94574.2,"h":94617.2,"l":94502.4,"c":94507.7,"v":148300,"usd":1.56832083}
{"ts":1745588940000,"o":94507.7,"h":94610.9,"l":94508.1,"c":94590,"v":330200,"usd":3.49101721}
{"ts":1745589000000,"o":94590,"h":94649.3,"l":94580.1,"c":94603.5,"v":160000,"usd":1.69104828}
{"ts":1745589060000,"o":94603.5,"h":94618,"l":94543.1,"c":94600,"v":344800,"usd":3.64587512}
{"ts":1745589120000,"o":94600,"h":94699.5,"l":94563.4,"c":94590.7,"v":4932900,"usd":52.11902446}
{"ts":1745589180000,"o":94590.7,"h":94583.5,"l":94300.7,"c":94300.7,"v":843600,"usd":8.93623991}
{"ts":1745589240000,"o":94300.7,"h":94358.2,"l":94237,"c":94320.1,"v":679000,"usd":7.19981986}
{"ts":1745589300000,"o":94320.1,"h":94439.9,"l":94345,"c":94381.1,"v":344400,"usd":3.64812584}
{"ts":1745589360000,"o":94381.1,"h":94483.5,"l":94364.6,"c":94483.4,"v":274100,"usd":2.9032607}
{"ts":1745589420000,"o":94483.4,"h":94549.9,"l":94452.1,"c":94532.9,"v":237600,"usd":2.51441698}
{"ts":1745589480000,"o":94532.9,"h":94524.1,"l":94421.4,"c":94439.6,"v":296000,"usd":3.13310539}
{"ts":1745589540000,"o":94439.6,"h":94496.6,"l":94420.4,"c":94496.6,"v":118300,"usd":1.25245681}
{"ts":1745589600000,"o":94496.6,"h":94483.1,"l":94410,"c":94410,"v":119600,"usd":1.26653156}
{"ts":1745589660000,"o":94410,"h":94550,"l":94355.9,"c":94505,"v":2550200,"usd":26.99920402}
{"ts":1745589720000,"o":94505,"h":94626.2,"l":94518,"c":94552.8,"v":293200,"usd":3.09998639}
{"ts":1745589780000,"o":94552.8,"h":94563.8,"l":94477.7,"c":94521.2,"v":1500700,"usd":15.87352939}
{"ts":1745589840000,"o":94521.2,"h":94534.7,"l":94474.6,"c":94482.1,"v":158500,"usd":1.67735456}
{"ts":1745589900000,"o":94482.1,"h":94667,"l":94477.8,"c":94561.9,"v":559200,"usd":5.91170346}
{"ts":1745589960000,"o":94561.9,"h":94626.3,"l":94543,"c":94594,"v":213900,"usd":2.26162871}
{"ts":1745590020000,"o":94594,"h":94755.5,"l":94593.9,"c":94749.5,"v":674300,"usd":7.12148125}
{"ts":1745590080000,"o":94749.5,"h":94816.5,"l":94754.8,"c":94800.9,"v":651100,"usd":6.86869481}
{"ts":1745590140000,"o":94800.9,"h":94822.7,"l":94780,"c":94799.4,"v":500700,"usd":5.28143111}
{"ts":1745590200000,"o":94799.4,"h":94839,"l":94781.5,"c":94790.3,"v":529700,"usd":5.58650721}
{"ts":1745590260000,"o":94790.3,"h":94903.7,"l":94790.4,"c":94898.9,"v":501100,"usd":5.28253043}
{"ts":1745590320000,"o":94898.9,"h":94944.9,"l":94859.7,"c":94921.5,"v":896800,"usd":9.45082346}
{"ts":1745590380000,"o":94921.5,"h":95228.2,"l":94921.6,"c":95137,"v":8571000,"usd":90.08810421}
{"ts":1745590440000,"o":95137,"h":95173.9,"l":95025.5,"c":95140.8,"v":622700,"usd":6.54822243}
{"ts":1745590500000,"o":95140.8,"h":95356.6,"l":95100.2,"c":95324.3,"v":1751600,"usd":18.38613904}
{"ts":1745590560000,"o":95324.3,"h":95316.2,"l":95069,"c":95070.7,"v":1096100,"usd":11.51771736}
{"ts":1745590620000,"o":95070.7,"h":95175,"l":95070.6,"c":95145.8,"v":359100,"usd":3.77490513}
{"ts":1745590680000,"o":95145.8,"h":95239.9,"l":95054.6,"c":95233.3,"v":558800,"usd":5.87152979}
{"ts":1745590740000,"o":95233.3,"h":95200,"l":95100.1,"c":95109.5,"v":180500,"usd":1.89735432}
{"ts":1745590800000,"o":95109.5,"h":95259.9,"l":95124.8,"c":95214.5,"v":596700,"usd":6.26714002}
{"ts":1745590860000,"o":95214.5,"h":95240.4,"l":95100,"c":95100,"v":1038100,"usd":10.9087779}
{"ts":1745590920000,"o":95100,"h":95129.9,"l":94934.7,"c":94970,"v":4292100,"usd":45.17566096}
{"ts":1745590980000,"o":94970,"h":94998.5,"l":94620.2,"c":94727.5,"v":2970500,"usd":31.3389824}
{"ts":1745591040000,"o":94727.5,"h":94819.6,"l":94664,"c":94807.4,"v":1005000,"usd":10.60766441}
{"ts":1745591100000,"o":94807.4,"h":94919.9,"l":94815.5,"c":94886.4,"v":1168600,"usd":12.31867879}
{"ts":1745591160000,"o":94886.4,"h":94876.7,"l":94701.6,"c":94804.7,"v":1152700,"usd":12.16112497}
{"ts":1745591220000,"o":94804.7,"h":94819.1,"l":94676.9,"c":94715.8,"v":517300,"usd":5.46038164}
{"ts":1745591280000,"o":94715.8,"h":94706.6,"l":94629.6,"c":94655.6,"v":576500,"usd":6.09040048}
{"ts":1745591340000,"o":94655.6,"h":94664.5,"l":94607.3,"c":94640,"v":486500,"usd":5.14075318}
{"ts":1745591400000,"o":94640,"h":94754.9,"l":94630.1,"c":94710,"v":385800,"usd":4.07339619}
{"ts":1745591460000,"o":94710,"h":94837.8,"l":94720,"c":94750.1,"v":982700,"usd":10.36944244}
{"ts":1745591520000,"o":94750.1,"h":94750.2,"l":94602.3,"c":94660,"v":624400,"usd":6.59809642}
{"ts":1745591580000,"o":94660,"h":94754.3,"l":94628.3,"c":94754.3,"v":597000,"usd":6.30402684}
{"ts":1745591640000,"o":94754.3,"h":94872.4,"l":94737.6,"c":94862.8,"v":715500,"usd":7.5476782}
{"ts":1745591700000,"o":94862.8,"h":95020,"l":94838.2,"c":94948.6,"v":1210000,"usd":12.74464334}
{"ts":1745591760000,"o":94948.6,"h":94949.4,"l":94840.1,"c":94859.3,"v":740100,"usd":7.79791561}
{"ts":1745591820000,"o":94859.3,"h":94907.9,"l":94816.3,"c":94825.5,"v":925300,"usd":9.75551547}
{"ts":1745591880000,"o":94825.5,"h":94910.4,"l":94773,"c":94897.9,"v":841800,"usd":8.87782046}
{"ts":1745591940000,"o":94897.9,"h":94942.3,"l":94870.1,"c":94916.4,"v":499700,"usd":5.26564224}
{"ts":1745592000000,"o":94916.4,"h":94989.7,"l":94920.6,"c":94940,"v":999000,"usd":10.5209314}
{"ts":1745592060000,"o":94940,"h":94964.3,"l":94890.8,"c":94947.2,"v":467400,"usd":4.92384455}
{"ts":1745592120000,"o":94947.2,"h":94982,"l":94900.1,"c":94950,"v":441400,"usd":4.64898962}
{"ts":1745592180000,"o":94950,"h":95035.1,"l":94931.3,"c":94973.7,"v":647400,"usd":6.81598513}
{"ts":1745592240000,"o":94973.7,"h":95085,"l":94960,"c":95081.9,"v":719200,"usd":7.57010924}
{"ts":1745592300000,"o":95081.9,"h":95323.5,"l":95069.7,"c":95302.6,"v":1340100,"usd":14.07727634}
{"ts":1745592360000,"o":95302.6,"h":95325.5,"l":95178.4,"c":95312.7,"v":875200,"usd":9.18919333}
{"ts":1745592420000,"o":95312.7,"h":95625.6,"l":95312.8,"c":95547.1,"v":10791900,"usd":113.02319598}
{"ts":1745592480000,"o":95547.1,"h":95562.3,"l":95472,"c":95535.7,"v":1052900,"usd":11.02166127}
{"ts":1745592540000,"o":95535.7,"h":95620,"l":95413.4,"c":95601.3,"v":3077300,"usd":32.21408481}
{"ts":1745592600000,"o":95601.3,"h":95601.4,"l":95438.5,"c":95496.5,"v":1151900,"usd":12.05970756}
{"ts":1745592660000,"o":95496.5,"h":95524.1,"l":95369.2,"c":95519,"v":758400,"usd":7.9461101}
{"ts":1745592720000,"o":95519,"h":95534.7,"l":95365.7,"c":95370,"v":872800,"usd":9.14477512}
{"ts":1745592780000,"o":95370,"h":95480.8,"l":95328.1,"c":95425.6,"v":1245400,"usd":13.05765923}
{"ts":1745592840000,"o":95425.6,"h":95599.9,"l":95410.1,"c":95593.3,"v":795000,"usd":8.32069949}
{"ts":1745592900000,"o":95593.3,"h":95616.8,"l":95548,"c":95585,"v":489100,"usd":5.11709086}
{"ts":1745592960000,"o":95585,"h":95800,"l":95540,"c":95706,"v":2486800,"usd":25.97742891}
{"ts":1745593020000,"o":95706,"h":95799.4,"l":95572.6,"c":95586.5,"v":1084000,"usd":11.32875968}
{"ts":1745593080000,"o":95586.5,"h":95586.4,"l":95417.5,"c":95528.1,"v":587400,"usd":6.15131887}
{"ts":1745593140000,"o":95528.1,"h":95552.7,"l":95390.6,"c":95390.6,"v":1297400,"usd":13.58772483}
{"ts":1745593200000,"o":95390.6,"h":95426.7,"l":95344.3,"c":95425.5,"v":1638300,"usd":17.17671397}
{"ts":1745593260000,"o":95425.5,"h":95605.7,"l":95425.6,"c":95510.1,"v":12541000,"usd":131.3124349}
{"ts":1745593320000,"o":95510.1,"h":95559.5,"l":95329.1,"c":95379.9,"v":2046300,"usd":21.43496493}
{"ts":1745593380000,"o":95379.9,"h":95439.9,"l":95339.1,"c":95400,"v":707000,"usd":7.41093517}
{"ts":1745593440000,"o":95400,"h":95520.1,"l":95388.8,"c":95469.5,"v":871900,"usd":9.1347531}
{"ts":1745593500000,"o":95469.5,"h":95598.8,"l":95449.2,"c":95587.7,"v":340400,"usd":3.56325878}
{"ts":1745593560000,"o":95587.7,"h":95691.1,"l":95544.9,"c":95659.9,"v":705100,"usd":7.37360169}
{"ts":1745593620000,"o":95659.9,"h":95691.1,"l":95620.1,"c":95620.1,"v":488200,"usd":5.10343152}
{"ts":1745593680000,"o":95620.1,"h":95647.3,"l":95500.1,"c":95529.3,"v":750800,"usd":7.85651143}
{"ts":1745593740000,"o":95529.3,"h":95585.8,"l":95473.2,"c":95473.2,"v":548900,"usd":5.7450391}
{"ts":1745593800000,"o":95473.2,"h":95521.1,"l":95336.4,"c":95336.4,"v":920500,"usd":9.64783919}
{"ts":1745593860000,"o":95336.4,"h":95379.9,"l":95258.3,"c":95320,"v":878100,"usd":9.21479811}
{"ts":1745593920000,"o":95320,"h":95379.9,"l":95310.7,"c":95376.6,"v":272300,"usd":2.85563613}
{"ts":1745593980000,"o":95376.6,"h":95410.6,"l":95329.9,"c":95350,"v":208200,"usd":2.18297516}
{"ts":1745594040000,"o":95350,"h":95460,"l":95328.1,"c":95460,"v":200500,"usd":2.10164699}
{"ts":1745594100000,"o":95460,"h":95535.6,"l":95478.2,"c":95535.5,"v":78100,"usd":0.81765232}
{"ts":1745594160000,"o":95535.5,"h":95527.2,"l":95390,"c":95390,"v":280300,"usd":2.93496199}
{"ts":1745594220000,"o":95390,"h":95393.8,"l":95300.1,"c":95312.1,"v":73100,"usd":0.76680408}
{"ts":1745594280000,"o":95312.1,"h":95359.9,"l":95255.1,"c":95352,"v":546800,"usd":5.73845014}
{"ts":1745594340000,"o":95352,"h":95435.7,"l":95336,"c":95424.2,"v":154500,"usd":1.61953868}
{"ts":1745594400000,"o":95424.2,"h":95423.5,"l":95352.9,"c":95378.9,"v":126100,"usd":1.32182398}
{"ts":1745594460000,"o":95378.9,"h":95399.4,"l":95336.3,"c":95350,"v":183000,"usd":1.91885904}
{"ts":1745594520000,"o":95350,"h":95399.9,"l":95313,"c":95373.5,"v":194200,"usd":2.03636506}
{"ts":1745594580000,"o":95373.5,"h":95454.3,"l":95360.1,"c":95440,"v":245600,"usd":2.57440635}
{"ts":1745594640000,"o":95440,"h":95525.7,"l":95420.1,"c":95472,"v":241400,"usd":2.52851437}
{"ts":1745594700000,"o":95472,"h":95536.8,"l":95450.1,"c":95507.8,"v":222400,"usd":2.32934486}
{"ts":1745594760000,"o":95507.8,"h":95544.6,"l":95484.8,"c":95484.8,"v":611800,"usd":6.40403126}
{"ts":1745594820000,"o":95484.8,"h":95498.9,"l":95409.5,"c":95409.5,"v":320300,"usd":3.35510101}
{"ts":1745594880000,"o":95409.5,"h":95460,"l":95377.4,"c":95454.9,"v":212000,"usd":2.22211075}
{"ts":1745594940000,"o":95454.9,"h":95460,"l":95400,"c":95400,"v":305300,"usd":3.19936623}
{"ts":1745595000000,"o":95400,"h":95395.4,"l":95320,"c":95320,"v":68500,"usd":0.71838301}
{"ts":1745595060000,"o":95320,"h":95371.4,"l":95290.1,"c":95327.1,"v":596500,"usd":6.25770048}
{"ts":1745595120000,"o":95327.1,"h":95409.7,"l":95286.4,"c":95338.9,"v":1008200,"usd":10.57435926}
{"ts":1745595180000,"o":95338.9,"h":95323,"l":95250.1,"c":95263.3,"v":203400,"usd":2.13519938}
{"ts":1745595240000,"o":95263.3,"h":95339.9,"l":95258.1,"c":95329,"v":334100,"usd":3.50538584}
{"ts":1745595300000,"o":95329,"h":95339.8,"l":95211.4,"c":95237.2,"v":1189500,"usd":12.48843019}
{"ts":1745595360000,"o":95237.2,"h":95266.9,"l":95128,"c":95128.2,"v":723700,"usd":7.60395622}
{"ts":1745595420000,"o":95128.2,"h":95139.7,"l":95000.7,"c":95000.7,"v":2123900,"usd":22.34156159}
{"ts":1745595480000,"o":95000.7,"h":95041.9,"l":94920,"c":94990,"v":705100,"usd":7.42415584}
{"ts":1745595540000,"o":94990,"h":94987.8,"l":94890.9,"c":94942.8,"v":429400,"usd":4.52257527}
{"ts":1745595600000,"o":94942.8,"h":94960.9,"l":94851.1,"c":94881.3,"v":536900,"usd":5.65901922}
{"ts":1745595660000,"o":94881.3,"h":94967.2,"l":94832.2,"c":94937.4,"v":385900,"usd":4.06806054}
{"ts":1745595720000,"o":94937.4,"h":95015.3,"l":94936.2,"c":94985.3,"v":340100,"usd":3.58060998}
{"ts":1745595780000,"o":94985.3,"h":95010,"l":94916.3,"c":94951.4,"v":273200,"usd":2.87678987}
{"ts":1745595840000,"o":94951.4,"h":94963.9,"l":94904.2,"c":94930.1,"v":151500,"usd":1.5956898}
{"ts":1745595900000,"o":94930.1,"h":95005.6,"l":94930.1,"c":94981.5,"v":234800,"usd":2.47279487}
{"ts":1745595960000,"o":94981.5,"h":95040.6,"l":94974.5,"c":95040.6,"v":93100,"usd":0.97984348}
{"ts":1745596020000,"o":95040.6,"h":95070,"l":95030.1,"c":95070,"v":540900,"usd":5.69090306}
{"ts":1745596080000,"o":95070,"h":95094.9,"l":95018.1,"c":95062.6,"v":986600,"usd":10.3793034}
{"ts":1745596140000,"o":95062.6,"h":95080,"l":95014.7,"c":95030.7,"v":285600,"usd":3.00478893}
{"ts":1745596200000,"o":95030.7,"h":95040.3,"l":94977.5,"c":95009.2,"v":871300,"usd":9.17215696}
{"ts":1745596260000,"o":95009.2,"h":95105.9,"l":95004.4,"c":95018.6,"v":624700,"usd":6.57241903}
{"ts":1745596320000,"o":95018.6,"h":95099.3,"l":95019.7,"c":95059.7,"v":304900,"usd":3.20750689}
{"ts":1745596380000,"o":95059.7,"h":95063,"l":94990,"c":95030,"v":146800,"usd":1.54482838}
{"ts":1745596440000,"o":95030,"h":95074.4,"l":95001.8,"c":95055.8,"v":197200,"usd":2.07500857}
{"ts":1745596500000,"o":95055.8,"h":95168.1,"l":95018.6,"c":95153.5,"v":244500,"usd":2.57054522}
{"ts":1745596560000,"o":95153.5,"h":95158.8,"l":95052,"c":95125.8,"v":37700,"usd":0.39642147}
{"ts":1745596620000,"o":95125.8,"h":95159.1,"l":95100,"c":95100,"v":193300,"usd":2.03195914}
{"ts":1745596680000,"o":95100,"h":95100,"l":95054.9,"c":95070.2,"v":131700,"usd":1.38533577}
{"ts":1745596740000,"o":95070.2,"h":95117.4,"l":95074,"c":95111.5,"v":144300,"usd":1.51742776}
{"ts":1745596800000,"o":95111.5,"h":95095.5,"l":95051.9,"c":95072.2,"v":122600,"usd":1.2895536}
{"ts":1745596860000,"o":95072.2,"h":95167.9,"l":95069.7,"c":95167.9,"v":179700,"usd":1.88900274}
{"ts":1745596920000,"o":95167.9,"h":95218,"l":95167.8,"c":95203.6,"v":239500,"usd":2.51590347}
{"ts":1745596980000,"o":95203.6,"h":95215,"l":95192.8,"c":95201.5,"v":75700,"usd":0.79509076}
{"ts":1745597040000,"o":95201.5,"h":95193.8,"l":95120.1,"c":95128.6,"v":172000,"usd":1.80728187}
{"ts":1745597100000,"o":95128.6,"h":95120,"l":95027.5,"c":95033.4,"v":434300,"usd":4.56854453}
{"ts":1745597160000,"o":95033.4,"h":95042.8,"l":94970.6,"c":95008.9,"v":242600,"usd":2.55374367}
{"ts":1745597220000,"o":95008.9,"h":95017.2,"l":94941.6,"c":94941.6,"v":119700,"usd":1.26033047}
{"ts":1745597280000,"o":94941.6,"h":95025.9,"l":94947.2,"c":95024.4,"v":95500,"usd":1.00565794}
{"ts":1745597340000,"o":95024.4,"h":95039.4,"l":94960.7,"c":95015.5,"v":87300,"usd":0.91911527}
{"ts":1745597400000,"o":95015.5,"h":95011.1,"l":94972.3,"c":94972.3,"v":107300,"usd":1.12943799}
{"ts":1745597460000,"o":94972.3,"h":95000,"l":94973.1,"c":94973.1,"v":182000,"usd":1.9159933}
{"ts":1745597520000,"o":94973.1,"h":94995.2,"l":94952.3,"c":94977.6,"v":34900,"usd":0.36750943}
{"ts":1745597580000,"o":94977.6,"h":94999.9,"l":94972.6,"c":94999.9,"v":162200,"usd":1.70750732}
{"ts":1745597640000,"o":94999.9,"h":94999.9,"l":94953.8,"c":94953.8,"v":152400,"usd":1.60467877}
{"ts":1745597700000,"o":94953.8,"h":94964.7,"l":94918.7,"c":94918.7,"v":550600,"usd":5.7994679}
{"ts":1745597760000,"o":94918.7,"h":94927.2,"l":94865.3,"c":94876.3,"v":518300,"usd":5.4623261}
{"ts":1745597820000,"o":94876.3,"h":94907.3,"l":94854.5,"c":94886.7,"v":225100,"usd":2.37258035}
{"ts":1745597880000,"o":94886.7,"h":94901.3,"l":94800.9,"c":94800.9,"v":325900,"usd":3.43626619}
{"ts":1745597940000,"o":94800.9,"h":94849.5,"l":94774.8,"c":94849.5,"v":572300,"usd":6.037374}
{"ts":1745598000000,"o":94849.5,"h":94849.8,"l":94805.1,"c":94812,"v":133500,"usd":1.40776757}
{"ts":1745598060000,"o":94812,"h":94823.7,"l":94759.7,"c":94763.5,"v":336700,"usd":3.55201371}
{"ts":1745598120000,"o":94763.5,"h":94789.9,"l":94729.4,"c":94780.4,"v":817900,"usd":8.63270786}
{"ts":1745598180000,"o":94780.4,"h":94900,"l":94774.2,"c":94900,"v":210400,"usd":2.21849824}
{"ts":1745598240000,"o":94900,"h":94989.1,"l":94911,"c":94979.3,"v":141900,"usd":1.49467616}
{"ts":1745598300000,"o":94979.3,"h":94999.7,"l":94979,"c":94979,"v":64500,"usd":0.67902279}
{"ts":1745598360000,"o":94979,"h":94994,"l":94940.2,"c":94940.2,"v":349300,"usd":3.6775399}
{"ts":1745598420000,"o":94940.2,"h":95000,"l":94949.1,"c":95000,"v":138700,"usd":1.46006754}
{"ts":1745598480000,"o":95000,"h":95044.8,"l":94971.4,"c":95044.8,"v":128700,"usd":1.35464352}
{"ts":1745598540000,"o":95044.8,"h":95099.9,"l":95050,"c":95087.9,"v":186200,"usd":1.95825246}
{"ts":1745598600000,"o":95087.9,"h":95115.3,"l":95070.1,"c":95115.3,"v":80300,"usd":0.84439052}
{"ts":1745598660000,"o":95115.3,"h":95099.3,"l":95032.2,"c":95035.3,"v":186900,"usd":1.96597738}
{"ts":1745598720000,"o":95035.3,"h":95104.2,"l":95047.7,"c":95084.6,"v":2646500,"usd":27.84033288}
{"ts":1745598780000,"o":95084.6,"h":95099.9,"l":95053.4,"c":95079.2,"v":288700,"usd":3.03683389}
{"ts":1745598840000,"o":95079.2,"h":95076.2,"l":95040.1,"c":95053.7,"v":81400,"usd":0.85630116}
{"ts":1745598900000,"o":95053.7,"h":95100,"l":95036.8,"c":95100,"v":46000,"usd":0.48395765}
{"ts":1745598960000,"o":95100,"h":95111.1,"l":95080.1,"c":95111.1,"v":51400,"usd":0.54056501}
{"ts":1745599020000,"o":95111.1,"h":95152.4,"l":95105.3,"c":95152.4,"v":204000,"usd":2.14452629}
{"ts":1745599080000,"o":95152.4,"h":95158.9,"l":95135.5,"c":95135.5,"v":392500,"usd":4.12507415}
{"ts":1745599140000,"o":95135.5,"h":95217.5,"l":95155,"c":95209.2,"v":514400,"usd":5.40350673}
{"ts":1745599200000,"o":95209.2,"h":95278.6,"l":95206.4,"c":95265.7,"v":527700,"usd":5.53970192}
{"ts":1745599260000,"o":95265.7,"h":95334.1,"l":95265.7,"c":95326.1,"v":225100,"usd":2.36192335}
{"ts":1745599320000,"o":95326.1,"h":95340,"l":95299.8,"c":95337.4,"v":294700,"usd":3.09175295}
{"ts":1745599380000,"o":95337.4,"h":95352.7,"l":95302.5,"c":95327,"v":259500,"usd":2.72233758}
{"ts":1745599440000,"o":95327,"h":95371.9,"l":95332.1,"c":95371.5,"v":199100,"usd":2.08804867}
{"ts":1745599500000,"o":95371.5,"h":95399.9,"l":95343.2,"c":95370.6,"v":60600,"usd":0.6353954}
{"ts":1745599560000,"o":95370.6,"h":95379.9,"l":95292.6,"c":95304.5,"v":145800,"usd":1.52958899}
{"ts":1745599620000,"o":95304.5,"h":95314.2,"l":95261.7,"c":95277.1,"v":45900,"usd":0.48174616}
{"ts":1745599680000,"o":95277.1,"h":95282.5,"l":95225.1,"c":95260,"v":190500,"usd":2.00009994}
{"ts":1745599740000,"o":95260,"h":95266.5,"l":95228,"c":95260,"v":271400,"usd":2.84939602}
{"ts":1745599800000,"o":95260,"h":95306.9,"l":95266,"c":95306.9,"v":20300,"usd":0.21304848}
{"ts":1745599860000,"o":95306.9,"h":95314.2,"l":95289.9,"c":95298.4,"v":41000,"usd":0.43020391}
{"ts":1745599920000,"o":95298.4,"h":95329.9,"l":95234.8,"c":95234.9,"v":286900,"usd":3.01045109}
{"ts":1745599980000,"o":95234.9,"h":95292.8,"l":95252.9,"c":95267.3,"v":36600,"usd":0.38413332}
{"ts":1745600040000,"o":95267.3,"h":95276.8,"l":95234.8,"c":95234.8,"v":23800,"usd":0.24985165}
{"ts":1745600100000,"o":95234.8,"h":95272.8,"l":95237,"c":95257.1,"v":43000,"usd":0.45144386}
{"ts":1745600160000,"o":95257.1,"h":95298.5,"l":95244.8,"c":95284.1,"v":16800,"usd":0.1763242}
{"ts":1745600220000,"o":95284.1,"h":95290.9,"l":95202.6,"c":95211.4,"v":592100,"usd":6.2167268}
{"ts":1745600280000,"o":95211.4,"h":95251.9,"l":95221.3,"c":95251.6,"v":13400,"usd":0.14069934}
{"ts":1745600340000,"o":95251.6,"h":95253.2,"l":95200,"c":95214.5,"v":139100,"usd":1.4609058}
{"ts":1745600400000,"o":95214.5,"h":95233.8,"l":95200,"c":95233.8,"v":116900,"usd":1.22775115}
{"ts":1745600460000,"o":95233.8,"h":95251.5,"l":95204.9,"c":95251.5,"v":49800,"usd":0.52299543}
{"ts":1745600520000,"o":95251.5,"h":95330,"l":95251.6,"c":95330,"v":146700,"usd":1.53937218}
{"ts":1745600580000,"o":95330,"h":95355.7,"l":95256.7,"c":95314.2,"v":455000,"usd":4.77487723}
{"ts":1745600640000,"o":95314.2,"h":95340,"l":95304.6,"c":95338,"v":111800,"usd":1.17287553}
{"ts":1745600700000,"o":95338,"h":95392.8,"l":95344.2,"c":95392.8,"v":63800,"usd":0.66896992}
{"ts":1745600760000,"o":95392.8,"h":95478.1,"l":95352.2,"c":95440.5,"v":592700,"usd":6.21105093}
{"ts":1745600820000,"o":95440.5,"h":95491.2,"l":95397.4,"c":95471.1,"v":467500,"usd":4.89842457}
{"ts":1745600880000,"o":95471.1,"h":95480.8,"l":95440.3,"c":95463.9,"v":373500,"usd":3.9125033}
{"ts":1745600940000,"o":95463.9,"h":95460,"l":95430.1,"c":95430.1,"v":58900,"usd":0.61715316}
{"ts":1745601000000,"o":95430.1,"h":95450,"l":95383.1,"c":95383.1,"v":62700,"usd":0.65716516}
{"ts":1745601060000,"o":95383.1,"h":95415,"l":95370.1,"c":95415,"v":48800,"usd":0.5115416}
{"ts":1745601120000,"o":95415,"h":95435.3,"l":95414.6,"c":95428.4,"v":220400,"usd":2.30961873}
{"ts":1745601180000,"o":95428.4,"h":95448.8,"l":95398.9,"c":95398.9,"v":381900,"usd":4.00218861}
{"ts":1745601240000,"o":95398.9,"h":95427.5,"l":95321.8,"c":95321.8,"v":91100,"usd":0.95521326}
{"ts":1745601300000,"o":95321.8,"h":95448.6,"l":95366.8,"c":95448.6,"v":75000,"usd":0.7861126}
{"ts":1745601360000,"o":95448.6,"h":95459.9,"l":95420.1,"c":95439.3,"v":55800,"usd":0.58461319}
{"ts":1745601420000,"o":95439.3,"h":95468.5,"l":95421,"c":95460.1,"v":421300,"usd":4.41434311}
{"ts":1745601480000,"o":95460.1,"h":95511,"l":95468.5,"c":95498.1,"v":238700,"usd":2.4997755}
{"ts":1745601540000,"o":95498.1,"h":95534.7,"l":95480.1,"c":95526.6,"v":159100,"usd":1.66563489}
{"ts":1745601600000,"o":95526.6,"h":95530.3,"l":95495.6,"c":95530.3,"v":104200,"usd":1.09099135}
{"ts":1745601660000,"o":95530.3,"h":95544.1,"l":95471.1,"c":95480,"v":308300,"usd":3.2281092}
{"ts":1745601720000,"o":95480,"h":95510.6,"l":95480.1,"c":95500.6,"v":358400,"usd":3.75291782}
{"ts":1745601780000,"o":95500.6,"h":95534.1,"l":95470,"c":95470,"v":26000,"usd":0.27223609}
{"ts":1745601840000,"o":95470,"h":95478.4,"l":95443.8,"c":95461.9,"v":245200,"usd":2.56865798}
{"ts":1745601900000,"o":95461.9,"h":95502,"l":95451.7,"c":95485.5,"v":57900,"usd":0.60651673}
{"ts":1745601960000,"o":95485.5,"h":95489.4,"l":95440,"c":95488.5,"v":304000,"usd":3.18427237}
{"ts":1745602020000,"o":95488.5,"h":95530,"l":95488.5,"c":95488.5,"v":141700,"usd":1.48381862}
{"ts":1745602080000,"o":95488.5,"h":95536.3,"l":95510,"c":95533.9,"v":5900,"usd":0.06175727}
{"ts":1745602140000,"o":95533.9,"h":95543.2,"l":95520,"c":95520,"v":14400,"usd":0.15073295}
{"ts":1745602200000,"o":95520,"h":95510,"l":95400.1,"c":95407.1,"v":92600,"usd":0.97038744}
{"ts":1745602260000,"o":95407.1,"h":95415.2,"l":95321.8,"c":95330.6,"v":434300,"usd":4.55334406}
{"ts":1745602320000,"o":95330.6,"h":95330.5,"l":95257.9,"c":95274.4,"v":207300,"usd":2.17568497}
{"ts":1745602380000,"o":95274.4,"h":95320,"l":95285,"c":95317.6,"v":68500,"usd":0.71874048}
{"ts":1745602440000,"o":95317.6,"h":95317.7,"l":95259.9,"c":95259.9,"v":39900,"usd":0.41869615}
{"ts":1745602500000,"o":95259.9,"h":95272.2,"l":95213.5,"c":95271.7,"v":271600,"usd":2.85163384}
{"ts":1745602560000,"o":95271.7,"h":95271.6,"l":95202.2,"c":95225.1,"v":92500,"usd":0.97145854}
{"ts":1745602620000,"o":95225.1,"h":95231.6,"l":95202.1,"c":95231.5,"v":46500,"usd":0.48838722}
{"ts":1745602680000,"o":95231.5,"h":95202.1,"l":95067.3,"c":95071.8,"v":370700,"usd":3.89684378}
{"ts":1745602740000,"o":95071.8,"h":95119.7,"l":94938.4,"c":94969.8,"v":1446100,"usd":15.21175807}
{"ts":1745602800000,"o":94969.8,"h":94958.7,"l":94821.2,"c":94832.8,"v":1576300,"usd":16.61568303}
{"ts":1745602860000,"o":94832.8,"h":94930,"l":94763.8,"c":94923.8,"v":390800,"usd":4.12122492}
{"ts":1745602920000,"o":94923.8,"h":95044.1,"l":94901.8,"c":95009.8,"v":575100,"usd":6.05448118}
{"ts":1745602980000,"o":95009.8,"h":95011.1,"l":94920.1,"c":94920.1,"v":109800,"usd":1.15592367}
{"ts":1745603040000,"o":94920.1,"h":94947.9,"l":94854.7,"c":94888.5,"v":190000,"usd":2.00212991}
{"ts":1745603100000,"o":94888.5,"h":94905.4,"l":94829.7,"c":94842.5,"v":224700,"usd":2.36872357}
{"ts":1745603160000,"o":94842.5,"h":94822.5,"l":94770.8,"c":94770.9,"v":135100,"usd":1.4253619}
{"ts":1745603220000,"o":94770.9,"h":94799.9,"l":94654.1,"c":94699.7,"v":705900,"usd":7.45166462}
{"ts":1745603280000,"o":94699.7,"h":94690.5,"l":94511.8,"c":94511.8,"v":670900,"usd":7.09411028}
{"ts":1745603340000,"o":94511.8,"h":94610,"l":94511.8,"c":94610,"v":392100,"usd":4.14727622}
{"ts":1745603400000,"o":94610,"h":94679.4,"l":94493.1,"c":94568.9,"v":767800,"usd":8.11923193}
{"ts":1745603460000,"o":94568.9,"h":94599.7,"l":94507.2,"c":94537.2,"v":262700,"usd":2.77834065}
{"ts":1745603520000,"o":94537.2,"h":94651.6,"l":94540,"c":94631.1,"v":4121200,"usd":43.580182}
{"ts":1745603580000,"o":94631.1,"h":94649.9,"l":94561.2,"c":94621.3,"v":636300,"usd":6.72586764}
{"ts":1745603640000,"o":94621.3,"h":94617.8,"l":94570,"c":94570,"v":112400,"usd":1.18833473}
{"ts":1745603700000,"o":94570,"h":94558.8,"l":94450,"c":94494.8,"v":233300,"usd":2.46931381}
{"ts":1745603760000,"o":94494.8,"h":94509.9,"l":94390.7,"c":94457.5,"v":1907500,"usd":20.20162597}
{"ts":1745603820000,"o":94457.5,"h":94491.1,"l":94360.1,"c":94410,"v":170300,"usd":1.80348122}
{"ts":1745603880000,"o":94410,"h":94551.9,"l":94420,"c":94525.6,"v":200000,"usd":2.11684022}
{"ts":1745603940000,"o":94525.6,"h":94539.9,"l":94470.1,"c":94539.9,"v":134300,"usd":1.42095427}
{"ts":1745604000000,"o":94539.9,"h":94553.4,"l":94523.9,"c":94523.9,"v":128000,"usd":1.35388632}
{"ts":1745604060000,"o":94523.9,"h":94609.4,"l":94514.6,"c":94559.3,"v":336600,"usd":3.55924179}
{"ts":1745604120000,"o":94559.3,"h":94669.5,"l":94568.1,"c":94658.5,"v":207000,"usd":2.18780058}
{"ts":1745604180000,"o":94658.5,"h":94707.4,"l":94658.7,"c":94678,"v":215800,"usd":2.27930912}
{"ts":1745604240000,"o":94678,"h":94721,"l":94667.5,"c":94714.3,"v":320500,"usd":3.38448265}
{"ts":1745604300000,"o":94714.3,"h":94719.7,"l":94674.9,"c":94674.9,"v":47000,"usd":0.49634541}
{"ts":1745604360000,"o":94674.9,"h":94671.9,"l":94620.1,"c":94620.1,"v":79500,"usd":0.83991382}
{"ts":1745604420000,"o":94620.1,"h":94660.5,"l":94620.1,"c":94650.8,"v":287400,"usd":3.03677006}
{"ts":1745604480000,"o":94650.8,"h":94679.9,"l":94620.7,"c":94639.9,"v":188200,"usd":1.9884931}
{"ts":1745604540000,"o":94639.9,"h":94679.7,"l":94620.1,"c":94620.1,"v":76600,"usd":0.80936609}
{"ts":1745604600000,"o":94620.1,"h":94739.9,"l":94638,"c":94721,"v":267600,"usd":2.82565155}
{"ts":1745604660000,"o":94721,"h":94721,"l":94680,"c":94680,"v":157700,"usd":1.66501642}
{"ts":1745604720000,"o":94680,"h":94706,"l":94656.2,"c":94656.2,"v":306100,"usd":3.23289477}
{"ts":1745604780000,"o":94656.2,"h":94668.7,"l":94613.9,"c":94663.4,"v":211100,"usd":2.23069546}
{"ts":1745604840000,"o":94663.4,"h":94660.7,"l":94631.8,"c":94639.6,"v":61100,"usd":0.64560061}
{"ts":1745604900000,"o":94639.6,"h":94694,"l":94639.7,"c":94683.5,"v":79300,"usd":0.83768679}
{"ts":1745604960000,"o":94683.5,"h":94722.8,"l":94662.7,"c":94662.7,"v":339100,"usd":3.58120242}
{"ts":1745605020000,"o":94662.7,"h":94748.1,"l":94641.1,"c":94737.9,"v":155500,"usd":1.64215937}
{"ts":1745605080000,"o":94737.9,"h":94793.7,"l":94748.3,"c":94779.7,"v":119900,"usd":1.26518743}
{"ts":1745605140000,"o":94779.7,"h":94791.8,"l":94752.2,"c":94764.7,"v":326200,"usd":3.44202674}
{"ts":1745605200000,"o":94764.7,"h":94804.3,"l":94732.8,"c":94804.3,"v":197200,"usd":2.08056776}
{"ts":1745605260000,"o":94804.3,"h":94822.2,"l":94740.5,"c":94747,"v":164800,"usd":1.73885487}
{"ts":1745605320000,"o":94747,"h":94822.7,"l":94764.8,"c":94800.1,"v":115600,"usd":1.21951967}
{"ts":1745605380000,"o":94800.1,"h":94845.8,"l":94810,"c":94830,"v":133000,"usd":1.40259564}
{"ts":1745605440000,"o":94830,"h":94889.9,"l":94830,"c":94889.9,"v":154900,"usd":1.63301488}
{"ts":1745605500000,"o":94889.9,"h":94883.7,"l":94826.4,"c":94826.4,"v":78100,"usd":0.82338936}
{"ts":1745605560000,"o":94826.4,"h":94850.3,"l":94824.9,"c":94850.2,"v":233000,"usd":2.45681771}
{"ts":1745605620000,"o":94850.2,"h":94850.2,"l":94830.7,"c":94844.4,"v":88400,"usd":0.93207565}
{"ts":1745605680000,"o":94844.4,"h":94844.3,"l":94809.4,"c":94831.3,"v":169600,"usd":1.78867286}
{"ts":1745605740000,"o":94831.3,"h":94839.9,"l":94800.1,"c":94839.5,"v":142200,"usd":1.49975598}
{"ts":1745605800000,"o":94839.5,"h":94849.9,"l":94835.4,"c":94835.4,"v":51300,"usd":0.54091854}
{"ts":1745605860000,"o":94835.4,"h":94848.8,"l":94828.6,"c":94828.6,"v":138300,"usd":1.45831329}
{"ts":1745605920000,"o":94828.6,"h":94869.9,"l":94820.1,"c":94849,"v":213600,"usd":2.25196223}
{"ts":1745605980000,"o":94849,"h":94927,"l":94870,"c":94909.2,"v":495000,"usd":5.21497065}
{"ts":1745606040000,"o":94909.2,"h":94959.1,"l":94917.8,"c":94945.2,"v":216700,"usd":2.28260747}
{"ts":1745606100000,"o":94945.2,"h":94975.6,"l":94939.7,"c":94939.7,"v":150800,"usd":1.58811588}
{"ts":1745606160000,"o":94939.7,"h":94969.9,"l":94947.3,"c":94967.4,"v":114400,"usd":1.20476499}
{"ts":1745606220000,"o":94967.4,"h":94981.9,"l":94946.4,"c":94981.9,"v":97200,"usd":1.02346303}
{"ts":1745606280000,"o":94981.9,"h":95071.8,"l":94990,"c":95032.2,"v":565200,"usd":5.94697184}
{"ts":1745606340000,"o":95032.2,"h":95073.8,"l":95023.6,"c":95073.8,"v":34300,"usd":0.36092397}
{"ts":1745606400000,"o":95073.8,"h":95086.5,"l":95049,"c":95086.5,"v":466700,"usd":4.90866086}
{"ts":1745606460000,"o":95086.5,"h":95089.8,"l":94989.3,"c":94998,"v":92500,"usd":0.9735454}
{"ts":1745606520000,"o":94998,"h":95076,"l":94998.1,"c":95076,"v":65500,"usd":0.68904342}
{"ts":1745606580000,"o":95076,"h":95130.9,"l":95076,"c":95130.9,"v":156900,"usd":1.64991927}
{"ts":1745606640000,"o":95130.9,"h":95159.2,"l":95134.2,"c":95157,"v":302500,"usd":3.17931866}
{"ts":1745606700000,"o":95157,"h":95189,"l":95157.1,"c":95187.4,"v":268400,"usd":2.82032492}
{"ts":1745606760000,"o":95187.4,"h":95191.7,"l":95140,"c":95191.7,"v":536700,"usd":5.63981034}
{"ts":1745606820000,"o":95191.7,"h":95214.8,"l":95183.8,"c":95214.8,"v":65900,"usd":0.69224983}
{"ts":1745606880000,"o":95214.8,"h":95224.5,"l":95140,"c":95140,"v":341900,"usd":3.59186813}
{"ts":1745606940000,"o":95140,"h":95179.8,"l":95113.7,"c":95165.3,"v":337800,"usd":3.55039699}
{"ts":1745607000000,"o":95165.3,"h":95179.8,"l":95149.2,"c":95162.7,"v":480500,"usd":5.04901238}
{"ts":1745607060000,"o":95162.7,"h":95189.8,"l":95158,"c":95182.8,"v":119300,"usd":1.25348233}
{"ts":1745607120000,"o":95182.8,"h":95179.7,"l":95077.9,"c":95116.1,"v":205100,"usd":2.15619204}
{"ts":1745607180000,"o":95116.1,"h":95111.5,"l":95040,"c":95040,"v":58300,"usd":0.61313422}
{"ts":1745607240000,"o":95040,"h":95033.9,"l":94956.1,"c":94999,"v":329600,"usd":3.46987425}
{"ts":1745607300000,"o":94999,"h":95059.9,"l":95000,"c":95030,"v":146700,"usd":1.54394186}
{"ts":1745607360000,"o":95030,"h":95029.9,"l":94901,"c":94945.5,"v":675400,"usd":7.11323418}
{"ts":1745607420000,"o":94945.5,"h":94955.8,"l":94915.4,"c":94933,"v":233900,"usd":2.46389974}
{"ts":1745607480000,"o":94933,"h":94969.9,"l":94929.4,"c":94969.9,"v":35100,"usd":0.369677}
{"ts":1745607540000,"o":94969.9,"h":94983.6,"l":94952.7,"c":94983.6,"v":188400,"usd":1.98381754}
{"ts":1745607600000,"o":94983.6,"h":94990.2,"l":94969.8,"c":94990,"v":142700,"usd":1.50242048}
{"ts":1745607660000,"o":94990,"h":95049.9,"l":94976.7,"c":95049.9,"v":155300,"usd":1.63466234}
{"ts":1745607720000,"o":95049.9,"h":95109.5,"l":95050,"c":95090.2,"v":721700,"usd":7.59042435}
{"ts":1745607780000,"o":95090.2,"h":95178,"l":95089.1,"c":95169.3,"v":51700,"usd":0.54341244}
{"ts":1745607840000,"o":95169.3,"h":95320.6,"l":95109.9,"c":95248,"v":2326600,"usd":24.425484}
{"ts":1745607900000,"o":95248,"h":95252.4,"l":95180.2,"c":95180.2,"v":379700,"usd":3.98839918}
{"ts":1745607960000,"o":95180.2,"h":95211,"l":95173.9,"c":95189.9,"v":73100,"usd":0.76782053}
{"ts":1745608020000,"o":95189.9,"h":95175.3,"l":95134.8,"c":95134.8,"v":178200,"usd":1.87259863}
{"ts":1745608080000,"o":95134.8,"h":95149.5,"l":95100.1,"c":95120,"v":101700,"usd":1.06930935}
{"ts":1745608140000,"o":95120,"h":95152.5,"l":95119,"c":95152.5,"v":123800,"usd":1.30115344}
{"ts":1745608200000,"o":95152.5,"h":95200.1,"l":95140.1,"c":95200,"v":175800,"usd":1.84726074}
{"ts":1745608260000,"o":95200,"h":95200,"l":95161.5,"c":95194.1,"v":139700,"usd":1.46790957}
{"ts":1745608320000,"o":95194.1,"h":95171,"l":95094,"c":95094,"v":124400,"usd":1.30732993}
{"ts":1745608380000,"o":95094,"h":95131.1,"l":95086.3,"c":95123.5,"v":99300,"usd":1.04391765}
{"ts":1745608440000,"o":95123.5,"h":95134.5,"l":95064.4,"c":95064.4,"v":162200,"usd":1.70524657}
{"ts":1745608500000,"o":95064.4,"h":95066.4,"l":95020.1,"c":95030.9,"v":284300,"usd":2.99119252}
{"ts":1745608560000,"o":95030.9,"h":95053.2,"l":95030.7,"c":95042.7,"v":83500,"usd":0.8785342}
{"ts":1745608620000,"o":95042.7,"h":95124.6,"l":95045.4,"c":95081.4,"v":95700,"usd":1.00646717}
{"ts":1745608680000,"o":95081.4,"h":95096.9,"l":94965.6,"c":94975,"v":536300,"usd":5.64433242}
{"ts":1745608740000,"o":94975,"h":94980,"l":94945.2,"c":94980,"v":57300,"usd":0.60336581}
{"ts":1745608800000,"o":94980,"h":95019.9,"l":94980,"c":95019.9,"v":108700,"usd":1.14428385}
{"ts":1745608860000,"o":95019.9,"h":95016.7,"l":94947.9,"c":94947.9,"v":19600,"usd":0.20639348}
{"ts":1745608920000,"o":94947.9,"h":94989,"l":94945.5,"c":94964.2,"v":23800,"usd":0.25062209}
{"ts":1745608980000,"o":94964.2,"h":94972.7,"l":94924.1,"c":94933.9,"v":418600,"usd":4.40916532}
{"ts":1745609040000,"o":94933.9,"h":94924.1,"l":94862.6,"c":94884.7,"v":373200,"usd":3.93241784}
{"ts":1745609100000,"o":94884.7,"h":94933.9,"l":94859.9,"c":94928.9,"v":298000,"usd":3.14049707}
{"ts":1745609160000,"o":94928.9,"h":94989.9,"l":94883.9,"c":94960.1,"v":304200,"usd":3.20461582}
{"ts":1745609220000,"o":94960.1,"h":95030,"l":94957.9,"c":95030,"v":70800,"usd":0.74520513}
{"ts":1745609280000,"o":95030,"h":95060.6,"l":95040,"c":95049.4,"v":177900,"usd":1.87150743}
{"ts":1745609340000,"o":95049.4,"h":95056.4,"l":95040.1,"c":95053.2,"v":117000,"usd":1.23087277}
{"ts":1745609400000,"o":95053.2,"h":95069.9,"l":95043.6,"c":95062,"v":117000,"usd":1.23081404}
{"ts":1745609460000,"o":95062,"h":95053.2,"l":94970.2,"c":94990,"v":114700,"usd":1.20692957}
{"ts":1745609520000,"o":94990,"h":95059.9,"l":95012.4,"c":95050,"v":96700,"usd":1.01774957}
{"ts":1745609580000,"o":95050,"h":95056.1,"l":94978.6,"c":95010,"v":149000,"usd":1.56832441}
{"ts":1745609640000,"o":95010,"h":95075.8,"l":95020.1,"c":95053.8,"v":124700,"usd":1.31222951}
{"ts":1745609700000,"o":95053.8,"h":95085.4,"l":95064.9,"c":95066.7,"v":65300,"usd":0.68681918}
{"ts":1745609760000,"o":95066.7,"h":95060,"l":95015.1,"c":95028.1,"v":266700,"usd":2.80600023}
{"ts":1745609820000,"o":95028.1,"h":95140,"l":95028.2,"c":95090.9,"v":250300,"usd":2.63163274}
{"ts":1745609880000,"o":95090.9,"h":95109.9,"l":95078.8,"c":95106.7,"v":124500,"usd":1.30913979}
{"ts":1745609940000,"o":95106.7,"h":95139.9,"l":95080.4,"c":95139.9,"v":117700,"usd":1.23756263}
{"ts":1745610000000,"o":95139.9,"h":95171.4,"l":95127.7,"c":95171.4,"v":156700,"usd":1.64664998}
{"ts":1745610060000,"o":95171.4,"h":95189.2,"l":95120,"c":95120,"v":51500,"usd":0.54128892}
{"ts":1745610120000,"o":95120,"h":95109.9,"l":95080.1,"c":95090.6,"v":130800,"usd":1.3753551}
{"ts":1745610180000,"o":95090.6,"h":95140,"l":95092.4,"c":95140,"v":147200,"usd":1.54763933}
{"ts":1745610240000,"o":95140,"h":95150,"l":95132.8,"c":95149.9,"v":25100,"usd":0.26380272}
{"ts":1745610300000,"o":95149.9,"h":95131.9,"l":95111.9,"c":95123.5,"v":31300,"usd":0.3290323}
{"ts":1745610360000,"o":95123.5,"h":95139.9,"l":95050.1,"c":95050.1,"v":232100,"usd":2.44104567}
{"ts":1745610420000,"o":95050.1,"h":95055.4,"l":95020.1,"c":95035,"v":179000,"usd":1.88336826}
{"ts":1745610480000,"o":95035,"h":95064.7,"l":95048.8,"c":95064.7,"v":114300,"usd":1.20247917}
{"ts":1745610540000,"o":95064.7,"h":95051,"l":94997.8,"c":95026.4,"v":235300,"usd":2.47621325}
{"ts":1745610600000,"o":95026.4,"h":95043.4,"l":94986.9,"c":95043.4,"v":104800,"usd":1.10304407}
{"ts":1745610660000,"o":95043.4,"h":95100,"l":95047.7,"c":95100,"v":419000,"usd":4.40696353}
{"ts":1745610720000,"o":95100,"h":95124.5,"l":95100.1,"c":95100.1,"v":11100,"usd":0.11671662}
{"ts":1745610780000,"o":95100.1,"h":95121.8,"l":95108.6,"c":95121.8,"v":284600,"usd":2.99201118}
{"ts":1745610840000,"o":95121.8,"h":95143.9,"l":95090.1,"c":95090.1,"v":163100,"usd":1.71455183}
{"ts":1745610900000,"o":95090.1,"h":95248,"l":95092.9,"c":95236,"v":823200,"usd":8.64766903}
{"ts":1745610960000,"o":95236,"h":95236,"l":95131.2,"c":95153.9,"v":185900,"usd":1.95297822}
{"ts":1745611020000,"o":95153.9,"h":95199.9,"l":95135.1,"c":95196.6,"v":98300,"usd":1.0329499}
{"ts":1745611080000,"o":95196.6,"h":95230.6,"l":95154.4,"c":95230.6,"v":255800,"usd":2.68707437}
{"ts":1745611140000,"o":95230.6,"h":95250,"l":95229,"c":95234.2,"v":87700,"usd":0.92084576}
{"ts":1745611200000,"o":95234.2,"h":95320.4,"l":95227.6,"c":95279.4,"v":540900,"usd":5.67825193}
{"ts":1745611260000,"o":95279.4,"h":95320,"l":95279.9,"c":95280.1,"v":37300,"usd":0.39144165}
{"ts":1745611320000,"o":95280.1,"h":95340,"l":95299.7,"c":95300.2,"v":273800,"usd":2.87260594}
{"ts":1745611380000,"o":95300.2,"h":95300.1,"l":95245.6,"c":95245.6,"v":172100,"usd":1.80604096}
{"ts":1745611440000,"o":95245.6,"h":95245,"l":95211.9,"c":95213.6,"v":340300,"usd":3.57375227}
{"ts":1745611500000,"o":95213.6,"h":95247.8,"l":95200.1,"c":95247.8,"v":165400,"usd":1.7369445}
{"ts":1745611560000,"o":95247.8,"h":95310.5,"l":95215.3,"c":95291.5,"v":167900,"usd":1.76195639}
{"ts":1745611620000,"o":95291.5,"h":95280,"l":95279.2,"c":95279.2,"v":8200,"usd":0.08606308}
{"ts":1745611680000,"o":95279.2,"h":95280.7,"l":95191,"c":95201.3,"v":134700,"usd":1.41454787}
{"ts":1745611740000,"o":95201.3,"h":95200.1,"l":95147.6,"c":95147.6,"v":43700,"usd":0.45915708}
{"ts":1745611800000,"o":95147.6,"h":95169.9,"l":95147.5,"c":95158.4,"v":134900,"usd":1.41777135}
{"ts":1745611860000,"o":95158.4,"h":95165.5,"l":95130.1,"c":95130.1,"v":109200,"usd":1.14771538}
{"ts":1745611920000,"o":95130.1,"h":95130,"l":95130,"c":95130,"v":700,"usd":0.00735833}
{"ts":1745611980000,"o":95130,"h":95122.1,"l":95120.1,"c":95122.1,"v":129000,"usd":1.35615786}
{"ts":1745612040000,"o":95122.1,"h":95120,"l":95060.4,"c":95061.2,"v":110500,"usd":1.16218218}
{"ts":1745612100000,"o":95061.2,"h":95066.4,"l":95051.8,"c":95056.8,"v":18400,"usd":0.19357038}
{"ts":1745612160000,"o":95056.8,"h":95089.9,"l":95069,"c":95089.9,"v":10800,"usd":0.11360002}
{"ts":1745612220000,"o":95089.9,"h":95073.9,"l":95069.8,"c":95073.9,"v":2000,"usd":0.02103645}
{"ts":1745612280000,"o":95073.9,"h":95060,"l":95023.2,"c":95023.3,"v":207700,"usd":2.18546373}
{"ts":1745612340000,"o":95023.3,"h":95055.9,"l":95012.2,"c":95048.1,"v":161200,"usd":1.69637328}
{"ts":1745612400000,"o":95048.1,"h":95069.8,"l":95056.1,"c":95063.7,"v":14000,"usd":0.1472742}
{"ts":1745612460000,"o":95063.7,"h":95100,"l":95069.9,"c":95084.7,"v":21200,"usd":0.22295939}
{"ts":1745612520000,"o":95084.7,"h":95099.6,"l":95040,"c":95040,"v":25800,"usd":0.27138759}
{"ts":1745612580000,"o":95040,"h":95026,"l":95025.9,"c":95026,"v":108800,"usd":1.14494592}
{"ts":1745612640000,"o":95026,"h":95042,"l":94933,"c":94963.1,"v":691000,"usd":7.27564131}
{"ts":1745612700000,"o":94963.1,"h":94978.7,"l":94913.4,"c":94978.2,"v":290400,"usd":3.05848561}
{"ts":1745612760000,"o":94978.2,"h":95023.6,"l":94966.5,"c":95023.6,"v":81400,"usd":0.85699711}
{"ts":1745612820000,"o":95023.6,"h":95019.9,"l":94980,"c":94980,"v":182700,"usd":1.92293136}
{"ts":1745612880000,"o":94980,"h":94981,"l":94960.1,"c":94960.1,"v":68500,"usd":0.72128027}
{"ts":1745612940000,"o":94960.1,"h":94963.4,"l":94954.3,"c":94963.4,"v":6800,"usd":0.07161304}
{"ts":1745613000000,"o":94963.4,"h":94980,"l":94950.6,"c":94979.7,"v":59200,"usd":0.62341287}
{"ts":1745613060000,"o":94979.7,"h":95010,"l":94968.3,"c":95010,"v":21800,"usd":0.22949296}
{"ts":1745613120000,"o":95010,"h":95020,"l":95005.7,"c":95020,"v":102400,"usd":1.07767642}
{"ts":1745613180000,"o":95020,"h":95009.6,"l":95000.1,"c":95000.1,"v":54500,"usd":0.57367686}
{"ts":1745613240000,"o":95000.1,"h":95000.1,"l":95000.1,"c":95000.1,"v":0,"usd":0}
{"ts":1745613300000,"o":95000.1,"h":95014.6,"l":95000.1,"c":95014.5,"v":49500,"usd":0.52104097}
{"ts":1745613360000,"o":95014.5,"h":95000.3,"l":94940,"c":94940,"v":209400,"usd":2.20537475}
{"ts":1745613420000,"o":94940,"h":94922.1,"l":94876,"c":94890,"v":135200,"usd":1.42448019}
{"ts":1745613480000,"o":94890,"h":94959.5,"l":94900,"c":94913.3,"v":518900,"usd":5.46567405}
{"ts":1745613540000,"o":94913.3,"h":94908.2,"l":94882.6,"c":94899.9,"v":189000,"usd":1.99142613}
{"ts":1745613600000,"o":94899.9,"h":94928.9,"l":94905.6,"c":94928.9,"v":20700,"usd":0.21810288}
{"ts":1745613660000,"o":94928.9,"h":94900,"l":94822.5,"c":94829.1,"v":143600,"usd":1.51364346}
{"ts":1745613720000,"o":94829.1,"h":94859.8,"l":94821.1,"c":94859.8,"v":22200,"usd":0.23411008}
{"ts":1745613780000,"o":94859.8,"h":94849.1,"l":94833.8,"c":94849.1,"v":8800,"usd":0.09279144}
{"ts":1745613840000,"o":94849.1,"h":94854.6,"l":94827.3,"c":94827.3,"v":97000,"usd":1.02262886}
{"ts":1745613900000,"o":94827.3,"h":94827.3,"l":94783.9,"c":94787.6,"v":99000,"usd":1.04437463}
{"ts":1745613960000,"o":94787.6,"h":94860,"l":94784.1,"c":94860,"v":162300,"usd":1.71116624}
{"ts":1745614020000,"o":94860,"h":94849.9,"l":94840.1,"c":94840.9,"v":141200,"usd":1.48871589}
{"ts":1745614080000,"o":94840.9,"h":94860.9,"l":94840.1,"c":94860.9,"v":33400,"usd":0.35216975}
{"ts":1745614140000,"o":94860.9,"h":94880,"l":94865.8,"c":94880,"v":69800,"usd":0.73573841}
{"ts":1745614200000,"o":94880,"h":94886.9,"l":94852.4,"c":94880,"v":214400,"usd":2.25981592}
{"ts":1745614260000,"o":94880,"h":94881.3,"l":94864.1,"c":94876.9,"v":101400,"usd":1.06871693}
{"ts":1745614320000,"o":94876.9,"h":94900,"l":94871.9,"c":94900,"v":43400,"usd":0.45737758}
{"ts":1745614380000,"o":94900,"h":94957.7,"l":94920,"c":94957.3,"v":22600,"usd":0.23801526}
{"ts":1745614440000,"o":94957.3,"h":94941.4,"l":94920.1,"c":94920.1,"v":17800,"usd":0.1875238}
{"ts":1745614500000,"o":94920.1,"h":94920,"l":94880,"c":94880,"v":800,"usd":0.0084296}
{"ts":1745614560000,"o":94880,"h":94877.3,"l":94848.7,"c":94875.7,"v":107100,"usd":1.12887123}
{"ts":1745614620000,"o":94875.7,"h":94897.6,"l":94878.5,"c":94897.6,"v":23200,"usd":0.2445002}
{"ts":1745614680000,"o":94897.6,"h":94899.9,"l":94874.1,"c":94896.7,"v":148100,"usd":1.56097252}
{"ts":1745614740000,"o":94896.7,"h":94912.8,"l":94888.4,"c":94912.5,"v":20600,"usd":0.21707625}
{"ts":1745614800000,"o":94912.5,"h":94955.3,"l":94900,"c":94900,"v":245400,"usd":2.58514195}
{"ts":1745614860000,"o":94900,"h":94880,"l":94835.4,"c":94835.4,"v":116700,"usd":1.23011164}
{"ts":1745614920000,"o":94835.4,"h":94852.1,"l":94804,"c":94852.1,"v":107200,"usd":1.13063382}
{"ts":1745614980000,"o":94852.1,"h":94900,"l":94853.6,"c":94900,"v":10300,"usd":0.10858686}
{"ts":1745615040000,"o":94900,"h":94930,"l":94919.9,"c":94930,"v":15000,"usd":0.15802628}
{"ts":1745615100000,"o":94930,"h":94940,"l":94927.1,"c":94940,"v":9100,"usd":0.09586276}
{"ts":1745615160000,"o":94940,"h":94970.5,"l":94933.5,"c":94970.4,"v":37100,"usd":0.39075886}
{"ts":1745615220000,"o":94970.4,"h":94964.5,"l":94964.5,"c":94964.5,"v":100,"usd":0.00105303}
{"ts":1745615280000,"o":94964.5,"h":95012.4,"l":94964.5,"c":95012.4,"v":250900,"usd":2.64165694}
{"ts":1745615340000,"o":95012.4,"h":95030,"l":95007.4,"c":95030,"v":57200,"usd":0.6019753}
{"ts":1745615400000,"o":95030,"h":95029.9,"l":95021.6,"c":95021.6,"v":9400,"usd":0.09892457}
{"ts":1745615460000,"o":95021.6,"h":95036,"l":95035.9,"c":95036,"v":2400,"usd":0.02525352}
{"ts":1745615520000,"o":95036,"h":95036,"l":95020,"c":95020,"v":148000,"usd":1.55741992}
{"ts":1745615580000,"o":95020,"h":95014.4,"l":94964.5,"c":94964.5,"v":94300,"usd":0.99263348}
{"ts":1745615640000,"o":94964.5,"h":94964.5,"l":94940,"c":94948.1,"v":323400,"usd":3.40579172}
{"ts":1745615700000,"o":94948.1,"h":94945.4,"l":94932.9,"c":94945.4,"v":17700,"usd":0.18644164}
{"ts":1745615760000,"o":94945.4,"h":94950.1,"l":94948,"c":94950.1,"v":15600,"usd":0.16429951}
{"ts":1745615820000,"o":94950.1,"h":94948.1,"l":94852.8,"c":94868.7,"v":276100,"usd":2.90941159}
{"ts":1745615880000,"o":94868.7,"h":94889.2,"l":94837.2,"c":94889.2,"v":960700,"usd":10.1282065}
{"ts":1745615940000,"o":94889.2,"h":94899.9,"l":94800.1,"c":94800.1,"v":322500,"usd":3.39912769}
{"ts":1745616000000,"o":94800.1,"h":94856,"l":94800.1,"c":94854.2,"v":99200,"usd":1.04626785}
{"ts":1745616060000,"o":94854.2,"h":94842.6,"l":94830.6,"c":94830.6,"v":11400,"usd":0.12020068}
{"ts":1745616120000,"o":94830.6,"h":94800,"l":94766.3,"c":94766.3,"v":114900,"usd":1.21229769}
{"ts":1745616180000,"o":94766.3,"h":94788.2,"l":94766.3,"c":94788.2,"v":89600,"usd":0.94546858}
{"ts":1745616240000,"o":94788.2,"h":94766.2,"l":94760,"c":94760,"v":2600,"usd":0.02743717}
{"ts":1745616300000,"o":94760,"h":94747.9,"l":94712.4,"c":94712.4,"v":285400,"usd":3.01262346}
{"ts":1745616360000,"o":94712.4,"h":94716.5,"l":94675.8,"c":94697.4,"v":265500,"usd":2.80371146}
{"ts":1745616420000,"o":94697.4,"h":94719.5,"l":94682.6,"c":94711.9,"v":153000,"usd":1.61572335}
{"ts":1745616480000,"o":94711.9,"h":94727.2,"l":94713.5,"c":94727.2,"v":70900,"usd":0.74855256}
{"ts":1745616540000,"o":94727.2,"h":94709.6,"l":94705.9,"c":94705.9,"v":100100,"usd":1.05695453}
{"ts":1745616600000,"o":94705.9,"h":94700,"l":94691.3,"c":94691.3,"v":40300,"usd":0.42557628}
{"ts":1745616660000,"o":94691.3,"h":94691.4,"l":94691.4,"c":94691.4,"v":12200,"usd":0.12883932}
{"ts":1745616720000,"o":94691.4,"h":94704.2,"l":94680.3,"c":94681.5,"v":334800,"usd":3.53572408}
{"ts":1745616780000,"o":94681.5,"h":94680.1,"l":94680.1,"c":94680.1,"v":15800,"usd":0.16687802}
{"ts":1745616840000,"o":94680.1,"h":94793.2,"l":94680.1,"c":94793.2,"v":273800,"usd":2.89086249}
{"ts":1745616900000,"o":94793.2,"h":94835.4,"l":94800,"c":94819.3,"v":226300,"usd":2.38667052}
{"ts":1745616960000,"o":94819.3,"h":94846.4,"l":94797.9,"c":94797.9,"v":28700,"usd":0.30266589}
{"ts":1745617020000,"o":94797.9,"h":94785,"l":94761.6,"c":94761.6,"v":118500,"usd":1.25025538}
{"ts":1745617080000,"o":94761.6,"h":94760,"l":94750,"c":94750,"v":700,"usd":0.00738743}
{"ts":1745617140000,"o":94750,"h":94740,"l":94730,"c":94730,"v":10200,"usd":0.10766965}
{"ts":1745617200000,"o":94730,"h":94720,"l":94680,"c":94680.1,"v":298000,"usd":3.14681215}
{"ts":1745617260000,"o":94680.1,"h":94749.1,"l":94680.1,"c":94749.1,"v":340700,"usd":3.5980076}
{"ts":1745617320000,"o":94749.1,"h":94730.2,"l":94680.9,"c":94680.9,"v":66500,"usd":0.70227377}
{"ts":1745617380000,"o":94680.9,"h":94739.9,"l":94680.9,"c":94693.1,"v":185400,"usd":1.95752805}
{"ts":1745617440000,"o":94693.1,"h":94712.2,"l":94680.3,"c":94696.2,"v":1067000,"usd":11.26634841}
{"ts":1745617500000,"o":94696.2,"h":94765.2,"l":94699.7,"c":94730.2,"v":267800,"usd":2.82672544}
{"ts":1745617560000,"o":94730.2,"h":94810,"l":94715.3,"c":94729.3,"v":274600,"usd":2.89778342}
{"ts":1745617620000,"o":94729.3,"h":94721.5,"l":94694.6,"c":94699.6,"v":208100,"usd":2.19750061}
{"ts":1745617680000,"o":94699.6,"h":94700.6,"l":94649,"c":94689.7,"v":435900,"usd":4.60440368}
{"ts":1745617740000,"o":94689.7,"h":94665,"l":94645.8,"c":94645.8,"v":106400,"usd":1.1240496}
{"ts":1745617800000,"o":94645.8,"h":94640.1,"l":94620,"c":94620,"v":10200,"usd":0.10778325}
{"ts":1745617860000,"o":94620,"h":94620.8,"l":94604.5,"c":94604.5,"v":204500,"usd":2.1613177}
{"ts":1745617920000,"o":94604.5,"h":94628.8,"l":94532.1,"c":94607.6,"v":729200,"usd":7.71079244}
{"ts":1745617980000,"o":94607.6,"h":94635.1,"l":94576.1,"c":94590.1,"v":165700,"usd":1.75133639}
{"ts":1745618040000,"o":94590.1,"h":94638.3,"l":94579.9,"c":94610.6,"v":187400,"usd":1.98101454}
{"ts":1745618100000,"o":94610.6,"h":94639,"l":94610.6,"c":94638.7,"v":313800,"usd":3.31659235}
{"ts":1745618160000,"o":94638.7,"h":94634.4,"l":94619.1,"c":94619.1,"v":3600,"usd":0.03804181}
{"ts":1745618220000,"o":94619.1,"h":94610.1,"l":94610,"c":94610,"v":1300,"usd":0.01374061}
{"ts":1745618280000,"o":94610,"h":94610,"l":94509.1,"c":94509.5,"v":468900,"usd":4.95906501}
{"ts":1745618340000,"o":94509.5,"h":94503.6,"l":94468.1,"c":94500,"v":456900,"usd":4.83572953}
{"ts":1745618400000,"o":94500,"h":94623.9,"l":94500,"c":94623.9,"v":190800,"usd":2.01817378}
{"ts":1745618460000,"o":94623.9,"h":94694.8,"l":94586.5,"c":94676.3,"v":72900,"usd":0.77033796}
{"ts":1745618520000,"o":94676.3,"h":94689.9,"l":94671.2,"c":94689.9,"v":18500,"usd":0.19540187}
{"ts":1745618580000,"o":94689.9,"h":94689.9,"l":94660.2,"c":94660.2,"v":51200,"usd":0.54076962}
{"ts":1745618640000,"o":94660.2,"h":94693.9,"l":94643.4,"c":94680,"v":59800,"usd":0.63174781}
{"ts":1745618700000,"o":94680,"h":94728.8,"l":94686.8,"c":94687,"v":130400,"usd":1.37698937}
{"ts":1745618760000,"o":94687,"h":94729.9,"l":94688.1,"c":94726.4,"v":46200,"usd":0.48774253}
{"ts":1745618820000,"o":94726.4,"h":94720,"l":94696.2,"c":94720,"v":116400,"usd":1.22891801}
{"ts":1745618880000,"o":94720,"h":94728.3,"l":94728.3,"c":94728.3,"v":1500,"usd":0.01583475}
{"ts":1745618940000,"o":94728.3,"h":94769.9,"l":94726.7,"c":94769.8,"v":197200,"usd":2.08131262}
{"ts":1745619000000,"o":94769.8,"h":94767.9,"l":94753.5,"c":94753.5,"v":70200,"usd":0.74083144}
{"ts":1745619060000,"o":94753.5,"h":94779.5,"l":94749.9,"c":94771.6,"v":199900,"usd":2.1095292}
{"ts":1745619120000,"o":94771.6,"h":94771.7,"l":94747.2,"c":94759.7,"v":58800,"usd":0.62052649}
{"ts":1745619180000,"o":94759.7,"h":94796.7,"l":94750.2,"c":94773.9,"v":154500,"usd":1.6301363}
{"ts":1745619240000,"o":94773.9,"h":94788.5,"l":94776,"c":94780.8,"v":125100,"usd":1.31993983}
{"ts":1745619300000,"o":94780.8,"h":94800,"l":94789.2,"c":94800,"v":96900,"usd":1.02223933}
{"ts":1745619360000,"o":94800,"h":94807.7,"l":94755.1,"c":94755.1,"v":36500,"usd":0.38509767}
{"ts":1745619420000,"o":94755.1,"h":94745.8,"l":94745.2,"c":94745.8,"v":111800,"usd":1.18000428}
{"ts":1745619480000,"o":94745.8,"h":94745,"l":94706.9,"c":94720,"v":149500,"usd":1.5783253}
{"ts":1745619540000,"o":94720,"h":94799.9,"l":94738.1,"c":94799.9,"v":21100,"usd":0.22265616}
{"ts":1745619600000,"o":94799.9,"h":94784.3,"l":94780.1,"c":94780.1,"v":57600,"usd":0.60770432}
{"ts":1745619660000,"o":94780.1,"h":94780.1,"l":94780.1,"c":94780.1,"v":0,"usd":0}
{"ts":1745619720000,"o":94780.1,"h":94796,"l":94777.3,"c":94796,"v":128000,"usd":1.3505278}
{"ts":1745619780000,"o":94796,"h":94809.8,"l":94777.4,"c":94809.8,"v":56200,"usd":0.59287726}
{"ts":1745619840000,"o":94809.8,"h":94829,"l":94804.7,"c":94818.6,"v":77800,"usd":0.82053846}
{"ts":1745619900000,"o":94818.6,"h":94815.6,"l":94804.4,"c":94804.4,"v":21700,"usd":0.2288856}
{"ts":1745619960000,"o":94804.4,"h":94838.5,"l":94804.4,"c":94833.5,"v":113600,"usd":1.19811596}
{"ts":1745620020000,"o":94833.5,"h":94859.2,"l":94833.4,"c":94849.7,"v":84800,"usd":0.89404005}
{"ts":1745620080000,"o":94849.7,"h":94867.8,"l":94857.1,"c":94867.8,"v":199400,"usd":2.10200962}
{"ts":1745620140000,"o":94867.8,"h":94885.5,"l":94858.5,"c":94885.5,"v":64000,"usd":0.67463589}
{"ts":1745620200000,"o":94885.5,"h":94892.9,"l":94847.7,"c":94847.7,"v":51300,"usd":0.54069236}
{"ts":1745620260000,"o":94847.7,"h":94879.9,"l":94840.1,"c":94879.9,"v":118500,"usd":1.24929313}
{"ts":1745620320000,"o":94879.9,"h":94869.9,"l":94869.9,"c":94869.9,"v":100,"usd":0.00105408}
{"ts":1745620380000,"o":94869.9,"h":94869.9,"l":94869.9,"c":94869.9,"v":0,"usd":0}
{"ts":1745620440000,"o":94869.9,"h":94886.4,"l":94847.1,"c":94883.6,"v":190800,"usd":2.01136224}
{"ts":1745620500000,"o":94883.6,"h":94883.6,"l":94883.6,"c":94883.6,"v":0,"usd":0}
{"ts":1745620560000,"o":94883.6,"h":94944.6,"l":94869.9,"c":94944.6,"v":90200,"usd":0.95020876}
{"ts":1745620620000,"o":94944.6,"h":94945.5,"l":94929.5,"c":94929.5,"v":110100,"usd":1.15964274}
{"ts":1745620680000,"o":94929.5,"h":94945.6,"l":94929.6,"c":94945.6,"v":34900,"usd":0.36763445}
{"ts":1745620740000,"o":94945.6,"h":94964.1,"l":94936.3,"c":94936.3,"v":324800,"usd":3.42091103}
{"ts":1745620800000,"o":94936.3,"h":94930,"l":94900.8,"c":94930,"v":22300,"usd":0.23497886}
{"ts":1745620860000,"o":94930,"h":94939.9,"l":94935.2,"c":94935.2,"v":1300,"usd":0.01369305}
{"ts":1745620920000,"o":94935.2,"h":94950,"l":94940,"c":94950,"v":32200,"usd":0.33913466}
{"ts":1745620980000,"o":94950,"h":94950,"l":94950,"c":94950,"v":0,"usd":0}
{"ts":1745621040000,"o":94950,"h":94949.9,"l":94949.9,"c":94949.9,"v":3000,"usd":0.0315957}
{"ts":1745621100000,"o":94949.9,"h":94950,"l":94950,"c":94950,"v":100,"usd":0.00105319}
{"ts":1745621160000,"o":94950,"h":94950,"l":94950,"c":94950,"v":44900,"usd":0.47288231}
{"ts":1745621220000,"o":94950,"h":94949.9,"l":94920,"c":94920,"v":275600,"usd":2.90276644}
{"ts":1745621280000,"o":94920,"h":94909.8,"l":94887.9,"c":94887.9,"v":74400,"usd":0.78407891}
{"ts":1745621340000,"o":94887.9,"h":94930,"l":94905.7,"c":94930,"v":21600,"usd":0.22757642}
{"ts":1745621400000,"o":94930,"h":94939.9,"l":94939.9,"c":94939.9,"v":13600,"usd":0.1432488}
{"ts":1745621460000,"o":94939.9,"h":94927.8,"l":94927.8,"c":94927.8,"v":100,"usd":0.00105343}
{"ts":1745621520000,"o":94927.8,"h":94927.7,"l":94900,"c":94900,"v":62900,"usd":0.66268322}
{"ts":1745621580000,"o":94900,"h":94887.8,"l":94865.3,"c":94865.4,"v":139300,"usd":1.46816195}
{"ts":1745621640000,"o":94865.4,"h":94880.9,"l":94880.9,"c":94880.9,"v":100,"usd":0.00105395}
{"ts":1745621700000,"o":94880.9,"h":94868.3,"l":94865.3,"c":94865.4,"v":18900,"usd":0.19923045}
{"ts":1745621760000,"o":94865.4,"h":94881.7,"l":94865.4,"c":94872.7,"v":37100,"usd":0.39108176}
{"ts":1745621820000,"o":94872.7,"h":94872.7,"l":94872.7,"c":94872.7,"v":0,"usd":0}
{"ts":1745621880000,"o":94872.7,"h":94880.2,"l":94860,"c":94860,"v":177000,"usd":1.86585023}
{"ts":1745621940000,"o":94860,"h":94851.1,"l":94846.1,"c":94846.1,"v":194900,"usd":2.05490418}
{"ts":1745622000000,"o":94846.1,"h":94846.2,"l":94846.1,"c":94846.1,"v":6500,"usd":0.0685321}
{"ts":1745622060000,"o":94846.1,"h":94879.9,"l":94846.2,"c":94879.9,"v":41100,"usd":0.43329005}
{"ts":1745622120000,"o":94879.9,"h":94867.3,"l":94840,"c":94851.8,"v":97600,"usd":1.02904829}
{"ts":1745622180000,"o":94851.8,"h":94840,"l":94811.6,"c":94816.8,"v":59200,"usd":0.62436202}
{"ts":1745622240000,"o":94816.8,"h":94816.8,"l":94791.2,"c":94791.2,"v":39100,"usd":0.41247357}
{"ts":1745622300000,"o":94791.2,"h":94820,"l":94798,"c":94810.3,"v":22300,"usd":0.23518493}
{"ts":1745622360000,"o":94810.3,"h":94829.3,"l":94780,"c":94780,"v":25600,"usd":0.27002004}
{"ts":1745622420000,"o":94780,"h":94830,"l":94756.2,"c":94830,"v":115200,"usd":1.21531217}
{"ts":1745622480000,"o":94830,"h":94917.4,"l":94833.8,"c":94916.8,"v":119000,"usd":1.254084}
{"ts":1745622540000,"o":94916.8,"h":94911.2,"l":94890.7,"c":94901.4,"v":228900,"usd":2.41199336}
{"ts":1745622600000,"o":94901.4,"h":94950,"l":94919.5,"c":94950,"v":25200,"usd":0.2654446}
{"ts":1745622660000,"o":94950,"h":94975.7,"l":94950,"c":94950,"v":106800,"usd":1.12457292}
{"ts":1745622720000,"o":94950,"h":94952.6,"l":94910.5,"c":94910.5,"v":138500,"usd":1.45895808}
{"ts":1745622780000,"o":94910.5,"h":94927.7,"l":94891.2,"c":94891.2,"v":26600,"usd":0.28027834}
{"ts":1745622840000,"o":94891.2,"h":94880.1,"l":94880,"c":94880,"v":1500,"usd":0.0158094}
{"ts":1745622900000,"o":94880,"h":94880,"l":94867.6,"c":94867.6,"v":94100,"usd":0.9917765}
{"ts":1745622960000,"o":94867.6,"h":94840,"l":94800,"c":94800,"v":202700,"usd":2.13796828}
{"ts":1745623020000,"o":94800,"h":94789.1,"l":94711.6,"c":94711.6,"v":42600,"usd":0.44964056}
{"ts":1745623080000,"o":94711.6,"h":94759.8,"l":94711.6,"c":94759.8,"v":41700,"usd":0.4402149}
{"ts":1745623140000,"o":94759.8,"h":94752.8,"l":94741.7,"c":94748.6,"v":45000,"usd":0.47494626}
{"ts":1745623200000,"o":94748.6,"h":94773.5,"l":94760,"c":94773.5,"v":16800,"usd":0.17727758}
{"ts":1745623260000,"o":94773.5,"h":94779.9,"l":94740,"c":94740,"v":131600,"usd":1.38895043}
{"ts":1745623320000,"o":94740,"h":94726.4,"l":94714.4,"c":94714.5,"v":51500,"usd":0.54371798}
{"ts":1745623380000,"o":94714.5,"h":94733.7,"l":94720.3,"c":94733.7,"v":29800,"usd":0.31457781}
{"ts":1745623440000,"o":94733.7,"h":94720,"l":94700,"c":94720,"v":136400,"usd":1.44016929}
{"ts":1745623500000,"o":94720,"h":94719.9,"l":94686.4,"c":94686.4,"v":158000,"usd":1.66837471}
{"ts":1745623560000,"o":94686.4,"h":94690,"l":94635.9,"c":94677.8,"v":52300,"usd":0.55244961}
{"ts":1745623620000,"o":94677.8,"h":94669.9,"l":94660.1,"c":94669.9,"v":204300,"usd":2.15803417}
{"ts":1745623680000,"o":94669.9,"h":94748.1,"l":94692.9,"c":94737.9,"v":179900,"usd":1.89918239}
{"ts":1745623740000,"o":94737.9,"h":94735.4,"l":94712.4,"c":94717.3,"v":3200,"usd":0.03378062}
{"ts":1745623800000,"o":94717.3,"h":94749.5,"l":94714.4,"c":94749.5,"v":21000,"usd":0.221696}
{"ts":1745623860000,"o":94749.5,"h":94711.3,"l":94638.7,"c":94638.7,"v":350700,"usd":3.70394652}
{"ts":1745623920000,"o":94638.7,"h":94650,"l":94612.9,"c":94650,"v":198000,"usd":2.09220561}
{"ts":1745623980000,"o":94650,"h":94650.4,"l":94630.3,"c":94630.3,"v":105800,"usd":1.11780076}
{"ts":1745624040000,"o":94630.3,"h":94640,"l":94633.7,"c":94636,"v":51100,"usd":0.53995292}
{"ts":1745624100000,"o":94636,"h":94649.9,"l":94639.9,"c":94639.9,"v":12200,"usd":0.12890469}
{"ts":1745624160000,"o":94639.9,"h":94679.9,"l":94643.3,"c":94660.1,"v":515000,"usd":5.44061167}
{"ts":1745624220000,"o":94660.1,"h":94680,"l":94645,"c":94680,"v":63400,"usd":0.6698151}
{"ts":1745624280000,"o":94680,"h":94701,"l":94690,"c":94701,"v":12900,"usd":0.1362215}
{"ts":1745624340000,"o":94701,"h":94700.9,"l":94665.3,"c":94665.3,"v":51300,"usd":0.54181673}
{"ts":1745624400000,"o":94665.3,"h":94667.8,"l":94647.8,"c":94657.5,"v":14100,"usd":0.14895748}
{"ts":1745624460000,"o":94657.5,"h":94652.3,"l":94639.9,"c":94639.9,"v":31900,"usd":0.33704423}
{"ts":1745624520000,"o":94639.9,"h":94750,"l":94640,"c":94750,"v":425600,"usd":4.49368521}
{"ts":1745624580000,"o":94750,"h":94769.4,"l":94653.6,"c":94670,"v":423400,"usd":4.4698375}
{"ts":1745624640000,"o":94670,"h":94747.2,"l":94675.5,"c":94743.3,"v":72000,"usd":0.76035536}
{"ts":1745624700000,"o":94743.3,"h":94750,"l":94749.9,"c":94750,"v":6500,"usd":0.06860165}
{"ts":1745624760000,"o":94750,"h":94761.4,"l":94756.7,"c":94756.7,"v":16400,"usd":0.17307231}
{"ts":1745624820000,"o":94756.7,"h":94744.5,"l":94714.4,"c":94714.4,"v":130800,"usd":1.3806478}
{"ts":1745624880000,"o":94714.4,"h":94719.4,"l":94719.4,"c":94719.4,"v":18700,"usd":0.19742525}
{"ts":1745624940000,"o":94719.4,"h":94738.6,"l":94710,"c":94710,"v":16800,"usd":0.17734204}
{"ts":1745625000000,"o":94710,"h":94700.1,"l":94700,"c":94700.1,"v":97800,"usd":1.03273866}
{"ts":1745625060000,"o":94700.1,"h":94718.4,"l":94700,"c":94700,"v":18000,"usd":0.1900662}
{"ts":1745625120000,"o":94700,"h":94710,"l":94695,"c":94710,"v":18600,"usd":0.19641938}
{"ts":1745625180000,"o":94710,"h":94720,"l":94720,"c":94720,"v":11800,"usd":0.12457732}
{"ts":1745625240000,"o":94720,"h":94729.9,"l":94719.9,"c":94719.9,"v":95900,"usd":1.01245367}
{"ts":1745625300000,"o":94719.9,"h":94707.8,"l":94707.8,"c":94707.8,"v":5800,"usd":0.06124104}
{"ts":1745625360000,"o":94707.8,"h":94728.4,"l":94620,"c":94630.7,"v":534900,"usd":5.65064211}
{"ts":1745625420000,"o":94630.7,"h":94630.6,"l":94616.7,"c":94629.9,"v":27600,"usd":0.29167628}
{"ts":1745625480000,"o":94629.9,"h":94702.7,"l":94621.4,"c":94693,"v":369500,"usd":3.90353436}
{"ts":1745625540000,"o":94693,"h":94688.5,"l":94660.1,"c":94662.2,"v":46100,"usd":0.48699309}
{"ts":1745625600000,"o":94662.2,"h":94669.9,"l":94640.5,"c":94640.5,"v":132700,"usd":1.40187623}
{"ts":1745625660000,"o":94640.5,"h":94649.8,"l":94634.8,"c":94641,"v":58200,"usd":0.61494388}
{"ts":1745625720000,"o":94641,"h":94699.9,"l":94640.1,"c":94699.9,"v":41500,"usd":0.4384149}
{"ts":1745625780000,"o":94699.9,"h":94733.8,"l":94692.6,"c":94733.8,"v":13600,"usd":0.14361221}
{"ts":1745625840000,"o":94733.8,"h":94786.7,"l":94726.7,"c":94786.7,"v":71400,"usd":0.75344701}
{"ts":1745625900000,"o":94786.7,"h":94777.2,"l":94766.8,"c":94777.2,"v":15500,"usd":0.16355623}
{"ts":1745625960000,"o":94777.2,"h":94799.4,"l":94762.4,"c":94762.4,"v":191600,"usd":2.02149398}
{"ts":1745626020000,"o":94762.4,"h":94806.4,"l":94760,"c":94806.4,"v":94300,"usd":0.99510086}
{"ts":1745626080000,"o":94806.4,"h":94806.3,"l":94782,"c":94782,"v":14400,"usd":0.15191105}
{"ts":1745626140000,"o":94782,"h":94782,"l":94782,"c":94782,"v":0,"usd":0}
{"ts":1745626200000,"o":94782,"h":94800,"l":94761.9,"c":94781.8,"v":73700,"usd":0.77758134}
{"ts":1745626260000,"o":94781.8,"h":94806.5,"l":94780,"c":94780,"v":111900,"usd":1.18059044}
{"ts":1745626320000,"o":94780,"h":94767.5,"l":94710.3,"c":94736.1,"v":15700,"usd":0.1657265}
{"ts":1745626380000,"o":94736.1,"h":94795.6,"l":94716.1,"c":94792.9,"v":103700,"usd":1.0941515}
{"ts":1745626440000,"o":94792.9,"h":94804.2,"l":94780.3,"c":94796.7,"v":25400,"usd":0.26798438}
{"ts":1745626500000,"o":94796.7,"h":94806.5,"l":94780.4,"c":94805.6,"v":36700,"usd":0.38713092}
{"ts":1745626560000,"o":94805.6,"h":94805.6,"l":94770,"c":94770,"v":204100,"usd":2.15303293}
{"ts":1745626620000,"o":94770,"h":94760,"l":94728.1,"c":94728.1,"v":40100,"usd":0.42326435}
{"ts":1745626680000,"o":94728.1,"h":94732.2,"l":94712.7,"c":94714.5,"v":200500,"usd":2.11668109}
{"ts":1745626740000,"o":94714.5,"h":94790.9,"l":94725.6,"c":94790.9,"v":29800,"usd":0.31451815}
{"ts":1745626800000,"o":94790.9,"h":94805.7,"l":94755.8,"c":94805.7,"v":49700,"usd":0.52433259}
{"ts":1745626860000,"o":94805.7,"h":94805.6,"l":94770,"c":94770,"v":127400,"usd":1.34383083}
{"ts":1745626920000,"o":94770,"h":94788.1,"l":94752.7,"c":94752.7,"v":79800,"usd":0.84209653}
{"ts":1745626980000,"o":94752.7,"h":94760,"l":94660,"c":94728.4,"v":150800,"usd":1.59273563}
{"ts":1745627040000,"o":94728.4,"h":94776.3,"l":94703.1,"c":94776.3,"v":18600,"usd":0.19638896}
{"ts":1745627100000,"o":94776.3,"h":94822.8,"l":94794.9,"c":94822.8,"v":123000,"usd":1.29735132}
{"ts":1745627160000,"o":94822.8,"h":94830,"l":94810.1,"c":94817.4,"v":1400,"usd":0.01476436}
{"ts":1745627220000,"o":94817.4,"h":94817.3,"l":94790.3,"c":94804.9,"v":122300,"usd":1.28995487}
{"ts":1745627280000,"o":94804.9,"h":94819.9,"l":94769.9,"c":94769.9,"v":650400,"usd":6.86053154}
{"ts":1745627340000,"o":94769.9,"h":94748.2,"l":94722.9,"c":94744,"v":272000,"usd":2.87088041}
{"ts":1745627400000,"o":94744,"h":94744,"l":94722.9,"c":94735.5,"v":76600,"usd":0.80856056}
{"ts":1745627460000,"o":94735.5,"h":94722.8,"l":94700.1,"c":94701.6,"v":14000,"usd":0.1478088}
{"ts":1745627520000,"o":94701.6,"h":94750,"l":94700,"c":94700,"v":69100,"usd":0.72939435}
{"ts":1745627580000,"o":94700,"h":94716.2,"l":94679.9,"c":94680,"v":18500,"usd":0.19535575}
{"ts":1745627640000,"o":94680,"h":94697.6,"l":94640.8,"c":94697.6,"v":235400,"usd":2.48620503}
{"ts":1745627700000,"o":94697.6,"h":94697.5,"l":94641.5,"c":94641.5,"v":88000,"usd":0.92948917}
{"ts":1745627760000,"o":94641.5,"h":94718.6,"l":94633.2,"c":94681.6,"v":305200,"usd":3.22338809}
{"ts":1745627820000,"o":94681.6,"h":94706.1,"l":94672.4,"c":94687.6,"v":106900,"usd":1.12900102}
{"ts":1745627880000,"o":94687.6,"h":94680,"l":94653.4,"c":94674.5,"v":178700,"usd":1.88773305}
{"ts":1745627940000,"o":94674.5,"h":94688.3,"l":94666.7,"c":94669,"v":45400,"usd":0.47953543}
{"ts":1745628000000,"o":94669,"h":94704.9,"l":94633.7,"c":94633.7,"v":193900,"usd":2.04828403}
{"ts":1745628060000,"o":94633.7,"h":94670,"l":94637.8,"c":94670,"v":65500,"usd":0.69202675}
{"ts":1745628120000,"o":94670,"h":94679,"l":94634.2,"c":94679,"v":72200,"usd":0.76279082}
{"ts":1745628180000,"o":94679,"h":94680,"l":94616.9,"c":94616.9,"v":236500,"usd":2.49934495}
{"ts":1745628240000,"o":94616.9,"h":94643.8,"l":94580.1,"c":94582.3,"v":265000,"usd":2.80090183}
{"ts":1745628300000,"o":94582.3,"h":94610.1,"l":94569.4,"c":94590,"v":58400,"usd":0.61738944}
{"ts":1745628360000,"o":94590,"h":94690,"l":94569.8,"c":94690,"v":144400,"usd":1.52585576}
{"ts":1745628420000,"o":94690,"h":94810.2,"l":94698.7,"c":94806.6,"v":371300,"usd":3.91855389}
{"ts":1745628480000,"o":94806.6,"h":94931.4,"l":94809.8,"c":94924.3,"v":277500,"usd":2.92536604}
{"ts":1745628540000,"o":94924.3,"h":94902.7,"l":94849.7,"c":94856,"v":358900,"usd":3.78338723}
{"ts":1745628600000,"o":94856,"h":94868.8,"l":94843.4,"c":94843.4,"v":66500,"usd":0.70108049}
{"ts":1745628660000,"o":94843.4,"h":94879.9,"l":94830.1,"c":94862.3,"v":379200,"usd":3.9976843}
{"ts":1745628720000,"o":94862.3,"h":94879.7,"l":94856,"c":94863.5,"v":59200,"usd":0.62403154}
{"ts":1745628780000,"o":94863.5,"h":94850.5,"l":94840.1,"c":94846.3,"v":178900,"usd":1.88614874}
{"ts":1745628840000,"o":94846.3,"h":94870,"l":94810.3,"c":94870,"v":353500,"usd":3.72782305}
{"ts":1745628900000,"o":94870,"h":94951.4,"l":94880,"c":94951.4,"v":151000,"usd":1.59074128}
{"ts":1745628960000,"o":94951.4,"h":94961.6,"l":94912.5,"c":94912.5,"v":382500,"usd":4.02904671}
{"ts":1745629020000,"o":94912.5,"h":94910.1,"l":94877,"c":94900.2,"v":453900,"usd":4.78330647}
{"ts":1745629080000,"o":94900.2,"h":94950,"l":94900.5,"c":94950,"v":140900,"usd":1.48438625}
{"ts":1745629140000,"o":94950,"h":94957.5,"l":94888.5,"c":94907.3,"v":231600,"usd":2.43955864}
{"ts":1745629200000,"o":94907.3,"h":94917.1,"l":94906.8,"c":94906.8,"v":35600,"usd":0.37506778}
{"ts":1745629260000,"o":94906.8,"h":94932.7,"l":94888.5,"c":94888.5,"v":96900,"usd":1.02093476}
{"ts":1745629320000,"o":94888.5,"h":94903.1,"l":94875.2,"c":94903.1,"v":77400,"usd":0.81565454}
{"ts":1745629380000,"o":94903.1,"h":94884.7,"l":94842.9,"c":94852.2,"v":38700,"usd":0.40792719}
{"ts":1745629440000,"o":94852.2,"h":94846.4,"l":94827.1,"c":94827.1,"v":51600,"usd":0.54408197}
{"ts":1745629500000,"o":94827.1,"h":94839.9,"l":94832.9,"c":94833.3,"v":114000,"usd":1.20203646}
{"ts":1745629560000,"o":94833.3,"h":94839.9,"l":94820,"c":94820,"v":2900,"usd":0.03057987}
{"ts":1745629620000,"o":94820,"h":94810.5,"l":94765.4,"c":94771.6,"v":197200,"usd":2.08024853}
{"ts":1745629680000,"o":94771.6,"h":94910,"l":94780.5,"c":94910,"v":198500,"usd":2.09280646}
{"ts":1745629740000,"o":94910,"h":94974.5,"l":94905.4,"c":94966.6,"v":148300,"usd":1.56193361}
{"ts":1745629800000,"o":94966.6,"h":94978.1,"l":94956.7,"c":94976.6,"v":121300,"usd":1.27717024}
{"ts":1745629860000,"o":94976.6,"h":94964.2,"l":94946,"c":94946,"v":118700,"usd":1.24995416}
{"ts":1745629920000,"o":94946,"h":94945.1,"l":94916.3,"c":94916.4,"v":53000,"usd":0.55829076}
{"ts":1745629980000,"o":94916.4,"h":94916.2,"l":94900.1,"c":94902.6,"v":15400,"usd":0.16226231}
{"ts":1745630040000,"o":94902.6,"h":94902.5,"l":94888.8,"c":94888.8,"v":133600,"usd":1.40780823}
{"ts":1745630100000,"o":94888.8,"h":94895.9,"l":94881.1,"c":94895.9,"v":10700,"usd":0.11276353}
{"ts":1745630160000,"o":94895.9,"h":94898.2,"l":94852.2,"c":94895.7,"v":73900,"usd":0.77886472}
{"ts":1745630220000,"o":94895.7,"h":94901.9,"l":94845,"c":94900,"v":304400,"usd":3.20833901}
{"ts":1745630280000,"o":94900,"h":94970,"l":94900,"c":94970,"v":367700,"usd":3.8745226}
{"ts":1745630340000,"o":94970,"h":94977.4,"l":94945.4,"c":94977.4,"v":336500,"usd":3.54346799}
{"ts":1745630400000,"o":94977.4,"h":95000,"l":94972.6,"c":94999.9,"v":112800,"usd":1.18750538}
{"ts":1745630460000,"o":94999.9,"h":95098.9,"l":95000,"c":95068.8,"v":210300,"usd":2.21193824}
{"ts":1745630520000,"o":95068.8,"h":95083.2,"l":95007.6,"c":95049.6,"v":324200,"usd":3.41037684}
{"ts":1745630580000,"o":95049.6,"h":95072.5,"l":95027.9,"c":95072.5,"v":36500,"usd":0.38402311}
{"ts":1745630640000,"o":95072.5,"h":95098.7,"l":95065.5,"c":95070.1,"v":113300,"usd":1.19161515}
{"ts":1745630700000,"o":95070.1,"h":95067,"l":95060.1,"c":95067,"v":13500,"usd":0.14200523}
{"ts":1745630760000,"o":95067,"h":95074,"l":95060,"c":95074,"v":119300,"usd":1.2549747}
{"ts":1745630820000,"o":95074,"h":95071.4,"l":95060.2,"c":95060.2,"v":71200,"usd":0.74894101}
{"ts":1745630880000,"o":95060.2,"h":95060.3,"l":95025.3,"c":95047.7,"v":164000,"usd":1.72544022}
{"ts":1745630940000,"o":95047.7,"h":95064.7,"l":95016.4,"c":95016.4,"v":50000,"usd":0.52607823}
{"ts":1745631000000,"o":95016.4,"h":95016.4,"l":95016.4,"c":95016.4,"v":100,"usd":0.00105245}
{"ts":1745631060000,"o":95016.4,"h":95075.9,"l":95016.5,"c":95075.9,"v":343500,"usd":3.61407743}
{"ts":1745631120000,"o":95075.9,"h":95097,"l":95070.7,"c":95090.4,"v":10800,"usd":0.11358677}
{"ts":1745631180000,"o":95090.4,"h":95090.5,"l":95078.4,"c":95090.5,"v":122900,"usd":1.2924568}
{"ts":1745631240000,"o":95090.5,"h":95116.9,"l":95090.5,"c":95116.9,"v":761400,"usd":8.00600622}
{"ts":1745631300000,"o":95116.9,"h":95174,"l":95105.6,"c":95170.1,"v":251400,"usd":2.64275964}
{"ts":1745631360000,"o":95170.1,"h":95209.6,"l":95160.3,"c":95195.5,"v":664600,"usd":6.98095102}
{"ts":1745631420000,"o":95195.5,"h":95193,"l":95172.9,"c":95188.2,"v":70100,"usd":0.73654315}
{"ts":1745631480000,"o":95188.2,"h":95199.9,"l":95179.3,"c":95181.9,"v":22600,"usd":0.23742216}
{"ts":1745631540000,"o":95181.9,"h":95181.9,"l":95129.1,"c":95135,"v":205900,"usd":2.16374375}
{"ts":1745631600000,"o":95135,"h":95166.5,"l":95081.2,"c":95081.2,"v":235800,"usd":2.47856031}
{"ts":1745631660000,"o":95081.2,"h":95082.9,"l":95034,"c":95050,"v":84400,"usd":0.88778131}
{"ts":1745631720000,"o":95050,"h":95116.2,"l":95056,"c":95106.7,"v":209300,"usd":2.20180159}
{"ts":1745631780000,"o":95106.7,"h":95117,"l":95080.1,"c":95080.1,"v":58800,"usd":0.61828835}
{"ts":1745631840000,"o":95080.1,"h":95080,"l":95060.1,"c":95060.1,"v":3100,"usd":0.03260907}
{"ts":1745631900000,"o":95060.1,"h":95060,"l":95048.3,"c":95055.1,"v":21200,"usd":0.22302628}
{"ts":1745631960000,"o":95055.1,"h":95038.1,"l":95012.1,"c":95012.1,"v":113800,"usd":1.19754061}
{"ts":1745632020000,"o":95012.1,"h":95027.2,"l":95012.2,"c":95027.2,"v":81000,"usd":0.8524876}
{"ts":1745632080000,"o":95027.2,"h":95027.1,"l":95006.2,"c":95016.5,"v":80400,"usd":0.84619959}
{"ts":1745632140000,"o":95016.5,"h":95017.2,"l":95008.3,"c":95008.3,"v":110200,"usd":1.15978958}
{"ts":1745632200000,"o":95008.3,"h":95007.4,"l":95007.4,"c":95007.4,"v":24600,"usd":0.2589273}
{"ts":1745632260000,"o":95007.4,"h":95098.3,"l":95006.1,"c":95098.3,"v":286600,"usd":3.01567357}
{"ts":1745632320000,"o":95098.3,"h":95112.6,"l":95090.4,"c":95108.8,"v":30900,"usd":0.32492318}
{"ts":1745632380000,"o":95108.8,"h":95095.4,"l":95060,"c":95060,"v":19100,"usd":0.20089222}
{"ts":1745632440000,"o":95060,"h":95056.7,"l":95046.3,"c":95056.7,"v":139400,"usd":1.46654128}
{"ts":1745632500000,"o":95056.7,"h":95046.2,"l":95034.4,"c":95034.4,"v":5400,"usd":0.05681542}
{"ts":1745632560000,"o":95034.4,"h":95026.4,"l":95022.2,"c":95026.3,"v":42600,"usd":0.44830754}
{"ts":1745632620000,"o":95026.3,"h":95049.3,"l":95026.4,"c":95040.6,"v":59400,"usd":0.62505252}
{"ts":1745632680000,"o":95040.6,"h":95040.6,"l":95040.6,"c":95040.6,"v":0,"usd":0}
{"ts":1745632740000,"o":95040.6,"h":95026.4,"l":95000,"c":95012.6,"v":134100,"usd":1.41127874}
{"ts":1745632800000,"o":95012.6,"h":95025.6,"l":95012.6,"c":95020.7,"v":21800,"usd":0.22943108}
{"ts":1745632860000,"o":95020.7,"h":95020.9,"l":94970,"c":94970,"v":1211300,"usd":12.75063992}
{"ts":1745632920000,"o":94970,"h":94973.9,"l":94933,"c":94933,"v":80300,"usd":0.84564946}
{"ts":1745632980000,"o":94933,"h":94932.6,"l":94863.7,"c":94900,"v":223200,"usd":2.35196337}
{"ts":1745633040000,"o":94900,"h":94908.2,"l":94890,"c":94890,"v":15200,"usd":0.16016452}
{"ts":1745633100000,"o":94890,"h":94878.2,"l":94874.1,"c":94874.1,"v":36400,"usd":0.38365477}
{"ts":1745633160000,"o":94874.1,"h":94909.9,"l":94878,"c":94904.8,"v":51200,"usd":0.5395614}
{"ts":1745633220000,"o":94904.8,"h":94896.4,"l":94880,"c":94880,"v":133900,"usd":1.41121167}
{"ts":1745633280000,"o":94880,"h":94880,"l":94880,"c":94880,"v":0,"usd":0}
{"ts":1745633340000,"o":94880,"h":94863,"l":94863,"c":94863,"v":7600,"usd":0.0801154}
{"ts":1745633400000,"o":94863,"h":94880.1,"l":94860.5,"c":94878.3,"v":79000,"usd":0.83274192}
{"ts":1745633460000,"o":94878.3,"h":94878.8,"l":94878.3,"c":94878.8,"v":22900,"usd":0.24136142}
{"ts":1745633520000,"o":94878.8,"h":94878.3,"l":94861.9,"c":94861.9,"v":193600,"usd":2.04067178}
{"ts":1745633580000,"o":94861.9,"h":94861.9,"l":94800,"c":94800,"v":41700,"usd":0.43976494}
{"ts":1745633640000,"o":94800,"h":94800,"l":94774.2,"c":94774.4,"v":124400,"usd":1.31229184}
{"ts":1745633700000,"o":94774.4,"h":94789.1,"l":94774.2,"c":94781.4,"v":133800,"usd":1.41173678}
{"ts":1745633760000,"o":94781.4,"h":94774.2,"l":94774.2,"c":94774.2,"v":20400,"usd":0.21524856}
{"ts":1745633820000,"o":94774.2,"h":94774.1,"l":94765.5,"c":94765.5,"v":135900,"usd":1.43397585}
{"ts":1745633880000,"o":94765.5,"h":94762.9,"l":94710.4,"c":94710.4,"v":28600,"usd":0.30188048}
{"ts":1745633940000,"o":94710.4,"h":94737.8,"l":94706.3,"c":94724.7,"v":216700,"usd":2.28778661}
{"ts":1745634000000,"o":94724.7,"h":94800.7,"l":94733.4,"c":94782.1,"v":116400,"usd":1.22819427}
{"ts":1745634060000,"o":94782.1,"h":94800,"l":94768.6,"c":94800,"v":14100,"usd":0.14875421}
{"ts":1745634120000,"o":94800,"h":94818.3,"l":94785.5,"c":94785.5,"v":49200,"usd":0.51900261}
{"ts":1745634180000,"o":94785.5,"h":94820.7,"l":94785.7,"c":94785.7,"v":63200,"usd":0.66664541}
{"ts":1745634240000,"o":94785.7,"h":94810.7,"l":94788.5,"c":94810.7,"v":104500,"usd":1.1024531}
{"ts":1745634300000,"o":94810.7,"h":94849.9,"l":94810.8,"c":94842.9,"v":66900,"usd":0.70549433}
{"ts":1745634360000,"o":94842.9,"h":94842.9,"l":94842.8,"c":94842.9,"v":700,"usd":0.00738066}
{"ts":1745634420000,"o":94842.9,"h":94888.2,"l":94842.9,"c":94888.2,"v":131800,"usd":1.3896616}
{"ts":1745634480000,"o":94888.2,"h":94888.4,"l":94872.7,"c":94886.1,"v":19400,"usd":0.20446747}
{"ts":1745634540000,"o":94886.1,"h":94892.9,"l":94872.7,"c":94892.9,"v":278100,"usd":2.93095506}
{"ts":1745634600000,"o":94892.9,"h":94892.8,"l":94867.8,"c":94867.8,"v":9700,"usd":0.10224196}
{"ts":1745634660000,"o":94867.8,"h":94876.7,"l":94850.1,"c":94868.2,"v":15300,"usd":0.16129648}
{"ts":1745634720000,"o":94868.2,"h":94876.4,"l":94850,"c":94850,"v":98000,"usd":1.03320052}
{"ts":1745634780000,"o":94850,"h":94850.7,"l":94840.1,"c":94850.7,"v":131500,"usd":1.38643521}
{"ts":1745634840000,"o":94850.7,"h":94905,"l":94866.1,"c":94905,"v":76700,"usd":0.80826044}
{"ts":1745634900000,"o":94905,"h":94902,"l":94887.9,"c":94894.2,"v":32600,"usd":0.34356395}
{"ts":1745634960000,"o":94894.2,"h":94906.5,"l":94900,"c":94906.5,"v":32600,"usd":0.34349656}
{"ts":1745635020000,"o":94906.5,"h":94976.1,"l":94906.8,"c":94976.1,"v":176400,"usd":1.85816395}
{"ts":1745635080000,"o":94976.1,"h":94983,"l":94959.5,"c":94976.1,"v":23700,"usd":0.24954859}
{"ts":1745635140000,"o":94976.1,"h":94969.7,"l":94959.6,"c":94959.6,"v":108900,"usd":1.1467986}
{"ts":1745635200000,"o":94959.6,"h":94966.8,"l":94959.6,"c":94966.8,"v":19100,"usd":0.20113708}
{"ts":1745635260000,"o":94966.8,"h":94997.6,"l":94980,"c":94997.6,"v":171600,"usd":1.80651757}
{"ts":1745635320000,"o":94997.6,"h":94988.4,"l":94988.3,"c":94988.4,"v":122000,"usd":1.2843672}
{"ts":1745635380000,"o":94988.4,"h":95090,"l":94998.7,"c":95090,"v":412400,"usd":4.33985974}
{"ts":1745635440000,"o":95090,"h":95151.8,"l":95087.7,"c":95132.7,"v":205500,"usd":2.16080777}
{"ts":1745635500000,"o":95132.7,"h":95128.7,"l":95085.2,"c":95085.2,"v":96900,"usd":1.01896933}
{"ts":1745635560000,"o":95085.2,"h":95085.1,"l":95052.9,"c":95064.2,"v":49200,"usd":0.51759957}
{"ts":1745635620000,"o":95064.2,"h":95074,"l":95056.5,"c":95073.3,"v":40200,"usd":0.42285481}
{"ts":1745635680000,"o":95073.3,"h":95079.9,"l":95066.7,"c":95072.5,"v":2400,"usd":0.02524496}
{"ts":1745635740000,"o":95072.5,"h":95072.4,"l":95058.9,"c":95058.9,"v":101200,"usd":1.06446098}
{"ts":1745635800000,"o":95058.9,"h":95058.9,"l":94982.8,"c":94982.8,"v":115500,"usd":1.21564976}
{"ts":1745635860000,"o":94982.8,"h":94984.9,"l":94942.5,"c":94942.5,"v":82800,"usd":0.87182818}
{"ts":1745635920000,"o":94942.5,"h":95009.2,"l":94942.5,"c":95009.2,"v":167700,"usd":1.76596048}
{"ts":1745635980000,"o":95009.2,"h":95042.4,"l":95008.3,"c":95020.2,"v":49700,"usd":0.52305641}
{"ts":1745636040000,"o":95020.2,"h":95020.2,"l":95020.2,"c":95020.2,"v":18100,"usd":0.19048621}
{"ts":1745636100000,"o":95020.2,"h":95042.5,"l":95021.2,"c":95042.5,"v":117000,"usd":1.23126448}
{"ts":1745636160000,"o":95042.5,"h":95067,"l":95036.1,"c":95059,"v":62500,"usd":0.65760771}
{"ts":1745636220000,"o":95059,"h":95053.4,"l":95043.9,"c":95043.9,"v":4200,"usd":0.04418969}
{"ts":1745636280000,"o":95043.9,"h":95053.4,"l":95036,"c":95036,"v":79400,"usd":0.83541692}
{"ts":1745636340000,"o":95036,"h":95024,"l":95019.3,"c":95019.3,"v":19600,"usd":0.20627382}
{"ts":1745636400000,"o":95019.3,"h":95014.9,"l":94979.9,"c":94979.9,"v":47300,"usd":0.49785078}
{"ts":1745636460000,"o":94979.9,"h":94979.8,"l":94960.1,"c":94960.5,"v":145700,"usd":1.53426782}
{"ts":1745636520000,"o":94960.5,"h":94979,"l":94960.1,"c":94979,"v":18100,"usd":0.19060111}
{"ts":1745636580000,"o":94979,"h":95040,"l":95000,"c":95040,"v":10800,"usd":0.11365858}
{"ts":1745636640000,"o":95040,"h":95049.9,"l":95022.2,"c":95022.2,"v":49600,"usd":0.52194066}
{"ts":1745636700000,"o":95022.2,"h":95022.2,"l":94942.7,"c":94942.7,"v":32500,"usd":0.3421059}
{"ts":1745636760000,"o":94942.7,"h":94942.6,"l":94912.2,"c":94918.1,"v":76400,"usd":0.80486287}
{"ts":1745636820000,"o":94918.1,"h":94979.9,"l":94932.5,"c":94960,"v":17900,"usd":0.18854575}
{"ts":1745636880000,"o":94960,"h":94950,"l":94906.1,"c":94915.7,"v":104800,"usd":1.10408704}
{"ts":1745636940000,"o":94915.7,"h":94932.9,"l":94906.4,"c":94932.9,"v":102100,"usd":1.07552126}
{"ts":1745637000000,"o":94932.9,"h":94967.5,"l":94932.4,"c":94967.5,"v":80700,"usd":0.85007572}
{"ts":1745637060000,"o":94967.5,"h":95026.7,"l":94967.5,"c":95015.8,"v":135000,"usd":1.42093138}
{"ts":1745637120000,"o":95015.8,"h":95016.9,"l":94991.2,"c":95000,"v":26000,"usd":0.27366822}
{"ts":1745637180000,"o":95000,"h":95003.5,"l":95001.4,"c":95001.4,"v":7100,"usd":0.07473401}
{"ts":1745637240000,"o":95001.4,"h":94999.9,"l":94999.9,"c":94999.9,"v":4700,"usd":0.04947361}
{"ts":1745637300000,"o":94999.9,"h":94999.9,"l":94999.9,"c":94999.9,"v":0,"usd":0}
{"ts":1745637360000,"o":94999.9,"h":94992.1,"l":94939.6,"c":94939.6,"v":57900,"usd":0.60961762}
{"ts":1745637420000,"o":94939.6,"h":94948.6,"l":94932.4,"c":94932.4,"v":35900,"usd":0.37815205}
{"ts":1745637480000,"o":94932.4,"h":94925.4,"l":94819.4,"c":94819.4,"v":302000,"usd":3.18258186}
{"ts":1745637540000,"o":94819.4,"h":94839.9,"l":94808.3,"c":94828.9,"v":38600,"usd":0.40712515}
{"ts":1745637600000,"o":94828.9,"h":94847.6,"l":94826.7,"c":94844.3,"v":30100,"usd":0.31737851}
{"ts":1745637660000,"o":94844.3,"h":94834.5,"l":94773.5,"c":94773.5,"v":191800,"usd":2.02282026}
{"ts":1745637720000,"o":94773.5,"h":94842.5,"l":94759.3,"c":94833.6,"v":209800,"usd":2.21312126}
{"ts":1745637780000,"o":94833.6,"h":94840.7,"l":94799.3,"c":94812.8,"v":158300,"usd":1.66935154}
{"ts":1745637840000,"o":94812.8,"h":94875,"l":94812.9,"c":94861.5,"v":141200,"usd":1.48850185}
{"ts":1745637900000,"o":94861.5,"h":94861.5,"l":94834.9,"c":94834.9,"v":35400,"usd":0.37323492}
{"ts":1745637960000,"o":94834.9,"h":94839.2,"l":94807,"c":94839.2,"v":13000,"usd":0.1370917}
{"ts":1745638020000,"o":94839.2,"h":94823.7,"l":94800.1,"c":94800.2,"v":162600,"usd":1.71480726}
{"ts":1745638080000,"o":94800.2,"h":94834.3,"l":94812,"c":94834.3,"v":95100,"usd":1.00291498}
{"ts":1745638140000,"o":94834.3,"h":94800.1,"l":94766.3,"c":94766.3,"v":9100,"usd":0.09600981}
{"ts":1745638200000,"o":94766.3,"h":94799.6,"l":94750,"c":94799.6,"v":135500,"usd":1.42978724}
{"ts":1745638260000,"o":94799.6,"h":94799.2,"l":94756.7,"c":94756.7,"v":162600,"usd":1.71555088}
{"ts":1745638320000,"o":94756.7,"h":94760.8,"l":94749.7,"c":94749.7,"v":30000,"usd":0.31658777}
{"ts":1745638380000,"o":94749.7,"h":94759.2,"l":94741.4,"c":94741.4,"v":131600,"usd":1.3888517}
{"ts":1745638440000,"o":94741.4,"h":94742.8,"l":94741.4,"c":94742.8,"v":24000,"usd":0.25331909}
{"ts":1745638500000,"o":94742.8,"h":94771.2,"l":94755.9,"c":94762.9,"v":135800,"usd":1.43296954}
{"ts":1745638560000,"o":94762.9,"h":94770.5,"l":94756.5,"c":94761.7,"v":8900,"usd":0.0939221}
{"ts":1745638620000,"o":94761.7,"h":94761.7,"l":94732.1,"c":94737.3,"v":241900,"usd":2.55280471}
{"ts":1745638680000,"o":94737.3,"h":94754.8,"l":94743.6,"c":94754.8,"v":9300,"usd":0.0981594}
{"ts":1745638740000,"o":94754.8,"h":94768.5,"l":94743.2,"c":94745.1,"v":25300,"usd":0.26701929}
{"ts":1745638800000,"o":94745.1,"h":94743.1,"l":94743.1,"c":94743.1,"v":18300,"usd":0.19315467}
{"ts":1745638860000,"o":94743.1,"h":94743.1,"l":94743.1,"c":94743.1,"v":23000,"usd":0.2427627}
{"ts":1745638920000,"o":94743.1,"h":94768.3,"l":94743.2,"c":94765.2,"v":32100,"usd":0.33878513}
{"ts":1745638980000,"o":94765.2,"h":94756.9,"l":94743.3,"c":94743.3,"v":13100,"usd":0.13825858}
{"ts":1745639040000,"o":94743.3,"h":94749,"l":94743.1,"c":94743.1,"v":50000,"usd":0.52774197}
{"ts":1745639100000,"o":94743.1,"h":94743.2,"l":94743.1,"c":94743.2,"v":41000,"usd":0.43274924}
{"ts":1745639160000,"o":94743.2,"h":94780,"l":94743.1,"c":94780,"v":63200,"usd":0.66693983}
{"ts":1745639220000,"o":94780,"h":94782.8,"l":94743.8,"c":94745.4,"v":28900,"usd":0.30500498}
{"ts":1745639280000,"o":94745.4,"h":94782.8,"l":94765,"c":94782.8,"v":125500,"usd":1.3241335}
{"ts":1745639340000,"o":94782.8,"h":94788.9,"l":94760,"c":94760,"v":144200,"usd":1.52133777}
{"ts":1745639400000,"o":94760,"h":94758.8,"l":94752.5,"c":94752.5,"v":4600,"usd":0.0485444}
{"ts":1745639460000,"o":94752.5,"h":94752.5,"l":94752.5,"c":94752.5,"v":0,"usd":0}
{"ts":1745639520000,"o":94752.5,"h":94752.3,"l":94752.3,"c":94752.3,"v":200,"usd":0.00211076}
{"ts":1745639580000,"o":94752.3,"h":94752.3,"l":94752.3,"c":94752.3,"v":500,"usd":0.0052769}
{"ts":1745639640000,"o":94752.3,"h":94752.2,"l":94732,"c":94741.5,"v":168700,"usd":1.78065141}
{"ts":1745639700000,"o":94741.5,"h":94737.7,"l":94737.6,"c":94737.6,"v":1000,"usd":0.0105555}
{"ts":1745639760000,"o":94737.6,"h":94737.6,"l":94706.5,"c":94706.5,"v":346200,"usd":3.65502945}
{"ts":1745639820000,"o":94706.5,"h":94729.8,"l":94706.5,"c":94727.1,"v":35400,"usd":0.3737449}
{"ts":1745639880000,"o":94727.1,"h":94744.9,"l":94729.7,"c":94744.9,"v":13700,"usd":0.1446221}
{"ts":1745639940000,"o":94744.9,"h":94744.9,"l":94744.9,"c":94744.9,"v":0,"usd":0}
{"ts":1745640000000,"o":94744.9,"h":94750.8,"l":94727.6,"c":94727.6,"v":35700,"usd":0.37684885}
{"ts":1745640060000,"o":94727.6,"h":94734.5,"l":94711.4,"c":94714.8,"v":235300,"usd":2.48408157}
{"ts":1745640120000,"o":94714.8,"h":94725.1,"l":94695.4,"c":94714.3,"v":119400,"usd":1.26072808}
{"ts":1745640180000,"o":94714.3,"h":94724.7,"l":94695.8,"c":94710.1,"v":136700,"usd":1.44334405}
{"ts":1745640240000,"o":94710.1,"h":94710.1,"l":94710.1,"c":94710.1,"v":0,"usd":0}
{"ts":1745640300000,"o":94710.1,"h":94719.8,"l":94696.1,"c":94710,"v":69400,"usd":0.73282989}
{"ts":1745640360000,"o":94710,"h":94810,"l":94720,"c":94794.9,"v":180800,"usd":1.90746779}
{"ts":1745640420000,"o":94794.9,"h":94805.7,"l":94779.6,"c":94780.1,"v":57100,"usd":0.60235894}
{"ts":1745640480000,"o":94780.1,"h":94813.7,"l":94785.6,"c":94813.6,"v":32400,"usd":0.34179532}
{"ts":1745640540000,"o":94813.6,"h":94820,"l":94813.6,"c":94820,"v":9600,"usd":0.10124797}
{"ts":1745640600000,"o":94820,"h":94829.9,"l":94824.4,"c":94826.9,"v":8600,"usd":0.0906907}
{"ts":1745640660000,"o":94826.9,"h":94826.9,"l":94785.5,"c":94785.5,"v":27400,"usd":0.28903284}
{"ts":1745640720000,"o":94785.5,"h":94785.5,"l":94770.2,"c":94770.3,"v":33500,"usd":0.3534772}
{"ts":1745640780000,"o":94770.3,"h":94770.5,"l":94723.7,"c":94723.7,"v":204700,"usd":2.16026932}
{"ts":1745640840000,"o":94723.7,"h":94743.3,"l":94709.7,"c":94709.7,"v":129500,"usd":1.36698438}
{"ts":1745640900000,"o":94709.7,"h":94722.7,"l":94709.5,"c":94722.7,"v":35800,"usd":0.37795768}
{"ts":1745640960000,"o":94722.7,"h":94732.1,"l":94709.4,"c":94730.1,"v":67000,"usd":0.70731973}
{"ts":1745641020000,"o":94730.1,"h":94730.1,"l":94709.4,"c":94709.5,"v":20100,"usd":0.2122167}
{"ts":1745641080000,"o":94709.5,"h":94723.8,"l":94681.5,"c":94681.5,"v":279000,"usd":2.94602585}
{"ts":1745641140000,"o":94681.5,"h":94699.9,"l":94648.9,"c":94684,"v":123900,"usd":1.30863006}
{"ts":1745641200000,"o":94684,"h":94691.2,"l":94683.9,"c":94683.9,"v":120400,"usd":1.27160044}
{"ts":1745641260000,"o":94683.9,"h":94684,"l":94674.4,"c":94674.4,"v":10800,"usd":0.1140657}
{"ts":1745641320000,"o":94674.4,"h":94674.4,"l":94653.5,"c":94664.3,"v":262000,"usd":2.76760788}
{"ts":1745641380000,"o":94664.3,"h":94660.3,"l":94653.4,"c":94656.5,"v":26900,"usd":0.28417774}
{"ts":1745641440000,"o":94656.5,"h":94656.4,"l":94649.1,"c":94649.2,"v":166900,"usd":1.76327153}
{"ts":1745641500000,"o":94649.2,"h":94649.2,"l":94630.8,"c":94639.1,"v":41600,"usd":0.4395625}
{"ts":1745641560000,"o":94639.1,"h":94639,"l":94613,"c":94616.4,"v":113700,"usd":1.20144666}
{"ts":1745641620000,"o":94616.4,"h":94630.6,"l":94613.1,"c":94613.2,"v":41700,"usd":0.44072336}
{"ts":1745641680000,"o":94613.2,"h":94653.8,"l":94621.9,"c":94653.5,"v":35200,"usd":0.37196513}
{"ts":1745641740000,"o":94653.5,"h":94659.9,"l":94641.7,"c":94641.7,"v":10600,"usd":0.1119849}
{"ts":1745641800000,"o":94641.7,"h":94640.3,"l":94625.2,"c":94627.9,"v":800,"usd":0.00845385}
{"ts":1745641860000,"o":94627.9,"h":94622.6,"l":94613.2,"c":94613.2,"v":146100,"usd":1.54407819}
{"ts":1745641920000,"o":94613.2,"h":94613.2,"l":94590.5,"c":94592.7,"v":368100,"usd":3.8907748}
{"ts":1745641980000,"o":94592.7,"h":94628.2,"l":94592.6,"c":94628.2,"v":64200,"usd":0.67857131}
{"ts":1745642040000,"o":94628.2,"h":94628.2,"l":94605.6,"c":94605.7,"v":41100,"usd":0.43442698}
{"ts":1745642100000,"o":94605.7,"h":94605.6,"l":94585,"c":94591.2,"v":114500,"usd":1.21036638}
{"ts":1745642160000,"o":94591.2,"h":94597.1,"l":94591.1,"c":94597.1,"v":108600,"usd":1.14809622}
{"ts":1745642220000,"o":94597.1,"h":94597,"l":94591.1,"c":94591.2,"v":50200,"usd":0.53070052}
{"ts":1745642280000,"o":94591.2,"h":94591.1,"l":94541.1,"c":94568.3,"v":294600,"usd":3.11524124}
{"ts":1745642340000,"o":94568.3,"h":94568.5,"l":94560.2,"c":94568.5,"v":90800,"usd":0.96017029}
{"ts":1745642400000,"o":94568.5,"h":94572.4,"l":94560.1,"c":94560.1,"v":128500,"usd":1.35885118}
{"ts":1745642460000,"o":94560.1,"h":94614.9,"l":94560.2,"c":94614.9,"v":586000,"usd":6.19464622}
{"ts":1745642520000,"o":94614.9,"h":94629.1,"l":94595.6,"c":94629.1,"v":120000,"usd":1.26827511}
{"ts":1745642580000,"o":94629.1,"h":94639.1,"l":94597.3,"c":94620,"v":38600,"usd":0.4079686}
{"ts":1745642640000,"o":94620,"h":94676.9,"l":94630,"c":94676.8,"v":63200,"usd":0.6675804}
{"ts":1745642700000,"o":94676.8,"h":94696,"l":94676.8,"c":94684.5,"v":197000,"usd":2.08070639}
{"ts":1745642760000,"o":94684.5,"h":94704.2,"l":94658.8,"c":94680,"v":90700,"usd":0.9578768}
{"ts":1745642820000,"o":94680,"h":94700,"l":94680,"c":94700,"v":29600,"usd":0.31259031}
{"ts":1745642880000,"o":94700,"h":94702.6,"l":94675.9,"c":94675.9,"v":20000,"usd":0.21123615}
{"ts":1745642940000,"o":94675.9,"h":94686.3,"l":94625.5,"c":94625.5,"v":13900,"usd":0.14685387}
{"ts":1745643000000,"o":94625.5,"h":94641.7,"l":94625.2,"c":94641.7,"v":112300,"usd":1.18678067}
{"ts":1745643060000,"o":94641.7,"h":94641.7,"l":94607.9,"c":94608,"v":109800,"usd":1.16037019}
{"ts":1745643120000,"o":94608,"h":94607.9,"l":94600,"c":94600,"v":241100,"usd":2.54861892}
{"ts":1745643180000,"o":94600,"h":94600,"l":94564.1,"c":94564.1,"v":298100,"usd":3.1511986}
{"ts":1745643240000,"o":94564.1,"h":94584.5,"l":94550.5,"c":94584.5,"v":131800,"usd":1.39383214}
{"ts":1745643300000,"o":94584.5,"h":94584.5,"l":94584.5,"c":94584.5,"v":0,"usd":0}
{"ts":1745643360000,"o":94584.5,"h":94584,"l":94563.5,"c":94563.5,"v":3200,"usd":0.03383367}
{"ts":1745643420000,"o":94563.5,"h":94563.5,"l":94517.1,"c":94534.8,"v":218300,"usd":2.30902651}
{"ts":1745643480000,"o":94534.8,"h":94530.1,"l":94530,"c":94530.1,"v":5100,"usd":0.05395106}
{"ts":1745643540000,"o":94530.1,"h":94540,"l":94530.1,"c":94540,"v":19000,"usd":0.20099036}
{"ts":1745643600000,"o":94540,"h":94540,"l":94540,"c":94540,"v":0,"usd":0}
{"ts":1745643660000,"o":94540,"h":94600,"l":94517.3,"c":94600,"v":423700,"usd":4.48156325}
{"ts":1745643720000,"o":94600,"h":94630,"l":94594.9,"c":94627.5,"v":39700,"usd":0.41964258}
{"ts":1745643780000,"o":94627.5,"h":94654.3,"l":94617.1,"c":94617.2,"v":65400,"usd":0.69110496}
{"ts":1745643840000,"o":94617.2,"h":94624.7,"l":94606.3,"c":94606.4,"v":4100,"usd":0.04333195}
{"ts":1745643900000,"o":94606.4,"h":94606.3,"l":94593.2,"c":94593.2,"v":10400,"usd":0.10993652}
{"ts":1745643960000,"o":94593.2,"h":94585.8,"l":94533.3,"c":94535,"v":46500,"usd":0.49181267}
{"ts":1745644020000,"o":94535,"h":94596.9,"l":94529.7,"c":94595.3,"v":58400,"usd":0.61749023}
{"ts":1745644080000,"o":94595.3,"h":94596,"l":94594,"c":94594.7,"v":9000,"usd":0.09514243}
{"ts":1745644140000,"o":94594.7,"h":94591.3,"l":94517.3,"c":94525.8,"v":355200,"usd":3.75643427}
{"ts":1745644200000,"o":94525.8,"h":94525.7,"l":94517.4,"c":94517.6,"v":32400,"usd":0.34279349}
{"ts":1745644260000,"o":94517.6,"h":94528.1,"l":94519.5,"c":94519.5,"v":21200,"usd":0.22429092}
{"ts":1745644320000,"o":94519.5,"h":94530,"l":94517.5,"c":94517.6,"v":277300,"usd":2.93376826}
{"ts":1745644380000,"o":94517.6,"h":94530,"l":94517.6,"c":94530,"v":96800,"usd":1.02408901}
{"ts":1745644440000,"o":94530,"h":94539.4,"l":94529.9,"c":94529.9,"v":170200,"usd":1.80044674}
{"ts":1745644500000,"o":94529.9,"h":94529.9,"l":94513.2,"c":94513.3,"v":54400,"usd":0.5755584}
{"ts":1745644560000,"o":94513.3,"h":94562.4,"l":94518.9,"c":94562.4,"v":2700,"usd":0.02855773}
{"ts":1745644620000,"o":94562.4,"h":94574.5,"l":94519,"c":94550.2,"v":167000,"usd":1.76623667}
{"ts":1745644680000,"o":94550.2,"h":94580,"l":94550.2,"c":94575.1,"v":68400,"usd":0.72333686}
{"ts":1745644740000,"o":94575.1,"h":94598,"l":94569.7,"c":94591.4,"v":141600,"usd":1.49697418}
{"ts":1745644800000,"o":94591.4,"h":94591.3,"l":94525.9,"c":94547.5,"v":170500,"usd":1.80303884}
{"ts":1745644860000,"o":94547.5,"h":94559.9,"l":94532.3,"c":94532.3,"v":21700,"usd":0.22952882}
{"ts":1745644920000,"o":94532.3,"h":94572.8,"l":94537,"c":94556.1,"v":793700,"usd":8.39316184}
{"ts":1745644980000,"o":94556.1,"h":94570.6,"l":94560.6,"c":94568.7,"v":30100,"usd":0.31829105}
{"ts":1745645040000,"o":94568.7,"h":94561.8,"l":94536.9,"c":94537,"v":22900,"usd":0.24218982}
{"ts":1745645100000,"o":94537,"h":94540.9,"l":94500,"c":94502.1,"v":265300,"usd":2.8065738}
{"ts":1745645160000,"o":94502.1,"h":94505.5,"l":94468.3,"c":94474.8,"v":179400,"usd":1.89855966}
{"ts":1745645220000,"o":94474.8,"h":94481,"l":94371,"c":94470,"v":1320900,"usd":13.98747308}
{"ts":1745645280000,"o":94470,"h":94584.7,"l":94460.4,"c":94551.4,"v":846400,"usd":8.95405589}
{"ts":1745645340000,"o":94551.4,"h":94563.3,"l":94530,"c":94559.6,"v":146300,"usd":1.54719488}
{"ts":1745645400000,"o":94559.6,"h":94559.6,"l":94559.6,"c":94559.6,"v":0,"usd":0}
{"ts":1745645460000,"o":94559.6,"h":94606.2,"l":94559.6,"c":94602.1,"v":179500,"usd":1.89797129}
{"ts":1745645520000,"o":94602.1,"h":94609.7,"l":94589.5,"c":94609.7,"v":157000,"usd":1.65971457}
{"ts":1745645580000,"o":94609.7,"h":94634.3,"l":94580.1,"c":94605.1,"v":238900,"usd":2.52493667}
{"ts":1745645640000,"o":94605.1,"h":94639,"l":94600.2,"c":94630.7,"v":112800,"usd":1.19211316}
{"ts":1745645700000,"o":94630.7,"h":94638.7,"l":94607.4,"c":94612,"v":146700,"usd":1.55036836}
{"ts":1745645760000,"o":94612,"h":94629,"l":94615.2,"c":94628.8,"v":146000,"usd":1.54307185}
{"ts":1745645820000,"o":94628.8,"h":94679.1,"l":94633.1,"c":94679.1,"v":133500,"usd":1.41043106}
{"ts":1745645880000,"o":94679.1,"h":94700,"l":94649.5,"c":94649.5,"v":91100,"usd":0.96228949}
{"ts":1745645940000,"o":94649.5,"h":94645.9,"l":94594,"c":94594.1,"v":200100,"usd":2.11484049}
{"ts":1745646000000,"o":94594.1,"h":94600.7,"l":94550.2,"c":94558,"v":141800,"usd":1.49944703}
{"ts":1745646060000,"o":94558,"h":94587.5,"l":94544.9,"c":94544.9,"v":134900,"usd":1.42651328}
{"ts":1745646120000,"o":94544.9,"h":94561.9,"l":94561.2,"c":94561.9,"v":4300,"usd":0.04547315}
{"ts":1745646180000,"o":94561.9,"h":94572.9,"l":94572.9,"c":94572.9,"v":6400,"usd":0.06767296}
{"ts":1745646240000,"o":94572.9,"h":94610,"l":94573,"c":94610,"v":69600,"usd":0.73577561}
{"ts":1745646300000,"o":94610,"h":94637.7,"l":94593.9,"c":94630.2,"v":189700,"usd":2.0049067}
{"ts":1745646360000,"o":94630.2,"h":94636.8,"l":94595.5,"c":94636.8,"v":36200,"usd":0.3826119}
{"ts":1745646420000,"o":94636.8,"h":94682.8,"l":94630,"c":94670.4,"v":148800,"usd":1.57216203}
{"ts":1745646480000,"o":94670.4,"h":94685.2,"l":94648.9,"c":94685.2,"v":129400,"usd":1.36687887}
{"ts":1745646540000,"o":94685.2,"h":94708.6,"l":94690,"c":94699.8,"v":55800,"usd":0.58924101}
{"ts":1745646600000,"o":94699.8,"h":94709.9,"l":94686,"c":94688.8,"v":54500,"usd":0.57548297}
{"ts":1745646660000,"o":94688.8,"h":94680,"l":94647.7,"c":94647.7,"v":112800,"usd":1.19152549}
{"ts":1745646720000,"o":94647.7,"h":94662.9,"l":94656.7,"c":94662.9,"v":15200,"usd":0.16057375}
{"ts":1745646780000,"o":94662.9,"h":94680.1,"l":94657.4,"c":94680.1,"v":55000,"usd":0.58091636}
{"ts":1745646840000,"o":94680.1,"h":94660.1,"l":94660.1,"c":94660.1,"v":100,"usd":0.00105641}
{"ts":1745646900000,"o":94660.1,"h":94696.5,"l":94660,"c":94680.3,"v":123000,"usd":1.29924476}
{"ts":1745646960000,"o":94680.3,"h":94680.3,"l":94680,"c":94680,"v":1300,"usd":0.01373047}
{"ts":1745647020000,"o":94680,"h":94680,"l":94680,"c":94680,"v":0,"usd":0}
{"ts":1745647080000,"o":94680,"h":94665.9,"l":94665.9,"c":94665.9,"v":500,"usd":0.00528175}
{"ts":1745647140000,"o":94665.9,"h":94665.8,"l":94620.7,"c":94632.7,"v":242600,"usd":2.56315812}
{"ts":1745647200000,"o":94632.7,"h":94632.6,"l":94620.7,"c":94620.7,"v":21200,"usd":0.22404857}
{"ts":1745647260000,"o":94620.7,"h":94632.8,"l":94620.8,"c":94625.4,"v":75400,"usd":0.7968101}
{"ts":1745647320000,"o":94625.4,"h":94632.8,"l":94621.2,"c":94629.5,"v":11700,"usd":0.12364818}
{"ts":1745647380000,"o":94629.5,"h":94629.5,"l":94629.5,"c":94629.5,"v":0,"usd":0}
{"ts":1745647440000,"o":94629.5,"h":94645.8,"l":94620.8,"c":94645.8,"v":25600,"usd":0.27051612}
{"ts":1745647500000,"o":94645.8,"h":94680.3,"l":94620.7,"c":94620.7,"v":105700,"usd":1.11671615}
{"ts":1745647560000,"o":94620.7,"h":94620.7,"l":94587.5,"c":94615.7,"v":112400,"usd":1.18803059}
{"ts":1745647620000,"o":94615.7,"h":94620,"l":94619.9,"c":94619.9,"v":25500,"usd":0.2694993}
{"ts":1745647680000,"o":94619.9,"h":94616.1,"l":94601.3,"c":94612.8,"v":25300,"usd":0.26742239}
{"ts":1745647740000,"o":94612.8,"h":94612.8,"l":94612.8,"c":94612.8,"v":0,"usd":0}
{"ts":1745647800000,"o":94612.8,"h":94612.8,"l":94600,"c":94600,"v":96100,"usd":1.01584403}
{"ts":1745647860000,"o":94600,"h":94630.5,"l":94587.8,"c":94630.5,"v":79400,"usd":0.83926288}
{"ts":1745647920000,"o":94630.5,"h":94678.7,"l":94640,"c":94678.7,"v":39200,"usd":0.41410917}
{"ts":1745647980000,"o":94678.7,"h":94680.4,"l":94668.3,"c":94680.4,"v":112800,"usd":1.19138645}
{"ts":1745648040000,"o":94680.4,"h":94706.8,"l":94689.7,"c":94706.7,"v":112600,"usd":1.18912938}
{"ts":1745648100000,"o":94706.7,"h":94708.9,"l":94700.6,"c":94708.9,"v":11200,"usd":0.11826725}
{"ts":1745648160000,"o":94708.9,"h":94708.8,"l":94689.6,"c":94689.7,"v":67400,"usd":0.71173263}
{"ts":1745648220000,"o":94689.7,"h":94689.6,"l":94652.1,"c":94652.1,"v":76200,"usd":0.80476078}
{"ts":1745648280000,"o":94652.1,"h":94660.1,"l":94642,"c":94642,"v":39000,"usd":0.4120221}
{"ts":1745648340000,"o":94642,"h":94642.3,"l":94622.7,"c":94622.7,"v":43800,"usd":0.462843}
{"ts":1745648400000,"o":94622.7,"h":94639.4,"l":94593.8,"c":94593.8,"v":164900,"usd":1.74270859}
{"ts":1745648460000,"o":94593.8,"h":94602,"l":94602,"c":94602,"v":5300,"usd":0.05602418}
{"ts":1745648520000,"o":94602,"h":94619.9,"l":94604.8,"c":94619.9,"v":131600,"usd":1.39104961}
{"ts":1745648580000,"o":94619.9,"h":94630,"l":94620,"c":94630,"v":10100,"usd":0.10673373}
{"ts":1745648640000,"o":94630,"h":94629.7,"l":94604.7,"c":94604.7,"v":4200,"usd":0.04439296}
{"ts":1745648700000,"o":94604.7,"h":94604.7,"l":94604.7,"c":94604.7,"v":55200,"usd":0.58348056}
{"ts":1745648760000,"o":94604.7,"h":94604.8,"l":94604.7,"c":94604.8,"v":127600,"usd":1.34877028}
{"ts":1745648820000,"o":94604.8,"h":94619.2,"l":94619.2,"c":94619.2,"v":200,"usd":0.00211374}
{"ts":1745648880000,"o":94619.2,"h":94618.3,"l":94604.8,"c":94618.1,"v":25200,"usd":0.26636781}
{"ts":1745648940000,"o":94618.1,"h":94617.4,"l":94617.3,"c":94617.4,"v":11400,"usd":0.12048546}
{"ts":1745649000000,"o":94617.4,"h":94617.1,"l":94604.7,"c":94604.7,"v":45900,"usd":0.48514918}
{"ts":1745649060000,"o":94604.7,"h":94604.7,"l":94604.7,"c":94604.7,"v":0,"usd":0}
{"ts":1745649120000,"o":94604.7,"h":94604.7,"l":94604.7,"c":94604.7,"v":0,"usd":0}
{"ts":1745649180000,"o":94604.7,"h":94611,"l":94600.1,"c":94611,"v":22400,"usd":0.23678508}
{"ts":1745649240000,"o":94611,"h":94611,"l":94611,"c":94611,"v":0,"usd":0}
{"ts":1745649300000,"o":94611,"h":94617.4,"l":94617.4,"c":94617.4,"v":10000,"usd":0.105689}
{"ts":1745649360000,"o":94617.4,"h":94657.4,"l":94617.4,"c":94650,"v":399800,"usd":4.22477724}
{"ts":1745649420000,"o":94650,"h":94694.4,"l":94660.1,"c":94676.2,"v":59000,"usd":0.62315015}
{"ts":1745649480000,"o":94676.2,"h":94664.1,"l":94623.9,"c":94623.9,"v":57600,"usd":0.60851337}
{"ts":1745649540000,"o":94623.9,"h":94623.9,"l":94606.7,"c":94606.7,"v":15400,"usd":0.16277213}
{"ts":1745649600000,"o":94606.7,"h":94664.1,"l":94600.4,"c":94664.1,"v":113100,"usd":1.19526043}
{"ts":1745649660000,"o":94664.1,"h":94644.7,"l":94606.6,"c":94620.5,"v":50400,"usd":0.53266333}
{"ts":1745649720000,"o":94620.5,"h":94635.1,"l":94620.5,"c":94633.2,"v":31400,"usd":0.33182564}
{"ts":1745649780000,"o":94633.2,"h":94646.1,"l":94623.6,"c":94646.1,"v":34600,"usd":0.36560145}
{"ts":1745649840000,"o":94646.1,"h":94658.6,"l":94634.9,"c":94644.2,"v":98000,"usd":1.03544502}
{"ts":1745649900000,"o":94644.2,"h":94647.4,"l":94626.3,"c":94638.4,"v":39000,"usd":0.41208738}
{"ts":1745649960000,"o":94638.4,"h":94638.6,"l":94635.3,"c":94638.6,"v":33600,"usd":0.35503707}
{"ts":1745650020000,"o":94638.6,"h":94646.4,"l":94628,"c":94643.9,"v":36800,"usd":0.38886714}
{"ts":1745650080000,"o":94643.9,"h":94664.1,"l":94638.9,"c":94653.1,"v":110000,"usd":1.16213503}
{"ts":1745650140000,"o":94653.1,"h":94710,"l":94653.1,"c":94710,"v":235900,"usd":2.49171191}
{"ts":1745650200000,"o":94710,"h":94710,"l":94701,"c":94709.8,"v":121700,"usd":1.28498265}
{"ts":1745650260000,"o":94709.8,"h":94715.8,"l":94709.4,"c":94715.8,"v":106200,"usd":1.12130945}
{"ts":1745650320000,"o":94715.8,"h":94741.6,"l":94715.8,"c":94741.6,"v":223700,"usd":2.36158913}
{"ts":1745650380000,"o":94741.6,"h":94741.6,"l":94720,"c":94740.1,"v":97800,"usd":1.03232094}
{"ts":1745650440000,"o":94740.1,"h":94740.1,"l":94709.3,"c":94714.6,"v":104300,"usd":1.10111429}
{"ts":1745650500000,"o":94714.6,"h":94707.6,"l":94696.9,"c":94696.9,"v":155500,"usd":1.64199396}
{"ts":1745650560000,"o":94696.9,"h":94696.9,"l":94660,"c":94660,"v":133600,"usd":1.41128281}
{"ts":1745650620000,"o":94660,"h":94660,"l":94660,"c":94660,"v":0,"usd":0}
{"ts":1745650680000,"o":94660,"h":94664.8,"l":94640.1,"c":94640.1,"v":48300,"usd":0.51031047}
{"ts":1745650740000,"o":94640.1,"h":94641.2,"l":94640,"c":94640,"v":134700,"usd":1.42326722}
{"ts":1745650800000,"o":94640,"h":94626.7,"l":94626.7,"c":94626.7,"v":21400,"usd":0.22615092}
{"ts":1745650860000,"o":94626.7,"h":94655.1,"l":94632.4,"c":94655.1,"v":127500,"usd":1.34714697}
{"ts":1745650920000,"o":94655.1,"h":94653.8,"l":94641.1,"c":94647.3,"v":33200,"usd":0.35077558}
{"ts":1745650980000,"o":94647.3,"h":94687.2,"l":94647.4,"c":94687.2,"v":55300,"usd":0.58415282}
{"ts":1745651040000,"o":94687.2,"h":94690,"l":94687.3,"c":94690,"v":1900,"usd":0.02006603}
{"ts":1745651100000,"o":94690,"h":94700,"l":94681.2,"c":94681.2,"v":72900,"usd":0.7698381}
{"ts":1745651160000,"o":94681.2,"h":94668.7,"l":94668.6,"c":94668.6,"v":19200,"usd":0.20281344}
{"ts":1745651220000,"o":94668.6,"h":94671.2,"l":94660.1,"c":94671.1,"v":130900,"usd":1.38269357}
{"ts":1745651280000,"o":94671.1,"h":94666.8,"l":94660.1,"c":94666.5,"v":34400,"usd":0.36339447}
{"ts":1745651340000,"o":94666.5,"h":94665.1,"l":94660,"c":94660,"v":2300,"usd":0.02429663}
{"ts":1745651400000,"o":94660,"h":94664.2,"l":94626.6,"c":94638.9,"v":248900,"usd":2.62986507}
{"ts":1745651460000,"o":94638.9,"h":94663,"l":94645.1,"c":94653.6,"v":75000,"usd":0.79231462}
{"ts":1745651520000,"o":94653.6,"h":94710,"l":94644.5,"c":94710,"v":140500,"usd":1.48404848}
{"ts":1745651580000,"o":94710,"h":94709.9,"l":94681.1,"c":94697.5,"v":58200,"usd":0.6146017}
{"ts":1745651640000,"o":94697.5,"h":94684.3,"l":94684.3,"c":94684.3,"v":116400,"usd":1.22934696}
{"ts":1745651700000,"o":94684.3,"h":94709.2,"l":94709.2,"c":94709.2,"v":1700,"usd":0.01794962}
{"ts":1745651760000,"o":94709.2,"h":94756.7,"l":94720,"c":94756.7,"v":352700,"usd":3.72297325}
{"ts":1745651820000,"o":94756.7,"h":94751.1,"l":94735.2,"c":94735.2,"v":115300,"usd":1.21690063}
{"ts":1745651880000,"o":94735.2,"h":94735.2,"l":94735.2,"c":94735.2,"v":0,"usd":0}
{"ts":1745651940000,"o":94735.2,"h":94731.9,"l":94731.9,"c":94731.9,"v":24600,"usd":0.25968006}
{"ts":1745652000000,"o":94731.9,"h":94731.9,"l":94731.9,"c":94731.9,"v":100,"usd":0.00105561}
{"ts":1745652060000,"o":94731.9,"h":94731.9,"l":94731.9,"c":94731.9,"v":34800,"usd":0.36735228}
{"ts":1745652120000,"o":94731.9,"h":94731.9,"l":94731.9,"c":94731.9,"v":68100,"usd":0.71887041}
{"ts":1745652180000,"o":94731.9,"h":94731.9,"l":94683.9,"c":94683.9,"v":118000,"usd":1.24611868}
{"ts":1745652240000,"o":94683.9,"h":94702.3,"l":94680,"c":94680,"v":28900,"usd":0.30522147}
{"ts":1745652300000,"o":94680,"h":94720,"l":94680,"c":94720,"v":51400,"usd":0.54278866}
{"ts":1745652360000,"o":94720,"h":94732,"l":94729.4,"c":94731.7,"v":139900,"usd":1.47681067}
{"ts":1745652420000,"o":94731.7,"h":94731.7,"l":94701.1,"c":94705.9,"v":65200,"usd":0.68836258}
{"ts":1745652480000,"o":94705.9,"h":94714.6,"l":94700,"c":94700,"v":45600,"usd":0.4814515}
{"ts":1745652540000,"o":94700,"h":94695.1,"l":94691.2,"c":94695.1,"v":13500,"usd":0.1425677}
{"ts":1745652600000,"o":94695.1,"h":94707.6,"l":94700.7,"c":94707.6,"v":14200,"usd":0.14994232}
{"ts":1745652660000,"o":94707.6,"h":94707.5,"l":94656.2,"c":94656.2,"v":155800,"usd":1.64574961}
{"ts":1745652720000,"o":94656.2,"h":94674.6,"l":94656.3,"c":94674.6,"v":61200,"usd":0.64649845}
{"ts":1745652780000,"o":94674.6,"h":94674.5,"l":94658.6,"c":94658.6,"v":45900,"usd":0.48482077}
{"ts":1745652840000,"o":94658.6,"h":94658.7,"l":94658.7,"c":94658.7,"v":23500,"usd":0.24826105}
{"ts":1745652900000,"o":94658.7,"h":94690,"l":94671.5,"c":94690,"v":14600,"usd":0.15421108}
{"ts":1745652960000,"o":94690,"h":94708.5,"l":94692.3,"c":94708.5,"v":15000,"usd":0.15838653}
{"ts":1745653020000,"o":94708.5,"h":94800,"l":94708.5,"c":94800,"v":630900,"usd":6.65759623}
{"ts":1745653080000,"o":94800,"h":94800,"l":94781.5,"c":94794.8,"v":78600,"usd":0.82911601}
{"ts":1745653140000,"o":94794.8,"h":94794.9,"l":94790,"c":94790,"v":26100,"usd":0.27533241}
{"ts":1745653200000,"o":94790,"h":94790,"l":94790,"c":94790,"v":0,"usd":0}
{"ts":1745653260000,"o":94790,"h":94770.7,"l":94770.7,"c":94770.7,"v":27700,"usd":0.29228486}
{"ts":1745653320000,"o":94770.7,"h":94785.3,"l":94785.3,"c":94785.3,"v":38900,"usd":0.41040278}
{"ts":1745653380000,"o":94785.3,"h":94790.9,"l":94778.2,"c":94790.8,"v":145600,"usd":1.53611126}
{"ts":1745653440000,"o":94790.8,"h":94790.8,"l":94785.5,"c":94785.5,"v":30200,"usd":0.31859956}
{"ts":1745653500000,"o":94785.5,"h":94786,"l":94786,"c":94786,"v":5700,"usd":0.06013557}
{"ts":1745653560000,"o":94786,"h":94786,"l":94754.8,"c":94769,"v":151100,"usd":1.59440662}
{"ts":1745653620000,"o":94769,"h":94769,"l":94730,"c":94730,"v":256100,"usd":2.70294577}
{"ts":1745653680000,"o":94730,"h":94730,"l":94692.1,"c":94692.1,"v":391400,"usd":4.13242721}
{"ts":1745653740000,"o":94692.1,"h":94680.1,"l":94653.1,"c":94653.1,"v":104900,"usd":1.10804266}
{"ts":1745653800000,"o":94653.1,"h":94680,"l":94658.6,"c":94665.6,"v":28000,"usd":0.29576889}
{"ts":1745653860000,"o":94665.6,"h":94709.9,"l":94669.8,"c":94675.6,"v":123800,"usd":1.3073552}
{"ts":1745653920000,"o":94675.6,"h":94688.4,"l":94675.5,"c":94686.8,"v":51900,"usd":0.54813097}
{"ts":1745653980000,"o":94686.8,"h":94696,"l":94686.8,"c":94696,"v":11600,"usd":0.12249866}
{"ts":1745654040000,"o":94696,"h":94679.5,"l":94660.1,"c":94660.1,"v":100900,"usd":1.06580127}
{"ts":1745654100000,"o":94660.1,"h":94660.1,"l":94660.1,"c":94660.1,"v":0,"usd":0}
{"ts":1745654160000,"o":94660.1,"h":94672,"l":94660.1,"c":94672,"v":48700,"usd":0.51446491}
{"ts":1745654220000,"o":94672,"h":94668.3,"l":94668.3,"c":94668.3,"v":100,"usd":0.00105632}
{"ts":1745654280000,"o":94668.3,"h":94660,"l":94640,"c":94640,"v":96700,"usd":1.02154968}
{"ts":1745654340000,"o":94640,"h":94633.5,"l":94603.8,"c":94603.9,"v":94200,"usd":0.99563086}
{"ts":1745654400000,"o":94603.9,"h":94615.9,"l":94568.5,"c":94580.6,"v":283800,"usd":3.00004652}
{"ts":1745654460000,"o":94580.6,"h":94584.6,"l":94567.4,"c":94581.5,"v":76300,"usd":0.80674705}
{"ts":1745654520000,"o":94581.5,"h":94598,"l":94576.6,"c":94594.3,"v":69500,"usd":0.73478468}
{"ts":1745654580000,"o":94594.3,"h":94614.8,"l":94584.4,"c":94614.8,"v":188400,"usd":1.99152747}
{"ts":1745654640000,"o":94614.8,"h":94629.4,"l":94600.1,"c":94602.2,"v":79900,"usd":0.84444233}
{"ts":1745654700000,"o":94602.2,"h":94610.1,"l":94580,"c":94580.1,"v":119800,"usd":1.26663014}
{"ts":1745654760000,"o":94580.1,"h":94580.1,"l":94569.5,"c":94575.6,"v":62100,"usd":0.65663514}
{"ts":1745654820000,"o":94575.6,"h":94594.3,"l":94567.8,"c":94594.2,"v":125700,"usd":1.32905114}
{"ts":1745654880000,"o":94594.2,"h":94588.9,"l":94567.7,"c":94567.7,"v":164300,"usd":1.73719491}
{"ts":1745654940000,"o":94567.7,"h":94567.7,"l":94521.2,"c":94521.2,"v":198000,"usd":2.09399237}
{"ts":1745655000000,"o":94521.2,"h":94525.6,"l":94511.9,"c":94525.6,"v":56500,"usd":0.59778894}
{"ts":1745655060000,"o":94525.6,"h":94528.6,"l":94490.1,"c":94490.1,"v":84600,"usd":0.89512332}
{"ts":1745655120000,"o":94490.1,"h":94512.6,"l":94457.6,"c":94457.6,"v":190900,"usd":2.02025647}
{"ts":1745655180000,"o":94457.6,"h":94450,"l":94419.8,"c":94432.1,"v":163400,"usd":1.73039869}
{"ts":1745655240000,"o":94432.1,"h":94550,"l":94419.8,"c":94550,"v":390900,"usd":4.13824521}
{"ts":1745655300000,"o":94550,"h":94600,"l":94550.1,"c":94600,"v":65600,"usd":0.69368143}
{"ts":1745655360000,"o":94600,"h":94620,"l":94600,"c":94620,"v":47400,"usd":0.5009864}
{"ts":1745655420000,"o":94620,"h":94647.9,"l":94604,"c":94617.8,"v":303400,"usd":3.20624872}
{"ts":1745655480000,"o":94617.8,"h":94635.4,"l":94606.4,"c":94606.4,"v":92800,"usd":0.98076479}
{"ts":1745655540000,"o":94606.4,"h":94622.5,"l":94606.4,"c":94619,"v":41300,"usd":0.43652278}
{"ts":1745655600000,"o":94619,"h":94619,"l":94570.1,"c":94570.1,"v":32600,"usd":0.34462232}
{"ts":1745655660000,"o":94570.1,"h":94570,"l":94550.1,"c":94550.1,"v":23100,"usd":0.24431286}
{"ts":1745655720000,"o":94550.1,"h":94550.1,"l":94535.1,"c":94547.8,"v":145600,"usd":1.54014638}
{"ts":1745655780000,"o":94547.8,"h":94579.9,"l":94543.7,"c":94575.9,"v":52200,"usd":0.55200436}
{"ts":1745655840000,"o":94575.9,"h":94581.1,"l":94565.1,"c":94573.4,"v":38900,"usd":0.41131941}
{"ts":1745655900000,"o":94573.4,"h":94573.6,"l":94567.5,"c":94573.6,"v":102200,"usd":1.08064834}
{"ts":1745655960000,"o":94573.6,"h":94651,"l":94573.6,"c":94613.4,"v":436100,"usd":4.60834636}
{"ts":1745656020000,"o":94613.4,"h":94655.7,"l":94610.2,"c":94632.5,"v":92200,"usd":0.97429346}
{"ts":1745656080000,"o":94632.5,"h":94699.9,"l":94637.3,"c":94662.9,"v":206800,"usd":2.18463241}
{"ts":1745656140000,"o":94662.9,"h":94719.3,"l":94665.3,"c":94719.3,"v":105100,"usd":1.10978561}
{"ts":1745656200000,"o":94719.3,"h":94741.3,"l":94640.1,"c":94640.1,"v":130400,"usd":1.37671468}
{"ts":1745656260000,"o":94640.1,"h":94681.1,"l":94590.1,"c":94590.1,"v":31900,"usd":0.33714982}
{"ts":1745656320000,"o":94590.1,"h":94616.4,"l":94596.7,"c":94596.7,"v":18200,"usd":0.1923598}
{"ts":1745656380000,"o":94596.7,"h":94601.5,"l":94566.7,"c":94566.8,"v":107400,"usd":1.13546914}
{"ts":1745656440000,"o":94566.8,"h":94589.2,"l":94550.6,"c":94583.6,"v":21400,"usd":0.22629827}
{"ts":1745656500000,"o":94583.6,"h":94600,"l":94550.1,"c":94550.1,"v":113700,"usd":1.20233099}
{"ts":1745656560000,"o":94550.1,"h":94558.5,"l":94520.1,"c":94558.5,"v":30000,"usd":0.31737057}
{"ts":1745656620000,"o":94558.5,"h":94590,"l":94560,"c":94571.8,"v":155700,"usd":1.64647154}
{"ts":1745656680000,"o":94571.8,"h":94609,"l":94561.9,"c":94605.3,"v":202500,"usd":2.14089366}
{"ts":1745656740000,"o":94605.3,"h":94597.6,"l":94597.6,"c":94597.6,"v":100,"usd":0.00105711}
{"ts":1745656800000,"o":94597.6,"h":94580,"l":94552.2,"c":94552.2,"v":6600,"usd":0.06979156}
{"ts":1745656860000,"o":94552.2,"h":94540,"l":94507.6,"c":94507.6,"v":106900,"usd":1.13096823}
{"ts":1745656920000,"o":94507.6,"h":94520.3,"l":94363.8,"c":94363.8,"v":719300,"usd":7.61897478}
{"ts":1745656980000,"o":94363.8,"h":94412.2,"l":94352.2,"c":94370,"v":376000,"usd":3.98385182}
{"ts":1745657040000,"o":94370,"h":94419,"l":94353,"c":94413.9,"v":51800,"usd":0.54881254}
{"ts":1745657100000,"o":94413.9,"h":94430,"l":94400,"c":94400,"v":80700,"usd":0.85474874}
{"ts":1745657160000,"o":94400,"h":94384.1,"l":94268.5,"c":94345.3,"v":896300,"usd":9.50323403}
{"ts":1745657220000,"o":94345.3,"h":94390,"l":94310.1,"c":94390,"v":67400,"usd":0.71434243}
{"ts":1745657280000,"o":94390,"h":94393.4,"l":94357.2,"c":94380.5,"v":143200,"usd":1.51754421}
{"ts":1745657340000,"o":94380.5,"h":94388.8,"l":94346.6,"c":94388.5,"v":73400,"usd":0.77792406}
{"ts":1745657400000,"o":94388.5,"h":94388.6,"l":94300,"c":94313.8,"v":84300,"usd":0.89353178}
{"ts":1745657460000,"o":94313.8,"h":94313.8,"l":94296.5,"c":94296.5,"v":28600,"usd":0.30325155}
{"ts":1745657520000,"o":94296.5,"h":94320,"l":94292.5,"c":94320,"v":503900,"usd":5.34309977}
{"ts":1745657580000,"o":94320,"h":94330,"l":94300.5,"c":94330,"v":31200,"usd":0.33085144}
{"ts":1745657640000,"o":94330,"h":94352.6,"l":94320.2,"c":94338.1,"v":133700,"usd":1.41741158}
{"ts":1745657700000,"o":94338.1,"h":94348.6,"l":94248.9,"c":94265.7,"v":488700,"usd":5.18423527}
{"ts":1745657760000,"o":94265.7,"h":94289.5,"l":94257.1,"c":94286.9,"v":173700,"usd":1.84256498}
{"ts":1745657820000,"o":94286.9,"h":94329.9,"l":94286.9,"c":94314.9,"v":72400,"usd":0.76774515}
{"ts":1745657880000,"o":94314.9,"h":94362.5,"l":94314.8,"c":94339.9,"v":369000,"usd":3.91136542}
{"ts":1745657940000,"o":94339.9,"h":94339.8,"l":94318.3,"c":94318.3,"v":11500,"usd":0.12190835}
{"ts":1745658000000,"o":94318.3,"h":94318.2,"l":94293.7,"c":94312.2,"v":47300,"usd":0.50160454}
{"ts":1745658060000,"o":94312.2,"h":94317.8,"l":94290.4,"c":94305.1,"v":340500,"usd":3.61083552}
{"ts":1745658120000,"o":94305.1,"h":94316.6,"l":94283.6,"c":94305.5,"v":110000,"usd":1.16647785}
{"ts":1745658180000,"o":94305.5,"h":94300.1,"l":94283.7,"c":94285.4,"v":57900,"usd":0.6140824}
{"ts":1745658240000,"o":94285.4,"h":94297.8,"l":94274.8,"c":94274.8,"v":3700,"usd":0.03924304}
{"ts":1745658300000,"o":94274.8,"h":94262.4,"l":94201.8,"c":94226.7,"v":249600,"usd":2.64889572}
{"ts":1745658360000,"o":94226.7,"h":94283.9,"l":94210.8,"c":94240,"v":326000,"usd":3.4584982}
{"ts":1745658420000,"o":94240,"h":94270,"l":94223.3,"c":94270,"v":82800,"usd":0.87850047}
{"ts":1745658480000,"o":94270,"h":94342.6,"l":94289.9,"c":94342.6,"v":90800,"usd":0.96276437}
{"ts":1745658540000,"o":94342.6,"h":94344.3,"l":94324.4,"c":94324.4,"v":12700,"usd":0.13462208}
{"ts":1745658600000,"o":94324.4,"h":94338.2,"l":94302.4,"c":94338.2,"v":19000,"usd":0.20145795}
{"ts":1745658660000,"o":94338.2,"h":94344,"l":94323,"c":94334.4,"v":52000,"usd":0.5512291}
{"ts":1745658720000,"o":94334.4,"h":94344.1,"l":94271.2,"c":94291.4,"v":178200,"usd":1.88986576}
{"ts":1745658780000,"o":94291.4,"h":94286.4,"l":94286.4,"c":94286.4,"v":100,"usd":0.0010606}
{"ts":1745658840000,"o":94286.4,"h":94309.2,"l":94281,"c":94309.2,"v":63900,"usd":0.67769208}
{"ts":1745658900000,"o":94309.2,"h":94344,"l":94309.2,"c":94344,"v":7800,"usd":0.08270236}
{"ts":1745658960000,"o":94344,"h":94329.3,"l":94291.7,"c":94291.7,"v":18700,"usd":0.1982952}
{"ts":1745659020000,"o":94291.7,"h":94306.6,"l":94291.7,"c":94306.6,"v":44800,"usd":0.47511325}
{"ts":1745659080000,"o":94306.6,"h":94369.9,"l":94306.6,"c":94369.9,"v":275000,"usd":2.91537011}
{"ts":1745659140000,"o":94369.9,"h":94378.1,"l":94352.5,"c":94370.6,"v":12500,"usd":0.13246202}
{"ts":1745659200000,"o":94370.6,"h":94367.6,"l":94320.1,"c":94342.2,"v":43900,"usd":0.46532873}
{"ts":1745659260000,"o":94342.2,"h":94400,"l":94320.2,"c":94400,"v":16500,"usd":0.17483203}
{"ts":1745659320000,"o":94400,"h":94416,"l":94395.8,"c":94414.8,"v":11100,"usd":0.11757853}
{"ts":1745659380000,"o":94414.8,"h":94410,"l":94389.4,"c":94389.4,"v":106500,"usd":1.12807093}
{"ts":1745659440000,"o":94389.4,"h":94387.6,"l":94366.9,"c":94366.9,"v":2600,"usd":0.02755101}
{"ts":1745659500000,"o":94366.9,"h":94374.9,"l":94347.3,"c":94347.3,"v":45600,"usd":0.48322153}
{"ts":1745659560000,"o":94347.3,"h":94347.2,"l":94328.2,"c":94328.2,"v":6000,"usd":0.06360758}
{"ts":1745659620000,"o":94328.2,"h":94340,"l":94303.3,"c":94303.3,"v":108300,"usd":1.14813348}
{"ts":1745659680000,"o":94303.3,"h":94300,"l":94250,"c":94250,"v":18300,"usd":0.19409665}
{"ts":1745659740000,"o":94250,"h":94247.6,"l":94233.2,"c":94244.9,"v":51100,"usd":0.54226319}
{"ts":1745659800000,"o":94244.9,"h":94243.4,"l":94232.9,"c":94232.9,"v":40800,"usd":0.4329522}
{"ts":1745659860000,"o":94232.9,"h":94231.2,"l":94220.4,"c":94220.5,"v":20000,"usd":0.212256}
{"ts":1745659920000,"o":94220.5,"h":94220.5,"l":94172.1,"c":94172.1,"v":231900,"usd":2.46159517}
{"ts":1745659980000,"o":94172.1,"h":94172.1,"l":94150,"c":94158.3,"v":224200,"usd":2.38107106}
{"ts":1745660040000,"o":94158.3,"h":94186.7,"l":94152.3,"c":94186.6,"v":93800,"usd":0.99621192}
{"ts":1745660100000,"o":94186.6,"h":94168,"l":94144.7,"c":94144.7,"v":139100,"usd":1.47741662}
{"ts":1745660160000,"o":94144.7,"h":94150.3,"l":94125.7,"c":94138.2,"v":258500,"usd":2.74569658}
{"ts":1745660220000,"o":94138.2,"h":94160,"l":94120.1,"c":94160,"v":73300,"usd":0.77864476}
{"ts":1745660280000,"o":94160,"h":94246.5,"l":94179.9,"c":94246.5,"v":156300,"usd":1.65902437}
{"ts":1745660340000,"o":94246.5,"h":94249.9,"l":94174.6,"c":94174.6,"v":34700,"usd":0.36825937}
{"ts":1745660400000,"o":94174.6,"h":94185.6,"l":94165.3,"c":94185.2,"v":21700,"usd":0.23043393}
{"ts":1745660460000,"o":94185.2,"h":94165.2,"l":94138,"c":94138,"v":19700,"usd":0.20924383}
{"ts":1745660520000,"o":94138,"h":94154,"l":94133.5,"c":94133.5,"v":5900,"usd":0.06266776}
{"ts":1745660580000,"o":94133.5,"h":94153,"l":94129.2,"c":94153,"v":73200,"usd":0.77755569}
{"ts":1745660640000,"o":94153,"h":94153.5,"l":94153.4,"c":94153.4,"v":15900,"usd":0.1688739}
{"ts":1745660700000,"o":94153.4,"h":94170,"l":94153.4,"c":94170,"v":112000,"usd":1.18955089}
{"ts":1745660760000,"o":94170,"h":94169.9,"l":94124.3,"c":94138.4,"v":182600,"usd":1.93950947}
{"ts":1745660820000,"o":94138.4,"h":94156.4,"l":94139.8,"c":94139.8,"v":15000,"usd":0.15932338}
{"ts":1745660880000,"o":94139.8,"h":94141.8,"l":94124.3,"c":94135.5,"v":22000,"usd":0.23371244}
{"ts":1745660940000,"o":94135.5,"h":94138.8,"l":94124.3,"c":94138.8,"v":4000,"usd":0.042496}
{"ts":1745661000000,"o":94138.8,"h":94180,"l":94120.1,"c":94180,"v":64900,"usd":0.68945685}
{"ts":1745661060000,"o":94180,"h":94183.3,"l":94170.1,"c":94183.3,"v":7200,"usd":0.07644948}
{"ts":1745661120000,"o":94183.3,"h":94203.9,"l":94183.3,"c":94190.5,"v":30900,"usd":0.32804386}
{"ts":1745661180000,"o":94190.5,"h":94180.3,"l":94169.2,"c":94180.3,"v":177100,"usd":1.88046208}
{"ts":1745661240000,"o":94180.3,"h":94220,"l":94180.3,"c":94220,"v":126500,"usd":1.34300134}
{"ts":1745661300000,"o":94220,"h":94249.7,"l":94231.3,"c":94241.5,"v":37200,"usd":0.39474309}
{"ts":1745661360000,"o":94241.5,"h":94269.3,"l":94241.6,"c":94256.5,"v":102300,"usd":1.08540097}
{"ts":1745661420000,"o":94256.5,"h":94268.5,"l":94268.5,"c":94268.5,"v":10000,"usd":0.10608}
{"ts":1745661480000,"o":94268.5,"h":94268.6,"l":94245.3,"c":94245.4,"v":128100,"usd":1.35893481}
{"ts":1745661540000,"o":94245.4,"h":94258.8,"l":94245.4,"c":94253,"v":4300,"usd":0.04562181}
{"ts":1745661600000,"o":94253,"h":94253.8,"l":94253.8,"c":94253.8,"v":47600,"usd":0.50502172}
{"ts":1745661660000,"o":94253.8,"h":94269.1,"l":94146.9,"c":94146.9,"v":497400,"usd":5.27795047}
{"ts":1745661720000,"o":94146.9,"h":94169.9,"l":94142.6,"c":94169.9,"v":30600,"usd":0.32503808}
{"ts":1745661780000,"o":94169.9,"h":94207.7,"l":94139.2,"c":94207.2,"v":483700,"usd":5.13489424}
{"ts":1745661840000,"o":94207.2,"h":94290.5,"l":94207.2,"c":94288.5,"v":267000,"usd":2.83269349}
{"ts":1745661900000,"o":94288.5,"h":94319.8,"l":94276,"c":94316.1,"v":174600,"usd":1.85156097}
{"ts":1745661960000,"o":94316.1,"h":94356.3,"l":94316,"c":94356.3,"v":72400,"usd":0.76744429}
{"ts":1745662020000,"o":94356.3,"h":94356.2,"l":94326.3,"c":94326.3,"v":32700,"usd":0.34663565}
{"ts":1745662080000,"o":94326.3,"h":94339.8,"l":94324.5,"c":94325,"v":46700,"usd":0.49508556}
{"ts":1745662140000,"o":94325,"h":94338.4,"l":94325.1,"c":94338.4,"v":39200,"usd":0.41553007}
{"ts":1745662200000,"o":94338.4,"h":94338.4,"l":94327.9,"c":94327.9,"v":6700,"usd":0.07102175}
{"ts":1745662260000,"o":94327.9,"h":94327.8,"l":94301.3,"c":94304.5,"v":109100,"usd":1.15663669}
{"ts":1745662320000,"o":94304.5,"h":94327.8,"l":94327.8,"c":94327.8,"v":1000,"usd":0.0106013}
{"ts":1745662380000,"o":94327.8,"h":94327.9,"l":94300.1,"c":94300.1,"v":143700,"usd":1.52352149}
{"ts":1745662440000,"o":94300.1,"h":94300.6,"l":94289.8,"c":94289.8,"v":14200,"usd":0.15058372}
{"ts":1745662500000,"o":94289.8,"h":94283.6,"l":94250.1,"c":94250.1,"v":105800,"usd":1.1224195}
{"ts":1745662560000,"o":94250.1,"h":94279.9,"l":94257.3,"c":94274.6,"v":37200,"usd":0.39463216}
{"ts":1745662620000,"o":94274.6,"h":94277.9,"l":94240,"c":94240,"v":56300,"usd":0.59726982}
{"ts":1745662680000,"o":94240,"h":94240.1,"l":94240,"c":94240,"v":99300,"usd":1.05369216}
{"ts":1745662740000,"o":94240,"h":94257.2,"l":94228.3,"c":94230.2,"v":47100,"usd":0.49974999}
{"ts":1745662800000,"o":94230.2,"h":94220,"l":94200.1,"c":94215,"v":109300,"usd":1.16029518}
{"ts":1745662860000,"o":94215,"h":94236.6,"l":94215,"c":94236.6,"v":3500,"usd":0.03714868}
{"ts":1745662920000,"o":94236.6,"h":94250,"l":94236.6,"c":94250,"v":2500,"usd":0.02652592}
{"ts":1745662980000,"o":94250,"h":94279.1,"l":94250,"c":94268.4,"v":166400,"usd":1.76539589}
{"ts":1745663040000,"o":94268.4,"h":94314.6,"l":94279.4,"c":94309.9,"v":49700,"usd":0.52708101}
{"ts":1745663100000,"o":94309.9,"h":94292.8,"l":94280.1,"c":94292.8,"v":99800,"usd":1.05840942}
{"ts":1745663160000,"o":94292.8,"h":94340,"l":94299.3,"c":94340,"v":9100,"usd":0.09647171}
{"ts":1745663220000,"o":94340,"h":94368.8,"l":94339.2,"c":94339.2,"v":69800,"usd":0.73980177}
{"ts":1745663280000,"o":94339.2,"h":94339.2,"l":94339.2,"c":94339.2,"v":0,"usd":0}
{"ts":1745663340000,"o":94339.2,"h":94340,"l":94319.3,"c":94321.7,"v":168800,"usd":1.78943874}
{"ts":1745663400000,"o":94321.7,"h":94316.9,"l":94271.7,"c":94271.7,"v":9100,"usd":0.09651087}
{"ts":1745663460000,"o":94271.7,"h":94284.8,"l":94271.6,"c":94271.6,"v":98100,"usd":1.04046836}
{"ts":1745663520000,"o":94271.6,"h":94280.3,"l":94267.5,"c":94267.5,"v":36900,"usd":0.39141327}
{"ts":1745663580000,"o":94267.5,"h":94264.2,"l":94227.6,"c":94264.2,"v":134200,"usd":1.42409748}
{"ts":1745663640000,"o":94264.2,"h":94325.4,"l":94274.8,"c":94291.2,"v":60800,"usd":0.64477957}
{"ts":1745663700000,"o":94291.2,"h":94290,"l":94244.1,"c":94262.1,"v":30600,"usd":0.32466815}
{"ts":1745663760000,"o":94262.1,"h":94295.7,"l":94262,"c":94295.7,"v":111000,"usd":1.17753274}
{"ts":1745663820000,"o":94295.7,"h":94300,"l":94280.1,"c":94300,"v":700,"usd":0.00742403}
{"ts":1745663880000,"o":94300,"h":94319.9,"l":94309.9,"c":94319.9,"v":109000,"usd":1.1557575}
{"ts":1745663940000,"o":94319.9,"h":94330,"l":94312.3,"c":94330,"v":8000,"usd":0.08482098}
{"ts":1745664000000,"o":94330,"h":94340,"l":94333.4,"c":94340,"v":8200,"usd":0.08692217}
{"ts":1745664060000,"o":94340,"h":94376.1,"l":94341.2,"c":94370.5,"v":126500,"usd":1.3408182}
{"ts":1745664120000,"o":94370.5,"h":94369.6,"l":94361,"c":94363.4,"v":10800,"usd":0.11444593}
{"ts":1745664180000,"o":94363.4,"h":94363.3,"l":94340.8,"c":94341.3,"v":156900,"usd":1.6630173}
{"ts":1745664240000,"o":94341.3,"h":94356.5,"l":94341.3,"c":94356.5,"v":19400,"usd":0.20562966}
{"ts":1745664300000,"o":94356.5,"h":94378,"l":94351.2,"c":94378,"v":14300,"usd":0.15153748}
{"ts":1745664360000,"o":94378,"h":94397.5,"l":94380,"c":94385.1,"v":85500,"usd":0.90577986}
{"ts":1745664420000,"o":94385.1,"h":94391.7,"l":94370.5,"c":94383.1,"v":231100,"usd":2.44845838}
{"ts":1745664480000,"o":94383.1,"h":94383.1,"l":94358.3,"c":94368.9,"v":162200,"usd":1.71876471}
{"ts":1745664540000,"o":94368.9,"h":94371.7,"l":94365,"c":94366.8,"v":5400,"usd":0.0572212}
{"ts":1745664600000,"o":94366.8,"h":94357.7,"l":94327.2,"c":94336.7,"v":136700,"usd":1.44886056}
{"ts":1745664660000,"o":94336.7,"h":94343.1,"l":94288.3,"c":94288.3,"v":60800,"usd":0.64459789}
{"ts":1745664720000,"o":94288.3,"h":94291.6,"l":94269.6,"c":94273.3,"v":101900,"usd":1.08069405}
{"ts":1745664780000,"o":94273.3,"h":94291.6,"l":94286,"c":94291.6,"v":85600,"usd":0.90784018}
{"ts":1745664840000,"o":94291.6,"h":94301.9,"l":94291.6,"c":94301.9,"v":67900,"usd":0.72010048}
{"ts":1745664900000,"o":94301.9,"h":94342.4,"l":94310,"c":94333.3,"v":60000,"usd":0.63605141}
{"ts":1745664960000,"o":94333.3,"h":94333.2,"l":94320,"c":94320,"v":21400,"usd":0.22685888}
{"ts":1745665020000,"o":94320,"h":94320,"l":94320,"c":94320,"v":0,"usd":0}
{"ts":1745665080000,"o":94320,"h":94302.2,"l":94280,"c":94280,"v":127800,"usd":1.3552419}
{"ts":1745665140000,"o":94280,"h":94278.9,"l":94219.5,"c":94219.5,"v":91500,"usd":0.97090151}
{"ts":1745665200000,"o":94219.5,"h":94222.8,"l":94211.4,"c":94218.7,"v":32200,"usd":0.34176438}
{"ts":1745665260000,"o":94218.7,"h":94211.4,"l":94174.9,"c":94184.3,"v":249600,"usd":2.64972021}
{"ts":1745665320000,"o":94184.3,"h":94184.2,"l":94161.3,"c":94161.3,"v":85900,"usd":0.9122392}
{"ts":1745665380000,"o":94161.3,"h":94190,"l":94154.5,"c":94190,"v":43900,"usd":0.46619249}
{"ts":1745665440000,"o":94190,"h":94240,"l":94190,"c":94240,"v":96700,"usd":1.0263536}
{"ts":1745665500000,"o":94240,"h":94249.5,"l":94225,"c":94225,"v":39600,"usd":0.42020535}
{"ts":1745665560000,"o":94225,"h":94239.9,"l":94216.3,"c":94239.9,"v":104000,"usd":1.10378003}
{"ts":1745665620000,"o":94239.9,"h":94239.8,"l":94189.9,"c":94190,"v":19000,"usd":0.20166784}
{"ts":1745665680000,"o":94190,"h":94205.8,"l":94194.6,"c":94205.3,"v":14900,"usd":0.15816915}
{"ts":1745665740000,"o":94205.3,"h":94205.2,"l":94188.3,"c":94188.3,"v":108700,"usd":1.15386156}
{"ts":1745665800000,"o":94188.3,"h":94188.3,"l":94180,"c":94180,"v":12000,"usd":0.1274103}
{"ts":1745665860000,"o":94180,"h":94183.8,"l":94166.8,"c":94183.7,"v":22800,"usd":0.24208788}
{"ts":1745665920000,"o":94183.7,"h":94186.9,"l":94186.9,"c":94186.9,"v":500,"usd":0.0053086}
{"ts":1745665980000,"o":94186.9,"h":94186.9,"l":94167.1,"c":94167.1,"v":114300,"usd":1.21354618}
{"ts":1745666040000,"o":94167.1,"h":94176.6,"l":94160,"c":94168.9,"v":260800,"usd":2.76951682}
{"ts":1745666100000,"o":94168.9,"h":94169.8,"l":94160.1,"c":94160.1,"v":7300,"usd":0.07752108}
{"ts":1745666160000,"o":94160.1,"h":94220.6,"l":94152.2,"c":94210.3,"v":230300,"usd":2.44482697}
{"ts":1745666220000,"o":94210.3,"h":94246.9,"l":94215.2,"c":94226.8,"v":25500,"usd":0.27059063}
{"ts":1745666280000,"o":94226.8,"h":94249.3,"l":94235.3,"c":94249.3,"v":231400,"usd":2.45535152}
{"ts":1745666340000,"o":94249.3,"h":94259.3,"l":94210,"c":94210,"v":26800,"usd":0.28433901}
{"ts":1745666400000,"o":94210,"h":94200.1,"l":94170.9,"c":94179,"v":50300,"usd":0.53407864}
{"ts":1745666460000,"o":94179,"h":94178.9,"l":94165.9,"c":94165.9,"v":15900,"usd":0.16884195}
{"ts":1745666520000,"o":94165.9,"h":94166,"l":94152.5,"c":94152.5,"v":118200,"usd":1.25524837}
{"ts":1745666580000,"o":94152.5,"h":94152.5,"l":94152.4,"c":94152.5,"v":12500,"usd":0.13276375}
{"ts":1745666640000,"o":94152.5,"h":94152.5,"l":94135.3,"c":94136.3,"v":273100,"usd":2.90070647}
{"ts":1745666700000,"o":94136.3,"h":94146.7,"l":94135.1,"c":94138.5,"v":56700,"usd":0.6022994}
{"ts":1745666760000,"o":94138.5,"h":94156.3,"l":94138.5,"c":94156.2,"v":79500,"usd":0.84443322}
{"ts":1745666820000,"o":94156.2,"h":94144.2,"l":94144.1,"c":94144.1,"v":12700,"usd":0.1348994}
{"ts":1745666880000,"o":94144.1,"h":94145,"l":94138.5,"c":94145,"v":44200,"usd":0.46950114}
{"ts":1745666940000,"o":94145,"h":94160,"l":94156.2,"c":94160,"v":6400,"usd":0.06797168}
{"ts":1745667000000,"o":94160,"h":94159.9,"l":94150.3,"c":94150.3,"v":18100,"usd":0.19222587}
{"ts":1745667060000,"o":94150.3,"h":94140,"l":94079.7,"c":94114.9,"v":738100,"usd":7.84289296}
{"ts":1745667120000,"o":94114.9,"h":94112.7,"l":94096.4,"c":94105.1,"v":79200,"usd":0.84163747}
{"ts":1745667180000,"o":94105.1,"h":94179,"l":94105.1,"c":94179,"v":492700,"usd":5.2342348}
{"ts":1745667240000,"o":94179,"h":94179,"l":94172.1,"c":94172.1,"v":184500,"usd":1.95911473}
{"ts":1745667300000,"o":94172.1,"h":94200,"l":94163,"c":94200,"v":155300,"usd":1.64875866}
{"ts":1745667360000,"o":94200,"h":94246.8,"l":94200,"c":94246.7,"v":183700,"usd":1.94943041}
{"ts":1745667420000,"o":94246.7,"h":94237.6,"l":94180,"c":94180,"v":30900,"usd":0.32793642}
{"ts":1745667480000,"o":94180,"h":94170.1,"l":94122.2,"c":94122.2,"v":82200,"usd":0.87296544}
{"ts":1745667540000,"o":94122.2,"h":94122.1,"l":94105,"c":94105.1,"v":115200,"usd":1.22394341}
{"ts":1745667600000,"o":94105.1,"h":94105,"l":94089.3,"c":94098.1,"v":44100,"usd":0.46865818}
{"ts":1745667660000,"o":94098.1,"h":94098.1,"l":94098,"c":94098,"v":300,"usd":0.00318816}
{"ts":1745667720000,"o":94098,"h":94098.1,"l":94079.9,"c":94083,"v":90300,"usd":0.95977145}
{"ts":1745667780000,"o":94083,"h":94082.9,"l":94030,"c":94030.1,"v":746300,"usd":7.93423581}
{"ts":1745667840000,"o":94030.1,"h":94047.3,"l":94018.2,"c":94027,"v":432400,"usd":4.59853297}
{"ts":1745667900000,"o":94027,"h":94077.2,"l":94027,"c":94065.8,"v":141900,"usd":1.50872403}
{"ts":1745667960000,"o":94065.8,"h":94130,"l":94057.1,"c":94130,"v":313100,"usd":3.32758456}
{"ts":1745668020000,"o":94130,"h":94162.8,"l":94120,"c":94120,"v":83500,"usd":0.88677552}
{"ts":1745668080000,"o":94120,"h":94104.6,"l":94048.7,"c":94048.7,"v":95900,"usd":1.01931614}
{"ts":1745668140000,"o":94048.7,"h":94110.3,"l":94048.7,"c":94106,"v":94600,"usd":1.00563075}
{"ts":1745668200000,"o":94106,"h":94105.9,"l":94060,"c":94060.1,"v":59100,"usd":0.62818853}
{"ts":1745668260000,"o":94060.1,"h":94068.9,"l":94027,"c":94035.3,"v":214000,"usd":2.27515231}
{"ts":1745668320000,"o":94035.3,"h":94054.1,"l":94027,"c":94027,"v":62600,"usd":0.6656234}
{"ts":1745668380000,"o":94027,"h":94026.9,"l":94000.9,"c":94015.9,"v":179600,"usd":1.91041982}
{"ts":1745668440000,"o":94015.9,"h":94069.9,"l":94014.4,"c":94069.9,"v":129300,"usd":1.37496527}
{"ts":1745668500000,"o":94069.9,"h":94090.5,"l":94047.7,"c":94090.5,"v":29700,"usd":0.3157484}
{"ts":1745668560000,"o":94090.5,"h":94180,"l":94090.5,"c":94178.6,"v":363400,"usd":3.8591241}
{"ts":1745668620000,"o":94178.6,"h":94189.9,"l":94143.1,"c":94189.9,"v":23200,"usd":0.24634109}
{"ts":1745668680000,"o":94189.9,"h":94180,"l":94170.8,"c":94180,"v":10700,"usd":0.11362238}
{"ts":1745668740000,"o":94180,"h":94179.9,"l":94161,"c":94163.8,"v":11000,"usd":0.11680442}
{"ts":1745668800000,"o":94163.8,"h":94173.4,"l":94126.3,"c":94159.4,"v":137900,"usd":1.46477796}
{"ts":1745668860000,"o":94159.4,"h":94198.3,"l":94159.3,"c":94198.3,"v":185400,"usd":1.96858011}
{"ts":1745668920000,"o":94198.3,"h":94198.2,"l":94189.5,"c":94189.7,"v":46200,"usd":0.4904728}
{"ts":1745668980000,"o":94189.7,"h":94189.6,"l":94160,"c":94181,"v":113100,"usd":1.20098372}
{"ts":1745669040000,"o":94181,"h":94196.7,"l":94184.1,"c":94196.7,"v":28100,"usd":0.29834185}
{"ts":1745669100000,"o":94196.7,"h":94218,"l":94171.6,"c":94171.6,"v":216000,"usd":2.29301192}
{"ts":1745669160000,"o":94171.6,"h":94163.7,"l":94141.9,"c":94141.9,"v":8900,"usd":0.09452669}
{"ts":1745669220000,"o":94141.9,"h":94141.8,"l":94117.3,"c":94119.5,"v":245600,"usd":2.60909263}
{"ts":1745669280000,"o":94119.5,"h":94134.7,"l":94119.5,"c":94134.7,"v":47600,"usd":0.50568645}
{"ts":1745669340000,"o":94134.7,"h":94209.1,"l":94140,"c":94209.1,"v":231500,"usd":2.45859908}
{"ts":1745669400000,"o":94209.1,"h":94217.7,"l":94196,"c":94196,"v":105400,"usd":1.11888264}
{"ts":1745669460000,"o":94196,"h":94197.7,"l":94158.3,"c":94162.9,"v":115600,"usd":1.22742174}
{"ts":1745669520000,"o":94162.9,"h":94196.5,"l":94162.9,"c":94194.7,"v":34700,"usd":0.36841472}
{"ts":1745669580000,"o":94194.7,"h":94273,"l":94192,"c":94273,"v":475000,"usd":5.04012457}
{"ts":1745669640000,"o":94273,"h":94280.9,"l":94246.5,"c":94246.5,"v":148700,"usd":1.57760121}
{"ts":1745669700000,"o":94246.5,"h":94246.5,"l":94230.1,"c":94230.1,"v":4900,"usd":0.05199206}
{"ts":1745669760000,"o":94230.1,"h":94270.2,"l":94244.6,"c":94261.6,"v":19100,"usd":0.20261809}
{"ts":1745669820000,"o":94261.6,"h":94269.9,"l":94260.1,"c":94269.5,"v":35400,"usd":0.37554519}
{"ts":1745669880000,"o":94269.5,"h":94287.4,"l":94270,"c":94287.4,"v":60600,"usd":0.64272942}
{"ts":1745669940000,"o":94287.4,"h":94287.4,"l":94260.6,"c":94267.5,"v":80300,"usd":0.85165857}
{"ts":1745670000000,"o":94267.5,"h":94268.2,"l":94230.3,"c":94230.3,"v":61100,"usd":0.64817206}
{"ts":1745670060000,"o":94230.3,"h":94230,"l":94220,"c":94220,"v":114500,"usd":1.21511111}
{"ts":1745670120000,"o":94220,"h":94240,"l":94180.1,"c":94240,"v":484300,"usd":5.14129138}
{"ts":1745670180000,"o":94240,"h":94277,"l":94258.6,"c":94277,"v":60400,"usd":0.64070638}
{"ts":1745670240000,"o":94277,"h":94285.7,"l":94276.9,"c":94285.7,"v":28100,"usd":0.29804961}
{"ts":1745670300000,"o":94285.7,"h":94300,"l":94287.5,"c":94300,"v":172700,"usd":1.83154049}
{"ts":1745670360000,"o":94300,"h":94299.9,"l":94236.9,"c":94243.4,"v":154100,"usd":1.6346448}
{"ts":1745670420000,"o":94243.4,"h":94314,"l":94260,"c":94314,"v":51800,"usd":0.54931416}
{"ts":1745670480000,"o":94314,"h":94322.9,"l":94279.7,"c":94279.7,"v":88600,"usd":0.93951956}
{"ts":1745670540000,"o":94279.7,"h":94301.3,"l":94290,"c":94301.3,"v":42500,"usd":0.45070796}
{"ts":1745670600000,"o":94301.3,"h":94325.2,"l":94315.4,"c":94325.1,"v":181600,"usd":1.92538976}
{"ts":1745670660000,"o":94325.1,"h":94309.9,"l":94289.3,"c":94299.9,"v":108400,"usd":1.14950396}
{"ts":1745670720000,"o":94299.9,"h":94317.7,"l":94296.9,"c":94296.9,"v":466100,"usd":4.94231313}
{"ts":1745670780000,"o":94296.9,"h":94298.3,"l":94280,"c":94298.3,"v":17000,"usd":0.1802972}
{"ts":1745670840000,"o":94298.3,"h":94288.5,"l":94265.7,"c":94271,"v":320900,"usd":3.40395908}
{"ts":1745670900000,"o":94271,"h":94263.4,"l":94240.1,"c":94257.8,"v":52200,"usd":0.55388728}
{"ts":1745670960000,"o":94257.8,"h":94246.7,"l":94230,"c":94230,"v":129500,"usd":1.37429115}
{"ts":1745671020000,"o":94230,"h":94229.1,"l":94229,"c":94229,"v":500,"usd":0.0053062}
{"ts":1745671080000,"o":94229,"h":94229.1,"l":94229.1,"c":94229.1,"v":96300,"usd":1.02197412}
{"ts":1745671140000,"o":94229.1,"h":94229,"l":94192.2,"c":94192.2,"v":248500,"usd":2.63747033}
{"ts":1745671200000,"o":94192.2,"h":94209.6,"l":94209.6,"c":94209.6,"v":800,"usd":0.00849168}
{"ts":1745671260000,"o":94209.6,"h":94220,"l":94216,"c":94220,"v":200,"usd":0.00212274}
{"ts":1745671320000,"o":94220,"h":94244,"l":94220,"c":94244,"v":80100,"usd":0.84997755}
{"ts":1745671380000,"o":94244,"h":94250,"l":94244,"c":94250,"v":60700,"usd":0.6440715}
{"ts":1745671440000,"o":94250,"h":94271.1,"l":94250,"c":94270,"v":173200,"usd":1.83734951}
{"ts":1745671500000,"o":94270,"h":94264.1,"l":94260,"c":94260,"v":16600,"usd":0.17610285}
{"ts":1745671560000,"o":94260,"h":94260,"l":94228.5,"c":94260,"v":29500,"usd":0.31299493}
{"ts":1745671620000,"o":94260,"h":94279.9,"l":94240,"c":94240,"v":226400,"usd":2.40152936}
{"ts":1745671680000,"o":94240,"h":94240,"l":94220,"c":94220,"v":7500,"usd":0.07958492}
{"ts":1745671740000,"o":94220,"h":94209.5,"l":94183,"c":94183.1,"v":380000,"usd":4.03420857}
{"ts":1745671800000,"o":94183.1,"h":94188.8,"l":94160.1,"c":94167,"v":217900,"usd":2.31368909}
{"ts":1745671860000,"o":94167,"h":94167,"l":94130,"c":94130,"v":129000,"usd":1.37021741}
{"ts":1745671920000,"o":94130,"h":94169.9,"l":94130.1,"c":94169.9,"v":93800,"usd":0.99628254}
{"ts":1745671980000,"o":94169.9,"h":94232.7,"l":94158.6,"c":94232.7,"v":207900,"usd":2.20718749}
{"ts":1745672040000,"o":94232.7,"h":94232.6,"l":94232.6,"c":94232.6,"v":9300,"usd":0.0986916}
{"ts":1745672100000,"o":94232.6,"h":94237,"l":94221.4,"c":94221.4,"v":43100,"usd":0.45738031}
{"ts":1745672160000,"o":94221.4,"h":94216.4,"l":94216,"c":94216.4,"v":21400,"usd":0.22713746}
{"ts":1745672220000,"o":94216.4,"h":94245.7,"l":94221.7,"c":94245.6,"v":213400,"usd":2.26450514}
{"ts":1745672280000,"o":94245.6,"h":94260,"l":94230.5,"c":94260,"v":369300,"usd":3.91850514}
{"ts":1745672340000,"o":94260,"h":94274,"l":94262.8,"c":94262.8,"v":35800,"usd":0.37974552}
{"ts":1745672400000,"o":94262.8,"h":94266,"l":94256.9,"c":94256.9,"v":124000,"usd":1.3155258}
{"ts":1745672460000,"o":94256.9,"h":94250,"l":94177.9,"c":94177.9,"v":134400,"usd":1.4268267}
{"ts":1745672520000,"o":94177.9,"h":94180.2,"l":94180.2,"c":94180.2,"v":4100,"usd":0.04353339}
{"ts":1745672580000,"o":94180.2,"h":94270,"l":94197.3,"c":94270,"v":190600,"usd":2.02223333}
{"ts":1745672640000,"o":94270,"h":94305.1,"l":94262.4,"c":94301.4,"v":145300,"usd":1.54103488}
{"ts":1745672700000,"o":94301.4,"h":94296.1,"l":94290.4,"c":94290.4,"v":36200,"usd":0.38390662}
{"ts":1745672760000,"o":94290.4,"h":94293.8,"l":94293.8,"c":94293.8,"v":1000,"usd":0.0106052}
{"ts":1745672820000,"o":94293.8,"h":94307,"l":94268.6,"c":94268.6,"v":226200,"usd":2.39884795}
{"ts":1745672880000,"o":94268.6,"h":94278.3,"l":94260.6,"c":94260.6,"v":36600,"usd":0.38821608}
{"ts":1745672940000,"o":94260.6,"h":94272.7,"l":94266.3,"c":94272.7,"v":20500,"usd":0.21746243}
{"ts":1745673000000,"o":94272.7,"h":94260,"l":94260,"c":94260,"v":100,"usd":0.0010609}
{"ts":1745673060000,"o":94260,"h":94260,"l":94220.1,"c":94239.3,"v":160400,"usd":1.7017427}
{"ts":1745673120000,"o":94239.3,"h":94255.1,"l":94200,"c":94200,"v":133000,"usd":1.41134863}
{"ts":1745673180000,"o":94200,"h":94230,"l":94206.1,"c":94230,"v":7200,"usd":0.07642743}
{"ts":1745673240000,"o":94230,"h":94230,"l":94230,"c":94230,"v":9200,"usd":0.09763316}
{"ts":1745673300000,"o":94230,"h":94230,"l":94230,"c":94230,"v":15000,"usd":0.1591845}
{"ts":1745673360000,"o":94230,"h":94239.9,"l":94200.3,"c":94200.3,"v":260800,"usd":2.76788837}
{"ts":1745673420000,"o":94200.3,"h":94214.7,"l":94200.2,"c":94200.3,"v":9200,"usd":0.09765052}
{"ts":1745673480000,"o":94200.3,"h":94200.3,"l":94200.2,"c":94200.2,"v":64100,"usd":0.68046637}
{"ts":1745673540000,"o":94200.2,"h":94200.2,"l":94178.2,"c":94178.3,"v":200900,"usd":2.13275918}
{"ts":1745673600000,"o":94178.3,"h":94200,"l":94183.9,"c":94200,"v":23100,"usd":0.24526389}
{"ts":1745673660000,"o":94200,"h":94206,"l":94182,"c":94182,"v":129600,"usd":1.37578881}
{"ts":1745673720000,"o":94182,"h":94189.4,"l":94174.8,"c":94174.8,"v":120000,"usd":1.27417215}
{"ts":1745673780000,"o":94174.8,"h":94160.3,"l":94120.1,"c":94136.9,"v":201000,"usd":2.1350587}
{"ts":1745673840000,"o":94136.9,"h":94133.9,"l":94121.9,"c":94133.9,"v":42800,"usd":0.45470226}
{"ts":1745673900000,"o":94133.9,"h":94157.6,"l":94134.6,"c":94142.5,"v":16700,"usd":0.17737396}
{"ts":1745673960000,"o":94142.5,"h":94143.3,"l":94121.8,"c":94121.8,"v":10400,"usd":0.11049432}
{"ts":1745674020000,"o":94121.8,"h":94121.8,"l":94120,"c":94120.3,"v":225700,"usd":2.39797693}
{"ts":1745674080000,"o":94120.3,"h":94124,"l":94106,"c":94124,"v":23000,"usd":0.24437874}
{"ts":1745674140000,"o":94124,"h":94119.9,"l":94106,"c":94119.9,"v":12500,"usd":0.13281485}
{"ts":1745674200000,"o":94119.9,"h":94105.9,"l":94073.8,"c":94082.5,"v":162200,"usd":1.72372626}
{"ts":1745674260000,"o":94082.5,"h":94082.5,"l":94054.4,"c":94057.3,"v":133100,"usd":1.4149101}
{"ts":1745674320000,"o":94057.3,"h":94054.4,"l":94040,"c":94040,"v":111000,"usd":1.18017445}
{"ts":1745674380000,"o":94040,"h":94049.5,"l":94040.1,"c":94049.5,"v":27600,"usd":0.29349152}
{"ts":1745674440000,"o":94049.5,"h":94049.4,"l":94012.5,"c":94020.3,"v":156500,"usd":1.66419473}
{"ts":1745674500000,"o":94020.3,"h":94039.9,"l":94021.5,"c":94039.9,"v":121300,"usd":1.29006647}
{"ts":1745674560000,"o":94039.9,"h":94039.9,"l":94013.2,"c":94031.8,"v":169000,"usd":1.79740864}
{"ts":1745674620000,"o":94031.8,"h":94119.9,"l":94040,"c":94118.4,"v":248400,"usd":2.64064586}
{"ts":1745674680000,"o":94118.4,"h":94118.3,"l":94095.1,"c":94095.1,"v":6300,"usd":0.06694253}
{"ts":1745674740000,"o":94095.1,"h":94128.3,"l":94095,"c":94128.3,"v":155900,"usd":1.65669487}
{"ts":1745674800000,"o":94128.3,"h":94157.9,"l":94106.3,"c":94157.9,"v":161200,"usd":1.71269427}
{"ts":1745674860000,"o":94157.9,"h":94150.2,"l":94131,"c":94132,"v":7000,"usd":0.07435658}
{"ts":1745674920000,"o":94132,"h":94130,"l":94120,"c":94120,"v":8600,"usd":0.0913634}
{"ts":1745674980000,"o":94120,"h":94101.1,"l":94026.3,"c":94026.3,"v":154300,"usd":1.64046174}
{"ts":1745675040000,"o":94026.3,"h":94026.2,"l":94012.7,"c":94013.8,"v":229500,"usd":2.4409639}
{"ts":1745675100000,"o":94013.8,"h":94012.8,"l":93929.1,"c":93987.8,"v":2678100,"usd":28.50072659}
{"ts":1745675160000,"o":93987.8,"h":93987.8,"l":93872.3,"c":93892.4,"v":526600,"usd":5.60682332}
{"ts":1745675220000,"o":93892.4,"h":93934.6,"l":93878.3,"c":93878.3,"v":517300,"usd":5.50940135}
{"ts":1745675280000,"o":93878.3,"h":94076.3,"l":93876.7,"c":94071.5,"v":426800,"usd":4.54113011}
{"ts":1745675340000,"o":94071.5,"h":94097,"l":94025.5,"c":94025.5,"v":117000,"usd":1.243811}
{"ts":1745675400000,"o":94025.5,"h":94064.1,"l":93990.2,"c":94063.4,"v":320900,"usd":3.41355584}
{"ts":1745675460000,"o":94063.4,"h":94063.6,"l":94037.3,"c":94040,"v":36100,"usd":0.38378708}
{"ts":1745675520000,"o":94040,"h":94031.3,"l":93947,"c":93947,"v":191000,"usd":2.03197976}
{"ts":1745675580000,"o":93947,"h":93994.6,"l":93911.3,"c":93994.6,"v":146200,"usd":1.55575706}
{"ts":1745675640000,"o":93994.6,"h":93969.9,"l":93936.5,"c":93941.1,"v":93200,"usd":0.99190652}
{"ts":1745675700000,"o":93941.1,"h":93979.6,"l":93950.9,"c":93954.4,"v":101600,"usd":1.08132966}
{"ts":1745675760000,"o":93954.4,"h":93976.2,"l":93955.6,"c":93973.1,"v":106500,"usd":1.13327567}
{"ts":1745675820000,"o":93973.1,"h":94006.3,"l":93929.2,"c":94006.3,"v":145500,"usd":1.54885956}
{"ts":1745675880000,"o":94006.3,"h":94049.9,"l":94001.8,"c":94049.4,"v":123100,"usd":1.30910737}
{"ts":1745675940000,"o":94049.4,"h":94049.9,"l":94037.3,"c":94049.9,"v":4200,"usd":0.04465748}
{"ts":1745676000000,"o":94049.9,"h":94139,"l":94036.2,"c":94139,"v":254900,"usd":2.70947419}
{"ts":1745676060000,"o":94139,"h":94136.4,"l":94130.4,"c":94131.5,"v":31000,"usd":0.32931565}
{"ts":1745676120000,"o":94131.5,"h":94158,"l":94113.7,"c":94158,"v":163900,"usd":1.74095329}
{"ts":1745676180000,"o":94158,"h":94174,"l":94137.2,"c":94155.5,"v":81800,"usd":0.86875695}
{"ts":1745676240000,"o":94155.5,"h":94215.7,"l":94120.2,"c":94120.2,"v":274900,"usd":2.91871314}
{"ts":1745676300000,"o":94120.2,"h":94115.4,"l":93951.3,"c":93951.3,"v":274100,"usd":2.91537643}
{"ts":1745676360000,"o":93951.3,"h":93990,"l":93913.8,"c":93990,"v":161200,"usd":1.71571528}
{"ts":1745676420000,"o":93990,"h":94020.5,"l":93966.9,"c":94003.2,"v":109600,"usd":1.16598417}
{"ts":1745676480000,"o":94003.2,"h":94029.3,"l":94014.8,"c":94029.2,"v":17900,"usd":0.19037453}
{"ts":1745676540000,"o":94029.2,"h":94020,"l":93960,"c":93973.9,"v":108400,"usd":1.15300979}
{"ts":1745676600000,"o":93973.9,"h":93990,"l":93979.3,"c":93989.9,"v":5300,"usd":0.05638954}
{"ts":1745676660000,"o":93989.9,"h":94019.9,"l":93940,"c":93940,"v":235000,"usd":2.50005668}
{"ts":1745676720000,"o":93940,"h":94013.9,"l":93935.1,"c":94011.2,"v":210000,"usd":2.2340791}
{"ts":1745676780000,"o":94011.2,"h":94029.9,"l":94005.1,"c":94009.9,"v":158900,"usd":1.69009803}
{"ts":1745676840000,"o":94009.9,"h":94007.6,"l":93971.7,"c":93985.2,"v":142100,"usd":1.5117418}
{"ts":1745676900000,"o":93985.2,"h":94039.9,"l":93966.6,"c":94028.1,"v":194900,"usd":2.07317815}
{"ts":1745676960000,"o":94028.1,"h":94022.1,"l":93944,"c":93944,"v":48000,"usd":0.51078311}
{"ts":1745677020000,"o":93944,"h":93960,"l":93932.1,"c":93936.4,"v":225900,"usd":2.40460494}
{"ts":1745677080000,"o":93936.4,"h":93958.3,"l":93944.1,"c":93944.1,"v":40000,"usd":0.42577044}
{"ts":1745677140000,"o":93944.1,"h":93958.3,"l":93932.3,"c":93946,"v":28100,"usd":0.29911206}
{"ts":1745677200000,"o":93946,"h":93996,"l":93957.5,"c":93969.7,"v":102000,"usd":1.08548367}
{"ts":1745677260000,"o":93969.7,"h":93968.1,"l":93960.1,"c":93960.1,"v":95700,"usd":1.0184589}
{"ts":1745677320000,"o":93960.1,"h":93966.9,"l":93920.1,"c":93920.1,"v":33800,"usd":0.3597749}
{"ts":1745677380000,"o":93920.1,"h":93952.8,"l":93920.1,"c":93952.8,"v":130800,"usd":1.39243581}
{"ts":1745677440000,"o":93952.8,"h":93969.9,"l":93934.1,"c":93934.1,"v":4600,"usd":0.04895289}
{"ts":1745677500000,"o":93934.1,"h":94082.7,"l":93970,"c":94065.7,"v":211900,"usd":2.25328084}
{"ts":1745677560000,"o":94065.7,"h":94068.9,"l":94060.1,"c":94065.4,"v":26500,"usd":0.28172024}
{"ts":1745677620000,"o":94065.4,"h":94119.9,"l":94060.1,"c":94119.9,"v":203200,"usd":2.15944287}
{"ts":1745677680000,"o":94119.9,"h":94125.9,"l":94107.3,"c":94107.3,"v":54800,"usd":0.5822492}
{"ts":1745677740000,"o":94107.3,"h":94111.8,"l":94103.1,"c":94103.1,"v":23100,"usd":0.24546243}
{"ts":1745677800000,"o":94103.1,"h":94105.1,"l":94080.1,"c":94105.1,"v":24000,"usd":0.25506058}
{"ts":1745677860000,"o":94105.1,"h":94124.1,"l":94105.1,"c":94124.1,"v":105000,"usd":1.11570512}
{"ts":1745677920000,"o":94124.1,"h":94124,"l":94067.5,"c":94068.2,"v":148400,"usd":1.57709099}
{"ts":1745677980000,"o":94068.2,"h":94110,"l":94070,"c":94110,"v":30800,"usd":0.3273586}
{"ts":1745678040000,"o":94110,"h":94125.7,"l":94108.5,"c":94116,"v":154800,"usd":1.64464766}
{"ts":1745678100000,"o":94116,"h":94129.9,"l":94125.7,"c":94129.9,"v":119600,"usd":1.2706394}
{"ts":1745678160000,"o":94129.9,"h":94123.1,"l":94080,"c":94080,"v":48300,"usd":0.51335087}
{"ts":1745678220000,"o":94080,"h":94099.9,"l":94070.2,"c":94099.9,"v":103500,"usd":1.10010164}
{"ts":1745678280000,"o":94099.9,"h":94118.1,"l":94092,"c":94118.1,"v":111400,"usd":1.18372392}
{"ts":1745678340000,"o":94118.1,"h":94130,"l":94120,"c":94130,"v":3900,"usd":0.04143226}
{"ts":1745678400000,"o":94130,"h":94170.3,"l":94136,"c":94160,"v":1035800,"usd":11.00173253}
{"ts":1745678460000,"o":94160,"h":94169.9,"l":94152,"c":94169.9,"v":42400,"usd":0.45025706}
{"ts":1745678520000,"o":94169.9,"h":94227.6,"l":94170,"c":94227.6,"v":244300,"usd":2.59329477}
{"ts":1745678580000,"o":94227.6,"h":94239.9,"l":94183.1,"c":94183.1,"v":125600,"usd":1.33286405}
{"ts":1745678640000,"o":94183.1,"h":94215.9,"l":94188.1,"c":94211.8,"v":188200,"usd":1.99782445}
{"ts":1745678700000,"o":94211.8,"h":94210.4,"l":94200.7,"c":94210.4,"v":24500,"usd":0.26007582}
{"ts":1745678760000,"o":94210.4,"h":94193.3,"l":94180,"c":94180,"v":42200,"usd":0.44802018}
{"ts":1745678820000,"o":94180,"h":94193.4,"l":94176.9,"c":94193.4,"v":23100,"usd":0.2452482}
{"ts":1745678880000,"o":94193.4,"h":94259.9,"l":94193.4,"c":94259.9,"v":200300,"usd":2.12615077}
{"ts":1745678940000,"o":94259.9,"h":94256,"l":94231.6,"c":94231.6,"v":231800,"usd":2.45936997}
{"ts":1745679000000,"o":94231.6,"h":94244.5,"l":94243.5,"c":94244.5,"v":76200,"usd":0.80853905}
{"ts":1745679060000,"o":94244.5,"h":94249.3,"l":94200,"c":94200,"v":110700,"usd":1.17458299}
{"ts":1745679120000,"o":94200,"h":94212.9,"l":94184.3,"c":94198.3,"v":47100,"usd":0.49994745}
{"ts":1745679180000,"o":94198.3,"h":94205.3,"l":94205.3,"c":94205.3,"v":20600,"usd":0.21867106}
{"ts":1745679240000,"o":94205.3,"h":94209.5,"l":94191.7,"c":94209.5,"v":33400,"usd":0.35456464}
{"ts":1745679300000,"o":94209.5,"h":94239.9,"l":94220,"c":94225.5,"v":27400,"usd":0.2907593}
{"ts":1745679360000,"o":94225.5,"h":94257,"l":94219.1,"c":94257,"v":144200,"usd":1.5300311}
{"ts":1745679420000,"o":94257,"h":94257,"l":94254.6,"c":94254.6,"v":29500,"usd":0.31297882}
{"ts":1745679480000,"o":94254.6,"h":94239.7,"l":94239.6,"c":94239.7,"v":2300,"usd":0.02440596}
{"ts":1745679540000,"o":94239.7,"h":94239.7,"l":94239.7,"c":94239.7,"v":0,"usd":0}
{"ts":1745679600000,"o":94239.7,"h":94239.7,"l":94220.9,"c":94220.9,"v":103000,"usd":1.09296816}
{"ts":1745679660000,"o":94220.9,"h":94260,"l":94220.9,"c":94260,"v":405900,"usd":4.30629186}
{"ts":1745679720000,"o":94260,"h":94287.3,"l":94253.8,"c":94287.3,"v":619900,"usd":6.57656872}
{"ts":1745679780000,"o":94287.3,"h":94280.4,"l":94268.6,"c":94268.6,"v":47300,"usd":0.50170751}
{"ts":1745679840000,"o":94268.6,"h":94286.5,"l":94260.7,"c":94260.7,"v":119100,"usd":1.26317558}
{"ts":1745679900000,"o":94260.7,"h":94325.1,"l":94271.6,"c":94325.1,"v":37300,"usd":0.39550164}
{"ts":1745679960000,"o":94325.1,"h":94317.9,"l":94288.6,"c":94288.6,"v":18400,"usd":0.19510924}
{"ts":1745680020000,"o":94288.6,"h":94325.1,"l":94300.5,"c":94320,"v":52800,"usd":0.55977538}
{"ts":1745680080000,"o":94320,"h":94346.8,"l":94325.1,"c":94346.8,"v":151500,"usd":1.60592479}
{"ts":1745680140000,"o":94346.8,"h":94357.6,"l":94339.9,"c":94339.9,"v":61200,"usd":0.64865467}
{"ts":1745680200000,"o":94339.9,"h":94350.5,"l":94304.7,"c":94304.7,"v":246800,"usd":2.61603568}
{"ts":1745680260000,"o":94304.7,"h":94315.9,"l":94271.7,"c":94285.9,"v":29600,"usd":0.31392009}
{"ts":1745680320000,"o":94285.9,"h":94340,"l":94272.5,"c":94340,"v":20000,"usd":0.21209463}
{"ts":1745680380000,"o":94340,"h":94357.5,"l":94350,"c":94357.5,"v":6100,"usd":0.06464796}
{"ts":1745680440000,"o":94357.5,"h":94348.4,"l":94336.5,"c":94347.1,"v":133000,"usd":1.40966867}
{"ts":1745680500000,"o":94347.1,"h":94347.3,"l":94329.6,"c":94329.6,"v":155700,"usd":1.6503044}
{"ts":1745680560000,"o":94329.6,"h":94347.3,"l":94314,"c":94346.4,"v":23300,"usd":0.24698335}
{"ts":1745680620000,"o":94346.4,"h":94379.9,"l":94339.8,"c":94345.7,"v":1192200,"usd":12.63692253}
{"ts":1745680680000,"o":94345.7,"h":94365,"l":94260.1,"c":94260.1,"v":1777500,"usd":18.84019994}
{"ts":1745680740000,"o":94260.1,"h":94278.1,"l":94230.2,"c":94230.2,"v":99900,"usd":1.05976936}
{"ts":1745680800000,"o":94230.2,"h":94235.8,"l":94200.1,"c":94200.1,"v":22700,"usd":0.24090866}
{"ts":1745680860000,"o":94200.1,"h":94217.4,"l":94200.1,"c":94207.7,"v":111100,"usd":1.17939545}
{"ts":1745680920000,"o":94207.7,"h":94209.6,"l":94180,"c":94180,"v":1120400,"usd":11.8938426}
{"ts":1745680980000,"o":94180,"h":94209.6,"l":94177.2,"c":94204.9,"v":37100,"usd":0.39388326}
{"ts":1745681040000,"o":94204.9,"h":94207.9,"l":94187.9,"c":94187.9,"v":82200,"usd":0.87263061}
{"ts":1745681100000,"o":94187.9,"h":94263.7,"l":94193.3,"c":94263.7,"v":290600,"usd":3.083914}
{"ts":1745681160000,"o":94263.7,"h":94312.5,"l":94247.9,"c":94312.5,"v":127900,"usd":1.35662832}
{"ts":1745681220000,"o":94312.5,"h":94340,"l":94320,"c":94340,"v":12700,"usd":0.13462576}
{"ts":1745681280000,"o":94340,"h":94350,"l":94345.6,"c":94350,"v":51000,"usd":0.5405413}
{"ts":1745681340000,"o":94350,"h":94390.2,"l":94350,"c":94390.2,"v":201500,"usd":2.13520088}
{"ts":1745681400000,"o":94390.2,"h":94380.6,"l":94366.5,"c":94376.7,"v":87800,"usd":0.93034678}
{"ts":1745681460000,"o":94376.7,"h":94379.9,"l":94356.4,"c":94369.1,"v":105400,"usd":1.11695063}
{"ts":1745681520000,"o":94369.1,"h":94369.7,"l":94354.5,"c":94369.6,"v":7500,"usd":0.07948352}
{"ts":1745681580000,"o":94369.6,"h":94377.3,"l":94369.6,"c":94369.7,"v":128100,"usd":1.3574195}
{"ts":1745681640000,"o":94369.7,"h":94369.6,"l":94369.6,"c":94369.6,"v":37800,"usd":0.40055148}
{"ts":1745681700000,"o":94369.6,"h":94348.9,"l":94310,"c":94310,"v":123800,"usd":1.31222228}
{"ts":1745681760000,"o":94310,"h":94319.8,"l":94300,"c":94307.6,"v":69600,"usd":0.73794009}
{"ts":1745681820000,"o":94307.6,"h":94303.6,"l":94300,"c":94300,"v":114500,"usd":1.21417855}
{"ts":1745681880000,"o":94300,"h":94336.3,"l":94293,"c":94336.3,"v":8000,"usd":0.08483642}
{"ts":1745681940000,"o":94336.3,"h":94339.9,"l":94319.7,"c":94319.7,"v":100100,"usd":1.06106022}
{"ts":1745682000000,"o":94319.7,"h":94306,"l":94266.8,"c":94273.6,"v":62100,"usd":0.65872905}
{"ts":1745682060000,"o":94273.6,"h":94273,"l":94260.3,"c":94260.3,"v":53700,"usd":0.56965769}
{"ts":1745682120000,"o":94260.3,"h":94262.7,"l":94250,"c":94262.4,"v":133000,"usd":1.41099464}
{"ts":1745682180000,"o":94262.4,"h":94262.5,"l":94250,"c":94258.4,"v":23900,"usd":0.25355099}
{"ts":1745682240000,"o":94258.4,"h":94258.4,"l":94240,"c":94257.8,"v":123200,"usd":1.30707567}
{"ts":1745682300000,"o":94257.8,"h":94269.9,"l":94263,"c":94269.9,"v":32700,"usd":0.34689842}
{"ts":1745682360000,"o":94269.9,"h":94263.6,"l":94238.4,"c":94238.4,"v":1500,"usd":0.01591628}
{"ts":1745682420000,"o":94238.4,"h":94238.4,"l":94238.3,"c":94238.4,"v":101100,"usd":1.07281254}
{"ts":1745682480000,"o":94238.4,"h":94264.8,"l":94250.7,"c":94264.8,"v":112400,"usd":1.19239902}
{"ts":1745682540000,"o":94264.8,"h":94306.6,"l":94270,"c":94306.6,"v":37400,"usd":0.39663829}
{"ts":1745682600000,"o":94306.6,"h":94349.9,"l":94306.6,"c":94349.9,"v":36900,"usd":0.39126149}
{"ts":1745682660000,"o":94349.9,"h":94379.9,"l":94347.3,"c":94369.3,"v":264900,"usd":2.80739578}
{"ts":1745682720000,"o":94369.3,"h":94371.6,"l":94347.2,"c":94347.2,"v":42400,"usd":0.44934063}
{"ts":1745682780000,"o":94347.2,"h":94369.6,"l":94347.3,"c":94363.9,"v":12600,"usd":0.13352588}
{"ts":1745682840000,"o":94363.9,"h":94375,"l":94364,"c":94375,"v":122400,"usd":1.29707793}
{"ts":1745682900000,"o":94375,"h":94378.3,"l":94378.3,"c":94378.3,"v":11100,"usd":0.11761227}
{"ts":1745682960000,"o":94378.3,"h":94380,"l":94367.2,"c":94380,"v":56200,"usd":0.59553398}
{"ts":1745683020000,"o":94380,"h":94388.2,"l":94388.1,"c":94388.2,"v":7500,"usd":0.07945945}
{"ts":1745683080000,"o":94388.2,"h":94388.2,"l":94388.2,"c":94388.2,"v":1400,"usd":0.0148323}
{"ts":1745683140000,"o":94388.2,"h":94388.2,"l":94388.1,"c":94388.2,"v":10600,"usd":0.11230262}
{"ts":1745683200000,"o":94388.2,"h":94399.9,"l":94355.3,"c":94365.5,"v":277900,"usd":2.94431226}
{"ts":1745683260000,"o":94365.5,"h":94370,"l":94339.3,"c":94370,"v":97400,"usd":1.03232854}
{"ts":1745683320000,"o":94370,"h":94370,"l":94320,"c":94320,"v":5800,"usd":0.06147246}
{"ts":1745683380000,"o":94320,"h":94331.3,"l":94316.8,"c":94331.3,"v":21000,"usd":0.22264104}
{"ts":1745683440000,"o":94331.3,"h":94335.9,"l":94319,"c":94319,"v":14500,"usd":0.15370599}
{"ts":1745683500000,"o":94319,"h":94328.1,"l":94316.7,"c":94316.7,"v":35200,"usd":0.3731746}
{"ts":1745683560000,"o":94316.7,"h":94339.9,"l":94326.6,"c":94329.2,"v":107900,"usd":1.14374249}
{"ts":1745683620000,"o":94329.2,"h":94335.2,"l":94332.8,"c":94335.2,"v":8400,"usd":0.08904579}
{"ts":1745683680000,"o":94335.2,"h":94339.9,"l":94300,"c":94300,"v":150400,"usd":1.59430255}
{"ts":1745683740000,"o":94300,"h":94290.3,"l":94280,"c":94280,"v":10100,"usd":0.1071237}
{"ts":1745683800000,"o":94280,"h":94270,"l":94250.1,"c":94250.1,"v":106300,"usd":1.12763629}
{"ts":1745683860000,"o":94250.1,"h":94245.8,"l":94240.1,"c":94240.7,"v":20100,"usd":0.21327721}
{"ts":1745683920000,"o":94240.7,"h":94240.7,"l":94240.7,"c":94240.7,"v":200,"usd":0.00212222}
{"ts":1745683980000,"o":94240.7,"h":94240.7,"l":94240.7,"c":94240.7,"v":0,"usd":0}
{"ts":1745684040000,"o":94240.7,"h":94247.2,"l":94247.2,"c":94247.2,"v":200,"usd":0.00212208}
{"ts":1745684100000,"o":94247.2,"h":94253.5,"l":94247.3,"c":94253.5,"v":55100,"usd":0.5846329}
{"ts":1745684160000,"o":94253.5,"h":94253.7,"l":94253.6,"c":94253.7,"v":76000,"usd":0.8063372}
{"ts":1745684220000,"o":94253.7,"h":94269.9,"l":94269.2,"c":94269.2,"v":17700,"usd":0.18775847}
{"ts":1745684280000,"o":94269.2,"h":94251,"l":94250,"c":94250,"v":13300,"usd":0.14111302}
{"ts":1745684340000,"o":94250,"h":94249.1,"l":94240.6,"c":94240.6,"v":89800,"usd":0.9528757}
{"ts":1745684400000,"o":94240.6,"h":94254.5,"l":94240.7,"c":94254.5,"v":71800,"usd":0.7618485}
{"ts":1745684460000,"o":94254.5,"h":94278.4,"l":94266.8,"c":94278.4,"v":98900,"usd":1.04911249}
{"ts":1745684520000,"o":94278.4,"h":94298.6,"l":94278.4,"c":94298.6,"v":251400,"usd":2.66646762}
{"ts":1745684580000,"o":94298.6,"h":94310.4,"l":94288,"c":94288,"v":14000,"usd":0.14844695}
{"ts":1745684640000,"o":94288,"h":94280.1,"l":94280.1,"c":94280.1,"v":1900,"usd":0.02015273}
{"ts":1745684700000,"o":94280.1,"h":94286.1,"l":94286.1,"c":94286.1,"v":1200,"usd":0.0127272}
{"ts":1745684760000,"o":94286.1,"h":94286.1,"l":94286.1,"c":94286.1,"v":0,"usd":0}
{"ts":1745684820000,"o":94286.1,"h":94310.4,"l":94310.4,"c":94310.4,"v":100,"usd":0.00106033}
{"ts":1745684880000,"o":94310.4,"h":94328.4,"l":94310.5,"c":94328.4,"v":239300,"usd":2.53721819}
{"ts":1745684940000,"o":94328.4,"h":94328.4,"l":94328.4,"c":94328.4,"v":0,"usd":0}
{"ts":1745685000000,"o":94328.4,"h":94328.1,"l":94324,"c":94328.1,"v":20000,"usd":0.21203209}
{"ts":1745685060000,"o":94328.1,"h":94328,"l":94319,"c":94319,"v":46900,"usd":0.49720442}
{"ts":1745685120000,"o":94319,"h":94319,"l":94270.7,"c":94270.7,"v":21900,"usd":0.23226553}
{"ts":1745685180000,"o":94270.7,"h":94300,"l":94240.7,"c":94300,"v":6100,"usd":0.06471772}
{"ts":1745685240000,"o":94300,"h":94315.3,"l":94304.4,"c":94315.3,"v":5400,"usd":0.05726017}
{"ts":1745685300000,"o":94315.3,"h":94314.8,"l":94270,"c":94270,"v":21700,"usd":0.23011388}
{"ts":1745685360000,"o":94270,"h":94277.1,"l":94235.5,"c":94235.5,"v":23600,"usd":0.25039981}
{"ts":1745685420000,"o":94235.5,"h":94225.5,"l":94200,"c":94200,"v":289300,"usd":3.07072049}
{"ts":1745685480000,"o":94200,"h":94201.6,"l":94200,"c":94200,"v":19200,"usd":0.20382058}
{"ts":1745685540000,"o":94200,"h":94200,"l":94170,"c":94170,"v":324900,"usd":3.44992564}
{"ts":1745685600000,"o":94170,"h":94196.5,"l":94160.9,"c":94196.5,"v":60500,"usd":0.64243082}
{"ts":1745685660000,"o":94196.5,"h":94181.1,"l":94181,"c":94181,"v":6000,"usd":0.06370739}
{"ts":1745685720000,"o":94181,"h":94177.4,"l":94170.8,"c":94170.8,"v":9700,"usd":0.10299821}
{"ts":1745685780000,"o":94170.8,"h":94161.1,"l":94131.2,"c":94150.7,"v":630800,"usd":6.70014309}
{"ts":1745685840000,"o":94150.7,"h":94135.4,"l":94039.8,"c":94039.8,"v":386300,"usd":4.10539398}
{"ts":1745685900000,"o":94039.8,"h":94141.1,"l":94039.8,"c":94141.1,"v":193300,"usd":2.05437216}
{"ts":1745685960000,"o":94141.1,"h":94166.8,"l":94114.2,"c":94166.8,"v":231700,"usd":2.46134542}
{"ts":1745686020000,"o":94166.8,"h":94180,"l":94166.8,"c":94180,"v":134400,"usd":1.42720749}
{"ts":1745686080000,"o":94180,"h":94354.3,"l":94155.7,"c":94341.6,"v":348100,"usd":3.69286775}
{"ts":1745686140000,"o":94341.6,"h":94330.6,"l":94292.4,"c":94299.1,"v":172000,"usd":1.82391828}
{"ts":1745686200000,"o":94299.1,"h":94307.6,"l":94285.9,"c":94288.3,"v":54400,"usd":0.57687802}
{"ts":1745686260000,"o":94288.3,"h":94310.3,"l":94286.2,"c":94304.8,"v":49800,"usd":0.52811297}
{"ts":1745686320000,"o":94304.8,"h":94304.8,"l":94205.9,"c":94209.3,"v":189500,"usd":2.01033091}
{"ts":1745686380000,"o":94209.3,"h":94205.6,"l":94200,"c":94204.8,"v":120900,"usd":1.28343497}
{"ts":1745686440000,"o":94204.8,"h":94261.2,"l":94220,"c":94261.2,"v":31300,"usd":0.33210115}
{"ts":1745686500000,"o":94261.2,"h":94288.9,"l":94239,"c":94239,"v":51000,"usd":0.54103794}
{"ts":1745686560000,"o":94239,"h":94259.9,"l":94230.6,"c":94259.9,"v":19400,"usd":0.20584784}
{"ts":1745686620000,"o":94259.9,"h":94299.9,"l":94260,"c":94289,"v":221600,"usd":2.35013486}
{"ts":1745686680000,"o":94289,"h":94289,"l":94267.3,"c":94280,"v":15800,"usd":0.16757496}
{"ts":1745686740000,"o":94280,"h":94288.6,"l":94278.9,"c":94283,"v":36700,"usd":0.38924092}
{"ts":1745686800000,"o":94283,"h":94289.3,"l":94283,"c":94289.2,"v":9200,"usd":0.09757521}
{"ts":1745686860000,"o":94289.2,"h":94289.3,"l":94283.5,"c":94289.3,"v":41900,"usd":0.44437889}
{"ts":1745686920000,"o":94289.3,"h":94346.2,"l":94289.4,"c":94318.1,"v":273400,"usd":2.8990476}
{"ts":1745686980000,"o":94318.1,"h":94318.1,"l":94284.8,"c":94299.6,"v":192100,"usd":2.03704692}
{"ts":1745687040000,"o":94299.6,"h":94319.9,"l":94232.3,"c":94250,"v":240200,"usd":2.54754462}
{"ts":1745687100000,"o":94250,"h":94290,"l":94234,"c":94290,"v":12900,"usd":0.13686366}
{"ts":1745687160000,"o":94290,"h":94293.4,"l":94269.8,"c":94286,"v":14400,"usd":0.15273884}
{"ts":1745687220000,"o":94286,"h":94289.8,"l":94287.8,"c":94287.8,"v":12800,"usd":0.13575242}
{"ts":1745687280000,"o":94287.8,"h":94302.4,"l":94270.6,"c":94281.1,"v":165900,"usd":1.75971745}
{"ts":1745687340000,"o":94281.1,"h":94286.6,"l":94270.5,"c":94274.3,"v":21000,"usd":0.22275672}
{"ts":1745687400000,"o":94274.3,"h":94319.9,"l":94275,"c":94319.9,"v":112200,"usd":1.19006972}
{"ts":1745687460000,"o":94319.9,"h":94317.6,"l":94285.3,"c":94287.6,"v":33500,"usd":0.35520102}
{"ts":1745687520000,"o":94287.6,"h":94296.4,"l":94270.5,"c":94296.4,"v":123900,"usd":1.3140901}
{"ts":1745687580000,"o":94296.4,"h":94302.2,"l":94251.1,"c":94251.5,"v":140600,"usd":1.49139899}
{"ts":1745687640000,"o":94251.5,"h":94257.7,"l":94229.6,"c":94231.6,"v":27300,"usd":0.28968876}
{"ts":1745687700000,"o":94231.6,"h":94249.9,"l":94228.6,"c":94249.9,"v":125200,"usd":1.3286424}
{"ts":1745687760000,"o":94249.9,"h":94249.9,"l":94225.9,"c":94243.6,"v":33300,"usd":0.35335936}
{"ts":1745687820000,"o":94243.6,"h":94260,"l":94249.9,"c":94260,"v":115300,"usd":1.22334431}
{"ts":1745687880000,"o":94260,"h":94286.5,"l":94266.3,"c":94286.5,"v":25200,"usd":0.26729058}
{"ts":1745687940000,"o":94286.5,"h":94313,"l":94287.5,"c":94294.9,"v":216300,"usd":2.29370975}
{"ts":1745688000000,"o":94294.9,"h":94329.9,"l":94250,"c":94250,"v":57700,"usd":0.6118986}
{"ts":1745688060000,"o":94250,"h":94241.9,"l":94200.2,"c":94239.8,"v":268700,"usd":2.85192764}
{"ts":1745688120000,"o":94239.8,"h":94259.9,"l":94238.7,"c":94239,"v":18700,"usd":0.19840201}
{"ts":1745688180000,"o":94239,"h":94256,"l":94244.5,"c":94256,"v":99600,"usd":1.05669771}
{"ts":1745688240000,"o":94256,"h":94256,"l":94233.4,"c":94256,"v":16800,"usd":0.17826026}
{"ts":1745688300000,"o":94256,"h":94310.7,"l":94256,"c":94282.4,"v":116800,"usd":1.23909918}
{"ts":1745688360000,"o":94282.4,"h":94287.8,"l":94286.4,"c":94286.4,"v":7600,"usd":0.0806045}
{"ts":1745688420000,"o":94286.4,"h":94301.3,"l":94285,"c":94300.5,"v":109000,"usd":1.15604271}
{"ts":1745688480000,"o":94300.5,"h":94299.2,"l":94279.7,"c":94279.7,"v":26600,"usd":0.28211806}
{"ts":1745688540000,"o":94279.7,"h":94341.2,"l":94290,"c":94341.2,"v":279600,"usd":2.96428381}
{"ts":1745688600000,"o":94341.2,"h":94356.6,"l":94272.9,"c":94309.9,"v":19900,"usd":0.21095725}
{"ts":1745688660000,"o":94309.9,"h":94320,"l":94319.9,"c":94320,"v":11300,"usd":0.11980486}
{"ts":1745688720000,"o":94320,"h":94319.9,"l":94309.5,"c":94313.4,"v":11300,"usd":0.11981365}
{"ts":1745688780000,"o":94313.4,"h":94314.5,"l":94313.4,"c":94313.5,"v":12900,"usd":0.13677723}
{"ts":1745688840000,"o":94313.5,"h":94334.1,"l":94320,"c":94334.1,"v":94500,"usd":1.00190758}
{"ts":1745688900000,"o":94334.1,"h":94334,"l":94320,"c":94334,"v":45300,"usd":0.48020821}
{"ts":1745688960000,"o":94334,"h":94334,"l":94333.9,"c":94333.9,"v":52600,"usd":0.55759156}
{"ts":1745689020000,"o":94333.9,"h":94326,"l":94314,"c":94324.8,"v":23400,"usd":0.24807994}
{"ts":1745689080000,"o":94324.8,"h":94325.1,"l":94283.4,"c":94283.4,"v":25600,"usd":0.27147311}
{"ts":1745689140000,"o":94283.4,"h":94296.3,"l":94280.2,"c":94280.2,"v":2800,"usd":0.02969496}
{"ts":1745689200000,"o":94280.2,"h":94300.6,"l":94280.5,"c":94286,"v":2900,"usd":0.03075586}
{"ts":1745689260000,"o":94286,"h":94292.8,"l":94286.4,"c":94287.3,"v":10700,"usd":0.11348265}
{"ts":1745689320000,"o":94287.3,"h":94301.5,"l":94287.4,"c":94301.4,"v":1100,"usd":0.01166505}
{"ts":1745689380000,"o":94301.4,"h":94287.3,"l":94270,"c":94273.5,"v":19200,"usd":0.20364182}
{"ts":1745689440000,"o":94273.5,"h":94282,"l":94271.1,"c":94282,"v":6200,"usd":0.06576126}
{"ts":1745689500000,"o":94282,"h":94330,"l":94263.9,"c":94330,"v":8100,"usd":0.08588667}
{"ts":1745689560000,"o":94330,"h":94329,"l":94329,"c":94329,"v":94300,"usd":0.99969316}
{"ts":1745689620000,"o":94329,"h":94339.8,"l":94316.2,"c":94339.8,"v":203200,"usd":2.1542464}
{"ts":1745689680000,"o":94339.8,"h":94353.5,"l":94324.1,"c":94344.9,"v":332700,"usd":3.52673676}
{"ts":1745689740000,"o":94344.9,"h":94344.9,"l":94337.8,"c":94337.8,"v":8600,"usd":0.091155}
{"ts":1745689800000,"o":94337.8,"h":94338.5,"l":94336.7,"c":94336.7,"v":25900,"usd":0.27454749}
{"ts":1745689860000,"o":94336.7,"h":94336.7,"l":94310.7,"c":94310.7,"v":125100,"usd":1.32627474}
{"ts":1745689920000,"o":94310.7,"h":94315.9,"l":94310.7,"c":94310.7,"v":71300,"usd":0.75600472}
{"ts":1745689980000,"o":94310.7,"h":94310.8,"l":94310.8,"c":94310.8,"v":900,"usd":0.00954288}
{"ts":1745690040000,"o":94310.8,"h":94316.4,"l":94316.4,"c":94316.4,"v":2100,"usd":0.02226546}
{"ts":1745690100000,"o":94316.4,"h":94316.4,"l":94316.4,"c":94316.4,"v":2800,"usd":0.02968728}
{"ts":1745690160000,"o":94316.4,"h":94316.4,"l":94300,"c":94300,"v":79900,"usd":0.847203}
{"ts":1745690220000,"o":94300,"h":94298.6,"l":94290.5,"c":94290.5,"v":46400,"usd":0.49208138}
{"ts":1745690280000,"o":94290.5,"h":94290.5,"l":94287.4,"c":94287.4,"v":97200,"usd":1.03086122}
{"ts":1745690340000,"o":94287.4,"h":94304.4,"l":94287.4,"c":94297.8,"v":106700,"usd":1.13159231}
{"ts":1745690400000,"o":94297.8,"h":94297.9,"l":94297.9,"c":94297.9,"v":800,"usd":0.00848376}
{"ts":1745690460000,"o":94297.9,"h":94312.3,"l":94267.1,"c":94267.1,"v":113700,"usd":1.20590567}
{"ts":1745690520000,"o":94267.1,"h":94270.4,"l":94239.9,"c":94239.9,"v":100700,"usd":1.06831135}
{"ts":1745690580000,"o":94239.9,"h":94266.4,"l":94234.3,"c":94243.9,"v":46800,"usd":0.49653515}
{"ts":1745690640000,"o":94243.9,"h":94252.4,"l":94248.9,"c":94252.4,"v":16600,"usd":0.17612652}
{"ts":1745690700000,"o":94252.4,"h":94292.3,"l":94252.4,"c":94292.3,"v":11600,"usd":0.12304311}
{"ts":1745690760000,"o":94292.3,"h":94353.8,"l":94299.9,"c":94353.8,"v":211000,"usd":2.23669314}
{"ts":1745690820000,"o":94353.8,"h":94356.6,"l":94319.9,"c":94339.9,"v":67100,"usd":0.71130346}
{"ts":1745690880000,"o":94339.9,"h":94326.2,"l":94321.6,"c":94321.6,"v":11400,"usd":0.1208581}
{"ts":1745690940000,"o":94321.6,"h":94321.6,"l":94319.9,"c":94321.6,"v":150100,"usd":1.59136738}
{"ts":1745691000000,"o":94321.6,"h":94357.7,"l":94329,"c":94357.7,"v":9200,"usd":0.0975097}
{"ts":1745691060000,"o":94357.7,"h":94357.8,"l":94356,"c":94356,"v":46800,"usd":0.49598808}
{"ts":1745691120000,"o":94356,"h":94347.4,"l":94342.9,"c":94342.9,"v":29700,"usd":0.31480556}
{"ts":1745691180000,"o":94342.9,"h":94342.9,"l":94286.3,"c":94286.3,"v":169300,"usd":1.79503544}
{"ts":1745691240000,"o":94286.3,"h":94286.3,"l":94286.2,"c":94286.2,"v":32700,"usd":0.3468162}
{"ts":1745691300000,"o":94286.2,"h":94286.2,"l":94244.1,"c":94244.1,"v":256000,"usd":2.71552583}
{"ts":1745691360000,"o":94244.1,"h":94240,"l":94235.1,"c":94235.1,"v":5600,"usd":0.05942284}
{"ts":1745691420000,"o":94235.1,"h":94234.5,"l":94224.6,"c":94224.7,"v":163700,"usd":1.73727923}
{"ts":1745691480000,"o":94224.7,"h":94259.8,"l":94224.6,"c":94224.6,"v":53600,"usd":0.56882101}
{"ts":1745691540000,"o":94224.6,"h":94224.6,"l":94224.6,"c":94224.6,"v":35800,"usd":0.37994182}
{"ts":1745691600000,"o":94224.6,"h":94237.7,"l":94224.6,"c":94235.2,"v":401000,"usd":4.25541555}
{"ts":1745691660000,"o":94235.2,"h":94248.4,"l":94220.9,"c":94220.9,"v":1011000,"usd":10.72902065}
{"ts":1745691720000,"o":94220.9,"h":94229.5,"l":94208.4,"c":94219.7,"v":486200,"usd":5.1605742}
{"ts":1745691780000,"o":94219.7,"h":94220.7,"l":94219.7,"c":94219.7,"v":107400,"usd":1.13988979}
{"ts":1745691840000,"o":94219.7,"h":94227.5,"l":94210.7,"c":94227.5,"v":3200,"usd":0.03396602}
{"ts":1745691900000,"o":94227.5,"h":94260,"l":94225.6,"c":94260,"v":110100,"usd":1.16827128}
{"ts":1745691960000,"o":94260,"h":94339.3,"l":94252.8,"c":94339.3,"v":84000,"usd":0.89107176}
{"ts":1745692020000,"o":94339.3,"h":94339.9,"l":94330.4,"c":94337.2,"v":21800,"usd":0.2310889}
{"ts":1745692080000,"o":94337.2,"h":94343.4,"l":94329.7,"c":94329.8,"v":263300,"usd":2.79101598}
{"ts":1745692140000,"o":94329.8,"h":94328.2,"l":94320,"c":94320,"v":8100,"usd":0.08587281}
{"ts":1745692200000,"o":94320,"h":94333.3,"l":94311.2,"c":94315.2,"v":22000,"usd":0.23323675}
{"ts":1745692260000,"o":94315.2,"h":94314.6,"l":94300.5,"c":94310.9,"v":25600,"usd":0.27145124}
{"ts":1745692320000,"o":94310.9,"h":94316.1,"l":94302.1,"c":94302.1,"v":300,"usd":0.0031811}
{"ts":1745692380000,"o":94302.1,"h":94343.2,"l":94305.2,"c":94338,"v":259300,"usd":2.74918024}
{"ts":1745692440000,"o":94338,"h":94320.1,"l":94309.4,"c":94317.4,"v":45000,"usd":0.47712253}
{"ts":1745692500000,"o":94317.4,"h":94322.4,"l":94321.9,"c":94322.4,"v":115900,"usd":1.22876388}
{"ts":1745692560000,"o":94322.4,"h":94321.8,"l":94307.5,"c":94307.5,"v":6500,"usd":0.06891844}
{"ts":1745692620000,"o":94307.5,"h":94305.2,"l":94294.7,"c":94294.7,"v":112800,"usd":1.19612893}
{"ts":1745692680000,"o":94294.7,"h":94292,"l":94276,"c":94276,"v":87000,"usd":0.92279}
{"ts":1745692740000,"o":94276,"h":94276.1,"l":94273.9,"c":94275.4,"v":105100,"usd":1.11481688}
{"ts":1745692800000,"o":94275.4,"h":94274.5,"l":94230.5,"c":94247.6,"v":77500,"usd":0.822324}
{"ts":1745692860000,"o":94247.6,"h":94247.6,"l":94247.6,"c":94247.6,"v":7900,"usd":0.08382137}
{"ts":1745692920000,"o":94247.6,"h":94247.6,"l":94231.8,"c":94231.8,"v":120100,"usd":1.27434347}
{"ts":1745692980000,"o":94231.8,"h":94231.8,"l":94227.1,"c":94227.1,"v":169300,"usd":1.79668627}
{"ts":1745693040000,"o":94227.1,"h":94227.1,"l":94227.1,"c":94227.1,"v":0,"usd":0}
{"ts":1745693100000,"o":94227.1,"h":94227.1,"l":94224.2,"c":94227.1,"v":100000,"usd":1.06129207}
{"ts":1745693160000,"o":94227.1,"h":94227.1,"l":94227,"c":94227.1,"v":21800,"usd":0.23135686}
{"ts":1745693220000,"o":94227.1,"h":94227,"l":94227,"c":94227,"v":17200,"usd":0.18253844}
{"ts":1745693280000,"o":94227,"h":94227.1,"l":94227.1,"c":94227.1,"v":400,"usd":0.00424508}
{"ts":1745693340000,"o":94227.1,"h":94227.1,"l":94213.3,"c":94213.3,"v":94000,"usd":0.99762951}
{"ts":1745693400000,"o":94213.3,"h":94226.2,"l":94213.4,"c":94226.2,"v":100000,"usd":1.06137558}
{"ts":1745693460000,"o":94226.2,"h":94217.3,"l":94217.3,"c":94217.3,"v":12800,"usd":0.13585664}
{"ts":1745693520000,"o":94217.3,"h":94217.3,"l":94216.3,"c":94216.3,"v":46900,"usd":0.49778881}
{"ts":1745693580000,"o":94216.3,"h":94213.3,"l":94159.6,"c":94168.1,"v":485400,"usd":5.15363841}
{"ts":1745693640000,"o":94168.1,"h":94168.1,"l":94143.3,"c":94143.3,"v":152400,"usd":1.61858452}
{"ts":1745693700000,"o":94143.3,"h":94148.1,"l":94125,"c":94125,"v":129000,"usd":1.37048394}
{"ts":1745693760000,"o":94125,"h":94156,"l":94120.1,"c":94145.3,"v":405800,"usd":4.31125417}
{"ts":1745693820000,"o":94145.3,"h":94145.2,"l":94114,"c":94114,"v":131800,"usd":1.4003258}
{"ts":1745693880000,"o":94114,"h":94140,"l":94095.9,"c":94121.6,"v":638500,"usd":6.78415766}
{"ts":1745693940000,"o":94121.6,"h":94137.2,"l":94101.4,"c":94137.2,"v":165600,"usd":1.75960943}
{"ts":1745694000000,"o":94137.2,"h":94137.1,"l":94126.9,"c":94126.9,"v":400,"usd":0.00424936}
{"ts":1745694060000,"o":94126.9,"h":94141.2,"l":94120.1,"c":94141.2,"v":327300,"usd":3.47730353}
{"ts":1745694120000,"o":94141.2,"h":94160,"l":94141.2,"c":94160,"v":207400,"usd":2.20279523}
{"ts":1745694180000,"o":94160,"h":94174.8,"l":94160,"c":94168.6,"v":77200,"usd":0.81982876}
{"ts":1745694240000,"o":94168.6,"h":94175.8,"l":94158.6,"c":94175.8,"v":71600,"usd":0.76042024}
{"ts":1745694300000,"o":94175.8,"h":94199.9,"l":94169.6,"c":94190.6,"v":170700,"usd":1.81233917}
{"ts":1745694360000,"o":94190.6,"h":94188.7,"l":94138.1,"c":94138.1,"v":258700,"usd":2.74773893}
{"ts":1745694420000,"o":94138.1,"h":94138.1,"l":94124.8,"c":94124.8,"v":203200,"usd":2.15870462}
{"ts":1745694480000,"o":94124.8,"h":94124.8,"l":94100.1,"c":94110.2,"v":80100,"usd":0.85121601}
{"ts":1745694540000,"o":94110.2,"h":94103.5,"l":94075.2,"c":94080.8,"v":105400,"usd":1.12013095}
{"ts":1745694600000,"o":94080.8,"h":94080.8,"l":94080.8,"c":94080.8,"v":2000,"usd":0.0212584}
{"ts":1745694660000,"o":94080.8,"h":94080.8,"l":94067.7,"c":94067.7,"v":90800,"usd":0.96514164}
{"ts":1745694720000,"o":94067.7,"h":94114.9,"l":94067.6,"c":94114.9,"v":450100,"usd":4.78428371}
{"ts":1745694780000,"o":94114.9,"h":94114.8,"l":94102,"c":94102.1,"v":20500,"usd":0.21783044}
{"ts":1745694840000,"o":94102.1,"h":94102.1,"l":94102.1,"c":94102.1,"v":300,"usd":0.00318804}
{"ts":1745694900000,"o":94102.1,"h":94126.7,"l":94102,"c":94126.7,"v":191700,"usd":2.03709015}
{"ts":1745694960000,"o":94126.7,"h":94156.8,"l":94129.1,"c":94156.4,"v":79800,"usd":0.84772762}
{"ts":1745695020000,"o":94156.4,"h":94156.4,"l":94139.6,"c":94156.4,"v":20900,"usd":0.22198299}
{"ts":1745695080000,"o":94156.4,"h":94179.8,"l":94156.3,"c":94177.1,"v":198200,"usd":2.10488248}
{"ts":1745695140000,"o":94177.1,"h":94177,"l":94166.7,"c":94166.8,"v":112600,"usd":1.19563146}
{"ts":1745695200000,"o":94166.8,"h":94193.6,"l":94166.8,"c":94180,"v":120100,"usd":1.27526605}
{"ts":1745695260000,"o":94180,"h":94179,"l":94179,"c":94179,"v":8400,"usd":0.08919204}
{"ts":1745695320000,"o":94179,"h":94186.2,"l":94165.1,"c":94186.2,"v":46600,"usd":0.49486869}
{"ts":1745695380000,"o":94186.2,"h":94181.6,"l":94160,"c":94160,"v":22600,"usd":0.23997556}
{"ts":1745695440000,"o":94160,"h":94160,"l":94140,"c":94140,"v":120400,"usd":1.27876455}
{"ts":1745695500000,"o":94140,"h":94154.1,"l":94107,"c":94154.1,"v":58000,"usd":0.61626455}
{"ts":1745695560000,"o":94154.1,"h":94166.1,"l":94154.1,"c":94166.1,"v":95400,"usd":1.01323272}
{"ts":1745695620000,"o":94166.1,"h":94180,"l":94166.1,"c":94180,"v":39100,"usd":0.41522102}
{"ts":1745695680000,"o":94180,"h":94180,"l":94180,"c":94180,"v":800,"usd":0.0084944}
{"ts":1745695740000,"o":94180,"h":94190.5,"l":94179.9,"c":94190.5,"v":172900,"usd":1.83585196}
{"ts":1745695800000,"o":94190.5,"h":94193.1,"l":94180,"c":94180,"v":17200,"usd":0.1826293}
{"ts":1745695860000,"o":94180,"h":94187.8,"l":94187.8,"c":94187.8,"v":1000,"usd":0.0106171}
{"ts":1745695920000,"o":94187.8,"h":94187.7,"l":94187.4,"c":94187.4,"v":25600,"usd":0.27179776}
{"ts":1745695980000,"o":94187.4,"h":94187.4,"l":94160.1,"c":94179.9,"v":196700,"usd":2.08873867}
{"ts":1745696040000,"o":94179.9,"h":94177.1,"l":94174.9,"c":94175,"v":9200,"usd":0.09769014}
{"ts":1745696100000,"o":94175,"h":94200,"l":94183.2,"c":94200,"v":97000,"usd":1.02985945}
{"ts":1745696160000,"o":94200,"h":94203.3,"l":94200,"c":94203.3,"v":13800,"usd":0.14649594}
{"ts":1745696220000,"o":94203.3,"h":94203.3,"l":94203.3,"c":94203.3,"v":0,"usd":0}
{"ts":1745696280000,"o":94203.3,"h":94230.4,"l":94203.3,"c":94230.2,"v":116700,"usd":1.23875939}
{"ts":1745696340000,"o":94230.2,"h":94251.6,"l":94230.2,"c":94251.6,"v":110700,"usd":1.17474815}
{"ts":1745696400000,"o":94251.6,"h":94256.9,"l":94251.6,"c":94256.8,"v":4100,"usd":0.04349969}
{"ts":1745696460000,"o":94256.8,"h":94243.6,"l":94243.6,"c":94243.6,"v":2000,"usd":0.0212216}
{"ts":1745696520000,"o":94243.6,"h":94251.6,"l":94251,"c":94251,"v":8400,"usd":0.08912386}
{"ts":1745696580000,"o":94251,"h":94233,"l":94220,"c":94220,"v":800,"usd":0.00849032}
{"ts":1745696640000,"o":94220,"h":94256.5,"l":94210.1,"c":94256.5,"v":11700,"usd":0.12417968}
{"ts":1745696700000,"o":94256.5,"h":94256.6,"l":94256.6,"c":94256.6,"v":8500,"usd":0.09017905}
{"ts":1745696760000,"o":94256.6,"h":94240.1,"l":94220.1,"c":94231.8,"v":30200,"usd":0.32049746}
{"ts":1745696820000,"o":94231.8,"h":94220.1,"l":94220.1,"c":94220.1,"v":3000,"usd":0.0318402}
{"ts":1745696880000,"o":94220.1,"h":94256.7,"l":94222.1,"c":94240.6,"v":98600,"usd":1.04624706}
{"ts":1745696940000,"o":94240.6,"h":94240.5,"l":94223,"c":94235.6,"v":5800,"usd":0.06154881}
{"ts":1745697000000,"o":94235.6,"h":94226.3,"l":94200.1,"c":94217.8,"v":28300,"usd":0.30038061}
{"ts":1745697060000,"o":94217.8,"h":94220,"l":94190.1,"c":94220,"v":13400,"usd":0.14224551}
{"ts":1745697120000,"o":94220,"h":94223.5,"l":94223.5,"c":94223.5,"v":100,"usd":0.00106131}
{"ts":1745697180000,"o":94223.5,"h":94240,"l":94205.8,"c":94205.8,"v":14100,"usd":0.14964561}
{"ts":1745697240000,"o":94205.8,"h":94221.9,"l":94210,"c":94221.9,"v":4100,"usd":0.04351944}
{"ts":1745697300000,"o":94221.9,"h":94221.9,"l":94221.9,"c":94221.9,"v":0,"usd":0}
{"ts":1745697360000,"o":94221.9,"h":94207.4,"l":94207,"c":94207,"v":10000,"usd":0.106149}
{"ts":1745697420000,"o":94207,"h":94221.3,"l":94206.6,"c":94214.9,"v":28300,"usd":0.30038775}
{"ts":1745697480000,"o":94214.9,"h":94200.1,"l":94200.1,"c":94200.1,"v":3000,"usd":0.0318471}
{"ts":1745697540000,"o":94200.1,"h":94200,"l":94200,"c":94200,"v":8200,"usd":0.08704874}
{"ts":1745697600000,"o":94200,"h":94302.8,"l":94200.1,"c":94282.8,"v":403600,"usd":4.281251}
{"ts":1745697660000,"o":94282.8,"h":94311.5,"l":94276.9,"c":94311.5,"v":139100,"usd":1.47514885}
{"ts":1745697720000,"o":94311.5,"h":94311.5,"l":94287.1,"c":94302.2,"v":28400,"usd":0.30115722}
{"ts":1745697780000,"o":94302.2,"h":94302.1,"l":94296.2,"c":94296.2,"v":3700,"usd":0.03923589}
{"ts":1745697840000,"o":94296.2,"h":94311.3,"l":94288,"c":94311.3,"v":9900,"usd":0.10498494}
{"ts":1745697900000,"o":94311.3,"h":94320,"l":94308.7,"c":94320,"v":126800,"usd":1.34448849}
{"ts":1745697960000,"o":94320,"h":94330.9,"l":94300.2,"c":94311.3,"v":139000,"usd":1.47369583}
{"ts":1745698020000,"o":94311.3,"h":94338.8,"l":94311.3,"c":94338.8,"v":109600,"usd":1.16188127}
{"ts":1745698080000,"o":94338.8,"h":94339.9,"l":94335.4,"c":94335.4,"v":87100,"usd":0.92327395}
{"ts":1745698140000,"o":94335.4,"h":94359,"l":94339.9,"c":94355.8,"v":270600,"usd":2.86820762}
{"ts":1745698200000,"o":94355.8,"h":94355.7,"l":94330.9,"c":94330.9,"v":79100,"usd":0.83837562}
{"ts":1745698260000,"o":94330.9,"h":94346.2,"l":94327.1,"c":94328.2,"v":120900,"usd":1.28169685}
{"ts":1745698320000,"o":94328.2,"h":94328.6,"l":94320,"c":94320,"v":46200,"usd":0.48978754}
{"ts":1745698380000,"o":94320,"h":94317.1,"l":94280.1,"c":94304,"v":27000,"usd":0.28632634}
{"ts":1745698440000,"o":94304,"h":94280,"l":94256.8,"c":94256.8,"v":125600,"usd":1.33231996}
{"ts":1745698500000,"o":94256.8,"h":94254.1,"l":94231.9,"c":94239.9,"v":116000,"usd":1.23079245}
{"ts":1745698560000,"o":94239.9,"h":94239.9,"l":94231,"c":94231,"v":92600,"usd":0.98268912}
{"ts":1745698620000,"o":94231,"h":94237.7,"l":94220.1,"c":94224.7,"v":52300,"usd":0.55502777}
{"ts":1745698680000,"o":94224.7,"h":94258.5,"l":94224.7,"c":94258.5,"v":10700,"usd":0.11353739}
{"ts":1745698740000,"o":94258.5,"h":94248.1,"l":94248.1,"c":94248.1,"v":200,"usd":0.00212206}
{"ts":1745698800000,"o":94248.1,"h":94248.1,"l":94248.1,"c":94248.1,"v":0,"usd":0}
{"ts":1745698860000,"o":94248.1,"h":94248,"l":94224.7,"c":94232.2,"v":27400,"usd":0.29076908}
{"ts":1745698920000,"o":94232.2,"h":94232.2,"l":94232.2,"c":94232.2,"v":10400,"usd":0.11036584}
{"ts":1745698980000,"o":94232.2,"h":94232.1,"l":94231.8,"c":94231.8,"v":22400,"usd":0.23771104}
{"ts":1745699040000,"o":94231.8,"h":94260,"l":94226.6,"c":94258.9,"v":29500,"usd":0.31302442}
{"ts":1745699100000,"o":94258.9,"h":94247.2,"l":94247.2,"c":94247.2,"v":900,"usd":0.00954936}
{"ts":1745699160000,"o":94247.2,"h":94237.8,"l":94212.5,"c":94220.4,"v":250600,"usd":2.65957424}
{"ts":1745699220000,"o":94220.4,"h":94220.3,"l":94212.5,"c":94212.6,"v":170900,"usd":1.81391178}
{"ts":1745699280000,"o":94212.6,"h":94220.3,"l":94220.3,"c":94220.3,"v":120300,"usd":1.27679202}
{"ts":1745699340000,"o":94220.3,"h":94212.5,"l":94185.5,"c":94185.5,"v":201800,"usd":2.1422794}
{"ts":1745699400000,"o":94185.5,"h":94207.5,"l":94191.2,"c":94207.5,"v":26500,"usd":0.28133481}
{"ts":1745699460000,"o":94207.5,"h":94220.4,"l":94207.5,"c":94215.9,"v":42800,"usd":0.45429391}
{"ts":1745699520000,"o":94215.9,"h":94205.5,"l":94190.1,"c":94201,"v":15500,"usd":0.16455406}
{"ts":1745699580000,"o":94201,"h":94209.6,"l":94197.9,"c":94209.6,"v":5600,"usd":0.05944831}
{"ts":1745699640000,"o":94209.6,"h":94209.6,"l":94209.6,"c":94209.6,"v":0,"usd":0}
{"ts":1745699700000,"o":94209.6,"h":94217.9,"l":94200.1,"c":94212.8,"v":43300,"usd":0.45962018}
{"ts":1745699760000,"o":94212.8,"h":94205.8,"l":94200,"c":94200,"v":500,"usd":0.00530767}
{"ts":1745699820000,"o":94200,"h":94190,"l":94170.2,"c":94179.2,"v":260300,"usd":2.76380741}
{"ts":1745699880000,"o":94179.2,"h":94170.1,"l":94164.3,"c":94164.3,"v":95700,"usd":1.01624871}
{"ts":1745699940000,"o":94164.3,"h":94180.3,"l":94160.2,"c":94176.5,"v":32300,"usd":0.34302264}
{"ts":1745700000000,"o":94176.5,"h":94203.5,"l":94172.9,"c":94203.5,"v":79300,"usd":0.84201643}
{"ts":1745700060000,"o":94203.5,"h":94203.5,"l":94203.5,"c":94203.5,"v":0,"usd":0}
{"ts":1745700120000,"o":94203.5,"h":94200.2,"l":94200.2,"c":94200.2,"v":1400,"usd":0.01486198}
{"ts":1745700180000,"o":94200.2,"h":94200.1,"l":94200.1,"c":94200.1,"v":7700,"usd":0.08174089}
{"ts":1745700240000,"o":94200.1,"h":94220.4,"l":94200.2,"c":94220.4,"v":30000,"usd":0.31844629}
{"ts":1745700300000,"o":94220.4,"h":94209.4,"l":94209.4,"c":94209.4,"v":6800,"usd":0.07217996}
{"ts":1745700360000,"o":94209.4,"h":94219.1,"l":94190.1,"c":94219.1,"v":38300,"usd":0.40662029}
{"ts":1745700420000,"o":94219.1,"h":94237.3,"l":94219.2,"c":94237.3,"v":85300,"usd":0.90531264}
{"ts":1745700480000,"o":94237.3,"h":94233.9,"l":94226.1,"c":94233.9,"v":1400,"usd":0.01485711}
{"ts":1745700540000,"o":94233.9,"h":94231.2,"l":94230.4,"c":94230.4,"v":5900,"usd":0.06261248}
{"ts":1745700600000,"o":94230.4,"h":94228,"l":94224.8,"c":94228,"v":16000,"usd":0.16980592}
{"ts":1745700660000,"o":94228,"h":94228,"l":94227.9,"c":94227.9,"v":1200,"usd":0.01273512}
{"ts":1745700720000,"o":94227.9,"h":94227.9,"l":94226.5,"c":94226.5,"v":16000,"usd":0.16980245}
{"ts":1745700780000,"o":94226.5,"h":94222.1,"l":94203,"c":94218.8,"v":46600,"usd":0.49465261}
{"ts":1745700840000,"o":94218.8,"h":94209.6,"l":94160,"c":94160,"v":106500,"usd":1.13102418}
{"ts":1745700900000,"o":94160,"h":94154.8,"l":94113,"c":94113,"v":639000,"usd":6.78823195}
{"ts":1745700960000,"o":94113,"h":94135.2,"l":94100,"c":94100,"v":121900,"usd":1.29526928}
{"ts":1745701020000,"o":94100,"h":94121.2,"l":94090.2,"c":94121.2,"v":123600,"usd":1.31348085}
{"ts":1745701080000,"o":94121.2,"h":94135.8,"l":94126.9,"c":94126.9,"v":42500,"usd":0.45151148}
{"ts":1745701140000,"o":94126.9,"h":94120,"l":94090.2,"c":94090.2,"v":39100,"usd":0.41554317}
{"ts":1745701200000,"o":94090.2,"h":94090.1,"l":94070.1,"c":94070.1,"v":191700,"usd":2.03742761}
{"ts":1745701260000,"o":94070.1,"h":94110.8,"l":94070.1,"c":94110.6,"v":139000,"usd":1.47739651}
{"ts":1745701320000,"o":94110.6,"h":94110.6,"l":94110.6,"c":94110.6,"v":40400,"usd":0.42928232}
{"ts":1745701380000,"o":94110.6,"h":94120,"l":94115.9,"c":94115.9,"v":43000,"usd":0.4568834}
{"ts":1745701440000,"o":94115.9,"h":94191.9,"l":94138.5,"c":94189.3,"v":166800,"usd":1.77154501}
{"ts":1745701500000,"o":94189.3,"h":94188.3,"l":94188.3,"c":94188.3,"v":94100,"usd":0.9990597}
{"ts":1745701560000,"o":94188.3,"h":94188.4,"l":94171.1,"c":94188.1,"v":27000,"usd":0.28667936}
{"ts":1745701620000,"o":94188.1,"h":94188,"l":94188,"c":94188,"v":100,"usd":0.00106171}
{"ts":1745701680000,"o":94188,"h":94178.7,"l":94164.5,"c":94178.7,"v":55600,"usd":0.590455}
{"ts":1745701740000,"o":94178.7,"h":94188.4,"l":94178.7,"c":94188.4,"v":51600,"usd":0.54784897}
{"ts":1745701800000,"o":94188.4,"h":94220,"l":94188.4,"c":94220,"v":182600,"usd":1.93863244}
{"ts":1745701860000,"o":94220,"h":94220,"l":94220,"c":94220,"v":0,"usd":0}
{"ts":1745701920000,"o":94220,"h":94219.9,"l":94217.3,"c":94217.3,"v":7500,"usd":0.07960347}
{"ts":1745701980000,"o":94217.3,"h":94217.3,"l":94217.3,"c":94217.3,"v":0,"usd":0}
{"ts":1745702040000,"o":94217.3,"h":94217.4,"l":94212.7,"c":94212.7,"v":69100,"usd":0.73342343}
{"ts":1745702100000,"o":94212.7,"h":94237.3,"l":94213.5,"c":94237.3,"v":181600,"usd":1.92743786}
{"ts":1745702160000,"o":94237.3,"h":94239.8,"l":94214.9,"c":94214.9,"v":204600,"usd":2.17122618}
{"ts":1745702220000,"o":94214.9,"h":94214.9,"l":94214.9,"c":94214.9,"v":7000,"usd":0.074298}
{"ts":1745702280000,"o":94214.9,"h":94228.8,"l":94228.8,"c":94228.8,"v":700,"usd":0.00742875}
{"ts":1745702340000,"o":94228.8,"h":94221.4,"l":94161.2,"c":94161.3,"v":332800,"usd":3.53348464}
{"ts":1745702400000,"o":94161.3,"h":94161.5,"l":94160,"c":94160,"v":78100,"usd":0.82942983}
{"ts":1745702460000,"o":94160,"h":94160,"l":94160,"c":94160,"v":0,"usd":0}
{"ts":1745702520000,"o":94160,"h":94151.8,"l":94151.8,"c":94151.8,"v":20600,"usd":0.21879466}
{"ts":1745702580000,"o":94151.8,"h":94200,"l":94151.8,"c":94184.7,"v":177700,"usd":1.88711836}
{"ts":1745702640000,"o":94184.7,"h":94240,"l":94171.7,"c":94240,"v":122200,"usd":1.29682188}
{"ts":1745702700000,"o":94240,"h":94273.9,"l":94249,"c":94273.9,"v":359700,"usd":3.81615944}
{"ts":1745702760000,"o":94273.9,"h":94287.5,"l":94272.4,"c":94272.4,"v":54100,"usd":0.57382825}
{"ts":1745702820000,"o":94272.4,"h":94272.4,"l":94272.4,"c":94272.4,"v":0,"usd":0}
{"ts":1745702880000,"o":94272.4,"h":94274.9,"l":94265.6,"c":94265.6,"v":56300,"usd":0.59720558}
{"ts":1745702940000,"o":94265.6,"h":94262.3,"l":94216.2,"c":94257.8,"v":440400,"usd":4.6728222}
{"ts":1745703000000,"o":94257.8,"h":94271.9,"l":94208.8,"c":94210.1,"v":475700,"usd":5.04739047}
{"ts":1745703060000,"o":94210.1,"h":94201,"l":94190.1,"c":94201,"v":49600,"usd":0.52653894}
{"ts":1745703120000,"o":94201,"h":94201,"l":94201,"c":94201,"v":0,"usd":0}
{"ts":1745703180000,"o":94201,"h":94206.3,"l":94206.1,"c":94206.3,"v":42400,"usd":0.450076}
{"ts":1745703240000,"o":94206.3,"h":94264.1,"l":94211.3,"c":94264.1,"v":205200,"usd":2.1777876}
{"ts":1745703300000,"o":94264.1,"h":94278.8,"l":94257.9,"c":94257.9,"v":25800,"usd":0.27366868}
{"ts":1745703360000,"o":94257.9,"h":94279.8,"l":94277.9,"c":94279.8,"v":65900,"usd":0.69899197}
{"ts":1745703420000,"o":94279.8,"h":94297.7,"l":94268.6,"c":94268.6,"v":199200,"usd":2.1128242}
{"ts":1745703480000,"o":94268.6,"h":94265.8,"l":94251.8,"c":94251.8,"v":32700,"usd":0.34689411}
{"ts":1745703540000,"o":94251.8,"h":94297.8,"l":94257.9,"c":94297.8,"v":305800,"usd":3.24344572}
{"ts":1745703600000,"o":94297.8,"h":94300,"l":94297.8,"c":94300,"v":103700,"usd":1.09970543}
{"ts":1745703660000,"o":94300,"h":94320,"l":94311,"c":94311,"v":217200,"usd":2.30296568}
{"ts":1745703720000,"o":94311,"h":94311,"l":94311,"c":94311,"v":0,"usd":0}
{"ts":1745703780000,"o":94311,"h":94299,"l":94299,"c":94299,"v":100,"usd":0.00106046}
{"ts":1745703840000,"o":94299,"h":94320,"l":94298.9,"c":94320,"v":27700,"usd":0.29374396}
{"ts":1745703900000,"o":94320,"h":94325.2,"l":94319.9,"c":94319.9,"v":160400,"usd":1.70055382}
{"ts":1745703960000,"o":94319.9,"h":94325.2,"l":94310.4,"c":94310.4,"v":45500,"usd":0.48239134}
{"ts":1745704020000,"o":94310.4,"h":94325.2,"l":94300.4,"c":94325.2,"v":21100,"usd":0.2237429}
{"ts":1745704080000,"o":94325.2,"h":94325.1,"l":94306.8,"c":94306.8,"v":21000,"usd":0.22263486}
{"ts":1745704140000,"o":94306.8,"h":94306.8,"l":94306.8,"c":94306.8,"v":4200,"usd":0.04453554}
{"ts":1745704200000,"o":94306.8,"h":94306.7,"l":94290,"c":94290,"v":133500,"usd":1.41569561}
{"ts":1745704260000,"o":94290,"h":94290,"l":94290,"c":94290,"v":0,"usd":0}
{"ts":1745704320000,"o":94290,"h":94286.1,"l":94262,"c":94262,"v":311000,"usd":3.29882334}
{"ts":1745704380000,"o":94262,"h":94320,"l":94262,"c":94311.5,"v":87800,"usd":0.93126449}
{"ts":1745704440000,"o":94311.5,"h":94311.5,"l":94311.5,"c":94311.5,"v":0,"usd":0}
{"ts":1745704500000,"o":94311.5,"h":94324.3,"l":94311.5,"c":94324.3,"v":4700,"usd":0.04983474}
{"ts":1745704560000,"o":94324.3,"h":94325.1,"l":94311.4,"c":94311.4,"v":116500,"usd":1.23526039}
{"ts":1745704620000,"o":94311.4,"h":94311.4,"l":94311.4,"c":94311.4,"v":0,"usd":0}
{"ts":1745704680000,"o":94311.4,"h":94316.1,"l":94300.1,"c":94316.1,"v":32100,"usd":0.34039026}
{"ts":1745704740000,"o":94316.1,"h":94325.2,"l":94311.6,"c":94325.2,"v":41600,"usd":0.44104621}
{"ts":1745704800000,"o":94325.2,"h":94337.6,"l":94325.2,"c":94337.6,"v":104000,"usd":1.1025531}
{"ts":1745704860000,"o":94337.6,"h":94340,"l":94337.6,"c":94340,"v":90900,"usd":0.9635581}
{"ts":1745704920000,"o":94340,"h":94484.3,"l":94353.4,"c":94445.8,"v":722500,"usd":7.65172541}
{"ts":1745704980000,"o":94445.8,"h":94467,"l":94429.8,"c":94440,"v":81300,"usd":0.86081079}
{"ts":1745705040000,"o":94440,"h":94431.3,"l":94414.4,"c":94425.1,"v":21700,"usd":0.22980532}
{"ts":1745705100000,"o":94425.1,"h":94447.3,"l":94425.2,"c":94427.8,"v":47000,"usd":0.49769045}
{"ts":1745705160000,"o":94427.8,"h":94445.5,"l":94400.1,"c":94400.1,"v":227300,"usd":2.4074269}
{"ts":1745705220000,"o":94400.1,"h":94419.9,"l":94401.2,"c":94419.9,"v":19900,"usd":0.21077791}
{"ts":1745705280000,"o":94419.9,"h":94483.4,"l":94415.4,"c":94481.9,"v":170700,"usd":1.80723579}
{"ts":1745705340000,"o":94481.9,"h":94647.1,"l":94484.1,"c":94570,"v":4482800,"usd":47.38239542}
{"ts":1745705400000,"o":94570,"h":94574.2,"l":94520,"c":94564.6,"v":571000,"usd":6.03932369}
{"ts":1745705460000,"o":94564.6,"h":94564.5,"l":94500,"c":94501.2,"v":411700,"usd":4.3557632}
{"ts":1745705520000,"o":94501.2,"h":94494.1,"l":94459.9,"c":94488.7,"v":317300,"usd":3.3585106}
{"ts":1745705580000,"o":94488.7,"h":94528.4,"l":94480,"c":94528.4,"v":254900,"usd":2.69726274}
{"ts":1745705640000,"o":94528.4,"h":94513.3,"l":94510,"c":94510,"v":41800,"usd":0.44226498}
{"ts":1745705700000,"o":94510,"h":94575,"l":94500.1,"c":94575,"v":356300,"usd":3.76885276}
{"ts":1745705760000,"o":94575,"h":94574.1,"l":94520,"c":94520,"v":180200,"usd":1.90564324}
{"ts":1745705820000,"o":94520,"h":94520,"l":94500,"c":94510.3,"v":107400,"usd":1.13641009}
{"ts":1745705880000,"o":94510.3,"h":94669.8,"l":94500.1,"c":94651.7,"v":952500,"usd":10.06791684}
{"ts":1745705940000,"o":94651.7,"h":94708.2,"l":94651.7,"c":94670,"v":362800,"usd":3.83168642}
{"ts":1745706000000,"o":94670,"h":94689.5,"l":94640.1,"c":94651.5,"v":164200,"usd":1.73425571}
{"ts":1745706060000,"o":94651.5,"h":94651.4,"l":94548.6,"c":94597,"v":861100,"usd":9.10136562}
{"ts":1745706120000,"o":94597,"h":94624.6,"l":94592.1,"c":94600,"v":245500,"usd":2.59486844}
{"ts":1745706180000,"o":94600,"h":94613.3,"l":94566.5,"c":94575.9,"v":690800,"usd":7.30361431}
{"ts":1745706240000,"o":94575.9,"h":94581.9,"l":94569.9,"c":94581.9,"v":275600,"usd":2.91399607}
{"ts":1745706300000,"o":94581.9,"h":94629.2,"l":94576.1,"c":94629.2,"v":152500,"usd":1.61197244}
{"ts":1745706360000,"o":94629.2,"h":94634.1,"l":94616.1,"c":94634.1,"v":224800,"usd":2.37561007}
{"ts":1745706420000,"o":94634.1,"h":94630.7,"l":94620,"c":94620,"v":51000,"usd":0.53894462}
{"ts":1745706480000,"o":94620,"h":94649.3,"l":94601.2,"c":94649.3,"v":208300,"usd":2.20147694}
{"ts":1745706540000,"o":94649.3,"h":94652.6,"l":94644.3,"c":94652.6,"v":447900,"usd":4.73218177}
{"ts":1745706600000,"o":94652.6,"h":94657.1,"l":94649.2,"c":94649.3,"v":73200,"usd":0.77332704}
{"ts":1745706660000,"o":94649.3,"h":94658.1,"l":94657.2,"c":94658.1,"v":132200,"usd":1.39661257}
{"ts":1745706720000,"o":94658.1,"h":94658,"l":94625.6,"c":94645.4,"v":318600,"usd":3.36637877}
{"ts":1745706780000,"o":94645.4,"h":94678,"l":94646.5,"c":94678,"v":306400,"usd":3.23678903}
{"ts":1745706840000,"o":94678,"h":94678,"l":94668.8,"c":94668.8,"v":128800,"usd":1.36051328}
{"ts":1745706900000,"o":94668.8,"h":94651.9,"l":94620,"c":94620,"v":207500,"usd":2.1924963}
{"ts":1745706960000,"o":94620,"h":94657.5,"l":94600.1,"c":94657.5,"v":265000,"usd":2.80044213}
{"ts":1745707020000,"o":94657.5,"h":94670.2,"l":94649.6,"c":94670.2,"v":127000,"usd":1.34162847}
{"ts":1745707080000,"o":94670.2,"h":94700,"l":94678,"c":94699.9,"v":192500,"usd":2.03303467}
{"ts":1745707140000,"o":94699.9,"h":94732.3,"l":94700,"c":94720.1,"v":205800,"usd":2.17267988}
{"ts":1745707200000,"o":94720.1,"h":94732.2,"l":94681.4,"c":94681.4,"v":201800,"usd":2.13070376}
{"ts":1745707260000,"o":94681.4,"h":94706.2,"l":94681.4,"c":94706.2,"v":179600,"usd":1.89669607}
{"ts":1745707320000,"o":94706.2,"h":94709.9,"l":94692.8,"c":94692.8,"v":304100,"usd":3.211066}
{"ts":1745707380000,"o":94692.8,"h":94680.1,"l":94680.1,"c":94680.1,"v":1000,"usd":0.0105619}
{"ts":1745707440000,"o":94680.1,"h":94698.8,"l":94680.1,"c":94698.8,"v":62300,"usd":0.65793698}
{"ts":1745707500000,"o":94698.8,"h":94774.2,"l":94708.8,"c":94774,"v":439600,"usd":4.6399796}
{"ts":1745707560000,"o":94774,"h":94763.4,"l":94724.1,"c":94729.3,"v":185000,"usd":1.95287295}
{"ts":1745707620000,"o":94729.3,"h":94737.8,"l":94737.8,"c":94737.8,"v":8600,"usd":0.09077644}
{"ts":1745707680000,"o":94737.8,"h":94773.9,"l":94720.5,"c":94753.2,"v":315900,"usd":3.33417006}
{"ts":1745707740000,"o":94753.2,"h":94759.2,"l":94754.1,"c":94756.2,"v":32700,"usd":0.34509525}
{"ts":1745707800000,"o":94756.2,"h":94758.6,"l":94740.1,"c":94741.3,"v":16000,"usd":0.1688578}
{"ts":1745707860000,"o":94741.3,"h":94789.2,"l":94741.3,"c":94789.2,"v":450600,"usd":4.75469209}
{"ts":1745707920000,"o":94789.2,"h":94789.2,"l":94750,"c":94750,"v":50400,"usd":0.53183628}
{"ts":1745707980000,"o":94750,"h":94740,"l":94730,"c":94730,"v":7200,"usd":0.07600214}
{"ts":1745708040000,"o":94730,"h":94726.6,"l":94680,"c":94690,"v":386200,"usd":4.07770215}
{"ts":1745708100000,"o":94690,"h":94703.4,"l":94635,"c":94641.8,"v":831400,"usd":8.78310928}
{"ts":1745708160000,"o":94641.8,"h":94659.8,"l":94642.2,"c":94652.3,"v":111500,"usd":1.17811768}
{"ts":1745708220000,"o":94652.3,"h":94642.2,"l":94595.5,"c":94595.7,"v":624100,"usd":6.59564926}
{"ts":1745708280000,"o":94595.7,"h":94699.5,"l":94609,"c":94699.5,"v":140200,"usd":1.48133384}
{"ts":1745708340000,"o":94699.5,"h":94753.6,"l":94690.5,"c":94739.7,"v":124100,"usd":1.31035226}
{"ts":1745708400000,"o":94739.7,"h":94785.9,"l":94724.1,"c":94763.8,"v":486700,"usd":5.13659429}
{"ts":1745708460000,"o":94763.8,"h":94789.1,"l":94755.7,"c":94788.8,"v":446200,"usd":4.70811852}
{"ts":1745708520000,"o":94788.8,"h":94856.1,"l":94760.7,"c":94844.3,"v":711400,"usd":7.50431336}
{"ts":1745708580000,"o":94844.3,"h":94882.9,"l":94820.1,"c":94832,"v":260000,"usd":2.74119633}
{"ts":1745708640000,"o":94832,"h":94846,"l":94790.1,"c":94790.1,"v":90700,"usd":0.95654511}
{"ts":1745708700000,"o":94790.1,"h":94805.6,"l":94714.6,"c":94714.6,"v":146100,"usd":1.54203858}
{"ts":1745708760000,"o":94714.6,"h":94731.9,"l":94704.2,"c":94711.5,"v":42200,"usd":0.44552691}
{"ts":1745708820000,"o":94711.5,"h":94727.5,"l":94706.7,"c":94727.5,"v":265900,"usd":2.80723788}
{"ts":1745708880000,"o":94727.5,"h":94719.8,"l":94710.1,"c":94719.8,"v":28500,"usd":0.30090609}
{"ts":1745708940000,"o":94719.8,"h":94760,"l":94726.4,"c":94760,"v":5500,"usd":0.05805361}
{"ts":1745709000000,"o":94760,"h":94784.9,"l":94769.5,"c":94780.4,"v":153900,"usd":1.62372298}
{"ts":1745709060000,"o":94780.4,"h":94777.3,"l":94734.5,"c":94734.5,"v":159200,"usd":1.68029179}
{"ts":1745709120000,"o":94734.5,"h":94749.9,"l":94723.6,"c":94730,"v":148900,"usd":1.57172826}
{"ts":1745709180000,"o":94730,"h":94730,"l":94711,"c":94711,"v":46800,"usd":0.49405312}
{"ts":1745709240000,"o":94711,"h":94717.4,"l":94700,"c":94707.3,"v":52800,"usd":0.55747551}
{"ts":1745709300000,"o":94707.3,"h":94738.1,"l":94685.5,"c":94685.5,"v":238000,"usd":2.51295614}
{"ts":1745709360000,"o":94685.5,"h":94685.5,"l":94660,"c":94660.7,"v":60000,"usd":0.6337566}
{"ts":1745709420000,"o":94660.7,"h":94670,"l":94667.5,"c":94670,"v":17900,"usd":0.18908241}
{"ts":1745709480000,"o":94670,"h":94720.1,"l":94690,"c":94720.1,"v":207200,"usd":2.18773426}
{"ts":1745709540000,"o":94720.1,"h":94726.6,"l":94718.5,"c":94722.1,"v":120800,"usd":1.27532909}
{"ts":1745709600000,"o":94722.1,"h":94750,"l":94737.5,"c":94750,"v":19600,"usd":0.20688348}
{"ts":1745709660000,"o":94750,"h":94759.9,"l":94759.9,"c":94759.9,"v":61000,"usd":0.643733}
{"ts":1745709720000,"o":94759.9,"h":94779.9,"l":94760,"c":94765,"v":165400,"usd":1.74534332}
{"ts":1745709780000,"o":94765,"h":94750.8,"l":94730.9,"c":94735.6,"v":235400,"usd":2.48475282}
{"ts":1745709840000,"o":94735.6,"h":94758.7,"l":94740.8,"c":94740.8,"v":35000,"usd":0.36937049}
{"ts":1745709900000,"o":94740.8,"h":94759.4,"l":94740.9,"c":94742.5,"v":26400,"usd":0.2786314}
{"ts":1745709960000,"o":94742.5,"h":94757.3,"l":94720.1,"c":94728.3,"v":84300,"usd":0.88989848}
{"ts":1745710020000,"o":94728.3,"h":94739.9,"l":94700,"c":94710.4,"v":214000,"usd":2.25936963}
{"ts":1745710080000,"o":94710.4,"h":94727.6,"l":94715.9,"c":94718,"v":19800,"usd":0.20904414}
{"ts":1745710140000,"o":94718,"h":94753.8,"l":94740,"c":94753.7,"v":19300,"usd":0.20368701}
{"ts":1745710200000,"o":94753.7,"h":94741.2,"l":94733.8,"c":94739.7,"v":9100,"usd":0.09605782}
{"ts":1745710260000,"o":94739.7,"h":94739.7,"l":94727.5,"c":94727.5,"v":31200,"usd":0.32932716}
{"ts":1745710320000,"o":94727.5,"h":94727.6,"l":94687.6,"c":94687.6,"v":135000,"usd":1.42552057}
{"ts":1745710380000,"o":94687.6,"h":94687.6,"l":94651.6,"c":94651.6,"v":255200,"usd":2.69566422}
{"ts":1745710440000,"o":94651.6,"h":94676.7,"l":94651.6,"c":94676.7,"v":336200,"usd":3.55155331}
{"ts":1745710500000,"o":94676.7,"h":94688.8,"l":94688.8,"c":94688.8,"v":41600,"usd":0.43933344}
{"ts":1745710560000,"o":94688.8,"h":94715.7,"l":94674.3,"c":94694.3,"v":73600,"usd":0.77718128}
{"ts":1745710620000,"o":94694.3,"h":94708.5,"l":94650,"c":94650,"v":127700,"usd":1.34907392}
{"ts":1745710680000,"o":94650,"h":94648.7,"l":94604.7,"c":94620.7,"v":268500,"usd":2.83753162}
{"ts":1745710740000,"o":94620.7,"h":94626.1,"l":94620.7,"c":94620.7,"v":127100,"usd":1.34324465}
{"ts":1745710800000,"o":94620.7,"h":94604.7,"l":94545,"c":94565,"v":230200,"usd":2.43408247}
{"ts":1745710860000,"o":94565,"h":94610.3,"l":94577.7,"c":94593.3,"v":154800,"usd":1.63631159}
{"ts":1745710920000,"o":94593.3,"h":94608.7,"l":94593.3,"c":94603.4,"v":27200,"usd":0.28751214}
{"ts":1745710980000,"o":94603.4,"h":94610.9,"l":94603.5,"c":94610.8,"v":4100,"usd":0.04333744}
{"ts":1745711040000,"o":94610.8,"h":94620,"l":94610.9,"c":94620,"v":11100,"usd":0.11732202}
{"ts":1745711100000,"o":94620,"h":94621.5,"l":94610.9,"c":94610.9,"v":46000,"usd":0.48614852}
{"ts":1745711160000,"o":94610.9,"h":94610.9,"l":94610.9,"c":94610.9,"v":0,"usd":0}
{"ts":1745711220000,"o":94610.9,"h":94640,"l":94610.9,"c":94610.9,"v":106200,"usd":1.12230373}
{"ts":1745711280000,"o":94610.9,"h":94610.8,"l":94600,"c":94610.8,"v":191600,"usd":2.02523808}
{"ts":1745711340000,"o":94610.8,"h":94600.6,"l":94590.1,"c":94597.7,"v":39500,"usd":0.41756502}
{"ts":1745711400000,"o":94597.7,"h":94630.5,"l":94590,"c":94590,"v":195200,"usd":2.06341444}
{"ts":1745711460000,"o":94590,"h":94590,"l":94574.2,"c":94574.2,"v":170000,"usd":1.79746153}
{"ts":1745711520000,"o":94574.2,"h":94574.1,"l":94560.9,"c":94570.3,"v":122200,"usd":1.29212877}
{"ts":1745711580000,"o":94570.3,"h":94582.2,"l":94570.4,"c":94582.2,"v":5400,"usd":0.0570987}
{"ts":1745711640000,"o":94582.2,"h":94574.8,"l":94560.1,"c":94574.8,"v":2300,"usd":0.02432285}
{"ts":1745711700000,"o":94574.8,"h":94622.1,"l":94582.4,"c":94622.1,"v":2600,"usd":0.02748054}
{"ts":1745711760000,"o":94622.1,"h":94616.8,"l":94616.8,"c":94616.8,"v":100,"usd":0.00105689}
{"ts":1745711820000,"o":94616.8,"h":94616.9,"l":94616.9,"c":94616.9,"v":3800,"usd":0.04016182}
{"ts":1745711880000,"o":94616.9,"h":94625.3,"l":94625.3,"c":94625.3,"v":17300,"usd":0.1828264}
{"ts":1745711940000,"o":94625.3,"h":94600,"l":94592.2,"c":94592.2,"v":7500,"usd":0.07928334}
{"ts":1745712000000,"o":94592.2,"h":94592.3,"l":94592.3,"c":94592.3,"v":5000,"usd":0.0528585}
{"ts":1745712060000,"o":94592.3,"h":94667.1,"l":94616.5,"c":94643.4,"v":120300,"usd":1.27111679}
{"ts":1745712120000,"o":94643.4,"h":94648.9,"l":94632,"c":94648.9,"v":800,"usd":0.00845295}
{"ts":1745712180000,"o":94648.9,"h":94689.2,"l":94638,"c":94689.2,"v":40000,"usd":0.42258424}
{"ts":1745712240000,"o":94689.2,"h":94696.1,"l":94640,"c":94640,"v":69500,"usd":0.7339846}
{"ts":1745712300000,"o":94640,"h":94640.2,"l":94590,"c":94590,"v":6000,"usd":0.06340334}
{"ts":1745712360000,"o":94590,"h":94598.3,"l":94567.4,"c":94585.9,"v":51800,"usd":0.54768179}
{"ts":1745712420000,"o":94585.9,"h":94586.8,"l":94586.7,"c":94586.7,"v":400,"usd":0.00422892}
{"ts":1745712480000,"o":94586.7,"h":94660,"l":94586.7,"c":94660,"v":155000,"usd":1.63846989}
{"ts":1745712540000,"o":94660,"h":94711.6,"l":94668.5,"c":94688.5,"v":78200,"usd":0.82575262}
{"ts":1745712600000,"o":94688.5,"h":94742.5,"l":94650,"c":94742.5,"v":391100,"usd":4.13013053}
{"ts":1745712660000,"o":94742.5,"h":94763.8,"l":94737.8,"c":94756.3,"v":106200,"usd":1.12083158}
{"ts":1745712720000,"o":94756.3,"h":94789.6,"l":94744.1,"c":94782.3,"v":139100,"usd":1.46793209}
{"ts":1745712780000,"o":94782.3,"h":94800,"l":94766.1,"c":94800,"v":22400,"usd":0.23633205}
{"ts":1745712840000,"o":94800,"h":94817.1,"l":94780.5,"c":94780.5,"v":38100,"usd":0.40187081}
{"ts":1745712900000,"o":94780.5,"h":94783.3,"l":94783.2,"c":94783.2,"v":11800,"usd":0.12449472}
{"ts":1745712960000,"o":94783.2,"h":94813.9,"l":94783.2,"c":94795.9,"v":202000,"usd":2.13105909}
{"ts":1745713020000,"o":94795.9,"h":94819.2,"l":94784.9,"c":94819.1,"v":43800,"usd":0.4619637}
{"ts":1745713080000,"o":94819.1,"h":94867.3,"l":94794,"c":94862.4,"v":188800,"usd":1.99072754}
{"ts":1745713140000,"o":94862.4,"h":94875.3,"l":94855.3,"c":94855.7,"v":61200,"usd":0.6450802}
{"ts":1745713200000,"o":94855.7,"h":95007.2,"l":94855.9,"c":94969.1,"v":890600,"usd":9.38000925}
{"ts":1745713260000,"o":94969.1,"h":94970.4,"l":94913.4,"c":94929,"v":204500,"usd":2.15390065}
{"ts":1745713320000,"o":94929,"h":94963.9,"l":94880.2,"c":94963.9,"v":471400,"usd":4.96666962}
{"ts":1745713380000,"o":94963.9,"h":94962.7,"l":94880,"c":94880,"v":280000,"usd":2.94956256}
{"ts":1745713440000,"o":94880,"h":94881,"l":94840,"c":94840,"v":160200,"usd":1.68854696}
{"ts":1745713500000,"o":94840,"h":94854,"l":94800.1,"c":94835.2,"v":169700,"usd":1.7896746}
{"ts":1745713560000,"o":94835.2,"h":94849,"l":94770,"c":94770.1,"v":170400,"usd":1.79713143}
{"ts":1745713620000,"o":94770.1,"h":94887.5,"l":94773.3,"c":94874.1,"v":222500,"usd":2.34571823}
{"ts":1745713680000,"o":94874.1,"h":94990.9,"l":94894.8,"c":94910,"v":961700,"usd":10.12921859}
{"ts":1745713740000,"o":94910,"h":94928,"l":94910,"c":94926.2,"v":191100,"usd":2.01333178}
{"ts":1745713800000,"o":94926.2,"h":94938.8,"l":94904.5,"c":94926.3,"v":257400,"usd":2.71170851}
{"ts":1745713860000,"o":94926.3,"h":94950.2,"l":94937.1,"c":94940.7,"v":117700,"usd":1.23966483}
{"ts":1745713920000,"o":94940.7,"h":94957.5,"l":94910,"c":94910,"v":162900,"usd":1.71588945}
{"ts":1745713980000,"o":94910,"h":94900,"l":94850,"c":94864.1,"v":170500,"usd":1.79736929}
{"ts":1745714040000,"o":94864.1,"h":94890.3,"l":94860,"c":94860,"v":253600,"usd":2.67285672}
{"ts":1745714100000,"o":94860,"h":94856,"l":94841.2,"c":94856,"v":5100,"usd":0.05376957}
{"ts":1745714160000,"o":94856,"h":94864.3,"l":94841.5,"c":94863.2,"v":128900,"usd":1.35889195}
{"ts":1745714220000,"o":94863.2,"h":94866.9,"l":94831.2,"c":94831.2,"v":39600,"usd":0.41749366}
{"ts":1745714280000,"o":94831.2,"h":94845.3,"l":94818.2,"c":94825.4,"v":254900,"usd":2.6879398}
{"ts":1745714340000,"o":94825.4,"h":94828.4,"l":94820.5,"c":94828.4,"v":149200,"usd":1.5734687}
{"ts":1745714400000,"o":94828.4,"h":94880,"l":94826.8,"c":94880,"v":379000,"usd":3.99612536}
{"ts":1745714460000,"o":94880,"h":94914.7,"l":94880,"c":94880,"v":65200,"usd":0.68697572}
{"ts":1745714520000,"o":94880,"h":94885.7,"l":94850.3,"c":94860,"v":88400,"usd":0.93171298}
{"ts":1745714580000,"o":94860,"h":94897.4,"l":94859.5,"c":94892.5,"v":112500,"usd":1.18578585}
{"ts":1745714640000,"o":94892.5,"h":94929,"l":94897.4,"c":94929,"v":208200,"usd":2.19369308}
{"ts":1745714700000,"o":94929,"h":94934.1,"l":94928.9,"c":94934.1,"v":60400,"usd":0.63626562}
{"ts":1745714760000,"o":94934.1,"h":94950,"l":94934.1,"c":94950,"v":197800,"usd":2.08350479}
{"ts":1745714820000,"o":94950,"h":94950,"l":94904.2,"c":94909.2,"v":246300,"usd":2.5945114}
{"ts":1745714880000,"o":94909.2,"h":94931.4,"l":94900,"c":94931.3,"v":58800,"usd":0.61940837}
{"ts":1745714940000,"o":94931.3,"h":94931.3,"l":94910,"c":94910,"v":250400,"usd":2.63771411}
{"ts":1745715000000,"o":94910,"h":94921.7,"l":94834.8,"c":94850.1,"v":301700,"usd":3.18035785}
{"ts":1745715060000,"o":94850.1,"h":94901.5,"l":94859.9,"c":94901.5,"v":25200,"usd":0.26560583}
{"ts":1745715120000,"o":94901.5,"h":94935.3,"l":94901.6,"c":94935.3,"v":25900,"usd":0.2728492}
{"ts":1745715180000,"o":94935.3,"h":94940,"l":94939.9,"c":94939.9,"v":128000,"usd":1.348224}
{"ts":1745715240000,"o":94939.9,"h":94931.3,"l":94922.4,"c":94922.4,"v":5300,"usd":0.05582977}
{"ts":1745715300000,"o":94922.4,"h":94924.4,"l":94880,"c":94880,"v":142200,"usd":1.49809698}
{"ts":1745715360000,"o":94880,"h":94870,"l":94815.4,"c":94841.3,"v":159800,"usd":1.68496105}
{"ts":1745715420000,"o":94841.3,"h":94873.1,"l":94845.3,"c":94873.1,"v":24100,"usd":0.25405509}
{"ts":1745715480000,"o":94873.1,"h":94890.1,"l":94876.7,"c":94876.7,"v":154600,"usd":1.62925267}
{"ts":1745715540000,"o":94876.7,"h":94893.1,"l":94871.4,"c":94890.8,"v":51000,"usd":0.53748756}
{"ts":1745715600000,"o":94890.8,"h":94899.7,"l":94870,"c":94870,"v":41000,"usd":0.43216611}
{"ts":1745715660000,"o":94870,"h":94899.9,"l":94871.3,"c":94871.3,"v":2300,"usd":0.0242384}
{"ts":1745715720000,"o":94871.3,"h":94878.4,"l":94847.5,"c":94847.5,"v":40400,"usd":0.42588835}
{"ts":1745715780000,"o":94847.5,"h":94847.2,"l":94815.2,"c":94815.2,"v":110600,"usd":1.1662303}
{"ts":1745715840000,"o":94815.2,"h":94860,"l":94820,"c":94828.9,"v":177000,"usd":1.86622654}
{"ts":1745715900000,"o":94828.9,"h":94860,"l":94829.2,"c":94840,"v":20000,"usd":0.21089886}
{"ts":1745715960000,"o":94840,"h":94897.4,"l":94830.1,"c":94897.4,"v":51200,"usd":0.53978373}
{"ts":1745716020000,"o":94897.4,"h":94919,"l":94897.3,"c":94919,"v":1334900,"usd":14.06628269}
{"ts":1745716080000,"o":94919,"h":94922.8,"l":94886.6,"c":94886.6,"v":79900,"usd":0.84186599}
{"ts":1745716140000,"o":94886.6,"h":94883.9,"l":94870,"c":94883.9,"v":104900,"usd":1.10560146}
{"ts":1745716200000,"o":94883.9,"h":94875.6,"l":94844.7,"c":94875.6,"v":146800,"usd":1.54751217}
{"ts":1745716260000,"o":94875.6,"h":94894.3,"l":94840,"c":94840,"v":117000,"usd":1.23319752}
{"ts":1745716320000,"o":94840,"h":94887.4,"l":94830.2,"c":94879.8,"v":86900,"usd":0.91628341}
{"ts":1745716380000,"o":94879.8,"h":94974,"l":94885.4,"c":94974,"v":627600,"usd":6.61131136}
{"ts":1745716440000,"o":94974,"h":95140,"l":94941.6,"c":95128,"v":1256300,"usd":13.21944647}
{"ts":1745716500000,"o":95128,"h":95245.2,"l":95100,"c":95100,"v":937300,"usd":9.85015443}
{"ts":1745716560000,"o":95100,"h":95100,"l":95007.7,"c":95079,"v":197800,"usd":2.08120297}
{"ts":1745716620000,"o":95079,"h":95160,"l":95053.1,"c":95152.8,"v":383500,"usd":4.03250669}
{"ts":1745716680000,"o":95152.8,"h":95292.6,"l":95135.8,"c":95194.5,"v":758700,"usd":7.9666684}
{"ts":1745716740000,"o":95194.5,"h":95191.4,"l":95002.9,"c":95002.9,"v":843900,"usd":8.87304811}
{"ts":1745716800000,"o":95002.9,"h":95015,"l":94805.2,"c":94808.4,"v":663500,"usd":6.99066962}
{"ts":1745716860000,"o":94808.4,"h":94829.9,"l":94720,"c":94746.3,"v":495800,"usd":5.23081383}
{"ts":1745716920000,"o":94746.3,"h":94830,"l":94718.6,"c":94718.7,"v":261600,"usd":2.76012166}
{"ts":1745716980000,"o":94718.7,"h":94759.1,"l":94600,"c":94600,"v":628600,"usd":6.63855725}
{"ts":1745717040000,"o":94600,"h":94715.9,"l":94606.5,"c":94659.8,"v":614300,"usd":6.48761632}
{"ts":1745717100000,"o":94659.8,"h":94794.1,"l":94648.9,"c":94700.8,"v":641900,"usd":6.77785449}
{"ts":1745717160000,"o":94700.8,"h":94732.2,"l":94680.1,"c":94710,"v":229200,"usd":2.42021891}
{"ts":1745717220000,"o":94710,"h":94754.8,"l":94630.6,"c":94630.6,"v":254400,"usd":2.68667052}
{"ts":1745717280000,"o":94630.6,"h":94680,"l":94620.1,"c":94680,"v":42400,"usd":0.44795624}
{"ts":1745717340000,"o":94680,"h":94737.6,"l":94671,"c":94728.3,"v":276500,"usd":2.91900634}
{"ts":1745717400000,"o":94728.3,"h":94745.3,"l":94690,"c":94740.9,"v":136200,"usd":1.437836}
{"ts":1745717460000,"o":94740.9,"h":94758,"l":94709.1,"c":94724.9,"v":40300,"usd":0.42531932}
{"ts":1745717520000,"o":94724.9,"h":94735,"l":94510.8,"c":94581.5,"v":1307200,"usd":13.81933685}
{"ts":1745717580000,"o":94581.5,"h":94580,"l":94403.3,"c":94404.2,"v":1270300,"usd":13.44283529}
{"ts":1745717640000,"o":94404.2,"h":94469.9,"l":94368,"c":94409.2,"v":269900,"usd":2.85813994}
{"ts":1745717700000,"o":94409.2,"h":94397.6,"l":94243,"c":94276.4,"v":1048700,"usd":11.12150993}
{"ts":1745717760000,"o":94276.4,"h":94349.9,"l":94264,"c":94272.2,"v":209400,"usd":2.22074125}
{"ts":1745717820000,"o":94272.2,"h":94373.8,"l":94272.4,"c":94373.1,"v":114100,"usd":1.20940451}
{"ts":1745717880000,"o":94373.1,"h":94519.7,"l":94379.8,"c":94519.6,"v":299800,"usd":3.17381747}
{"ts":1745717940000,"o":94519.6,"h":94524.1,"l":94402.8,"c":94460,"v":139200,"usd":1.47366953}
{"ts":1745718000000,"o":94460,"h":94524.1,"l":94462,"c":94500,"v":54500,"usd":0.57676889}
{"ts":1745718060000,"o":94500,"h":94490,"l":94433.3,"c":94433.5,"v":45500,"usd":0.48177949}
{"ts":1745718120000,"o":94433.5,"h":94480,"l":94444.9,"c":94480,"v":243900,"usd":2.58181202}
{"ts":1745718180000,"o":94480,"h":94523.9,"l":94482.4,"c":94523.9,"v":126200,"usd":1.33534731}
{"ts":1745718240000,"o":94523.9,"h":94539.9,"l":94505.5,"c":94526.1,"v":148100,"usd":1.56675703}
{"ts":1745718300000,"o":94526.1,"h":94539.9,"l":94512.4,"c":94524.7,"v":138900,"usd":1.46939891}
{"ts":1745718360000,"o":94524.7,"h":94547.2,"l":94475,"c":94475,"v":27300,"usd":0.28882007}
{"ts":1745718420000,"o":94475,"h":94461.7,"l":94342.5,"c":94342.5,"v":266100,"usd":2.81946927}
{"ts":1745718480000,"o":94342.5,"h":94402.1,"l":94342.5,"c":94402.1,"v":336700,"usd":3.56809577}
{"ts":1745718540000,"o":94402.1,"h":94433.8,"l":94387.2,"c":94387.2,"v":54900,"usd":0.58146133}
{"ts":1745718600000,"o":94387.2,"h":94476,"l":94371.3,"c":94444.7,"v":187700,"usd":1.98812574}
{"ts":1745718660000,"o":94444.7,"h":94512.6,"l":94446.6,"c":94490.8,"v":187100,"usd":1.98017783}
{"ts":1745718720000,"o":94490.8,"h":94481.9,"l":94440.1,"c":94440.1,"v":174000,"usd":1.84174415}
{"ts":1745718780000,"o":94440.1,"h":94448.8,"l":94390,"c":94390,"v":154700,"usd":1.63834113}
{"ts":1745718840000,"o":94390,"h":94400,"l":94364.7,"c":94388.6,"v":164300,"usd":1.74100276}
{"ts":1745718900000,"o":94388.6,"h":94380,"l":94342.8,"c":94380,"v":67800,"usd":0.71855058}
{"ts":1745718960000,"o":94380,"h":94405.5,"l":94344.3,"c":94344.3,"v":185500,"usd":1.96559401}
{"ts":1745719020000,"o":94344.3,"h":94349.9,"l":94330.2,"c":94333.4,"v":285000,"usd":3.02109193}
{"ts":1745719080000,"o":94333.4,"h":94349.6,"l":94295.6,"c":94295.6,"v":165300,"usd":1.75253487}
{"ts":1745719140000,"o":94295.6,"h":94290,"l":94087.1,"c":94090,"v":1332300,"usd":14.14677453}
{"ts":1745719200000,"o":94090,"h":94140,"l":94030.1,"c":94100,"v":772300,"usd":8.20988133}
{"ts":1745719260000,"o":94100,"h":94156,"l":94045.5,"c":94140,"v":494100,"usd":5.25233629}
{"ts":1745719320000,"o":94140,"h":94250.4,"l":94130.1,"c":94235.1,"v":329200,"usd":3.49430414}
{"ts":1745719380000,"o":94235.1,"h":94267.6,"l":94217.4,"c":94220.1,"v":80200,"usd":0.8510414}
{"ts":1745719440000,"o":94220.1,"h":94262.3,"l":94069.8,"c":94113.6,"v":383500,"usd":4.07212899}
{"ts":1745719500000,"o":94113.6,"h":94140,"l":94085.5,"c":94119.1,"v":184300,"usd":1.9580484}
{"ts":1745719560000,"o":94119.1,"h":94217.3,"l":94110.1,"c":94216,"v":220400,"usd":2.3405227}
{"ts":1745719620000,"o":94216,"h":94251.6,"l":94182.1,"c":94205.4,"v":61200,"usd":0.64954372}
{"ts":1745719680000,"o":94205.4,"h":94241.6,"l":94197.4,"c":94223.2,"v":425100,"usd":4.51132133}
{"ts":1745719740000,"o":94223.2,"h":94240,"l":94217,"c":94240,"v":43800,"usd":0.46483571}
{"ts":1745719800000,"o":94240,"h":94287.1,"l":94256.4,"c":94260,"v":38400,"usd":0.40733306}
{"ts":1745719860000,"o":94260,"h":94300,"l":94253.2,"c":94300,"v":165400,"usd":1.7547451}
{"ts":1745719920000,"o":94300,"h":94378,"l":94320,"c":94350.3,"v":192400,"usd":2.0392524}
{"ts":1745719980000,"o":94350.3,"h":94357,"l":94339.5,"c":94346.8,"v":135800,"usd":1.43925498}
{"ts":1745720040000,"o":94346.8,"h":94377.7,"l":94345.9,"c":94369,"v":209200,"usd":2.2171085}
{"ts":1745720100000,"o":94369,"h":94399.9,"l":94364.4,"c":94393.2,"v":160800,"usd":1.70379818}
{"ts":1745720160000,"o":94393.2,"h":94398.5,"l":94362.8,"c":94377.7,"v":180800,"usd":1.91573138}
{"ts":1745720220000,"o":94377.7,"h":94367.2,"l":94318.5,"c":94320,"v":70800,"usd":0.7504547}
{"ts":1745720280000,"o":94320,"h":94311.9,"l":94292.6,"c":94311.9,"v":310300,"usd":3.29081877}
{"ts":1745720340000,"o":94311.9,"h":94339.5,"l":94304.4,"c":94313,"v":97600,"usd":1.03480253}
{"ts":1745720400000,"o":94313,"h":94418.3,"l":94313,"c":94418.3,"v":225400,"usd":2.38897564}
{"ts":1745720460000,"o":94418.3,"h":94453.7,"l":94400.2,"c":94453.7,"v":223300,"usd":2.36491923}
{"ts":1745720520000,"o":94453.7,"h":94455.3,"l":94450.4,"c":94450.4,"v":32600,"usd":0.34514244}
{"ts":1745720580000,"o":94450.4,"h":94434.9,"l":94427.7,"c":94427.7,"v":58100,"usd":0.61525169}
{"ts":1745720640000,"o":94427.7,"h":94439.9,"l":94420,"c":94430.5,"v":94200,"usd":0.99762467}
{"ts":1745720700000,"o":94430.5,"h":94440,"l":94440,"c":94440,"v":46100,"usd":0.48813907}
{"ts":1745720760000,"o":94440,"h":94439.9,"l":94385.7,"c":94391.7,"v":225100,"usd":2.38369472}
{"ts":1745720820000,"o":94391.7,"h":94423.4,"l":94392.3,"c":94423.3,"v":42900,"usd":0.45437806}
{"ts":1745720880000,"o":94423.3,"h":94416.1,"l":94370,"c":94370,"v":125400,"usd":1.3284806}
{"ts":1745720940000,"o":94370,"h":94365.7,"l":94320.1,"c":94359.3,"v":415200,"usd":4.40129645}
{"ts":1745721000000,"o":94359.3,"h":94344.2,"l":94324.6,"c":94324.6,"v":102700,"usd":1.08874169}
{"ts":1745721060000,"o":94324.6,"h":94320.3,"l":94290,"c":94290,"v":119200,"usd":1.26401912}
{"ts":1745721120000,"o":94290,"h":94300,"l":94280.1,"c":94300,"v":67300,"usd":0.71374361}
{"ts":1745721180000,"o":94300,"h":94334.2,"l":94299.9,"c":94324.6,"v":312400,"usd":3.31274564}
{"ts":1745721240000,"o":94324.6,"h":94310.4,"l":94300,"c":94300,"v":14700,"usd":0.15586875}
{"ts":1745721300000,"o":94300,"h":94334.9,"l":94270,"c":94334.9,"v":229300,"usd":2.43199426}
{"ts":1745721360000,"o":94334.9,"h":94399.9,"l":94329.8,"c":94399.9,"v":152300,"usd":1.61432463}
{"ts":1745721420000,"o":94399.9,"h":94427.8,"l":94400,"c":94427.8,"v":112300,"usd":1.18943702}
{"ts":1745721480000,"o":94427.8,"h":94416.3,"l":94400,"c":94400,"v":111700,"usd":1.18305974}
{"ts":1745721540000,"o":94400,"h":94390.4,"l":94350,"c":94350,"v":58800,"usd":0.62302949}
{"ts":1745721600000,"o":94350,"h":94331.4,"l":94329.9,"c":94329.9,"v":42500,"usd":0.45054673}
{"ts":1745721660000,"o":94329.9,"h":94377.5,"l":94343.3,"c":94348.9,"v":59000,"usd":0.62531582}
{"ts":1745721720000,"o":94348.9,"h":94344.9,"l":94329.7,"c":94329.7,"v":51500,"usd":0.54589166}
{"ts":1745721780000,"o":94329.7,"h":94336.1,"l":94320,"c":94320,"v":346800,"usd":3.67670152}
{"ts":1745721840000,"o":94320,"h":94320,"l":94291.1,"c":94291.1,"v":156500,"usd":1.65950695}
{"ts":1745721900000,"o":94291.1,"h":94312.8,"l":94268.1,"c":94312.8,"v":46900,"usd":0.49735435}
{"ts":1745721960000,"o":94312.8,"h":94297.3,"l":94280.2,"c":94293.9,"v":38900,"usd":0.4125995}
{"ts":1745722020000,"o":94293.9,"h":94280,"l":94255.8,"c":94255.8,"v":235400,"usd":2.49720245}
{"ts":1745722080000,"o":94255.8,"h":94272.9,"l":94255.8,"c":94265.8,"v":50100,"usd":0.53151624}
{"ts":1745722140000,"o":94265.8,"h":94260.4,"l":94228.1,"c":94250,"v":178500,"usd":1.89384465}
{"ts":1745722200000,"o":94250,"h":94250,"l":94176.5,"c":94176.5,"v":31600,"usd":0.33545072}
{"ts":1745722260000,"o":94176.5,"h":94220,"l":94167.6,"c":94220,"v":143400,"usd":1.52278423}
{"ts":1745722320000,"o":94220,"h":94239.9,"l":94224.9,"c":94225,"v":208900,"usd":2.21696013}
{"ts":1745722380000,"o":94225,"h":94242.7,"l":94214.4,"c":94214.4,"v":29200,"usd":0.30986233}
{"ts":1745722440000,"o":94214.4,"h":94259.9,"l":94229.5,"c":94259.9,"v":124800,"usd":1.32432796}
{"ts":1745722500000,"o":94259.9,"h":94279.9,"l":94260,"c":94276.8,"v":11600,"usd":0.1230517}
{"ts":1745722560000,"o":94276.8,"h":94300,"l":94274.7,"c":94300,"v":120100,"usd":1.27386788}
{"ts":1745722620000,"o":94300,"h":94309.9,"l":94280.6,"c":94280.6,"v":48300,"usd":0.51217616}
{"ts":1745722680000,"o":94280.6,"h":94288.1,"l":94274.6,"c":94288.1,"v":49600,"usd":0.5260966}
{"ts":1745722740000,"o":94288.1,"h":94302.5,"l":94302.5,"c":94302.5,"v":1800,"usd":0.01908756}
{"ts":1745722800000,"o":94302.5,"h":94332.3,"l":94310,"c":94332.3,"v":243900,"usd":2.58592419}
{"ts":1745722860000,"o":94332.3,"h":94337.1,"l":94306,"c":94306,"v":57000,"usd":0.60424081}
{"ts":1745722920000,"o":94306,"h":94309.7,"l":94260.1,"c":94309.7,"v":130100,"usd":1.37996323}
{"ts":1745722980000,"o":94309.7,"h":94336.9,"l":94307.5,"c":94336.9,"v":32300,"usd":0.34242391}
{"ts":1745723040000,"o":94336.9,"h":94336.8,"l":94312.1,"c":94312.1,"v":28000,"usd":0.29684266}
{"ts":1745723100000,"o":94312.1,"h":94365,"l":94318.5,"c":94359.2,"v":71300,"usd":0.75579381}
{"ts":1745723160000,"o":94359.2,"h":94374.9,"l":94359.2,"c":94374.9,"v":11400,"usd":0.12079901}
{"ts":1745723220000,"o":94374.9,"h":94390,"l":94359.1,"c":94390,"v":298900,"usd":3.16716911}
{"ts":1745723280000,"o":94390,"h":94417.2,"l":94400,"c":94410,"v":61400,"usd":0.65036647}
{"ts":1745723340000,"o":94410,"h":94419.9,"l":94419.8,"c":94419.8,"v":12600,"usd":0.1334466}
{"ts":1745723400000,"o":94419.8,"h":94430,"l":94393.7,"c":94430,"v":135500,"usd":1.43541952}
{"ts":1745723460000,"o":94430,"h":94453.6,"l":94415,"c":94415,"v":6600,"usd":0.06987818}
{"ts":1745723520000,"o":94415,"h":94407.3,"l":94380.1,"c":94407.3,"v":209900,"usd":2.22373865}
{"ts":1745723580000,"o":94407.3,"h":94419.2,"l":94394.8,"c":94399.9,"v":84400,"usd":0.89398573}
{"ts":1745723640000,"o":94399.9,"h":94390.6,"l":94342.5,"c":94353.9,"v":26200,"usd":0.27763023}
{"ts":1745723700000,"o":94353.9,"h":94340,"l":94340,"c":94340,"v":12400,"usd":0.13144}
{"ts":1745723760000,"o":94340,"h":94330.7,"l":94325.9,"c":94330.7,"v":100000,"usd":1.06014745}
{"ts":1745723820000,"o":94330.7,"h":94360,"l":94328.5,"c":94360,"v":1100,"usd":0.01166027}
{"ts":1745723880000,"o":94360,"h":94408.3,"l":94370,"c":94408.3,"v":18900,"usd":0.20026492}
{"ts":1745723940000,"o":94408.3,"h":94410.3,"l":94340.1,"c":94350.3,"v":145600,"usd":1.54264982}
{"ts":1745724000000,"o":94350.3,"h":94340,"l":94310,"c":94310,"v":320800,"usd":3.40105882}
{"ts":1745724060000,"o":94310,"h":94300.1,"l":94300,"c":94300.1,"v":22700,"usd":0.24072212}
{"ts":1745724120000,"o":94300.1,"h":94305.8,"l":94285.6,"c":94285.6,"v":123000,"usd":1.30433863}
{"ts":1745724180000,"o":94285.6,"h":94309.9,"l":94280,"c":94280,"v":119400,"usd":1.26617241}
{"ts":1745724240000,"o":94280,"h":94268.4,"l":94217.5,"c":94224.3,"v":31300,"usd":0.33214053}
{"ts":1745724300000,"o":94224.3,"h":94234.6,"l":94227.7,"c":94234.5,"v":51500,"usd":0.54651687}
{"ts":1745724360000,"o":94234.5,"h":94234.5,"l":94173.5,"c":94173.5,"v":107000,"usd":1.13563217}
{"ts":1745724420000,"o":94173.5,"h":94175.6,"l":94160.1,"c":94175.6,"v":11000,"usd":0.11680469}
{"ts":1745724480000,"o":94175.6,"h":94160,"l":94148.1,"c":94148.2,"v":120600,"usd":1.28080372}
{"ts":1745724540000,"o":94148.2,"h":94180,"l":94168.4,"c":94180,"v":43000,"usd":0.4566296}
{"ts":1745724600000,"o":94180,"h":94202.1,"l":94200,"c":94202.1,"v":3200,"usd":0.03396964}
{"ts":1745724660000,"o":94202.1,"h":94209.9,"l":94180.2,"c":94180.2,"v":54900,"usd":0.58276329}
{"ts":1745724720000,"o":94180.2,"h":94201.9,"l":94160.8,"c":94179.9,"v":215700,"usd":2.29054489}
{"ts":1745724780000,"o":94179.9,"h":94229.4,"l":94180,"c":94212.7,"v":50200,"usd":0.53280635}
{"ts":1745724840000,"o":94212.7,"h":94230,"l":94193.5,"c":94230,"v":114400,"usd":1.2143978}
{"ts":1745724900000,"o":94230,"h":94258.8,"l":94234.6,"c":94258.8,"v":199400,"usd":2.11588248}
{"ts":1745724960000,"o":94258.8,"h":94270,"l":94236.2,"c":94269.7,"v":135300,"usd":1.43529832}
{"ts":1745725020000,"o":94269.7,"h":94268.5,"l":94268.5,"c":94268.5,"v":9000,"usd":0.095472}
{"ts":1745725080000,"o":94268.5,"h":94279.9,"l":94265,"c":94279.9,"v":132000,"usd":1.40021806}
{"ts":1745725140000,"o":94279.9,"h":94275.7,"l":94271.1,"c":94275.7,"v":40000,"usd":0.42430595}
{"ts":1745725200000,"o":94275.7,"h":94275.7,"l":94275.7,"c":94275.7,"v":0,"usd":0}
{"ts":1745725260000,"o":94275.7,"h":94277.3,"l":94220,"c":94220,"v":190000,"usd":2.01539898}
{"ts":1745725320000,"o":94220,"h":94233.8,"l":94216.5,"c":94233.8,"v":174300,"usd":1.8499693}
{"ts":1745725380000,"o":94233.8,"h":94211.1,"l":94195.1,"c":94195.1,"v":1114900,"usd":11.83591127}
{"ts":1745725440000,"o":94195.1,"h":94275.7,"l":94212.6,"c":94271.1,"v":18100,"usd":0.1920318}
{"ts":1745725500000,"o":94271.1,"h":94270.2,"l":94258.6,"c":94258.6,"v":116200,"usd":1.23275432}
{"ts":1745725560000,"o":94258.6,"h":94241.8,"l":94240.1,"c":94241.8,"v":300,"usd":0.00318334}
{"ts":1745725620000,"o":94241.8,"h":94241.8,"l":94200.3,"c":94200.3,"v":58800,"usd":0.62406196}
{"ts":1745725680000,"o":94200.3,"h":94273.2,"l":94200.9,"c":94273.2,"v":48200,"usd":0.51150011}
{"ts":1745725740000,"o":94273.2,"h":94277.1,"l":94240,"c":94240,"v":14900,"usd":0.15805568}
{"ts":1745725800000,"o":94240,"h":94216.1,"l":94195,"c":94195,"v":197000,"usd":2.0912977}
{"ts":1745725860000,"o":94195,"h":94194.7,"l":94190.3,"c":94194.7,"v":102400,"usd":1.08713989}
{"ts":1745725920000,"o":94194.7,"h":94200.3,"l":94173.6,"c":94173.6,"v":15900,"usd":0.16882403}
{"ts":1745725980000,"o":94173.6,"h":94180.9,"l":94160.1,"c":94176.5,"v":61400,"usd":0.6520357}
{"ts":1745726040000,"o":94176.5,"h":94200,"l":94176.2,"c":94200,"v":131300,"usd":1.39412727}
{"ts":1745726100000,"o":94200,"h":94192.8,"l":94147.4,"c":94147.4,"v":165600,"usd":1.75850866}
{"ts":1745726160000,"o":94147.4,"h":94218.9,"l":94162,"c":94214.2,"v":26600,"usd":0.2824271}
{"ts":1745726220000,"o":94214.2,"h":94160,"l":94146.1,"c":94146.1,"v":800,"usd":0.00849712}
{"ts":1745726280000,"o":94146.1,"h":94146,"l":94127.7,"c":94134.4,"v":130300,"usd":1.38406873}
{"ts":1745726340000,"o":94134.4,"h":94128.1,"l":94126.5,"c":94126.5,"v":2000,"usd":0.0212479}
{"ts":1745726400000,"o":94126.5,"h":94148.1,"l":94122.9,"c":94125.6,"v":38600,"usd":0.41009129}
{"ts":1745726460000,"o":94125.6,"h":94142.7,"l":94123,"c":94123,"v":95000,"usd":1.00911098}
{"ts":1745726520000,"o":94123,"h":94149.7,"l":94113.1,"c":94141.4,"v":206200,"usd":2.19073954}
{"ts":1745726580000,"o":94141.4,"h":94207.7,"l":94154.7,"c":94197.1,"v":119100,"usd":1.2648687}
{"ts":1745726640000,"o":94197.1,"h":94208.9,"l":94184.2,"c":94208.9,"v":18000,"usd":0.1911088}
{"ts":1745726700000,"o":94208.9,"h":94238.4,"l":94192.1,"c":94192.1,"v":39500,"usd":0.41928062}
{"ts":1745726760000,"o":94192.1,"h":94180,"l":94160,"c":94170,"v":12100,"usd":0.12850293}
{"ts":1745726820000,"o":94170,"h":94210.2,"l":94180,"c":94210.2,"v":4700,"usd":0.04989064}
{"ts":1745726880000,"o":94210.2,"h":94219.5,"l":94205,"c":94205,"v":2100,"usd":0.02228931}
{"ts":1745726940000,"o":94205,"h":94229.9,"l":94220,"c":94229.9,"v":1034400,"usd":10.97736336}
{"ts":1745727000000,"o":94229.9,"h":94228.4,"l":94228.4,"c":94228.4,"v":1000,"usd":0.0106125}
{"ts":1745727060000,"o":94228.4,"h":94221.8,"l":94221.8,"c":94221.8,"v":100,"usd":0.00106133}
{"ts":1745727120000,"o":94221.8,"h":94272.1,"l":94221.8,"c":94272.1,"v":135400,"usd":1.43692735}
{"ts":1745727180000,"o":94272.1,"h":94265.7,"l":94265.7,"c":94265.7,"v":940000,"usd":9.971802}
{"ts":1745727240000,"o":94265.7,"h":94260,"l":94240.2,"c":94248.4,"v":90600,"usd":0.96136492}
{"ts":1745727300000,"o":94248.4,"h":94270,"l":94248.4,"c":94270,"v":21700,"usd":0.23022622}
{"ts":1745727360000,"o":94270,"h":94280,"l":94267.7,"c":94280,"v":230300,"usd":2.44284603}
{"ts":1745727420000,"o":94280,"h":94289.8,"l":94260,"c":94260,"v":1500,"usd":0.01591178}
{"ts":1745727480000,"o":94260,"h":94240,"l":94230,"c":94230,"v":600,"usd":0.00636694}
{"ts":1745727540000,"o":94230,"h":94225.6,"l":94221.8,"c":94225.6,"v":3200,"usd":0.03396251}
{"ts":1745727600000,"o":94225.6,"h":94270,"l":94240.1,"c":94270,"v":800,"usd":0.0084878}
{"ts":1745727660000,"o":94270,"h":94270,"l":94270,"c":94270,"v":0,"usd":0}
{"ts":1745727720000,"o":94270,"h":94251.6,"l":94240,"c":94240,"v":20400,"usd":0.21645058}
{"ts":1745727780000,"o":94240,"h":94251.9,"l":94228.2,"c":94251.6,"v":912200,"usd":9.68070917}
{"ts":1745727840000,"o":94251.6,"h":94251.6,"l":94251.6,"c":94251.6,"v":0,"usd":0}
{"ts":1745727900000,"o":94251.6,"h":94254.3,"l":94253.9,"c":94253.9,"v":1000,"usd":0.0106096}
{"ts":1745727960000,"o":94253.9,"h":94228.1,"l":94208.4,"c":94208.4,"v":189600,"usd":2.01240462}
{"ts":1745728020000,"o":94208.4,"h":94200,"l":94200,"c":94200,"v":5800,"usd":0.06157106}
{"ts":1745728080000,"o":94200,"h":94200,"l":94200,"c":94200,"v":10000,"usd":0.106157}
{"ts":1745728140000,"o":94200,"h":94200.1,"l":94200.1,"c":94200.1,"v":5300,"usd":0.05626321}
{"ts":1745728200000,"o":94200.1,"h":94200.1,"l":94200.1,"c":94200.1,"v":59700,"usd":0.63375729}
{"ts":1745728260000,"o":94200.1,"h":94216,"l":94200.1,"c":94215.6,"v":868900,"usd":9.22394083}
{"ts":1745728320000,"o":94215.6,"h":94215.6,"l":94201.1,"c":94201.1,"v":188800,"usd":2.00392552}
{"ts":1745728380000,"o":94201.1,"h":94201,"l":94171.3,"c":94171.3,"v":314400,"usd":3.33802759}
{"ts":1745728440000,"o":94171.3,"h":94184,"l":94165.2,"c":94184,"v":99300,"usd":1.05451263}
{"ts":1745728500000,"o":94184,"h":94184,"l":94184,"c":94184,"v":0,"usd":0}
{"ts":1745728560000,"o":94184,"h":94165.2,"l":94150.4,"c":94150.4,"v":16400,"usd":0.17416815}
{"ts":1745728620000,"o":94150.4,"h":94176.2,"l":94149.5,"c":94176.2,"v":16300,"usd":0.1730866}
{"ts":1745728680000,"o":94176.2,"h":94180,"l":94170.9,"c":94173.8,"v":2000,"usd":0.02123701}
{"ts":1745728740000,"o":94173.8,"h":94160,"l":94147.7,"c":94147.7,"v":99900,"usd":1.06109378}
{"ts":1745728800000,"o":94147.7,"h":94142.3,"l":94100,"c":94100.8,"v":254700,"usd":2.70595655}
{"ts":1745728860000,"o":94100.8,"h":94118.1,"l":94093,"c":94093,"v":122900,"usd":1.30606254}
{"ts":1745728920000,"o":94093,"h":94129.1,"l":94093,"c":94129.1,"v":39900,"usd":0.4240096}
{"ts":1745728980000,"o":94129.1,"h":94132.7,"l":94120.1,"c":94123.8,"v":10400,"usd":0.1104932}
{"ts":1745729040000,"o":94123.8,"h":94120.4,"l":94120.4,"c":94120.4,"v":300,"usd":0.00318741}
{"ts":1745729100000,"o":94120.4,"h":94120.3,"l":94100,"c":94100,"v":7800,"usd":0.08287312}
{"ts":1745729160000,"o":94100,"h":94095.6,"l":94095.6,"c":94095.6,"v":200,"usd":0.0021255}
{"ts":1745729220000,"o":94095.6,"h":94129,"l":94095.6,"c":94129,"v":26700,"usd":0.28368481}
{"ts":1745729280000,"o":94129,"h":94130,"l":94129.1,"c":94130,"v":500,"usd":0.00531183}
{"ts":1745729340000,"o":94130,"h":94143.6,"l":94138,"c":94138,"v":108700,"usd":1.15467217}
{"ts":1745729400000,"o":94138,"h":94129.1,"l":94089.3,"c":94089.3,"v":113300,"usd":1.20412429}
{"ts":1745729460000,"o":94089.3,"h":94089.3,"l":94076.1,"c":94076.1,"v":197000,"usd":2.09386248}
{"ts":1745729520000,"o":94076.1,"h":94076.1,"l":94054.3,"c":94076.1,"v":294100,"usd":3.126657}
{"ts":1745729580000,"o":94076.1,"h":94096.3,"l":94066.3,"c":94066.4,"v":100400,"usd":1.0670815}
{"ts":1745729640000,"o":94066.4,"h":94085.5,"l":94060.1,"c":94060.1,"v":32000,"usd":0.34017642}
{"ts":1745729700000,"o":94060.1,"h":94064.1,"l":94060,"c":94060,"v":3700,"usd":0.0393356}
{"ts":1745729760000,"o":94060,"h":94065.3,"l":94054.4,"c":94065.3,"v":58800,"usd":0.62513688}
{"ts":1745729820000,"o":94065.3,"h":94078.8,"l":94068.4,"c":94068.5,"v":40500,"usd":0.43051211}
{"ts":1745729880000,"o":94068.5,"h":94054.3,"l":94054.3,"c":94054.3,"v":69900,"usd":0.74319078}
{"ts":1745729940000,"o":94054.3,"h":94059.1,"l":94050,"c":94059.1,"v":27900,"usd":0.29663434}
{"ts":1745730000000,"o":94059.1,"h":94050,"l":94004.7,"c":94004.9,"v":526500,"usd":5.59937564}
{"ts":1745730060000,"o":94004.9,"h":94013,"l":93951.9,"c":94009.9,"v":575100,"usd":6.11932274}
{"ts":1745730120000,"o":94009.9,"h":94060,"l":94010,"c":94060,"v":134200,"usd":1.42702461}
{"ts":1745730180000,"o":94060,"h":94068.6,"l":94066,"c":94068.6,"v":3300,"usd":0.03508133}
{"ts":1745730240000,"o":94068.6,"h":94130.1,"l":94068.6,"c":94130.1,"v":199200,"usd":2.11679397}
{"ts":1745730300000,"o":94130.1,"h":94152.6,"l":94130,"c":94130,"v":57100,"usd":0.60652454}
{"ts":1745730360000,"o":94130,"h":94120,"l":94041.9,"c":94041.9,"v":71000,"usd":0.75489266}
{"ts":1745730420000,"o":94041.9,"h":94105.3,"l":94051.4,"c":94105.3,"v":71800,"usd":0.76312275}
{"ts":1745730480000,"o":94105.3,"h":94165.3,"l":94100,"c":94140,"v":142000,"usd":1.50841132}
{"ts":1745730540000,"o":94140,"h":94121.2,"l":94100.1,"c":94121.2,"v":113400,"usd":1.20505977}
{"ts":1745730600000,"o":94121.2,"h":94133,"l":94100.9,"c":94127.4,"v":90800,"usd":0.96468119}
{"ts":1745730660000,"o":94127.4,"h":94100,"l":94037.6,"c":94037.6,"v":133900,"usd":1.42320973}
{"ts":1745730720000,"o":94037.6,"h":94050,"l":94030.1,"c":94050,"v":26300,"usd":0.27964314}
{"ts":1745730780000,"o":94050,"h":94059.9,"l":94050,"c":94050,"v":20600,"usd":0.21901446}
{"ts":1745730840000,"o":94050,"h":94031.1,"l":93989.3,"c":93989.4,"v":257800,"usd":2.7422834}
{"ts":1745730900000,"o":93989.4,"h":94024.3,"l":93994,"c":94024.3,"v":38400,"usd":0.40844232}
{"ts":1745730960000,"o":94024.3,"h":94070,"l":94024.3,"c":94070,"v":120200,"usd":1.27832857}
{"ts":1745731020000,"o":94070,"h":94116.5,"l":94080,"c":94111.3,"v":70800,"usd":0.75237533}
{"ts":1745731080000,"o":94111.3,"h":94119.9,"l":94090,"c":94090,"v":11700,"usd":0.12431644}
{"ts":1745731140000,"o":94090,"h":94076.3,"l":94067.2,"c":94076.3,"v":95300,"usd":1.01310441}
{"ts":1745731200000,"o":94076.3,"h":94076.3,"l":94040.2,"c":94065.5,"v":4200,"usd":0.04465423}
{"ts":1745731260000,"o":94065.5,"h":94044.2,"l":94030,"c":94030,"v":8700,"usd":0.09252104}
{"ts":1745731320000,"o":94030,"h":94025.6,"l":93980.1,"c":93980.1,"v":156000,"usd":1.65976349}
{"ts":1745731380000,"o":93980.1,"h":93980,"l":93927.7,"c":93950.5,"v":330000,"usd":3.51237488}
{"ts":1745731440000,"o":93950.5,"h":93961.1,"l":93946.1,"c":93946.2,"v":7600,"usd":0.08089338}
{"ts":1745731500000,"o":93946.2,"h":93946,"l":93906.6,"c":93929.3,"v":132400,"usd":1.40941101}
{"ts":1745731560000,"o":93929.3,"h":93943.5,"l":93722,"c":93754.6,"v":1020000,"usd":10.87575085}
{"ts":1745731620000,"o":93754.6,"h":93810.3,"l":93702.3,"c":93712.3,"v":529900,"usd":5.65250146}
{"ts":1745731680000,"o":93712.3,"h":93759.3,"l":93641.7,"c":93690,"v":541900,"usd":5.78475467}
{"ts":1745731740000,"o":93690,"h":93796.3,"l":93698.5,"c":93790.9,"v":1566800,"usd":16.71355099}
{"ts":1745731800000,"o":93790.9,"h":93799.6,"l":93741.4,"c":93760.5,"v":52800,"usd":0.56303243}
{"ts":1745731860000,"o":93760.5,"h":93778.1,"l":93637.7,"c":93758.8,"v":1704600,"usd":18.19394}
{"ts":1745731920000,"o":93758.8,"h":93830.8,"l":93738.4,"c":93830.8,"v":246200,"usd":2.6250858}
{"ts":1745731980000,"o":93830.8,"h":93852.2,"l":93800.1,"c":93829,"v":93800,"usd":0.9998563}
{"ts":1745732040000,"o":93829,"h":93880.1,"l":93840.1,"c":93870.4,"v":339200,"usd":3.6137051}
{"ts":1745732100000,"o":93870.4,"h":93880.2,"l":93862.1,"c":93864.1,"v":31500,"usd":0.33554681}
{"ts":1745732160000,"o":93864.1,"h":93890,"l":93860.1,"c":93886.8,"v":37300,"usd":0.39731273}
{"ts":1745732220000,"o":93886.8,"h":93889.9,"l":93855.4,"c":93864.8,"v":38800,"usd":0.41330349}
{"ts":1745732280000,"o":93864.8,"h":93949.7,"l":93878.8,"c":93932,"v":208200,"usd":2.21703622}
{"ts":1745732340000,"o":93932,"h":93939.4,"l":93865.9,"c":93910,"v":131700,"usd":1.40241278}
{"ts":1745732400000,"o":93910,"h":93919.9,"l":93882.1,"c":93891,"v":55900,"usd":0.59537935}
{"ts":1745732460000,"o":93891,"h":93912.5,"l":93891,"c":93905.5,"v":49900,"usd":0.53136307}
{"ts":1745732520000,"o":93905.5,"h":93929.9,"l":93906.2,"c":93929.8,"v":104500,"usd":1.11264355}
{"ts":1745732580000,"o":93929.8,"h":93932.7,"l":93900.1,"c":93900.1,"v":97000,"usd":1.03279615}
{"ts":1745732640000,"o":93900.1,"h":93907.2,"l":93880.1,"c":93880.1,"v":27600,"usd":0.2939297}
{"ts":1745732700000,"o":93880.1,"h":93903.7,"l":93892.8,"c":93892.8,"v":22100,"usd":0.23535251}
{"ts":1745732760000,"o":93892.8,"h":93959.8,"l":93914.2,"c":93959.8,"v":1225200,"usd":13.0433862}
{"ts":1745732820000,"o":93959.8,"h":93955.3,"l":93941.8,"c":93955.3,"v":209100,"usd":2.22553749}
{"ts":1745732880000,"o":93955.3,"h":93981.6,"l":93940.6,"c":93981.5,"v":194500,"usd":2.069708}
{"ts":1745732940000,"o":93981.5,"h":93985.5,"l":93976.2,"c":93985.5,"v":81100,"usd":0.86293288}
{"ts":1745733000000,"o":93985.5,"h":93985.5,"l":93980.1,"c":93985.5,"v":170300,"usd":1.8119877}
{"ts":1745733060000,"o":93985.5,"h":93989.9,"l":93988.9,"c":93988.9,"v":1500,"usd":0.01595912}
{"ts":1745733120000,"o":93988.9,"h":93980,"l":93840.1,"c":93871,"v":412200,"usd":4.38787485}
{"ts":1745733180000,"o":93871,"h":93882.1,"l":93881.8,"c":93882.1,"v":16100,"usd":0.17149237}
{"ts":1745733240000,"o":93882.1,"h":93940,"l":93882.1,"c":93940,"v":131400,"usd":1.3995051}
{"ts":1745733300000,"o":93940,"h":93999.1,"l":93900,"c":93900,"v":281700,"usd":2.99768461}
{"ts":1745733360000,"o":93900,"h":93910,"l":93882.1,"c":93902,"v":90300,"usd":0.96180268}
{"ts":1745733420000,"o":93902,"h":93911,"l":93894.4,"c":93911,"v":231200,"usd":2.46228972}
{"ts":1745733480000,"o":93911,"h":93892.3,"l":93882.1,"c":93892.3,"v":7700,"usd":0.08201409}
{"ts":1745733540000,"o":93892.3,"h":93901.2,"l":93882.1,"c":93892.4,"v":86400,"usd":0.9203042}
{"ts":1745733600000,"o":93892.4,"h":93903.4,"l":93883.7,"c":93898.8,"v":144700,"usd":1.54118725}
{"ts":1745733660000,"o":93898.8,"h":93908.1,"l":93883.6,"c":93904.6,"v":129400,"usd":1.37826976}
{"ts":1745733720000,"o":93904.6,"h":93958.5,"l":93898.5,"c":93958.5,"v":366000,"usd":3.89661973}
{"ts":1745733780000,"o":93958.5,"h":93967.1,"l":93951.5,"c":93963.6,"v":288000,"usd":3.0650461}
{"ts":1745733840000,"o":93963.6,"h":93959.4,"l":93959.4,"c":93959.4,"v":36800,"usd":0.39165872}
{"ts":1745733900000,"o":93959.4,"h":93976.1,"l":93970,"c":93976,"v":5800,"usd":0.06172123}
{"ts":1745733960000,"o":93976,"h":93990,"l":93976.1,"c":93990,"v":4400,"usd":0.04681698}
{"ts":1745734020000,"o":93990,"h":93990,"l":93989.8,"c":93989.8,"v":200100,"usd":2.12894481}
{"ts":1745734080000,"o":93989.8,"h":93988.5,"l":93964.8,"c":93988.5,"v":9100,"usd":0.09683948}
{"ts":1745734140000,"o":93988.5,"h":94020.9,"l":93970.6,"c":94020.9,"v":15600,"usd":0.1659692}
{"ts":1745734200000,"o":94020.9,"h":94017.4,"l":93999.7,"c":94003.1,"v":207800,"usd":2.21040558}
{"ts":1745734260000,"o":94003.1,"h":94010,"l":93986.8,"c":94010,"v":192400,"usd":2.04674012}
{"ts":1745734320000,"o":94010,"h":94040,"l":94020,"c":94032.2,"v":37600,"usd":0.39987296}
{"ts":1745734380000,"o":94032.2,"h":94025.7,"l":94025.6,"c":94025.6,"v":27700,"usd":0.29460058}
{"ts":1745734440000,"o":94025.6,"h":94009.8,"l":93971.9,"c":93987.7,"v":153700,"usd":1.63515925}
{"ts":1745734500000,"o":93987.7,"h":94000,"l":93982.6,"c":93995.6,"v":208100,"usd":2.2139752}
{"ts":1745734560000,"o":93995.6,"h":94009.9,"l":94000.1,"c":94000.1,"v":96100,"usd":1.02233942}
{"ts":1745734620000,"o":94000.1,"h":93997.7,"l":93980.1,"c":93997.7,"v":4300,"usd":0.04575389}
{"ts":1745734680000,"o":93997.7,"h":93980,"l":93980,"c":93980,"v":3300,"usd":0.03511398}
{"ts":1745734740000,"o":93980,"h":93970.7,"l":93964.8,"c":93970.6,"v":106000,"usd":1.12807806}
{"ts":1745734800000,"o":93970.6,"h":94010,"l":93964.8,"c":94010,"v":15400,"usd":0.16386205}
{"ts":1745734860000,"o":94010,"h":94019.9,"l":93964.7,"c":93964.7,"v":114800,"usd":1.22171914}
{"ts":1745734920000,"o":93964.7,"h":94029.9,"l":93964.8,"c":94028.7,"v":1172400,"usd":12.47268569}
{"ts":1745734980000,"o":94028.7,"h":94064.8,"l":94030,"c":94064.8,"v":80700,"usd":0.85804171}
{"ts":1745735040000,"o":94064.8,"h":94064.7,"l":94042,"c":94042,"v":228600,"usd":2.43035798}
{"ts":1745735100000,"o":94042,"h":94064.8,"l":94053,"c":94064.8,"v":30400,"usd":0.3232098}
{"ts":1745735160000,"o":94064.8,"h":94064.7,"l":93977.3,"c":93977.3,"v":380000,"usd":4.04093612}
{"ts":1745735220000,"o":93977.3,"h":93988.6,"l":93960.1,"c":93960.1,"v":161700,"usd":1.72063035}
{"ts":1745735280000,"o":93960.1,"h":93960.1,"l":93940.1,"c":93950.5,"v":124200,"usd":1.32196826}
{"ts":1745735340000,"o":93950.5,"h":93980,"l":93972.6,"c":93980,"v":11600,"usd":0.12344008}
{"ts":1745735400000,"o":93980,"h":93990,"l":93989.7,"c":93990,"v":9400,"usd":0.1000106}
{"ts":1745735460000,"o":93990,"h":93988.5,"l":93960.8,"c":93960.8,"v":1800,"usd":0.01915438}
{"ts":1745735520000,"o":93960.8,"h":93960.1,"l":93960.1,"c":93960.1,"v":100,"usd":0.00106428}
{"ts":1745735580000,"o":93960.1,"h":93960,"l":93950,"c":93950.1,"v":600000,"usd":6.38638093}
{"ts":1745735640000,"o":93950.1,"h":93950,"l":93942.7,"c":93942.7,"v":630000,"usd":6.70572784}
{"ts":1745735700000,"o":93942.7,"h":93979.9,"l":93958,"c":93977,"v":188100,"usd":2.0015578}
{"ts":1745735760000,"o":93977,"h":93980,"l":93957.7,"c":93980,"v":9500,"usd":0.10110481}
{"ts":1745735820000,"o":93980,"h":93988.1,"l":93960,"c":93960,"v":40000,"usd":0.42564276}
{"ts":1745735880000,"o":93960,"h":93942.7,"l":93942.7,"c":93942.7,"v":1000,"usd":0.0106448}
{"ts":1745735940000,"o":93942.7,"h":93942.7,"l":93942.7,"c":93942.7,"v":11300,"usd":0.12028624}
{"ts":1745736000000,"o":93942.7,"h":93951.7,"l":93942.7,"c":93951.7,"v":8800,"usd":0.09367114}
{"ts":1745736060000,"o":93951.7,"h":93954,"l":93944.6,"c":93950.4,"v":14100,"usd":0.15008543}
{"ts":1745736120000,"o":93950.4,"h":93942.6,"l":93933,"c":93933,"v":188400,"usd":2.00558395}
{"ts":1745736180000,"o":93933,"h":93992.3,"l":93914.5,"c":93992.3,"v":211700,"usd":2.25296543}
{"ts":1745736240000,"o":93992.3,"h":93992.3,"l":93970,"c":93970,"v":3900,"usd":0.04149338}
{"ts":1745736300000,"o":93970,"h":93960.1,"l":93950.1,"c":93950.1,"v":160500,"usd":1.70826419}
{"ts":1745736360000,"o":93950.1,"h":93950,"l":93885.2,"c":93885.2,"v":229000,"usd":2.43874067}
{"ts":1745736420000,"o":93885.2,"h":93885.3,"l":93885.3,"c":93885.3,"v":1000,"usd":0.0106513}
{"ts":1745736480000,"o":93885.3,"h":93885.3,"l":93863.7,"c":93863.7,"v":16100,"usd":0.17149895}
{"ts":1745736540000,"o":93863.7,"h":93897.4,"l":93863.8,"c":93897.4,"v":165200,"usd":1.75970999}
{"ts":1745736600000,"o":93897.4,"h":93900,"l":93890.9,"c":93890.9,"v":1103100,"usd":11.74757499}
{"ts":1745736660000,"o":93890.9,"h":93907.1,"l":93890.1,"c":93897.7,"v":5200,"usd":0.05538367}
{"ts":1745736720000,"o":93897.7,"h":93890,"l":93863.7,"c":93863.7,"v":124500,"usd":1.32634157}
{"ts":1745736780000,"o":93863.7,"h":93860.1,"l":93860,"c":93860,"v":83300,"usd":0.88749486}
{"ts":1745736840000,"o":93860,"h":93876.4,"l":93860,"c":93876.4,"v":19000,"usd":0.20242882}
{"ts":1745736900000,"o":93876.4,"h":93954.7,"l":93872.9,"c":93954.7,"v":310900,"usd":3.3103564}
{"ts":1745736960000,"o":93954.7,"h":93966.5,"l":93954.7,"c":93966.5,"v":101200,"usd":1.07711156}
{"ts":1745737020000,"o":93966.5,"h":94000,"l":93966.5,"c":94000,"v":139200,"usd":1.4812735}
{"ts":1745737080000,"o":94000,"h":94014.6,"l":93995.2,"c":94000,"v":376500,"usd":4.0052784}
{"ts":1745737140000,"o":94000,"h":94000.1,"l":94000.1,"c":94000.1,"v":1000,"usd":0.0106383}
{"ts":1745737200000,"o":94000.1,"h":94000.1,"l":94000.1,"c":94000.1,"v":118300,"usd":1.25851089}
{"ts":1745737260000,"o":94000.1,"h":94020.5,"l":94008.7,"c":94009,"v":75700,"usd":0.80521131}
{"ts":1745737320000,"o":94009,"h":94027.1,"l":94009.4,"c":94021.2,"v":27400,"usd":0.29141802}
{"ts":1745737380000,"o":94021.2,"h":94062.1,"l":94007.1,"c":94062,"v":15400,"usd":0.16378123}
{"ts":1745737440000,"o":94062,"h":94068,"l":94047.1,"c":94067.5,"v":37800,"usd":0.40184172}
{"ts":1745737500000,"o":94067.5,"h":94070.9,"l":94040,"c":94040,"v":933300,"usd":9.92290387}
{"ts":1745737560000,"o":94040,"h":94017.2,"l":94000.1,"c":94003,"v":5000,"usd":0.05318761}
{"ts":1745737620000,"o":94003,"h":94013.9,"l":94002.7,"c":94013.9,"v":22100,"usd":0.23509772}
{"ts":1745737680000,"o":94013.9,"h":94030.7,"l":94013.9,"c":94024.5,"v":20900,"usd":0.22230576}
{"ts":1745737740000,"o":94024.5,"h":94030.6,"l":94024.2,"c":94024.2,"v":113200,"usd":1.20393977}
{"ts":1745737800000,"o":94024.2,"h":94017.8,"l":93961.9,"c":93961.9,"v":320200,"usd":3.40717552}
{"ts":1745737860000,"o":93961.9,"h":93983.8,"l":93944.2,"c":93944.2,"v":155000,"usd":1.64952997}
{"ts":1745737920000,"o":93944.2,"h":93940,"l":93907.1,"c":93907.1,"v":91400,"usd":0.97308563}
{"ts":1745737980000,"o":93907.1,"h":93940,"l":93903.9,"c":93940,"v":1122500,"usd":11.94941037}
{"ts":1745738040000,"o":93940,"h":93972,"l":93942.7,"c":93972,"v":164800,"usd":1.75388059}
{"ts":1745738100000,"o":93972,"h":93972.4,"l":93955.9,"c":93972.4,"v":107500,"usd":1.14396266}
{"ts":1745738160000,"o":93972.4,"h":94028.2,"l":93980,"c":94016,"v":18800,"usd":0.19998688}
{"ts":1745738220000,"o":94016,"h":94039.9,"l":94018.5,"c":94027.9,"v":158700,"usd":1.68783413}
{"ts":1745738280000,"o":94027.9,"h":94033.7,"l":94023.9,"c":94033.7,"v":108700,"usd":1.15608125}
{"ts":1745738340000,"o":94033.7,"h":94040,"l":94040,"c":94040,"v":102300,"usd":1.08783774}
{"ts":1745738400000,"o":94040,"h":94050,"l":94050,"c":94050,"v":100,"usd":0.00106326}
{"ts":1745738460000,"o":94050,"h":94050,"l":94050,"c":94050,"v":0,"usd":0}
{"ts":1745738520000,"o":94050,"h":94060,"l":94050,"c":94060,"v":124600,"usd":1.32482174}
{"ts":1745738580000,"o":94060,"h":94066.4,"l":94043.7,"c":94043.7,"v":81900,"usd":0.87069755}
{"ts":1745738640000,"o":94043.7,"h":94041.4,"l":94041.4,"c":94041.4,"v":10200,"usd":0.10846272}
{"ts":1745738700000,"o":94041.4,"h":94040.1,"l":94022,"c":94022,"v":1035800,"usd":11.01451864}
{"ts":1745738760000,"o":94022,"h":94026.8,"l":94011.3,"c":94026.8,"v":135400,"usd":1.44012185}
{"ts":1745738820000,"o":94026.8,"h":94086.1,"l":94044,"c":94086.1,"v":183400,"usd":1.9498932}
{"ts":1745738880000,"o":94086.1,"h":94089.9,"l":94076,"c":94089.9,"v":109600,"usd":1.16493946}
{"ts":1745738940000,"o":94089.9,"h":94106,"l":94090,"c":94106,"v":39800,"usd":0.42296439}
{"ts":1745739000000,"o":94106,"h":94106.1,"l":94089,"c":94089,"v":20100,"usd":0.21361763}
{"ts":1745739060000,"o":94089,"h":94081,"l":94074.4,"c":94081,"v":107600,"usd":1.14369764}
{"ts":1745739120000,"o":94081,"h":94088.4,"l":94088.4,"c":94088.4,"v":44100,"usd":0.46870803}
{"ts":1745739180000,"o":94088.4,"h":94105.8,"l":94089.4,"c":94089.4,"v":221300,"usd":2.35188178}
{"ts":1745739240000,"o":94089.4,"h":94105.5,"l":94093,"c":94093,"v":15700,"usd":0.1668489}
{"ts":1745739300000,"o":94093,"h":94092.9,"l":94044.9,"c":94044.9,"v":47800,"usd":0.50804145}
{"ts":1745739360000,"o":94044.9,"h":94040.2,"l":94040.1,"c":94040.2,"v":9600,"usd":0.10208448}
{"ts":1745739420000,"o":94040.2,"h":94040.2,"l":94009.7,"c":94009.8,"v":164300,"usd":1.74756848}
{"ts":1745739480000,"o":94009.8,"h":94030.8,"l":94009.8,"c":94009.8,"v":27900,"usd":0.29676731}
{"ts":1745739540000,"o":94009.8,"h":94024.3,"l":94017.7,"c":94017.7,"v":3600,"usd":0.0382902}
{"ts":1745739600000,"o":94017.7,"h":94017.7,"l":94017.7,"c":94017.7,"v":34000,"usd":0.3616342}
{"ts":1745739660000,"o":94017.7,"h":94032.8,"l":94032.8,"c":94032.8,"v":600,"usd":0.00638076}
{"ts":1745739720000,"o":94032.8,"h":94021.9,"l":94021.9,"c":94021.9,"v":600,"usd":0.00638148}
{"ts":1745739780000,"o":94021.9,"h":94021.8,"l":94020.5,"c":94020.5,"v":6800,"usd":0.07232364}
{"ts":1745739840000,"o":94020.5,"h":94020.5,"l":94020.5,"c":94020.5,"v":0,"usd":0}
{"ts":1745739900000,"o":94020.5,"h":94020.5,"l":94020.5,"c":94020.5,"v":70900,"usd":0.7540924}
{"ts":1745739960000,"o":94020.5,"h":94039.7,"l":93991.9,"c":93991.9,"v":221800,"usd":2.35939609}
{"ts":1745740020000,"o":93991.9,"h":94034,"l":93987.4,"c":94034,"v":330700,"usd":3.51789645}
{"ts":1745740080000,"o":94034,"h":94080.3,"l":94034,"c":94080.3,"v":238300,"usd":2.53374506}
{"ts":1745740140000,"o":94080.3,"h":94105.8,"l":94080.3,"c":94105.8,"v":137400,"usd":1.46013853}
{"ts":1745740200000,"o":94105.8,"h":94115.1,"l":94098.8,"c":94115.1,"v":119600,"usd":1.27085316}
{"ts":1745740260000,"o":94115.1,"h":94115.1,"l":94091.7,"c":94091.7,"v":69800,"usd":0.74169692}
{"ts":1745740320000,"o":94091.7,"h":94091.8,"l":94080,"c":94080,"v":106900,"usd":1.13615456}
{"ts":1745740380000,"o":94080,"h":94080,"l":94063.8,"c":94063.8,"v":2500,"usd":0.02657622}
{"ts":1745740440000,"o":94063.8,"h":94063.9,"l":94063.8,"c":94063.8,"v":1700,"usd":0.01807287}
{"ts":1745740500000,"o":94063.8,"h":94063.9,"l":94063.8,"c":94063.9,"v":64400,"usd":0.68464284}
{"ts":1745740560000,"o":94063.9,"h":94069,"l":94063.9,"c":94069,"v":32100,"usd":0.34124205}
{"ts":1745740620000,"o":94069,"h":94069.9,"l":94007.2,"c":94010,"v":309600,"usd":3.29211678}
{"ts":1745740680000,"o":94010,"h":94032.8,"l":94010.1,"c":94030.3,"v":120300,"usd":1.27949099}
{"ts":1745740740000,"o":94030.3,"h":94060.7,"l":94030.3,"c":94049,"v":104800,"usd":1.11443195}
{"ts":1745740800000,"o":94049,"h":94049,"l":94034.4,"c":94034.5,"v":62300,"usd":0.66247839}
{"ts":1745740860000,"o":94034.5,"h":94046,"l":94036.4,"c":94045.8,"v":51700,"usd":0.54974829}
{"ts":1745740920000,"o":94045.8,"h":94045.9,"l":94045.9,"c":94045.9,"v":1000,"usd":0.0106331}
{"ts":1745740980000,"o":94045.9,"h":94045.8,"l":94030.3,"c":94030.3,"v":103000,"usd":1.09533301}
{"ts":1745741040000,"o":94030.3,"h":94030.3,"l":94002.4,"c":94011,"v":79000,"usd":0.84032532}
{"ts":1745741100000,"o":94011,"h":94011.1,"l":94000.1,"c":94000.1,"v":38700,"usd":0.4116858}
{"ts":1745741160000,"o":94000.1,"h":94000.1,"l":94000.1,"c":94000.1,"v":27600,"usd":0.29361708}
{"ts":1745741220000,"o":94000.1,"h":94000.2,"l":93999.7,"c":93999.7,"v":95300,"usd":1.01382999}
{"ts":1745741280000,"o":93999.7,"h":94019,"l":93991.5,"c":94014.1,"v":370100,"usd":3.93719353}
{"ts":1745741340000,"o":94014.1,"h":94030,"l":94000.3,"c":94030,"v":1201300,"usd":12.77722835}
{"ts":1745741400000,"o":94030,"h":94044.2,"l":94044.2,"c":94044.2,"v":95300,"usd":1.01335349}
{"ts":1745741460000,"o":94044.2,"h":94056.9,"l":94046.1,"c":94046.1,"v":30300,"usd":0.32215209}
{"ts":1745741520000,"o":94046.1,"h":94046.1,"l":94041.9,"c":94041.9,"v":68600,"usd":0.72943394}
{"ts":1745741580000,"o":94041.9,"h":94041.9,"l":94041.9,"c":94041.9,"v":0,"usd":0}
{"ts":1745741640000,"o":94041.9,"h":94102.2,"l":94041.6,"c":94102.2,"v":283200,"usd":3.01070165}
{"ts":1745741700000,"o":94102.2,"h":94162.4,"l":94109.4,"c":94137.1,"v":841200,"usd":8.93619197}
{"ts":1745741760000,"o":94137.1,"h":94134.1,"l":94082.9,"c":94086.7,"v":134500,"usd":1.42912206}
{"ts":1745741820000,"o":94086.7,"h":94100,"l":94070.2,"c":94100,"v":131200,"usd":1.394464}
{"ts":1745741880000,"o":94100,"h":94193.6,"l":94100,"c":94193.6,"v":283000,"usd":3.00603903}
{"ts":1745741940000,"o":94193.6,"h":94220.8,"l":94171.5,"c":94180.2,"v":1156200,"usd":12.27385511}
{"ts":1745742000000,"o":94180.2,"h":94196.1,"l":94160,"c":94160,"v":194100,"usd":2.06068699}
{"ts":1745742060000,"o":94160,"h":94169.9,"l":94127.4,"c":94169.8,"v":30900,"usd":0.3282306}
{"ts":1745742120000,"o":94169.8,"h":94180,"l":94134.3,"c":94134.3,"v":236200,"usd":2.50819072}
{"ts":1745742180000,"o":94134.3,"h":94159.9,"l":94120.2,"c":94159.9,"v":230200,"usd":2.44548432}
{"ts":1745742240000,"o":94159.9,"h":94159.9,"l":94126.8,"c":94144.2,"v":159900,"usd":1.6984011}
{"ts":1745742300000,"o":94144.2,"h":94151.7,"l":94141.9,"c":94151.7,"v":15100,"usd":0.16039299}
{"ts":1745742360000,"o":94151.7,"h":94179.9,"l":94150.3,"c":94155.4,"v":126700,"usd":1.34543703}
{"ts":1745742420000,"o":94155.4,"h":94166.8,"l":94123.8,"c":94123.8,"v":28800,"usd":0.30596276}
{"ts":1745742480000,"o":94123.8,"h":94199.5,"l":94140.1,"c":94164.6,"v":301400,"usd":3.19997009}
{"ts":1745742540000,"o":94164.6,"h":94191.6,"l":94185.6,"c":94191.6,"v":36100,"usd":0.38327166}
{"ts":1745742600000,"o":94191.6,"h":94191.7,"l":94191.6,"c":94191.7,"v":1400,"usd":0.01486334}
{"ts":1745742660000,"o":94191.7,"h":94197.9,"l":94150.9,"c":94193.8,"v":205800,"usd":2.18540453}
{"ts":1745742720000,"o":94193.8,"h":94219.9,"l":94197.6,"c":94200,"v":606800,"usd":6.44124569}
{"ts":1745742780000,"o":94200,"h":94220,"l":94180.6,"c":94219.8,"v":121600,"usd":1.29067387}
{"ts":1745742840000,"o":94219.8,"h":94255.2,"l":94210.4,"c":94246.6,"v":140400,"usd":1.48978842}
{"ts":1745742900000,"o":94246.6,"h":94223.2,"l":94180,"c":94180,"v":155900,"usd":1.6549377}
{"ts":1745742960000,"o":94180,"h":94174.8,"l":94172.3,"c":94172.3,"v":50000,"usd":0.53093346}
{"ts":1745743020000,"o":94172.3,"h":94172.3,"l":94145.8,"c":94145.9,"v":102200,"usd":1.08524732}
{"ts":1745743080000,"o":94145.9,"h":94145.9,"l":94145.9,"c":94145.9,"v":100,"usd":0.00106218}
{"ts":1745743140000,"o":94145.9,"h":94176.8,"l":94145.9,"c":94176.8,"v":61100,"usd":0.64898408}
{"ts":1745743200000,"o":94176.8,"h":94148.6,"l":94123.1,"c":94148.6,"v":151300,"usd":1.60712368}
{"ts":1745743260000,"o":94148.6,"h":94191.8,"l":94148.6,"c":94186.9,"v":25500,"usd":0.27079378}
{"ts":1745743320000,"o":94186.9,"h":94200,"l":94183.7,"c":94189.3,"v":85600,"usd":0.90879929}
{"ts":1745743380000,"o":94189.3,"h":94189,"l":94180,"c":94180,"v":17800,"usd":0.18899358}
{"ts":1745743440000,"o":94180,"h":94210.2,"l":94176.1,"c":94210.2,"v":1143000,"usd":12.13386507}
{"ts":1745743500000,"o":94210.2,"h":94220,"l":94208.2,"c":94220,"v":233200,"usd":2.47522262}
{"ts":1745743560000,"o":94220,"h":94254.4,"l":94219.1,"c":94246.9,"v":249600,"usd":2.64871045}
{"ts":1745743620000,"o":94246.9,"h":94246.8,"l":94244.8,"c":94246.8,"v":28800,"usd":0.30557965}
{"ts":1745743680000,"o":94246.8,"h":94260.1,"l":94235.5,"c":94260.1,"v":328200,"usd":3.4821628}
{"ts":1745743740000,"o":94260.1,"h":94292.6,"l":94261,"c":94265.6,"v":262600,"usd":2.78540333}
{"ts":1745743800000,"o":94265.6,"h":94260.1,"l":94247,"c":94251.6,"v":153100,"usd":1.62423784}
{"ts":1745743860000,"o":94251.6,"h":94270,"l":94251.6,"c":94270,"v":140100,"usd":1.48630257}
{"ts":1745743920000,"o":94270,"h":94279.9,"l":94245,"c":94245.1,"v":296100,"usd":3.14100552}
{"ts":1745743980000,"o":94245.1,"h":94254.5,"l":94221,"c":94221,"v":80200,"usd":0.85111916}
{"ts":1745744040000,"o":94221,"h":94220.1,"l":94210.7,"c":94210.7,"v":195900,"usd":2.07926513}
{"ts":1745744100000,"o":94210.7,"h":94209.7,"l":94177.8,"c":94177.8,"v":145500,"usd":1.54456683}
{"ts":1745744160000,"o":94177.8,"h":94198.5,"l":94182.8,"c":94182.8,"v":143100,"usd":1.51917656}
{"ts":1745744220000,"o":94182.8,"h":94187.2,"l":94183.7,"c":94183.7,"v":7000,"usd":0.07432189}
{"ts":1745744280000,"o":94183.7,"h":94183.8,"l":94183.8,"c":94183.8,"v":3000,"usd":0.0318525}
{"ts":1745744340000,"o":94183.8,"h":94223.1,"l":94183.8,"c":94190.8,"v":220500,"usd":2.34055032}
{"ts":1745744400000,"o":94190.8,"h":94190.8,"l":94190.8,"c":94190.8,"v":31600,"usd":0.33548772}
{"ts":1745744460000,"o":94190.8,"h":94180,"l":94143.8,"c":94143.8,"v":91800,"usd":0.97484857}
{"ts":1745744520000,"o":94143.8,"h":94150.6,"l":94134.5,"c":94150.6,"v":36000,"usd":0.38241864}
{"ts":1745744580000,"o":94150.6,"h":94159.9,"l":94141.9,"c":94141.9,"v":55600,"usd":0.59057173}
{"ts":1745744640000,"o":94141.9,"h":94141.8,"l":94138.8,"c":94138.8,"v":97600,"usd":1.03673678}
{"ts":1745744700000,"o":94138.8,"h":94134.7,"l":94091,"c":94091.1,"v":116000,"usd":1.23238947}
{"ts":1745744760000,"o":94091.1,"h":94170,"l":94091.1,"c":94170,"v":309600,"usd":3.28886645}
{"ts":1745744820000,"o":94170,"h":94179.9,"l":94174.1,"c":94174.1,"v":18200,"usd":0.19325766}
{"ts":1745744880000,"o":94174.1,"h":94170,"l":94127.1,"c":94127.1,"v":900,"usd":0.00955959}
{"ts":1745744940000,"o":94127.1,"h":94127,"l":94114.4,"c":94114.4,"v":111900,"usd":1.18896951}
{"ts":1745745000000,"o":94114.4,"h":94114.4,"l":94091.2,"c":94108,"v":196600,"usd":2.08933766}
{"ts":1745745060000,"o":94108,"h":94115.9,"l":94107.9,"c":94115.9,"v":9100,"usd":0.09669031}
{"ts":1745745120000,"o":94115.9,"h":94107.9,"l":94091.4,"c":94091.4,"v":114800,"usd":1.22004723}
{"ts":1745745180000,"o":94091.4,"h":94094.5,"l":94091.5,"c":94094.5,"v":33100,"usd":0.3517844}
{"ts":1745745240000,"o":94094.5,"h":94094.4,"l":94094.4,"c":94094.4,"v":1700,"usd":0.01806692}
{"ts":1745745300000,"o":94094.4,"h":94098.7,"l":94094.5,"c":94098.7,"v":37600,"usd":0.39959636}
{"ts":1745745360000,"o":94098.7,"h":94102.1,"l":94094.6,"c":94102.1,"v":1200,"usd":0.0127528}
{"ts":1745745420000,"o":94102.1,"h":94102.1,"l":94102.1,"c":94102.1,"v":0,"usd":0}
{"ts":1745745480000,"o":94102.1,"h":94160,"l":94112.7,"c":94160,"v":254500,"usd":2.70349564}
{"ts":1745745540000,"o":94160,"h":94160,"l":94146.1,"c":94146.1,"v":80000,"usd":0.84964799}
{"ts":1745745600000,"o":94146.1,"h":94170,"l":94160,"c":94170,"v":103300,"usd":1.0969747}
{"ts":1745745660000,"o":94170,"h":94170,"l":94170,"c":94170,"v":0,"usd":0}
{"ts":1745745720000,"o":94170,"h":94178,"l":94170,"c":94178,"v":60000,"usd":0.6371286}
{"ts":1745745780000,"o":94178,"h":94178,"l":94120.5,"c":94120.5,"v":79600,"usd":0.84533176}
{"ts":1745745840000,"o":94120.5,"h":94158.3,"l":94120.5,"c":94144.7,"v":41300,"usd":0.43874185}
{"ts":1745745900000,"o":94144.7,"h":94130.3,"l":94120,"c":94120.1,"v":400500,"usd":4.25518212}
{"ts":1745745960000,"o":94120.1,"h":94138.7,"l":94135.5,"c":94135.5,"v":700,"usd":0.00743598}
{"ts":1745746020000,"o":94135.5,"h":94131.9,"l":94120,"c":94120,"v":5200,"usd":0.05524818}
{"ts":1745746080000,"o":94120,"h":94120,"l":94120,"c":94120,"v":12500,"usd":0.13280875}
{"ts":1745746140000,"o":94120,"h":94120.1,"l":94120,"c":94120,"v":659800,"usd":7.01017706}
{"ts":1745746200000,"o":94120,"h":94120,"l":94100,"c":94100,"v":14800,"usd":0.1572543}
{"ts":1745746260000,"o":94100,"h":94104.5,"l":94094.6,"c":94104.5,"v":134000,"usd":1.42399595}
{"ts":1745746320000,"o":94104.5,"h":94159.9,"l":94120,"c":94159.9,"v":13500,"usd":0.14342497}
{"ts":1745746380000,"o":94159.9,"h":94159.9,"l":94159.9,"c":94159.9,"v":0,"usd":0}
{"ts":1745746440000,"o":94159.9,"h":94136.2,"l":94112.3,"c":94116.5,"v":91300,"usd":0.96990316}
{"ts":1745746500000,"o":94116.5,"h":94169.9,"l":94116.4,"c":94169.9,"v":40800,"usd":0.43344417}
{"ts":1745746560000,"o":94169.9,"h":94162.7,"l":94150.8,"c":94162.7,"v":10600,"usd":0.1125848}
{"ts":1745746620000,"o":94162.7,"h":94140.1,"l":94115,"c":94115,"v":18000,"usd":0.19123608}
{"ts":1745746680000,"o":94115,"h":94101,"l":94095.1,"c":94095.1,"v":50000,"usd":0.53134798}
{"ts":1745746740000,"o":94095.1,"h":94119.8,"l":94101.1,"c":94119.8,"v":63200,"usd":0.6716063}
{"ts":1745746800000,"o":94119.8,"h":94140,"l":94106.9,"c":94140,"v":21500,"usd":0.22844986}
{"ts":1745746860000,"o":94140,"h":94140,"l":94140,"c":94140,"v":0,"usd":0}
{"ts":1745746920000,"o":94140,"h":94160,"l":94149.4,"c":94160,"v":30100,"usd":0.31969188}
{"ts":1745746980000,"o":94160,"h":94169.9,"l":94169.9,"c":94169.9,"v":500,"usd":0.00530955}
{"ts":1745747040000,"o":94169.9,"h":94204.9,"l":94156.3,"c":94204.9,"v":483400,"usd":5.13197411}
{"ts":1745747100000,"o":94204.9,"h":94212.4,"l":94198.3,"c":94198.3,"v":47300,"usd":0.50207408}
{"ts":1745747160000,"o":94198.3,"h":94215,"l":94208.6,"c":94208.6,"v":44200,"usd":0.4691395}
{"ts":1745747220000,"o":94208.6,"h":94208.6,"l":94206,"c":94206,"v":18800,"usd":0.19955732}
{"ts":1745747280000,"o":94206,"h":94199.6,"l":94187.9,"c":94187.9,"v":151500,"usd":1.60839677}
{"ts":1745747340000,"o":94187.9,"h":94195.3,"l":94180.1,"c":94195.3,"v":48400,"usd":0.51389752}
{"ts":1745747400000,"o":94195.3,"h":94180,"l":94180,"c":94180,"v":94300,"usd":1.0012774}
{"ts":1745747460000,"o":94180,"h":94166.8,"l":94159,"c":94159,"v":114500,"usd":1.21594434}
{"ts":1745747520000,"o":94159,"h":94152.2,"l":94140,"c":94140,"v":96900,"usd":1.02924189}
{"ts":1745747580000,"o":94140,"h":94136,"l":94107,"c":94118.9,"v":280700,"usd":2.98225833}
{"ts":1745747640000,"o":94118.9,"h":94107,"l":94106.1,"c":94107,"v":106700,"usd":1.13381651}
{"ts":1745747700000,"o":94107,"h":94139.9,"l":94113.5,"c":94139.9,"v":306400,"usd":3.25512168}
{"ts":1745747760000,"o":94139.9,"h":94139.9,"l":94130,"c":94130,"v":600,"usd":0.00637405}
{"ts":1745747820000,"o":94130,"h":94112.6,"l":94112.6,"c":94112.6,"v":400,"usd":0.00425024}
{"ts":1745747880000,"o":94112.6,"h":94113.4,"l":94112.7,"c":94113.4,"v":45700,"usd":0.48558864}
{"ts":1745747940000,"o":94113.4,"h":94140,"l":94126.6,"c":94140,"v":39400,"usd":0.4185416}
{"ts":1745748000000,"o":94140,"h":94140,"l":94140,"c":94140,"v":0,"usd":0}
{"ts":1745748060000,"o":94140,"h":94132,"l":94131.9,"c":94131.9,"v":14200,"usd":0.15085228}
{"ts":1745748120000,"o":94131.9,"h":94173.9,"l":94132,"c":94143.1,"v":285400,"usd":3.03122891}
{"ts":1745748180000,"o":94143.1,"h":94120,"l":94093.2,"c":94099.1,"v":135100,"usd":1.43570482}
{"ts":1745748240000,"o":94099.1,"h":94113.4,"l":94091.2,"c":94104.8,"v":27200,"usd":0.28905618}
{"ts":1745748300000,"o":94104.8,"h":94105.9,"l":94104.8,"c":94105.9,"v":2900,"usd":0.03081647}
{"ts":1745748360000,"o":94105.9,"h":94105.9,"l":94105.9,"c":94105.9,"v":0,"usd":0}
{"ts":1745748420000,"o":94105.9,"h":94095.3,"l":94086.1,"c":94086.1,"v":10900,"usd":0.11585147}
{"ts":1745748480000,"o":94086.1,"h":94080,"l":94077.4,"c":94077.4,"v":9000,"usd":0.09566462}
{"ts":1745748540000,"o":94077.4,"h":94169.5,"l":94077.4,"c":94169.5,"v":475100,"usd":5.04891067}
{"ts":1745748600000,"o":94169.5,"h":94162,"l":94162,"c":94162,"v":114200,"usd":1.212804}
{"ts":1745748660000,"o":94162,"h":94162,"l":94150,"c":94150,"v":17300,"usd":0.18372743}
{"ts":1745748720000,"o":94150,"h":94162.1,"l":94147.8,"c":94154.1,"v":123100,"usd":1.3073614}
{"ts":1745748780000,"o":94154.1,"h":94167.3,"l":94147.7,"c":94147.7,"v":184200,"usd":1.95639997}
{"ts":1745748840000,"o":94147.7,"h":94140,"l":94140,"c":94140,"v":20100,"usd":0.21351225}
{"ts":1745748900000,"o":94140,"h":94129.7,"l":94110,"c":94110,"v":21900,"usd":0.23266374}
{"ts":1745748960000,"o":94110,"h":94100.1,"l":94100.1,"c":94100.1,"v":37600,"usd":0.3995752}
{"ts":1745749020000,"o":94100.1,"h":94120.4,"l":94103.7,"c":94103.7,"v":138800,"usd":1.47477447}
{"ts":1745749080000,"o":94103.7,"h":94110.5,"l":94100.1,"c":94100.1,"v":53800,"usd":0.57172548}
{"ts":1745749140000,"o":94100.1,"h":94100.1,"l":94100.1,"c":94100.1,"v":22300,"usd":0.2369821}
{"ts":1745749200000,"o":94100.1,"h":94100.1,"l":94050.4,"c":94050.4,"v":249500,"usd":2.65192522}
{"ts":1745749260000,"o":94050.4,"h":94051.4,"l":94051.4,"c":94051.4,"v":700,"usd":0.00744275}
{"ts":1745749320000,"o":94051.4,"h":94051.3,"l":94051.3,"c":94051.3,"v":87500,"usd":0.93034375}
{"ts":1745749380000,"o":94051.3,"h":94051.3,"l":94046.2,"c":94046.2,"v":111200,"usd":1.18234769}
{"ts":1745749440000,"o":94046.2,"h":94043.5,"l":94037.5,"c":94043.5,"v":138800,"usd":1.47600839}
{"ts":1745749500000,"o":94043.5,"h":94042,"l":94042,"c":94042,"v":5600,"usd":0.0595476}
{"ts":1745749560000,"o":94042,"h":94094.5,"l":94042,"c":94094.5,"v":47400,"usd":0.50401831}
{"ts":1745749620000,"o":94094.5,"h":94090.4,"l":94080.1,"c":94084.7,"v":140600,"usd":1.4943263}
{"ts":1745749680000,"o":94084.7,"h":94080,"l":94040.1,"c":94040.1,"v":49900,"usd":0.53054904}
{"ts":1745749740000,"o":94040.1,"h":94046.4,"l":94031.3,"c":94031.3,"v":168600,"usd":1.79292458}
{"ts":1745749800000,"o":94031.3,"h":94030,"l":94000.1,"c":94000.3,"v":261000,"usd":2.77644598}
{"ts":1745749860000,"o":94000.3,"h":94036.1,"l":94003.6,"c":94035.8,"v":52600,"usd":0.55938373}
{"ts":1745749920000,"o":94035.8,"h":94031,"l":94030.1,"c":94031,"v":59100,"usd":0.62852249}
{"ts":1745749980000,"o":94031,"h":94028.2,"l":94001.2,"c":94001.2,"v":13500,"usd":0.14357696}
{"ts":1745750040000,"o":94001.2,"h":94010.6,"l":94000.2,"c":94010.6,"v":50400,"usd":0.5361702}
{"ts":1745750100000,"o":94010.6,"h":94007.1,"l":94000.1,"c":94000.1,"v":135700,"usd":1.44361723}
{"ts":1745750160000,"o":94000.1,"h":94000.2,"l":93976.2,"c":93977,"v":149500,"usd":1.59051683}
{"ts":1745750220000,"o":93977,"h":93998.6,"l":93950,"c":93985.7,"v":162300,"usd":1.72706413}
{"ts":1745750280000,"o":93985.7,"h":93988.7,"l":93978.3,"c":93978.9,"v":48500,"usd":0.51607286}
{"ts":1745750340000,"o":93978.9,"h":93984.9,"l":93960,"c":93960,"v":98200,"usd":1.04494826}
{"ts":1745750400000,"o":93960,"h":93945.6,"l":93924.1,"c":93924.1,"v":4200,"usd":0.04471058}
{"ts":1745750460000,"o":93924.1,"h":93970,"l":93926.7,"c":93970,"v":45000,"usd":0.47904441}
{"ts":1745750520000,"o":93970,"h":93977.4,"l":93970,"c":93977.4,"v":43200,"usd":0.45972136}
{"ts":1745750580000,"o":93977.4,"h":93977.4,"l":93977.4,"c":93977.4,"v":0,"usd":0}
{"ts":1745750640000,"o":93977.4,"h":93977.4,"l":93977.4,"c":93977.4,"v":100,"usd":0.00106409}
{"ts":1745750700000,"o":93977.4,"h":93995.6,"l":93977.4,"c":93995.6,"v":152400,"usd":1.62149295}
{"ts":1745750760000,"o":93995.6,"h":93995.6,"l":93995.6,"c":93995.6,"v":100,"usd":0.00106388}
{"ts":1745750820000,"o":93995.6,"h":94023.8,"l":93995.6,"c":94019,"v":151000,"usd":1.60633868}
{"ts":1745750880000,"o":94019,"h":94006.1,"l":94006.1,"c":94006.1,"v":1500,"usd":0.0159564}
{"ts":1745750940000,"o":94006.1,"h":93996.2,"l":93944.2,"c":93952.7,"v":310300,"usd":3.30269228}
{"ts":1745751000000,"o":93952.7,"h":93965.4,"l":93944.2,"c":93963.6,"v":11600,"usd":0.1234769}
{"ts":1745751060000,"o":93963.6,"h":93969.9,"l":93969.9,"c":93969.9,"v":1000,"usd":0.0106417}
{"ts":1745751120000,"o":93969.9,"h":94010.7,"l":93970.5,"c":94010,"v":80200,"usd":0.85325919}
{"ts":1745751180000,"o":94010,"h":94001.2,"l":93980.1,"c":93980.3,"v":42600,"usd":0.45328071}
{"ts":1745751240000,"o":93980.3,"h":93990.3,"l":93980.1,"c":93990.3,"v":87400,"usd":0.92993228}
{"ts":1745751300000,"o":93990.3,"h":93995.5,"l":93980.1,"c":93995.5,"v":1500,"usd":0.01596054}
{"ts":1745751360000,"o":93995.5,"h":94007.6,"l":93962.8,"c":94007.6,"v":25300,"usd":0.26920424}
{"ts":1745751420000,"o":94007.6,"h":94010,"l":94003.3,"c":94010,"v":21100,"usd":0.22445955}
{"ts":1745751480000,"o":94010,"h":94010.1,"l":94010.1,"c":94010.1,"v":600,"usd":0.00638232}
{"ts":1745751540000,"o":94010.1,"h":94010,"l":93989.2,"c":93989.2,"v":34600,"usd":0.36805918}
{"ts":1745751600000,"o":93989.2,"h":94020,"l":93996.3,"c":94020,"v":18500,"usd":0.19679973}
{"ts":1745751660000,"o":94020,"h":94047.8,"l":94014.5,"c":94047.8,"v":139200,"usd":1.48042522}
{"ts":1745751720000,"o":94047.8,"h":94052.7,"l":94047.8,"c":94052.7,"v":14400,"usd":0.15311226}
{"ts":1745751780000,"o":94052.7,"h":94057.9,"l":94056.6,"c":94056.6,"v":30500,"usd":0.32426705}
{"ts":1745751840000,"o":94056.6,"h":94057.2,"l":94035.8,"c":94054.6,"v":27700,"usd":0.29454343}
{"ts":1745751900000,"o":94054.6,"h":94054.6,"l":94032.6,"c":94032.6,"v":62200,"usd":0.66133446}
{"ts":1745751960000,"o":94032.6,"h":94032.5,"l":93986.3,"c":93986.3,"v":77800,"usd":0.8277223}
{"ts":1745752020000,"o":93986.3,"h":94019.8,"l":93980,"c":94000.2,"v":134400,"usd":1.43007371}
{"ts":1745752080000,"o":94000.2,"h":93983.5,"l":93979.5,"c":93979.5,"v":2700,"usd":0.02872886}
{"ts":1745752140000,"o":93979.5,"h":93975.5,"l":93960.1,"c":93960.1,"v":7200,"usd":0.07662324}
{"ts":1745752200000,"o":93960.1,"h":93960,"l":93922.1,"c":93922.1,"v":120500,"usd":1.28269498}
{"ts":1745752260000,"o":93922.1,"h":93952.3,"l":93920.1,"c":93952.3,"v":50100,"usd":0.53341597}
{"ts":1745752320000,"o":93952.3,"h":93970,"l":93952.3,"c":93970,"v":24100,"usd":0.25651117}
{"ts":1745752380000,"o":93970,"h":93970,"l":93957.3,"c":93970,"v":55400,"usd":0.58959665}
{"ts":1745752440000,"o":93970,"h":93969.9,"l":93932.6,"c":93932.6,"v":77900,"usd":0.82914556}
{"ts":1745752500000,"o":93932.6,"h":93957.1,"l":93920.6,"c":93947.3,"v":69500,"usd":0.73987626}
{"ts":1745752560000,"o":93947.3,"h":93946.5,"l":93933.5,"c":93946.5,"v":1700,"usd":0.01809674}
{"ts":1745752620000,"o":93946.5,"h":93959.8,"l":93950.6,"c":93950.6,"v":14200,"usd":0.1511313}
{"ts":1745752680000,"o":93950.6,"h":93937.3,"l":93936.4,"c":93936.4,"v":51500,"usd":0.54824305}
{"ts":1745752740000,"o":93936.4,"h":93975.6,"l":93953.8,"c":93975.6,"v":12800,"usd":0.13623271}
{"ts":1745752800000,"o":93975.6,"h":93975.5,"l":93966,"c":93966,"v":23100,"usd":0.24581033}
{"ts":1745752860000,"o":93966,"h":93966,"l":93952.6,"c":93952.6,"v":74300,"usd":0.79072312}
{"ts":1745752920000,"o":93952.6,"h":93952.5,"l":93952.5,"c":93952.5,"v":7500,"usd":0.07982775}
{"ts":1745752980000,"o":93952.5,"h":93956.6,"l":93920,"c":93920,"v":129300,"usd":1.37665213}
{"ts":1745753040000,"o":93920,"h":93912.8,"l":93879.5,"c":93879.5,"v":545100,"usd":5.80564093}
{"ts":1745753100000,"o":93879.5,"h":93890.1,"l":93856.7,"c":93858.5,"v":389700,"usd":4.15135939}
{"ts":1745753160000,"o":93858.5,"h":93876.8,"l":93856.7,"c":93876.3,"v":110900,"usd":1.18150871}
{"ts":1745753220000,"o":93876.3,"h":93890.1,"l":93858.2,"c":93890.1,"v":84200,"usd":0.89687322}
{"ts":1745753280000,"o":93890.1,"h":93900,"l":93890.1,"c":93899.9,"v":102000,"usd":1.08635712}
{"ts":1745753340000,"o":93899.9,"h":93900,"l":93881.6,"c":93900,"v":211400,"usd":2.25152976}
{"ts":1745753400000,"o":93900,"h":93910,"l":93885.4,"c":93910,"v":269800,"usd":2.87322428}
{"ts":1745753460000,"o":93910,"h":93933.5,"l":93876.1,"c":93909.9,"v":65900,"usd":0.70175554}
{"ts":1745753520000,"o":93909.9,"h":93933.6,"l":93885.1,"c":93933.6,"v":135100,"usd":1.43891907}
{"ts":1745753580000,"o":93933.6,"h":94026.2,"l":93933.6,"c":93989.4,"v":223100,"usd":2.37327368}
{"ts":1745753640000,"o":93989.4,"h":93989.4,"l":93964.4,"c":93978.2,"v":187200,"usd":1.99191712}
{"ts":1745753700000,"o":93978.2,"h":93978.2,"l":93960.3,"c":93962.4,"v":23000,"usd":0.24476907}
{"ts":1745753760000,"o":93962.4,"h":93974,"l":93972.3,"c":93972.4,"v":29200,"usd":0.3107277}
{"ts":1745753820000,"o":93972.4,"h":94009.3,"l":93974.1,"c":93985,"v":93800,"usd":0.99802554}
{"ts":1745753880000,"o":93985,"h":94009.3,"l":94009.3,"c":94009.3,"v":100,"usd":0.00106372}
{"ts":1745753940000,"o":94009.3,"h":94009.2,"l":93972.4,"c":93975.4,"v":212400,"usd":2.25962255}
{"ts":1745754000000,"o":93975.4,"h":93972.4,"l":93940,"c":93940,"v":285700,"usd":3.04058752}
{"ts":1745754060000,"o":93940,"h":93927.7,"l":93899.3,"c":93899.3,"v":48500,"usd":0.5164623}
{"ts":1745754120000,"o":93899.3,"h":93893.7,"l":93893.7,"c":93893.7,"v":3900,"usd":0.04153617}
{"ts":1745754180000,"o":93893.7,"h":93898.8,"l":93893.7,"c":93898.8,"v":103100,"usd":1.09804308}
{"ts":1745754240000,"o":93898.8,"h":93900,"l":93898.8,"c":93900,"v":214300,"usd":2.28221688}
{"ts":1745754300000,"o":93900,"h":93898.7,"l":93892.1,"c":93892.1,"v":105300,"usd":1.12148325}
{"ts":1745754360000,"o":93892.1,"h":93893.2,"l":93878.8,"c":93893.1,"v":128400,"usd":1.36755775}
{"ts":1745754420000,"o":93893.1,"h":93933.1,"l":93887.1,"c":93933.1,"v":330800,"usd":3.52286312}
{"ts":1745754480000,"o":93933.1,"h":93952.3,"l":93923.7,"c":93952.3,"v":40400,"usd":0.43010544}
{"ts":1745754540000,"o":93952.3,"h":93928.4,"l":93928.4,"c":93928.4,"v":4300,"usd":0.04577952}
{"ts":1745754600000,"o":93928.4,"h":93960,"l":93940.1,"c":93960,"v":155200,"usd":1.65185015}
{"ts":1745754660000,"o":93960,"h":93969.9,"l":93969.9,"c":93969.9,"v":800,"usd":0.00851336}
{"ts":1745754720000,"o":93969.9,"h":93978.3,"l":93956.1,"c":93978.3,"v":155100,"usd":1.65072612}
{"ts":1745754780000,"o":93978.3,"h":94000,"l":93972.6,"c":94000,"v":111800,"usd":1.18961912}
{"ts":1745754840000,"o":94000,"h":94011.8,"l":93981.7,"c":93981.7,"v":84300,"usd":0.89677522}
{"ts":1745754900000,"o":93981.7,"h":93981.6,"l":93961.4,"c":93961.4,"v":30600,"usd":0.32561932}
{"ts":1745754960000,"o":93961.4,"h":93961.4,"l":93961.4,"c":93961.4,"v":0,"usd":0}
{"ts":1745755020000,"o":93961.4,"h":93979.6,"l":93961.5,"c":93979.5,"v":14500,"usd":0.15431421}
{"ts":1745755080000,"o":93979.5,"h":93971.5,"l":93955.1,"c":93955.1,"v":189400,"usd":2.01576389}
{"ts":1745755140000,"o":93955.1,"h":93940,"l":93940,"c":93940,"v":95100,"usd":1.01234901}
{"ts":1745755200000,"o":93940,"h":93929.7,"l":93889.5,"c":93889.5,"v":254700,"usd":2.71196926}
{"ts":1745755260000,"o":93889.5,"h":93892.1,"l":93855,"c":93892.1,"v":286300,"usd":3.0501618}
{"ts":1745755320000,"o":93892.1,"h":93892.1,"l":93860,"c":93860,"v":27200,"usd":0.28969596}
{"ts":1745755380000,"o":93860,"h":93867.6,"l":93855.2,"c":93862.6,"v":32400,"usd":0.34519274}
{"ts":1745755440000,"o":93862.6,"h":93855.1,"l":93855,"c":93855.1,"v":161800,"usd":1.72393046}
{"ts":1745755500000,"o":93855.1,"h":93887.6,"l":93855,"c":93887.6,"v":70600,"usd":0.75211866}
{"ts":1745755560000,"o":93887.6,"h":93887.6,"l":93887.5,"c":93887.6,"v":500,"usd":0.0053255}
{"ts":1745755620000,"o":93887.6,"h":93884.9,"l":93880,"c":93880,"v":500,"usd":0.00532582}
{"ts":1745755680000,"o":93880,"h":93855.5,"l":93840,"c":93840,"v":334100,"usd":3.55983317}
{"ts":1745755740000,"o":93840,"h":93863.3,"l":93822.9,"c":93861.7,"v":184100,"usd":1.96201912}
{"ts":1745755800000,"o":93861.7,"h":93840.1,"l":93837,"c":93837,"v":1400,"usd":0.0149194}
{"ts":1745755860000,"o":93837,"h":93855.8,"l":93837,"c":93845.7,"v":72100,"usd":0.7683237}
{"ts":1745755920000,"o":93845.7,"h":93862.3,"l":93812.1,"c":93812.1,"v":230000,"usd":2.45087373}
{"ts":1745755980000,"o":93812.1,"h":93817.9,"l":93800.1,"c":93800.1,"v":57400,"usd":0.61190132}
{"ts":1745756040000,"o":93800.1,"h":93801.2,"l":93798.6,"c":93798.6,"v":169100,"usd":1.80275684}
{"ts":1745756100000,"o":93798.6,"h":93817.4,"l":93793.9,"c":93810.7,"v":243200,"usd":2.59287942}
{"ts":1745756160000,"o":93810.7,"h":93798,"l":93788.7,"c":93788.7,"v":144100,"usd":1.53643655}
{"ts":1745756220000,"o":93788.7,"h":93793,"l":93764.1,"c":93793,"v":379100,"usd":4.04243937}
{"ts":1745756280000,"o":93793,"h":93843.6,"l":93798.5,"c":93843.6,"v":48500,"usd":0.51696263}
{"ts":1745756340000,"o":93843.6,"h":93844.5,"l":93822.6,"c":93822.7,"v":58500,"usd":0.62347555}
{"ts":1745756400000,"o":93822.7,"h":93823.6,"l":93823.5,"c":93823.5,"v":398600,"usd":4.24839838}
{"ts":1745756460000,"o":93823.5,"h":93845.3,"l":93822.6,"c":93845.1,"v":1427300,"usd":15.21255044}
{"ts":1745756520000,"o":93845.1,"h":93840.6,"l":93822.6,"c":93840.6,"v":148500,"usd":1.5825195}
{"ts":1745756580000,"o":93840.6,"h":93840.5,"l":93824,"c":93824,"v":99200,"usd":1.05718788}
{"ts":1745756640000,"o":93824,"h":93836.9,"l":93822.6,"c":93836.9,"v":13500,"usd":0.14388158}
{"ts":1745756700000,"o":93836.9,"h":93840.5,"l":93830.7,"c":93830.7,"v":35000,"usd":0.37297736}
{"ts":1745756760000,"o":93830.7,"h":93822.5,"l":93760,"c":93772.1,"v":78200,"usd":0.83390842}
{"ts":1745756820000,"o":93772.1,"h":93802,"l":93772.2,"c":93795.1,"v":82400,"usd":0.87856504}
{"ts":1745756880000,"o":93795.1,"h":93797.8,"l":93781.5,"c":93797.8,"v":26600,"usd":0.28363656}
{"ts":1745756940000,"o":93797.8,"h":93793.9,"l":93760.1,"c":93760.1,"v":151300,"usd":1.61333953}
{"ts":1745757000000,"o":93760.1,"h":93760,"l":93755,"c":93755.1,"v":412300,"usd":4.39754053}
{"ts":1745757060000,"o":93755.1,"h":93755,"l":93748.8,"c":93748.8,"v":100000,"usd":1.0666301}
{"ts":1745757120000,"o":93748.8,"h":93746.8,"l":93723.3,"c":93723.3,"v":156300,"usd":1.66748356}
{"ts":1745757180000,"o":93723.3,"h":93723.3,"l":93679.3,"c":93684.1,"v":203100,"usd":2.16768514}
{"ts":1745757240000,"o":93684.1,"h":93700,"l":93679.4,"c":93700,"v":68400,"usd":0.73005193}
{"ts":1745757300000,"o":93700,"h":93709.9,"l":93697.1,"c":93701.5,"v":123800,"usd":1.3211841}
{"ts":1745757360000,"o":93701.5,"h":93701.5,"l":93656.9,"c":93700,"v":262600,"usd":2.80326924}
{"ts":1745757420000,"o":93700,"h":93760.3,"l":93710,"c":93736.8,"v":226400,"usd":2.41513545}
{"ts":1745757480000,"o":93736.8,"h":93778.8,"l":93736.5,"c":93767.4,"v":89900,"usd":0.95875129}
{"ts":1745757540000,"o":93767.4,"h":93767.4,"l":93740,"c":93740,"v":145900,"usd":1.55611361}
{"ts":1745757600000,"o":93740,"h":93755.4,"l":93690.6,"c":93755.4,"v":172000,"usd":1.83540432}
{"ts":1745757660000,"o":93755.4,"h":93755.4,"l":93685.3,"c":93714.5,"v":412400,"usd":4.40119148}
{"ts":1745757720000,"o":93714.5,"h":93764.6,"l":93687.2,"c":93764.6,"v":405100,"usd":4.32331313}
{"ts":1745757780000,"o":93764.6,"h":93788.6,"l":93751,"c":93788.6,"v":1157400,"usd":12.34373903}
{"ts":1745757840000,"o":93788.6,"h":93780.9,"l":93754.8,"c":93779.1,"v":226000,"usd":2.41034302}
{"ts":1745757900000,"o":93779.1,"h":93858.6,"l":93766.2,"c":93827.6,"v":448200,"usd":4.77735629}
{"ts":1745757960000,"o":93827.6,"h":93860.3,"l":93835.2,"c":93860,"v":126600,"usd":1.34906939}
{"ts":1745758020000,"o":93860,"h":93963.3,"l":93851.4,"c":93851.4,"v":335200,"usd":3.56984074}
{"ts":1745758080000,"o":93851.4,"h":93846.7,"l":93754.4,"c":93787.1,"v":298100,"usd":3.17785528}
{"ts":1745758140000,"o":93787.1,"h":93808.6,"l":93725.9,"c":93781.4,"v":195700,"usd":2.08699013}
{"ts":1745758200000,"o":93781.4,"h":93797.1,"l":93765.1,"c":93776.2,"v":41400,"usd":0.4414149}
{"ts":1745758260000,"o":93776.2,"h":93776.1,"l":93742.1,"c":93742.7,"v":176500,"usd":1.88229026}
{"ts":1745758320000,"o":93742.7,"h":93760.1,"l":93740,"c":93740,"v":98400,"usd":1.04968024}
{"ts":1745758380000,"o":93740,"h":93729.8,"l":93722,"c":93722,"v":16400,"usd":0.17498177}
{"ts":1745758440000,"o":93722,"h":93820.9,"l":93713.6,"c":93809.2,"v":171400,"usd":1.82828433}
{"ts":1745758500000,"o":93809.2,"h":93819.9,"l":93790.1,"c":93818.2,"v":32100,"usd":0.34218449}
{"ts":1745758560000,"o":93818.2,"h":93818.1,"l":93795.2,"c":93795.2,"v":15400,"usd":0.16417143}
{"ts":1745758620000,"o":93795.2,"h":93790.1,"l":93790.1,"c":93790.1,"v":600,"usd":0.00639726}
{"ts":1745758680000,"o":93790.1,"h":93790,"l":93790,"c":93790,"v":101100,"usd":1.07793831}
{"ts":1745758740000,"o":93790,"h":93809.9,"l":93700.2,"c":93700.2,"v":353300,"usd":3.767691}
{"ts":1745758800000,"o":93700.2,"h":93731.6,"l":93696.3,"c":93720.6,"v":34600,"usd":0.3692463}
{"ts":1745758860000,"o":93720.6,"h":93754.9,"l":93696.4,"c":93754.9,"v":48200,"usd":0.51422677}
{"ts":1745758920000,"o":93754.9,"h":93794.5,"l":93752.4,"c":93783.9,"v":23000,"usd":0.24525946}
{"ts":1745758980000,"o":93783.9,"h":93810,"l":93787.8,"c":93806.8,"v":72100,"usd":0.76869042}
{"ts":1745759040000,"o":93806.8,"h":93811.5,"l":93780.1,"c":93780.1,"v":50000,"usd":0.53309615}
{"ts":1745759100000,"o":93780.1,"h":93804.9,"l":93780.1,"c":93786.3,"v":138100,"usd":1.47253172}
{"ts":1745759160000,"o":93786.3,"h":93780,"l":93706.2,"c":93725.1,"v":795000,"usd":8.48095945}
{"ts":1745759220000,"o":93725.1,"h":93730.9,"l":93692.5,"c":93702.3,"v":154300,"usd":1.64654559}
{"ts":1745759280000,"o":93702.3,"h":93694.7,"l":93568.3,"c":93598.9,"v":1072500,"usd":11.45616545}
{"ts":1745759340000,"o":93598.9,"h":93665.4,"l":93606.7,"c":93653.6,"v":182000,"usd":1.94381051}
{"ts":1745759400000,"o":93653.6,"h":93700,"l":93656.7,"c":93700,"v":1198800,"usd":12.79672705}
{"ts":1745759460000,"o":93700,"h":93770,"l":93672.9,"c":93770,"v":152000,"usd":1.62212963}
{"ts":1745759520000,"o":93770,"h":93800,"l":93777,"c":93799.8,"v":39600,"usd":0.42219146}
{"ts":1745759580000,"o":93799.8,"h":93852.8,"l":93789.1,"c":93822.8,"v":121300,"usd":1.29289511}
{"ts":1745759640000,"o":93822.8,"h":93840,"l":93800.1,"c":93800.1,"v":83400,"usd":0.88889806}
{"ts":1745759700000,"o":93800.1,"h":93800.1,"l":93783.9,"c":93800.1,"v":372700,"usd":3.97352361}
{"ts":1745759760000,"o":93800.1,"h":93879.9,"l":93800.1,"c":93839.3,"v":1192500,"usd":12.70689252}
{"ts":1745759820000,"o":93839.3,"h":93830,"l":93780,"c":93780,"v":74000,"usd":0.78892721}
{"ts":1745759880000,"o":93780,"h":93807.4,"l":93772.5,"c":93780.9,"v":49900,"usd":0.53208969}
{"ts":1745759940000,"o":93780.9,"h":93843.1,"l":93768.5,"c":93838.1,"v":84700,"usd":0.90299487}
{"ts":1745760000000,"o":93838.1,"h":93879.2,"l":93840,"c":93878.1,"v":167000,"usd":1.77921134}
{"ts":1745760060000,"o":93878.1,"h":93874.7,"l":93867.1,"c":93867.1,"v":18000,"usd":0.19175375}
{"ts":1745760120000,"o":93867.1,"h":93867.1,"l":93832.8,"c":93845.8,"v":154800,"usd":1.64936345}
{"ts":1745760180000,"o":93845.8,"h":93841.3,"l":93800.1,"c":93823.5,"v":44500,"usd":0.47433122}
{"ts":1745760240000,"o":93823.5,"h":93820.1,"l":93766.5,"c":93766.5,"v":77300,"usd":0.82422548}
{"ts":1745760300000,"o":93766.5,"h":93778.9,"l":93739.6,"c":93739.6,"v":117900,"usd":1.25728517}
{"ts":1745760360000,"o":93739.6,"h":93755.2,"l":93739.6,"c":93748.7,"v":12900,"usd":0.13761285}
{"ts":1745760420000,"o":93748.7,"h":93739.5,"l":93675.9,"c":93686.3,"v":173800,"usd":1.85449374}
{"ts":1745760480000,"o":93686.3,"h":93778.9,"l":93699.1,"c":93778.9,"v":152100,"usd":1.62253872}
{"ts":1745760540000,"o":93778.9,"h":93800,"l":93760.1,"c":93800,"v":154400,"usd":1.6464034}
{"ts":1745760600000,"o":93800,"h":93799.9,"l":93793.6,"c":93793.6,"v":37700,"usd":0.40192474}
{"ts":1745760660000,"o":93793.6,"h":93834.8,"l":93769.3,"c":93834.8,"v":1086700,"usd":11.58536263}
{"ts":1745760720000,"o":93834.8,"h":93893.9,"l":93831.5,"c":93882.7,"v":175600,"usd":1.87097366}
{"ts":1745760780000,"o":93882.7,"h":93896.1,"l":93877.4,"c":93883.4,"v":258600,"usd":2.7544974}
{"ts":1745760840000,"o":93883.4,"h":93900,"l":93864.8,"c":93900,"v":26700,"usd":0.2844132}
{"ts":1745760900000,"o":93900,"h":93897.8,"l":93861.9,"c":93897.8,"v":34900,"usd":0.37172624}
{"ts":1745760960000,"o":93897.8,"h":93911.4,"l":93884.9,"c":93911.4,"v":131500,"usd":1.40046476}
{"ts":1745761020000,"o":93911.4,"h":93934.7,"l":93902,"c":93934.7,"v":661100,"usd":7.03955177}
{"ts":1745761080000,"o":93934.7,"h":93945.2,"l":93934.7,"c":93940,"v":1246200,"usd":13.26583139}
{"ts":1745761140000,"o":93940,"h":93935.5,"l":93925.7,"c":93928,"v":38600,"usd":0.41093587}
{"ts":1745761200000,"o":93928,"h":93990.3,"l":93928.1,"c":93981.1,"v":365700,"usd":3.89233929}
{"ts":1745761260000,"o":93981.1,"h":93988.3,"l":93943.8,"c":93972.6,"v":88800,"usd":0.94508584}
{"ts":1745761320000,"o":93972.6,"h":93993,"l":93965.7,"c":93992.9,"v":109500,"usd":1.16508757}
{"ts":1745761380000,"o":93992.9,"h":94000,"l":93978.5,"c":93999.9,"v":48400,"usd":0.5149609}
{"ts":1745761440000,"o":93999.9,"h":94000,"l":93997.6,"c":93997.6,"v":204500,"usd":2.17553535}
{"ts":1745761500000,"o":93997.6,"h":93980,"l":93940.9,"c":93940.9,"v":64400,"usd":0.68538883}
{"ts":1745761560000,"o":93940.9,"h":93958.4,"l":93932,"c":93945.1,"v":106100,"usd":1.12934415}
{"ts":1745761620000,"o":93945.1,"h":93998.2,"l":93945.2,"c":93998.2,"v":1049300,"usd":11.1674797}
{"ts":1745761680000,"o":93998.2,"h":94043.9,"l":93993,"c":93993,"v":459000,"usd":4.8819037}
{"ts":1745761740000,"o":93993,"h":94014.5,"l":93986.7,"c":94014.5,"v":72800,"usd":0.77456601}
{"ts":1745761800000,"o":94014.5,"h":94014.4,"l":93970.6,"c":93978.4,"v":101400,"usd":1.07880554}
{"ts":1745761860000,"o":93978.4,"h":93978.3,"l":93940.1,"c":93940.1,"v":105000,"usd":1.11766069}
{"ts":1745761920000,"o":93940.1,"h":93957.3,"l":93940.1,"c":93957.3,"v":26200,"usd":0.27889767}
{"ts":1745761980000,"o":93957.3,"h":93957.5,"l":93932,"c":93932,"v":134200,"usd":1.42851862}
{"ts":1745762040000,"o":93932,"h":93937.4,"l":93923.4,"c":93934.2,"v":29400,"usd":0.31301066}
{"ts":1745762100000,"o":93934.2,"h":93939.9,"l":93886.7,"c":93939.9,"v":1118600,"usd":11.91246814}
{"ts":1745762160000,"o":93939.9,"h":94020,"l":93939.9,"c":94020,"v":264300,"usd":2.81189508}
{"ts":1745762220000,"o":94020,"h":94070,"l":94010.1,"c":94030,"v":350100,"usd":3.72271931}
{"ts":1745762280000,"o":94030,"h":94032.6,"l":94010.8,"c":94026.7,"v":41100,"usd":0.43712249}
{"ts":1745762340000,"o":94026.7,"h":94061.6,"l":94017.2,"c":94059.9,"v":216300,"usd":2.30007632}
{"ts":1745762400000,"o":94059.9,"h":94061.3,"l":94010.1,"c":94053.3,"v":195600,"usd":2.07981395}
{"ts":1745762460000,"o":94053.3,"h":94067.6,"l":94010.1,"c":94015.7,"v":22100,"usd":0.23502447}
{"ts":1745762520000,"o":94015.7,"h":94023,"l":94011.6,"c":94011.8,"v":89600,"usd":0.95301864}
{"ts":1745762580000,"o":94011.8,"h":94080,"l":94011.6,"c":94075.4,"v":341200,"usd":3.62699059}
{"ts":1745762640000,"o":94075.4,"h":94067.4,"l":94000.2,"c":94001.9,"v":163600,"usd":1.73979682}
{"ts":1745762700000,"o":94001.9,"h":94000.1,"l":93940,"c":93940,"v":211100,"usd":2.2464866}
{"ts":1745762760000,"o":93940,"h":94020,"l":93903.9,"c":93997.6,"v":375300,"usd":3.99436524}
{"ts":1745762820000,"o":93997.6,"h":94036.8,"l":93985.7,"c":94005.3,"v":164900,"usd":1.75408639}
{"ts":1745762880000,"o":94005.3,"h":94034.2,"l":93991.1,"c":94034.2,"v":80000,"usd":0.85098955}
{"ts":1745762940000,"o":94034.2,"h":94049.4,"l":94033.4,"c":94046.5,"v":12900,"usd":0.13717982}
{"ts":1745763000000,"o":94046.5,"h":94046.4,"l":93983.1,"c":93995.7,"v":106000,"usd":1.12738154}
{"ts":1745763060000,"o":93995.7,"h":93985.4,"l":93980,"c":93984,"v":97000,"usd":1.03208047}
{"ts":1745763120000,"o":93984,"h":93976.4,"l":93951.3,"c":93971.7,"v":147400,"usd":1.56863409}
{"ts":1745763180000,"o":93971.7,"h":93971.8,"l":93942.6,"c":93954.9,"v":16500,"usd":0.1756224}
{"ts":1745763240000,"o":93954.9,"h":93989.7,"l":93947.1,"c":93947.1,"v":246300,"usd":2.62087532}
{"ts":1745763300000,"o":93947.1,"h":93947.8,"l":93935.1,"c":93939.2,"v":20700,"usd":0.22035897}
{"ts":1745763360000,"o":93939.2,"h":94000,"l":93943.7,"c":93960.1,"v":86700,"usd":0.92256006}
{"ts":1745763420000,"o":93960.1,"h":93998.2,"l":93960.1,"c":93993.9,"v":21200,"usd":0.22559672}
{"ts":1745763480000,"o":93993.9,"h":94050,"l":93993.9,"c":94050,"v":999000,"usd":10.62730522}
{"ts":1745763540000,"o":94050,"h":94053.1,"l":94041.6,"c":94048.4,"v":61900,"usd":0.65817391}
{"ts":1745763600000,"o":94048.4,"h":94280.5,"l":94048.4,"c":94159.4,"v":4631300,"usd":49.15093658}
{"ts":1745763660000,"o":94159.4,"h":94164.5,"l":94087.1,"c":94107.4,"v":549300,"usd":5.83538219}
{"ts":1745763720000,"o":94107.4,"h":94123.7,"l":94075.8,"c":94106.8,"v":1339600,"usd":14.23602668}
{"ts":1745763780000,"o":94106.8,"h":94106.8,"l":94082,"c":94082,"v":100100,"usd":1.0639536}
{"ts":1745763840000,"o":94082,"h":94082,"l":94045.5,"c":94054.1,"v":293300,"usd":3.11776322}
{"ts":1745763900000,"o":94054.1,"h":94065.7,"l":94026.5,"c":94051.4,"v":156900,"usd":1.66834118}
{"ts":1745763960000,"o":94051.4,"h":94081.5,"l":94062,"c":94081.5,"v":137000,"usd":1.45634072}
{"ts":1745764020000,"o":94081.5,"h":94100,"l":94081.5,"c":94090.6,"v":86300,"usd":0.91718847}
{"ts":1745764080000,"o":94090.6,"h":94082.4,"l":94065.5,"c":94065.5,"v":26600,"usd":0.28273235}
{"ts":1745764140000,"o":94065.5,"h":94079.2,"l":94065.5,"c":94077,"v":19500,"usd":0.20730092}
{"ts":1745764200000,"o":94077,"h":94076.9,"l":94044.3,"c":94044.3,"v":108400,"usd":1.15242581}
{"ts":1745764260000,"o":94044.3,"h":94074.9,"l":94044.3,"c":94074.9,"v":40500,"usd":0.4305812}
{"ts":1745764320000,"o":94074.9,"h":94074.9,"l":94057,"c":94057,"v":1200,"usd":0.01275597}
{"ts":1745764380000,"o":94057,"h":94056.9,"l":94040,"c":94040,"v":114800,"usd":1.22071211}
{"ts":1745764440000,"o":94040,"h":94044.3,"l":94026.7,"c":94026.8,"v":475600,"usd":5.05787232}
{"ts":1745764500000,"o":94026.8,"h":94045.6,"l":94026.7,"c":94036.9,"v":222200,"usd":2.36305684}
{"ts":1745764560000,"o":94036.9,"h":94077,"l":94036.9,"c":94077,"v":162700,"usd":1.72993414}
{"ts":1745764620000,"o":94077,"h":94100,"l":94077,"c":94100,"v":1224400,"usd":13.0118616}
{"ts":1745764680000,"o":94100,"h":94110,"l":94110,"c":94110,"v":500,"usd":0.00531295}
{"ts":1745764740000,"o":94110,"h":94109.9,"l":94082,"c":94101.8,"v":156300,"usd":1.66115956}
{"ts":1745764800000,"o":94101.8,"h":94104.6,"l":94074.9,"c":94074.9,"v":62100,"usd":0.65995443}
{"ts":1745764860000,"o":94074.9,"h":94090.4,"l":94064.3,"c":94075.2,"v":106900,"usd":1.13639317}
{"ts":1745764920000,"o":94075.2,"h":94060,"l":94058.6,"c":94058.6,"v":10900,"usd":0.11588535}
{"ts":1745764980000,"o":94058.6,"h":94038.3,"l":94004.3,"c":94026.9,"v":280600,"usd":2.98448752}
{"ts":1745765040000,"o":94026.9,"h":94017.8,"l":94016,"c":94017.8,"v":42800,"usd":0.45524172}
{"ts":1745765100000,"o":94017.8,"h":94029.9,"l":94000.1,"c":94000.1,"v":262900,"usd":2.79657472}
{"ts":1745765160000,"o":94000.1,"h":94023.9,"l":94000.1,"c":94023.9,"v":68000,"usd":0.72335691}
{"ts":1745765220000,"o":94023.9,"h":94028.5,"l":93976.7,"c":93989.8,"v":148300,"usd":1.57771668}
{"ts":1745765280000,"o":93989.8,"h":93989.8,"l":93944.9,"c":93944.9,"v":140900,"usd":1.49973606}
{"ts":1745765340000,"o":93944.9,"h":93945,"l":93943.9,"c":93943.9,"v":147400,"usd":1.56900056}
{"ts":1745765400000,"o":93943.9,"h":93981.9,"l":93940.1,"c":93971.8,"v":68100,"usd":0.72476031}
{"ts":1745765460000,"o":93971.8,"h":93971.8,"l":93951,"c":93966,"v":132200,"usd":1.40708271}
{"ts":1745765520000,"o":93966,"h":93990,"l":93959.3,"c":93979.1,"v":68600,"usd":0.73000545}
{"ts":1745765580000,"o":93979.1,"h":94011.2,"l":93979,"c":94007.6,"v":135400,"usd":1.44063354}
{"ts":1745765640000,"o":94007.6,"h":94000.9,"l":93980.3,"c":93980.3,"v":9800,"usd":0.10426079}
{"ts":1745765700000,"o":93980.3,"h":93980.2,"l":93950.9,"c":93950.9,"v":124800,"usd":1.32829612}
{"ts":1745765760000,"o":93950.9,"h":93950.9,"l":93950.9,"c":93950.9,"v":0,"usd":0}
{"ts":1745765820000,"o":93950.9,"h":93950.6,"l":93940.5,"c":93950.6,"v":80000,"usd":0.85159934}
{"ts":1745765880000,"o":93950.6,"h":93950.6,"l":93940.9,"c":93940.9,"v":8000,"usd":0.08515175}
{"ts":1745765940000,"o":93940.9,"h":93940.6,"l":93940.5,"c":93940.6,"v":12700,"usd":0.1351915}
{"ts":1745766000000,"o":93940.6,"h":93972,"l":93940.6,"c":93956.8,"v":256700,"usd":2.73223088}
{"ts":1745766060000,"o":93956.8,"h":93956.7,"l":93940,"c":93940.1,"v":1079800,"usd":11.49455938}
{"ts":1745766120000,"o":93940.1,"h":93996.6,"l":93945.7,"c":93974.6,"v":259900,"usd":2.76596813}
{"ts":1745766180000,"o":93974.6,"h":93978.8,"l":93913,"c":93913,"v":127100,"usd":1.35276295}
{"ts":1745766240000,"o":93913,"h":93940,"l":93902.4,"c":93940,"v":86400,"usd":0.92005891}
{"ts":1745766300000,"o":93940,"h":93942.7,"l":93906.1,"c":93906.1,"v":1200,"usd":0.01277633}
{"ts":1745766360000,"o":93906.1,"h":93900,"l":93839.4,"c":93839.4,"v":185700,"usd":1.97789927}
{"ts":1745766420000,"o":93839.4,"h":93852.5,"l":93839.5,"c":93852.5,"v":11400,"usd":0.12147571}
{"ts":1745766480000,"o":93852.5,"h":93869.9,"l":93857.1,"c":93869.9,"v":61900,"usd":0.65951064}
{"ts":1745766540000,"o":93869.9,"h":93857.1,"l":93840.1,"c":93840.1,"v":94800,"usd":1.01004755}
{"ts":1745766600000,"o":93840.1,"h":93840.1,"l":93840.1,"c":93840.1,"v":56600,"usd":0.60315224}
{"ts":1745766660000,"o":93840.1,"h":93870,"l":93826.5,"c":93870,"v":169700,"usd":1.80825998}
{"ts":1745766720000,"o":93870,"h":93877.2,"l":93840,"c":93840,"v":21000,"usd":0.22370882}
{"ts":1745766780000,"o":93840,"h":93848.1,"l":93826.6,"c":93842.5,"v":18900,"usd":0.20143037}
{"ts":1745766840000,"o":93842.5,"h":93842.5,"l":93842.5,"c":93842.5,"v":1300,"usd":0.01385306}
{"ts":1745766900000,"o":93842.5,"h":93860,"l":93826.9,"c":93860,"v":53000,"usd":0.56484846}
{"ts":1745766960000,"o":93860,"h":93852.8,"l":93826.6,"c":93852.8,"v":12900,"usd":0.13747319}
{"ts":1745767020000,"o":93852.8,"h":93873.6,"l":93826.6,"c":93873.6,"v":50500,"usd":0.53806389}
{"ts":1745767080000,"o":93873.6,"h":93900,"l":93873,"c":93890.7,"v":18800,"usd":0.20024532}
{"ts":1745767140000,"o":93890.7,"h":93936.5,"l":93882.7,"c":93936.5,"v":298800,"usd":3.18180231}
{"ts":1745767200000,"o":93936.5,"h":93949.8,"l":93936.4,"c":93949.8,"v":116400,"usd":1.23913255}
{"ts":1745767260000,"o":93949.8,"h":93949.8,"l":93944.9,"c":93949.7,"v":51600,"usd":0.54924085}
{"ts":1745767320000,"o":93949.7,"h":93949.7,"l":93949.7,"c":93949.7,"v":0,"usd":0}
{"ts":1745767380000,"o":93949.7,"h":93945,"l":93921.4,"c":93921.4,"v":107600,"usd":1.14544374}
{"ts":1745767440000,"o":93921.4,"h":93949.8,"l":93941.4,"c":93949.8,"v":25200,"usd":0.26824739}
{"ts":1745767500000,"o":93949.8,"h":93949.7,"l":93933.3,"c":93933.3,"v":38900,"usd":0.41407142}
{"ts":1745767560000,"o":93933.3,"h":93933.2,"l":93922.4,"c":93922.4,"v":3100,"usd":0.03300289}
{"ts":1745767620000,"o":93922.4,"h":93921.7,"l":93921.7,"c":93921.7,"v":1000,"usd":0.0106472}
{"ts":1745767680000,"o":93921.7,"h":93921.6,"l":93892.4,"c":93892.4,"v":191700,"usd":2.04137782}
{"ts":1745767740000,"o":93892.4,"h":93880,"l":93826.4,"c":93826.4,"v":493600,"usd":5.25929818}
{"ts":1745767800000,"o":93826.4,"h":93820,"l":93782.8,"c":93782.8,"v":394200,"usd":4.20229946}
{"ts":1745767860000,"o":93782.8,"h":93824,"l":93782.8,"c":93812.2,"v":151500,"usd":1.61508525}
{"ts":1745767920000,"o":93812.2,"h":93819.7,"l":93800.4,"c":93812.9,"v":413600,"usd":4.40890655}
{"ts":1745767980000,"o":93812.9,"h":93806.9,"l":93780.1,"c":93806.8,"v":76700,"usd":0.81784129}
{"ts":1745768040000,"o":93806.8,"h":93806.9,"l":93806.9,"c":93806.9,"v":14200,"usd":0.15137484}
{"ts":1745768100000,"o":93806.9,"h":93830.8,"l":93806.9,"c":93830.8,"v":149000,"usd":1.5880378}
{"ts":1745768160000,"o":93830.8,"h":93840,"l":93840,"c":93840,"v":400,"usd":0.00426256}
{"ts":1745768220000,"o":93840,"h":93840,"l":93806.9,"c":93806.9,"v":75100,"usd":0.80031531}
{"ts":1745768280000,"o":93806.9,"h":93806.9,"l":93783.4,"c":93802.5,"v":164000,"usd":1.7482858}
{"ts":1745768340000,"o":93802.5,"h":93811.7,"l":93783.4,"c":93793.6,"v":32200,"usd":0.3432949}
{"ts":1745768400000,"o":93793.6,"h":93792.6,"l":93786.8,"c":93792.6,"v":600,"usd":0.00639743}
{"ts":1745768460000,"o":93792.6,"h":93800,"l":93792.7,"c":93800,"v":10200,"usd":0.10874804}
{"ts":1745768520000,"o":93800,"h":93828.8,"l":93800.1,"c":93828.8,"v":77800,"usd":0.82942274}
{"ts":1745768580000,"o":93828.8,"h":93863.9,"l":93830,"c":93863.9,"v":333500,"usd":3.55377739}
{"ts":1745768640000,"o":93863.9,"h":93845.6,"l":93845.6,"c":93845.6,"v":100,"usd":0.00106558}
{"ts":1745768700000,"o":93845.6,"h":93852.2,"l":93845.5,"c":93852.2,"v":4100,"usd":0.04368794}
{"ts":1745768760000,"o":93852.2,"h":93899.8,"l":93860,"c":93898.2,"v":220000,"usd":2.34353121}
{"ts":1745768820000,"o":93898.2,"h":93898.1,"l":93886.2,"c":93886.2,"v":137300,"usd":1.46237986}
{"ts":1745768880000,"o":93886.2,"h":93883.6,"l":93876.5,"c":93883.6,"v":6300,"usd":0.06710485}
{"ts":1745768940000,"o":93883.6,"h":93899.8,"l":93874.8,"c":93887.9,"v":129400,"usd":1.37838606}
{"ts":1745769000000,"o":93887.9,"h":93910,"l":93893.7,"c":93901.1,"v":157700,"usd":1.67945949}
{"ts":1745769060000,"o":93901.1,"h":93909.8,"l":93877.1,"c":93895.7,"v":15100,"usd":0.16081623}
{"ts":1745769120000,"o":93895.7,"h":93910,"l":93909.8,"c":93910,"v":7700,"usd":0.08199345}
{"ts":1745769180000,"o":93910,"h":93915.3,"l":93910,"c":93915.3,"v":189100,"usd":2.01357423}
{"ts":1745769240000,"o":93915.3,"h":93920,"l":93909.2,"c":93909.2,"v":195300,"usd":2.07947224}
{"ts":1745769300000,"o":93909.2,"h":93909.2,"l":93909.2,"c":93909.2,"v":0,"usd":0}
{"ts":1745769360000,"o":93909.2,"h":93915.2,"l":93915.2,"c":93915.2,"v":8200,"usd":0.08731278}
{"ts":1745769420000,"o":93915.2,"h":93919.4,"l":93890.1,"c":93907.2,"v":86800,"usd":0.92425951}
{"ts":1745769480000,"o":93907.2,"h":93913.6,"l":93913.6,"c":93913.6,"v":600,"usd":0.00638886}
{"ts":1745769540000,"o":93913.6,"h":93913.5,"l":93896.7,"c":93896.7,"v":27100,"usd":0.28859073}
{"ts":1745769600000,"o":93896.7,"h":93890.1,"l":93890,"c":93890.1,"v":700,"usd":0.00745556}
{"ts":1745769660000,"o":93890.1,"h":93890,"l":93871,"c":93886.8,"v":30200,"usd":0.32170844}
{"ts":1745769720000,"o":93886.8,"h":93882.9,"l":93860.1,"c":93860.1,"v":168500,"usd":1.79501811}
{"ts":1745769780000,"o":93860.1,"h":93874.1,"l":93860.1,"c":93874.1,"v":13700,"usd":0.14596169}
{"ts":1745769840000,"o":93874.1,"h":93915.8,"l":93874.1,"c":93915.8,"v":84800,"usd":0.90317558}
{"ts":1745769900000,"o":93915.8,"h":93919.7,"l":93885.2,"c":93894.8,"v":107400,"usd":1.14353188}
{"ts":1745769960000,"o":93894.8,"h":93894.8,"l":93860.1,"c":93860.1,"v":15900,"usd":0.16936692}
{"ts":1745770020000,"o":93860.1,"h":93873.2,"l":93812.9,"c":93873.2,"v":863000,"usd":9.19779115}
{"ts":1745770080000,"o":93873.2,"h":93890,"l":93868.6,"c":93878.1,"v":12500,"usd":0.13314701}
{"ts":1745770140000,"o":93878.1,"h":93896.7,"l":93880,"c":93883.9,"v":11900,"usd":0.12673864}
{"ts":1745770200000,"o":93883.9,"h":93896.4,"l":93892.6,"c":93896.4,"v":26400,"usd":0.2811706}
{"ts":1745770260000,"o":93896.4,"h":93900.1,"l":93896.4,"c":93900.1,"v":4700,"usd":0.0500534}
{"ts":1745770320000,"o":93900.1,"h":93904.5,"l":93900.1,"c":93904.5,"v":1200,"usd":0.01277927}
{"ts":1745770380000,"o":93904.5,"h":93904.5,"l":93904.5,"c":93904.5,"v":600,"usd":0.00638946}
{"ts":1745770440000,"o":93904.5,"h":93908.5,"l":93904.5,"c":93908.5,"v":900,"usd":0.00958405}
{"ts":1745770500000,"o":93908.5,"h":93910,"l":93908.5,"c":93910,"v":2700,"usd":0.02875147}
{"ts":1745770560000,"o":93910,"h":93909.9,"l":93850.1,"c":93850.1,"v":144500,"usd":1.53877045}
{"ts":1745770620000,"o":93850.1,"h":93850.1,"l":93840,"c":93840,"v":134500,"usd":1.43321986}
{"ts":1745770680000,"o":93840,"h":93833.7,"l":93778.5,"c":93778.5,"v":812100,"usd":8.65707631}
{"ts":1745770740000,"o":93778.5,"h":93810,"l":93778.5,"c":93791.3,"v":172800,"usd":1.84243126}
{"ts":1745770800000,"o":93791.3,"h":93794.2,"l":93778.6,"c":93794.2,"v":29600,"usd":0.3156046}
{"ts":1745770860000,"o":93794.2,"h":93843.2,"l":93796,"c":93840.1,"v":250700,"usd":2.6720421}
{"ts":1745770920000,"o":93840.1,"h":93850.2,"l":93840.1,"c":93850.2,"v":102400,"usd":1.09116756}
{"ts":1745770980000,"o":93850.2,"h":93856.9,"l":93823.1,"c":93824.2,"v":26500,"usd":0.28235567}
{"ts":1745771040000,"o":93824.2,"h":93843.4,"l":93824.2,"c":93843.3,"v":9500,"usd":0.10123633}
{"ts":1745771100000,"o":93843.3,"h":93830.1,"l":93824.8,"c":93824.8,"v":4700,"usd":0.05009318}
{"ts":1745771160000,"o":93824.8,"h":93820,"l":93780.1,"c":93785.1,"v":65400,"usd":0.69726709}
{"ts":1745771220000,"o":93785.1,"h":93815.1,"l":93785.1,"c":93815,"v":57500,"usd":0.61304321}
{"ts":1745771280000,"o":93815,"h":93815.1,"l":93798.4,"c":93798.4,"v":10500,"usd":0.11192289}
{"ts":1745771340000,"o":93798.4,"h":93870,"l":93786.1,"c":93870,"v":250800,"usd":2.67287463}
{"ts":1745771400000,"o":93870,"h":93848.7,"l":93840,"c":93840,"v":8200,"usd":0.08737622}
{"ts":1745771460000,"o":93840,"h":93830,"l":93820.1,"c":93820.1,"v":300,"usd":0.00319739}
{"ts":1745771520000,"o":93820.1,"h":93834.8,"l":93820.1,"c":93830.7,"v":40800,"usd":0.43485425}
{"ts":1745771580000,"o":93830.7,"h":93867.3,"l":93823.2,"c":93853.9,"v":170300,"usd":1.81445777}
{"ts":1745771640000,"o":93853.9,"h":93859.9,"l":93801.3,"c":93801.3,"v":28500,"usd":0.30374138}
{"ts":1745771700000,"o":93801.3,"h":93804.3,"l":93778.5,"c":93778.5,"v":158200,"usd":1.68692055}
{"ts":1745771760000,"o":93778.5,"h":93766.4,"l":93736.9,"c":93740.5,"v":447300,"usd":4.77096554}
{"ts":1745771820000,"o":93740.5,"h":93756.2,"l":93736.9,"c":93754.2,"v":57500,"usd":0.61340372}
{"ts":1745771880000,"o":93754.2,"h":93813.5,"l":93742.5,"c":93813.5,"v":437400,"usd":4.66364866}
{"ts":1745771940000,"o":93813.5,"h":93813.5,"l":93813.5,"c":93813.5,"v":5000,"usd":0.053297}
{"ts":1745772000000,"o":93813.5,"h":93813.5,"l":93813.5,"c":93813.5,"v":10300,"usd":0.10979182}
{"ts":1745772060000,"o":93813.5,"h":93830,"l":93790.1,"c":93830,"v":200000,"usd":2.13184456}
{"ts":1745772120000,"o":93830,"h":93840.3,"l":93840.2,"c":93840.3,"v":6000,"usd":0.0639384}
{"ts":1745772180000,"o":93840.3,"h":93860.5,"l":93840.2,"c":93856.7,"v":219100,"usd":2.33471674}
{"ts":1745772240000,"o":93856.7,"h":93856.6,"l":93840.3,"c":93840.3,"v":10000,"usd":0.10654806}
{"ts":1745772300000,"o":93840.3,"h":93856.7,"l":93843.4,"c":93856.7,"v":27500,"usd":0.29303812}
{"ts":1745772360000,"o":93856.7,"h":93856.7,"l":93856.7,"c":93856.7,"v":2100,"usd":0.02237445}
{"ts":1745772420000,"o":93856.7,"h":93887.8,"l":93856.7,"c":93887.8,"v":138300,"usd":1.47346951}
{"ts":1745772480000,"o":93887.8,"h":93887.8,"l":93866.7,"c":93883.5,"v":57900,"usd":0.6167428}
{"ts":1745772540000,"o":93883.5,"h":93887.8,"l":93880,"c":93880,"v":26900,"usd":0.28651233}
{"ts":1745772600000,"o":93880,"h":93900,"l":93882.7,"c":93900,"v":104200,"usd":1.10984089}
{"ts":1745772660000,"o":93900,"h":93914.6,"l":93900,"c":93911.6,"v":105400,"usd":1.12246396}
{"ts":1745772720000,"o":93911.6,"h":93914.5,"l":93914.5,"c":93914.5,"v":46200,"usd":0.4919376}
{"ts":1745772780000,"o":93914.5,"h":93889.3,"l":93840.3,"c":93840.3,"v":78800,"usd":0.83944366}
{"ts":1745772840000,"o":93840.3,"h":93840.3,"l":93760.6,"c":93760.6,"v":734700,"usd":7.83305294}
{"ts":1745772900000,"o":93760.6,"h":93760,"l":93742,"c":93742.1,"v":87100,"usd":0.92911691}
{"ts":1745772960000,"o":93742.1,"h":93742,"l":93740,"c":93740,"v":149200,"usd":1.59162474}
{"ts":1745773020000,"o":93740,"h":93752.1,"l":93711.1,"c":93752.1,"v":134200,"usd":1.43188592}
{"ts":1745773080000,"o":93752.1,"h":93771.9,"l":93752.1,"c":93771.8,"v":164700,"usd":1.75650209}
{"ts":1745773140000,"o":93771.8,"h":93761.3,"l":93740.1,"c":93761.3,"v":98800,"usd":1.05393708}
{"ts":1745773200000,"o":93761.3,"h":93885.5,"l":93762.9,"c":93873.2,"v":371100,"usd":3.95540497}
{"ts":1745773260000,"o":93873.2,"h":93866.4,"l":93780.5,"c":93795,"v":24000,"usd":0.25577555}
{"ts":1745773320000,"o":93795,"h":93843.9,"l":93795.3,"c":93843.9,"v":124600,"usd":1.32806917}
{"ts":1745773380000,"o":93843.9,"h":93877.5,"l":93807.8,"c":93872,"v":282800,"usd":3.01361802}
{"ts":1745773440000,"o":93872,"h":93875.1,"l":93843.8,"c":93843.8,"v":20400,"usd":0.21735733}
{"ts":1745773500000,"o":93843.8,"h":93908.7,"l":93842.1,"c":93908.3,"v":398600,"usd":4.24587062}
{"ts":1745773560000,"o":93908.3,"h":93920,"l":93860.1,"c":93920,"v":295500,"usd":3.1478119}
{"ts":1745773620000,"o":93920,"h":93937.8,"l":93900.1,"c":93920.1,"v":245000,"usd":2.60884294}
{"ts":1745773680000,"o":93920.1,"h":93949.6,"l":93930.1,"c":93949.6,"v":116200,"usd":1.23694911}
{"ts":1745773740000,"o":93949.6,"h":93949.5,"l":93909.1,"c":93909.3,"v":188800,"usd":2.01005329}
{"ts":1745773800000,"o":93909.3,"h":93942.3,"l":93913.7,"c":93942.3,"v":131800,"usd":1.40321647}
{"ts":1745773860000,"o":93942.3,"h":93949.3,"l":93942.2,"c":93949.3,"v":47100,"usd":0.50133848}
{"ts":1745773920000,"o":93949.3,"h":94000,"l":93942.6,"c":94000,"v":343100,"usd":3.65111162}
{"ts":1745773980000,"o":94000,"h":94109.8,"l":94000.7,"c":94081.6,"v":553900,"usd":5.88903729}
{"ts":1745774040000,"o":94081.6,"h":94109.8,"l":94065.4,"c":94109.7,"v":208600,"usd":2.21723484}
{"ts":1745774100000,"o":94109.7,"h":94105.2,"l":94069.7,"c":94089.4,"v":186200,"usd":1.97892895}
{"ts":1745774160000,"o":94089.4,"h":94150,"l":94086.7,"c":94149.9,"v":196300,"usd":2.08597126}
{"ts":1745774220000,"o":94149.9,"h":94148.8,"l":94087.6,"c":94131.2,"v":389600,"usd":4.13989542}
{"ts":1745774280000,"o":94131.2,"h":94131.1,"l":94099.3,"c":94099.3,"v":275200,"usd":2.92392254}
{"ts":1745774340000,"o":94099.3,"h":94129.9,"l":94052.1,"c":94052.1,"v":257800,"usd":2.74000499}
{"ts":1745774400000,"o":94052.1,"h":94050,"l":94020.1,"c":94035.3,"v":78500,"usd":0.83479426}
{"ts":1745774460000,"o":94035.3,"h":94068.3,"l":94021.9,"c":94028.8,"v":132700,"usd":1.41084162}
{"ts":1745774520000,"o":94028.8,"h":94052,"l":94020.1,"c":94052,"v":108900,"usd":1.15823418}
{"ts":1745774580000,"o":94052,"h":94074.4,"l":94055.5,"c":94070,"v":18800,"usd":0.19987357}
{"ts":1745774640000,"o":94070,"h":94085.5,"l":94060.1,"c":94085.5,"v":163300,"usd":1.73604212}
{"ts":1745774700000,"o":94085.5,"h":94064.5,"l":94038,"c":94059.7,"v":66900,"usd":0.71132172}
{"ts":1745774760000,"o":94059.7,"h":94070,"l":94027.9,"c":94070,"v":207700,"usd":2.20853205}
{"ts":1745774820000,"o":94070,"h":94082,"l":94060.1,"c":94070.5,"v":13500,"usd":0.1435155}
{"ts":1745774880000,"o":94070.5,"h":94089.9,"l":94054.4,"c":94059.9,"v":166800,"usd":1.77307121}
{"ts":1745774940000,"o":94059.9,"h":94059.9,"l":94044.7,"c":94044.7,"v":24400,"usd":0.25943107}
{"ts":1745775000000,"o":94044.7,"h":94043.6,"l":94028.4,"c":94035.4,"v":4100,"usd":0.04359975}
{"ts":1745775060000,"o":94035.4,"h":94035.4,"l":94035.4,"c":94035.4,"v":800,"usd":0.00850744}
{"ts":1745775120000,"o":94035.4,"h":94054.4,"l":94054.3,"c":94054.4,"v":9100,"usd":0.096753}
{"ts":1745775180000,"o":94054.4,"h":94083,"l":94054.4,"c":94055.1,"v":243400,"usd":2.5876668}
{"ts":1745775240000,"o":94055.1,"h":94047.2,"l":94047,"c":94047,"v":12900,"usd":0.1371657}
{"ts":1745775300000,"o":94047,"h":94028.4,"l":94028.3,"c":94028.3,"v":5100,"usd":0.05423901}
{"ts":1745775360000,"o":94028.3,"h":94028.3,"l":94001.8,"c":94008.4,"v":252300,"usd":2.68350552}
{"ts":1745775420000,"o":94008.4,"h":94013,"l":93983.3,"c":93987.5,"v":117900,"usd":1.25412554}
{"ts":1745775480000,"o":93987.5,"h":93987.5,"l":93975.5,"c":93975.5,"v":94100,"usd":1.00119734}
{"ts":1745775540000,"o":93975.5,"h":93985,"l":93975.5,"c":93981.3,"v":35900,"usd":0.38200288}
{"ts":1745775600000,"o":93981.3,"h":93987.6,"l":93975.5,"c":93987.6,"v":11300,"usd":0.12024429}
{"ts":1745775660000,"o":93987.6,"h":94020.3,"l":93987.6,"c":94020.2,"v":179300,"usd":1.90740429}
{"ts":1745775720000,"o":94020.2,"h":94010.1,"l":94010.1,"c":94010.1,"v":400,"usd":0.00425488}
{"ts":1745775780000,"o":94010.1,"h":94034.6,"l":94020.3,"c":94034.5,"v":41200,"usd":0.43818144}
{"ts":1745775840000,"o":94034.5,"h":94020.1,"l":94013.6,"c":94020,"v":24500,"usd":0.26058456}
{"ts":1745775900000,"o":94020,"h":94020,"l":94020,"c":94020,"v":0,"usd":0}
{"ts":1745775960000,"o":94020,"h":94034.3,"l":94017,"c":94017.1,"v":31400,"usd":0.33392864}
{"ts":1745776020000,"o":94017.1,"h":94029.2,"l":94013.9,"c":94013.9,"v":4500,"usd":0.04785835}
{"ts":1745776080000,"o":94013.9,"h":94013.8,"l":93993.7,"c":93993.8,"v":173100,"usd":1.84130073}
{"ts":1745776140000,"o":93993.8,"h":94024.2,"l":93993.8,"c":94024.2,"v":21200,"usd":0.22552774}
{"ts":1745776200000,"o":94024.2,"h":94024.2,"l":94024.2,"c":94024.2,"v":0,"usd":0}
{"ts":1745776260000,"o":94024.2,"h":94067.6,"l":94009.7,"c":94067.5,"v":365600,"usd":3.88747643}
{"ts":1745776320000,"o":94067.5,"h":94065.1,"l":94065.1,"c":94065.1,"v":20300,"usd":0.21580727}
{"ts":1745776380000,"o":94065.1,"h":94079.9,"l":94060,"c":94060,"v":269300,"usd":2.86275146}
{"ts":1745776440000,"o":94060,"h":94055.5,"l":94055.4,"c":94055.5,"v":1400,"usd":0.0148848}
{"ts":1745776500000,"o":94055.5,"h":94055.4,"l":94021.5,"c":94021.5,"v":142400,"usd":1.5141517}
{"ts":1745776560000,"o":94021.5,"h":94038.2,"l":94017.6,"c":94038.2,"v":18100,"usd":0.19251439}
{"ts":1745776620000,"o":94038.2,"h":94038.1,"l":94038,"c":94038,"v":96400,"usd":1.0251176}
{"ts":1745776680000,"o":94038,"h":94028.7,"l":94028.7,"c":94028.7,"v":25000,"usd":0.2658775}
{"ts":1745776740000,"o":94028.7,"h":94039.8,"l":94039.8,"c":94039.8,"v":94500,"usd":1.0048941}
{"ts":1745776800000,"o":94039.8,"h":94035.6,"l":94035.6,"c":94035.6,"v":100,"usd":0.00106343}
{"ts":1745776860000,"o":94035.6,"h":94028.7,"l":94028.7,"c":94028.7,"v":100,"usd":0.00106351}
{"ts":1745776920000,"o":94028.7,"h":94028.6,"l":93993.7,"c":93993.7,"v":125600,"usd":1.33591745}
{"ts":1745776980000,"o":93993.7,"h":93993.7,"l":93989.1,"c":93989.1,"v":4000,"usd":0.0425563}
{"ts":1745777040000,"o":93989.1,"h":93989.1,"l":93989.1,"c":93989.1,"v":0,"usd":0}
{"ts":1745777100000,"o":93989.1,"h":93981.4,"l":93981.4,"c":93981.4,"v":9200,"usd":0.09789168}
{"ts":1745777160000,"o":93981.4,"h":93981.4,"l":93981.3,"c":93981.4,"v":1100,"usd":0.01170444}
{"ts":1745777220000,"o":93981.4,"h":94025.5,"l":93981.4,"c":94016.2,"v":259300,"usd":2.75900764}
{"ts":1745777280000,"o":94016.2,"h":94016.2,"l":94016.2,"c":94016.2,"v":48700,"usd":0.51799755}
{"ts":1745777340000,"o":94016.2,"h":94032.9,"l":94025.6,"c":94032.8,"v":111100,"usd":1.18158694}
{"ts":1745777400000,"o":94032.8,"h":94050,"l":94024.1,"c":94050,"v":207100,"usd":2.20216435}
{"ts":1745777460000,"o":94050,"h":94100,"l":94060,"c":94090.1,"v":205600,"usd":2.18530603}
{"ts":1745777520000,"o":94090.1,"h":94120,"l":94090.1,"c":94120,"v":114900,"usd":1.22084471}
{"ts":1745777580000,"o":94120,"h":94120,"l":94119.9,"c":94119.9,"v":35400,"usd":0.37611438}
{"ts":1745777640000,"o":94119.9,"h":94125.4,"l":94107.8,"c":94125.4,"v":230000,"usd":2.4438141}
{"ts":1745777700000,"o":94125.4,"h":94129.9,"l":94129.9,"c":94129.9,"v":2000,"usd":0.0212472}
{"ts":1745777760000,"o":94129.9,"h":94192.8,"l":94130,"c":94182.4,"v":402200,"usd":4.27140546}
{"ts":1745777820000,"o":94182.4,"h":94190.7,"l":94176.7,"c":94176.7,"v":131100,"usd":1.39190535}
{"ts":1745777880000,"o":94176.7,"h":94192.1,"l":94168.5,"c":94192.1,"v":240800,"usd":2.55686892}
{"ts":1745777940000,"o":94192.1,"h":94192.5,"l":94170.3,"c":94170.3,"v":39600,"usd":0.42044603}
{"ts":1745778000000,"o":94170.3,"h":94164.7,"l":94127.6,"c":94127.6,"v":86800,"usd":0.92187756}
{"ts":1745778060000,"o":94127.6,"h":94127.6,"l":94108,"c":94108.1,"v":165300,"usd":1.75624859}
{"ts":1745778120000,"o":94108.1,"h":94127.6,"l":94127.6,"c":94127.6,"v":25400,"usd":0.26984706}
{"ts":1745778180000,"o":94127.6,"h":94189.2,"l":94127.6,"c":94189.2,"v":135800,"usd":1.44265015}
{"ts":1745778240000,"o":94189.2,"h":94184.5,"l":94171.4,"c":94171.4,"v":17200,"usd":0.1826217}
{"ts":1745778300000,"o":94171.4,"h":94178,"l":94160.1,"c":94177.9,"v":127000,"usd":1.34874689}
{"ts":1745778360000,"o":94177.9,"h":94178,"l":94177.9,"c":94177.9,"v":600,"usd":0.00637092}
{"ts":1745778420000,"o":94177.9,"h":94177.9,"l":94172.6,"c":94172.6,"v":18100,"usd":0.19219426}
{"ts":1745778480000,"o":94172.6,"h":94172.6,"l":94160.4,"c":94172.6,"v":39500,"usd":0.41946332}
{"ts":1745778540000,"o":94172.6,"h":94172.7,"l":94141.2,"c":94141.2,"v":358300,"usd":3.80533168}
{"ts":1745778600000,"o":94141.2,"h":94141.3,"l":94141.2,"c":94141.3,"v":17800,"usd":0.18907694}
{"ts":1745778660000,"o":94141.3,"h":94160,"l":94141.3,"c":94160,"v":26400,"usd":0.28042047}
{"ts":1745778720000,"o":94160,"h":94179.9,"l":94170,"c":94179.9,"v":106200,"usd":1.12769846}
{"ts":1745778780000,"o":94179.9,"h":94192.5,"l":94180,"c":94180.8,"v":136600,"usd":1.45039497}
{"ts":1745778840000,"o":94180.8,"h":94184.6,"l":94167.1,"c":94177.9,"v":7500,"usd":0.07964418}
{"ts":1745778900000,"o":94177.9,"h":94227.6,"l":94178,"c":94210,"v":348100,"usd":3.69541888}
{"ts":1745778960000,"o":94210,"h":94222.6,"l":94210.1,"c":94222.6,"v":109300,"usd":1.16016458}
{"ts":1745779020000,"o":94222.6,"h":94220.6,"l":94214.9,"c":94216.8,"v":56800,"usd":0.6028416}
{"ts":1745779080000,"o":94216.8,"h":94216.9,"l":94210,"c":94210,"v":15500,"usd":0.16451422}
{"ts":1745779140000,"o":94210,"h":94210.1,"l":94210,"c":94210,"v":10700,"usd":0.11357622}
{"ts":1745779200000,"o":94210,"h":94216.3,"l":94210,"c":94216.3,"v":28400,"usd":0.30145247}
{"ts":1745779260000,"o":94216.3,"h":94319.8,"l":94216.9,"c":94283.1,"v":784200,"usd":8.31911938}
{"ts":1745779320000,"o":94283.1,"h":94297.6,"l":94273.7,"c":94297.6,"v":258500,"usd":2.74181756}
{"ts":1745779380000,"o":94297.6,"h":94388.1,"l":94297.5,"c":94329.8,"v":711400,"usd":7.53948514}
{"ts":1745779440000,"o":94329.8,"h":94329.7,"l":94329.7,"c":94329.7,"v":4900,"usd":0.05194539}
{"ts":1745779500000,"o":94329.7,"h":94333.9,"l":94329.7,"c":94333.9,"v":142600,"usd":1.51171002}
{"ts":1745779560000,"o":94333.9,"h":94355.3,"l":94340,"c":94348.7,"v":161600,"usd":1.71268617}
{"ts":1745779620000,"o":94348.7,"h":94359.9,"l":94330.3,"c":94350.5,"v":120100,"usd":1.2729489}
{"ts":1745779680000,"o":94350.5,"h":94348,"l":94329.7,"c":94329.7,"v":10900,"usd":0.11553361}
{"ts":1745779740000,"o":94329.7,"h":94349.8,"l":94320.3,"c":94347,"v":46600,"usd":0.49399013}
{"ts":1745779800000,"o":94347,"h":94338.3,"l":94320,"c":94324,"v":92000,"usd":0.97534057}
{"ts":1745779860000,"o":94324,"h":94310.3,"l":94289.3,"c":94303.4,"v":21600,"usd":0.2290528}
{"ts":1745779920000,"o":94303.4,"h":94309,"l":94308.5,"c":94309,"v":14900,"usd":0.15799206}
{"ts":1745779980000,"o":94309,"h":94305.3,"l":94281,"c":94286,"v":23900,"usd":0.25346586}
{"ts":1745780040000,"o":94286,"h":94286.1,"l":94286.1,"c":94286.1,"v":100,"usd":0.0010606}
{"ts":1745780100000,"o":94286.1,"h":94286.1,"l":94286.1,"c":94286.1,"v":0,"usd":0}
{"ts":1745780160000,"o":94286.1,"h":94286.1,"l":94286.1,"c":94286.1,"v":0,"usd":0}
{"ts":1745780220000,"o":94286.1,"h":94286,"l":94286,"c":94286,"v":100,"usd":0.0010606}
{"ts":1745780280000,"o":94286,"h":94299.9,"l":94286.1,"c":94293.9,"v":86900,"usd":0.92159477}
{"ts":1745780340000,"o":94293.9,"h":94293.9,"l":94270,"c":94270,"v":132700,"usd":1.40751476}
{"ts":1745780400000,"o":94270,"h":94278.6,"l":94256.9,"c":94274.4,"v":145300,"usd":1.54146366}
{"ts":1745780460000,"o":94274.4,"h":94296.1,"l":94274.4,"c":94284.8,"v":65300,"usd":0.692564}
{"ts":1745780520000,"o":94284.8,"h":94296.8,"l":94284.8,"c":94284.8,"v":17500,"usd":0.18560752}
{"ts":1745780580000,"o":94284.8,"h":94280,"l":94240.5,"c":94250.7,"v":134200,"usd":1.423806}
{"ts":1745780640000,"o":94250.7,"h":94251.6,"l":94247.9,"c":94247.9,"v":3200,"usd":0.03395208}
{"ts":1745780700000,"o":94247.9,"h":94240.6,"l":94240.6,"c":94240.6,"v":3700,"usd":0.03926107}
{"ts":1745780760000,"o":94240.6,"h":94240.6,"l":94240.5,"c":94240.6,"v":5300,"usd":0.05623883}
{"ts":1745780820000,"o":94240.6,"h":94270,"l":94240.6,"c":94270,"v":120400,"usd":1.27752326}
{"ts":1745780880000,"o":94270,"h":94279.9,"l":94279.9,"c":94279.9,"v":52700,"usd":0.55897309}
{"ts":1745780940000,"o":94279.9,"h":94270,"l":94259.2,"c":94259.2,"v":10000,"usd":0.10607812}
{"ts":1745781000000,"o":94259.2,"h":94258.2,"l":94249.6,"c":94249.6,"v":109300,"usd":1.15967556}
{"ts":1745781060000,"o":94249.6,"h":94249.7,"l":94238.8,"c":94238.8,"v":101100,"usd":1.07278139}
{"ts":1745781120000,"o":94238.8,"h":94233.5,"l":94221.9,"c":94222,"v":100100,"usd":1.06225734}
{"ts":1745781180000,"o":94222,"h":94230.7,"l":94221.9,"c":94228.2,"v":89900,"usd":0.95409123}
{"ts":1745781240000,"o":94228.2,"h":94228.2,"l":94228,"c":94228.1,"v":46900,"usd":0.49772645}
{"ts":1745781300000,"o":94228.1,"h":94228.2,"l":94222.7,"c":94224.2,"v":1243200,"usd":13.19348317}
{"ts":1745781360000,"o":94224.2,"h":94279.9,"l":94222,"c":94263.9,"v":1134400,"usd":12.03827042}
{"ts":1745781420000,"o":94263.9,"h":94279.6,"l":94240,"c":94240,"v":118800,"usd":1.2602956}
{"ts":1745781480000,"o":94240,"h":94236.5,"l":94210.6,"c":94210.6,"v":141300,"usd":1.49959726}
{"ts":1745781540000,"o":94210.6,"h":94228.1,"l":94200.1,"c":94200.1,"v":139400,"usd":1.47963022}
{"ts":1745781600000,"o":94200.1,"h":94240,"l":94225.9,"c":94240,"v":3100,"usd":0.03289922}
{"ts":1745781660000,"o":94240,"h":94248.1,"l":94175.8,"c":94175.9,"v":330000,"usd":3.50323253}
{"ts":1745781720000,"o":94175.9,"h":94210,"l":94190.9,"c":94210,"v":103600,"usd":1.09987992}
{"ts":1745781780000,"o":94210,"h":94220,"l":94209.9,"c":94220,"v":4100,"usd":0.04351788}
{"ts":1745781840000,"o":94220,"h":94248,"l":94230,"c":94248,"v":116900,"usd":1.24053967}
{"ts":1745781900000,"o":94248,"h":94249.9,"l":94232.1,"c":94249.9,"v":254700,"usd":2.70268633}
{"ts":1745781960000,"o":94249.9,"h":94301,"l":94250,"c":94301,"v":22600,"usd":0.23969159}
{"ts":1745782020000,"o":94301,"h":94301,"l":94300.9,"c":94301,"v":117500,"usd":1.24600576}
{"ts":1745782080000,"o":94301,"h":94319.9,"l":94300.9,"c":94319.9,"v":159400,"usd":1.69029306}
{"ts":1745782140000,"o":94319.9,"h":94311.7,"l":94311.6,"c":94311.6,"v":1100,"usd":0.01166341}
{"ts":1745782200000,"o":94311.6,"h":94311.6,"l":94311.6,"c":94311.6,"v":55300,"usd":0.58635143}
{"ts":1745782260000,"o":94311.6,"h":94311.7,"l":94285.8,"c":94311.6,"v":705800,"usd":7.48510956}
{"ts":1745782320000,"o":94311.6,"h":94319.9,"l":94311.7,"c":94312.9,"v":126300,"usd":1.33913967}
{"ts":1745782380000,"o":94312.9,"h":94313,"l":94313,"c":94313,"v":1300,"usd":0.0137839}
{"ts":1745782440000,"o":94313,"h":94345.6,"l":94313,"c":94338.8,"v":164300,"usd":1.74180843}
{"ts":1745782500000,"o":94338.8,"h":94338.8,"l":94324.9,"c":94338.7,"v":48800,"usd":0.5172921}
{"ts":1745782560000,"o":94338.7,"h":94360,"l":94338.8,"c":94343.3,"v":186200,"usd":1.97360629}
{"ts":1745782620000,"o":94343.3,"h":94331.9,"l":94324.8,"c":94324.8,"v":42600,"usd":0.45160903}
{"ts":1745782680000,"o":94324.8,"h":94330,"l":94320.1,"c":94328.7,"v":6500,"usd":0.06890992}
{"ts":1745782740000,"o":94328.7,"h":94328.7,"l":94328.7,"c":94328.7,"v":0,"usd":0}
{"ts":1745782800000,"o":94328.7,"h":94385.7,"l":94328.8,"c":94385.7,"v":204900,"usd":2.17162659}
{"ts":1745782860000,"o":94385.7,"h":94385.6,"l":94363.7,"c":94363.7,"v":48100,"usd":0.50963986}
{"ts":1745782920000,"o":94363.7,"h":94385.7,"l":94365,"c":94385.7,"v":43900,"usd":0.46514295}
{"ts":1745782980000,"o":94385.7,"h":94385.6,"l":94371.7,"c":94371.7,"v":113100,"usd":1.19830105}
{"ts":1745783040000,"o":94371.7,"h":94371.7,"l":94360,"c":94360,"v":79400,"usd":0.84140244}
{"ts":1745783100000,"o":94360,"h":94354.4,"l":94341.5,"c":94341.5,"v":10800,"usd":0.11446571}
{"ts":1745783160000,"o":94341.5,"h":94388.1,"l":94341.2,"c":94388.1,"v":121500,"usd":1.28738551}
{"ts":1745783220000,"o":94388.1,"h":94400.8,"l":94376.8,"c":94376.8,"v":308300,"usd":3.26612221}
{"ts":1745783280000,"o":94376.8,"h":94376.9,"l":94376.9,"c":94376.9,"v":6600,"usd":0.06993228}
{"ts":1745783340000,"o":94376.9,"h":94396,"l":94396,"c":94396,"v":1100,"usd":0.01165307}
{"ts":1745783400000,"o":94396,"h":94396,"l":94365.1,"c":94365.1,"v":138400,"usd":1.4664745}
{"ts":1745783460000,"o":94365.1,"h":94368,"l":94347.1,"c":94347.1,"v":287600,"usd":3.04795197}
{"ts":1745783520000,"o":94347.1,"h":94365,"l":94365,"c":94365,"v":100,"usd":0.00105971}
{"ts":1745783580000,"o":94365,"h":94365,"l":94365,"c":94365,"v":7700,"usd":0.08159767}
{"ts":1745783640000,"o":94365,"h":94399.9,"l":94365,"c":94380.6,"v":169000,"usd":1.79058416}
{"ts":1745783700000,"o":94380.6,"h":94399.9,"l":94380.7,"c":94399.9,"v":11700,"usd":0.12394132}
{"ts":1745783760000,"o":94399.9,"h":94405.6,"l":94398.7,"c":94398.7,"v":119700,"usd":1.26799263}
{"ts":1745783820000,"o":94398.7,"h":94398.9,"l":94388.8,"c":94388.8,"v":98600,"usd":1.04451365}
{"ts":1745783880000,"o":94388.8,"h":94388.8,"l":94365.1,"c":94365.1,"v":83400,"usd":0.88363743}
{"ts":1745783940000,"o":94365.1,"h":94365.2,"l":94365.2,"c":94365.2,"v":32100,"usd":0.34016691}
{"ts":1745784000000,"o":94365.2,"h":94403.9,"l":94389.6,"c":94403.9,"v":32900,"usd":0.34852984}
{"ts":1745784060000,"o":94403.9,"h":94405.7,"l":94396.9,"c":94396.9,"v":55600,"usd":0.58895133}
{"ts":1745784120000,"o":94396.9,"h":94405.6,"l":94371.8,"c":94371.9,"v":70000,"usd":0.74150986}
{"ts":1745784180000,"o":94371.9,"h":94376.3,"l":94362.3,"c":94362.3,"v":113800,"usd":1.20595734}
{"ts":1745784240000,"o":94362.3,"h":94399.8,"l":94362.4,"c":94382.2,"v":78300,"usd":0.8296384}
{"ts":1745784300000,"o":94382.2,"h":94371.7,"l":94291.3,"c":94291.3,"v":211000,"usd":2.23664795}
{"ts":1745784360000,"o":94291.3,"h":94329.9,"l":94281.5,"c":94329.9,"v":19200,"usd":0.20355889}
{"ts":1745784420000,"o":94329.9,"h":94340.4,"l":94330,"c":94340.4,"v":3400,"usd":0.03604022}
{"ts":1745784480000,"o":94340.4,"h":94349.9,"l":94302.7,"c":94302.7,"v":235300,"usd":2.49455265}
{"ts":1745784540000,"o":94302.7,"h":94323.9,"l":94292.9,"c":94323.9,"v":199900,"usd":2.11975527}
{"ts":1745784600000,"o":94323.9,"h":94308.5,"l":94265.1,"c":94265.1,"v":51000,"usd":0.54094473}
{"ts":1745784660000,"o":94265.1,"h":94290.8,"l":94282.7,"c":94282.7,"v":40400,"usd":0.42847909}
{"ts":1745784720000,"o":94282.7,"h":94297.1,"l":94282.8,"c":94297,"v":117200,"usd":1.24304224}
{"ts":1745784780000,"o":94297,"h":94299.9,"l":94287.2,"c":94299.9,"v":34100,"usd":0.36163062}
{"ts":1745784840000,"o":94299.9,"h":94299.9,"l":94299.9,"c":94299.9,"v":0,"usd":0}
{"ts":1745784900000,"o":94299.9,"h":94299.9,"l":94282.7,"c":94282.7,"v":22600,"usd":0.23967424}
{"ts":1745784960000,"o":94282.7,"h":94336.5,"l":94300,"c":94336.5,"v":194100,"usd":2.05819909}
{"ts":1745785020000,"o":94336.5,"h":94349.9,"l":94313.8,"c":94349.9,"v":135500,"usd":1.43637214}
{"ts":1745785080000,"o":94349.9,"h":94349.9,"l":94337.3,"c":94337.3,"v":10200,"usd":0.10811676}
{"ts":1745785140000,"o":94337.3,"h":94337.3,"l":94300.5,"c":94300.6,"v":59800,"usd":0.63406857}
{"ts":1745785200000,"o":94300.6,"h":94315.6,"l":94300.1,"c":94300.1,"v":26600,"usd":0.28205245}
{"ts":1745785260000,"o":94300.1,"h":94300,"l":94300,"c":94300,"v":5000,"usd":0.0530225}
{"ts":1745785320000,"o":94300,"h":94300,"l":94282.6,"c":94282.6,"v":123300,"usd":1.3077413}
{"ts":1745785380000,"o":94282.6,"h":94285.5,"l":94265.5,"c":94285.5,"v":188500,"usd":1.99949855}
{"ts":1745785440000,"o":94285.5,"h":94285.4,"l":94267.5,"c":94267.5,"v":12900,"usd":0.13682049}
{"ts":1745785500000,"o":94267.5,"h":94295,"l":94276.2,"c":94287.4,"v":53500,"usd":0.56745456}
{"ts":1745785560000,"o":94287.4,"h":94286,"l":94280.1,"c":94280.1,"v":37800,"usd":0.4009271}
{"ts":1745785620000,"o":94280.1,"h":94266.5,"l":94240.2,"c":94240.2,"v":362400,"usd":3.84490778}
{"ts":1745785680000,"o":94240.2,"h":94259.5,"l":94258.2,"c":94259.5,"v":50400,"usd":0.53469655}
{"ts":1745785740000,"o":94259.5,"h":94259.5,"l":94259.4,"c":94259.5,"v":105600,"usd":1.1203104}
{"ts":1745785800000,"o":94259.5,"h":94276.4,"l":94265.2,"c":94265.2,"v":68800,"usd":0.72979342}
{"ts":1745785860000,"o":94265.2,"h":94268,"l":94268,"c":94268,"v":38700,"usd":0.41053347}
{"ts":1745785920000,"o":94268,"h":94319.3,"l":94276.4,"c":94305,"v":176100,"usd":1.86763009}
{"ts":1745785980000,"o":94305,"h":94296.1,"l":94288.6,"c":94288.6,"v":35400,"usd":0.37541386}
{"ts":1745786040000,"o":94288.6,"h":94280.8,"l":94280.8,"c":94280.8,"v":10000,"usd":0.106066}
{"ts":1745786100000,"o":94280.8,"h":94300,"l":94280.9,"c":94300,"v":39600,"usd":0.4200159}
{"ts":1745786160000,"o":94300,"h":94319.3,"l":94274,"c":94280.1,"v":126100,"usd":1.33720968}
{"ts":1745786220000,"o":94280.1,"h":94280.1,"l":94280.1,"c":94280.1,"v":100,"usd":0.00106067}
{"ts":1745786280000,"o":94280.1,"h":94280,"l":94280,"c":94280,"v":20000,"usd":0.212134}
{"ts":1745786340000,"o":94280,"h":94329.9,"l":94280.1,"c":94329.9,"v":160200,"usd":1.6985336}
{"ts":1745786400000,"o":94329.9,"h":94339.9,"l":94326.4,"c":94330.2,"v":213000,"usd":2.25793436}
{"ts":1745786460000,"o":94330.2,"h":94330.2,"l":94330.2,"c":94330.2,"v":0,"usd":0}
{"ts":1745786520000,"o":94330.2,"h":94333.4,"l":94330.3,"c":94333.4,"v":14900,"usd":0.15795046}
{"ts":1745786580000,"o":94333.4,"h":94338.6,"l":94335.2,"c":94338.6,"v":21000,"usd":0.2226065}
{"ts":1745786640000,"o":94338.6,"h":94338.6,"l":94292.5,"c":94310.5,"v":297800,"usd":3.15757181}
{"ts":1745786700000,"o":94310.5,"h":94310.4,"l":94296.6,"c":94296.6,"v":23400,"usd":0.24813522}
{"ts":1745786760000,"o":94296.6,"h":94296.6,"l":94284.2,"c":94284.2,"v":123800,"usd":1.31294041}
{"ts":1745786820000,"o":94284.2,"h":94290,"l":94284.2,"c":94290,"v":14200,"usd":0.15060198}
{"ts":1745786880000,"o":94290,"h":94330.3,"l":94300,"c":94328.4,"v":1026000,"usd":10.88014}
{"ts":1745786940000,"o":94328.4,"h":94345.3,"l":94331.9,"c":94345.3,"v":345500,"usd":3.66225377}
{"ts":1745787000000,"o":94345.3,"h":94350,"l":94345.3,"c":94350,"v":25100,"usd":0.26603048}
{"ts":1745787060000,"o":94350,"h":94385.1,"l":94349.9,"c":94352,"v":1848800,"usd":19.58880543}
{"ts":1745787120000,"o":94352,"h":94351.3,"l":94336.1,"c":94336.1,"v":14700,"usd":0.15581149}
{"ts":1745787180000,"o":94336.1,"h":94351.1,"l":94339.7,"c":94344.5,"v":21600,"usd":0.2289501}
{"ts":1745787240000,"o":94344.5,"h":94336,"l":94330.5,"c":94330.5,"v":9400,"usd":0.09964424}
{"ts":1745787300000,"o":94330.5,"h":94330.5,"l":94330.5,"c":94330.5,"v":1000,"usd":0.010601}
{"ts":1745787360000,"o":94330.5,"h":94330.5,"l":94304.8,"c":94323.8,"v":172100,"usd":1.82456855}
{"ts":1745787420000,"o":94323.8,"h":94330.6,"l":94286,"c":94286.1,"v":1277700,"usd":13.54894097}
{"ts":1745787480000,"o":94286.1,"h":94306.9,"l":94286.1,"c":94306.9,"v":20300,"usd":0.21526224}
{"ts":1745787540000,"o":94306.9,"h":94289.1,"l":94260.1,"c":94260.1,"v":231300,"usd":2.45326386}
{"ts":1745787600000,"o":94260.1,"h":94261.5,"l":94260,"c":94260,"v":11100,"usd":0.11775785}
{"ts":1745787660000,"o":94260,"h":94249.2,"l":94249.2,"c":94249.2,"v":100,"usd":0.00106102}
{"ts":1745787720000,"o":94249.2,"h":94249.2,"l":94233,"c":94233,"v":27100,"usd":0.28755618}
{"ts":1745787780000,"o":94233,"h":94229.5,"l":94215.3,"c":94215.3,"v":22400,"usd":0.23772052}
{"ts":1745787840000,"o":94215.3,"h":94215.3,"l":94212.1,"c":94212.1,"v":129200,"usd":1.37132936}
{"ts":1745787900000,"o":94212.1,"h":94208.1,"l":94201.4,"c":94208.1,"v":65500,"usd":0.69532156}
{"ts":1745787960000,"o":94208.1,"h":94208.2,"l":94208.1,"c":94208.1,"v":5400,"usd":0.05731992}
{"ts":1745788020000,"o":94208.1,"h":94208.1,"l":94208.1,"c":94208.1,"v":1600,"usd":0.01698368}
{"ts":1745788080000,"o":94208.1,"h":94238.7,"l":94208.2,"c":94238.6,"v":334600,"usd":3.55148214}
{"ts":1745788140000,"o":94238.6,"h":94219.6,"l":94208.2,"c":94208.2,"v":11200,"usd":0.1188725}
{"ts":1745788200000,"o":94208.2,"h":94208.2,"l":94208.1,"c":94208.1,"v":109400,"usd":1.16125912}
{"ts":1745788260000,"o":94208.1,"h":94201.3,"l":94180.5,"c":94180.5,"v":291000,"usd":3.08926392}
{"ts":1745788320000,"o":94180.5,"h":94191.9,"l":94177.8,"c":94185.1,"v":521800,"usd":5.54004918}
{"ts":1745788380000,"o":94185.1,"h":94185.1,"l":94185.1,"c":94185.1,"v":26600,"usd":0.28242284}
{"ts":1745788440000,"o":94185.1,"h":94185.2,"l":94185.2,"c":94185.2,"v":31300,"usd":0.33232462}
{"ts":1745788500000,"o":94185.2,"h":94185.2,"l":94168.7,"c":94171.8,"v":418500,"usd":4.44360668}
{"ts":1745788560000,"o":94171.8,"h":94200,"l":94159.4,"c":94200,"v":274400,"usd":2.91361943}
{"ts":1745788620000,"o":94200,"h":94224.4,"l":94210,"c":94224.4,"v":21400,"usd":0.22713261}
{"ts":1745788680000,"o":94224.4,"h":94253.2,"l":94224.3,"c":94247.7,"v":297400,"usd":3.15586729}
{"ts":1745788740000,"o":94247.7,"h":94258.5,"l":94243.7,"c":94258.1,"v":126600,"usd":1.34325818}
{"ts":1745788800000,"o":94258.1,"h":94265.1,"l":94260,"c":94265.1,"v":94700,"usd":1.00467218}
{"ts":1745788860000,"o":94265.1,"h":94270,"l":94270,"c":94270,"v":24900,"usd":0.26413422}
{"ts":1745788920000,"o":94270,"h":94270,"l":94270,"c":94270,"v":96100,"usd":1.01940958}
{"ts":1745788980000,"o":94270,"h":94270,"l":94269.9,"c":94269.9,"v":1100,"usd":0.01166858}
{"ts":1745789040000,"o":94269.9,"h":94280,"l":94269.9,"c":94279.8,"v":116100,"usd":1.23149309}
{"ts":1745789100000,"o":94279.8,"h":94268.2,"l":94268.2,"c":94268.2,"v":109700,"usd":1.1636976}
{"ts":1745789160000,"o":94268.2,"h":94331.4,"l":94268.2,"c":94331.4,"v":548100,"usd":5.81339324}
{"ts":1745789220000,"o":94331.4,"h":94339,"l":94331.3,"c":94339,"v":105300,"usd":1.11627194}
{"ts":1745789280000,"o":94339,"h":94340,"l":94339.1,"c":94339.9,"v":27800,"usd":0.29468002}
{"ts":1745789340000,"o":94339.9,"h":94339.9,"l":94339.9,"c":94339.9,"v":17000,"usd":0.1802}
{"ts":1745789400000,"o":94339.9,"h":94340,"l":94339.9,"c":94339.9,"v":5300,"usd":0.05618}
{"ts":1745789460000,"o":94339.9,"h":94339.9,"l":94339.9,"c":94339.9,"v":3800,"usd":0.04028}
{"ts":1745789520000,"o":94339.9,"h":94370,"l":94339.9,"c":94370,"v":697700,"usd":7.39537695}
{"ts":1745789580000,"o":94370,"h":94375.2,"l":94375.2,"c":94375.2,"v":3000,"usd":0.031788}
{"ts":1745789640000,"o":94375.2,"h":94390.5,"l":94375.3,"c":94390.4,"v":44100,"usd":0.46723111}
{"ts":1745789700000,"o":94390.4,"h":94390.5,"l":94390.4,"c":94390.4,"v":31000,"usd":0.3284233}
{"ts":1745789760000,"o":94390.4,"h":94390.5,"l":94390.4,"c":94390.4,"v":11000,"usd":0.1165373}
{"ts":1745789820000,"o":94390.4,"h":94399.7,"l":94390.4,"c":94399.6,"v":101600,"usd":1.07635388}
{"ts":1745789880000,"o":94399.6,"h":94453.4,"l":94399.6,"c":94453.4,"v":282800,"usd":2.99487426}
{"ts":1745789940000,"o":94453.4,"h":94453.3,"l":94408.3,"c":94430,"v":548900,"usd":5.81272101}
{"ts":1745790000000,"o":94430,"h":94453.2,"l":94437.2,"c":94453.1,"v":131100,"usd":1.38804143}
{"ts":1745790060000,"o":94453.1,"h":94453.2,"l":94422.4,"c":94448.8,"v":352300,"usd":3.73017549}
{"ts":1745790120000,"o":94448.8,"h":94448.8,"l":94448.8,"c":94448.8,"v":0,"usd":0}
{"ts":1745790180000,"o":94448.8,"h":94449.9,"l":94398.4,"c":94449.9,"v":204500,"usd":2.16567241}
{"ts":1745790240000,"o":94449.9,"h":94450.9,"l":94428.5,"c":94450.9,"v":243600,"usd":2.57918214}
{"ts":1745790300000,"o":94450.9,"h":94490,"l":94453.2,"c":94481.4,"v":194200,"usd":2.05557545}
{"ts":1745790360000,"o":94481.4,"h":94500,"l":94420.1,"c":94451.1,"v":939400,"usd":9.94264772}
{"ts":1745790420000,"o":94451.1,"h":94453.3,"l":94419.6,"c":94419.6,"v":65600,"usd":0.69457789}
{"ts":1745790480000,"o":94419.6,"h":94465.1,"l":94412.9,"c":94454.8,"v":134600,"usd":1.4254301}
{"ts":1745790540000,"o":94454.8,"h":94535.6,"l":94395,"c":94454.4,"v":490800,"usd":5.19464076}
{"ts":1745790600000,"o":94454.4,"h":94472.4,"l":94399.7,"c":94399.7,"v":25800,"usd":0.2731934}
{"ts":1745790660000,"o":94399.7,"h":94412.4,"l":94399.7,"c":94412.4,"v":40100,"usd":0.42476784}
{"ts":1745790720000,"o":94412.4,"h":94412.4,"l":94412.4,"c":94412.4,"v":500,"usd":0.0052959}
{"ts":1745790780000,"o":94412.4,"h":94412.3,"l":94370.7,"c":94370.8,"v":211700,"usd":2.24252435}
{"ts":1745790840000,"o":94370.8,"h":94372.7,"l":94347,"c":94347.9,"v":118000,"usd":1.25040942}
{"ts":1745790900000,"o":94347.9,"h":94390,"l":94348,"c":94390,"v":106300,"usd":1.12652849}
{"ts":1745790960000,"o":94390,"h":94399.9,"l":94360.1,"c":94360.1,"v":54500,"usd":0.5773749}
{"ts":1745791020000,"o":94360.1,"h":94360,"l":94347.2,"c":94347.2,"v":151200,"usd":1.60256026}
{"ts":1745791080000,"o":94347.2,"h":94371.3,"l":94320.8,"c":94366.4,"v":374400,"usd":3.96890616}
{"ts":1745791140000,"o":94366.4,"h":94364.4,"l":94353.3,"c":94364.2,"v":112600,"usd":1.19331371}
{"ts":1745791200000,"o":94364.2,"h":94359.9,"l":94300.1,"c":94318.3,"v":200200,"usd":2.12212097}
{"ts":1745791260000,"o":94318.3,"h":94319.4,"l":94232.6,"c":94262.9,"v":2333400,"usd":24.74866316}
{"ts":1745791320000,"o":94262.9,"h":94269.9,"l":94181,"c":94204.5,"v":373300,"usd":3.96190664}
{"ts":1745791380000,"o":94204.5,"h":94229.2,"l":94130.8,"c":94145.5,"v":537600,"usd":5.70866944}
{"ts":1745791440000,"o":94145.5,"h":94168.3,"l":94089.2,"c":94110.6,"v":290600,"usd":3.08756803}
{"ts":1745791500000,"o":94110.6,"h":94125.6,"l":94040.9,"c":94074.5,"v":236200,"usd":2.51080893}
{"ts":1745791560000,"o":94074.5,"h":94083,"l":94025.4,"c":94083,"v":413000,"usd":4.3910115}
{"ts":1745791620000,"o":94083,"h":94130,"l":94089.9,"c":94130,"v":110700,"usd":1.17617204}
{"ts":1745791680000,"o":94130,"h":94177.4,"l":94130.5,"c":94130.5,"v":284800,"usd":3.02517329}
{"ts":1745791740000,"o":94130.5,"h":94134.4,"l":94031.8,"c":94043.1,"v":497900,"usd":5.29298527}
{"ts":1745791800000,"o":94043.1,"h":94037.7,"l":94026.8,"c":94026.8,"v":29400,"usd":0.31265008}
{"ts":1745791860000,"o":94026.8,"h":94052.3,"l":93989.4,"c":94015,"v":467000,"usd":4.96706734}
{"ts":1745791920000,"o":94015,"h":94029.9,"l":93986.7,"c":93999.1,"v":2405900,"usd":25.59538473}
{"ts":1745791980000,"o":93999.1,"h":94009.7,"l":93984.5,"c":93984.5,"v":371300,"usd":3.95027862}
{"ts":1745792040000,"o":93984.5,"h":93981.5,"l":93947.6,"c":93956.8,"v":412100,"usd":4.38536462}
{"ts":1745792100000,"o":93956.8,"h":93999.9,"l":93871.3,"c":93902.2,"v":412200,"usd":4.3886309}
{"ts":1745792160000,"o":93902.2,"h":93915.8,"l":93871.3,"c":93890.7,"v":123100,"usd":1.311275}
{"ts":1745792220000,"o":93890.7,"h":93971.6,"l":93893,"c":93971.6,"v":148900,"usd":1.58499596}
{"ts":1745792280000,"o":93971.6,"h":93998.1,"l":93923.2,"c":93928.7,"v":264900,"usd":2.81904838}
{"ts":1745792340000,"o":93928.7,"h":93972,"l":93909.2,"c":93953.2,"v":92300,"usd":0.98250686}
{"ts":1745792400000,"o":93953.2,"h":93965.3,"l":93944.6,"c":93949.3,"v":210800,"usd":2.24365038}
{"ts":1745792460000,"o":93949.3,"h":93970,"l":93829.9,"c":93829.9,"v":498200,"usd":5.30611595}
{"ts":1745792520000,"o":93829.9,"h":93933.9,"l":93811.4,"c":93933.9,"v":616300,"usd":6.56658239}
{"ts":1745792580000,"o":93933.9,"h":93971.9,"l":93870.1,"c":93971.9,"v":109900,"usd":1.17017815}
{"ts":1745792640000,"o":93971.9,"h":93971.9,"l":93911.4,"c":93911.4,"v":230000,"usd":2.4478228}
{"ts":1745792700000,"o":93911.4,"h":93940,"l":93931.1,"c":93939.9,"v":86600,"usd":0.92188396}
{"ts":1745792760000,"o":93939.9,"h":93969.9,"l":93921.9,"c":93946.9,"v":222500,"usd":2.36824701}
{"ts":1745792820000,"o":93946.9,"h":93969.9,"l":93847.7,"c":93885.3,"v":373500,"usd":3.97603314}
{"ts":1745792880000,"o":93885.3,"h":93894.9,"l":93864.1,"c":93873.1,"v":385300,"usd":4.104388}
{"ts":1745792940000,"o":93873.1,"h":93875.6,"l":93772.1,"c":93820,"v":532500,"usd":5.67543395}
{"ts":1745793000000,"o":93820,"h":93834.1,"l":93790,"c":93790,"v":105100,"usd":1.12038219}
{"ts":1745793060000,"o":93790,"h":93793,"l":93695.5,"c":93711.5,"v":1128500,"usd":12.04028544}
{"ts":1745793120000,"o":93711.5,"h":93716,"l":93711.4,"c":93711.5,"v":201400,"usd":2.14911144}
{"ts":1745793180000,"o":93711.5,"h":93711.5,"l":93623.9,"c":93680,"v":1089100,"usd":11.62721783}
{"ts":1745793240000,"o":93680,"h":93790,"l":93692.7,"c":93790,"v":202200,"usd":2.15736747}
{"ts":1745793300000,"o":93790,"h":93869.9,"l":93800,"c":93821.8,"v":221500,"usd":2.36003261}
{"ts":1745793360000,"o":93821.8,"h":93880,"l":93820.1,"c":93874.3,"v":246400,"usd":2.62532642}
{"ts":1745793420000,"o":93874.3,"h":93874.3,"l":93820.2,"c":93846.5,"v":72500,"usd":0.77250559}
{"ts":1745793480000,"o":93846.5,"h":93836.1,"l":93776.1,"c":93776.1,"v":331400,"usd":3.53303511}
{"ts":1745793540000,"o":93776.1,"h":93859.9,"l":93770.7,"c":93836.5,"v":187400,"usd":1.99766141}
{"ts":1745793600000,"o":93836.5,"h":93825.2,"l":93805.6,"c":93810.1,"v":141500,"usd":1.50838336}
{"ts":1745793660000,"o":93810.1,"h":93889.9,"l":93810.1,"c":93879.4,"v":499100,"usd":5.31666108}
{"ts":1745793720000,"o":93879.4,"h":93873.2,"l":93873.1,"c":93873.2,"v":118100,"usd":1.25808387}
{"ts":1745793780000,"o":93873.2,"h":93934.7,"l":93889.9,"c":93934.7,"v":176900,"usd":1.88398503}
{"ts":1745793840000,"o":93934.7,"h":93950,"l":93926.5,"c":93926.5,"v":89900,"usd":0.95696032}
{"ts":1745793900000,"o":93926.5,"h":93943.5,"l":93926.5,"c":93943.5,"v":110100,"usd":1.17218306}
{"ts":1745793960000,"o":93943.5,"h":93943.4,"l":93900,"c":93911.4,"v":190300,"usd":2.02627146}
{"ts":1745794020000,"o":93911.4,"h":93929.9,"l":93899.6,"c":93904.9,"v":113800,"usd":1.21184045}
{"ts":1745794080000,"o":93904.9,"h":93915.2,"l":93900.1,"c":93910,"v":31700,"usd":0.33757717}
{"ts":1745794140000,"o":93910,"h":93939.9,"l":93900.1,"c":93939.4,"v":79200,"usd":0.84316195}
{"ts":1745794200000,"o":93939.4,"h":93943.5,"l":93936.9,"c":93936.9,"v":18400,"usd":0.19586382}
{"ts":1745794260000,"o":93936.9,"h":93950,"l":93931,"c":93950,"v":327800,"usd":3.48922757}
{"ts":1745794320000,"o":93950,"h":93959.9,"l":93956.6,"c":93956.6,"v":30900,"usd":0.32886944}
{"ts":1745794380000,"o":93956.6,"h":93967.2,"l":93960,"c":93962,"v":261800,"usd":2.78615722}
{"ts":1745794440000,"o":93962,"h":93959.8,"l":93930.9,"c":93930.9,"v":91800,"usd":0.9771558}
{"ts":1745794500000,"o":93930.9,"h":93970,"l":93920,"c":93970,"v":145400,"usd":1.54744392}
{"ts":1745794560000,"o":93970,"h":93987.3,"l":93924.3,"c":93924.3,"v":227000,"usd":2.41578856}
{"ts":1745794620000,"o":93924.3,"h":93934.6,"l":93920.1,"c":93934.6,"v":17100,"usd":0.18205059}
{"ts":1745794680000,"o":93934.6,"h":93946.8,"l":93934.7,"c":93946.8,"v":12500,"usd":0.13306901}
{"ts":1745794740000,"o":93946.8,"h":93959.9,"l":93935.2,"c":93935.2,"v":51600,"usd":0.54924346}
{"ts":1745794800000,"o":93935.2,"h":93941.4,"l":93910.1,"c":93910.1,"v":39700,"usd":0.42267464}
{"ts":1745794860000,"o":93910.1,"h":93915.1,"l":93823.8,"c":93869.8,"v":392200,"usd":4.17796255}
{"ts":1745794920000,"o":93869.8,"h":93840.1,"l":93795,"c":93795,"v":77300,"usd":0.82397813}
{"ts":1745794980000,"o":93795,"h":93829.3,"l":93796.7,"c":93829.3,"v":12700,"usd":0.1353787}
{"ts":1745795040000,"o":93829.3,"h":93840,"l":93823,"c":93823,"v":94500,"usd":1.00715209}
{"ts":1745795100000,"o":93823,"h":93858.3,"l":93819.1,"c":93855.1,"v":193400,"usd":2.06121388}
{"ts":1745795160000,"o":93855.1,"h":93819,"l":93775.2,"c":93775.2,"v":235400,"usd":2.50961636}
{"ts":1745795220000,"o":93775.2,"h":93784.2,"l":93734.2,"c":93739.9,"v":179700,"usd":1.91669416}
{"ts":1745795280000,"o":93739.9,"h":93739.9,"l":93680,"c":93688.2,"v":317500,"usd":3.38863703}
{"ts":1745795340000,"o":93688.2,"h":93707.7,"l":93666.3,"c":93673.2,"v":171600,"usd":1.83171514}
{"ts":1745795400000,"o":93673.2,"h":93702.5,"l":93673.4,"c":93702.5,"v":26400,"usd":0.28179248}
{"ts":1745795460000,"o":93702.5,"h":93799.7,"l":93706.7,"c":93755,"v":178800,"usd":1.90736374}
{"ts":1745795520000,"o":93755,"h":93743.6,"l":93680,"c":93680,"v":748300,"usd":7.98437}
{"ts":1745795580000,"o":93680,"h":93704.9,"l":93675.5,"c":93704.8,"v":131800,"usd":1.40661932}
{"ts":1745795640000,"o":93704.8,"h":93720,"l":93667.2,"c":93682.7,"v":40800,"usd":0.43549012}
{"ts":1745795700000,"o":93682.7,"h":93704.2,"l":93682.6,"c":93704.2,"v":31300,"usd":0.33406837}
{"ts":1745795760000,"o":93704.2,"h":93683.9,"l":93640.1,"c":93641.4,"v":378800,"usd":4.04406734}
{"ts":1745795820000,"o":93641.4,"h":93706.4,"l":93641.1,"c":93706.4,"v":154600,"usd":1.65088416}
{"ts":1745795880000,"o":93706.4,"h":93719.9,"l":93688.9,"c":93688.9,"v":120500,"usd":1.28609077}
{"ts":1745795940000,"o":93688.9,"h":93739.9,"l":93711.5,"c":93728.3,"v":15900,"usd":0.16965417}
{"ts":1745796000000,"o":93728.3,"h":93816.2,"l":93734.6,"c":93816.2,"v":395400,"usd":4.21720706}
{"ts":1745796060000,"o":93816.2,"h":93829.7,"l":93789.1,"c":93814.9,"v":8700,"usd":0.0927436}
{"ts":1745796120000,"o":93814.9,"h":93813.9,"l":93760,"c":93777,"v":158400,"usd":1.68863356}
{"ts":1745796180000,"o":93777,"h":93779.8,"l":93762.2,"c":93762.2,"v":136800,"usd":1.4587812}
{"ts":1745796240000,"o":93762.2,"h":93780,"l":93779.9,"c":93780,"v":7200,"usd":0.07677576}
{"ts":1745796300000,"o":93780,"h":93789.9,"l":93774.5,"c":93774.5,"v":198000,"usd":2.11131752}
{"ts":1745796360000,"o":93774.5,"h":93809.9,"l":93760,"c":93809.9,"v":77900,"usd":0.83050871}
{"ts":1745796420000,"o":93809.9,"h":93810,"l":93791.1,"c":93810,"v":1500,"usd":0.01599046}
{"ts":1745796480000,"o":93810,"h":93813.9,"l":93789.9,"c":93794.5,"v":68900,"usd":0.73456909}
{"ts":1745796540000,"o":93794.5,"h":93829.5,"l":93811.1,"c":93829.5,"v":461300,"usd":4.91665239}
{"ts":1745796600000,"o":93829.5,"h":93829.5,"l":93820,"c":93820,"v":23600,"usd":0.25153003}
{"ts":1745796660000,"o":93820,"h":93858.9,"l":93805.5,"c":93858.9,"v":101100,"usd":1.07774645}
{"ts":1745796720000,"o":93858.9,"h":93852.4,"l":93770.4,"c":93771,"v":77300,"usd":0.8241601}
{"ts":1745796780000,"o":93771,"h":93796.4,"l":93777.8,"c":93788.4,"v":17000,"usd":0.18126129}
{"ts":1745796840000,"o":93788.4,"h":93858.6,"l":93770.3,"c":93858.6,"v":213400,"usd":2.27507031}
{"ts":1745796900000,"o":93858.6,"h":93849.9,"l":93844.7,"c":93849.9,"v":101900,"usd":1.08583471}
{"ts":1745796960000,"o":93849.9,"h":93850,"l":93833.2,"c":93850,"v":94800,"usd":1.01012377}
{"ts":1745797020000,"o":93850,"h":93858.6,"l":93841.6,"c":93841.6,"v":129300,"usd":1.37771856}
{"ts":1745797080000,"o":93841.6,"h":93841.6,"l":93841.6,"c":93841.6,"v":29100,"usd":0.31009833}
{"ts":1745797140000,"o":93841.6,"h":93851.7,"l":93851.7,"c":93851.7,"v":101400,"usd":1.08042714}
{"ts":1745797200000,"o":93851.7,"h":93842.9,"l":93820.9,"c":93842.9,"v":113300,"usd":1.2075516}
{"ts":1745797260000,"o":93842.9,"h":93842.1,"l":93810,"c":93810,"v":109400,"usd":1.1657895}
{"ts":1745797320000,"o":93810,"h":93800,"l":93771.8,"c":93772.4,"v":12700,"usd":0.13542596}
{"ts":1745797380000,"o":93772.4,"h":93799.9,"l":93781.9,"c":93781.9,"v":112600,"usd":1.20061446}
{"ts":1745797440000,"o":93781.9,"h":93788.6,"l":93712.7,"c":93712.7,"v":138800,"usd":1.480194}
{"ts":1745797500000,"o":93712.7,"h":93714.5,"l":93690.5,"c":93690.5,"v":217900,"usd":2.32529833}
{"ts":1745797560000,"o":93690.5,"h":93765.9,"l":93699.8,"c":93759.6,"v":59100,"usd":0.63064329}
{"ts":1745797620000,"o":93759.6,"h":93792.9,"l":93750,"c":93750,"v":15400,"usd":0.16420272}
{"ts":1745797680000,"o":93750,"h":93769.9,"l":93740,"c":93769.9,"v":117800,"usd":1.25664159}
{"ts":1745797740000,"o":93769.9,"h":93763,"l":93763,"c":93763,"v":7100,"usd":0.07572292}
{"ts":1745797800000,"o":93763,"h":93759.9,"l":93690.7,"c":93690.7,"v":229800,"usd":2.45228044}
{"ts":1745797860000,"o":93690.7,"h":93710,"l":93672.8,"c":93710,"v":22400,"usd":0.23908722}
{"ts":1745797920000,"o":93710,"h":93740,"l":93718.7,"c":93740,"v":10600,"usd":0.11310146}
{"ts":1745797980000,"o":93740,"h":93758.7,"l":93735.8,"c":93757.5,"v":24100,"usd":0.25707669}
{"ts":1745798040000,"o":93757.5,"h":93738.5,"l":93727.7,"c":93727.7,"v":11600,"usd":0.12375216}
{"ts":1745798100000,"o":93727.7,"h":93745.7,"l":93720.1,"c":93745.7,"v":125700,"usd":1.34115528}
{"ts":1745798160000,"o":93745.7,"h":93746.6,"l":93737.3,"c":93737.3,"v":48300,"usd":0.51522495}
{"ts":1745798220000,"o":93737.3,"h":93780,"l":93750,"c":93780,"v":322500,"usd":3.43929705}
{"ts":1745798280000,"o":93780,"h":93790,"l":93755.4,"c":93755.4,"v":57600,"usd":0.61422429}
{"ts":1745798340000,"o":93755.4,"h":93755.3,"l":93716.2,"c":93716.2,"v":131200,"usd":1.39983965}
{"ts":1745798400000,"o":93716.2,"h":93722.8,"l":93706.8,"c":93722.8,"v":8800,"usd":0.09390548}
{"ts":1745798460000,"o":93722.8,"h":93764.7,"l":93707,"c":93707,"v":432000,"usd":4.60903767}
{"ts":1745798520000,"o":93707,"h":93718.5,"l":93680.1,"c":93680.1,"v":94700,"usd":1.01073217}
{"ts":1745798580000,"o":93680.1,"h":93710,"l":93671.5,"c":93710,"v":12100,"usd":0.12916198}
{"ts":1745798640000,"o":93710,"h":93718.1,"l":93655.3,"c":93669,"v":117600,"usd":1.2553812}
{"ts":1745798700000,"o":93669,"h":93689.9,"l":93660,"c":93660,"v":136900,"usd":1.46154973}
{"ts":1745798760000,"o":93660,"h":93689.9,"l":93648.1,"c":93688.1,"v":121800,"usd":1.30041934}
{"ts":1745798820000,"o":93688.1,"h":93689.9,"l":93638,"c":93638,"v":96300,"usd":1.02835598}
{"ts":1745798880000,"o":93638,"h":93632,"l":93322.4,"c":93508.8,"v":4611900,"usd":49.34122394}
{"ts":1745798940000,"o":93508.8,"h":93509.9,"l":93346.2,"c":93484.2,"v":619000,"usd":6.62501576}
{"ts":1745799000000,"o":93484.2,"h":93518.5,"l":93400.1,"c":93426,"v":295800,"usd":3.16524436}
{"ts":1745799060000,"o":93426,"h":93404.9,"l":93300.2,"c":93309.7,"v":399900,"usd":4.28418897}
{"ts":1745799120000,"o":93309.7,"h":93378.2,"l":93300.3,"c":93311.4,"v":585700,"usd":6.27581954}
{"ts":1745799180000,"o":93311.4,"h":93334.2,"l":93257.5,"c":93291.6,"v":728100,"usd":7.80525046}
{"ts":1745799240000,"o":93291.6,"h":93409.9,"l":93266.6,"c":93358.3,"v":409100,"usd":4.38400747}
{"ts":1745799300000,"o":93358.3,"h":93399.8,"l":93320.1,"c":93394.2,"v":30300,"usd":0.32455101}
{"ts":1745799360000,"o":93394.2,"h":93461.7,"l":93380.1,"c":93456.5,"v":281800,"usd":3.01562286}
{"ts":1745799420000,"o":93456.5,"h":93520,"l":93422.9,"c":93464.7,"v":132100,"usd":1.41337435}
{"ts":1745799480000,"o":93464.7,"h":93510,"l":93472.7,"c":93472.7,"v":129500,"usd":1.38504642}
{"ts":1745799540000,"o":93472.7,"h":93460.4,"l":93390.1,"c":93459.9,"v":98500,"usd":1.05422657}
{"ts":1745799600000,"o":93459.9,"h":93490,"l":93444.8,"c":93490,"v":556800,"usd":5.95844568}
{"ts":1745799660000,"o":93490,"h":93569.1,"l":93500,"c":93545.8,"v":273600,"usd":2.92519551}
{"ts":1745799720000,"o":93545.8,"h":93549.8,"l":93529.3,"c":93544.5,"v":56000,"usd":0.59869304}
{"ts":1745799780000,"o":93544.5,"h":93549,"l":93477.2,"c":93499.1,"v":292100,"usd":3.12364184}
{"ts":1745799840000,"o":93499.1,"h":93529.9,"l":93337.2,"c":93337.2,"v":434300,"usd":4.64913497}
{"ts":1745799900000,"o":93337.2,"h":93500,"l":93336.7,"c":93450.7,"v":670100,"usd":7.17278591}
{"ts":1745799960000,"o":93450.7,"h":93479.9,"l":93420.1,"c":93454.5,"v":105000,"usd":1.12361659}
{"ts":1745800020000,"o":93454.5,"h":93519,"l":93432.5,"c":93519,"v":162200,"usd":1.73490194}
{"ts":1745800080000,"o":93519,"h":93519.9,"l":93473.8,"c":93512.7,"v":1248000,"usd":13.34900032}
{"ts":1745800140000,"o":93512.7,"h":93550,"l":93518.3,"c":93533.7,"v":222500,"usd":2.37888027}
{"ts":1745800200000,"o":93533.7,"h":93570,"l":93522.7,"c":93570,"v":341900,"usd":3.65497576}
{"ts":1745800260000,"o":93570,"h":93605.1,"l":93524.9,"c":93571,"v":695300,"usd":7.4300542}
{"ts":1745800320000,"o":93571,"h":93674.3,"l":93590,"c":93667.1,"v":240600,"usd":2.56955958}
{"ts":1745800380000,"o":93667.1,"h":93726.6,"l":93630.3,"c":93630.3,"v":192500,"usd":2.0547798}
{"ts":1745800440000,"o":93630.3,"h":93769.9,"l":93627.4,"c":93722.9,"v":2236000,"usd":23.86879798}
{"ts":1745800500000,"o":93722.9,"h":93777.6,"l":93669.2,"c":93669.2,"v":155400,"usd":1.65820307}
{"ts":1745800560000,"o":93669.2,"h":93719,"l":93619.2,"c":93719,"v":121300,"usd":1.29531572}
{"ts":1745800620000,"o":93719,"h":93699.9,"l":93627.3,"c":93627.5,"v":78800,"usd":0.84133113}
{"ts":1745800680000,"o":93627.5,"h":93679.9,"l":93629.7,"c":93640.9,"v":52600,"usd":0.56170669}
{"ts":1745800740000,"o":93640.9,"h":93663.6,"l":93600,"c":93603.9,"v":48200,"usd":0.51488049}
{"ts":1745800800000,"o":93603.9,"h":93658.3,"l":93604,"c":93641.7,"v":60900,"usd":0.6503166}
{"ts":1745800860000,"o":93641.7,"h":93679.9,"l":93640.3,"c":93669.9,"v":70300,"usd":0.75056973}
{"ts":1745800920000,"o":93669.9,"h":93679.9,"l":93657.8,"c":93679.9,"v":100100,"usd":1.06867533}
{"ts":1745800980000,"o":93679.9,"h":93657.7,"l":93612.6,"c":93612.6,"v":56400,"usd":0.60235581}
{"ts":1745801040000,"o":93612.6,"h":93630,"l":93598.3,"c":93598.3,"v":40700,"usd":0.43482613}
{"ts":1745801100000,"o":93598.3,"h":93591.3,"l":93580,"c":93580.4,"v":745200,"usd":7.96318496}
{"ts":1745801160000,"o":93580.4,"h":93621.1,"l":93548,"c":93548,"v":147800,"usd":1.57929435}
{"ts":1745801220000,"o":93548,"h":93550.1,"l":93500,"c":93504.2,"v":213600,"usd":2.28383757}
{"ts":1745801280000,"o":93504.2,"h":93520,"l":93485.5,"c":93520,"v":120200,"usd":1.28536535}
{"ts":1745801340000,"o":93520,"h":93538,"l":93501.8,"c":93538,"v":117700,"usd":1.25859335}
{"ts":1745801400000,"o":93538,"h":93526.1,"l":93481.8,"c":93488.5,"v":74300,"usd":0.79462158}
{"ts":1745801460000,"o":93488.5,"h":93481.5,"l":93428,"c":93448.2,"v":365900,"usd":3.9145135}
{"ts":1745801520000,"o":93448.2,"h":93477,"l":93443.9,"c":93443.9,"v":81600,"usd":0.87316708}
{"ts":1745801580000,"o":93443.9,"h":93481.4,"l":93446.8,"c":93481.4,"v":32400,"usd":0.3466302}
{"ts":1745801640000,"o":93481.4,"h":93481.5,"l":93444.1,"c":93481.5,"v":36500,"usd":0.39049423}
{"ts":1745801700000,"o":93481.5,"h":93475.8,"l":93436.5,"c":93436.5,"v":221100,"usd":2.3661273}
{"ts":1745801760000,"o":93436.5,"h":93456.1,"l":93424.3,"c":93456.1,"v":121900,"usd":1.30472372}
{"ts":1745801820000,"o":93456.1,"h":93443.9,"l":93386.5,"c":93400,"v":212500,"usd":2.27467177}
{"ts":1745801880000,"o":93400,"h":93410,"l":93400,"c":93410,"v":2700,"usd":0.02890496}
{"ts":1745801940000,"o":93410,"h":93412.4,"l":93372.4,"c":93372.5,"v":215000,"usd":2.30227137}
{"ts":1745802000000,"o":93372.5,"h":93400,"l":93382.8,"c":93400,"v":8500,"usd":0.09101394}
{"ts":1745802060000,"o":93400,"h":93459.8,"l":93383.8,"c":93459.8,"v":46800,"usd":0.5009316}
{"ts":1745802120000,"o":93459.8,"h":93449.7,"l":93370,"c":93371.7,"v":171000,"usd":1.83111851}
{"ts":1745802180000,"o":93371.7,"h":93460,"l":93400,"c":93460,"v":36800,"usd":0.39380101}
{"ts":1745802240000,"o":93460,"h":93528.6,"l":93443.9,"c":93528.6,"v":479600,"usd":5.1302334}
{"ts":1745802300000,"o":93528.6,"h":93579.9,"l":93540,"c":93565.7,"v":88300,"usd":0.94381694}
{"ts":1745802360000,"o":93565.7,"h":93553.2,"l":93533.1,"c":93533.1,"v":43300,"usd":0.46291406}
{"ts":1745802420000,"o":93533.1,"h":93533.1,"l":93379,"c":93379,"v":256700,"usd":2.74664973}
{"ts":1745802480000,"o":93379,"h":93362.9,"l":93235.9,"c":93310.2,"v":1056200,"usd":11.32126871}
{"ts":1745802540000,"o":93310.2,"h":93399.6,"l":93316.1,"c":93399.6,"v":40100,"usd":0.42957538}
{"ts":1745802600000,"o":93399.6,"h":93399.5,"l":93322.3,"c":93335.9,"v":18000,"usd":0.19275828}
{"ts":1745802660000,"o":93335.9,"h":93347.5,"l":93317.4,"c":93317.6,"v":89700,"usd":0.96109347}
{"ts":1745802720000,"o":93317.6,"h":93326.5,"l":93199.1,"c":93212.5,"v":1644100,"usd":17.63310816}
{"ts":1745802780000,"o":93212.5,"h":93299.9,"l":93220,"c":93246.2,"v":117600,"usd":1.26082772}
{"ts":1745802840000,"o":93246.2,"h":93273.1,"l":93202.7,"c":93273.1,"v":345500,"usd":3.70568073}
{"ts":1745802900000,"o":93273.1,"h":93310,"l":93251.1,"c":93310,"v":52500,"usd":0.56279875}
{"ts":1745802960000,"o":93310,"h":93315.3,"l":93229,"c":93241.6,"v":419000,"usd":4.49144395}
{"ts":1745803020000,"o":93241.6,"h":93320,"l":93243.6,"c":93266.9,"v":520400,"usd":5.57836161}
{"ts":1745803080000,"o":93266.9,"h":93266.7,"l":93164.6,"c":93199.4,"v":1028000,"usd":11.0282984}
{"ts":1745803140000,"o":93199.4,"h":93215.9,"l":93165.1,"c":93190,"v":196700,"usd":2.11111118}
{"ts":1745803200000,"o":93190,"h":93251.2,"l":93181.9,"c":93216.8,"v":224000,"usd":2.40275024}
{"ts":1745803260000,"o":93216.8,"h":93216.7,"l":93048.8,"c":93068,"v":918500,"usd":9.86553537}
{"ts":1745803320000,"o":93068,"h":93127.7,"l":92990.1,"c":93098.9,"v":4278900,"usd":45.97939918}
{"ts":1745803380000,"o":93098.9,"h":93088.2,"l":92956.6,"c":92971,"v":902800,"usd":9.70659488}
{"ts":1745803440000,"o":92971,"h":93001.5,"l":92964.1,"c":93000,"v":263900,"usd":2.83789456}
{"ts":1745803500000,"o":93000,"h":93057.3,"l":92966.5,"c":92966.5,"v":345900,"usd":3.71855775}
{"ts":1745803560000,"o":92966.5,"h":93030,"l":92966.5,"c":93030,"v":376100,"usd":4.04464615}
{"ts":1745803620000,"o":93030,"h":93129.9,"l":92988.3,"c":93084.6,"v":493400,"usd":5.30101814}
{"ts":1745803680000,"o":93084.6,"h":93075.8,"l":92990.4,"c":92996.6,"v":141400,"usd":1.51995012}
{"ts":1745803740000,"o":92996.6,"h":93019.9,"l":92980.1,"c":92988.7,"v":153700,"usd":1.65259257}
{"ts":1745803800000,"o":92988.7,"h":93025.6,"l":92998.7,"c":93019.7,"v":129700,"usd":1.39457227}
{"ts":1745803860000,"o":93019.7,"h":93065.9,"l":92973,"c":92973.1,"v":447300,"usd":4.80883217}
{"ts":1745803920000,"o":92973.1,"h":93024.8,"l":92950.9,"c":92990,"v":192200,"usd":2.06730826}
{"ts":1745803980000,"o":92990,"h":93032.2,"l":92951,"c":92990.8,"v":231400,"usd":2.48821223}
{"ts":1745804040000,"o":92990.8,"h":92996.9,"l":92933.9,"c":92933.9,"v":189100,"usd":2.03433853}
{"ts":1745804100000,"o":92933.9,"h":92966.7,"l":92873,"c":92873,"v":586300,"usd":6.30998581}
{"ts":1745804160000,"o":92873,"h":92906.5,"l":92867.1,"c":92893.7,"v":259900,"usd":2.79797998}
{"ts":1745804220000,"o":92893.7,"h":92910,"l":92840.1,"c":92895.9,"v":504600,"usd":5.43347252}
{"ts":1745804280000,"o":92895.9,"h":92881.6,"l":92776,"c":92814,"v":687800,"usd":7.40984591}
{"ts":1745804340000,"o":92814,"h":92995.6,"l":92807.8,"c":92994.6,"v":96300,"usd":1.0360732}
{"ts":1745804400000,"o":92994.6,"h":93009.9,"l":92946.2,"c":92969.7,"v":122200,"usd":1.31406593}
{"ts":1745804460000,"o":92969.7,"h":93026.6,"l":92954.4,"c":92960.4,"v":168700,"usd":1.81444024}
{"ts":1745804520000,"o":92960.4,"h":92979.4,"l":92862.1,"c":92935.9,"v":316500,"usd":3.40575932}
{"ts":1745804580000,"o":92935.9,"h":92902.6,"l":92840.6,"c":92860.8,"v":73900,"usd":0.79579032}
{"ts":1745804640000,"o":92860.8,"h":92879.9,"l":92787.3,"c":92817.5,"v":615100,"usd":6.62526777}
{"ts":1745804700000,"o":92817.5,"h":92878,"l":92804.4,"c":92873,"v":250900,"usd":2.70190312}
{"ts":1745804760000,"o":92873,"h":92890,"l":92853.9,"c":92858.5,"v":98800,"usd":1.06380992}
{"ts":1745804820000,"o":92858.5,"h":92950,"l":92844.8,"c":92950,"v":57200,"usd":0.61580352}
{"ts":1745804880000,"o":92950,"h":93009.9,"l":92923.8,"c":92936.8,"v":143700,"usd":1.54587907}
{"ts":1745804940000,"o":92936.8,"h":92989.9,"l":92947.7,"c":92974.2,"v":65300,"usd":0.70239667}
{"ts":1745805000000,"o":92974.2,"h":92969.2,"l":92856.9,"c":92860.1,"v":318200,"usd":3.42419987}
{"ts":1745805060000,"o":92860.1,"h":92919.9,"l":92869.5,"c":92869.5,"v":84400,"usd":0.9086139}
{"ts":1745805120000,"o":92869.5,"h":92879.9,"l":92833.4,"c":92861.3,"v":220400,"usd":2.37354947}
{"ts":1745805180000,"o":92861.3,"h":92900,"l":92840.1,"c":92900,"v":123900,"usd":1.33415202}
{"ts":1745805240000,"o":92900,"h":92938.6,"l":92898.6,"c":92930,"v":38900,"usd":0.41867675}
{"ts":1745805300000,"o":92930,"h":92914.8,"l":92860,"c":92860,"v":100100,"usd":1.07759671}
{"ts":1745805360000,"o":92860,"h":92860,"l":92775.3,"c":92860,"v":673400,"usd":7.25447979}
{"ts":1745805420000,"o":92860,"h":92915.7,"l":92872.1,"c":92915.7,"v":21000,"usd":0.22606691}
{"ts":1745805480000,"o":92915.7,"h":92919.9,"l":92877.6,"c":92900,"v":248200,"usd":2.67143685}
{"ts":1745805540000,"o":92900,"h":92910,"l":92869,"c":92901.8,"v":84500,"usd":0.90979651}
{"ts":1745805600000,"o":92901.8,"h":92929.9,"l":92901.9,"c":92928.1,"v":53100,"usd":0.57152686}
{"ts":1745805660000,"o":92928.1,"h":92918.5,"l":92873.5,"c":92899.9,"v":71700,"usd":0.77183081}
{"ts":1745805720000,"o":92899.9,"h":93010,"l":92900,"c":93010,"v":119000,"usd":1.28027846}
{"ts":1745805780000,"o":93010,"h":93114.8,"l":92945.3,"c":93099.1,"v":693400,"usd":7.45290951}
{"ts":1745805840000,"o":93099.1,"h":93160,"l":93087.7,"c":93113.5,"v":357400,"usd":3.83783304}
{"ts":1745805900000,"o":93113.5,"h":93104.4,"l":93062.3,"c":93076.8,"v":518000,"usd":5.56480451}
{"ts":1745805960000,"o":93076.8,"h":93160,"l":93045.3,"c":93154.2,"v":335400,"usd":3.60296263}
{"ts":1745806020000,"o":93154.2,"h":93174.9,"l":93136.1,"c":93153.2,"v":78300,"usd":0.84055287}
{"ts":1745806080000,"o":93153.2,"h":93258.6,"l":93153.2,"c":93258.6,"v":572600,"usd":6.14294815}
{"ts":1745806140000,"o":93258.6,"h":93229.5,"l":93219,"c":93226.5,"v":65200,"usd":0.69939656}
{"ts":1745806200000,"o":93226.5,"h":93211.4,"l":93171.7,"c":93180.1,"v":244000,"usd":2.61851251}
{"ts":1745806260000,"o":93180.1,"h":93160,"l":93045.4,"c":93097.8,"v":783500,"usd":8.4174654}
{"ts":1745806320000,"o":93097.8,"h":93107.1,"l":93045.4,"c":93090,"v":144700,"usd":1.55489192}
{"ts":1745806380000,"o":93090,"h":93119.9,"l":93075.7,"c":93110,"v":61000,"usd":0.65517098}
{"ts":1745806440000,"o":93110,"h":93119.9,"l":93056.5,"c":93056.5,"v":42600,"usd":0.45762672}
{"ts":1745806500000,"o":93056.5,"h":93067.4,"l":93045.9,"c":93051.2,"v":113400,"usd":1.21867729}
{"ts":1745806560000,"o":93051.2,"h":93140,"l":93032,"c":93140,"v":251900,"usd":2.70646147}
{"ts":1745806620000,"o":93140,"h":93169.9,"l":93136.7,"c":93169.9,"v":30700,"usd":0.32957555}
{"ts":1745806680000,"o":93169.9,"h":93190.8,"l":93140.1,"c":93140.1,"v":18900,"usd":0.20284795}
{"ts":1745806740000,"o":93140.1,"h":93240,"l":93140.1,"c":93215.7,"v":33600,"usd":0.36052697}
{"ts":1745806800000,"o":93215.7,"h":93247.8,"l":93209.6,"c":93230.6,"v":138300,"usd":1.48364165}
{"ts":1745806860000,"o":93230.6,"h":93279.9,"l":93225.9,"c":93279.9,"v":73400,"usd":0.787104}
{"ts":1745806920000,"o":93279.9,"h":93269.9,"l":93239.2,"c":93239.2,"v":119800,"usd":1.28450461}
{"ts":1745806980000,"o":93239.2,"h":93240,"l":93220,"c":93240,"v":9900,"usd":0.10619518}
{"ts":1745807040000,"o":93240,"h":93286.5,"l":93250,"c":93286.5,"v":99500,"usd":1.06700917}
{"ts":1745807100000,"o":93286.5,"h":93383.2,"l":93286.4,"c":93360,"v":716600,"usd":7.67549152}
{"ts":1745807160000,"o":93360,"h":93328.5,"l":93290.8,"c":93328.5,"v":12600,"usd":0.13502384}
{"ts":1745807220000,"o":93328.5,"h":93398.8,"l":93320,"c":93398.8,"v":380100,"usd":4.07131115}
{"ts":1745807280000,"o":93398.8,"h":93409.9,"l":93372.5,"c":93397.6,"v":193100,"usd":2.0674627}
{"ts":1745807340000,"o":93397.6,"h":93379.4,"l":93335.7,"c":93335.7,"v":173500,"usd":1.8582149}
{"ts":1745807400000,"o":93335.7,"h":93379.4,"l":93327,"c":93363.7,"v":46300,"usd":0.49595987}
{"ts":1745807460000,"o":93363.7,"h":93402.4,"l":93348.2,"c":93396.1,"v":193600,"usd":2.07311166}
{"ts":1745807520000,"o":93396.1,"h":93427.9,"l":93394.2,"c":93407.7,"v":204000,"usd":2.1838739}
{"ts":1745807580000,"o":93407.7,"h":93526.4,"l":93394.3,"c":93526.4,"v":401500,"usd":4.29556981}
{"ts":1745807640000,"o":93526.4,"h":93578.8,"l":93532.1,"c":93540,"v":477600,"usd":5.10502413}
{"ts":1745807700000,"o":93540,"h":93519.1,"l":93470.2,"c":93474.6,"v":153500,"usd":1.64188457}
{"ts":1745807760000,"o":93474.6,"h":93477.3,"l":93413.6,"c":93455.2,"v":64000,"usd":0.68485796}
{"ts":1745807820000,"o":93455.2,"h":93468.4,"l":93412.3,"c":93433,"v":126900,"usd":1.35784954}
{"ts":1745807880000,"o":93433,"h":93426.2,"l":93400,"c":93400,"v":148100,"usd":1.58559636}
{"ts":1745807940000,"o":93400,"h":93426.9,"l":93390.1,"c":93400.4,"v":32800,"usd":0.35113821}
{"ts":1745808000000,"o":93400.4,"h":93439.9,"l":93403.2,"c":93420.1,"v":59700,"usd":0.63892787}
{"ts":1745808060000,"o":93420.1,"h":93461,"l":93420.1,"c":93436.2,"v":8300,"usd":0.08883183}
{"ts":1745808120000,"o":93436.2,"h":93491.8,"l":93460,"c":93467.6,"v":86400,"usd":0.92417486}
{"ts":1745808180000,"o":93467.6,"h":93460,"l":93403.1,"c":93403.1,"v":155800,"usd":1.66782409}
{"ts":1745808240000,"o":93403.1,"h":93419.9,"l":93390.2,"c":93390.2,"v":37100,"usd":0.39718016}
{"ts":1745808300000,"o":93390.2,"h":93441.2,"l":93390.2,"c":93441.2,"v":356600,"usd":3.81777765}
{"ts":1745808360000,"o":93441.2,"h":93510,"l":93440.8,"c":93510,"v":27800,"usd":0.29734434}
{"ts":1745808420000,"o":93510,"h":93536.2,"l":93481.9,"c":93536.2,"v":220400,"usd":2.35717041}
{"ts":1745808480000,"o":93536.2,"h":93538.9,"l":93489.4,"c":93492.4,"v":71400,"usd":0.76353997}
{"ts":1745808540000,"o":93492.4,"h":93531.3,"l":93497.1,"c":93524,"v":198600,"usd":2.12355765}
{"ts":1745808600000,"o":93524,"h":93543.8,"l":93505.7,"c":93505.7,"v":139200,"usd":1.48811719}
{"ts":1745808660000,"o":93505.7,"h":93543.9,"l":93487,"c":93543.9,"v":130800,"usd":1.39844089}
{"ts":1745808720000,"o":93543.9,"h":93559.9,"l":93523.7,"c":93534.3,"v":36000,"usd":0.38482876}
{"ts":1745808780000,"o":93534.3,"h":93540.4,"l":93520.4,"c":93534,"v":44600,"usd":0.47685683}
{"ts":1745808840000,"o":93534,"h":93549.2,"l":93520.1,"c":93549.2,"v":213000,"usd":2.2772045}
{"ts":1745808900000,"o":93549.2,"h":93569.9,"l":93554.7,"c":93558.4,"v":116100,"usd":1.24095847}
{"ts":1745808960000,"o":93558.4,"h":93551.2,"l":93527.8,"c":93527.8,"v":13300,"usd":0.14217642}
{"ts":1745809020000,"o":93527.8,"h":93520,"l":93472.2,"c":93472.3,"v":103700,"usd":1.10940146}
{"ts":1745809080000,"o":93472.3,"h":93540,"l":93502.2,"c":93540,"v":118100,"usd":1.26301436}
{"ts":1745809140000,"o":93540,"h":93559.9,"l":93550,"c":93556.6,"v":19900,"usd":0.21270677}
{"ts":1745809200000,"o":93556.6,"h":93604.3,"l":93555.3,"c":93597.5,"v":278500,"usd":2.97625762}
{"ts":1745809260000,"o":93597.5,"h":93590.8,"l":93553.6,"c":93566.8,"v":20300,"usd":0.21693088}
{"ts":1745809320000,"o":93566.8,"h":93589.9,"l":93576.4,"c":93583,"v":106300,"usd":1.13595985}
{"ts":1745809380000,"o":93583,"h":93604.1,"l":93573.1,"c":93573.1,"v":255100,"usd":2.72573119}
{"ts":1745809440000,"o":93573.1,"h":93562.8,"l":93485.8,"c":93520.9,"v":295900,"usd":3.16421582}
{"ts":1745809500000,"o":93520.9,"h":93525.9,"l":93502.1,"c":93509.2,"v":34800,"usd":0.37215055}
{"ts":1745809560000,"o":93509.2,"h":93500,"l":93468.3,"c":93468.3,"v":1900,"usd":0.02032434}
{"ts":1745809620000,"o":93468.3,"h":93509.9,"l":93468.4,"c":93509.9,"v":12900,"usd":0.13796814}
{"ts":1745809680000,"o":93509.9,"h":93509.9,"l":93455,"c":93455,"v":257800,"usd":2.75806682}
{"ts":1745809740000,"o":93455,"h":93486.4,"l":93444.3,"c":93457.2,"v":245100,"usd":2.62267852}
{"ts":1745809800000,"o":93457.2,"h":93457.2,"l":93449.5,"c":93457.2,"v":118500,"usd":1.26796266}
{"ts":1745809860000,"o":93457.2,"h":93488,"l":93463.7,"c":93487.9,"v":198200,"usd":2.12046731}
{"ts":1745809920000,"o":93487.9,"h":93505.7,"l":93469.2,"c":93505.7,"v":210900,"usd":2.25591413}
{"ts":1745809980000,"o":93505.7,"h":93557.1,"l":93505.3,"c":93557.1,"v":145900,"usd":1.55972819}
{"ts":1745810040000,"o":93557.1,"h":93589.9,"l":93535.2,"c":93539.6,"v":220200,"usd":2.35349102}
{"ts":1745810100000,"o":93539.6,"h":93547.8,"l":93514,"c":93547.8,"v":218700,"usd":2.33828971}
{"ts":1745810160000,"o":93547.8,"h":93652.6,"l":93547.8,"c":93652.6,"v":473300,"usd":5.05642032}
{"ts":1745810220000,"o":93652.6,"h":93698,"l":93643.1,"c":93657.8,"v":786000,"usd":8.39085787}
{"ts":1745810280000,"o":93657.8,"h":93689.9,"l":93671.2,"c":93671.2,"v":16000,"usd":0.17077808}
{"ts":1745810340000,"o":93671.2,"h":93709.8,"l":93667.7,"c":93703.8,"v":219000,"usd":2.33735166}
{"ts":1745810400000,"o":93703.8,"h":93736.5,"l":93703.7,"c":93736.4,"v":229000,"usd":2.44335254}
{"ts":1745810460000,"o":93736.4,"h":93739.4,"l":93730,"c":93730.1,"v":152900,"usd":1.63122266}
{"ts":1745810520000,"o":93730.1,"h":93730,"l":93674.9,"c":93697.8,"v":342400,"usd":3.65420094}
{"ts":1745810580000,"o":93697.8,"h":93705.3,"l":93680,"c":93680,"v":265200,"usd":2.83038588}
{"ts":1745810640000,"o":93680,"h":93720,"l":93666.6,"c":93720,"v":240500,"usd":2.5662901}
{"ts":1745810700000,"o":93720,"h":93785.7,"l":93718.1,"c":93779.8,"v":999900,"usd":10.66362246}
{"ts":1745810760000,"o":93779.8,"h":93775,"l":93705.6,"c":93705.6,"v":170300,"usd":1.81709249}
{"ts":1745810820000,"o":93705.6,"h":93759.1,"l":93719,"c":93733.7,"v":129700,"usd":1.3838945}
{"ts":1745810880000,"o":93733.7,"h":93755.5,"l":93701.5,"c":93701.5,"v":66900,"usd":0.7136978}
{"ts":1745810940000,"o":93701.5,"h":93746.6,"l":93723.4,"c":93746.6,"v":255300,"usd":2.72339157}
{"ts":1745811000000,"o":93746.6,"h":93752.7,"l":93707,"c":93707,"v":110400,"usd":1.17776266}
{"ts":1745811060000,"o":93707,"h":93758.4,"l":93714.1,"c":93714.1,"v":65000,"usd":0.69348311}
{"ts":1745811120000,"o":93714.1,"h":93790,"l":93714.2,"c":93762,"v":376300,"usd":4.01318466}
{"ts":1745811180000,"o":93762,"h":93987,"l":93779.4,"c":93883.2,"v":5657200,"usd":60.21463195}
{"ts":1745811240000,"o":93883.2,"h":93884.9,"l":93818.6,"c":93830.5,"v":381300,"usd":4.06298428}
{"ts":1745811300000,"o":93830.5,"h":93836.8,"l":93811.5,"c":93835.3,"v":203900,"usd":2.17331578}
{"ts":1745811360000,"o":93835.3,"h":93835.2,"l":93760,"c":93795.1,"v":249600,"usd":2.66075906}
{"ts":1745811420000,"o":93795.1,"h":93850,"l":93795.1,"c":93850,"v":409300,"usd":4.36270144}
{"ts":1745811480000,"o":93850,"h":93905.9,"l":93856.7,"c":93873.1,"v":459800,"usd":4.89754798}
{"ts":1745811540000,"o":93873.1,"h":93877.7,"l":93830.1,"c":93860.1,"v":205600,"usd":2.19039539}
{"ts":1745811600000,"o":93860.1,"h":93899.9,"l":93848.7,"c":93850.3,"v":246200,"usd":2.62259958}
{"ts":1745811660000,"o":93850.3,"h":93850.2,"l":93816.3,"c":93816.3,"v":82100,"usd":0.87502089}
{"ts":1745811720000,"o":93816.3,"h":93819,"l":93779,"c":93783.9,"v":199200,"usd":2.12339072}
{"ts":1745811780000,"o":93783.9,"h":93794.9,"l":93729.6,"c":93729.6,"v":886000,"usd":9.44980855}
{"ts":1745811840000,"o":93729.6,"h":93810.1,"l":93728.9,"c":93810.1,"v":91000,"usd":0.97059706}
{"ts":1745811900000,"o":93810.1,"h":93864.2,"l":93810.1,"c":93854,"v":192000,"usd":2.04605972}
{"ts":1745811960000,"o":93854,"h":93869.7,"l":93838.9,"c":93838.9,"v":116900,"usd":1.24542901}
{"ts":1745812020000,"o":93838.9,"h":93859.9,"l":93833.9,"c":93859.9,"v":33800,"usd":0.36018661}
{"ts":1745812080000,"o":93859.9,"h":93880,"l":93860,"c":93860.8,"v":516100,"usd":5.49795207}
{"ts":1745812140000,"o":93860.8,"h":93860.2,"l":93807.4,"c":93807.4,"v":145700,"usd":1.55266985}
{"ts":1745812200000,"o":93807.4,"h":93860,"l":93807.4,"c":93860,"v":69700,"usd":0.74287464}
{"ts":1745812260000,"o":93860,"h":93869.9,"l":93821.3,"c":93848.9,"v":346200,"usd":3.68907378}
{"ts":1745812320000,"o":93848.9,"h":93824,"l":93787.9,"c":93787.9,"v":179800,"usd":1.91666784}
{"ts":1745812380000,"o":93787.9,"h":93859.9,"l":93814.8,"c":93859.9,"v":76000,"usd":0.80994016}
{"ts":1745812440000,"o":93859.9,"h":93824.7,"l":93811.9,"c":93811.9,"v":12300,"usd":0.13109696}
{"ts":1745812500000,"o":93811.9,"h":93827.8,"l":93804.7,"c":93818.1,"v":294600,"usd":3.14002167}
{"ts":1745812560000,"o":93818.1,"h":93859.9,"l":93820.1,"c":93820.1,"v":77000,"usd":0.82045577}
{"ts":1745812620000,"o":93820.1,"h":93830.9,"l":93800.4,"c":93816,"v":27900,"usd":0.29740648}
{"ts":1745812680000,"o":93816,"h":93859.9,"l":93829.2,"c":93859.9,"v":182200,"usd":1.94120038}
{"ts":1745812740000,"o":93859.9,"h":93879.7,"l":93833.2,"c":93833.2,"v":114200,"usd":1.21667696}
{"ts":1745812800000,"o":93833.2,"h":93839.9,"l":93804,"c":93834.1,"v":105500,"usd":1.12445037}
{"ts":1745812860000,"o":93834.1,"h":93899.9,"l":93839.9,"c":93888.6,"v":238400,"usd":2.53953647}
{"ts":1745812920000,"o":93888.6,"h":93912.6,"l":93882.7,"c":93907.8,"v":171200,"usd":1.82330609}
{"ts":1745812980000,"o":93907.8,"h":93934,"l":93889,"c":93889,"v":208700,"usd":2.22241809}
{"ts":1745813040000,"o":93889,"h":93930.5,"l":93889.3,"c":93930,"v":51600,"usd":0.54934586}
{"ts":1745813100000,"o":93930,"h":93940,"l":93929.3,"c":93940,"v":240400,"usd":2.559206}
{"ts":1745813160000,"o":93940,"h":93959.9,"l":93900,"c":93904.4,"v":333700,"usd":3.55218315}
{"ts":1745813220000,"o":93904.4,"h":93922.5,"l":93908.5,"c":93908.5,"v":213500,"usd":2.27315601}
{"ts":1745813280000,"o":93908.5,"h":93908.5,"l":93889.2,"c":93899.9,"v":721200,"usd":7.67990955}
{"ts":1745813340000,"o":93899.9,"h":93920,"l":93899.9,"c":93920,"v":178700,"usd":1.90287388}
{"ts":1745813400000,"o":93920,"h":93924.7,"l":93889,"c":93889,"v":1129700,"usd":12.02854086}
{"ts":1745813460000,"o":93889,"h":93930,"l":93891,"c":93930,"v":334600,"usd":3.56247143}
{"ts":1745813520000,"o":93930,"h":93970,"l":93918.4,"c":93933.9,"v":166300,"usd":1.77012254}
{"ts":1745813580000,"o":93933.9,"h":93970,"l":93933.9,"c":93970,"v":242000,"usd":2.57550224}
{"ts":1745813640000,"o":93970,"h":93988,"l":93969.9,"c":93988,"v":248900,"usd":2.64855855}
{"ts":1745813700000,"o":93988,"h":93988,"l":93972.2,"c":93972.2,"v":130400,"usd":1.38744466}
{"ts":1745813760000,"o":93972.2,"h":93970.2,"l":93915.4,"c":93915.4,"v":231300,"usd":2.46184846}
{"ts":1745813820000,"o":93915.4,"h":93964.6,"l":93922.9,"c":93940.1,"v":135100,"usd":1.4380611}
{"ts":1745813880000,"o":93940.1,"h":93961.8,"l":93947.7,"c":93956.8,"v":109300,"usd":1.1633593}
{"ts":1745813940000,"o":93956.8,"h":94019.3,"l":93961.8,"c":94014,"v":470600,"usd":5.00651035}
{"ts":1745814000000,"o":94014,"h":94019.9,"l":94000.1,"c":94000.7,"v":231600,"usd":2.4633932}
{"ts":1745814060000,"o":94000.7,"h":94014.9,"l":93947.7,"c":93947.7,"v":69100,"usd":0.7353379}
{"ts":1745814120000,"o":93947.7,"h":93949.2,"l":93940.1,"c":93940.1,"v":72100,"usd":0.76746588}
{"ts":1745814180000,"o":93940.1,"h":93986.6,"l":93940,"c":93986.6,"v":139700,"usd":1.48678592}
{"ts":1745814240000,"o":93986.6,"h":94066.2,"l":93996.6,"c":94029.9,"v":1341600,"usd":14.26609762}
{"ts":1745814300000,"o":94029.9,"h":94034.7,"l":94029.9,"c":94034.7,"v":159800,"usd":1.69944927}
{"ts":1745814360000,"o":94034.7,"h":94067.8,"l":94034.8,"c":94067.8,"v":518200,"usd":5.51003645}
{"ts":1745814420000,"o":94067.8,"h":94077.1,"l":94060.1,"c":94066.6,"v":1725600,"usd":18.34279027}
{"ts":1745814480000,"o":94066.6,"h":94117.7,"l":94066.7,"c":94117.7,"v":651600,"usd":6.92505756}
{"ts":1745814540000,"o":94117.7,"h":94122.6,"l":94104.3,"c":94122.6,"v":73800,"usd":0.78414952}
{"ts":1745814600000,"o":94122.6,"h":94158.4,"l":94113.8,"c":94158.4,"v":454700,"usd":4.83019314}
{"ts":1745814660000,"o":94158.4,"h":94174.7,"l":94106.9,"c":94106.9,"v":434300,"usd":4.61285489}
{"ts":1745814720000,"o":94106.9,"h":94100,"l":94063,"c":94075.2,"v":249300,"usd":2.65007555}
{"ts":1745814780000,"o":94075.2,"h":94063,"l":94027.1,"c":94060,"v":151900,"usd":1.61495336}
{"ts":1745814840000,"o":94060,"h":94105,"l":94050.6,"c":94050.6,"v":284700,"usd":3.02583758}
{"ts":1745814900000,"o":94050.6,"h":94040,"l":94021.8,"c":94030.7,"v":145400,"usd":1.54622119}
{"ts":1745814960000,"o":94030.7,"h":94043.7,"l":94035.5,"c":94035.6,"v":9600,"usd":0.1020877}
{"ts":1745815020000,"o":94035.6,"h":94079,"l":94043.8,"c":94079,"v":106600,"usd":1.13331496}
{"ts":1745815080000,"o":94079,"h":94070,"l":94052.5,"c":94070,"v":36200,"usd":0.38487754}
{"ts":1745815140000,"o":94070,"h":94088.4,"l":94080,"c":94088.4,"v":26000,"usd":0.276358}
{"ts":1745815200000,"o":94088.4,"h":94089.9,"l":94070.8,"c":94089.9,"v":34200,"usd":0.36352202}
{"ts":1745815260000,"o":94089.9,"h":94074.9,"l":94050,"c":94050,"v":58000,"usd":0.6165913}
{"ts":1745815320000,"o":94050,"h":94050.4,"l":94010.4,"c":94021.5,"v":130600,"usd":1.38890721}
{"ts":1745815380000,"o":94021.5,"h":94031.7,"l":94018.8,"c":94018.8,"v":26000,"usd":0.2765192}
{"ts":1745815440000,"o":94018.8,"h":94033,"l":94011.8,"c":94033,"v":69800,"usd":0.74238504}
{"ts":1745815500000,"o":94033,"h":94039.9,"l":94023.5,"c":94023.5,"v":3800,"usd":0.04041492}
{"ts":1745815560000,"o":94023.5,"h":94035,"l":94021.1,"c":94030.7,"v":2000,"usd":0.02126937}
{"ts":1745815620000,"o":94030.7,"h":94070,"l":94027.5,"c":94070,"v":72600,"usd":0.77194073}
{"ts":1745815680000,"o":94070,"h":94086.5,"l":94065.4,"c":94066.8,"v":80400,"usd":0.85463839}
{"ts":1745815740000,"o":94066.8,"h":94089.9,"l":94060.1,"c":94060.1,"v":30400,"usd":0.3231223}
{"ts":1745815800000,"o":94060.1,"h":94097.4,"l":94075.6,"c":94095,"v":28100,"usd":0.29865369}
{"ts":1745815860000,"o":94095,"h":94078.8,"l":94060.1,"c":94065.8,"v":22800,"usd":0.24235701}
{"ts":1745815920000,"o":94065.8,"h":94065.8,"l":94020.6,"c":94022.4,"v":1500,"usd":0.0159502}
{"ts":1745815980000,"o":94022.4,"h":94020,"l":94010.5,"c":94010.5,"v":194200,"usd":2.06572303}
{"ts":1745816040000,"o":94010.5,"h":94020,"l":94000,"c":94008.6,"v":145200,"usd":1.54438628}
{"ts":1745816100000,"o":94008.6,"h":94008.6,"l":94007.6,"c":94007.6,"v":17800,"usd":0.18934456}
{"ts":1745816160000,"o":94007.6,"h":94019.9,"l":94001.6,"c":94001.6,"v":24400,"usd":0.25954637}
{"ts":1745816220000,"o":94001.6,"h":94000.2,"l":94000,"c":94000,"v":13100,"usd":0.13936173}
{"ts":1745816280000,"o":94000,"h":94019.9,"l":94000,"c":94000,"v":138200,"usd":1.47004234}
{"ts":1745816340000,"o":94000,"h":94000.1,"l":94000,"c":94000.1,"v":7400,"usd":0.07872342}
{"ts":1745816400000,"o":94000.1,"h":94027.2,"l":94000.1,"c":94027.2,"v":182900,"usd":1.94544558}
{"ts":1745816460000,"o":94027.2,"h":94027.3,"l":94022.2,"c":94022.9,"v":17600,"usd":0.18718939}
{"ts":1745816520000,"o":94022.9,"h":94078.1,"l":94023,"c":94078.1,"v":183500,"usd":1.95133917}
{"ts":1745816580000,"o":94078.1,"h":94092.4,"l":94064.7,"c":94070.2,"v":69100,"usd":0.73448263}
{"ts":1745816640000,"o":94070.2,"h":94060,"l":94000.1,"c":94000.1,"v":24200,"usd":0.25740035}
{"ts":1745816700000,"o":94000.1,"h":94000.1,"l":93970,"c":93970,"v":89300,"usd":0.95002087}
{"ts":1745816760000,"o":93970,"h":93990,"l":93944.2,"c":93990,"v":58500,"usd":0.62254339}
{"ts":1745816820000,"o":93990,"h":94001.5,"l":93991.4,"c":93999.5,"v":110700,"usd":1.17775887}
{"ts":1745816880000,"o":93999.5,"h":94040,"l":93999.6,"c":94040,"v":186200,"usd":1.98053619}
{"ts":1745816940000,"o":94040,"h":94070,"l":94048.1,"c":94070,"v":178500,"usd":1.89764006}
{"ts":1745817000000,"o":94070,"h":94084,"l":94060.2,"c":94060.2,"v":38500,"usd":0.40925444}
{"ts":1745817060000,"o":94060.2,"h":94090,"l":94068.2,"c":94090,"v":20500,"usd":0.21788954}
{"ts":1745817120000,"o":94090,"h":94186,"l":94090,"c":94186,"v":691500,"usd":7.34483497}
{"ts":1745817180000,"o":94186,"h":94186,"l":94150,"c":94150,"v":76000,"usd":0.80705725}
{"ts":1745817240000,"o":94150,"h":94138.8,"l":94120,"c":94121.3,"v":19300,"usd":0.20504408}
{"ts":1745817300000,"o":94121.3,"h":94119.7,"l":94089.9,"c":94119.7,"v":40400,"usd":0.42933851}
{"ts":1745817360000,"o":94119.7,"h":94152,"l":94098.5,"c":94112.3,"v":127700,"usd":1.35662118}
{"ts":1745817420000,"o":94112.3,"h":94144.3,"l":94113.4,"c":94144.3,"v":121000,"usd":1.28558594}
{"ts":1745817480000,"o":94144.3,"h":94138.9,"l":94119.8,"c":94128.9,"v":37700,"usd":0.40051193}
{"ts":1745817540000,"o":94128.9,"h":94128.9,"l":94089.9,"c":94120.9,"v":122800,"usd":1.30497033}
{"ts":1745817600000,"o":94120.9,"h":94145.7,"l":94112.6,"c":94137.7,"v":218700,"usd":2.32334619}
{"ts":1745817660000,"o":94137.7,"h":94146.9,"l":94131.7,"c":94146.9,"v":10600,"usd":0.11260072}
{"ts":1745817720000,"o":94146.9,"h":94160,"l":94145.8,"c":94146.5,"v":100300,"usd":1.06530015}
{"ts":1745817780000,"o":94146.5,"h":94170,"l":94146.6,"c":94156.9,"v":116200,"usd":1.23406642}
{"ts":1745817840000,"o":94156.9,"h":94151,"l":94130.2,"c":94130.3,"v":13700,"usd":0.14553113}
{"ts":1745817900000,"o":94130.3,"h":94150.6,"l":94094.5,"c":94100,"v":70400,"usd":0.74806364}
{"ts":1745817960000,"o":94100,"h":94112.1,"l":94085.7,"c":94099.9,"v":120000,"usd":1.27541064}
{"ts":1745818020000,"o":94099.9,"h":94170,"l":94088.4,"c":94170,"v":109200,"usd":1.15996929}
{"ts":1745818080000,"o":94170,"h":94256.1,"l":94170,"c":94240.1,"v":582900,"usd":6.18712741}
{"ts":1745818140000,"o":94240.1,"h":94328,"l":94230,"c":94230,"v":555400,"usd":5.89090966}
{"ts":1745818200000,"o":94230,"h":94225.8,"l":94100,"c":94100.1,"v":246900,"usd":2.62165996}
{"ts":1745818260000,"o":94100.1,"h":94108,"l":94051.4,"c":94063.8,"v":180700,"usd":1.9207656}
{"ts":1745818320000,"o":94063.8,"h":94050,"l":94031.8,"c":94050,"v":111300,"usd":1.18358614}
{"ts":1745818380000,"o":94050,"h":94119.9,"l":94060,"c":94110.1,"v":154200,"usd":1.63905617}
{"ts":1745818440000,"o":94110.1,"h":94109.9,"l":94096.8,"c":94098.7,"v":20600,"usd":0.21890233}
{"ts":1745818500000,"o":94098.7,"h":94109.9,"l":94060,"c":94060,"v":110400,"usd":1.17363291}
{"ts":1745818560000,"o":94060,"h":94084.3,"l":94034,"c":94043,"v":197800,"usd":2.1030658}
{"ts":1745818620000,"o":94043,"h":94059.9,"l":94038.6,"c":94042.4,"v":133000,"usd":1.41404916}
{"ts":1745818680000,"o":94042.4,"h":94053.3,"l":94038.9,"c":94038.9,"v":26200,"usd":0.27858744}
{"ts":1745818740000,"o":94038.9,"h":94079.9,"l":94054.4,"c":94056.8,"v":79500,"usd":0.84512015}
{"ts":1745818800000,"o":94056.8,"h":94080,"l":94058.7,"c":94073.9,"v":47600,"usd":0.50598533}
{"ts":1745818860000,"o":94073.9,"h":94155.8,"l":94081.9,"c":94155.2,"v":218200,"usd":2.31850246}
{"ts":1745818920000,"o":94155.2,"h":94180,"l":94158.7,"c":94180,"v":219900,"usd":2.33520974}
{"ts":1745818980000,"o":94180,"h":94186.4,"l":94150,"c":94150,"v":69000,"usd":0.73272499}
{"ts":1745819040000,"o":94150,"h":94149.5,"l":94125.9,"c":94140,"v":131200,"usd":1.39359339}
{"ts":1745819100000,"o":94140,"h":94159.8,"l":94140.1,"c":94159.8,"v":30000,"usd":0.31862645}
{"ts":1745819160000,"o":94159.8,"h":94159.7,"l":94088.8,"c":94093.1,"v":309300,"usd":3.28654495}
{"ts":1745819220000,"o":94093.1,"h":94113.1,"l":94100,"c":94112.9,"v":6300,"usd":0.06694245}
{"ts":1745819280000,"o":94112.9,"h":94120,"l":94113,"c":94120,"v":199500,"usd":2.11971181}
{"ts":1745819340000,"o":94120,"h":94150,"l":94129.9,"c":94150,"v":21000,"usd":0.22308949}
{"ts":1745819400000,"o":94150,"h":94150,"l":94111.2,"c":94123.6,"v":64300,"usd":0.68297366}
{"ts":1745819460000,"o":94123.6,"h":94145.5,"l":94132.1,"c":94145.5,"v":96900,"usd":1.02940608}
{"ts":1745819520000,"o":94145.5,"h":94164.5,"l":94145.6,"c":94164.5,"v":175900,"usd":1.86817287}
{"ts":1745819580000,"o":94164.5,"h":94207.9,"l":94153.6,"c":94201.6,"v":109700,"usd":1.16476917}
{"ts":1745819640000,"o":94201.6,"h":94203.4,"l":94190.2,"c":94203.4,"v":244900,"usd":2.59977736}
{"ts":1745819700000,"o":94203.4,"h":94256,"l":94210,"c":94249.2,"v":68200,"usd":0.72359875}
{"ts":1745819760000,"o":94249.2,"h":94247.7,"l":94194.3,"c":94201.5,"v":469500,"usd":4.98333079}
{"ts":1745819820000,"o":94201.5,"h":94232.8,"l":94206.9,"c":94232.8,"v":107300,"usd":1.13883234}
{"ts":1745819880000,"o":94232.8,"h":94229.9,"l":94202.3,"c":94202.3,"v":98600,"usd":1.04649886}
{"ts":1745819940000,"o":94202.3,"h":94209.7,"l":94190,"c":94190,"v":1700,"usd":0.0180467}
{"ts":1745820000000,"o":94190,"h":94212.5,"l":94188.9,"c":94207.6,"v":6900,"usd":0.07325425}
{"ts":1745820060000,"o":94207.6,"h":94292.7,"l":94213.5,"c":94285.2,"v":187000,"usd":1.98430827}
{"ts":1745820120000,"o":94285.2,"h":94287.4,"l":94275.2,"c":94285.1,"v":11600,"usd":0.12303836}
{"ts":1745820180000,"o":94285.1,"h":94281.5,"l":94266.9,"c":94267.3,"v":51200,"usd":0.54310587}
{"ts":1745820240000,"o":94267.3,"h":94300,"l":94264.6,"c":94300,"v":40000,"usd":0.42420856}
{"ts":1745820300000,"o":94300,"h":94331.5,"l":94300,"c":94317.9,"v":274500,"usd":2.91033161}
{"ts":1745820360000,"o":94317.9,"h":94345.9,"l":94300,"c":94307.2,"v":168300,"usd":1.7842667}
{"ts":1745820420000,"o":94307.2,"h":94333.9,"l":94303.5,"c":94328.9,"v":12500,"usd":0.13252995}
{"ts":1745820480000,"o":94328.9,"h":94310.6,"l":94280.3,"c":94295,"v":103100,"usd":1.09354502}
{"ts":1745820540000,"o":94295,"h":94320.1,"l":94300,"c":94308.1,"v":8500,"usd":0.09012212}
{"ts":1745820600000,"o":94308.1,"h":94334.4,"l":94308.1,"c":94334.4,"v":128700,"usd":1.36449837}
{"ts":1745820660000,"o":94334.4,"h":94371.9,"l":94330.2,"c":94371.8,"v":137300,"usd":1.4554153}
{"ts":1745820720000,"o":94371.8,"h":94390.2,"l":94357.9,"c":94357.9,"v":128500,"usd":1.36163565}
{"ts":1745820780000,"o":94357.9,"h":94394.8,"l":94353.5,"c":94394.8,"v":222900,"usd":2.36208922}
{"ts":1745820840000,"o":94394.8,"h":94390.1,"l":94351,"c":94351,"v":31600,"usd":0.33484232}
{"ts":1745820900000,"o":94351,"h":94384.2,"l":94350.2,"c":94384,"v":222100,"usd":2.35366525}
{"ts":1745820960000,"o":94384,"h":94384.2,"l":94340,"c":94340,"v":24400,"usd":0.25855716}
{"ts":1745821020000,"o":94340,"h":94350,"l":94294.3,"c":94350,"v":114000,"usd":1.20846079}
{"ts":1745821080000,"o":94350,"h":94394.8,"l":94350,"c":94394.8,"v":118500,"usd":1.25585307}
{"ts":1745821140000,"o":94394.8,"h":94394.8,"l":94372.3,"c":94387.3,"v":166400,"usd":1.76284522}
{"ts":1745821200000,"o":94387.3,"h":94400,"l":94380.1,"c":94380.1,"v":237700,"usd":2.5181341}
{"ts":1745821260000,"o":94380.1,"h":94400,"l":94389.9,"c":94400,"v":20000,"usd":0.21186527}
{"ts":1745821320000,"o":94400,"h":94418.5,"l":94399.5,"c":94418.5,"v":64900,"usd":0.68743605}
{"ts":1745821380000,"o":94418.5,"h":94418.5,"l":94418.4,"c":94418.4,"v":14000,"usd":0.14827651}
{"ts":1745821440000,"o":94418.4,"h":94418.5,"l":94381.5,"c":94381.5,"v":247200,"usd":2.61863703}
{"ts":1745821500000,"o":94381.5,"h":94380,"l":94326.8,"c":94340,"v":75100,"usd":0.79604682}
{"ts":1745821560000,"o":94340,"h":94359.1,"l":94350,"c":94359.1,"v":15500,"usd":0.1642809}
{"ts":1745821620000,"o":94359.1,"h":94369.9,"l":94342.5,"c":94342.5,"v":6300,"usd":0.06676273}
{"ts":1745821680000,"o":94342.5,"h":94352.9,"l":94340.1,"c":94351.6,"v":18000,"usd":0.19078387}
{"ts":1745821740000,"o":94351.6,"h":94353.4,"l":94340,"c":94353.4,"v":12100,"usd":0.1282574}
{"ts":1745821800000,"o":94353.4,"h":94358,"l":94308.6,"c":94315.3,"v":246000,"usd":2.60813719}
{"ts":1745821860000,"o":94315.3,"h":94369.9,"l":94315.3,"c":94367.4,"v":198000,"usd":2.0988845}
{"ts":1745821920000,"o":94367.4,"h":94367.9,"l":94352.4,"c":94352.4,"v":62000,"usd":0.65705102}
{"ts":1745821980000,"o":94352.4,"h":94359,"l":94350.1,"c":94359,"v":45700,"usd":0.4843279}
{"ts":1745822040000,"o":94359,"h":94367.8,"l":94358.5,"c":94367.8,"v":16500,"usd":0.17486458}
{"ts":1745822100000,"o":94367.8,"h":94367.7,"l":94321.6,"c":94321.6,"v":37300,"usd":0.39534828}
{"ts":1745822160000,"o":94321.6,"h":94346.7,"l":94321.6,"c":94346.7,"v":73000,"usd":0.77387598}
{"ts":1745822220000,"o":94346.7,"h":94367.9,"l":94354.7,"c":94367.9,"v":134800,"usd":1.42847323}
{"ts":1745822280000,"o":94367.9,"h":94409,"l":94367.9,"c":94408.9,"v":248400,"usd":2.63162466}
{"ts":1745822340000,"o":94408.9,"h":94431,"l":94409,"c":94423.1,"v":214300,"usd":2.26970871}
{"ts":1745822400000,"o":94423.1,"h":94422.3,"l":94389.2,"c":94389.2,"v":189700,"usd":2.0092903}
{"ts":1745822460000,"o":94389.2,"h":94419.9,"l":94382.1,"c":94419.9,"v":149100,"usd":1.57957231}
{"ts":1745822520000,"o":94419.9,"h":94414.7,"l":94398.7,"c":94414.7,"v":29100,"usd":0.30824062}
{"ts":1745822580000,"o":94414.7,"h":94494.3,"l":94419.9,"c":94492.6,"v":565400,"usd":5.98556473}
{"ts":1745822640000,"o":94492.6,"h":94521.6,"l":94489.9,"c":94509.9,"v":236200,"usd":2.49930705}
{"ts":1745822700000,"o":94509.9,"h":94578,"l":94510,"c":94546.9,"v":1401000,"usd":14.81787281}
{"ts":1745822760000,"o":94546.9,"h":94546.9,"l":94485.5,"c":94533,"v":156700,"usd":1.65787965}
{"ts":1745822820000,"o":94533,"h":94530.7,"l":94485.7,"c":94494.3,"v":24500,"usd":0.25924465}
{"ts":1745822880000,"o":94494.3,"h":94500,"l":94465.6,"c":94465.6,"v":81200,"usd":0.85947634}
{"ts":1745822940000,"o":94465.6,"h":94486.2,"l":94460.5,"c":94463.3,"v":69600,"usd":0.73672137}
{"ts":1745823000000,"o":94463.3,"h":94460,"l":94438,"c":94438,"v":151200,"usd":1.6008673}
{"ts":1745823060000,"o":94438,"h":94533.2,"l":94451.3,"c":94492.7,"v":728000,"usd":7.70444861}
{"ts":1745823120000,"o":94492.7,"h":94486.8,"l":94460.1,"c":94474.7,"v":77300,"usd":0.81819702}
{"ts":1745823180000,"o":94474.7,"h":94466,"l":94444.2,"c":94445.9,"v":46100,"usd":0.48805955}
{"ts":1745823240000,"o":94445.9,"h":94448.3,"l":94430.2,"c":94445.5,"v":130000,"usd":1.37648616}
{"ts":1745823300000,"o":94445.5,"h":94442.5,"l":94408.2,"c":94429.8,"v":255000,"usd":2.70060062}
{"ts":1745823360000,"o":94429.8,"h":94460,"l":94423,"c":94460,"v":113500,"usd":1.20175061}
{"ts":1745823420000,"o":94460,"h":94540,"l":94469.9,"c":94535.9,"v":104000,"usd":1.10054029}
{"ts":1745823480000,"o":94535.9,"h":94661.9,"l":94540,"c":94637.6,"v":1392500,"usd":14.7152443}
{"ts":1745823540000,"o":94637.6,"h":94657.1,"l":94592.5,"c":94592.5,"v":701500,"usd":7.41313571}
{"ts":1745823600000,"o":94592.5,"h":94603.1,"l":94568.3,"c":94568.3,"v":99400,"usd":1.05092541}
{"ts":1745823660000,"o":94568.3,"h":94643.3,"l":94579.9,"c":94634.5,"v":40600,"usd":0.4290999}
{"ts":1745823720000,"o":94634.5,"h":94643.3,"l":94580.8,"c":94631.4,"v":102900,"usd":1.08754857}
{"ts":1745823780000,"o":94631.4,"h":94653.1,"l":94624.9,"c":94653.1,"v":78600,"usd":0.83054271}
{"ts":1745823840000,"o":94653.1,"h":94651.3,"l":94613.2,"c":94613.2,"v":85500,"usd":0.90358579}
{"ts":1745823900000,"o":94613.2,"h":94600,"l":94540.3,"c":94540.3,"v":42000,"usd":0.44416847}
{"ts":1745823960000,"o":94540.3,"h":94599.9,"l":94540.1,"c":94599.9,"v":113000,"usd":1.19498449}
{"ts":1745824020000,"o":94599.9,"h":94624.8,"l":94595.5,"c":94613.6,"v":649400,"usd":6.8640353}
{"ts":1745824080000,"o":94613.6,"h":94600,"l":94544.1,"c":94554.9,"v":161500,"usd":1.70788734}
{"ts":1745824140000,"o":94554.9,"h":94598.4,"l":94555,"c":94567.2,"v":38900,"usd":0.41131709}
{"ts":1745824200000,"o":94567.2,"h":94566.8,"l":94559.2,"c":94559.2,"v":41200,"usd":0.43568574}
{"ts":1745824260000,"o":94559.2,"h":94570,"l":94570,"c":94570,"v":2800,"usd":0.02960776}
{"ts":1745824320000,"o":94570,"h":94579.9,"l":94535.5,"c":94557.9,"v":81400,"usd":0.86094399}
{"ts":1745824380000,"o":94557.9,"h":94569.8,"l":94489.4,"c":94489.4,"v":65400,"usd":0.69195279}
{"ts":1745824440000,"o":94489.4,"h":94491.1,"l":94465.9,"c":94480.3,"v":289600,"usd":3.06532832}
{"ts":1745824500000,"o":94480.3,"h":94492.1,"l":94470.2,"c":94479.7,"v":253600,"usd":2.68394817}
{"ts":1745824560000,"o":94479.7,"h":94529.9,"l":94494.4,"c":94507.4,"v":10300,"usd":0.10897065}
{"ts":1745824620000,"o":94507.4,"h":94580.9,"l":94530,"c":94580.9,"v":30500,"usd":0.32258203}
{"ts":1745824680000,"o":94580.9,"h":94597.5,"l":94576.6,"c":94592.1,"v":130700,"usd":1.38177641}
{"ts":1745824740000,"o":94592.1,"h":94628.1,"l":94590.4,"c":94623.6,"v":65600,"usd":0.69334217}
{"ts":1745824800000,"o":94623.6,"h":94623.6,"l":94542.2,"c":94553.9,"v":65600,"usd":0.69346144}
{"ts":1745824860000,"o":94553.9,"h":94589.9,"l":94560,"c":94560,"v":27000,"usd":0.2854621}
{"ts":1745824920000,"o":94560,"h":94586.1,"l":94540.5,"c":94586.1,"v":39200,"usd":0.41453595}
{"ts":1745824980000,"o":94586.1,"h":94580.6,"l":94572.4,"c":94577.1,"v":124000,"usd":1.31110627}
{"ts":1745825040000,"o":94577.1,"h":94617,"l":94580.5,"c":94617,"v":117000,"usd":1.23697903}
{"ts":1745825100000,"o":94617,"h":94633,"l":94616.7,"c":94633,"v":64400,"usd":0.68060455}
{"ts":1745825160000,"o":94633,"h":94659.9,"l":94633,"c":94650,"v":94600,"usd":0.99942967}
{"ts":1745825220000,"o":94650,"h":94660,"l":94647.2,"c":94660,"v":76300,"usd":0.8061199}
{"ts":1745825280000,"o":94660,"h":94683.7,"l":94660,"c":94665.5,"v":77900,"usd":0.82287155}
{"ts":1745825340000,"o":94665.5,"h":94666,"l":94621.3,"c":94621.3,"v":47400,"usd":0.50077249}
{"ts":1745825400000,"o":94621.3,"h":94683.6,"l":94607.1,"c":94660.1,"v":555800,"usd":5.87091641}
{"ts":1745825460000,"o":94660.1,"h":94704.2,"l":94646.4,"c":94699.3,"v":619300,"usd":6.54069954}
{"ts":1745825520000,"o":94699.3,"h":94728.6,"l":94687.3,"c":94688.7,"v":140300,"usd":1.48125923}
{"ts":1745825580000,"o":94688.7,"h":94736.5,"l":94688.7,"c":94714.1,"v":157500,"usd":1.66273339}
{"ts":1745825640000,"o":94714.1,"h":94720,"l":94694.8,"c":94720,"v":150700,"usd":1.59126311}
{"ts":1745825700000,"o":94720,"h":94740,"l":94698,"c":94698,"v":160900,"usd":1.69852208}
{"ts":1745825760000,"o":94698,"h":94719,"l":94697.6,"c":94699.8,"v":20700,"usd":0.21858267}
{"ts":1745825820000,"o":94699.8,"h":94719.9,"l":94700,"c":94714.7,"v":183300,"usd":1.93544162}
{"ts":1745825880000,"o":94714.7,"h":94708.5,"l":94672.2,"c":94679.6,"v":226200,"usd":2.38885499}
{"ts":1745825940000,"o":94679.6,"h":94665.2,"l":94638.8,"c":94665.2,"v":81100,"usd":0.85691552}
{"ts":1745826000000,"o":94665.2,"h":94669,"l":94614.9,"c":94623,"v":82100,"usd":0.86759822}
{"ts":1745826060000,"o":94623,"h":94699.9,"l":94648.7,"c":94694.1,"v":358000,"usd":3.78109331}
{"ts":1745826120000,"o":94694.1,"h":94690.1,"l":94651.3,"c":94682.8,"v":128400,"usd":1.35619387}
{"ts":1745826180000,"o":94682.8,"h":94766.4,"l":94679.3,"c":94745.3,"v":214000,"usd":2.25900506}
{"ts":1745826240000,"o":94745.3,"h":94757.5,"l":94742.3,"c":94755.6,"v":42400,"usd":0.44749728}
{"ts":1745826300000,"o":94755.6,"h":94760,"l":94754,"c":94754,"v":54000,"usd":0.56988959}
{"ts":1745826360000,"o":94754,"h":94799.9,"l":94748.9,"c":94748.9,"v":238300,"usd":2.51421001}
{"ts":1745826420000,"o":94748.9,"h":94769.9,"l":94730.1,"c":94769.9,"v":20100,"usd":0.21217014}
{"ts":1745826480000,"o":94769.9,"h":94799.6,"l":94720.1,"c":94720.1,"v":718100,"usd":7.57802222}
{"ts":1745826540000,"o":94720.1,"h":94740.1,"l":94705.9,"c":94727.8,"v":154100,"usd":1.62687617}
{"ts":1745826600000,"o":94727.8,"h":94719.9,"l":94680.1,"c":94693.7,"v":81800,"usd":0.86383635}
{"ts":1745826660000,"o":94693.7,"h":94680.1,"l":94669.8,"c":94669.9,"v":13800,"usd":0.14576841}
{"ts":1745826720000,"o":94669.9,"h":94667.2,"l":94663.8,"c":94663.8,"v":25500,"usd":0.26936435}
{"ts":1745826780000,"o":94663.8,"h":94660.1,"l":94646.7,"c":94650.7,"v":86100,"usd":0.90959241}
{"ts":1745826840000,"o":94650.7,"h":94674,"l":94651.5,"c":94674,"v":28300,"usd":0.29894664}
{"ts":1745826900000,"o":94674,"h":94699.8,"l":94679.9,"c":94697.2,"v":57800,"usd":0.6104092}
{"ts":1745826960000,"o":94697.2,"h":94745.9,"l":94700,"c":94707.1,"v":1554500,"usd":16.41038297}
{"ts":1745827020000,"o":94707.1,"h":94713.1,"l":94695.5,"c":94695.5,"v":2100,"usd":0.02217332}
{"ts":1745827080000,"o":94695.5,"h":94690.7,"l":94660.1,"c":94673.4,"v":102000,"usd":1.07743579}
{"ts":1745827140000,"o":94673.4,"h":94683.4,"l":94656.3,"c":94683.4,"v":75600,"usd":0.79854858}
{"ts":1745827200000,"o":94683.4,"h":94699.9,"l":94691.8,"c":94691.8,"v":26200,"usd":0.2766752}
{"ts":1745827260000,"o":94691.8,"h":94749.9,"l":94691.9,"c":94748,"v":1655500,"usd":17.47652469}
{"ts":1745827320000,"o":94748,"h":94750,"l":94733.4,"c":94737.7,"v":94500,"usd":0.99740553}
{"ts":1745827380000,"o":94737.7,"h":94747.7,"l":94737.7,"c":94741.1,"v":18500,"usd":0.19527403}
{"ts":1745827440000,"o":94741.1,"h":94750,"l":94724.4,"c":94724.4,"v":34600,"usd":0.36517966}
{"ts":1745827500000,"o":94724.4,"h":94756.2,"l":94718.5,"c":94756.2,"v":94100,"usd":0.99328674}
{"ts":1745827560000,"o":94756.2,"h":94844.3,"l":94760,"c":94822.2,"v":501700,"usd":5.29111218}
{"ts":1745827620000,"o":94822.2,"h":94817,"l":94700,"c":94707,"v":364500,"usd":3.84555791}
{"ts":1745827680000,"o":94707,"h":94707,"l":94600.1,"c":94636.5,"v":648800,"usd":6.85567298}
{"ts":1745827740000,"o":94636.5,"h":94640.6,"l":94616.3,"c":94616.3,"v":29100,"usd":0.30751644}
{"ts":1745827800000,"o":94616.3,"h":94659.9,"l":94624.3,"c":94653.3,"v":187600,"usd":1.9821889}
{"ts":1745827860000,"o":94653.3,"h":94693.4,"l":94653.4,"c":94666.7,"v":46500,"usd":0.49118945}
{"ts":1745827920000,"o":94666.7,"h":94740,"l":94656.9,"c":94720.3,"v":134300,"usd":1.41830972}
{"ts":1745827980000,"o":94720.3,"h":94720,"l":94694,"c":94701.8,"v":21700,"usd":0.22912842}
{"ts":1745828040000,"o":94701.8,"h":94690,"l":94653.1,"c":94690,"v":161000,"usd":1.70066807}
{"ts":1745828100000,"o":94690,"h":94719.9,"l":94681.3,"c":94719.5,"v":186500,"usd":1.96959867}
{"ts":1745828160000,"o":94719.5,"h":94789.9,"l":94707.2,"c":94785,"v":196100,"usd":2.06978525}
{"ts":1745828220000,"o":94785,"h":94799.5,"l":94770.3,"c":94782.3,"v":96800,"usd":1.02133896}
{"ts":1745828280000,"o":94782.3,"h":94799.9,"l":94782.2,"c":94799.9,"v":168800,"usd":1.78083054}
{"ts":1745828340000,"o":94799.9,"h":94798.3,"l":94754.3,"c":94764.7,"v":204300,"usd":2.15553222}
{"ts":1745828400000,"o":94764.7,"h":94790,"l":94764.8,"c":94769.3,"v":30500,"usd":0.32180081}
{"ts":1745828460000,"o":94769.3,"h":94771.5,"l":94760.8,"c":94771.5,"v":11200,"usd":0.11818096}
{"ts":1745828520000,"o":94771.5,"h":94757.4,"l":94713.3,"c":94713.4,"v":48100,"usd":0.50774544}
{"ts":1745828580000,"o":94713.4,"h":94713.4,"l":94713.4,"c":94713.4,"v":36000,"usd":0.3800952}
{"ts":1745828640000,"o":94713.4,"h":94729.3,"l":94700.1,"c":94700.1,"v":84300,"usd":0.89012077}
{"ts":1745828700000,"o":94700.1,"h":94711.4,"l":94695,"c":94695,"v":106500,"usd":1.1245588}
{"ts":1745828760000,"o":94695,"h":94774.2,"l":94692.2,"c":94774.2,"v":282300,"usd":2.97979687}
{"ts":1745828820000,"o":94774.2,"h":94767.6,"l":94750,"c":94762.9,"v":35100,"usd":0.37040713}
{"ts":1745828880000,"o":94762.9,"h":94779.3,"l":94762.9,"c":94776.5,"v":36700,"usd":0.38724428}
{"ts":1745828940000,"o":94776.5,"h":94831.4,"l":94776.5,"c":94826.9,"v":140900,"usd":1.48618696}
{"ts":1745829000000,"o":94826.9,"h":94826.9,"l":94826.8,"c":94826.9,"v":39000,"usd":0.4112745}
{"ts":1745829060000,"o":94826.9,"h":94828,"l":94793.7,"c":94793.7,"v":110700,"usd":1.16751405}
{"ts":1745829120000,"o":94793.7,"h":94790.8,"l":94757.1,"c":94775.6,"v":113300,"usd":1.19552605}
{"ts":1745829180000,"o":94775.6,"h":94778.9,"l":94767.6,"c":94773.1,"v":28200,"usd":0.29756124}
{"ts":1745829240000,"o":94773.1,"h":94788.4,"l":94780,"c":94788.4,"v":9300,"usd":0.09811881}
{"ts":1745829300000,"o":94788.4,"h":94773.3,"l":94749.6,"c":94755.9,"v":66400,"usd":0.70070962}
{"ts":1745829360000,"o":94755.9,"h":94765.8,"l":94725.7,"c":94765.8,"v":230000,"usd":2.42780575}
{"ts":1745829420000,"o":94765.8,"h":94766.9,"l":94762.1,"c":94766.8,"v":2700,"usd":0.02849119}
{"ts":1745829480000,"o":94766.8,"h":94766.9,"l":94725.8,"c":94725.8,"v":75200,"usd":0.79357755}
{"ts":1745829540000,"o":94725.8,"h":94725.7,"l":94709.7,"c":94712,"v":119200,"usd":1.2584435}
{"ts":1745829600000,"o":94712,"h":94729.6,"l":94706.2,"c":94706.2,"v":190700,"usd":2.01346811}
{"ts":1745829660000,"o":94706.2,"h":94706.3,"l":94706.2,"c":94706.3,"v":43500,"usd":0.4593165}
{"ts":1745829720000,"o":94706.3,"h":94729.9,"l":94709,"c":94709,"v":20800,"usd":0.21958937}
{"ts":1745829780000,"o":94709,"h":94740,"l":94706.3,"c":94740,"v":13400,"usd":0.14147103}
{"ts":1745829840000,"o":94740,"h":94769,"l":94750.4,"c":94753.3,"v":6900,"usd":0.07281489}
{"ts":1745829900000,"o":94753.3,"h":94740.1,"l":94718.6,"c":94718.6,"v":68300,"usd":0.72096826}
{"ts":1745829960000,"o":94718.6,"h":94736,"l":94718.7,"c":94736,"v":9400,"usd":0.09924084}
{"ts":1745830020000,"o":94736,"h":94736,"l":94691,"c":94733.8,"v":62800,"usd":0.66315558}
{"ts":1745830080000,"o":94733.8,"h":94727.1,"l":94654.3,"c":94662.8,"v":349400,"usd":3.69044249}
{"ts":1745830140000,"o":94662.8,"h":94673.6,"l":94654.3,"c":94660.7,"v":118000,"usd":1.24661097}
{"ts":1745830200000,"o":94660.7,"h":94676.7,"l":94605,"c":94605.1,"v":152100,"usd":1.60724682}
{"ts":1745830260000,"o":94605.1,"h":94639.9,"l":94583.7,"c":94628.6,"v":2108000,"usd":22.28236496}
{"ts":1745830320000,"o":94628.6,"h":94653.4,"l":94614.5,"c":94626.9,"v":329700,"usd":3.48384866}
{"ts":1745830380000,"o":94626.9,"h":94618.3,"l":94587.5,"c":94589.8,"v":110900,"usd":1.17236982}
{"ts":1745830440000,"o":94589.8,"h":94636,"l":94589.6,"c":94630,"v":85100,"usd":0.89949115}
{"ts":1745830500000,"o":94630,"h":94635.9,"l":94621.4,"c":94635.9,"v":14800,"usd":0.15640176}
{"ts":1745830560000,"o":94635.9,"h":94666.4,"l":94636,"c":94666.4,"v":145700,"usd":1.53925944}
{"ts":1745830620000,"o":94666.4,"h":94669.9,"l":94662.9,"c":94662.9,"v":67800,"usd":0.71617572}
{"ts":1745830680000,"o":94662.9,"h":94700,"l":94670,"c":94700,"v":16700,"usd":0.17639077}
{"ts":1745830740000,"o":94700,"h":94710,"l":94700,"c":94710,"v":30400,"usd":0.32099618}
{"ts":1745830800000,"o":94710,"h":94709.9,"l":94701.2,"c":94701.2,"v":28100,"usd":0.29669729}
{"ts":1745830860000,"o":94701.2,"h":94803.4,"l":94701.2,"c":94791.9,"v":168100,"usd":1.77366421}
{"ts":1745830920000,"o":94791.9,"h":94854.7,"l":94804.7,"c":94854.7,"v":113300,"usd":1.1946095}
{"ts":1745830980000,"o":94854.7,"h":94878.5,"l":94837,"c":94878.5,"v":162200,"usd":1.70985988}
{"ts":1745831040000,"o":94878.5,"h":94874.7,"l":94810.4,"c":94832.5,"v":36800,"usd":0.38803347}
{"ts":1745831100000,"o":94832.5,"h":94845.5,"l":94820.3,"c":94839.5,"v":281600,"usd":2.96920746}
{"ts":1745831160000,"o":94839.5,"h":94864.4,"l":94834.9,"c":94864.4,"v":95100,"usd":1.00262972}
{"ts":1745831220000,"o":94864.4,"h":94864.3,"l":94772.9,"c":94777.6,"v":126300,"usd":1.33185935}
{"ts":1745831280000,"o":94777.6,"h":94789.9,"l":94761.3,"c":94764.9,"v":91400,"usd":0.96437637}
{"ts":1745831340000,"o":94764.9,"h":94756.1,"l":94727.5,"c":94743.2,"v":4500,"usd":0.04750168}
{"ts":1745831400000,"o":94743.2,"h":94799.2,"l":94760,"c":94795.1,"v":150900,"usd":1.59196646}
{"ts":1745831460000,"o":94795.1,"h":94815,"l":94763.1,"c":94763.1,"v":98700,"usd":1.04113004}
{"ts":1745831520000,"o":94763.1,"h":94789.8,"l":94691.5,"c":94691.5,"v":552600,"usd":5.83292854}
{"ts":1745831580000,"o":94691.5,"h":94699.9,"l":94659,"c":94659,"v":54200,"usd":0.57249188}
{"ts":1745831640000,"o":94659,"h":94675.4,"l":94660.5,"c":94675.4,"v":7900,"usd":0.08345255}
{"ts":1745831700000,"o":94675.4,"h":94669,"l":94661.4,"c":94669,"v":118500,"usd":1.25183202}
{"ts":1745831760000,"o":94669,"h":94739.6,"l":94661.3,"c":94739.5,"v":248100,"usd":2.61973232}
{"ts":1745831820000,"o":94739.5,"h":94757.1,"l":94733,"c":94757.1,"v":20100,"usd":0.21214059}
{"ts":1745831880000,"o":94757.1,"h":94756.7,"l":94717.1,"c":94717.1,"v":24400,"usd":0.25755494}
{"ts":1745831940000,"o":94717.1,"h":94725,"l":94710.1,"c":94725,"v":139700,"usd":1.47492399}
{"ts":1745832000000,"o":94725,"h":94746.6,"l":94689.7,"c":94722.5,"v":289000,"usd":3.05124075}
{"ts":1745832060000,"o":94722.5,"h":94755.9,"l":94730,"c":94755.9,"v":22800,"usd":0.24063323}
{"ts":1745832120000,"o":94755.9,"h":94753,"l":94718.2,"c":94725,"v":33800,"usd":0.35681701}
{"ts":1745832180000,"o":94725,"h":94743,"l":94700.1,"c":94743,"v":112300,"usd":1.18543438}
{"ts":1745832240000,"o":94743,"h":94742.9,"l":94696,"c":94721.2,"v":90300,"usd":0.95332983}
{"ts":1745832300000,"o":94721.2,"h":94743,"l":94710.2,"c":94743,"v":165700,"usd":1.74908789}
{"ts":1745832360000,"o":94743,"h":94809.6,"l":94740.1,"c":94740.1,"v":480900,"usd":5.07378389}
{"ts":1745832420000,"o":94740.1,"h":94741.4,"l":94700,"c":94700,"v":45100,"usd":0.47613902}
{"ts":1745832480000,"o":94700,"h":94752.3,"l":94691.3,"c":94734.2,"v":287100,"usd":3.03056515}
{"ts":1745832540000,"o":94734.2,"h":94738.1,"l":94724.2,"c":94737,"v":209400,"usd":2.21040959}
{"ts":1745832600000,"o":94737,"h":94736.4,"l":94734.1,"c":94736.4,"v":4700,"usd":0.04961246}
{"ts":1745832660000,"o":94736.4,"h":94794.8,"l":94740,"c":94794.8,"v":162800,"usd":1.71776724}
{"ts":1745832720000,"o":94794.8,"h":94797.5,"l":94784.5,"c":94797.5,"v":19300,"usd":0.20359814}
{"ts":1745832780000,"o":94797.5,"h":94786.5,"l":94779.9,"c":94783,"v":36500,"usd":0.38509573}
{"ts":1745832840000,"o":94783,"h":94795,"l":94751.8,"c":94751.8,"v":161700,"usd":1.70618618}
{"ts":1745832900000,"o":94751.8,"h":94822.9,"l":94741.9,"c":94782.3,"v":265500,"usd":2.8007123}
{"ts":1745832960000,"o":94782.3,"h":94796.2,"l":94790.7,"c":94794.2,"v":3800,"usd":0.04008682}
{"ts":1745833020000,"o":94794.2,"h":94810,"l":94761.8,"c":94810,"v":81300,"usd":0.85774356}
{"ts":1745833080000,"o":94810,"h":94820,"l":94792.2,"c":94792.2,"v":129800,"usd":1.36895048}
{"ts":1745833140000,"o":94792.2,"h":94818.1,"l":94798.6,"c":94798.6,"v":37500,"usd":0.39552959}
{"ts":1745833200000,"o":94798.6,"h":94801.4,"l":94772.6,"c":94781.3,"v":61900,"usd":0.65301585}
{"ts":1745833260000,"o":94781.3,"h":94818.4,"l":94793.9,"c":94816.6,"v":16200,"usd":0.17086614}
{"ts":1745833320000,"o":94816.6,"h":94837.7,"l":94801.8,"c":94837.6,"v":177300,"usd":1.86984571}
{"ts":1745833380000,"o":94837.6,"h":94850,"l":94814.4,"c":94831.9,"v":95400,"usd":1.00588636}
{"ts":1745833440000,"o":94831.9,"h":94849.9,"l":94768.6,"c":94768.7,"v":198600,"usd":2.09462228}
{"ts":1745833500000,"o":94768.7,"h":94832,"l":94800,"c":94830.4,"v":72600,"usd":0.76563026}
{"ts":1745833560000,"o":94830.4,"h":94830.4,"l":94784.2,"c":94784.2,"v":98500,"usd":1.03872406}
{"ts":1745833620000,"o":94784.2,"h":94784.9,"l":94720.1,"c":94760,"v":238300,"usd":2.51497721}
{"ts":1745833680000,"o":94760,"h":94770.5,"l":94759.6,"c":94770.5,"v":5100,"usd":0.05381743}
{"ts":1745833740000,"o":94770.5,"h":94798.5,"l":94739,"c":94798.5,"v":170800,"usd":1.80231383}
{"ts":1745833800000,"o":94798.5,"h":94794.6,"l":94794.6,"c":94794.6,"v":10000,"usd":0.105491}
{"ts":1745833860000,"o":94794.6,"h":94817.8,"l":94793.1,"c":94812.8,"v":54100,"usd":0.5706517}
{"ts":1745833920000,"o":94812.8,"h":94830.3,"l":94766.2,"c":94804.3,"v":247000,"usd":2.6052677}
{"ts":1745833980000,"o":94804.3,"h":94824.3,"l":94797.1,"c":94823.9,"v":144300,"usd":1.52198248}
{"ts":1745834040000,"o":94823.9,"h":94826.7,"l":94716.6,"c":94716.6,"v":337400,"usd":3.56028779}
{"ts":1745834100000,"o":94716.6,"h":94741,"l":94726.5,"c":94741,"v":10400,"usd":0.10977824}
{"ts":1745834160000,"o":94741,"h":94766.3,"l":94734.3,"c":94753.5,"v":96600,"usd":1.01958534}
{"ts":1745834220000,"o":94753.5,"h":94751.9,"l":94700,"c":94729.6,"v":48800,"usd":0.51520386}
{"ts":1745834280000,"o":94729.6,"h":94743.2,"l":94722.7,"c":94743.2,"v":121000,"usd":1.27739732}
{"ts":1745834340000,"o":94743.2,"h":94749.9,"l":94700,"c":94700,"v":185100,"usd":1.95417439}
{"ts":1745834400000,"o":94700,"h":94720,"l":94681.2,"c":94720,"v":61700,"usd":0.65149775}
{"ts":1745834460000,"o":94720,"h":94768,"l":94730,"c":94740,"v":126700,"usd":1.33709346}
{"ts":1745834520000,"o":94740,"h":94751.1,"l":94737.2,"c":94742.6,"v":3600,"usd":0.03799785}
{"ts":1745834580000,"o":94742.6,"h":94730.2,"l":94680.3,"c":94716.4,"v":142900,"usd":1.50902518}
{"ts":1745834640000,"o":94716.4,"h":94721.6,"l":94687.2,"c":94710,"v":89100,"usd":0.94072941}
{"ts":1745834700000,"o":94710,"h":94744.8,"l":94683.1,"c":94691,"v":114100,"usd":1.20465577}
{"ts":1745834760000,"o":94691,"h":94696.9,"l":94577.2,"c":94622.6,"v":377200,"usd":3.9865348}
{"ts":1745834820000,"o":94622.6,"h":94719.2,"l":94532.3,"c":94709.1,"v":1787100,"usd":18.88000966}
{"ts":1745834880000,"o":94709.1,"h":94756.3,"l":94657.7,"c":94756,"v":388100,"usd":4.09791128}
{"ts":1745834940000,"o":94756,"h":94755.7,"l":94714.6,"c":94737,"v":75100,"usd":0.79271509}
{"ts":1745835000000,"o":94737,"h":94795,"l":94736.6,"c":94737,"v":65500,"usd":0.69122262}
{"ts":1745835060000,"o":94737,"h":94800,"l":94751.2,"c":94780.4,"v":97800,"usd":1.03183156}
{"ts":1745835120000,"o":94780.4,"h":94800,"l":94721.3,"c":94746,"v":152600,"usd":1.6102462}
{"ts":1745835180000,"o":94746,"h":94753.2,"l":94700.1,"c":94715.1,"v":188200,"usd":1.98719213}
{"ts":1745835240000,"o":94715.1,"h":94739.9,"l":94653.2,"c":94667.7,"v":335400,"usd":3.54175432}
{"ts":1745835300000,"o":94667.7,"h":94699.4,"l":94670,"c":94672.9,"v":85900,"usd":0.9072192}
{"ts":1745835360000,"o":94672.9,"h":94689.9,"l":94670.7,"c":94689.9,"v":106900,"usd":1.12905374}
{"ts":1745835420000,"o":94689.9,"h":94710,"l":94688.3,"c":94710,"v":15100,"usd":0.15946554}
{"ts":1745835480000,"o":94710,"h":94709.9,"l":94672,"c":94672,"v":151300,"usd":1.5977206}
{"ts":1745835540000,"o":94672,"h":94684.6,"l":94607.6,"c":94607.6,"v":411400,"usd":4.34748179}
{"ts":1745835600000,"o":94607.6,"h":94670.5,"l":94600.1,"c":94663.2,"v":217200,"usd":2.29507368}
{"ts":1745835660000,"o":94663.2,"h":94663.2,"l":94585.3,"c":94600,"v":217500,"usd":2.29845359}
{"ts":1745835720000,"o":94600,"h":94588,"l":94368,"c":94398.2,"v":1212200,"usd":12.83517408}
{"ts":1745835780000,"o":94398.2,"h":94449.9,"l":94325.6,"c":94370.3,"v":652600,"usd":6.91378145}
{"ts":1745835840000,"o":94370.3,"h":94475.6,"l":94371,"c":94450,"v":181500,"usd":1.92211727}
{"ts":1745835900000,"o":94450,"h":94474.6,"l":94390.1,"c":94405.6,"v":447100,"usd":4.73446814}
{"ts":1745835960000,"o":94405.6,"h":94469.9,"l":94362.3,"c":94403.3,"v":237900,"usd":2.51958405}
{"ts":1745836020000,"o":94403.3,"h":94529.6,"l":94412.6,"c":94529.6,"v":628300,"usd":6.65204372}
{"ts":1745836080000,"o":94529.6,"h":94558.4,"l":94453.2,"c":94521.4,"v":370200,"usd":3.91675976}
{"ts":1745836140000,"o":94521.4,"h":94559.4,"l":94511.7,"c":94540,"v":329200,"usd":3.48205401}
{"ts":1745836200000,"o":94540,"h":94628.4,"l":94550,"c":94570.2,"v":339500,"usd":3.58886622}
{"ts":1745836260000,"o":94570.2,"h":94690,"l":94579.9,"c":94690,"v":114500,"usd":1.20967928}
{"ts":1745836320000,"o":94690,"h":94699.9,"l":94640.3,"c":94673.8,"v":382600,"usd":4.04146875}
{"ts":1745836380000,"o":94673.8,"h":94734.1,"l":94692.8,"c":94705,"v":565300,"usd":5.96859164}
{"ts":1745836440000,"o":94705,"h":94830.1,"l":94701.4,"c":94816.2,"v":1126600,"usd":11.8856428}
{"ts":1745836500000,"o":94816.2,"h":94943.6,"l":94788,"c":94922.9,"v":1914200,"usd":20.17382486}
{"ts":1745836560000,"o":94922.9,"h":95001.9,"l":94894.7,"c":94918.3,"v":798800,"usd":8.41169546}
{"ts":1745836620000,"o":94918.3,"h":94963.7,"l":94900.1,"c":94917.6,"v":426800,"usd":4.49553413}
{"ts":1745836680000,"o":94917.6,"h":95450,"l":94925.7,"c":95146.2,"v":17656200,"usd":185.38189384}
{"ts":1745836740000,"o":95146.2,"h":95186.5,"l":95074.5,"c":95074.5,"v":2403500,"usd":25.26218881}
{"ts":1745836800000,"o":95074.5,"h":95168,"l":95063.3,"c":95162,"v":1304400,"usd":13.71407489}
{"ts":1745836860000,"o":95162,"h":95199.9,"l":95093.3,"c":95197.4,"v":1013200,"usd":10.64807999}
{"ts":1745836920000,"o":95197.4,"h":95199,"l":95128.3,"c":95132.1,"v":809400,"usd":8.50423049}
{"ts":1745836980000,"o":95132.1,"h":95200,"l":95101,"c":95190.2,"v":441000,"usd":4.6342124}
{"ts":1745837040000,"o":95190.2,"h":95220,"l":95140.1,"c":95220,"v":537700,"usd":5.64894453}
{"ts":1745837100000,"o":95220,"h":95224.6,"l":95184.8,"c":95205,"v":396500,"usd":4.16447173}
{"ts":1745837160000,"o":95205,"h":95229.6,"l":95157.8,"c":95157.8,"v":405000,"usd":4.25416882}
{"ts":1745837220000,"o":95157.8,"h":95187.2,"l":95115.8,"c":95121.9,"v":343200,"usd":3.60682749}
{"ts":1745837280000,"o":95121.9,"h":95159.8,"l":95110.8,"c":95131.1,"v":284800,"usd":2.99370279}
{"ts":1745837340000,"o":95131.1,"h":95159.8,"l":95088.5,"c":95152.1,"v":349100,"usd":3.66985429}
{"ts":1745837400000,"o":95152.1,"h":95159.9,"l":95097.5,"c":95102.6,"v":499200,"usd":5.24806561}
{"ts":1745837460000,"o":95102.6,"h":95186.6,"l":95085.8,"c":95161.5,"v":451500,"usd":4.74582707}
{"ts":1745837520000,"o":95161.5,"h":95161.5,"l":95110.1,"c":95111,"v":255200,"usd":2.68279316}
{"ts":1745837580000,"o":95111,"h":95123.4,"l":95071.2,"c":95116.7,"v":856800,"usd":9.01018502}
{"ts":1745837640000,"o":95116.7,"h":95101.1,"l":95060.2,"c":95067.6,"v":216000,"usd":2.27180156}
{"ts":1745837700000,"o":95067.6,"h":95100,"l":95040.3,"c":95040.3,"v":300100,"usd":3.15665603}
{"ts":1745837760000,"o":95040.3,"h":95063.3,"l":95040.3,"c":95063.3,"v":173500,"usd":1.82527615}
{"ts":1745837820000,"o":95063.3,"h":95089,"l":95040.5,"c":95040.5,"v":85100,"usd":0.89510879}
{"ts":1745837880000,"o":95040.5,"h":95069.9,"l":95040.4,"c":95055.4,"v":88000,"usd":0.92572341}
{"ts":1745837940000,"o":95055.4,"h":95065.4,"l":95045.6,"c":95057.2,"v":113200,"usd":1.19092966}
{"ts":1745838000000,"o":95057.2,"h":95075.4,"l":95062.8,"c":95075.4,"v":132300,"usd":1.39163714}
{"ts":1745838060000,"o":95075.4,"h":95140,"l":95065.9,"c":95080,"v":865700,"usd":9.10329475}
{"ts":1745838120000,"o":95080,"h":95063.8,"l":95018.7,"c":95040,"v":442200,"usd":4.65306263}
{"ts":1745838180000,"o":95040,"h":95050,"l":95022.2,"c":95024.3,"v":220000,"usd":2.31487961}
{"ts":1745838240000,"o":95024.3,"h":95048.2,"l":95021.3,"c":95039.1,"v":184100,"usd":1.93708397}
{"ts":1745838300000,"o":95039.1,"h":95156.8,"l":95039.1,"c":95156.8,"v":469600,"usd":4.9384646}
{"ts":1745838360000,"o":95156.8,"h":95230,"l":95154.7,"c":95230,"v":257900,"usd":2.70963002}
{"ts":1745838420000,"o":95230,"h":95415,"l":95238.9,"c":95350,"v":1096100,"usd":11.49911583}
{"ts":1745838480000,"o":95350,"h":95377.3,"l":95300.6,"c":95377.3,"v":227300,"usd":2.38428798}
{"ts":1745838540000,"o":95377.3,"h":95381,"l":95333.5,"c":95374.7,"v":687700,"usd":7.21113201}
{"ts":1745838600000,"o":95374.7,"h":95472.6,"l":95370,"c":95460.6,"v":1062400,"usd":11.13318024}
{"ts":1745838660000,"o":95460.6,"h":95429.9,"l":95361,"c":95361.1,"v":310200,"usd":3.2515938}
{"ts":1745838720000,"o":95361.1,"h":95403.3,"l":95298.4,"c":95298.4,"v":444200,"usd":4.65906396}
{"ts":1745838780000,"o":95298.4,"h":95301.6,"l":95282.4,"c":95299.8,"v":286900,"usd":3.01083007}
{"ts":1745838840000,"o":95299.8,"h":95299.9,"l":95282.4,"c":95282.5,"v":124900,"usd":1.31074343}
{"ts":1745838900000,"o":95282.5,"h":95293.6,"l":95261.3,"c":95263.6,"v":282200,"usd":2.96167429}
{"ts":1745838960000,"o":95263.6,"h":95300,"l":95268.6,"c":95300,"v":109100,"usd":1.14504643}
{"ts":1745839020000,"o":95300,"h":95338.3,"l":95262.7,"c":95271.1,"v":376700,"usd":3.95240933}
{"ts":1745839080000,"o":95271.1,"h":95322.6,"l":95261.9,"c":95322.6,"v":454800,"usd":4.77283849}
{"ts":1745839140000,"o":95322.6,"h":95340,"l":95313,"c":95340,"v":382900,"usd":4.01647779}
{"ts":1745839200000,"o":95340,"h":95379.8,"l":95332.4,"c":95361.7,"v":193500,"usd":2.02920348}
{"ts":1745839260000,"o":95361.7,"h":95378.8,"l":95300,"c":95300,"v":224500,"usd":2.35449162}
{"ts":1745839320000,"o":95300,"h":95343.6,"l":95290.1,"c":95330.1,"v":105400,"usd":1.10550469}
{"ts":1745839380000,"o":95330.1,"h":95364.6,"l":95310.1,"c":95349.9,"v":129000,"usd":1.35307139}
{"ts":1745839440000,"o":95349.9,"h":95369.4,"l":95350,"c":95358.7,"v":26100,"usd":0.27369583}
{"ts":1745839500000,"o":95358.7,"h":95378.7,"l":95378.6,"c":95378.6,"v":23900,"usd":0.25057955}
{"ts":1745839560000,"o":95378.6,"h":95496.9,"l":95378.7,"c":95496.9,"v":390700,"usd":4.09383583}
{"ts":1745839620000,"o":95496.9,"h":95510.7,"l":95474.1,"c":95490.3,"v":361900,"usd":3.79000041}
{"ts":1745839680000,"o":95490.3,"h":95499.9,"l":95483.9,"c":95486.7,"v":110700,"usd":1.15924439}
{"ts":1745839740000,"o":95486.7,"h":95507.9,"l":95480.4,"c":95485.3,"v":169300,"usd":1.77299468}
{"ts":1745839800000,"o":95485.3,"h":95499.2,"l":95482.8,"c":95482.8,"v":23600,"usd":0.24713325}
{"ts":1745839860000,"o":95482.8,"h":95508,"l":95482.8,"c":95496.9,"v":80000,"usd":0.83773109}
{"ts":1745839920000,"o":95496.9,"h":95496.9,"l":95450.1,"c":95450.1,"v":297000,"usd":3.11085063}
{"ts":1745839980000,"o":95450.1,"h":95489.9,"l":95420.9,"c":95420.9,"v":273900,"usd":2.86958956}
{"ts":1745840040000,"o":95420.9,"h":95454.6,"l":95423,"c":95426.9,"v":155700,"usd":1.63138489}
{"ts":1745840100000,"o":95426.9,"h":95479.8,"l":95425.7,"c":95462,"v":123300,"usd":1.29189245}
{"ts":1745840160000,"o":95462,"h":95480,"l":95447.6,"c":95480,"v":142300,"usd":1.49059359}
{"ts":1745840220000,"o":95480,"h":95489.9,"l":95380.7,"c":95380.7,"v":138900,"usd":1.45512508}
{"ts":1745840280000,"o":95380.7,"h":95407,"l":95380,"c":95390,"v":262200,"usd":2.74861964}
{"ts":1745840340000,"o":95390,"h":95448.3,"l":95380.1,"c":95430.1,"v":49100,"usd":0.51459504}
{"ts":1745840400000,"o":95430.1,"h":95460,"l":95410,"c":95422.2,"v":147300,"usd":1.54366216}
{"ts":1745840460000,"o":95422.2,"h":95494.7,"l":95427.2,"c":95488,"v":175900,"usd":1.84261358}
{"ts":1745840520000,"o":95488,"h":95534.1,"l":95482.3,"c":95534.1,"v":323900,"usd":3.3905678}
{"ts":1745840580000,"o":95534.1,"h":95545.6,"l":95480.1,"c":95480.1,"v":389900,"usd":4.08189727}
{"ts":1745840640000,"o":95480.1,"h":95480,"l":95424.9,"c":95469.4,"v":65700,"usd":0.68833743}
{"ts":1745840700000,"o":95469.4,"h":95465.6,"l":95409.7,"c":95409.7,"v":384300,"usd":4.0259666}
{"ts":1745840760000,"o":95409.7,"h":95449.8,"l":95423.6,"c":95436.4,"v":66600,"usd":0.69784115}
{"ts":1745840820000,"o":95436.4,"h":95436.4,"l":95326.3,"c":95326.3,"v":192200,"usd":2.0144893}
{"ts":1745840880000,"o":95326.3,"h":95320,"l":95236.5,"c":95273.6,"v":198500,"usd":2.08344412}
{"ts":1745840940000,"o":95273.6,"h":95298.1,"l":95260.1,"c":95290,"v":239500,"usd":2.51346769}
{"ts":1745841000000,"o":95290,"h":95327.7,"l":95250.1,"c":95280.1,"v":170700,"usd":1.79130152}
{"ts":1745841060000,"o":95280.1,"h":95342,"l":95293.7,"c":95342,"v":33700,"usd":0.3534826}
{"ts":1745841120000,"o":95342,"h":95382,"l":95290.1,"c":95298.5,"v":166900,"usd":1.75050278}
{"ts":1745841180000,"o":95298.5,"h":95306.4,"l":95236.5,"c":95241,"v":152200,"usd":1.59748759}
{"ts":1745841240000,"o":95241,"h":95259.5,"l":95236.5,"c":95252.3,"v":79700,"usd":0.83682351}
{"ts":1745841300000,"o":95252.3,"h":95290,"l":95252.4,"c":95270.4,"v":113900,"usd":1.1957333}
{"ts":1745841360000,"o":95270.4,"h":95284.7,"l":95260.1,"c":95284.6,"v":23900,"usd":0.25086122}
{"ts":1745841420000,"o":95284.6,"h":95300,"l":95272.7,"c":95300,"v":171700,"usd":1.80197731}
{"ts":1745841480000,"o":95300,"h":95299.9,"l":95252.4,"c":95252.4,"v":108800,"usd":1.14220782}
{"ts":1745841540000,"o":95252.4,"h":95252.3,"l":95240.1,"c":95248,"v":119300,"usd":1.25247618}
{"ts":1745841600000,"o":95248,"h":95338.1,"l":95251.9,"c":95338.1,"v":51100,"usd":0.53621828}
{"ts":1745841660000,"o":95338.1,"h":95383.6,"l":95287.6,"c":95287.6,"v":393400,"usd":4.12568549}
{"ts":1745841720000,"o":95287.6,"h":95281.9,"l":95230.5,"c":95240.4,"v":136400,"usd":1.43190522}
{"ts":1745841780000,"o":95240.4,"h":95231.4,"l":95202.2,"c":95208.8,"v":50000,"usd":0.52510107}
{"ts":1745841840000,"o":95208.8,"h":95228.5,"l":95107.2,"c":95122.6,"v":269500,"usd":2.832348}
{"ts":1745841900000,"o":95122.6,"h":95200,"l":95119.3,"c":95200,"v":121000,"usd":1.27193553}
{"ts":1745841960000,"o":95200,"h":95261.4,"l":95207.4,"c":95244.2,"v":33600,"usd":0.35275177}
{"ts":1745842020000,"o":95244.2,"h":95278.5,"l":95244.2,"c":95272.6,"v":36900,"usd":0.38735788}
{"ts":1745842080000,"o":95272.6,"h":95272.6,"l":95160.1,"c":95179.6,"v":161400,"usd":1.69468265}
{"ts":1745842140000,"o":95179.6,"h":95189.6,"l":95150,"c":95160.1,"v":251600,"usd":2.64387741}
{"ts":1745842200000,"o":95160.1,"h":95158,"l":95100,"c":95100,"v":244900,"usd":2.57457763}
{"ts":1745842260000,"o":95100,"h":95119.9,"l":95087.4,"c":95090.7,"v":358200,"usd":3.76666536}
{"ts":1745842320000,"o":95090.7,"h":95189.9,"l":95081.6,"c":95189.9,"v":86200,"usd":0.90621852}
{"ts":1745842380000,"o":95189.9,"h":95215.6,"l":95180.4,"c":95182.8,"v":141700,"usd":1.48841518}
{"ts":1745842440000,"o":95182.8,"h":95200.2,"l":95182.9,"c":95196.7,"v":283400,"usd":2.97731864}
{"ts":1745842500000,"o":95196.7,"h":95183.6,"l":95132.7,"c":95136.6,"v":88000,"usd":0.92456558}
{"ts":1745842560000,"o":95136.6,"h":95194.3,"l":95120.1,"c":95133.8,"v":178200,"usd":1.87308104}
{"ts":1745842620000,"o":95133.8,"h":95200,"l":95151.5,"c":95200,"v":250700,"usd":2.63451455}
{"ts":1745842680000,"o":95200,"h":95275.9,"l":95217.8,"c":95241.9,"v":111400,"usd":1.16946503}
{"ts":1745842740000,"o":95241.9,"h":95299.8,"l":95253.1,"c":95271.8,"v":17800,"usd":0.18681584}
{"ts":1745842800000,"o":95271.8,"h":95270,"l":95222.5,"c":95222.5,"v":122700,"usd":1.28798792}
{"ts":1745842860000,"o":95222.5,"h":95237.1,"l":95210,"c":95210,"v":70100,"usd":0.73617423}
{"ts":1745842920000,"o":95210,"h":95213.4,"l":95134.8,"c":95140.1,"v":144800,"usd":1.52112849}
{"ts":1745842980000,"o":95140.1,"h":95189.1,"l":95132.1,"c":95186.8,"v":45500,"usd":0.47812119}
{"ts":1745843040000,"o":95186.8,"h":95220,"l":95179.9,"c":95220,"v":68900,"usd":0.72377475}
{"ts":1745843100000,"o":95220,"h":95255.6,"l":95222.5,"c":95251.1,"v":59300,"usd":0.62261789}
{"ts":1745843160000,"o":95251.1,"h":95250.4,"l":95221.7,"c":95233.8,"v":35500,"usd":0.37276859}
{"ts":1745843220000,"o":95233.8,"h":95283.9,"l":95220.1,"c":95267.4,"v":279300,"usd":2.93167344}
{"ts":1745843280000,"o":95267.4,"h":95284,"l":95262.7,"c":95284,"v":114200,"usd":1.19854516}
{"ts":1745843340000,"o":95284,"h":95310.3,"l":95273,"c":95282.4,"v":166600,"usd":1.74830605}
{"ts":1745843400000,"o":95282.4,"h":95310.4,"l":95287.5,"c":95310.4,"v":104400,"usd":1.09550582}
{"ts":1745843460000,"o":95310.4,"h":95333.1,"l":95270.1,"c":95276.8,"v":247300,"usd":2.59440527}
{"ts":1745843520000,"o":95276.8,"h":95300,"l":95232.5,"c":95300,"v":234700,"usd":2.46364777}
{"ts":1745843580000,"o":95300,"h":95325.6,"l":95301,"c":95325.6,"v":68400,"usd":0.71765691}
{"ts":1745843640000,"o":95325.6,"h":95392.9,"l":95334.1,"c":95392.9,"v":64700,"usd":0.67851612}
{"ts":1745843700000,"o":95392.9,"h":95431.7,"l":95343.7,"c":95343.7,"v":322800,"usd":3.38421767}
{"ts":1745843760000,"o":95343.7,"h":95359.8,"l":95342.2,"c":95342.2,"v":4600,"usd":0.04824336}
{"ts":1745843820000,"o":95342.2,"h":95357.4,"l":95308.5,"c":95339.9,"v":53200,"usd":0.55801368}
{"ts":1745843880000,"o":95339.9,"h":95339.8,"l":95285.2,"c":95286.7,"v":171600,"usd":1.80085727}
{"ts":1745843940000,"o":95286.7,"h":95323.6,"l":95254.4,"c":95323.6,"v":148800,"usd":1.56162554}
{"ts":1745844000000,"o":95323.6,"h":95394.9,"l":95315.8,"c":95394.9,"v":13400,"usd":0.14052356}
{"ts":1745844060000,"o":95394.9,"h":95434.1,"l":95360.1,"c":95434.1,"v":270400,"usd":2.83465691}
{"ts":1745844120000,"o":95434.1,"h":95464.2,"l":95429.2,"c":95445.2,"v":91600,"usd":0.95969021}
{"ts":1745844180000,"o":95445.2,"h":95465.3,"l":95441.1,"c":95465.3,"v":149400,"usd":1.56524825}
{"ts":1745844240000,"o":95465.3,"h":95507.4,"l":95420.1,"c":95480,"v":453900,"usd":4.75441322}
{"ts":1745844300000,"o":95480,"h":95515.6,"l":95448.9,"c":95506.7,"v":102900,"usd":1.07764993}
{"ts":1745844360000,"o":95506.7,"h":95526,"l":95480.1,"c":95508.6,"v":428300,"usd":4.48484874}
{"ts":1745844420000,"o":95508.6,"h":95542,"l":95508.7,"c":95528.7,"v":157200,"usd":1.64554119}
{"ts":1745844480000,"o":95528.7,"h":95651.9,"l":95535.1,"c":95550,"v":1275500,"usd":13.34171614}
{"ts":1745844540000,"o":95550,"h":95540,"l":95381.2,"c":95381.2,"v":506400,"usd":5.30687356}
{"ts":1745844600000,"o":95381.2,"h":95416.6,"l":95365,"c":95402.3,"v":364400,"usd":3.8203759}
{"ts":1745844660000,"o":95402.3,"h":95437.1,"l":95341,"c":95346.4,"v":163300,"usd":1.7120568}
{"ts":1745844720000,"o":95346.4,"h":95409.9,"l":95341.4,"c":95409.9,"v":180300,"usd":1.8904539}
{"ts":1745844780000,"o":95409.9,"h":95400.2,"l":95380.1,"c":95395.2,"v":166700,"usd":1.74748348}
{"ts":1745844840000,"o":95395.2,"h":95419.5,"l":95400,"c":95419.5,"v":11200,"usd":0.1173872}
{"ts":1745844900000,"o":95419.5,"h":95404.6,"l":95378.3,"c":95378.3,"v":216400,"usd":2.26846899}
{"ts":1745844960000,"o":95378.3,"h":95397.6,"l":95319.6,"c":95319.6,"v":317000,"usd":3.32419259}
{"ts":1745845020000,"o":95319.6,"h":95420.2,"l":95296,"c":95357.5,"v":1208400,"usd":12.66956873}
{"ts":1745845080000,"o":95357.5,"h":95399.9,"l":95350.3,"c":95399.1,"v":183900,"usd":1.92847989}
{"ts":1745845140000,"o":95399.1,"h":95399,"l":95350.3,"c":95368.7,"v":245200,"usd":2.57106238}
{"ts":1745845200000,"o":95368.7,"h":95364.3,"l":95325,"c":95343.7,"v":450100,"usd":4.72052373}
{"ts":1745845260000,"o":95343.7,"h":95379.9,"l":95303.4,"c":95313.7,"v":424400,"usd":4.4520163}
{"ts":1745845320000,"o":95313.7,"h":95352.4,"l":95276.4,"c":95342.8,"v":596700,"usd":6.26110077}
{"ts":1745845380000,"o":95342.8,"h":95423.3,"l":95300.1,"c":95300.1,"v":2811100,"usd":29.48074718}
{"ts":1745845440000,"o":95300.1,"h":95357.5,"l":95280.1,"c":95335.8,"v":572100,"usd":6.00273664}
{"ts":1745845500000,"o":95335.8,"h":95421.7,"l":95324.3,"c":95421.7,"v":465700,"usd":4.88318764}
{"ts":1745845560000,"o":95421.7,"h":95460.6,"l":95337.6,"c":95348.6,"v":285600,"usd":2.99380049}
{"ts":1745845620000,"o":95348.6,"h":95434.6,"l":95341.4,"c":95349.4,"v":589300,"usd":6.17830415}
{"ts":1745845680000,"o":95349.4,"h":95490,"l":95362.2,"c":95486,"v":370100,"usd":3.87777788}
{"ts":1745845740000,"o":95486,"h":95500,"l":95320,"c":95321,"v":838600,"usd":8.78806616}
{"ts":1745845800000,"o":95321,"h":95322.7,"l":95211.3,"c":95231.5,"v":860800,"usd":9.03610119}
{"ts":1745845860000,"o":95231.5,"h":95249.9,"l":95163.1,"c":95172.1,"v":578000,"usd":6.07162337}
{"ts":1745845920000,"o":95172.1,"h":95204,"l":95107.2,"c":95149.1,"v":636800,"usd":6.69233065}
{"ts":1745845980000,"o":95149.1,"h":95192.5,"l":95136,"c":95158.3,"v":447200,"usd":4.69971002}
{"ts":1745846040000,"o":95158.3,"h":95190.6,"l":95153.9,"c":95179.7,"v":275400,"usd":2.89369512}
{"ts":1745846100000,"o":95179.7,"h":95267.3,"l":95178.7,"c":95267.3,"v":162400,"usd":1.70598288}
{"ts":1745846160000,"o":95267.3,"h":95275.5,"l":95259.3,"c":95259.4,"v":166300,"usd":1.74576535}
{"ts":1745846220000,"o":95259.4,"h":95278.5,"l":95212.3,"c":95212.3,"v":347600,"usd":3.64894959}
{"ts":1745846280000,"o":95212.3,"h":95239.9,"l":95200,"c":95200,"v":183700,"usd":1.92918617}
{"ts":1745846340000,"o":95200,"h":95251,"l":95199.6,"c":95243.4,"v":115200,"usd":1.20970069}
{"ts":1745846400000,"o":95243.4,"h":95248,"l":95240.5,"c":95248,"v":27100,"usd":0.28453259}
{"ts":1745846460000,"o":95248,"h":95275.2,"l":95248,"c":95275.2,"v":46900,"usd":0.49237568}
{"ts":1745846520000,"o":95275.2,"h":95275.1,"l":95200.7,"c":95200.7,"v":58000,"usd":0.60894263}
{"ts":1745846580000,"o":95200.7,"h":95212.8,"l":95200,"c":95200,"v":115000,"usd":1.20792186}
{"ts":1745846640000,"o":95200,"h":95200,"l":95190,"c":95200,"v":138100,"usd":1.45074338}
{"ts":1745846700000,"o":95200,"h":95203.9,"l":95181.3,"c":95203.8,"v":358500,"usd":3.76618871}
{"ts":1745846760000,"o":95203.8,"h":95192.2,"l":95181.3,"c":95192.2,"v":92200,"usd":0.96861663}
{"ts":1745846820000,"o":95192.2,"h":95203.2,"l":95185.7,"c":95185.7,"v":103800,"usd":1.09046676}
{"ts":1745846880000,"o":95185.7,"h":95212,"l":95181.2,"c":95193.3,"v":182400,"usd":1.91628553}
{"ts":1745846940000,"o":95193.3,"h":95193.3,"l":95169.7,"c":95169.7,"v":287900,"usd":3.02483059}
{"ts":1745847000000,"o":95169.7,"h":95168,"l":95051.8,"c":95065,"v":898500,"usd":9.44587833}
{"ts":1745847060000,"o":95065,"h":95158.7,"l":95051.8,"c":95158.7,"v":289100,"usd":3.04013951}
{"ts":1745847120000,"o":95158.7,"h":95189.5,"l":94937.7,"c":94944.5,"v":769000,"usd":8.09111094}
{"ts":1745847180000,"o":94944.5,"h":95041.8,"l":94839.2,"c":94986.5,"v":1512400,"usd":15.93165674}
{"ts":1745847240000,"o":94986.5,"h":94979.4,"l":94852.4,"c":94910.7,"v":659500,"usd":6.94970996}
{"ts":1745847300000,"o":94910.7,"h":94908.1,"l":94642.5,"c":94794.8,"v":4056700,"usd":42.82839362}
{"ts":1745847360000,"o":94794.8,"h":94869,"l":94772.1,"c":94869,"v":1174600,"usd":12.38746053}
{"ts":1745847420000,"o":94869,"h":94897.2,"l":94725.9,"c":94754.2,"v":785300,"usd":8.2849683}
{"ts":1745847480000,"o":94754.2,"h":94770.5,"l":94663,"c":94708.7,"v":642700,"usd":6.78565206}
{"ts":1745847540000,"o":94708.7,"h":94774.2,"l":94706.5,"c":94724.4,"v":701100,"usd":7.40016293}
{"ts":1745847600000,"o":94724.4,"h":94720.1,"l":94553.4,"c":94580.5,"v":1220800,"usd":12.90063299}
{"ts":1745847660000,"o":94580.5,"h":94708.7,"l":94578.9,"c":94703.5,"v":654000,"usd":6.90854987}
{"ts":1745847720000,"o":94703.5,"h":94788.4,"l":94691.4,"c":94740,"v":764600,"usd":8.07023605}
{"ts":1745847780000,"o":94740,"h":94800,"l":94702.5,"c":94765.6,"v":477000,"usd":5.03411492}
{"ts":1745847840000,"o":94765.6,"h":94789.9,"l":94740.1,"c":94789.8,"v":135000,"usd":1.4245163}
{"ts":1745847900000,"o":94789.8,"h":94776.9,"l":94740.1,"c":94746.4,"v":373100,"usd":3.93729424}
{"ts":1745847960000,"o":94746.4,"h":94800,"l":94568.1,"c":94592.3,"v":2756400,"usd":29.12469932}
{"ts":1745848020000,"o":94592.3,"h":94659.9,"l":94581.7,"c":94650,"v":515500,"usd":5.44836026}
{"ts":1745848080000,"o":94650,"h":94650,"l":94553.6,"c":94553.6,"v":468200,"usd":4.94874485}
{"ts":1745848140000,"o":94553.6,"h":94552.5,"l":94047,"c":94449.7,"v":14237900,"usd":150.98164368}
{"ts":1745848200000,"o":94449.7,"h":94458.8,"l":94316,"c":94376.6,"v":1607600,"usd":17.03429727}
{"ts":1745848260000,"o":94376.6,"h":94410.8,"l":94316.1,"c":94360,"v":1005500,"usd":10.65695432}
{"ts":1745848320000,"o":94360,"h":94412,"l":94294.5,"c":94350.2,"v":417700,"usd":4.42776263}
{"ts":1745848380000,"o":94350.2,"h":94480.7,"l":94308.9,"c":94422,"v":547600,"usd":5.8014674}
{"ts":1745848440000,"o":94422,"h":94441.3,"l":94322.1,"c":94322.1,"v":266400,"usd":2.82260819}
{"ts":1745848500000,"o":94322.1,"h":94322,"l":94239,"c":94242.2,"v":732900,"usd":7.77463575}
{"ts":1745848560000,"o":94242.2,"h":94254.8,"l":94184.7,"c":94207.5,"v":702400,"usd":7.45568621}
{"ts":1745848620000,"o":94207.5,"h":94251.7,"l":94145,"c":94198.6,"v":786400,"usd":8.34997901}
{"ts":1745848680000,"o":94198.6,"h":94213.2,"l":93975.7,"c":94034.8,"v":2449400,"usd":26.03639223}
{"ts":1745848740000,"o":94034.8,"h":94026.5,"l":93955,"c":94019.6,"v":546900,"usd":5.81947412}
{"ts":1745848800000,"o":94019.6,"h":94004.5,"l":93910.7,"c":93951,"v":833000,"usd":8.86624116}
{"ts":1745848860000,"o":93951,"h":93992.6,"l":93846,"c":93988.6,"v":832300,"usd":8.86325754}
{"ts":1745848920000,"o":93988.6,"h":94089.6,"l":93976,"c":94084.2,"v":603400,"usd":6.41638726}
{"ts":1745848980000,"o":94084.2,"h":94200,"l":94054.1,"c":94130.7,"v":718900,"usd":7.63745075}
{"ts":1745849040000,"o":94130.7,"h":94244.2,"l":94179.1,"c":94242.3,"v":504400,"usd":5.35360996}
{"ts":1745849100000,"o":94242.3,"h":94356.1,"l":94247.5,"c":94330.8,"v":1565400,"usd":16.59692562}
{"ts":1745849160000,"o":94330.8,"h":94331.8,"l":94271.4,"c":94300,"v":547900,"usd":5.81028509}
{"ts":1745849220000,"o":94300,"h":94355.8,"l":94301.1,"c":94336,"v":388200,"usd":4.11534743}
{"ts":1745849280000,"o":94336,"h":94355.9,"l":94260.7,"c":94263.3,"v":761100,"usd":8.07019605}
{"ts":1745849340000,"o":94263.3,"h":94410,"l":94263.4,"c":94410,"v":329200,"usd":3.48956948}
{"ts":1745849400000,"o":94410,"h":94455.4,"l":94364.7,"c":94400,"v":435400,"usd":4.6117103}
{"ts":1745849460000,"o":94400,"h":94478,"l":94392,"c":94477.9,"v":503700,"usd":5.33414919}
{"ts":1745849520000,"o":94477.9,"h":94485.9,"l":94442.8,"c":94442.8,"v":178200,"usd":1.88651794}
{"ts":1745849580000,"o":94442.8,"h":94496,"l":94437.6,"c":94489.8,"v":147200,"usd":1.55806171}
{"ts":1745849640000,"o":94489.8,"h":94500,"l":94460.1,"c":94500,"v":268400,"usd":2.84074965}
{"ts":1745849700000,"o":94500,"h":94509.9,"l":94467.3,"c":94481.9,"v":865900,"usd":9.16477015}
{"ts":1745849760000,"o":94481.9,"h":94508,"l":94460,"c":94460,"v":57200,"usd":0.60541386}
{"ts":1745849820000,"o":94460,"h":94580,"l":94447.9,"c":94552.1,"v":501800,"usd":5.31026616}
{"ts":1745849880000,"o":94552.1,"h":94633.4,"l":94558.5,"c":94625.7,"v":263900,"usd":2.7896815}
{"ts":1745849940000,"o":94625.7,"h":94615,"l":94510.9,"c":94584.9,"v":372700,"usd":3.94075057}
{"ts":1745850000000,"o":94584.9,"h":94633,"l":94522.2,"c":94628,"v":424400,"usd":4.48708239}
{"ts":1745850060000,"o":94628,"h":94733.1,"l":94610,"c":94733.1,"v":347500,"usd":3.67157675}
{"ts":1745850120000,"o":94733.1,"h":94857.5,"l":94725.2,"c":94800,"v":1290000,"usd":13.60938007}
{"ts":1745850180000,"o":94800,"h":94880,"l":94712.1,"c":94748,"v":1033500,"usd":10.90335672}
{"ts":1745850240000,"o":94748,"h":94749.9,"l":94633.1,"c":94633.1,"v":536800,"usd":5.66664395}
{"ts":1745850300000,"o":94633.1,"h":94745.5,"l":94610.1,"c":94743.2,"v":186200,"usd":1.9670633}
{"ts":1745850360000,"o":94743.2,"h":94745.4,"l":94720,"c":94720,"v":65900,"usd":0.69568213}
{"ts":1745850420000,"o":94720,"h":94724.6,"l":94642.5,"c":94673.7,"v":155400,"usd":1.6411891}
{"ts":1745850480000,"o":94673.7,"h":94674.3,"l":94650,"c":94656.5,"v":55300,"usd":0.58419721}
{"ts":1745850540000,"o":94656.5,"h":94669.9,"l":94633.7,"c":94669.6,"v":230600,"usd":2.43659506}
{"ts":1745850600000,"o":94669.6,"h":94669.7,"l":94633.7,"c":94640,"v":119200,"usd":1.25919}
{"ts":1745850660000,"o":94640,"h":94698.6,"l":94630,"c":94630,"v":416800,"usd":4.40307716}
{"ts":1745850720000,"o":94630,"h":94620,"l":94486,"c":94486,"v":562900,"usd":5.95198882}
{"ts":1745850780000,"o":94486,"h":94509.9,"l":94430.2,"c":94460.4,"v":367700,"usd":3.89186463}
{"ts":1745850840000,"o":94460.4,"h":94482.6,"l":94370,"c":94370,"v":253800,"usd":2.68870368}
{"ts":1745850900000,"o":94370,"h":94435.6,"l":94369,"c":94396.6,"v":135200,"usd":1.43238887}
{"ts":1745850960000,"o":94396.6,"h":94448.8,"l":94370.1,"c":94448.8,"v":305400,"usd":3.23518668}
{"ts":1745851020000,"o":94448.8,"h":94528.9,"l":94430.1,"c":94519.1,"v":187300,"usd":1.98211145}
{"ts":1745851080000,"o":94519.1,"h":94567,"l":94520.5,"c":94567,"v":112200,"usd":1.18663023}
{"ts":1745851140000,"o":94567,"h":94618.1,"l":94550.3,"c":94618.1,"v":154500,"usd":1.63356929}
{"ts":1745851200000,"o":94618.1,"h":94633.5,"l":94609.1,"c":94610.8,"v":150400,"usd":1.58943099}
{"ts":1745851260000,"o":94610.8,"h":94611.6,"l":94535.8,"c":94541.7,"v":181000,"usd":1.91391593}
{"ts":1745851320000,"o":94541.7,"h":94531.6,"l":94430.1,"c":94484.5,"v":298800,"usd":3.16262392}
{"ts":1745851380000,"o":94484.5,"h":94569.9,"l":94480.4,"c":94560.8,"v":186900,"usd":1.9776358}
{"ts":1745851440000,"o":94560.8,"h":94633.5,"l":94550.1,"c":94633.4,"v":88100,"usd":0.93137935}
{"ts":1745851500000,"o":94633.4,"h":94681.5,"l":94618.9,"c":94620.1,"v":230800,"usd":2.43906597}
{"ts":1745851560000,"o":94620.1,"h":94713.4,"l":94600.1,"c":94708,"v":85200,"usd":0.8999851}
{"ts":1745851620000,"o":94708,"h":94708.2,"l":94667.7,"c":94706.3,"v":47500,"usd":0.50163509}
{"ts":1745851680000,"o":94706.3,"h":94725,"l":94692.4,"c":94721.3,"v":18200,"usd":0.19216205}
{"ts":1745851740000,"o":94721.3,"h":94700,"l":94651.9,"c":94655.2,"v":189800,"usd":2.00483899}
{"ts":1745851800000,"o":94655.2,"h":94689.9,"l":94582.1,"c":94622.8,"v":1124200,"usd":11.88380979}
{"ts":1745851860000,"o":94622.8,"h":94633.4,"l":94530,"c":94531.5,"v":130900,"usd":1.38415936}
{"ts":1745851920000,"o":94531.5,"h":94594.5,"l":94494.2,"c":94594.5,"v":276200,"usd":2.92242367}
{"ts":1745851980000,"o":94594.5,"h":94594.9,"l":94453.6,"c":94465,"v":763900,"usd":8.07973918}
{"ts":1745852040000,"o":94465,"h":94465.1,"l":94427.5,"c":94427.5,"v":224800,"usd":2.38045187}
{"ts":1745852100000,"o":94427.5,"h":94451.9,"l":94409.5,"c":94409.6,"v":226900,"usd":2.40284952}
{"ts":1745852160000,"o":94409.6,"h":94440,"l":94391.1,"c":94439.9,"v":79500,"usd":0.84207708}
{"ts":1745852220000,"o":94439.9,"h":94439.9,"l":94360.6,"c":94390,"v":170600,"usd":1.80757493}
{"ts":1745852280000,"o":94390,"h":94399.9,"l":94342.9,"c":94380.3,"v":380600,"usd":4.03302992}
{"ts":1745852340000,"o":94380.3,"h":94423.1,"l":94372.9,"c":94372.9,"v":78900,"usd":0.83578476}
{"ts":1745852400000,"o":94372.9,"h":94431.9,"l":94351.2,"c":94411.1,"v":204700,"usd":2.1689184}
{"ts":1745852460000,"o":94411.1,"h":94473.6,"l":94372.2,"c":94372.2,"v":214000,"usd":2.26679422}
{"ts":1745852520000,"o":94372.2,"h":94523,"l":94391,"c":94512.8,"v":138400,"usd":1.46460412}
{"ts":1745852580000,"o":94512.8,"h":94521.9,"l":94420.1,"c":94459.1,"v":134800,"usd":1.42686521}
{"ts":1745852640000,"o":94459.1,"h":94460,"l":94425,"c":94430.4,"v":222300,"usd":2.35407632}
{"ts":1745852700000,"o":94430.4,"h":94479.7,"l":94385.5,"c":94385.5,"v":32000,"usd":0.33886314}
{"ts":1745852760000,"o":94385.5,"h":94385,"l":94358.8,"c":94360,"v":32300,"usd":0.34227402}
{"ts":1745852820000,"o":94360,"h":94391.6,"l":94337.5,"c":94337.5,"v":146000,"usd":1.54732937}
{"ts":1745852880000,"o":94337.5,"h":94338,"l":94230,"c":94230,"v":468800,"usd":4.9722922}
{"ts":1745852940000,"o":94230,"h":94250,"l":94189.2,"c":94189.2,"v":306000,"usd":3.24812084}
{"ts":1745853000000,"o":94189.2,"h":94198.9,"l":94096.2,"c":94104.8,"v":270500,"usd":2.87381631}
{"ts":1745853060000,"o":94104.8,"h":94151.8,"l":94081.2,"c":94081.2,"v":403100,"usd":4.28312842}
{"ts":1745853120000,"o":94081.2,"h":94134.5,"l":94040,"c":94134.5,"v":240200,"usd":2.55307062}
{"ts":1745853180000,"o":94134.5,"h":94160,"l":94120.1,"c":94160,"v":33800,"usd":0.35907426}
{"ts":1745853240000,"o":94160,"h":94178.7,"l":94155.6,"c":94163.8,"v":297800,"usd":3.16268022}
{"ts":1745853300000,"o":94163.8,"h":94158,"l":94100.2,"c":94140,"v":48000,"usd":0.50984879}
{"ts":1745853360000,"o":94140,"h":94183.9,"l":94085.4,"c":94172.9,"v":107300,"usd":1.13958928}
{"ts":1745853420000,"o":94172.9,"h":94163.8,"l":94047.8,"c":94047.8,"v":205000,"usd":2.17860536}
{"ts":1745853480000,"o":94047.8,"h":94076,"l":93961.1,"c":94036.9,"v":712100,"usd":7.57402632}
{"ts":1745853540000,"o":94036.9,"h":94030.6,"l":93987,"c":93987,"v":445900,"usd":4.74366211}
{"ts":1745853600000,"o":93987,"h":94058.6,"l":93980.1,"c":94058.6,"v":401900,"usd":4.2756907}
{"ts":1745853660000,"o":94058.6,"h":94057.1,"l":93980.1,"c":94032.2,"v":174600,"usd":1.85675336}
{"ts":1745853720000,"o":94032.2,"h":94013.1,"l":93891.6,"c":93903.3,"v":422700,"usd":4.49953748}
{"ts":1745853780000,"o":93903.3,"h":93891.6,"l":93782.8,"c":93783.1,"v":459900,"usd":4.90102416}
{"ts":1745853840000,"o":93783.1,"h":93864.4,"l":93755.2,"c":93844.9,"v":479300,"usd":5.11062599}
{"ts":1745853900000,"o":93844.9,"h":93860,"l":93800.1,"c":93860,"v":175800,"usd":1.87367111}
{"ts":1745853960000,"o":93860,"h":93860,"l":93771.1,"c":93787.4,"v":760100,"usd":8.10410072}
{"ts":1745854020000,"o":93787.4,"h":93839.3,"l":93762.1,"c":93775.2,"v":169300,"usd":1.80522182}
{"ts":1745854080000,"o":93775.2,"h":93775.1,"l":93663.7,"c":93663.8,"v":2356800,"usd":25.14655878}
{"ts":1745854140000,"o":93663.8,"h":93675.7,"l":93575.1,"c":93590,"v":3112700,"usd":33.24321621}
{"ts":1745854200000,"o":93590,"h":93760.9,"l":93566.7,"c":93742.8,"v":12012500,"usd":128.25987813}
{"ts":1745854260000,"o":93742.8,"h":93800,"l":93731.8,"c":93772.9,"v":497600,"usd":5.30734397}
{"ts":1745854320000,"o":93772.9,"h":93801.3,"l":93751,"c":93792.7,"v":150100,"usd":1.60084473}
{"ts":1745854380000,"o":93792.7,"h":93869.6,"l":93770.1,"c":93869.6,"v":816100,"usd":8.70065598}
{"ts":1745854440000,"o":93869.6,"h":93880.2,"l":93840.4,"c":93866.5,"v":98500,"usd":1.0495231}
{"ts":1745854500000,"o":93866.5,"h":93858.7,"l":93736.9,"c":93736.9,"v":121400,"usd":1.29453372}
{"ts":1745854560000,"o":93736.9,"h":93730.3,"l":93600,"c":93620,"v":665500,"usd":7.10869958}
{"ts":1745854620000,"o":93620,"h":93736.8,"l":93566.9,"c":93728.3,"v":214000,"usd":2.28511191}
{"ts":1745854680000,"o":93728.3,"h":93785.5,"l":93695.6,"c":93740,"v":95100,"usd":1.01442919}
{"ts":1745854740000,"o":93740,"h":93837,"l":93731.6,"c":93837,"v":458500,"usd":4.88852452}
{"ts":1745854800000,"o":93837,"h":93850.6,"l":93690.1,"c":93760,"v":415200,"usd":4.42888021}
{"ts":1745854860000,"o":93760,"h":93782.6,"l":93674.9,"c":93683.3,"v":79800,"usd":0.85150503}
{"ts":1745854920000,"o":93683.3,"h":93800,"l":93702.8,"c":93797.2,"v":77300,"usd":0.82456609}
{"ts":1745854980000,"o":93797.2,"h":93828.2,"l":93782,"c":93828.2,"v":225000,"usd":2.39875215}
{"ts":1745855040000,"o":93828.2,"h":93832.2,"l":93800,"c":93800,"v":36900,"usd":0.39333253}
{"ts":1745855100000,"o":93800,"h":93810.9,"l":93727.1,"c":93733.2,"v":316700,"usd":3.37727014}
{"ts":1745855160000,"o":93733.2,"h":93735.5,"l":93661.4,"c":93678.8,"v":178800,"usd":1.90868111}
{"ts":1745855220000,"o":93678.8,"h":93697.4,"l":93622.6,"c":93673.8,"v":396100,"usd":4.22970708}
{"ts":1745855280000,"o":93673.8,"h":93710,"l":93634.6,"c":93710,"v":160700,"usd":1.71574283}
{"ts":1745855340000,"o":93710,"h":93760,"l":93680,"c":93680,"v":339700,"usd":3.62507645}
{"ts":1745855400000,"o":93680,"h":93670,"l":93625.5,"c":93625.5,"v":209100,"usd":2.23290946}
{"ts":1745855460000,"o":93625.5,"h":93650,"l":93600,"c":93650,"v":646700,"usd":6.90815793}
{"ts":1745855520000,"o":93650,"h":93656.7,"l":93608.7,"c":93656.7,"v":224800,"usd":2.40089609}
{"ts":1745855580000,"o":93656.7,"h":93690,"l":93609.8,"c":93689.8,"v":428100,"usd":4.57188922}
{"ts":1745855640000,"o":93689.8,"h":93746.1,"l":93689.8,"c":93720.1,"v":773400,"usd":8.2513363}
{"ts":1745855700000,"o":93720.1,"h":93728.5,"l":93640.4,"c":93640.4,"v":92800,"usd":0.99026482}
{"ts":1745855760000,"o":93640.4,"h":93690.8,"l":93635.4,"c":93666.7,"v":220000,"usd":2.34909794}
{"ts":1745855820000,"o":93666.7,"h":93710,"l":93655.6,"c":93710,"v":223600,"usd":2.38707725}
{"ts":1745855880000,"o":93710,"h":93760,"l":93680.1,"c":93760,"v":262600,"usd":2.80234103}
{"ts":1745855940000,"o":93760,"h":93833.6,"l":93749.6,"c":93807.7,"v":495700,"usd":5.28584402}
{"ts":1745856000000,"o":93807.7,"h":93821.2,"l":93763.5,"c":93815.7,"v":297600,"usd":3.172979}
{"ts":1745856060000,"o":93815.7,"h":93817.9,"l":93701.7,"c":93730.4,"v":316100,"usd":3.3715057}
{"ts":1745856120000,"o":93730.4,"h":93793.1,"l":93665.1,"c":93665.1,"v":300200,"usd":3.20244426}
{"ts":1745856180000,"o":93665.1,"h":93708.3,"l":93648.6,"c":93680,"v":274500,"usd":2.93085165}
{"ts":1745856240000,"o":93680,"h":93699.1,"l":93660.1,"c":93683.7,"v":82600,"usd":0.88177356}
{"ts":1745856300000,"o":93683.7,"h":93718.6,"l":93690.6,"c":93704.9,"v":265100,"usd":2.82940469}
{"ts":1745856360000,"o":93704.9,"h":93718.9,"l":93630.1,"c":93660,"v":228100,"usd":2.43551665}
{"ts":1745856420000,"o":93660,"h":93720,"l":93654.3,"c":93720,"v":144400,"usd":1.54157716}
{"ts":1745856480000,"o":93720,"h":93736.3,"l":93656.1,"c":93656.2,"v":231600,"usd":2.47185376}
{"ts":1745856540000,"o":93656.2,"h":93695.5,"l":93650,"c":93653,"v":780500,"usd":8.33245428}
{"ts":1745856600000,"o":93653,"h":93649.3,"l":93597.3,"c":93597.3,"v":215900,"usd":2.3060118}
{"ts":1745856660000,"o":93597.3,"h":93601.3,"l":93547.5,"c":93547.5,"v":219200,"usd":2.34219999}
{"ts":1745856720000,"o":93547.5,"h":93567.3,"l":93500.1,"c":93549.9,"v":435000,"usd":4.65059797}
{"ts":1745856780000,"o":93549.9,"h":93588.2,"l":93526.8,"c":93526.8,"v":194200,"usd":2.07565326}
{"ts":1745856840000,"o":93526.8,"h":93577.1,"l":93536.5,"c":93550.4,"v":127000,"usd":1.35736429}
{"ts":1745856900000,"o":93550.4,"h":93567.7,"l":93543.3,"c":93557.5,"v":222200,"usd":2.37495717}
{"ts":1745856960000,"o":93557.5,"h":93653.1,"l":93545.3,"c":93653.1,"v":785000,"usd":8.38966379}
{"ts":1745857020000,"o":93653.1,"h":93673,"l":93606.9,"c":93673,"v":638800,"usd":6.82063344}
{"ts":1745857080000,"o":93673,"h":93684.6,"l":93610.1,"c":93610.1,"v":153800,"usd":1.64237234}
{"ts":1745857140000,"o":93610.1,"h":93637.1,"l":93458,"c":93467.4,"v":1811400,"usd":19.366368}
{"ts":1745857200000,"o":93467.4,"h":93520,"l":93467.5,"c":93499.2,"v":281000,"usd":3.00532672}
{"ts":1745857260000,"o":93499.2,"h":93540,"l":93478.3,"c":93478.3,"v":333500,"usd":3.5664018}
{"ts":1745857320000,"o":93478.3,"h":93483.1,"l":93419.6,"c":93462.8,"v":794300,"usd":8.4995579}
{"ts":1745857380000,"o":93462.8,"h":93524,"l":93450.1,"c":93512.7,"v":211800,"usd":2.26569288}
{"ts":1745857440000,"o":93512.7,"h":93518.6,"l":93437.4,"c":93518.6,"v":840100,"usd":8.98670039}
{"ts":1745857500000,"o":93518.6,"h":93548,"l":93520.1,"c":93520.1,"v":285400,"usd":3.05118891}
{"ts":1745857560000,"o":93520.1,"h":93576.1,"l":93510.1,"c":93544.7,"v":60000,"usd":0.64142111}
{"ts":1745857620000,"o":93544.7,"h":93585.7,"l":93530.1,"c":93585.7,"v":214100,"usd":2.28794736}
{"ts":1745857680000,"o":93585.7,"h":93610,"l":93570.1,"c":93605.1,"v":122400,"usd":1.30771398}
{"ts":1745857740000,"o":93605.1,"h":93644.1,"l":93580.4,"c":93642,"v":167300,"usd":1.78720256}
{"ts":1745857800000,"o":93642,"h":93730.5,"l":93644.1,"c":93716,"v":587500,"usd":6.27050342}
{"ts":1745857860000,"o":93716,"h":93754.5,"l":93671.6,"c":93744.8,"v":1177600,"usd":12.56288875}
{"ts":1745857920000,"o":93744.8,"h":93774.1,"l":93733,"c":93774.1,"v":97700,"usd":1.04212259}
{"ts":1745857980000,"o":93774.1,"h":93797.3,"l":93741.9,"c":93782.3,"v":167700,"usd":1.78823079}
{"ts":1745858040000,"o":93782.3,"h":93846.9,"l":93792.6,"c":93835.6,"v":381500,"usd":4.06651805}
{"ts":1745858100000,"o":93835.6,"h":93877.5,"l":93820.3,"c":93865.7,"v":308700,"usd":3.28941033}
{"ts":1745858160000,"o":93865.7,"h":93902.1,"l":93853.3,"c":93902.1,"v":273400,"usd":2.91230554}
{"ts":1745858220000,"o":93902.1,"h":93990.1,"l":93900.7,"c":93990,"v":580600,"usd":6.17849062}
{"ts":1745858280000,"o":93990,"h":93990.1,"l":93924.9,"c":93925.2,"v":1806300,"usd":19.21898308}
{"ts":1745858340000,"o":93925.2,"h":93925.1,"l":93880.1,"c":93912.2,"v":131100,"usd":1.39618849}
{"ts":1745858400000,"o":93912.2,"h":93971.3,"l":93907.3,"c":93971.3,"v":196300,"usd":2.08941306}
{"ts":1745858460000,"o":93971.3,"h":93960,"l":93865.9,"c":93920,"v":1198500,"usd":12.75674248}
{"ts":1745858520000,"o":93920,"h":93950,"l":93926.8,"c":93946.5,"v":89700,"usd":0.95492474}
{"ts":1745858580000,"o":93946.5,"h":93947.8,"l":93928.7,"c":93928.7,"v":74900,"usd":0.79729088}
{"ts":1745858640000,"o":93928.7,"h":93986.1,"l":93928.7,"c":93986.1,"v":286500,"usd":3.04927001}
{"ts":1745858700000,"o":93986.1,"h":94032.3,"l":93989.9,"c":94017.5,"v":459900,"usd":4.89229701}
{"ts":1745858760000,"o":94017.5,"h":94027.4,"l":93960.1,"c":94000,"v":98700,"usd":1.05011108}
{"ts":1745858820000,"o":94000,"h":94002.6,"l":93957.9,"c":93966.1,"v":85500,"usd":0.90963211}
{"ts":1745858880000,"o":93966.1,"h":93977.8,"l":93926.9,"c":93926.9,"v":384000,"usd":4.08726181}
{"ts":1745858940000,"o":93926.9,"h":93920,"l":93905.2,"c":93916.3,"v":26000,"usd":0.27685167}
{"ts":1745859000000,"o":93916.3,"h":93925.9,"l":93871.3,"c":93871.3,"v":205300,"usd":2.18622126}
{"ts":1745859060000,"o":93871.3,"h":93871.3,"l":93753.9,"c":93788.7,"v":758400,"usd":8.08514248}
{"ts":1745859120000,"o":93788.7,"h":93799.9,"l":93790.5,"c":93790.5,"v":52800,"usd":0.56291012}
{"ts":1745859180000,"o":93790.5,"h":93816.6,"l":93754.2,"c":93770.9,"v":291000,"usd":3.10231078}
{"ts":1745859240000,"o":93770.9,"h":93772.4,"l":93721.9,"c":93721.9,"v":119800,"usd":1.27780475}
{"ts":1745859300000,"o":93721.9,"h":93732.4,"l":93704.4,"c":93720,"v":49400,"usd":0.52710264}
{"ts":1745859360000,"o":93720,"h":93734.1,"l":93702,"c":93702,"v":192600,"usd":2.05500019}
{"ts":1745859420000,"o":93702,"h":93715.2,"l":93672.1,"c":93680.4,"v":261200,"usd":2.78761471}
{"ts":1745859480000,"o":93680.4,"h":93680.3,"l":93664,"c":93676.1,"v":126500,"usd":1.3504292}
{"ts":1745859540000,"o":93676.1,"h":93695.9,"l":93645.3,"c":93695.9,"v":376700,"usd":4.02147619}
{"ts":1745859600000,"o":93695.9,"h":93734.2,"l":93692.3,"c":93732,"v":97800,"usd":1.04363385}
{"ts":1745859660000,"o":93732,"h":93731.9,"l":93703.7,"c":93710.2,"v":30700,"usd":0.32756415}
{"ts":1745859720000,"o":93710.2,"h":93779.9,"l":93710.2,"c":93779.9,"v":161800,"usd":1.72608053}
{"ts":1745859780000,"o":93779.9,"h":93762.6,"l":93711.4,"c":93731,"v":329700,"usd":3.51707309}
{"ts":1745859840000,"o":93731,"h":93755.6,"l":93720.1,"c":93730,"v":43600,"usd":0.46506623}
{"ts":1745859900000,"o":93730,"h":93779,"l":93745.1,"c":93770.9,"v":47800,"usd":0.50977411}
{"ts":1745859960000,"o":93770.9,"h":93770.8,"l":93740.5,"c":93759.5,"v":57000,"usd":0.60789638}
{"ts":1745860020000,"o":93759.5,"h":93778.1,"l":93741.8,"c":93762.5,"v":146000,"usd":1.55735098}
{"ts":1745860080000,"o":93762.5,"h":93743.6,"l":93730,"c":93730,"v":106600,"usd":1.13716396}
{"ts":1745860140000,"o":93730,"h":93780,"l":93720.1,"c":93780,"v":52400,"usd":0.55899152}
{"ts":1745860200000,"o":93780,"h":93793.2,"l":93765.9,"c":93783,"v":142100,"usd":1.51520565}
{"ts":1745860260000,"o":93783,"h":93771,"l":93710,"c":93710,"v":169200,"usd":1.80530355}
{"ts":1745860320000,"o":93710,"h":93700,"l":93668.1,"c":93672.6,"v":88900,"usd":0.94893171}
{"ts":1745860380000,"o":93672.6,"h":93684.1,"l":93665.6,"c":93675.4,"v":153700,"usd":1.64071543}
{"ts":1745860440000,"o":93675.4,"h":93692.8,"l":93670.8,"c":93682.8,"v":162300,"usd":1.73246455}
{"ts":1745860500000,"o":93682.8,"h":93662,"l":93645.5,"c":93646.7,"v":57500,"usd":0.61395312}
{"ts":1745860560000,"o":93646.7,"h":93699.3,"l":93645.6,"c":93699.3,"v":184400,"usd":1.96852098}
{"ts":1745860620000,"o":93699.3,"h":93751.1,"l":93696.6,"c":93725.2,"v":93900,"usd":1.00197847}
{"ts":1745860680000,"o":93725.2,"h":93753.9,"l":93711.5,"c":93753.9,"v":136100,"usd":1.45172214}
{"ts":1745860740000,"o":93753.9,"h":93780.2,"l":93751.1,"c":93751.1,"v":177900,"usd":1.89738207}
{"ts":1745860800000,"o":93751.1,"h":93751.1,"l":93687.2,"c":93687.2,"v":39600,"usd":0.42253496}
{"ts":1745860860000,"o":93687.2,"h":93682.9,"l":93664.6,"c":93664.6,"v":19900,"usd":0.21245916}
{"ts":1745860920000,"o":93664.6,"h":93664.6,"l":93650.5,"c":93650.6,"v":50700,"usd":0.54134465}
{"ts":1745860980000,"o":93650.6,"h":93659.1,"l":93650.6,"c":93650.6,"v":17100,"usd":0.1825846}
{"ts":1745861040000,"o":93650.6,"h":93650.6,"l":93611,"c":93623.8,"v":1367000,"usd":14.59780131}
{"ts":1745861100000,"o":93623.8,"h":93670,"l":93616.1,"c":93670,"v":261300,"usd":2.79052382}
{"ts":1745861160000,"o":93670,"h":93669.9,"l":93620.1,"c":93655.4,"v":123900,"usd":1.32305648}
{"ts":1745861220000,"o":93655.4,"h":93655.4,"l":93613.4,"c":93621.6,"v":132600,"usd":1.41603708}
{"ts":1745861280000,"o":93621.6,"h":93659.1,"l":93620.4,"c":93659,"v":91600,"usd":0.97814219}
{"ts":1745861340000,"o":93659,"h":93659,"l":93620.1,"c":93620.1,"v":66000,"usd":0.70468951}
{"ts":1745861400000,"o":93620.1,"h":93620.1,"l":93573.4,"c":93573.4,"v":323400,"usd":3.45491744}
{"ts":1745861460000,"o":93573.4,"h":93581.5,"l":93520,"c":93520,"v":245600,"usd":2.62556671}
{"ts":1745861520000,"o":93520,"h":93526.9,"l":93490.1,"c":93526.3,"v":254000,"usd":2.71627031}
{"ts":1745861580000,"o":93526.3,"h":93550,"l":93520.4,"c":93548.1,"v":83000,"usd":0.88741117}
{"ts":1745861640000,"o":93548.1,"h":93582,"l":93544,"c":93582,"v":21300,"usd":0.22768796}
{"ts":1745861700000,"o":93582,"h":93647.3,"l":93563,"c":93647,"v":164300,"usd":1.75575579}
{"ts":1745861760000,"o":93647,"h":93668.6,"l":93646.2,"c":93657.7,"v":66100,"usd":0.70573987}
{"ts":1745861820000,"o":93657.7,"h":93677.6,"l":93650.4,"c":93669.8,"v":230200,"usd":2.45779759}
{"ts":1745861880000,"o":93669.8,"h":93727.8,"l":93642.3,"c":93725.2,"v":143700,"usd":1.53398647}
{"ts":1745861940000,"o":93725.2,"h":93820.8,"l":93735.5,"c":93820.8,"v":160900,"usd":1.71625724}
{"ts":1745862000000,"o":93820.8,"h":93869.5,"l":93811.8,"c":93840.5,"v":116800,"usd":1.2444693}
{"ts":1745862060000,"o":93840.5,"h":93840.4,"l":93802.7,"c":93813.9,"v":173900,"usd":1.85337071}
{"ts":1745862120000,"o":93813.9,"h":93824.2,"l":93800,"c":93800,"v":91700,"usd":0.9774341}
{"ts":1745862180000,"o":93800,"h":93814.2,"l":93779.3,"c":93782.5,"v":121900,"usd":1.29956538}
{"ts":1745862240000,"o":93782.5,"h":93853.7,"l":93782.5,"c":93852.9,"v":1174800,"usd":12.52194183}
{"ts":1745862300000,"o":93852.9,"h":93878.1,"l":93858.8,"c":93865.9,"v":39800,"usd":0.42398863}
{"ts":1745862360000,"o":93865.9,"h":93890.5,"l":93865.9,"c":93890.5,"v":131900,"usd":1.40499593}
{"ts":1745862420000,"o":93890.5,"h":93966.9,"l":93900,"c":93957.8,"v":557100,"usd":5.93070166}
{"ts":1745862480000,"o":93957.8,"h":93990.6,"l":93952.8,"c":93981.6,"v":124300,"usd":1.32273909}
{"ts":1745862540000,"o":93981.6,"h":94000,"l":93980.1,"c":93999.9,"v":129300,"usd":1.37576652}
{"ts":1745862600000,"o":93999.9,"h":93992.7,"l":93980,"c":93980,"v":130500,"usd":1.38858945}
{"ts":1745862660000,"o":93980,"h":94004.9,"l":93970,"c":94004.9,"v":107900,"usd":1.14793711}
{"ts":1745862720000,"o":94004.9,"h":94004.9,"l":93960.1,"c":93972.1,"v":142600,"usd":1.51709157}
{"ts":1745862780000,"o":93972.1,"h":93975.3,"l":93972.1,"c":93972.2,"v":41700,"usd":0.44374388}
{"ts":1745862840000,"o":93972.2,"h":94013,"l":93981.4,"c":93994.1,"v":268700,"usd":2.85861684}
{"ts":1745862900000,"o":93994.1,"h":93994.2,"l":93980.1,"c":93994.2,"v":54800,"usd":0.58301864}
{"ts":1745862960000,"o":93994.2,"h":94042.9,"l":93985.9,"c":94042.9,"v":92500,"usd":0.98389122}
{"ts":1745863020000,"o":94042.9,"h":94100,"l":94047.2,"c":94050.4,"v":504300,"usd":5.3605934}
{"ts":1745863080000,"o":94050.4,"h":94060,"l":94043.2,"c":94060,"v":11700,"usd":0.12440155}
{"ts":1745863140000,"o":94060,"h":94087.1,"l":94069.9,"c":94071.1,"v":94700,"usd":1.00657526}
{"ts":1745863200000,"o":94071.1,"h":94096.7,"l":94072.5,"c":94078.6,"v":152500,"usd":1.620857}
{"ts":1745863260000,"o":94078.6,"h":94100,"l":94064.5,"c":94080,"v":392600,"usd":4.17261597}
{"ts":1745863320000,"o":94080,"h":94105.7,"l":94004.9,"c":94004.9,"v":211300,"usd":2.24572121}
{"ts":1745863380000,"o":94004.9,"h":94034.7,"l":94000,"c":94000,"v":58100,"usd":0.61802123}
{"ts":1745863440000,"o":94000,"h":94009.9,"l":93985.9,"c":94009.8,"v":117900,"usd":1.25433138}
{"ts":1745863500000,"o":94009.8,"h":94020,"l":94009.9,"c":94019.9,"v":215600,"usd":2.29313808}
{"ts":1745863560000,"o":94019.9,"h":94018.8,"l":93977.1,"c":93995.6,"v":143500,"usd":1.52658249}
{"ts":1745863620000,"o":93995.6,"h":93990,"l":93955,"c":93969.5,"v":65200,"usd":0.69382242}
{"ts":1745863680000,"o":93969.5,"h":93980,"l":93969.4,"c":93973.9,"v":33800,"usd":0.35968142}
{"ts":1745863740000,"o":93973.9,"h":93982.4,"l":93969.4,"c":93976.2,"v":107100,"usd":1.13971648}
{"ts":1745863800000,"o":93976.2,"h":93981.9,"l":93905.8,"c":93905.8,"v":148400,"usd":1.57963466}
{"ts":1745863860000,"o":93905.8,"h":93905.8,"l":93810.2,"c":93828.4,"v":267800,"usd":2.85293317}
{"ts":1745863920000,"o":93828.4,"h":93845.1,"l":93782.7,"c":93782.7,"v":236100,"usd":2.51630586}
{"ts":1745863980000,"o":93782.7,"h":93803.2,"l":93783.6,"c":93796.3,"v":43100,"usd":0.45951643}
{"ts":1745864040000,"o":93796.3,"h":93810,"l":93796.3,"c":93810,"v":100800,"usd":1.07466794}
{"ts":1745864100000,"o":93810,"h":93820,"l":93810,"c":93814.3,"v":82000,"usd":0.87407098}
{"ts":1745864160000,"o":93814.3,"h":93831.5,"l":93800,"c":93812.8,"v":1121100,"usd":11.95203855}
{"ts":1745864220000,"o":93812.8,"h":93817.4,"l":93800,"c":93805,"v":72000,"usd":0.76749452}
{"ts":1745864280000,"o":93805,"h":93813.9,"l":93800,"c":93800,"v":110300,"usd":1.17574709}
{"ts":1745864340000,"o":93800,"h":93833.4,"l":93774.8,"c":93833.4,"v":224100,"usd":2.38925757}
{"ts":1745864400000,"o":93833.4,"h":93839.8,"l":93800.1,"c":93820.9,"v":546600,"usd":5.82493019}
{"ts":1745864460000,"o":93820.9,"h":93871,"l":93831.5,"c":93835.8,"v":118200,"usd":1.2593774}
{"ts":1745864520000,"o":93835.8,"h":93849.8,"l":93831.1,"c":93844,"v":328400,"usd":3.49977862}
{"ts":1745864580000,"o":93844,"h":93878.6,"l":93844,"c":93870.3,"v":1636600,"usd":17.43355339}
{"ts":1745864640000,"o":93870.3,"h":93917.6,"l":93868.5,"c":93917.6,"v":335100,"usd":3.56905945}
{"ts":1745864700000,"o":93917.6,"h":93939.9,"l":93917.7,"c":93935,"v":302500,"usd":3.22019802}
{"ts":1745864760000,"o":93935,"h":93929.9,"l":93927.1,"c":93927.2,"v":78000,"usd":0.83041101}
{"ts":1745864820000,"o":93927.2,"h":93927.1,"l":93907.9,"c":93917.8,"v":160200,"usd":1.7056059}
{"ts":1745864880000,"o":93917.8,"h":93939.5,"l":93918.7,"c":93925.9,"v":152300,"usd":1.62144235}
{"ts":1745864940000,"o":93925.9,"h":93934.7,"l":93896.5,"c":93902,"v":59400,"usd":0.63240626}
{"ts":1745865000000,"o":93902,"h":93902.1,"l":93860.1,"c":93875.3,"v":139300,"usd":1.48361466}
{"ts":1745865060000,"o":93875.3,"h":93886.5,"l":93874,"c":93874.1,"v":24800,"usd":0.26416362}
{"ts":1745865120000,"o":93874.1,"h":93929.4,"l":93889.9,"c":93929.4,"v":174100,"usd":1.85405125}
{"ts":1745865180000,"o":93929.4,"h":93939.1,"l":93917.4,"c":93923.6,"v":107300,"usd":1.14233092}
{"ts":1745865240000,"o":93923.6,"h":93923.5,"l":93900,"c":93900,"v":18000,"usd":0.19167869}
{"ts":1745865300000,"o":93900,"h":93889.8,"l":93850.1,"c":93850.1,"v":136600,"usd":1.45502919}
{"ts":1745865360000,"o":93850.1,"h":93892.1,"l":93854,"c":93892.1,"v":128900,"usd":1.37315553}
{"ts":1745865420000,"o":93892.1,"h":93986,"l":93900,"c":93986,"v":358200,"usd":3.81295749}
{"ts":1745865480000,"o":93986,"h":93999.9,"l":93981.7,"c":93983.9,"v":290500,"usd":3.09052167}
{"ts":1745865540000,"o":93983.9,"h":94000,"l":93973.1,"c":94000,"v":114500,"usd":1.21826268}
{"ts":1745865600000,"o":94000,"h":94032.3,"l":94005.3,"c":94032.3,"v":133100,"usd":1.41565396}
{"ts":1745865660000,"o":94032.3,"h":94059.9,"l":94025.5,"c":94029.8,"v":114700,"usd":1.21961539}
{"ts":1745865720000,"o":94029.8,"h":94031.5,"l":93992.2,"c":93992.2,"v":97300,"usd":1.03493576}
{"ts":1745865780000,"o":93992.2,"h":93999.6,"l":93992.3,"c":93992.4,"v":13500,"usd":0.14362398}
{"ts":1745865840000,"o":93992.4,"h":93999.6,"l":93972.1,"c":93972.1,"v":49700,"usd":0.52878523}
{"ts":1745865900000,"o":93972.1,"h":93987.9,"l":93980.4,"c":93987.9,"v":2100,"usd":0.02234417}
{"ts":1745865960000,"o":93987.9,"h":93999.7,"l":93982.9,"c":93999.7,"v":218200,"usd":2.32144228}
{"ts":1745866020000,"o":93999.7,"h":94036.1,"l":93999.7,"c":94036.1,"v":323100,"usd":3.43685691}
{"ts":1745866080000,"o":94036.1,"h":94089.9,"l":94036.1,"c":94089.9,"v":410300,"usd":4.36243389}
{"ts":1745866140000,"o":94089.9,"h":94100,"l":94088.7,"c":94100,"v":64500,"usd":0.68544725}
{"ts":1745866200000,"o":94100,"h":94110,"l":94110,"c":94110,"v":2500,"usd":0.02656475}
{"ts":1745866260000,"o":94110,"h":94160.6,"l":94116.6,"c":94131.2,"v":295800,"usd":3.14191353}
{"ts":1745866320000,"o":94131.2,"h":94180.2,"l":94125.1,"c":94169.8,"v":146700,"usd":1.55784736}
{"ts":1745866380000,"o":94169.8,"h":94200,"l":94169.8,"c":94200,"v":150100,"usd":1.59369084}
{"ts":1745866440000,"o":94200,"h":94200,"l":94136.3,"c":94141.1,"v":167000,"usd":1.77324058}
{"ts":1745866500000,"o":94141.1,"h":94172.3,"l":94144.9,"c":94167.5,"v":143300,"usd":1.52176549}
{"ts":1745866560000,"o":94167.5,"h":94199.9,"l":94172.6,"c":94190,"v":24400,"usd":0.25904327}
{"ts":1745866620000,"o":94190,"h":94199.9,"l":94182.6,"c":94192.5,"v":18600,"usd":0.19746845}
{"ts":1745866680000,"o":94192.5,"h":94211.6,"l":94167.4,"c":94211.6,"v":227600,"usd":2.41641143}
{"ts":1745866740000,"o":94211.6,"h":94211.5,"l":94182.5,"c":94188.5,"v":58800,"usd":0.62419853}
{"ts":1745866800000,"o":94188.5,"h":94206.6,"l":94175.6,"c":94179.5,"v":220800,"usd":2.34429529}
{"ts":1745866860000,"o":94179.5,"h":94195.9,"l":94138.2,"c":94138.2,"v":93700,"usd":0.99503253}
{"ts":1745866920000,"o":94138.2,"h":94245,"l":94138.2,"c":94245,"v":218900,"usd":2.3235265}
{"ts":1745866980000,"o":94245,"h":94484.5,"l":94252.4,"c":94464.4,"v":1506400,"usd":15.9578334}
{"ts":1745867040000,"o":94464.4,"h":94564.6,"l":94453.1,"c":94550.5,"v":704900,"usd":7.45819125}
{"ts":1745867100000,"o":94550.5,"h":94639.8,"l":94550.4,"c":94577.3,"v":740100,"usd":7.82271769}
{"ts":1745867160000,"o":94577.3,"h":94577.4,"l":94483,"c":94576.2,"v":343500,"usd":3.63413868}
{"ts":1745867220000,"o":94576.2,"h":94576.1,"l":94520.7,"c":94527.1,"v":78500,"usd":0.83033972}
{"ts":1745867280000,"o":94527.1,"h":94526.2,"l":94463.7,"c":94496.9,"v":279400,"usd":2.95672553}
{"ts":1745867340000,"o":94496.9,"h":94494.5,"l":94444.3,"c":94444.3,"v":157900,"usd":1.67112494}
{"ts":1745867400000,"o":94444.3,"h":94449.9,"l":94432.4,"c":94433.6,"v":78500,"usd":0.83117018}
{"ts":1745867460000,"o":94433.6,"h":94441.2,"l":94400,"c":94402,"v":65900,"usd":0.69796787}
{"ts":1745867520000,"o":94402,"h":94419.8,"l":94401.9,"c":94412.3,"v":85800,"usd":0.90884746}
{"ts":1745867580000,"o":94412.3,"h":94419.9,"l":94400,"c":94404.2,"v":67700,"usd":0.71707936}
{"ts":1745867640000,"o":94404.2,"h":94430,"l":94400.1,"c":94400.1,"v":252600,"usd":2.67560071}
{"ts":1745867700000,"o":94400.1,"h":94420,"l":94400.1,"c":94420,"v":115200,"usd":1.22020763}
{"ts":1745867760000,"o":94420,"h":94500,"l":94426.6,"c":94476.7,"v":163800,"usd":1.7340375}
{"ts":1745867820000,"o":94476.7,"h":94570.1,"l":94477.6,"c":94570,"v":271700,"usd":2.87451485}
{"ts":1745867880000,"o":94570,"h":94563.8,"l":94510.1,"c":94528.3,"v":181800,"usd":1.92320052}
{"ts":1745867940000,"o":94528.3,"h":94572,"l":94529.9,"c":94572,"v":55300,"usd":0.5848692}
{"ts":1745868000000,"o":94572,"h":94663.2,"l":94568.7,"c":94663,"v":334400,"usd":3.53392485}
{"ts":1745868060000,"o":94663,"h":94688.1,"l":94640.1,"c":94688.1,"v":325700,"usd":3.44053171}
{"ts":1745868120000,"o":94688.1,"h":94777.1,"l":94688.1,"c":94742.8,"v":451800,"usd":4.76898938}
{"ts":1745868180000,"o":94742.8,"h":94752.3,"l":94692.9,"c":94742.9,"v":247200,"usd":2.60930794}
{"ts":1745868240000,"o":94742.9,"h":94782.3,"l":94724,"c":94782.3,"v":168400,"usd":1.77713481}
{"ts":1745868300000,"o":94782.3,"h":94792.4,"l":94680,"c":94680,"v":193900,"usd":2.04642926}
{"ts":1745868360000,"o":94680,"h":94680,"l":94625.8,"c":94680,"v":230200,"usd":2.43221401}
{"ts":1745868420000,"o":94680,"h":94708.5,"l":94672.6,"c":94672.6,"v":88400,"usd":0.93344521}
{"ts":1745868480000,"o":94672.6,"h":94669.2,"l":94653.5,"c":94660.5,"v":21200,"usd":0.22395503}
{"ts":1745868540000,"o":94660.5,"h":94700.9,"l":94660.6,"c":94700.9,"v":137200,"usd":1.44920812}
{"ts":1745868600000,"o":94700.9,"h":94709.9,"l":94660.5,"c":94665.6,"v":68600,"usd":0.72455304}
{"ts":1745868660000,"o":94665.6,"h":94727.9,"l":94660.5,"c":94690,"v":133100,"usd":1.40587431}
{"ts":1745868720000,"o":94690,"h":94792.5,"l":94683.2,"c":94784.2,"v":113200,"usd":1.19520163}
{"ts":1745868780000,"o":94784.2,"h":94814.7,"l":94783.4,"c":94790.9,"v":262200,"usd":2.76579357}
{"ts":1745868840000,"o":94790.9,"h":94780.1,"l":94755,"c":94757.6,"v":168000,"usd":1.77295631}
{"ts":1745868900000,"o":94757.6,"h":94779.5,"l":94730.4,"c":94779.5,"v":305000,"usd":3.21916671}
{"ts":1745868960000,"o":94779.5,"h":94791.8,"l":94739,"c":94787.8,"v":121000,"usd":1.27676427}
{"ts":1745869020000,"o":94787.8,"h":94788.5,"l":94760.1,"c":94764.3,"v":97700,"usd":1.03080314}
{"ts":1745869080000,"o":94764.3,"h":94829.4,"l":94781.9,"c":94829.4,"v":141900,"usd":1.49675329}
{"ts":1745869140000,"o":94829.4,"h":94829.3,"l":94782.7,"c":94787.8,"v":20700,"usd":0.21835192}
{"ts":1745869200000,"o":94787.8,"h":94840.9,"l":94782.2,"c":94840.8,"v":481600,"usd":5.07970974}
{"ts":1745869260000,"o":94840.8,"h":94842.1,"l":94830.1,"c":94838.7,"v":48600,"usd":0.51245662}
{"ts":1745869320000,"o":94838.7,"h":94837,"l":94836.9,"c":94836.9,"v":28400,"usd":0.29946096}
{"ts":1745869380000,"o":94836.9,"h":94845.9,"l":94820.8,"c":94833.5,"v":362800,"usd":3.82536348}
{"ts":1745869440000,"o":94833.5,"h":94880.8,"l":94829.1,"c":94869.2,"v":115700,"usd":1.21967564}
{"ts":1745869500000,"o":94869.2,"h":94885.6,"l":94850,"c":94885.5,"v":141200,"usd":1.48831882}
{"ts":1745869560000,"o":94885.5,"h":94885.6,"l":94849.4,"c":94849.4,"v":379800,"usd":4.00287271}
{"ts":1745869620000,"o":94849.4,"h":94879.1,"l":94830,"c":94858.1,"v":103100,"usd":1.08697098}
{"ts":1745869680000,"o":94858.1,"h":94850,"l":94771.1,"c":94790.8,"v":713400,"usd":7.52550788}
{"ts":1745869740000,"o":94790.8,"h":94780.1,"l":94761.4,"c":94761.4,"v":42900,"usd":0.45267454}
{"ts":1745869800000,"o":94761.4,"h":94810,"l":94750.8,"c":94810,"v":191200,"usd":2.01771954}
{"ts":1745869860000,"o":94810,"h":94850.9,"l":94810,"c":94812.6,"v":668200,"usd":7.04643145}
{"ts":1745869920000,"o":94812.6,"h":94854.3,"l":94812.7,"c":94853.1,"v":733800,"usd":7.73821103}
{"ts":1745869980000,"o":94853.1,"h":94870.1,"l":94848.9,"c":94867.1,"v":67800,"usd":0.71469276}
{"ts":1745870040000,"o":94867.1,"h":94870,"l":94840.1,"c":94840.2,"v":200900,"usd":2.11798965}
{"ts":1745870100000,"o":94840.2,"h":94854.8,"l":94810.1,"c":94810.1,"v":164300,"usd":1.73241268}
{"ts":1745870160000,"o":94810.1,"h":94837.4,"l":94783.5,"c":94790.7,"v":208900,"usd":2.20337496}
{"ts":1745870220000,"o":94790.7,"h":94802.6,"l":94770.1,"c":94802.6,"v":50000,"usd":0.52749877}
{"ts":1745870280000,"o":94802.6,"h":94817.8,"l":94802.6,"c":94815.9,"v":76100,"usd":0.8026772}
{"ts":1745870340000,"o":94815.9,"h":94807.4,"l":94768.7,"c":94770.8,"v":173900,"usd":1.83448859}
{"ts":1745870400000,"o":94770.8,"h":94792.3,"l":94728.3,"c":94774.8,"v":447600,"usd":4.72320716}
{"ts":1745870460000,"o":94774.8,"h":94782.9,"l":94747,"c":94747,"v":112500,"usd":1.18714612}
{"ts":1745870520000,"o":94747,"h":94748.6,"l":94653.2,"c":94673.4,"v":888700,"usd":9.38659457}
{"ts":1745870580000,"o":94673.4,"h":94666.1,"l":94625.9,"c":94632.7,"v":392000,"usd":4.14216253}
{"ts":1745870640000,"o":94632.7,"h":94632.7,"l":94591.7,"c":94614,"v":314800,"usd":3.3271802}
{"ts":1745870700000,"o":94614,"h":94618.9,"l":94593.3,"c":94615.7,"v":42300,"usd":0.44713341}
{"ts":1745870760000,"o":94615.7,"h":94639.6,"l":94595.2,"c":94597.6,"v":53700,"usd":0.56751326}
{"ts":1745870820000,"o":94597.6,"h":94605.9,"l":94583.6,"c":94605.9,"v":299800,"usd":3.16907279}
{"ts":1745870880000,"o":94605.9,"h":94633.1,"l":94613.4,"c":94633.1,"v":3900,"usd":0.04121863}
{"ts":1745870940000,"o":94633.1,"h":94639.5,"l":94600.1,"c":94600.1,"v":13600,"usd":0.14370846}
{"ts":1745871000000,"o":94600.1,"h":94617.8,"l":94600.1,"c":94610.1,"v":18200,"usd":0.19237082}
{"ts":1745871060000,"o":94610.1,"h":94610.1,"l":94590,"c":94590,"v":11600,"usd":0.12262402}
{"ts":1745871120000,"o":94590,"h":94583.5,"l":94557.8,"c":94583.4,"v":129900,"usd":1.3734408}
{"ts":1745871180000,"o":94583.4,"h":94581,"l":94550.1,"c":94565,"v":16900,"usd":0.17872238}
{"ts":1745871240000,"o":94565,"h":94583.5,"l":94573.4,"c":94573.4,"v":3400,"usd":0.03594878}
{"ts":1745871300000,"o":94573.4,"h":94572.1,"l":94540,"c":94540,"v":116700,"usd":1.23424665}
{"ts":1745871360000,"o":94540,"h":94540.1,"l":94526.8,"c":94526.8,"v":150300,"usd":1.58984217}
{"ts":1745871420000,"o":94526.8,"h":94577.9,"l":94526.9,"c":94577.6,"v":64800,"usd":0.68529611}
{"ts":1745871480000,"o":94577.6,"h":94574.7,"l":94572.3,"c":94574.7,"v":7900,"usd":0.08353321}
{"ts":1745871540000,"o":94574.7,"h":94574.7,"l":94564.1,"c":94564.1,"v":146300,"usd":1.54705759}
{"ts":1745871600000,"o":94564.1,"h":94576.4,"l":94550.3,"c":94565.5,"v":111100,"usd":1.17473756}
{"ts":1745871660000,"o":94565.5,"h":94609.1,"l":94565.2,"c":94600.8,"v":409700,"usd":4.33163442}
{"ts":1745871720000,"o":94600.8,"h":94659.7,"l":94594.5,"c":94642.5,"v":68200,"usd":0.72062441}
{"ts":1745871780000,"o":94642.5,"h":94664.1,"l":94640.7,"c":94664.1,"v":167100,"usd":1.76554924}
{"ts":1745871840000,"o":94664.1,"h":94688,"l":94648.1,"c":94675,"v":327600,"usd":3.46044256}
{"ts":1745871900000,"o":94675,"h":94681,"l":94640.1,"c":94640.1,"v":51900,"usd":0.54823246}
{"ts":1745871960000,"o":94640.1,"h":94669.7,"l":94640.1,"c":94652.1,"v":30500,"usd":0.32218956}
{"ts":1745872020000,"o":94652.1,"h":94649.1,"l":94620,"c":94620,"v":123500,"usd":1.30508896}
{"ts":1745872080000,"o":94620,"h":94619.3,"l":94557,"c":94619.3,"v":76000,"usd":0.80361549}
{"ts":1745872140000,"o":94619.3,"h":94630.1,"l":94619.4,"c":94630.1,"v":2700,"usd":0.02853513}
{"ts":1745872200000,"o":94630.1,"h":94630.1,"l":94630.1,"c":94630.1,"v":400,"usd":0.004227}
{"ts":1745872260000,"o":94630.1,"h":94658.6,"l":94566.5,"c":94566.5,"v":313900,"usd":3.31710593}
{"ts":1745872320000,"o":94566.5,"h":94572,"l":94535.8,"c":94535.9,"v":39200,"usd":0.41458128}
{"ts":1745872380000,"o":94535.9,"h":94538.6,"l":94494.3,"c":94500,"v":122500,"usd":1.29619815}
{"ts":1745872440000,"o":94500,"h":94552.5,"l":94501.4,"c":94552.5,"v":161900,"usd":1.7127685}
{"ts":1745872500000,"o":94552.5,"h":94580,"l":94555.7,"c":94568.9,"v":50600,"usd":0.53506729}
{"ts":1745872560000,"o":94568.9,"h":94580.3,"l":94569,"c":94569.1,"v":96500,"usd":1.02038973}
{"ts":1745872620000,"o":94569.1,"h":94569.2,"l":94569.1,"c":94569.1,"v":14100,"usd":0.14909763}
{"ts":1745872680000,"o":94569.1,"h":94588.3,"l":94556.1,"c":94588.2,"v":176200,"usd":1.86313065}
{"ts":1745872740000,"o":94588.2,"h":94600,"l":94588.3,"c":94600,"v":2600,"usd":0.0274859}
{"ts":1745872800000,"o":94600,"h":94619.3,"l":94600,"c":94619.3,"v":24200,"usd":0.25578878}
{"ts":1745872860000,"o":94619.3,"h":94635.1,"l":94589.1,"c":94589.1,"v":140000,"usd":1.47961292}
{"ts":1745872920000,"o":94589.1,"h":94589.8,"l":94540,"c":94540,"v":63000,"usd":0.66619807}
{"ts":1745872980000,"o":94540,"h":94535.4,"l":94506.3,"c":94516.8,"v":226100,"usd":2.39198671}
{"ts":1745873040000,"o":94516.8,"h":94516.7,"l":94441.6,"c":94441.6,"v":137300,"usd":1.4532952}
{"ts":1745873100000,"o":94441.6,"h":94441,"l":94440,"c":94440,"v":34100,"usd":0.36107386}
{"ts":1745873160000,"o":94440,"h":94438.2,"l":94380.2,"c":94413.4,"v":519300,"usd":5.49999577}
{"ts":1745873220000,"o":94413.4,"h":94476.5,"l":94420,"c":94466.4,"v":68700,"usd":0.72729389}
{"ts":1745873280000,"o":94466.4,"h":94455.1,"l":94383.1,"c":94383.1,"v":79100,"usd":0.83773689}
{"ts":1745873340000,"o":94383.1,"h":94408,"l":94383.2,"c":94403.4,"v":22400,"usd":0.23728012}
{"ts":1745873400000,"o":94403.4,"h":94403.4,"l":94383.3,"c":94383.8,"v":160800,"usd":1.70336372}
{"ts":1745873460000,"o":94383.8,"h":94403.5,"l":94388.5,"c":94400.4,"v":111600,"usd":1.18221334}
{"ts":1745873520000,"o":94400.4,"h":94395.9,"l":94344.4,"c":94373.4,"v":122700,"usd":1.30032934}
{"ts":1745873580000,"o":94373.4,"h":94384.2,"l":94373.3,"c":94384.2,"v":43600,"usd":0.4619936}
{"ts":1745873640000,"o":94384.2,"h":94381.5,"l":94378.4,"c":94378.4,"v":1600,"usd":0.01695251}
{"ts":1745873700000,"o":94378.4,"h":94387.7,"l":94373.7,"c":94387.7,"v":29000,"usd":0.30726668}
{"ts":1745873760000,"o":94387.7,"h":94387.7,"l":94373.8,"c":94387.7,"v":4500,"usd":0.04767626}
{"ts":1745873820000,"o":94387.7,"h":94399.9,"l":94387.7,"c":94393.4,"v":93600,"usd":0.99159409}
{"ts":1745873880000,"o":94393.4,"h":94493.7,"l":94394.8,"c":94487.4,"v":1607000,"usd":17.01787055}
{"ts":1745873940000,"o":94487.4,"h":94493.4,"l":94454.4,"c":94475,"v":815700,"usd":8.63365298}
{"ts":1745874000000,"o":94475,"h":94474.9,"l":94440.1,"c":94440.1,"v":26100,"usd":0.27630182}
{"ts":1745874060000,"o":94440.1,"h":94440.2,"l":94440.1,"c":94440.2,"v":7000,"usd":0.0741209}
{"ts":1745874120000,"o":94440.2,"h":94440.2,"l":94440.2,"c":94440.2,"v":4600,"usd":0.04870802}
{"ts":1745874180000,"o":94440.2,"h":94489.3,"l":94440.2,"c":94475,"v":93100,"usd":0.98554889}
{"ts":1745874240000,"o":94475,"h":94502.9,"l":94475,"c":94496.6,"v":768400,"usd":8.13214787}
{"ts":1745874300000,"o":94496.6,"h":94520,"l":94495.5,"c":94519.9,"v":127100,"usd":1.34473649}
{"ts":1745874360000,"o":94519.9,"h":94512.8,"l":94487.6,"c":94505.8,"v":79500,"usd":0.84131625}
{"ts":1745874420000,"o":94505.8,"h":94516.8,"l":94507.1,"c":94507.1,"v":112800,"usd":1.19344111}
{"ts":1745874480000,"o":94507.1,"h":94503.5,"l":94446.3,"c":94446.3,"v":294700,"usd":3.11941198}
{"ts":1745874540000,"o":94446.3,"h":94440,"l":94384.3,"c":94397.7,"v":48400,"usd":0.51273026}
{"ts":1745874600000,"o":94397.7,"h":94436.4,"l":94397.8,"c":94436.4,"v":148800,"usd":1.57613327}
{"ts":1745874660000,"o":94436.4,"h":94442.8,"l":94422.6,"c":94422.6,"v":22800,"usd":0.24145813}
{"ts":1745874720000,"o":94422.6,"h":94422.6,"l":94400,"c":94400,"v":100900,"usd":1.06878104}
{"ts":1745874780000,"o":94400,"h":94391.1,"l":94370.1,"c":94370.1,"v":18600,"usd":0.19707218}
{"ts":1745874840000,"o":94370.1,"h":94376,"l":94344.7,"c":94344.7,"v":303800,"usd":3.21935206}
{"ts":1745874900000,"o":94344.7,"h":94344.7,"l":94344.6,"c":94344.7,"v":50100,"usd":0.53102994}
{"ts":1745874960000,"o":94344.7,"h":94362.3,"l":94344.7,"c":94362.3,"v":52100,"usd":0.55221259}
{"ts":1745875020000,"o":94362.3,"h":94362.3,"l":94362.3,"c":94362.3,"v":800,"usd":0.008478}
{"ts":1745875080000,"o":94362.3,"h":94362.3,"l":94357.4,"c":94357.4,"v":131400,"usd":1.39251785}
{"ts":1745875140000,"o":94357.4,"h":94359.9,"l":94344.3,"c":94344.3,"v":139700,"usd":1.48057134}
{"ts":1745875200000,"o":94344.3,"h":94344.3,"l":94344.3,"c":94344.3,"v":400,"usd":0.0042398}
{"ts":1745875260000,"o":94344.3,"h":94344.3,"l":94344.3,"c":94344.3,"v":4800,"usd":0.0508776}
{"ts":1745875320000,"o":94344.3,"h":94344.4,"l":94344.3,"c":94344.4,"v":32300,"usd":0.34236385}
{"ts":1745875380000,"o":94344.4,"h":94344.3,"l":94344.3,"c":94344.3,"v":2500,"usd":0.02649875}
{"ts":1745875440000,"o":94344.3,"h":94354.7,"l":94344.4,"c":94354.7,"v":15300,"usd":0.16217187}
{"ts":1745875500000,"o":94354.7,"h":94400,"l":94352.3,"c":94400,"v":72900,"usd":0.77254503}
{"ts":1745875560000,"o":94400,"h":94410.5,"l":94410.4,"c":94410.4,"v":6800,"usd":0.07202619}
{"ts":1745875620000,"o":94410.4,"h":94410.4,"l":94408.3,"c":94408.3,"v":5300,"usd":0.05613867}
{"ts":1745875680000,"o":94408.3,"h":94412.2,"l":94403.7,"c":94412.2,"v":27600,"usd":0.29235237}
{"ts":1745875740000,"o":94412.2,"h":94411.9,"l":94376.1,"c":94376.1,"v":74300,"usd":0.7871829}
{"ts":1745875800000,"o":94376.1,"h":94376.1,"l":94376.1,"c":94376.1,"v":0,"usd":0}
{"ts":1745875860000,"o":94376.1,"h":94384.1,"l":94370.2,"c":94384,"v":39900,"usd":0.42280026}
{"ts":1745875920000,"o":94384,"h":94384.1,"l":94384.1,"c":94384.1,"v":800,"usd":0.008476}
{"ts":1745875980000,"o":94384.1,"h":94384.1,"l":94361,"c":94361,"v":56800,"usd":0.60181458}
{"ts":1745876040000,"o":94361,"h":94361,"l":94332.3,"c":94332.3,"v":305200,"usd":3.23498236}
{"ts":1745876100000,"o":94332.3,"h":94340.6,"l":94332.3,"c":94332.4,"v":92000,"usd":0.97524456}
{"ts":1745876160000,"o":94332.4,"h":94332.4,"l":94332.3,"c":94332.4,"v":43100,"usd":0.45689448}
{"ts":1745876220000,"o":94332.4,"h":94332.3,"l":94330,"c":94330.1,"v":29100,"usd":0.30848859}
{"ts":1745876280000,"o":94330.1,"h":94330.1,"l":94282,"c":94282,"v":227800,"usd":2.41535924}
{"ts":1745876340000,"o":94282,"h":94290.8,"l":94261.9,"c":94261.9,"v":126700,"usd":1.34388807}
{"ts":1745876400000,"o":94261.9,"h":94311.7,"l":94257.6,"c":94309.5,"v":507800,"usd":5.38518753}
{"ts":1745876460000,"o":94309.5,"h":94395.5,"l":94309.8,"c":94358.4,"v":277200,"usd":2.93864605}
{"ts":1745876520000,"o":94358.4,"h":94350.1,"l":94340,"c":94340,"v":1700,"usd":0.01801892}
{"ts":1745876580000,"o":94340,"h":94333.4,"l":94333.4,"c":94333.4,"v":500,"usd":0.00530035}
{"ts":1745876640000,"o":94333.4,"h":94337.7,"l":94320,"c":94320,"v":50900,"usd":0.53962154}
{"ts":1745876700000,"o":94320,"h":94334.2,"l":94310.1,"c":94326.5,"v":10800,"usd":0.11450651}
{"ts":1745876760000,"o":94326.5,"h":94348.5,"l":94321.9,"c":94321.9,"v":88900,"usd":0.94241195}
{"ts":1745876820000,"o":94321.9,"h":94320.1,"l":94320,"c":94320,"v":29800,"usd":0.31594556}
{"ts":1745876880000,"o":94320,"h":94330.3,"l":94300,"c":94300,"v":162400,"usd":1.72211107}
{"ts":1745876940000,"o":94300,"h":94339.7,"l":94300.1,"c":94333.5,"v":31200,"usd":0.33084806}
{"ts":1745877000000,"o":94333.5,"h":94333.4,"l":94333.4,"c":94333.4,"v":400,"usd":0.00424028}
{"ts":1745877060000,"o":94333.4,"h":94345,"l":94333.4,"c":94345,"v":7400,"usd":0.07844426}
{"ts":1745877120000,"o":94345,"h":94413.9,"l":94345,"c":94413.9,"v":566500,"usd":6.00287609}
{"ts":1745877180000,"o":94413.9,"h":94513.9,"l":94413.9,"c":94505.3,"v":593300,"usd":6.28041592}
{"ts":1745877240000,"o":94505.3,"h":94505.2,"l":94470.3,"c":94473.6,"v":147900,"usd":1.56536511}
{"ts":1745877300000,"o":94473.6,"h":94473.7,"l":94463.4,"c":94463.4,"v":29600,"usd":0.31332716}
{"ts":1745877360000,"o":94463.4,"h":94463.4,"l":94463.4,"c":94463.4,"v":0,"usd":0}
{"ts":1745877420000,"o":94463.4,"h":94486.7,"l":94457.2,"c":94486.6,"v":107100,"usd":1.13368408}
{"ts":1745877480000,"o":94486.6,"h":94486.6,"l":94466.9,"c":94467.1,"v":90400,"usd":0.95682347}
{"ts":1745877540000,"o":94467.1,"h":94472.3,"l":94467.6,"c":94472.3,"v":63700,"usd":0.67429572}
{"ts":1745877600000,"o":94472.3,"h":94517.4,"l":94472.3,"c":94513,"v":190700,"usd":2.01818065}
{"ts":1745877660000,"o":94513,"h":94577.5,"l":94481.7,"c":94573.6,"v":230000,"usd":2.43292012}
{"ts":1745877720000,"o":94573.6,"h":94566.4,"l":94500.1,"c":94500.1,"v":87800,"usd":0.92890717}
{"ts":1745877780000,"o":94500.1,"h":94526.3,"l":94450,"c":94450.1,"v":172100,"usd":1.82164944}
{"ts":1745877840000,"o":94450.1,"h":94473.5,"l":94450.5,"c":94465,"v":18300,"usd":0.1937335}
{"ts":1745877900000,"o":94465,"h":94537.1,"l":94460.1,"c":94520,"v":109200,"usd":1.15550795}
{"ts":1745877960000,"o":94520,"h":94580,"l":94494.2,"c":94580,"v":335900,"usd":3.55374219}
{"ts":1745878020000,"o":94580,"h":94680,"l":94580,"c":94638.4,"v":238900,"usd":2.52450754}
{"ts":1745878080000,"o":94638.4,"h":94655.1,"l":94600.2,"c":94600.2,"v":44000,"usd":0.46500772}
{"ts":1745878140000,"o":94600.2,"h":94600,"l":94600,"c":94600,"v":1400,"usd":0.01479912}
{"ts":1745878200000,"o":94600,"h":94608.7,"l":94522.6,"c":94608.7,"v":340200,"usd":3.59698269}
{"ts":1745878260000,"o":94608.7,"h":94615.3,"l":94534.8,"c":94615.3,"v":80200,"usd":0.84808029}
{"ts":1745878320000,"o":94615.3,"h":94620,"l":94596.3,"c":94620,"v":3600,"usd":0.03805237}
{"ts":1745878380000,"o":94620,"h":94634.5,"l":94604.9,"c":94604.9,"v":118300,"usd":1.25010267}
{"ts":1745878440000,"o":94604.9,"h":94630.5,"l":94590.1,"c":94630.4,"v":58100,"usd":0.61419668}
{"ts":1745878500000,"o":94630.4,"h":94634.3,"l":94622,"c":94622,"v":133600,"usd":1.4118234}
{"ts":1745878560000,"o":94622,"h":94600.2,"l":94600.2,"c":94600.2,"v":1500,"usd":0.0158562}
{"ts":1745878620000,"o":94600.2,"h":94594.2,"l":94594.2,"c":94594.2,"v":1500,"usd":0.01585725}
{"ts":1745878680000,"o":94594.2,"h":94679.7,"l":94594.2,"c":94654,"v":331300,"usd":3.50037862}
{"ts":1745878740000,"o":94654,"h":94658.4,"l":94510.5,"c":94510.9,"v":327800,"usd":3.46446806}
{"ts":1745878800000,"o":94510.9,"h":94531.9,"l":94481.2,"c":94488.4,"v":114400,"usd":1.21048859}
{"ts":1745878860000,"o":94488.4,"h":94480.1,"l":94445.8,"c":94445.8,"v":9300,"usd":0.09845172}
{"ts":1745878920000,"o":94445.8,"h":94469.9,"l":94438.7,"c":94457.3,"v":209800,"usd":2.22121962}
{"ts":1745878980000,"o":94457.3,"h":94480,"l":94457.3,"c":94480,"v":19700,"usd":0.20854115}
{"ts":1745879040000,"o":94480,"h":94498.6,"l":94480,"c":94485.3,"v":5600,"usd":0.05926568}
{"ts":1745879100000,"o":94485.3,"h":94519.5,"l":94477.1,"c":94514.3,"v":1900,"usd":0.02010538}
{"ts":1745879160000,"o":94514.3,"h":94536.7,"l":94520,"c":94536.7,"v":104900,"usd":1.10981779}
{"ts":1745879220000,"o":94536.7,"h":94524.9,"l":94492.3,"c":94492.3,"v":118200,"usd":1.25057934}
{"ts":1745879280000,"o":94492.3,"h":94516.2,"l":94479.1,"c":94480.1,"v":71300,"usd":0.75459728}
{"ts":1745879340000,"o":94480.1,"h":94486.9,"l":94486.9,"c":94486.9,"v":24900,"usd":0.26352915}
{"ts":1745879400000,"o":94486.9,"h":94508.1,"l":94474.1,"c":94493.9,"v":114600,"usd":1.21300768}
{"ts":1745879460000,"o":94493.9,"h":94505.4,"l":94461.9,"c":94503.1,"v":148600,"usd":1.57292764}
{"ts":1745879520000,"o":94503.1,"h":94509,"l":94456,"c":94461.7,"v":87200,"usd":0.92303503}
{"ts":1745879580000,"o":94461.7,"h":94475.1,"l":94461.7,"c":94475.1,"v":35000,"usd":0.37049582}
{"ts":1745879640000,"o":94475.1,"h":94574.6,"l":94473.4,"c":94570.8,"v":177200,"usd":1.87546191}
{"ts":1745879700000,"o":94570.8,"h":94607.3,"l":94572.5,"c":94572.6,"v":53200,"usd":0.56243956}
{"ts":1745879760000,"o":94572.6,"h":94585.6,"l":94569.8,"c":94570,"v":200000,"usd":2.11450819}
{"ts":1745879820000,"o":94570,"h":94582.8,"l":94568.7,"c":94578.1,"v":88600,"usd":0.93684891}
{"ts":1745879880000,"o":94578.1,"h":94655.9,"l":94570.8,"c":94655.9,"v":116900,"usd":1.23547664}
{"ts":1745879940000,"o":94655.9,"h":94659.9,"l":94637.6,"c":94637.6,"v":110200,"usd":1.16442641}
{"ts":1745880000000,"o":94637.6,"h":94652.2,"l":94620.2,"c":94620.2,"v":117800,"usd":1.24474034}
{"ts":1745880060000,"o":94620.2,"h":94631.8,"l":94621.6,"c":94631.8,"v":3400,"usd":0.03593038}
{"ts":1745880120000,"o":94631.8,"h":94629.8,"l":94579.7,"c":94579.7,"v":20100,"usd":0.21245063}
{"ts":1745880180000,"o":94579.7,"h":94601.5,"l":94558.2,"c":94584.7,"v":157000,"usd":1.6599352}
{"ts":1745880240000,"o":94584.7,"h":94600,"l":94586,"c":94600,"v":96500,"usd":1.02023406}
{"ts":1745880300000,"o":94600,"h":94600,"l":94600,"c":94600,"v":0,"usd":0}
{"ts":1745880360000,"o":94600,"h":94645.9,"l":94600,"c":94620.1,"v":133400,"usd":1.40980109}
{"ts":1745880420000,"o":94620.1,"h":94697,"l":94620.1,"c":94697,"v":340900,"usd":3.60130882}
{"ts":1745880480000,"o":94697,"h":94700,"l":94686.7,"c":94700,"v":18900,"usd":0.19959872}
{"ts":1745880540000,"o":94700,"h":94712.6,"l":94686.7,"c":94712.5,"v":32900,"usd":0.34740488}
{"ts":1745880600000,"o":94712.5,"h":94759.8,"l":94712.5,"c":94726,"v":956100,"usd":10.09148142}
{"ts":1745880660000,"o":94726,"h":94799.5,"l":94751.8,"c":94785.6,"v":351300,"usd":3.70668129}
{"ts":1745880720000,"o":94785.6,"h":94791.5,"l":94770.9,"c":94788.1,"v":59300,"usd":0.6256254}
{"ts":1745880780000,"o":94788.1,"h":94790.3,"l":94771.6,"c":94790.3,"v":68300,"usd":0.72061506}
{"ts":1745880840000,"o":94790.3,"h":94841.8,"l":94790.3,"c":94841.5,"v":122100,"usd":1.2877482}
{"ts":1745880900000,"o":94841.5,"h":94851.1,"l":94828.3,"c":94828.3,"v":211200,"usd":2.22704695}
{"ts":1745880960000,"o":94828.3,"h":94851.1,"l":94791.5,"c":94791.5,"v":28300,"usd":0.29842459}
{"ts":1745881020000,"o":94791.5,"h":94820,"l":94791.5,"c":94819.9,"v":12800,"usd":0.13500368}
{"ts":1745881080000,"o":94819.9,"h":94819.9,"l":94760,"c":94760,"v":166200,"usd":1.75339403}
{"ts":1745881140000,"o":94760,"h":94790,"l":94713.6,"c":94789.7,"v":192800,"usd":2.03449305}
{"ts":1745881200000,"o":94789.7,"h":94799.7,"l":94774.3,"c":94784.9,"v":124900,"usd":1.31770097}
{"ts":1745881260000,"o":94784.9,"h":94801,"l":94784.9,"c":94799.9,"v":113100,"usd":1.19318923}
{"ts":1745881320000,"o":94799.9,"h":94793,"l":94755.3,"c":94780,"v":71400,"usd":0.75335406}
{"ts":1745881380000,"o":94780,"h":94851.1,"l":94774.5,"c":94851,"v":572600,"usd":6.03981981}
{"ts":1745881440000,"o":94851,"h":94888.1,"l":94851.1,"c":94880.6,"v":2242900,"usd":23.63886628}
{"ts":1745881500000,"o":94880.6,"h":94887.2,"l":94870.1,"c":94879.1,"v":48000,"usd":0.50589414}
{"ts":1745881560000,"o":94879.1,"h":94919.8,"l":94870.1,"c":94914,"v":254200,"usd":2.6787395}
{"ts":1745881620000,"o":94914,"h":94953.4,"l":94906.5,"c":94953.4,"v":223200,"usd":2.35100824}
{"ts":1745881680000,"o":94953.4,"h":94956.5,"l":94926.1,"c":94940.1,"v":106900,"usd":1.12587353}
{"ts":1745881740000,"o":94940.1,"h":94940.1,"l":94904.7,"c":94904.7,"v":145200,"usd":1.52943152}
{"ts":1745881800000,"o":94904.7,"h":94956.3,"l":94904.8,"c":94956.3,"v":232100,"usd":2.444646}
{"ts":1745881860000,"o":94956.3,"h":94975.8,"l":94923.2,"c":94946,"v":455500,"usd":4.797045}
{"ts":1745881920000,"o":94946,"h":94947,"l":94946.1,"c":94946.9,"v":61400,"usd":0.64667839}
{"ts":1745881980000,"o":94946.9,"h":94940.6,"l":94940.5,"c":94940.5,"v":16600,"usd":0.17484614}
{"ts":1745882040000,"o":94940.5,"h":94940.5,"l":94940.5,"c":94940.5,"v":132400,"usd":1.39455596}
{"ts":1745882100000,"o":94940.5,"h":94958.4,"l":94930,"c":94952.8,"v":152700,"usd":1.60833348}
{"ts":1745882160000,"o":94952.8,"h":95019,"l":94953.8,"c":95016.8,"v":331400,"usd":3.48869295}
{"ts":1745882220000,"o":95016.8,"h":95058.9,"l":95000,"c":95008.3,"v":275800,"usd":2.90229898}
{"ts":1745882280000,"o":95008.3,"h":94990,"l":94882.5,"c":94899.2,"v":134700,"usd":1.41895136}
{"ts":1745882340000,"o":94899.2,"h":94921.5,"l":94872.6,"c":94882.4,"v":251700,"usd":2.65223715}
{"ts":1745882400000,"o":94882.4,"h":94942,"l":94895.2,"c":94942,"v":20000,"usd":0.21071749}
{"ts":1745882460000,"o":94942,"h":95020,"l":94942,"c":95020,"v":77100,"usd":0.811674}
{"ts":1745882520000,"o":95020,"h":95017.3,"l":94976.2,"c":94976.2,"v":67400,"usd":0.7095689}
{"ts":1745882580000,"o":94976.2,"h":94993.9,"l":94960.3,"c":94960.3,"v":24800,"usd":0.2611093}
{"ts":1745882640000,"o":94960.3,"h":94960.4,"l":94950.1,"c":94960.4,"v":204300,"usd":2.15143312}
{"ts":1745882700000,"o":94960.4,"h":94999.9,"l":94971.3,"c":94971.3,"v":9700,"usd":0.10211251}
{"ts":1745882760000,"o":94971.3,"h":95058.6,"l":94974.6,"c":95058.6,"v":191300,"usd":2.01288916}
{"ts":1745882820000,"o":95058.6,"h":95083.6,"l":95055.3,"c":95076.3,"v":110600,"usd":1.16329265}
{"ts":1745882880000,"o":95076.3,"h":95076.4,"l":95076.3,"c":95076.4,"v":133300,"usd":1.40203607}
{"ts":1745882940000,"o":95076.4,"h":95090,"l":95076.4,"c":95089.9,"v":105800,"usd":1.11268169}
{"ts":1745883000000,"o":95089.9,"h":95090,"l":95027.6,"c":95027.6,"v":97400,"usd":1.02444519}
{"ts":1745883060000,"o":95027.6,"h":95059.9,"l":95042,"c":95059.9,"v":15600,"usd":0.16413373}
{"ts":1745883120000,"o":95059.9,"h":95059.9,"l":95037.7,"c":95037.7,"v":34500,"usd":0.36295365}
{"ts":1745883180000,"o":95037.7,"h":95081.5,"l":95001.4,"c":95081.5,"v":240400,"usd":2.52953429}
{"ts":1745883240000,"o":95081.5,"h":95090,"l":95081.5,"c":95090,"v":42000,"usd":0.44171958}
{"ts":1745883300000,"o":95090,"h":95114.7,"l":95089.9,"c":95090,"v":119600,"usd":1.25759525}
{"ts":1745883360000,"o":95090,"h":95147.1,"l":95064.5,"c":95100,"v":468100,"usd":4.92139129}
{"ts":1745883420000,"o":95100,"h":95140.1,"l":95099.9,"c":95100.1,"v":68600,"usd":0.72124688}
{"ts":1745883480000,"o":95100.1,"h":95135.9,"l":95061.7,"c":95074.7,"v":125500,"usd":1.31959444}
{"ts":1745883540000,"o":95074.7,"h":95079.5,"l":95070.1,"c":95071.4,"v":22400,"usd":0.23560438}
{"ts":1745883600000,"o":95071.4,"h":95078.7,"l":95070.1,"c":95070.7,"v":19000,"usd":0.19984331}
{"ts":1745883660000,"o":95070.7,"h":95100,"l":95082.3,"c":95100,"v":16300,"usd":0.17142636}
{"ts":1745883720000,"o":95100,"h":95137,"l":95085.9,"c":95133.5,"v":247300,"usd":2.60023598}
{"ts":1745883780000,"o":95133.5,"h":95133.5,"l":95085.7,"c":95113.6,"v":142900,"usd":1.50244528}
{"ts":1745883840000,"o":95113.6,"h":95146.7,"l":95108.3,"c":95146.5,"v":46400,"usd":0.48781962}
{"ts":1745883900000,"o":95146.5,"h":95143.5,"l":95070.8,"c":95073.7,"v":69600,"usd":0.73175829}
{"ts":1745883960000,"o":95073.7,"h":95092.7,"l":94981.4,"c":95033.4,"v":126800,"usd":1.33418411}
{"ts":1745884020000,"o":95033.4,"h":95066.1,"l":95020.6,"c":95046.9,"v":65800,"usd":0.69232508}
{"ts":1745884080000,"o":95046.9,"h":95062.3,"l":95030.1,"c":95062.3,"v":186000,"usd":1.95694633}
{"ts":1745884140000,"o":95062.3,"h":95040,"l":95009.9,"c":95009.9,"v":13700,"usd":0.14419017}
{"ts":1745884200000,"o":95009.9,"h":95000,"l":94936,"c":94936,"v":79500,"usd":0.83711844}
{"ts":1745884260000,"o":94936,"h":94957.5,"l":94936.6,"c":94957.5,"v":18000,"usd":0.18958327}
{"ts":1745884320000,"o":94957.5,"h":94957.5,"l":94905.5,"c":94950.4,"v":294500,"usd":3.10262557}
{"ts":1745884380000,"o":94950.4,"h":94959.5,"l":94937.1,"c":94949.3,"v":15500,"usd":0.16325951}
{"ts":1745884440000,"o":94949.3,"h":94974.1,"l":94949.3,"c":94960.7,"v":30300,"usd":0.31909717}
{"ts":1745884500000,"o":94960.7,"h":95008.7,"l":94976.7,"c":94992,"v":15600,"usd":0.16423718}
{"ts":1745884560000,"o":94992,"h":95005.5,"l":94989.2,"c":94996.9,"v":41300,"usd":0.43477725}
{"ts":1745884620000,"o":94996.9,"h":94985.2,"l":94972,"c":94972,"v":92300,"usd":0.97185773}
{"ts":1745884680000,"o":94972,"h":94970,"l":94910.1,"c":94928.7,"v":166300,"usd":1.75140519}
{"ts":1745884740000,"o":94928.7,"h":94923.5,"l":94910,"c":94917,"v":8800,"usd":0.09271773}
{"ts":1745884800000,"o":94917,"h":94970.1,"l":94917,"c":94970.1,"v":160600,"usd":1.69132481}
{"ts":1745884860000,"o":94970.1,"h":94987.5,"l":94939.9,"c":94939.9,"v":127200,"usd":1.33950858}
{"ts":1745884920000,"o":94939.9,"h":94959.9,"l":94900,"c":94927.7,"v":169500,"usd":1.78551791}
{"ts":1745884980000,"o":94927.7,"h":94999.9,"l":94900.9,"c":94999.9,"v":83000,"usd":0.87407091}
{"ts":1745885040000,"o":94999.9,"h":94986.6,"l":94938.6,"c":94954.2,"v":69600,"usd":0.73284491}
{"ts":1745885100000,"o":94954.2,"h":94950,"l":94891.6,"c":94891.6,"v":88200,"usd":0.92929839}
{"ts":1745885160000,"o":94891.6,"h":94907.3,"l":94891.6,"c":94902.8,"v":8900,"usd":0.09379024}
{"ts":1745885220000,"o":94902.8,"h":94922.1,"l":94880,"c":94880,"v":59200,"usd":0.62379344}
{"ts":1745885280000,"o":94880,"h":94888.1,"l":94860,"c":94873.1,"v":247600,"usd":2.60987872}
{"ts":1745885340000,"o":94873.1,"h":94909.1,"l":94870.1,"c":94909.1,"v":39400,"usd":0.41525544}
{"ts":1745885400000,"o":94909.1,"h":94906.5,"l":94889.1,"c":94900,"v":71100,"usd":0.74925773}
{"ts":1745885460000,"o":94900,"h":94899.5,"l":94860.1,"c":94899.5,"v":37600,"usd":0.39626444}
{"ts":1745885520000,"o":94899.5,"h":94916.5,"l":94899.5,"c":94906.9,"v":17400,"usd":0.18334263}
{"ts":1745885580000,"o":94906.9,"h":94906.3,"l":94865,"c":94880.9,"v":48800,"usd":0.51435287}
{"ts":1745885640000,"o":94880.9,"h":94879.2,"l":94835.3,"c":94835.3,"v":146000,"usd":1.53908632}
{"ts":1745885700000,"o":94835.3,"h":94860.1,"l":94812.6,"c":94822.5,"v":188200,"usd":1.98451795}
{"ts":1745885760000,"o":94822.5,"h":94852.1,"l":94817.9,"c":94817.9,"v":53700,"usd":0.56631499}
{"ts":1745885820000,"o":94817.9,"h":94834.2,"l":94804.3,"c":94817.8,"v":131500,"usd":1.38692243}
{"ts":1745885880000,"o":94817.8,"h":94812.8,"l":94804.2,"c":94804.3,"v":210300,"usd":2.21806436}
{"ts":1745885940000,"o":94804.3,"h":94868.5,"l":94816.3,"c":94868.5,"v":16200,"usd":0.17083197}
{"ts":1745886000000,"o":94868.5,"h":94868.4,"l":94830.1,"c":94830.1,"v":25400,"usd":0.26784233}
{"ts":1745886060000,"o":94830.1,"h":94868.8,"l":94830,"c":94868.8,"v":269800,"usd":2.84407107}
{"ts":1745886120000,"o":94868.8,"h":94900,"l":94869.9,"c":94900,"v":220100,"usd":2.31988883}
{"ts":1745886180000,"o":94900,"h":94899.9,"l":94831.8,"c":94831.8,"v":463800,"usd":4.89069546}
{"ts":1745886240000,"o":94831.8,"h":94959.9,"l":94831.8,"c":94959.9,"v":87000,"usd":0.91703151}
{"ts":1745886300000,"o":94959.9,"h":95000,"l":94960,"c":95000,"v":81400,"usd":0.85700028}
{"ts":1745886360000,"o":95000,"h":95089.8,"l":95000,"c":95074.3,"v":219800,"usd":2.31239079}
{"ts":1745886420000,"o":95074.3,"h":95060,"l":94988.2,"c":94990.8,"v":165300,"usd":1.73930673}
{"ts":1745886480000,"o":94990.8,"h":95011,"l":94978.1,"c":95005.9,"v":491200,"usd":5.17139238}
{"ts":1745886540000,"o":95005.9,"h":94991.1,"l":94970.4,"c":94980,"v":29000,"usd":0.30535716}
{"ts":1745886600000,"o":94980,"h":95010.9,"l":94984.8,"c":95004.3,"v":176600,"usd":1.85903491}
{"ts":1745886660000,"o":95004.3,"h":95049.8,"l":95017.6,"c":95039,"v":120100,"usd":1.26393295}
{"ts":1745886720000,"o":95039,"h":95081.6,"l":95049.8,"c":95081.4,"v":111400,"usd":1.17195363}
{"ts":1745886780000,"o":95081.4,"h":95067.9,"l":95032.2,"c":95054.4,"v":139400,"usd":1.46655218}
{"ts":1745886840000,"o":95054.4,"h":95054.4,"l":94999.7,"c":94999.7,"v":170300,"usd":1.79239917}
{"ts":1745886900000,"o":94999.7,"h":94999.7,"l":94920.3,"c":94930.7,"v":184500,"usd":1.94308188}
{"ts":1745886960000,"o":94930.7,"h":94957.9,"l":94931.6,"c":94944.3,"v":150200,"usd":1.58214068}
{"ts":1745887020000,"o":94944.3,"h":95000,"l":94944.3,"c":95000,"v":90000,"usd":0.94767075}
{"ts":1745887080000,"o":95000,"h":95040,"l":94980,"c":95039.9,"v":139700,"usd":1.4700746}
{"ts":1745887140000,"o":95039.9,"h":95040,"l":95030.7,"c":95040,"v":1100,"usd":0.01157439}
{"ts":1745887200000,"o":95040,"h":95057.7,"l":95020.1,"c":95057.5,"v":162400,"usd":1.7088577}
{"ts":1745887260000,"o":95057.5,"h":95055.2,"l":95030,"c":95030,"v":66100,"usd":0.69550171}
{"ts":1745887320000,"o":95030,"h":95040,"l":94972.7,"c":95039.9,"v":109900,"usd":1.15672256}
{"ts":1745887380000,"o":95039.9,"h":95109.6,"l":95038.1,"c":95093.3,"v":140600,"usd":1.47871415}
{"ts":1745887440000,"o":95093.3,"h":95140.8,"l":95086.5,"c":95140.8,"v":371500,"usd":3.90618783}
{"ts":1745887500000,"o":95140.8,"h":95156.4,"l":95134.9,"c":95138.8,"v":74800,"usd":0.78615161}
{"ts":1745887560000,"o":95138.8,"h":95189.3,"l":95117.4,"c":95173.9,"v":486700,"usd":5.11357616}
{"ts":1745887620000,"o":95173.9,"h":95172.8,"l":95137.2,"c":95141.1,"v":140700,"usd":1.47857512}
{"ts":1745887680000,"o":95141.1,"h":95141.1,"l":95030,"c":95030,"v":33100,"usd":0.34815127}
{"ts":1745887740000,"o":95030,"h":95020,"l":94933.1,"c":94942.4,"v":419400,"usd":4.41569448}
{"ts":1745887800000,"o":94942.4,"h":94943.3,"l":94906.2,"c":94940,"v":80700,"usd":0.85025288}
{"ts":1745887860000,"o":94940,"h":94954.9,"l":94940,"c":94944.9,"v":34500,"usd":0.36337314}
{"ts":1745887920000,"o":94944.9,"h":94939.1,"l":94902.1,"c":94916.5,"v":107200,"usd":1.1294271}
{"ts":1745887980000,"o":94916.5,"h":95016.3,"l":94909.2,"c":95005.5,"v":164100,"usd":1.72764624}
{"ts":1745888040000,"o":95005.5,"h":95020,"l":94963.3,"c":94963.3,"v":126500,"usd":1.33141079}
{"ts":1745888100000,"o":94963.3,"h":94993,"l":94963.3,"c":94973.6,"v":57500,"usd":0.60545077}
{"ts":1745888160000,"o":94973.6,"h":95018.1,"l":94950.1,"c":95008.4,"v":56700,"usd":0.59707902}
{"ts":1745888220000,"o":95008.4,"h":95027.2,"l":94996.8,"c":95027.2,"v":56300,"usd":0.59262353}
{"ts":1745888280000,"o":95027.2,"h":95039.9,"l":95009.3,"c":95009.3,"v":211700,"usd":2.22813905}
{"ts":1745888340000,"o":95009.3,"h":95046.8,"l":95000,"c":95000,"v":22500,"usd":0.23678507}
{"ts":1745888400000,"o":95000,"h":95039.3,"l":94994.7,"c":95017.6,"v":58200,"usd":0.61262058}
{"ts":1745888460000,"o":95017.6,"h":95024.1,"l":95000,"c":95010.5,"v":14900,"usd":0.15681703}
{"ts":1745888520000,"o":95010.5,"h":95019.9,"l":94944.3,"c":95019.9,"v":119600,"usd":1.25931045}
{"ts":1745888580000,"o":95019.9,"h":95111,"l":94980.1,"c":95099.9,"v":180100,"usd":1.89483768}
{"ts":1745888640000,"o":95099.9,"h":95099.9,"l":94991.1,"c":95023.7,"v":126800,"usd":1.33446962}
{"ts":1745888700000,"o":95023.7,"h":95097.5,"l":95023.7,"c":95089.4,"v":46500,"usd":0.48927481}
{"ts":1745888760000,"o":95089.4,"h":95119.9,"l":95088.9,"c":95117.7,"v":131500,"usd":1.38252135}
{"ts":1745888820000,"o":95117.7,"h":95160.3,"l":95111.3,"c":95155,"v":188000,"usd":1.97630163}
{"ts":1745888880000,"o":95155,"h":95157.6,"l":95100.1,"c":95157.6,"v":111700,"usd":1.17419553}
{"ts":1745888940000,"o":95157.6,"h":95199.2,"l":95151.8,"c":95180.1,"v":491400,"usd":5.16260909}
{"ts":1745889000000,"o":95180.1,"h":95199.9,"l":95141.3,"c":95190.9,"v":118300,"usd":1.24292446}
{"ts":1745889060000,"o":95190.9,"h":95216.3,"l":95180,"c":95211,"v":230000,"usd":2.41613447}
{"ts":1745889120000,"o":95211,"h":95458.4,"l":95205.6,"c":95375.5,"v":13902400,"usd":145.75825691}
{"ts":1745889180000,"o":95375.5,"h":95375.5,"l":95291.5,"c":95310.9,"v":1069700,"usd":11.21948335}
{"ts":1745889240000,"o":95310.9,"h":95320,"l":95051.6,"c":95051.6,"v":861100,"usd":9.04583265}
{"ts":1745889300000,"o":95051.6,"h":95079.9,"l":95001.7,"c":95001.8,"v":863800,"usd":9.08863786}
{"ts":1745889360000,"o":95001.8,"h":95013.2,"l":94675,"c":94827.8,"v":11407900,"usd":120.34489008}
{"ts":1745889420000,"o":94827.8,"h":94855,"l":94764.3,"c":94826.4,"v":596700,"usd":6.29383849}
{"ts":1745889480000,"o":94826.4,"h":94861.6,"l":94790,"c":94790,"v":450200,"usd":4.74811035}
{"ts":1745889540000,"o":94790,"h":94816.9,"l":94690.4,"c":94816.9,"v":353100,"usd":3.72742388}
{"ts":1745889600000,"o":94816.9,"h":94881.6,"l":94813.6,"c":94867.1,"v":421300,"usd":4.4423973}
{"ts":1745889660000,"o":94867.1,"h":94872.1,"l":94835.8,"c":94872,"v":168200,"usd":1.77300135}
{"ts":1745889720000,"o":94872,"h":94892.9,"l":94866,"c":94871.2,"v":225100,"usd":2.37265408}
{"ts":1745889780000,"o":94871.2,"h":94939.5,"l":94879.5,"c":94939.4,"v":240600,"usd":2.53527786}
{"ts":1745889840000,"o":94939.4,"h":94993.6,"l":94939.4,"c":94977,"v":114000,"usd":1.2005473}
{"ts":1745889900000,"o":94977,"h":95000,"l":94954.1,"c":95000,"v":282700,"usd":2.9765032}
{"ts":1745889960000,"o":95000,"h":94999.9,"l":94982.1,"c":94991.9,"v":20500,"usd":0.21579793}
{"ts":1745890020000,"o":94991.9,"h":94998.1,"l":94916,"c":94916,"v":129100,"usd":1.35964493}
{"ts":1745890080000,"o":94916,"h":95000,"l":94910,"c":94968.5,"v":205700,"usd":2.16697694}
{"ts":1745890140000,"o":94968.5,"h":94983.4,"l":94951.4,"c":94971.3,"v":1274600,"usd":13.42317558}
{"ts":1745890200000,"o":94971.3,"h":95000,"l":94960,"c":94968.3,"v":1107200,"usd":11.65498016}
{"ts":1745890260000,"o":94968.3,"h":94997.2,"l":94950.7,"c":94973.1,"v":112500,"usd":1.18449137}
{"ts":1745890320000,"o":94973.1,"h":95019.9,"l":94920,"c":94968.5,"v":292500,"usd":3.07918684}
{"ts":1745890380000,"o":94968.5,"h":95000.3,"l":94952.3,"c":95000.3,"v":21800,"usd":0.22958114}
{"ts":1745890440000,"o":95000.3,"h":95014.9,"l":94956,"c":95014.9,"v":419300,"usd":4.41396901}
{"ts":1745890500000,"o":95014.9,"h":95014.8,"l":94963.2,"c":94992.1,"v":149600,"usd":1.57493976}
{"ts":1745890560000,"o":94992.1,"h":95184.6,"l":94992.1,"c":95184.6,"v":539400,"usd":5.67140579}
{"ts":1745890620000,"o":95184.6,"h":95184.5,"l":95114,"c":95147.4,"v":179500,"usd":1.88683855}
{"ts":1745890680000,"o":95147.4,"h":95298.4,"l":95128,"c":95298.3,"v":294400,"usd":3.09138665}
{"ts":1745890740000,"o":95298.3,"h":95294.6,"l":95252.7,"c":95275.8,"v":209700,"usd":2.20075195}
{"ts":1745890800000,"o":95275.8,"h":95275.9,"l":95212.7,"c":95235.4,"v":217500,"usd":2.28336856}
{"ts":1745890860000,"o":95235.4,"h":95260,"l":95212,"c":95243.6,"v":377800,"usd":3.96684675}
{"ts":1745890920000,"o":95243.6,"h":95250.5,"l":95215.1,"c":95246.9,"v":200500,"usd":2.10540782}
{"ts":1745890980000,"o":95246.9,"h":95263.1,"l":95190.1,"c":95263.1,"v":476700,"usd":5.00611701}
{"ts":1745891040000,"o":95263.1,"h":95257.1,"l":95240.2,"c":95254.9,"v":75600,"usd":0.79368326}
{"ts":1745891100000,"o":95254.9,"h":95249.6,"l":95201.9,"c":95207.6,"v":526400,"usd":5.52804814}
{"ts":1745891160000,"o":95207.6,"h":95329.6,"l":95210.2,"c":95329.6,"v":457800,"usd":4.80567333}
{"ts":1745891220000,"o":95329.6,"h":95671,"l":95329.9,"c":95362.5,"v":11229600,"usd":117.57474179}
{"ts":1745891280000,"o":95362.5,"h":95356.1,"l":95180.1,"c":95225.3,"v":1009300,"usd":10.59607029}
{"ts":1745891340000,"o":95225.3,"h":95217.6,"l":95136.6,"c":95161.1,"v":469900,"usd":4.93653821}
{"ts":1745891400000,"o":95161.1,"h":95219.9,"l":95160,"c":95218.8,"v":400700,"usd":4.20974806}
{"ts":1745891460000,"o":95218.8,"h":95242.7,"l":95180.7,"c":95211,"v":213400,"usd":2.24136887}
{"ts":1745891520000,"o":95211,"h":95247.9,"l":95197.6,"c":95247.9,"v":229000,"usd":2.40492598}
{"ts":1745891580000,"o":95247.9,"h":95261.6,"l":95210,"c":95210,"v":241400,"usd":2.53465281}
{"ts":1745891640000,"o":95210,"h":95190,"l":95063.2,"c":95063.2,"v":340700,"usd":3.58134203}
{"ts":1745891700000,"o":95063.2,"h":95076.1,"l":94937.8,"c":94982.2,"v":526200,"usd":5.53829656}
{"ts":1745891760000,"o":94982.2,"h":94983.8,"l":94910.2,"c":94925.2,"v":224900,"usd":2.36912946}
{"ts":1745891820000,"o":94925.2,"h":94966.9,"l":94903.5,"c":94928.6,"v":177700,"usd":1.87193746}
{"ts":1745891880000,"o":94928.6,"h":94967,"l":94938.6,"c":94967,"v":108200,"usd":1.13949238}
{"ts":1745891940000,"o":94967,"h":94966.9,"l":94907.6,"c":94925.3,"v":109800,"usd":1.1564008}
{"ts":1745892000000,"o":94925.3,"h":94925.2,"l":94812.8,"c":94840,"v":247300,"usd":2.60736922}
{"ts":1745892060000,"o":94840,"h":94899.9,"l":94830.1,"c":94862.3,"v":225100,"usd":2.37321487}
{"ts":1745892120000,"o":94862.3,"h":94846.4,"l":94762.6,"c":94779.2,"v":303800,"usd":3.20458831}
{"ts":1745892180000,"o":94779.2,"h":94870.2,"l":94769.6,"c":94866.7,"v":147400,"usd":1.55482513}
{"ts":1745892240000,"o":94866.7,"h":94861.5,"l":94810.5,"c":94830.8,"v":372300,"usd":3.92624954}
{"ts":1745892300000,"o":94830.8,"h":94839.9,"l":94331,"c":94683.2,"v":14458300,"usd":152.90612417}
{"ts":1745892360000,"o":94683.2,"h":94736.3,"l":94651.8,"c":94715.9,"v":778900,"usd":8.22615188}
{"ts":1745892420000,"o":94715.9,"h":94738.1,"l":94682.6,"c":94707.6,"v":612100,"usd":6.46286389}
{"ts":1745892480000,"o":94707.6,"h":94700.1,"l":94573,"c":94625.7,"v":508900,"usd":5.37751683}
{"ts":1745892540000,"o":94625.7,"h":94640,"l":94562.1,"c":94562.1,"v":357900,"usd":3.7832745}
{"ts":1745892600000,"o":94562.1,"h":94649.9,"l":94576,"c":94649.9,"v":239300,"usd":2.52977621}
{"ts":1745892660000,"o":94649.9,"h":94697.3,"l":94641.8,"c":94670.4,"v":204600,"usd":2.16122271}
{"ts":1745892720000,"o":94670.4,"h":94683.2,"l":94654.8,"c":94683.2,"v":155100,"usd":1.63830436}
{"ts":1745892780000,"o":94683.2,"h":94699.9,"l":94650,"c":94650,"v":92000,"usd":0.97180741}
{"ts":1745892840000,"o":94650,"h":94748.3,"l":94640.1,"c":94748.3,"v":100800,"usd":1.06449274}
{"ts":1745892900000,"o":94748.3,"h":94760,"l":94733.9,"c":94760,"v":96100,"usd":1.01428031}
{"ts":1745892960000,"o":94760,"h":94789.9,"l":94750.1,"c":94750.1,"v":47200,"usd":0.49804392}
{"ts":1745893020000,"o":94750.1,"h":94766.2,"l":94690,"c":94738,"v":128100,"usd":1.35239248}
{"ts":1745893080000,"o":94738,"h":94739.9,"l":94700.1,"c":94706.8,"v":110000,"usd":1.16132566}
{"ts":1745893140000,"o":94706.8,"h":94752.7,"l":94722.7,"c":94752.7,"v":232500,"usd":2.45411212}
{"ts":1745893200000,"o":94752.7,"h":94774.9,"l":94747,"c":94747,"v":88000,"usd":0.92863046}
{"ts":1745893260000,"o":94747,"h":94747.2,"l":94710.3,"c":94747.2,"v":267600,"usd":2.82464089}
{"ts":1745893320000,"o":94747.2,"h":94794.4,"l":94760,"c":94789.9,"v":124500,"usd":1.31345975}
{"ts":1745893380000,"o":94789.9,"h":94799.9,"l":94650.3,"c":94650.3,"v":437800,"usd":4.62177483}
{"ts":1745893440000,"o":94650.3,"h":94660.7,"l":94597,"c":94622.5,"v":249300,"usd":2.63439066}
{"ts":1745893500000,"o":94622.5,"h":94669.9,"l":94639,"c":94655.1,"v":60600,"usd":0.64025825}
{"ts":1745893560000,"o":94655.1,"h":94685.5,"l":94669.1,"c":94685.4,"v":6900,"usd":0.07287475}
{"ts":1745893620000,"o":94685.4,"h":94700,"l":94680.4,"c":94700,"v":220700,"usd":2.33065704}
{"ts":1745893680000,"o":94700,"h":94754.1,"l":94689.9,"c":94689.9,"v":141800,"usd":1.49736419}
{"ts":1745893740000,"o":94689.9,"h":94720,"l":94669.3,"c":94720,"v":189300,"usd":1.99903556}
{"ts":1745893800000,"o":94720,"h":94794.4,"l":94740,"c":94765.5,"v":41200,"usd":0.43473908}
{"ts":1745893860000,"o":94765.5,"h":94765.4,"l":94720,"c":94720,"v":91500,"usd":0.96579321}
{"ts":1745893920000,"o":94720,"h":94799.9,"l":94730,"c":94778.2,"v":125600,"usd":1.32544836}
{"ts":1745893980000,"o":94778.2,"h":94799.9,"l":94753.1,"c":94793.1,"v":130300,"usd":1.37497104}
{"ts":1745894040000,"o":94793.1,"h":94830.2,"l":94800,"c":94830.2,"v":129000,"usd":1.36055769}
{"ts":1745894100000,"o":94830.2,"h":94851.8,"l":94825.4,"c":94840,"v":92100,"usd":0.97117594}
{"ts":1745894160000,"o":94840,"h":94893.6,"l":94860,"c":94882.6,"v":381300,"usd":4.01867492}
{"ts":1745894220000,"o":94882.6,"h":94882.7,"l":94831.4,"c":94831.4,"v":152300,"usd":1.60570462}
{"ts":1745894280000,"o":94831.4,"h":94847.2,"l":94802,"c":94847.2,"v":268600,"usd":2.83281129}
{"ts":1745894340000,"o":94847.2,"h":94859.9,"l":94847.2,"c":94859.9,"v":16000,"usd":0.1686881}
{"ts":1745894400000,"o":94859.9,"h":94875.3,"l":94829.3,"c":94875.3,"v":238000,"usd":2.50913589}
{"ts":1745894460000,"o":94875.3,"h":94875.2,"l":94810.1,"c":94816.7,"v":74700,"usd":0.78752955}
{"ts":1745894520000,"o":94816.7,"h":94857.1,"l":94800.1,"c":94831.4,"v":100700,"usd":1.06192178}
{"ts":1745894580000,"o":94831.4,"h":94909.9,"l":94840.7,"c":94900.1,"v":228000,"usd":2.40311826}
{"ts":1745894640000,"o":94900.1,"h":94882,"l":94776.4,"c":94804.8,"v":440900,"usd":4.65084303}
{"ts":1745894700000,"o":94804.8,"h":94811.9,"l":94682,"c":94707.3,"v":217600,"usd":2.29699962}
{"ts":1745894760000,"o":94707.3,"h":94697.7,"l":94607.5,"c":94607.5,"v":244400,"usd":2.58225319}
{"ts":1745894820000,"o":94607.5,"h":94625.6,"l":94560.5,"c":94560.6,"v":244600,"usd":2.5859488}
{"ts":1745894880000,"o":94560.6,"h":94600,"l":94550.2,"c":94560.1,"v":231000,"usd":2.44215759}
{"ts":1745894940000,"o":94560.1,"h":94616.6,"l":94575.4,"c":94606.5,"v":205700,"usd":2.17461964}
{"ts":1745895000000,"o":94606.5,"h":94611.9,"l":94570.1,"c":94571.3,"v":137200,"usd":1.45058767}
{"ts":1745895060000,"o":94571.3,"h":94603.1,"l":94486.9,"c":94505,"v":516100,"usd":5.45833941}
{"ts":1745895120000,"o":94505,"h":94526.9,"l":94443.3,"c":94526.9,"v":538600,"usd":5.6996886}
{"ts":1745895180000,"o":94526.9,"h":94539.9,"l":94500.1,"c":94500.1,"v":305700,"usd":3.23422819}
{"ts":1745895240000,"o":94500.1,"h":94531.7,"l":94501.3,"c":94517.2,"v":281800,"usd":2.98155435}
{"ts":1745895300000,"o":94517.2,"h":94520.5,"l":94507.6,"c":94512.3,"v":126900,"usd":1.34263786}
{"ts":1745895360000,"o":94512.3,"h":94525.3,"l":94516.5,"c":94525.3,"v":29000,"usd":0.3068084}
{"ts":1745895420000,"o":94525.3,"h":94583.2,"l":94526.1,"c":94578.8,"v":522100,"usd":5.5216749}
{"ts":1745895480000,"o":94578.8,"h":94600,"l":94567.6,"c":94567.6,"v":67700,"usd":0.71574449}
{"ts":1745895540000,"o":94567.6,"h":94610,"l":94594.2,"c":94610,"v":82200,"usd":0.86887881}
{"ts":1745895600000,"o":94610,"h":94595.8,"l":94560,"c":94573.8,"v":81100,"usd":0.8574717}
{"ts":1745895660000,"o":94573.8,"h":94611,"l":94575.4,"c":94600.8,"v":133200,"usd":1.40802584}
{"ts":1745895720000,"o":94600.8,"h":94656.8,"l":94600.8,"c":94656.8,"v":132100,"usd":1.39613197}
{"ts":1745895780000,"o":94656.8,"h":94655.1,"l":94625.3,"c":94632.8,"v":126000,"usd":1.33136317}
{"ts":1745895840000,"o":94632.8,"h":94668.2,"l":94586.7,"c":94586.7,"v":137300,"usd":1.4507191}
{"ts":1745895900000,"o":94586.7,"h":94586.4,"l":94490,"c":94525,"v":401000,"usd":4.24132451}
{"ts":1745895960000,"o":94525,"h":94525.6,"l":94500,"c":94500.1,"v":50700,"usd":0.53641423}
{"ts":1745896020000,"o":94500.1,"h":94579.9,"l":94500.1,"c":94540.9,"v":134500,"usd":1.42302363}
{"ts":1745896080000,"o":94540.9,"h":94530.3,"l":94519.6,"c":94524.7,"v":68500,"usd":0.72467028}
{"ts":1745896140000,"o":94524.7,"h":94524.7,"l":94505.4,"c":94516.3,"v":109200,"usd":1.15531343}
{"ts":1745896200000,"o":94516.3,"h":94540,"l":94504.6,"c":94540,"v":148400,"usd":1.57010536}
{"ts":1745896260000,"o":94540,"h":94572.1,"l":94530,"c":94530,"v":64100,"usd":0.67786521}
{"ts":1745896320000,"o":94530,"h":94539.9,"l":94527.5,"c":94527.5,"v":11100,"usd":0.11742467}
{"ts":1745896380000,"o":94527.5,"h":94540,"l":94520.1,"c":94540,"v":154200,"usd":1.63109751}
{"ts":1745896440000,"o":94540,"h":94543.9,"l":94392.7,"c":94402.9,"v":1307000,"usd":13.83592641}
{"ts":1745896500000,"o":94402.9,"h":94429.6,"l":94409.1,"c":94418,"v":72700,"usd":0.7699933}
{"ts":1745896560000,"o":94418,"h":94471.5,"l":94423,"c":94471.5,"v":268300,"usd":2.84070433}
{"ts":1745896620000,"o":94471.5,"h":94490,"l":94467.1,"c":94490,"v":211300,"usd":2.23645603}
{"ts":1745896680000,"o":94490,"h":94511,"l":94486.7,"c":94511,"v":162300,"usd":1.7175669}
{"ts":1745896740000,"o":94511,"h":94531.9,"l":94500.1,"c":94512.5,"v":14100,"usd":0.14919984}
{"ts":1745896800000,"o":94512.5,"h":94539.8,"l":94490,"c":94490,"v":71100,"usd":0.75215365}
{"ts":1745896860000,"o":94490,"h":94516.8,"l":94477.8,"c":94516.8,"v":19000,"usd":0.20108935}
{"ts":1745896920000,"o":94516.8,"h":94564.3,"l":94535,"c":94564.3,"v":147400,"usd":1.55914711}
{"ts":1745896980000,"o":94564.3,"h":94619.9,"l":94560.9,"c":94602.9,"v":33500,"usd":0.35417526}
{"ts":1745897040000,"o":94602.9,"h":94608.5,"l":94582,"c":94606.2,"v":10800,"usd":0.11418332}
{"ts":1745897100000,"o":94606.2,"h":94619.6,"l":94598.1,"c":94619.6,"v":6700,"usd":0.07082378}
{"ts":1745897160000,"o":94619.6,"h":94611,"l":94611,"c":94611,"v":200,"usd":0.00211392}
{"ts":1745897220000,"o":94611,"h":94639.9,"l":94611.1,"c":94620.9,"v":191800,"usd":2.02717168}
{"ts":1745897280000,"o":94620.9,"h":94650,"l":94620.4,"c":94650,"v":106000,"usd":1.11994137}
{"ts":1745897340000,"o":94650,"h":94691,"l":94650.7,"c":94660,"v":83600,"usd":0.88302493}
{"ts":1745897400000,"o":94660,"h":94655.3,"l":94604.4,"c":94604.4,"v":183600,"usd":1.94053873}
{"ts":1745897460000,"o":94604.4,"h":94624,"l":94603.1,"c":94610,"v":54200,"usd":0.57289319}
{"ts":1745897520000,"o":94610,"h":94627.9,"l":94613.2,"c":94620,"v":20500,"usd":0.21666639}
{"ts":1745897580000,"o":94620,"h":94659.9,"l":94632.1,"c":94647.6,"v":67400,"usd":0.71215404}
{"ts":1745897640000,"o":94647.6,"h":94679.9,"l":94647.7,"c":94679.9,"v":126200,"usd":1.33315557}
{"ts":1745897700000,"o":94679.9,"h":94699.9,"l":94670.4,"c":94670.4,"v":34900,"usd":0.36855557}
{"ts":1745897760000,"o":94670.4,"h":94665.6,"l":94640,"c":94640,"v":109500,"usd":1.15672069}
{"ts":1745897820000,"o":94640,"h":94642.6,"l":94630.1,"c":94631.6,"v":61200,"usd":0.64672007}
{"ts":1745897880000,"o":94631.6,"h":94669.4,"l":94625.2,"c":94669.4,"v":38100,"usd":0.4025891}
{"ts":1745897940000,"o":94669.4,"h":94674.1,"l":94659.6,"c":94670.1,"v":58700,"usd":0.62009968}
{"ts":1745898000000,"o":94670.1,"h":94679.9,"l":94670.7,"c":94670.7,"v":95000,"usd":1.0033806}
{"ts":1745898060000,"o":94670.7,"h":94670.6,"l":94659.9,"c":94659.9,"v":8100,"usd":0.08556671}
{"ts":1745898120000,"o":94659.9,"h":94648.8,"l":94648.8,"c":94648.8,"v":500,"usd":0.0052827}
{"ts":1745898180000,"o":94648.8,"h":94679.9,"l":94631.9,"c":94663.5,"v":187800,"usd":1.98420928}
{"ts":1745898240000,"o":94663.5,"h":94683.8,"l":94673.7,"c":94683.8,"v":115300,"usd":1.2177971}
{"ts":1745898300000,"o":94683.8,"h":94709.9,"l":94685.6,"c":94697,"v":46700,"usd":0.49317992}
{"ts":1745898360000,"o":94697,"h":94715.5,"l":94697,"c":94702.5,"v":121600,"usd":1.28386815}
{"ts":1745898420000,"o":94702.5,"h":94695.1,"l":94695.1,"c":94695.1,"v":109300,"usd":1.15422986}
{"ts":1745898480000,"o":94695.1,"h":94719.9,"l":94697.1,"c":94697.1,"v":118800,"usd":1.2542871}
{"ts":1745898540000,"o":94697.1,"h":94720,"l":94697.4,"c":94720,"v":6800,"usd":0.07180514}
{"ts":1745898600000,"o":94720,"h":94720,"l":94719.9,"c":94719.9,"v":1200,"usd":0.01266888}
{"ts":1745898660000,"o":94719.9,"h":94720,"l":94718.2,"c":94718.2,"v":97700,"usd":1.03145818}
{"ts":1745898720000,"o":94718.2,"h":94750.8,"l":94695.1,"c":94695.1,"v":234300,"usd":2.47355351}
{"ts":1745898780000,"o":94695.1,"h":94699.9,"l":94660,"c":94699.9,"v":262200,"usd":2.76955749}
{"ts":1745898840000,"o":94699.9,"h":94705.9,"l":94699.6,"c":94705.9,"v":5500,"usd":0.05807788}
{"ts":1745898900000,"o":94705.9,"h":94715.8,"l":94704.9,"c":94711.5,"v":15100,"usd":0.15943216}
{"ts":1745898960000,"o":94711.5,"h":94759.9,"l":94701.4,"c":94759.9,"v":120800,"usd":1.27529449}
{"ts":1745899020000,"o":94759.9,"h":94749.9,"l":94600,"c":94617.1,"v":714900,"usd":7.55191435}
{"ts":1745899080000,"o":94617.1,"h":94639.9,"l":94600.1,"c":94618.7,"v":301100,"usd":3.18186446}
{"ts":1745899140000,"o":94618.7,"h":94618.7,"l":94618.7,"c":94618.7,"v":0,"usd":0}
{"ts":1745899200000,"o":94618.7,"h":94618.7,"l":94618.7,"c":94618.7,"v":0,"usd":0}
{"ts":1745899260000,"o":94618.7,"h":94633.5,"l":94558.5,"c":94578,"v":419500,"usd":4.4344262}
{"ts":1745899320000,"o":94578,"h":94577.9,"l":94500,"c":94531.5,"v":188600,"usd":1.99483249}
{"ts":1745899380000,"o":94531.5,"h":94538.6,"l":94531.5,"c":94538.6,"v":39400,"usd":0.41677618}
{"ts":1745899440000,"o":94538.6,"h":94538.6,"l":94538.6,"c":94538.6,"v":0,"usd":0}
{"ts":1745899500000,"o":94538.6,"h":94531.8,"l":94500.5,"c":94520.5,"v":128900,"usd":1.36388469}
{"ts":1745899560000,"o":94520.5,"h":94520.4,"l":94505.8,"c":94512.6,"v":5000,"usd":0.05290034}
{"ts":1745899620000,"o":94512.6,"h":94548.4,"l":94516.4,"c":94548.4,"v":47700,"usd":0.50457407}
{"ts":1745899680000,"o":94548.4,"h":94574.3,"l":94546.4,"c":94574.3,"v":7600,"usd":0.08038201}
{"ts":1745899740000,"o":94574.3,"h":94614.5,"l":94571.8,"c":94595.7,"v":87700,"usd":0.92715695}
{"ts":1745899800000,"o":94595.7,"h":94640,"l":94619.9,"c":94640,"v":100100,"usd":1.05791598}
{"ts":1745899860000,"o":94640,"h":94710,"l":94651.3,"c":94710,"v":27800,"usd":0.29360659}
{"ts":1745899920000,"o":94710,"h":94748.2,"l":94720,"c":94747.6,"v":125700,"usd":1.32670993}
{"ts":1745899980000,"o":94747.6,"h":94733.9,"l":94705.1,"c":94705.1,"v":82100,"usd":0.86668719}
{"ts":1745900040000,"o":94705.1,"h":94708.1,"l":94700.1,"c":94708.1,"v":108600,"usd":1.14669684}
{"ts":1745900100000,"o":94708.1,"h":94711.2,"l":94674.5,"c":94711.2,"v":31000,"usd":0.32739727}
{"ts":1745900160000,"o":94711.2,"h":94729,"l":94711.3,"c":94726.2,"v":4500,"usd":0.04750557}
{"ts":1745900220000,"o":94726.2,"h":94739.7,"l":94724,"c":94724,"v":12000,"usd":0.126666}
{"ts":1745900280000,"o":94724,"h":94717.6,"l":94717.6,"c":94717.6,"v":94900,"usd":1.00192573}
{"ts":1745900340000,"o":94717.6,"h":94707,"l":94670.1,"c":94670.1,"v":48000,"usd":0.50692836}
{"ts":1745900400000,"o":94670.1,"h":94719.9,"l":94697.6,"c":94719.9,"v":7100,"usd":0.0749704}
{"ts":1745900460000,"o":94719.9,"h":94732.4,"l":94714.2,"c":94732.4,"v":8000,"usd":0.08445045}
{"ts":1745900520000,"o":94732.4,"h":94740,"l":94732.4,"c":94740,"v":26100,"usd":0.27550678}
{"ts":1745900580000,"o":94740,"h":94749.8,"l":94748.1,"c":94748.9,"v":110100,"usd":1.162026}
{"ts":1745900640000,"o":94748.9,"h":94748.9,"l":94743,"c":94743,"v":30800,"usd":0.3250695}
{"ts":1745900700000,"o":94743,"h":94742.9,"l":94742.9,"c":94742.9,"v":5400,"usd":0.05699646}
{"ts":1745900760000,"o":94742.9,"h":94723.6,"l":94720,"c":94720.1,"v":12700,"usd":0.13407842}
{"ts":1745900820000,"o":94720.1,"h":94820,"l":94726.7,"c":94800,"v":300000,"usd":3.16524013}
{"ts":1745900880000,"o":94800,"h":94822.7,"l":94776,"c":94814.2,"v":153500,"usd":1.61901911}
{"ts":1745900940000,"o":94814.2,"h":94830.7,"l":94813.3,"c":94817.4,"v":74200,"usd":0.78251307}
{"ts":1745901000000,"o":94817.4,"h":94833.3,"l":94817.8,"c":94817.8,"v":137700,"usd":1.45202978}
{"ts":1745901060000,"o":94817.8,"h":94831.4,"l":94821.4,"c":94821.4,"v":6200,"usd":0.06537955}
{"ts":1745901120000,"o":94821.4,"h":94833.1,"l":94813.3,"c":94833.1,"v":290100,"usd":3.05914326}
{"ts":1745901180000,"o":94833.1,"h":94833,"l":94832.9,"c":94832.9,"v":23100,"usd":0.24358719}
{"ts":1745901240000,"o":94832.9,"h":94818.4,"l":94800,"c":94800,"v":151500,"usd":1.59791273}
{"ts":1745901300000,"o":94800,"h":94799.9,"l":94779.8,"c":94779.8,"v":163500,"usd":1.72488483}
{"ts":1745901360000,"o":94779.8,"h":94778.4,"l":94760,"c":94760,"v":22700,"usd":0.23954532}
{"ts":1745901420000,"o":94760,"h":94750,"l":94697.8,"c":94697.8,"v":128600,"usd":1.35790834}
{"ts":1745901480000,"o":94697.8,"h":94710,"l":94697.8,"c":94702.9,"v":143500,"usd":1.51530812}
{"ts":1745901540000,"o":94702.9,"h":94720,"l":94697.7,"c":94697.7,"v":59300,"usd":0.6261148}
{"ts":1745901600000,"o":94697.7,"h":94704.7,"l":94680.1,"c":94704.7,"v":47700,"usd":0.50373954}
{"ts":1745901660000,"o":94704.7,"h":94707.2,"l":94670,"c":94670,"v":44000,"usd":0.46460995}
{"ts":1745901720000,"o":94670,"h":94662,"l":94510.1,"c":94512,"v":1199400,"usd":12.6815185}
{"ts":1745901780000,"o":94512,"h":94559,"l":94474.3,"c":94480,"v":687100,"usd":7.26945273}
{"ts":1745901840000,"o":94480,"h":94493,"l":94473.4,"c":94491.9,"v":159500,"usd":1.68802989}
{"ts":1745901900000,"o":94491.9,"h":94528,"l":94485.5,"c":94505.1,"v":170700,"usd":1.80651074}
{"ts":1745901960000,"o":94505.1,"h":94506.9,"l":94421.1,"c":94421.1,"v":181900,"usd":1.92563458}
{"ts":1745902020000,"o":94421.1,"h":94435.8,"l":94428.6,"c":94435.8,"v":26400,"usd":0.27957076}
{"ts":1745902080000,"o":94435.8,"h":94447.4,"l":94418.5,"c":94428.6,"v":260100,"usd":2.75426266}
{"ts":1745902140000,"o":94428.6,"h":94431.6,"l":94345.2,"c":94403.8,"v":533300,"usd":5.64999018}
{"ts":1745902200000,"o":94403.8,"h":94431.6,"l":94389.5,"c":94405.7,"v":264900,"usd":2.80597966}
{"ts":1745902260000,"o":94405.7,"h":94434.5,"l":94386.6,"c":94386.6,"v":234700,"usd":2.4863217}
{"ts":1745902320000,"o":94386.6,"h":94400.5,"l":94345.4,"c":94345.4,"v":129600,"usd":1.3733616}
{"ts":1745902380000,"o":94345.4,"h":94395.8,"l":94353.3,"c":94395.8,"v":169000,"usd":1.79095867}
{"ts":1745902440000,"o":94395.8,"h":94395.7,"l":94300.1,"c":94326.3,"v":789300,"usd":8.36580547}
{"ts":1745902500000,"o":94326.3,"h":94387.7,"l":94339.9,"c":94376.7,"v":101500,"usd":1.07556385}
{"ts":1745902560000,"o":94376.7,"h":94401.9,"l":94317.5,"c":94324.4,"v":553300,"usd":5.8628781}
{"ts":1745902620000,"o":94324.4,"h":94360,"l":94317.5,"c":94355.5,"v":61700,"usd":0.65407516}
{"ts":1745902680000,"o":94355.5,"h":94352.6,"l":94301.5,"c":94338.1,"v":356900,"usd":3.78391937}
{"ts":1745902740000,"o":94338.1,"h":94311,"l":94288.7,"c":94310,"v":592900,"usd":6.28749133}
{"ts":1745902800000,"o":94310,"h":94350.1,"l":94320,"c":94341.3,"v":101300,"usd":1.07375314}
{"ts":1745902860000,"o":94341.3,"h":94368.7,"l":94297.1,"c":94366,"v":143300,"usd":1.51883006}
{"ts":1745902920000,"o":94366,"h":94379.6,"l":94330.6,"c":94340.3,"v":103200,"usd":1.09375329}
{"ts":1745902980000,"o":94340.3,"h":94364,"l":94343,"c":94364,"v":15100,"usd":0.16002338}
{"ts":1745903040000,"o":94364,"h":94352,"l":94336,"c":94336,"v":32000,"usd":0.339195}
{"ts":1745903100000,"o":94336,"h":94330,"l":94230.4,"c":94257.9,"v":1179800,"usd":12.51628134}
{"ts":1745903160000,"o":94257.9,"h":94280,"l":94244.4,"c":94280,"v":115700,"usd":1.22749555}
{"ts":1745903220000,"o":94280,"h":94290,"l":94290,"c":94290,"v":10100,"usd":0.10711656}
{"ts":1745903280000,"o":94290,"h":94304.9,"l":94230.6,"c":94239.2,"v":298800,"usd":3.16997856}
{"ts":1745903340000,"o":94239.2,"h":94315.2,"l":94230.6,"c":94315.2,"v":27200,"usd":0.28846356}
{"ts":1745903400000,"o":94315.2,"h":94359.9,"l":94315,"c":94325.8,"v":207300,"usd":2.19794712}
{"ts":1745903460000,"o":94325.8,"h":94353.4,"l":94300.9,"c":94346.6,"v":120300,"usd":1.27508039}
{"ts":1745903520000,"o":94346.6,"h":94336,"l":94251.4,"c":94251.4,"v":178200,"usd":1.88939025}
{"ts":1745903580000,"o":94251.4,"h":94252.1,"l":94203.9,"c":94220.1,"v":378600,"usd":4.01802614}
{"ts":1745903640000,"o":94220.1,"h":94220,"l":94184.5,"c":94198.9,"v":223600,"usd":2.37345321}
{"ts":1745903700000,"o":94198.9,"h":94210,"l":94199.4,"c":94209.9,"v":8600,"usd":0.09129276}
{"ts":1745903760000,"o":94209.9,"h":94222,"l":94200.1,"c":94210,"v":80500,"usd":0.85446767}
{"ts":1745903820000,"o":94210,"h":94260,"l":94222.1,"c":94260,"v":288700,"usd":3.06372351}
{"ts":1745903880000,"o":94260,"h":94303.7,"l":94260.2,"c":94303.7,"v":132900,"usd":1.40973781}
{"ts":1745903940000,"o":94303.7,"h":94303.6,"l":94280,"c":94303.5,"v":124800,"usd":1.32341329}
{"ts":1745904000000,"o":94303.5,"h":94291.3,"l":94270,"c":94270,"v":135200,"usd":1.4340838}
{"ts":1745904060000,"o":94270,"h":94270,"l":94250.1,"c":94270,"v":46200,"usd":0.49010603}
{"ts":1745904120000,"o":94270,"h":94297.8,"l":94279.8,"c":94279.8,"v":36800,"usd":0.39029919}
{"ts":1745904180000,"o":94279.8,"h":94295.1,"l":94225.5,"c":94250,"v":237900,"usd":2.5241343}
{"ts":1745904240000,"o":94250,"h":94338.9,"l":94300,"c":94322.5,"v":136500,"usd":1.44729679}
{"ts":1745904300000,"o":94322.5,"h":94339.9,"l":94315,"c":94321.2,"v":112700,"usd":1.19481165}
{"ts":1745904360000,"o":94321.2,"h":94354,"l":94340,"c":94346.6,"v":140300,"usd":1.48698658}
{"ts":1745904420000,"o":94346.6,"h":94367.8,"l":94320.9,"c":94359.9,"v":120200,"usd":1.27396239}
{"ts":1745904480000,"o":94359.9,"h":94349,"l":94338.3,"c":94338.3,"v":61100,"usd":0.64762464}
{"ts":1745904540000,"o":94338.3,"h":94338.4,"l":94330.2,"c":94338.3,"v":27900,"usd":0.29574609}
{"ts":1745904600000,"o":94338.3,"h":94338.4,"l":94328.8,"c":94328.8,"v":71900,"usd":0.7621565}
{"ts":1745904660000,"o":94328.8,"h":94355.1,"l":94283,"c":94355.1,"v":166800,"usd":1.76875168}
{"ts":1745904720000,"o":94355.1,"h":94352.9,"l":94352.9,"c":94352.9,"v":2900,"usd":0.03073565}
{"ts":1745904780000,"o":94352.9,"h":94370,"l":94308.5,"c":94370,"v":385600,"usd":4.08692934}
{"ts":1745904840000,"o":94370,"h":94392.1,"l":94300,"c":94300,"v":197500,"usd":2.0935865}
{"ts":1745904900000,"o":94300,"h":94330,"l":94281,"c":94330,"v":144300,"usd":1.5301022}
{"ts":1745904960000,"o":94330,"h":94359.9,"l":94313.8,"c":94313.8,"v":128400,"usd":1.36123033}
{"ts":1745905020000,"o":94313.8,"h":94326.9,"l":94290,"c":94290,"v":109600,"usd":1.16196226}
{"ts":1745905080000,"o":94290,"h":94307.7,"l":94280,"c":94280,"v":108300,"usd":1.14840891}
{"ts":1745905140000,"o":94280,"h":94289.9,"l":94281.2,"c":94286.2,"v":99000,"usd":1.04999238}
{"ts":1745905200000,"o":94286.2,"h":94277.3,"l":94270,"c":94270,"v":151400,"usd":1.6059181}
{"ts":1745905260000,"o":94270,"h":94260,"l":94230.5,"c":94230.6,"v":8500,"usd":0.09020356}
{"ts":1745905320000,"o":94230.6,"h":94230.5,"l":94200.1,"c":94212,"v":272700,"usd":2.89435536}
{"ts":1745905380000,"o":94212,"h":94216.9,"l":94196.9,"c":94216.9,"v":114000,"usd":1.21018678}
{"ts":1745905440000,"o":94216.9,"h":94225.8,"l":94210.1,"c":94210.1,"v":166700,"usd":1.76933922}
{"ts":1745905500000,"o":94210.1,"h":94210.1,"l":94210.1,"c":94210.1,"v":0,"usd":0}
{"ts":1745905560000,"o":94210.1,"h":94225.5,"l":94210,"c":94215,"v":126600,"usd":1.34370472}
{"ts":1745905620000,"o":94215,"h":94241.3,"l":94211.3,"c":94211.3,"v":47800,"usd":0.50725492}
{"ts":1745905680000,"o":94211.3,"h":94225.5,"l":94220.1,"c":94225.5,"v":95500,"usd":1.01357932}
{"ts":1745905740000,"o":94225.5,"h":94268.5,"l":94223.3,"c":94235.1,"v":22000,"usd":0.23343925}
{"ts":1745905800000,"o":94235.1,"h":94249.9,"l":94220,"c":94220,"v":33600,"usd":0.35652665}
{"ts":1745905860000,"o":94220,"h":94240.8,"l":94210,"c":94240.8,"v":114200,"usd":1.21206492}
{"ts":1745905920000,"o":94240.8,"h":94250,"l":94233.7,"c":94250,"v":20900,"usd":0.22177548}
{"ts":1745905980000,"o":94250,"h":94290,"l":94254,"c":94290,"v":205700,"usd":2.18204392}
{"ts":1745906040000,"o":94290,"h":94286.4,"l":94260,"c":94260,"v":51000,"usd":0.54091554}
{"ts":1745906100000,"o":94260,"h":94277.3,"l":94255,"c":94277.3,"v":31600,"usd":0.33522095}
{"ts":1745906160000,"o":94277.3,"h":94277.4,"l":94274.9,"c":94277.4,"v":64000,"usd":0.67884803}
{"ts":1745906220000,"o":94277.4,"h":94300,"l":94277.4,"c":94300,"v":134800,"usd":1.42961937}
{"ts":1745906280000,"o":94300,"h":94334.3,"l":94310,"c":94315.8,"v":157000,"usd":1.6644955}
{"ts":1745906340000,"o":94315.8,"h":94315.8,"l":94290,"c":94290,"v":56800,"usd":0.6022599}
{"ts":1745906400000,"o":94290,"h":94259.9,"l":94240.1,"c":94259.9,"v":48300,"usd":0.51246351}
{"ts":1745906460000,"o":94259.9,"h":94287,"l":94235.6,"c":94287,"v":155900,"usd":1.65390431}
{"ts":1745906520000,"o":94287,"h":94320,"l":94303.2,"c":94320,"v":100300,"usd":1.06345615}
{"ts":1745906580000,"o":94320,"h":94415,"l":94334.1,"c":94415,"v":261300,"usd":2.76835398}
{"ts":1745906640000,"o":94415,"h":94429.9,"l":94413.8,"c":94429.9,"v":59900,"usd":0.63439707}
{"ts":1745906700000,"o":94429.9,"h":94429.9,"l":94419.8,"c":94419.8,"v":39500,"usd":0.41831468}
{"ts":1745906760000,"o":94419.8,"h":94425,"l":94419.1,"c":94423.5,"v":13600,"usd":0.14403566}
{"ts":1745906820000,"o":94423.5,"h":94423.5,"l":94423.5,"c":94423.5,"v":10000,"usd":0.105906}
{"ts":1745906880000,"o":94423.5,"h":94427.3,"l":94401.6,"c":94412.7,"v":108700,"usd":1.15115912}
{"ts":1745906940000,"o":94412.7,"h":94455.4,"l":94412.8,"c":94455.4,"v":106400,"usd":1.12677619}
{"ts":1745907000000,"o":94455.4,"h":94459.9,"l":94438,"c":94441.4,"v":23700,"usd":0.2509408}
{"ts":1745907060000,"o":94441.4,"h":94459.9,"l":94428.8,"c":94453.2,"v":11300,"usd":0.11964842}
{"ts":1745907120000,"o":94453.2,"h":94438.5,"l":94438.5,"c":94438.5,"v":1000,"usd":0.0105889}
{"ts":1745907180000,"o":94438.5,"h":94427.8,"l":94427.8,"c":94427.8,"v":66800,"usd":0.70741868}
{"ts":1745907240000,"o":94427.8,"h":94443,"l":94420.1,"c":94443,"v":145300,"usd":1.53875184}
{"ts":1745907300000,"o":94443,"h":94467.8,"l":94459.9,"c":94467.8,"v":45900,"usd":0.48588633}
{"ts":1745907360000,"o":94467.8,"h":94452.7,"l":94452.7,"c":94452.7,"v":10000,"usd":0.105873}
{"ts":1745907420000,"o":94452.7,"h":94538.5,"l":94452.7,"c":94518.1,"v":157400,"usd":1.66618298}
{"ts":1745907480000,"o":94518.1,"h":94577.4,"l":94524.2,"c":94550.1,"v":157900,"usd":1.6701523}
{"ts":1745907540000,"o":94550.1,"h":94593.5,"l":94550.1,"c":94573.2,"v":25700,"usd":0.2717662}
{"ts":1745907600000,"o":94573.2,"h":94621.5,"l":94579.6,"c":94621.5,"v":158000,"usd":1.67000314}
{"ts":1745907660000,"o":94621.5,"h":94665.8,"l":94621.5,"c":94665.7,"v":50800,"usd":0.53666364}
{"ts":1745907720000,"o":94665.7,"h":94667.3,"l":94640,"c":94640,"v":151700,"usd":1.60247755}
{"ts":1745907780000,"o":94640,"h":94630,"l":94600,"c":94600,"v":31800,"usd":0.33608956}
{"ts":1745907840000,"o":94600,"h":94645.3,"l":94590,"c":94645.3,"v":149400,"usd":1.57902472}
{"ts":1745907900000,"o":94645.3,"h":94660.6,"l":94629.9,"c":94660.6,"v":128500,"usd":1.35770203}
{"ts":1745907960000,"o":94660.6,"h":94715.8,"l":94660.6,"c":94695.2,"v":438600,"usd":4.63253726}
{"ts":1745908020000,"o":94695.2,"h":94692.4,"l":94660.3,"c":94660.7,"v":383400,"usd":4.04962863}
{"ts":1745908080000,"o":94660.7,"h":94688.1,"l":94680,"c":94680,"v":38500,"usd":0.40661956}
{"ts":1745908140000,"o":94680,"h":94680,"l":94642.1,"c":94642.1,"v":53600,"usd":0.56621909}
{"ts":1745908200000,"o":94642.1,"h":94661.1,"l":94624.8,"c":94624.8,"v":5500,"usd":0.05811219}
{"ts":1745908260000,"o":94624.8,"h":94694.4,"l":94624,"c":94683.3,"v":122700,"usd":1.29601245}
{"ts":1745908320000,"o":94683.3,"h":94699.1,"l":94671.3,"c":94686.2,"v":158400,"usd":1.67308231}
{"ts":1745908380000,"o":94686.2,"h":94726.3,"l":94694.8,"c":94719.9,"v":91400,"usd":0.96507375}
{"ts":1745908440000,"o":94719.9,"h":94748.3,"l":94690,"c":94698.1,"v":170500,"usd":1.80008771}
{"ts":1745908500000,"o":94698.1,"h":94698.1,"l":94671.3,"c":94671.3,"v":574500,"usd":6.06779707}
{"ts":1745908560000,"o":94671.3,"h":94670,"l":94619.6,"c":94619.6,"v":147300,"usd":1.55665362}
{"ts":1745908620000,"o":94619.6,"h":94669.1,"l":94619.6,"c":94669.1,"v":198600,"usd":2.09832446}
{"ts":1745908680000,"o":94669.1,"h":94685.2,"l":94650.1,"c":94650.1,"v":47400,"usd":0.50064146}
{"ts":1745908740000,"o":94650.1,"h":94707.8,"l":94654.9,"c":94654.9,"v":16000,"usd":0.16896359}
{"ts":1745908800000,"o":94654.9,"h":94659.9,"l":94623.3,"c":94623.3,"v":34400,"usd":0.36346584}
{"ts":1745908860000,"o":94623.3,"h":94659.9,"l":94623.3,"c":94635,"v":16500,"usd":0.17433434}
{"ts":1745908920000,"o":94635,"h":94630.6,"l":94610,"c":94610,"v":122000,"usd":1.28934855}
{"ts":1745908980000,"o":94610,"h":94610.1,"l":94560.1,"c":94560.1,"v":350300,"usd":3.7029164}
{"ts":1745909040000,"o":94560.1,"h":94561.7,"l":94550,"c":94561.7,"v":81900,"usd":0.86616851}
{"ts":1745909100000,"o":94561.7,"h":94561.8,"l":94561.7,"c":94561.7,"v":10300,"usd":0.10892353}
{"ts":1745909160000,"o":94561.7,"h":94584.1,"l":94564.1,"c":94584.1,"v":38200,"usd":0.40390208}
{"ts":1745909220000,"o":94584.1,"h":94605,"l":94594.3,"c":94605,"v":40100,"usd":0.42388123}
{"ts":1745909280000,"o":94605,"h":94607.4,"l":94590.1,"c":94590.1,"v":33900,"usd":0.35836961}
{"ts":1745909340000,"o":94590.1,"h":94590,"l":94580,"c":94580,"v":39100,"usd":0.41336753}
{"ts":1745909400000,"o":94580,"h":94600,"l":94574.2,"c":94600,"v":104500,"usd":1.10491743}
{"ts":1745909460000,"o":94600,"h":94669.1,"l":94610.1,"c":94669.1,"v":170200,"usd":1.79880675}
{"ts":1745909520000,"o":94669.1,"h":94660.2,"l":94625.3,"c":94654.3,"v":220600,"usd":2.33105243}
{"ts":1745909580000,"o":94654.3,"h":94709.8,"l":94667.4,"c":94709.8,"v":54800,"usd":0.57869802}
{"ts":1745909640000,"o":94709.8,"h":94778,"l":94725.6,"c":94778,"v":333600,"usd":3.52084148}
{"ts":1745909700000,"o":94778,"h":94782.2,"l":94755.9,"c":94755.9,"v":171100,"usd":1.80528345}
{"ts":1745909760000,"o":94755.9,"h":94782.3,"l":94759.3,"c":94782.3,"v":5400,"usd":0.05698577}
{"ts":1745909820000,"o":94782.3,"h":94788.9,"l":94757.6,"c":94757.6,"v":75900,"usd":0.8007589}
{"ts":1745909880000,"o":94757.6,"h":94773.2,"l":94760,"c":94767.1,"v":19200,"usd":0.20259708}
{"ts":1745909940000,"o":94767.1,"h":94792,"l":94780,"c":94789.2,"v":16300,"usd":0.17195998}
{"ts":1745910000000,"o":94789.2,"h":94789.3,"l":94760,"c":94760,"v":217800,"usd":2.29775293}
{"ts":1745910060000,"o":94760,"h":94767.4,"l":94762.5,"c":94767.4,"v":245800,"usd":2.59384481}
{"ts":1745910120000,"o":94767.4,"h":94785.7,"l":94772.4,"c":94772.4,"v":12300,"usd":0.12978375}
{"ts":1745910180000,"o":94772.4,"h":94772.4,"l":94723.6,"c":94723.6,"v":20000,"usd":0.2110627}
{"ts":1745910240000,"o":94723.6,"h":94741.7,"l":94695.2,"c":94698,"v":124600,"usd":1.31529619}
{"ts":1745910300000,"o":94698,"h":94700,"l":94698,"c":94700,"v":136400,"usd":1.44036848}
{"ts":1745910360000,"o":94700,"h":94710,"l":94698,"c":94710,"v":21600,"usd":0.22808292}
{"ts":1745910420000,"o":94710,"h":94731.4,"l":94720,"c":94731.4,"v":1800,"usd":0.01900272}
{"ts":1745910480000,"o":94731.4,"h":94770.6,"l":94720,"c":94720,"v":202500,"usd":2.13722641}
{"ts":1745910540000,"o":94720,"h":94708.5,"l":94704.5,"c":94707.7,"v":12700,"usd":0.13409707}
{"ts":1745910600000,"o":94707.7,"h":94721.7,"l":94721.7,"c":94721.7,"v":5000,"usd":0.052786}
{"ts":1745910660000,"o":94721.7,"h":94712.3,"l":94700.1,"c":94712.3,"v":8300,"usd":0.08763586}
{"ts":1745910720000,"o":94712.3,"h":94732.4,"l":94712.3,"c":94715.8,"v":1100,"usd":0.01161353}
{"ts":1745910780000,"o":94715.8,"h":94715.8,"l":94715.8,"c":94715.8,"v":0,"usd":0}
{"ts":1745910840000,"o":94715.8,"h":94718.7,"l":94718.7,"c":94718.7,"v":10800,"usd":0.11402208}
{"ts":1745910900000,"o":94718.7,"h":94720.3,"l":94700.1,"c":94720.3,"v":900,"usd":0.0095035}
{"ts":1745910960000,"o":94720.3,"h":94773.8,"l":94728.9,"c":94773.8,"v":26400,"usd":0.27859069}
{"ts":1745911020000,"o":94773.8,"h":94799.9,"l":94775.6,"c":94793.9,"v":190800,"usd":2.0128273}
{"ts":1745911080000,"o":94793.9,"h":94804.3,"l":94779.4,"c":94804.2,"v":278500,"usd":2.93784968}
{"ts":1745911140000,"o":94804.2,"h":94842.7,"l":94804.3,"c":94838.4,"v":406100,"usd":4.28305273}
{"ts":1745911200000,"o":94838.4,"h":94838,"l":94779.4,"c":94790,"v":203200,"usd":2.14351294}
{"ts":1745911260000,"o":94790,"h":94824.7,"l":94799.4,"c":94821,"v":50700,"usd":0.53474326}
{"ts":1745911320000,"o":94821,"h":94826.2,"l":94792.2,"c":94792.2,"v":74300,"usd":0.78359912}
{"ts":1745911380000,"o":94792.2,"h":94799.9,"l":94780.1,"c":94799.9,"v":12600,"usd":0.13291629}
{"ts":1745911440000,"o":94799.9,"h":94784,"l":94777.7,"c":94780.1,"v":12800,"usd":0.135047}
{"ts":1745911500000,"o":94780.1,"h":94801.6,"l":94789.8,"c":94801.6,"v":18600,"usd":0.19621387}
{"ts":1745911560000,"o":94801.6,"h":94850,"l":94811.1,"c":94850,"v":188600,"usd":1.98857306}
{"ts":1745911620000,"o":94850,"h":94849.9,"l":94849.9,"c":94849.9,"v":21200,"usd":0.2235116}
{"ts":1745911680000,"o":94849.9,"h":94850,"l":94840.4,"c":94850,"v":100100,"usd":1.05535736}
{"ts":1745911740000,"o":94850,"h":94860,"l":94847,"c":94847,"v":355100,"usd":3.74358119}
{"ts":1745911800000,"o":94847,"h":94860,"l":94840.1,"c":94860,"v":27700,"usd":0.29201309}
{"ts":1745911860000,"o":94860,"h":94869.5,"l":94860,"c":94869.4,"v":153800,"usd":1.62126576}
{"ts":1745911920000,"o":94869.4,"h":94900,"l":94854.3,"c":94880.3,"v":224800,"usd":2.36936788}
{"ts":1745911980000,"o":94880.3,"h":94880.1,"l":94825.4,"c":94825.4,"v":201600,"usd":2.12543364}
{"ts":1745912040000,"o":94825.4,"h":94846.9,"l":94822.5,"c":94830,"v":42100,"usd":0.44394586}
{"ts":1745912100000,"o":94830,"h":94841.4,"l":94810.1,"c":94841.4,"v":136700,"usd":1.44161329}
{"ts":1745912160000,"o":94841.4,"h":94850,"l":94820.8,"c":94820.8,"v":112600,"usd":1.1871586}
{"ts":1745912220000,"o":94820.8,"h":94829.6,"l":94788.8,"c":94788.8,"v":167600,"usd":1.76764527}
{"ts":1745912280000,"o":94788.8,"h":94791.2,"l":94780,"c":94780,"v":59100,"usd":0.62349734}
{"ts":1745912340000,"o":94780,"h":94770,"l":94767,"c":94767.1,"v":44600,"usd":0.47062752}
{"ts":1745912400000,"o":94767.1,"h":94790,"l":94767.1,"c":94790,"v":114600,"usd":1.20927553}
{"ts":1745912460000,"o":94790,"h":94809.9,"l":94800,"c":94807.8,"v":25900,"usd":0.27317831}
{"ts":1745912520000,"o":94807.8,"h":94831.7,"l":94804.1,"c":94831.7,"v":162900,"usd":1.7181996}
{"ts":1745912580000,"o":94831.7,"h":94855.2,"l":94818,"c":94855.2,"v":67600,"usd":0.71272192}
{"ts":1745912640000,"o":94855.2,"h":94847.9,"l":94838.1,"c":94843.4,"v":39200,"usd":0.41331342}
{"ts":1745912700000,"o":94843.4,"h":94836.2,"l":94800,"c":94800,"v":46300,"usd":0.48823679}
{"ts":1745912760000,"o":94800,"h":94830,"l":94790,"c":94830,"v":38600,"usd":0.4071395}
{"ts":1745912820000,"o":94830,"h":94866.4,"l":94830,"c":94866.4,"v":195100,"usd":2.05698175}
{"ts":1745912880000,"o":94866.4,"h":94883.9,"l":94864.2,"c":94864.2,"v":133700,"usd":1.40910033}
{"ts":1745912940000,"o":94864.2,"h":94880.1,"l":94875.8,"c":94875.9,"v":81900,"usd":0.86323234}
{"ts":1745913000000,"o":94875.9,"h":94875.9,"l":94875.8,"c":94875.8,"v":37000,"usd":0.3899837}
{"ts":1745913060000,"o":94875.8,"h":94942.4,"l":94875.9,"c":94942.4,"v":181900,"usd":1.91660642}
{"ts":1745913120000,"o":94942.4,"h":94957.6,"l":94920,"c":94920.1,"v":287400,"usd":3.0271508}
{"ts":1745913180000,"o":94920.1,"h":94942.7,"l":94938.2,"c":94942.7,"v":10000,"usd":0.10532919}
{"ts":1745913240000,"o":94942.7,"h":94942.8,"l":94940,"c":94940,"v":72300,"usd":0.76151721}
{"ts":1745913300000,"o":94940,"h":94947,"l":94930,"c":94930,"v":155500,"usd":1.637842}
{"ts":1745913360000,"o":94930,"h":94932.8,"l":94920.1,"c":94922.5,"v":25200,"usd":0.26546263}
{"ts":1745913420000,"o":94922.5,"h":94923.9,"l":94898.1,"c":94898.1,"v":124100,"usd":1.30747528}
{"ts":1745913480000,"o":94898.1,"h":94900,"l":94890.1,"c":94899.9,"v":62600,"usd":0.65965932}
{"ts":1745913540000,"o":94899.9,"h":94915.2,"l":94900,"c":94915.2,"v":19900,"usd":0.20966094}
{"ts":1745913600000,"o":94915.2,"h":94905.7,"l":94904.5,"c":94905.7,"v":15500,"usd":0.16332159}
{"ts":1745913660000,"o":94905.7,"h":94957.4,"l":94909.7,"c":94955.1,"v":272500,"usd":2.87012849}
{"ts":1745913720000,"o":94955.1,"h":94956.2,"l":94933.4,"c":94933.5,"v":85100,"usd":0.89628376}
{"ts":1745913780000,"o":94933.5,"h":94935.9,"l":94910,"c":94935.9,"v":26600,"usd":0.28023254}
{"ts":1745913840000,"o":94935.9,"h":94935.9,"l":94934.2,"c":94934.2,"v":22500,"usd":0.23700462}
{"ts":1745913900000,"o":94934.2,"h":94910,"l":94908.4,"c":94908.4,"v":26300,"usd":0.27710643}
{"ts":1745913960000,"o":94908.4,"h":94913.5,"l":94900,"c":94913.5,"v":49400,"usd":0.52052187}
{"ts":1745914020000,"o":94913.5,"h":94922.4,"l":94880.1,"c":94922.4,"v":134400,"usd":1.41627064}
{"ts":1745914080000,"o":94922.4,"h":94975,"l":94940,"c":94971.4,"v":261100,"usd":2.74958207}
{"ts":1745914140000,"o":94971.4,"h":94988.7,"l":94969.9,"c":94973.1,"v":257200,"usd":2.70784422}
{"ts":1745914200000,"o":94973.1,"h":94985.3,"l":94973.2,"c":94976.7,"v":74900,"usd":0.78859863}
{"ts":1745914260000,"o":94976.7,"h":94985.4,"l":94976.7,"c":94985.4,"v":33200,"usd":0.34952838}
{"ts":1745914320000,"o":94985.4,"h":94985.3,"l":94976.7,"c":94976.7,"v":12000,"usd":0.1263358}
{"ts":1745914380000,"o":94976.7,"h":94983,"l":94967.8,"c":94983,"v":153200,"usd":1.61302458}
{"ts":1745914440000,"o":94983,"h":94983,"l":94960.4,"c":94960.5,"v":132700,"usd":1.39709764}
{"ts":1745914500000,"o":94960.5,"h":94993.9,"l":94977.7,"c":94980.5,"v":109000,"usd":1.1475254}
{"ts":1745914560000,"o":94980.5,"h":94995.5,"l":94969.5,"c":94983.1,"v":73400,"usd":0.77276864}
{"ts":1745914620000,"o":94983.1,"h":95024.8,"l":94996.5,"c":95010,"v":404700,"usd":4.25953403}
{"ts":1745914680000,"o":95010,"h":95005.1,"l":95005.1,"c":95005.1,"v":2400,"usd":0.02526192}
{"ts":1745914740000,"o":95005.1,"h":95025,"l":95005.2,"c":95025,"v":177700,"usd":1.87029371}
{"ts":1745914800000,"o":95025,"h":95031.1,"l":95026,"c":95029.7,"v":63600,"usd":0.66925928}
{"ts":1745914860000,"o":95029.7,"h":95033.9,"l":95010.1,"c":95033.8,"v":100600,"usd":1.05863323}
{"ts":1745914920000,"o":95033.8,"h":95072.2,"l":95033.9,"c":95040,"v":367500,"usd":3.86601575}
{"ts":1745914980000,"o":95040,"h":95090,"l":95035.4,"c":95090,"v":247100,"usd":2.59942433}
{"ts":1745915040000,"o":95090,"h":95090,"l":95035.4,"c":95036.4,"v":138200,"usd":1.45383917}
{"ts":1745915100000,"o":95036.4,"h":95036.4,"l":94900.2,"c":94938.8,"v":594500,"usd":6.25929562}
{"ts":1745915160000,"o":94938.8,"h":94955.3,"l":94880.3,"c":94880.3,"v":160200,"usd":1.68774827}
{"ts":1745915220000,"o":94880.3,"h":94914.9,"l":94870,"c":94914.9,"v":254600,"usd":2.68296026}
{"ts":1745915280000,"o":94914.9,"h":94923.9,"l":94881.5,"c":94892.5,"v":149900,"usd":1.57938252}
{"ts":1745915340000,"o":94892.5,"h":94970.4,"l":94884.9,"c":94970.4,"v":266900,"usd":2.81147641}
{"ts":1745915400000,"o":94970.4,"h":94970.3,"l":94923.2,"c":94923.2,"v":55800,"usd":0.5877925}
{"ts":1745915460000,"o":94923.2,"h":94932.5,"l":94890.1,"c":94890.1,"v":141600,"usd":1.49170875}
{"ts":1745915520000,"o":94890.1,"h":94895.7,"l":94877.1,"c":94888.4,"v":76700,"usd":0.80838199}
{"ts":1745915580000,"o":94888.4,"h":94888.4,"l":94825.4,"c":94850,"v":594200,"usd":6.26452453}
{"ts":1745915640000,"o":94850,"h":94862.2,"l":94822.5,"c":94830,"v":29200,"usd":0.30784069}
{"ts":1745915700000,"o":94830,"h":94888.6,"l":94830.1,"c":94882.9,"v":52800,"usd":0.55656922}
{"ts":1745915760000,"o":94882.9,"h":94869.9,"l":94850.1,"c":94850.1,"v":137800,"usd":1.4525229}
{"ts":1745915820000,"o":94850.1,"h":94870.3,"l":94831.1,"c":94831.1,"v":131500,"usd":1.38634065}
{"ts":1745915880000,"o":94831.1,"h":94834.5,"l":94831.2,"c":94834.5,"v":184700,"usd":1.94767654}
{"ts":1745915940000,"o":94834.5,"h":94847.9,"l":94847.9,"c":94847.9,"v":65900,"usd":0.69479688}
{"ts":1745916000000,"o":94847.9,"h":94846.1,"l":94831.2,"c":94846.1,"v":15700,"usd":0.16555637}
{"ts":1745916060000,"o":94846.1,"h":94846,"l":94840.7,"c":94842.8,"v":112400,"usd":1.18513298}
{"ts":1745916120000,"o":94842.8,"h":94842.8,"l":94810,"c":94821.9,"v":460500,"usd":4.8563926}
{"ts":1745916180000,"o":94821.9,"h":94870,"l":94819.5,"c":94870,"v":186800,"usd":1.96942627}
{"ts":1745916240000,"o":94870,"h":94879.9,"l":94867.4,"c":94867.4,"v":77300,"usd":0.8147626}
{"ts":1745916300000,"o":94867.4,"h":94868.5,"l":94868.5,"c":94868.5,"v":20100,"usd":0.21187209}
{"ts":1745916360000,"o":94868.5,"h":94888.5,"l":94848.2,"c":94888.5,"v":122500,"usd":1.29127639}
{"ts":1745916420000,"o":94888.5,"h":94888.5,"l":94888.5,"c":94888.5,"v":0,"usd":0}
{"ts":1745916480000,"o":94888.5,"h":94888.4,"l":94869.6,"c":94879.8,"v":338800,"usd":3.57081497}
{"ts":1745916540000,"o":94879.8,"h":94888.5,"l":94860.1,"c":94888.5,"v":125300,"usd":1.3205183}
{"ts":1745916600000,"o":94888.5,"h":94888.5,"l":94888.5,"c":94888.5,"v":0,"usd":0}
{"ts":1745916660000,"o":94888.5,"h":94900,"l":94870.1,"c":94870.1,"v":60400,"usd":0.63646291}
{"ts":1745916720000,"o":94870.1,"h":94870,"l":94840,"c":94840,"v":63800,"usd":0.67253163}
{"ts":1745916780000,"o":94840,"h":94856.5,"l":94830,"c":94830,"v":89800,"usd":0.94682159}
{"ts":1745916840000,"o":94830,"h":94829.9,"l":94820,"c":94820,"v":30200,"usd":0.31847027}
{"ts":1745916900000,"o":94820,"h":94816.2,"l":94816.2,"c":94816.2,"v":4700,"usd":0.04956949}
{"ts":1745916960000,"o":94816.2,"h":94933.4,"l":94816.3,"c":94927,"v":636700,"usd":6.70843362}
{"ts":1745917020000,"o":94927,"h":95000,"l":94910.5,"c":94997.3,"v":329100,"usd":3.46607472}
{"ts":1745917080000,"o":94997.3,"h":95017,"l":94980,"c":94980,"v":28200,"usd":0.29679602}
{"ts":1745917140000,"o":94980,"h":95014.1,"l":94972.2,"c":95013.8,"v":197600,"usd":2.0798484}
{"ts":1745917200000,"o":95013.8,"h":95024.8,"l":95006.1,"c":95024.8,"v":42200,"usd":0.44412434}
{"ts":1745917260000,"o":95024.8,"h":95038.3,"l":94975.5,"c":94979.9,"v":123800,"usd":1.30293133}
{"ts":1745917320000,"o":94979.9,"h":95023.5,"l":94979,"c":95023.5,"v":97300,"usd":1.02408641}
{"ts":1745917380000,"o":95023.5,"h":95040,"l":95023.2,"c":95040,"v":50800,"usd":0.53457982}
{"ts":1745917440000,"o":95040,"h":95087.6,"l":95039.1,"c":95040.1,"v":245300,"usd":2.58013394}
{"ts":1745917500000,"o":95040.1,"h":95040,"l":95010,"c":95010,"v":94700,"usd":0.99659156}
{"ts":1745917560000,"o":95010,"h":95012.6,"l":95000.2,"c":95012.6,"v":31800,"usd":0.33473488}
{"ts":1745917620000,"o":95012.6,"h":95009.1,"l":94949.6,"c":94949.6,"v":48700,"usd":0.51270974}
{"ts":1745917680000,"o":94949.6,"h":94958.8,"l":94930,"c":94930,"v":150300,"usd":1.58316289}
{"ts":1745917740000,"o":94930,"h":94944,"l":94920.5,"c":94940,"v":189600,"usd":1.9973015}
{"ts":1745917800000,"o":94940,"h":94966.8,"l":94951.3,"c":94966.8,"v":46600,"usd":0.49073113}
{"ts":1745917860000,"o":94966.8,"h":94954.3,"l":94925.2,"c":94933.8,"v":43800,"usd":0.46134086}
{"ts":1745917920000,"o":94933.8,"h":94950.7,"l":94920.1,"c":94949.3,"v":89500,"usd":0.94269032}
{"ts":1745917980000,"o":94949.3,"h":94975.1,"l":94956.1,"c":94975.1,"v":49400,"usd":0.52018965}
{"ts":1745918040000,"o":94975.1,"h":94960.6,"l":94953.2,"c":94956.8,"v":45500,"usd":0.47915781}
{"ts":1745918100000,"o":94956.8,"h":94956.8,"l":94900,"c":94900.1,"v":96500,"usd":1.01647581}
{"ts":1745918160000,"o":94900.1,"h":94900,"l":94876.8,"c":94876.8,"v":147100,"usd":1.55015803}
{"ts":1745918220000,"o":94876.8,"h":94870,"l":94860,"c":94860,"v":52000,"usd":0.54811664}
{"ts":1745918280000,"o":94860,"h":94859.9,"l":94842.1,"c":94842.9,"v":198700,"usd":2.09479669}
{"ts":1745918340000,"o":94842.9,"h":94859.5,"l":94840.1,"c":94857,"v":91200,"usd":0.96156393}
{"ts":1745918400000,"o":94857,"h":94877.6,"l":94840.1,"c":94864.3,"v":50900,"usd":0.53652661}
{"ts":1745918460000,"o":94864.3,"h":94873.7,"l":94851.3,"c":94873.7,"v":69600,"usd":0.73374736}
{"ts":1745918520000,"o":94873.7,"h":94886.5,"l":94830.1,"c":94830.1,"v":325600,"usd":3.43244223}
{"ts":1745918580000,"o":94830.1,"h":94848.8,"l":94816.2,"c":94816.2,"v":76100,"usd":0.8025151}
{"ts":1745918640000,"o":94816.2,"h":94816.2,"l":94786.6,"c":94794.4,"v":165400,"usd":1.74465054}
{"ts":1745918700000,"o":94794.4,"h":94817.2,"l":94794.4,"c":94812.2,"v":198700,"usd":2.0959894}
{"ts":1745918760000,"o":94812.2,"h":94858.1,"l":94799.8,"c":94840,"v":246000,"usd":2.59436571}
{"ts":1745918820000,"o":94840,"h":94834.5,"l":94830.1,"c":94834.4,"v":58600,"usd":0.61792627}
{"ts":1745918880000,"o":94834.4,"h":94875.8,"l":94830.1,"c":94865.3,"v":68600,"usd":0.7231931}
{"ts":1745918940000,"o":94865.3,"h":94936.2,"l":94863.5,"c":94927.9,"v":275200,"usd":2.89993634}
{"ts":1745919000000,"o":94927.9,"h":94933.1,"l":94911.3,"c":94933.1,"v":28500,"usd":0.30023125}
{"ts":1745919060000,"o":94933.1,"h":94919,"l":94910.8,"c":94911.8,"v":38100,"usd":0.40142585}
{"ts":1745919120000,"o":94911.8,"h":94927.9,"l":94900,"c":94900,"v":45300,"usd":0.47722863}
{"ts":1745919180000,"o":94900,"h":94900,"l":94864.2,"c":94883.8,"v":134500,"usd":1.41733268}
{"ts":1745919240000,"o":94883.8,"h":94896.3,"l":94880.9,"c":94890.2,"v":40700,"usd":0.4289149}
{"ts":1745919300000,"o":94890.2,"h":94920,"l":94890.2,"c":94920,"v":126100,"usd":1.32873473}
{"ts":1745919360000,"o":94920,"h":94928.8,"l":94912,"c":94912,"v":131000,"usd":1.38004176}
{"ts":1745919420000,"o":94912,"h":94949.3,"l":94890.4,"c":94900,"v":84300,"usd":0.88799237}
{"ts":1745919480000,"o":94900,"h":94935.2,"l":94895.9,"c":94895.9,"v":22000,"usd":0.23174848}
{"ts":1745919540000,"o":94895.9,"h":94901.8,"l":94862,"c":94877.2,"v":249400,"usd":2.62814677}
{"ts":1745919600000,"o":94877.2,"h":94920,"l":94890.4,"c":94920,"v":36300,"usd":0.38250703}
{"ts":1745919660000,"o":94920,"h":94939.3,"l":94911.1,"c":94939.3,"v":85600,"usd":0.90179292}
{"ts":1745919720000,"o":94939.3,"h":94928.6,"l":94928.6,"c":94928.6,"v":21100,"usd":0.22227162}
{"ts":1745919780000,"o":94928.6,"h":94933,"l":94928.7,"c":94933,"v":68200,"usd":0.71840214}
{"ts":1745919840000,"o":94933,"h":94922.9,"l":94873.1,"c":94873.1,"v":24100,"usd":0.25391883}
{"ts":1745919900000,"o":94873.1,"h":94893.3,"l":94863.1,"c":94893.3,"v":45000,"usd":0.47433144}
{"ts":1745919960000,"o":94893.3,"h":94911,"l":94844.3,"c":94844.3,"v":225600,"usd":2.37709953}
{"ts":1745920020000,"o":94844.3,"h":94866.7,"l":94821.9,"c":94821.9,"v":213200,"usd":2.24803235}
{"ts":1745920080000,"o":94821.9,"h":94859.9,"l":94838.5,"c":94838.7,"v":53800,"usd":0.56725703}
{"ts":1745920140000,"o":94838.7,"h":94840.8,"l":94840.6,"c":94840.6,"v":25800,"usd":0.2720352}
{"ts":1745920200000,"o":94840.6,"h":94821.8,"l":94820,"c":94820.1,"v":106800,"usd":1.1263239}
{"ts":1745920260000,"o":94820.1,"h":94824.6,"l":94820.1,"c":94824.6,"v":50400,"usd":0.53152532}
{"ts":1745920320000,"o":94824.6,"h":94851.1,"l":94831.7,"c":94851.1,"v":45600,"usd":0.48083006}
{"ts":1745920380000,"o":94851.1,"h":94860,"l":94859.1,"c":94860,"v":13800,"usd":0.14547956}
{"ts":1745920440000,"o":94860,"h":94879.9,"l":94870,"c":94874.9,"v":125400,"usd":1.32168969}
{"ts":1745920500000,"o":94874.9,"h":94908,"l":94871.4,"c":94908,"v":80400,"usd":0.84726427}
{"ts":1745920560000,"o":94908,"h":94911.1,"l":94897.8,"c":94911.1,"v":111600,"usd":1.17586102}
{"ts":1745920620000,"o":94911.1,"h":94982.5,"l":94919.9,"c":94982.5,"v":209800,"usd":2.20976818}
{"ts":1745920680000,"o":94982.5,"h":94992.9,"l":94978.5,"c":94992.9,"v":490100,"usd":5.1594633}
{"ts":1745920740000,"o":94992.9,"h":94992.9,"l":94987.5,"c":94987.5,"v":42800,"usd":0.45056648}
{"ts":1745920800000,"o":94987.5,"h":94980.4,"l":94972.4,"c":94972.4,"v":29900,"usd":0.31480296}
{"ts":1745920860000,"o":94972.4,"h":94987.3,"l":94962.5,"c":94963.3,"v":24200,"usd":0.25482023}
{"ts":1745920920000,"o":94963.3,"h":94992.8,"l":94968.7,"c":94968.7,"v":44500,"usd":0.46846294}
{"ts":1745920980000,"o":94968.7,"h":95043.5,"l":94970.5,"c":94992,"v":558800,"usd":5.88117676}
{"ts":1745921040000,"o":94992,"h":95012.7,"l":94941.7,"c":94941.7,"v":117000,"usd":1.23194089}
{"ts":1745921100000,"o":94941.7,"h":94922.7,"l":94922.6,"c":94922.7,"v":71000,"usd":0.7479779}
{"ts":1745921160000,"o":94922.7,"h":94950,"l":94940.6,"c":94950,"v":121400,"usd":1.27869386}
{"ts":1745921220000,"o":94950,"h":94984.8,"l":94932.6,"c":94932.6,"v":197700,"usd":2.08201997}
{"ts":1745921280000,"o":94932.6,"h":94956.7,"l":94930.1,"c":94930.1,"v":159700,"usd":1.68184532}
{"ts":1745921340000,"o":94930.1,"h":94950.3,"l":94910,"c":94911.9,"v":111600,"usd":1.17564536}
{"ts":1745921400000,"o":94911.9,"h":94900,"l":94890.2,"c":94890.2,"v":42900,"usd":0.45206937}
{"ts":1745921460000,"o":94890.2,"h":94920,"l":94905.7,"c":94920,"v":111900,"usd":1.17890232}
{"ts":1745921520000,"o":94920,"h":94973.9,"l":94928.4,"c":94970.3,"v":26000,"usd":0.27378136}
{"ts":1745921580000,"o":94970.3,"h":95010.6,"l":94956.9,"c":95002.5,"v":135000,"usd":1.42117491}
{"ts":1745921640000,"o":95002.5,"h":95015.4,"l":95006.8,"c":95006.8,"v":18200,"usd":0.19155952}
{"ts":1745921700000,"o":95006.8,"h":95008,"l":94985.9,"c":95008,"v":55800,"usd":0.58734711}
{"ts":1745921760000,"o":95008,"h":94994.7,"l":94954.9,"c":94954.9,"v":103100,"usd":1.08548618}
{"ts":1745921820000,"o":94954.9,"h":95000,"l":94984.4,"c":95000,"v":400,"usd":0.00421072}
{"ts":1745921880000,"o":95000,"h":95022.6,"l":94989.3,"c":94994.2,"v":117200,"usd":1.23349763}
{"ts":1745921940000,"o":94994.2,"h":94989.1,"l":94940,"c":94947.7,"v":74500,"usd":0.78447655}
{"ts":1745922000000,"o":94947.7,"h":94940,"l":94885.9,"c":94889.9,"v":253200,"usd":2.66786921}
{"ts":1745922060000,"o":94889.9,"h":94890,"l":94880,"c":94890,"v":600,"usd":0.00632332}
{"ts":1745922120000,"o":94890,"h":94899.4,"l":94883.8,"c":94895.5,"v":40200,"usd":0.42364807}
{"ts":1745922180000,"o":94895.5,"h":94899.9,"l":94875,"c":94880.4,"v":141700,"usd":1.49318405}
{"ts":1745922240000,"o":94880.4,"h":94886.4,"l":94880.4,"c":94880.4,"v":35600,"usd":0.37519121}
{"ts":1745922300000,"o":94880.4,"h":94874.4,"l":94845.7,"c":94845.7,"v":28400,"usd":0.29937098}
{"ts":1745922360000,"o":94845.7,"h":94867.5,"l":94845.8,"c":94864.6,"v":59500,"usd":0.62725446}
{"ts":1745922420000,"o":94864.6,"h":94886.5,"l":94867.6,"c":94886.5,"v":24900,"usd":0.26245657}
{"ts":1745922480000,"o":94886.5,"h":94945.9,"l":94892.5,"c":94945.9,"v":41000,"usd":0.4318606}
{"ts":1745922540000,"o":94945.9,"h":94950.5,"l":94950.5,"c":94950.5,"v":79100,"usd":0.83306538}
{"ts":1745922600000,"o":94950.5,"h":94949.5,"l":94932.7,"c":94932.9,"v":53300,"usd":0.56137136}
{"ts":1745922660000,"o":94932.9,"h":94941.2,"l":94941.1,"c":94941.1,"v":36500,"usd":0.3844472}
{"ts":1745922720000,"o":94941.1,"h":94921.2,"l":94910,"c":94910,"v":61600,"usd":0.6490115}
{"ts":1745922780000,"o":94910,"h":94952.5,"l":94908.2,"c":94945.1,"v":224200,"usd":2.36149823}
{"ts":1745922840000,"o":94945.1,"h":94920.3,"l":94900.3,"c":94902.9,"v":57000,"usd":0.60060042}
{"ts":1745922900000,"o":94902.9,"h":94909,"l":94857.1,"c":94876,"v":467200,"usd":4.92441905}
{"ts":1745922960000,"o":94876,"h":94899.9,"l":94888.4,"c":94896.1,"v":33800,"usd":0.35619701}
{"ts":1745923020000,"o":94896.1,"h":94930.1,"l":94894.2,"c":94924.2,"v":149300,"usd":1.57293868}
{"ts":1745923080000,"o":94924.2,"h":94955.3,"l":94934.2,"c":94945.1,"v":165700,"usd":1.74514466}
{"ts":1745923140000,"o":94945.1,"h":94945.1,"l":94945.1,"c":94945.1,"v":0,"usd":0}
{"ts":1745923200000,"o":94945.1,"h":94959.9,"l":94945.3,"c":94945.3,"v":102100,"usd":1.07524331}
{"ts":1745923260000,"o":94945.3,"h":94920,"l":94908.1,"c":94908.1,"v":9500,"usd":0.10009623}
{"ts":1745923320000,"o":94908.1,"h":94908.1,"l":94899.4,"c":94899.4,"v":42000,"usd":0.44257379}
{"ts":1745923380000,"o":94899.4,"h":94890,"l":94830.7,"c":94830.7,"v":184800,"usd":1.94807924}
{"ts":1745923440000,"o":94830.7,"h":94851.8,"l":94835.3,"c":94851.8,"v":161100,"usd":1.69857129}
{"ts":1745923500000,"o":94851.8,"h":94878.3,"l":94860,"c":94878.3,"v":57400,"usd":0.60500603}
{"ts":1745923560000,"o":94878.3,"h":94871.7,"l":94831.9,"c":94841.3,"v":96500,"usd":1.01747454}
{"ts":1745923620000,"o":94841.3,"h":94834.3,"l":94791.8,"c":94799.3,"v":522000,"usd":5.50573391}
{"ts":1745923680000,"o":94799.3,"h":94813.7,"l":94790.2,"c":94801.3,"v":161000,"usd":1.69829968}
{"ts":1745923740000,"o":94801.3,"h":94801.4,"l":94748.4,"c":94763.4,"v":658700,"usd":6.94903833}
{"ts":1745923800000,"o":94763.4,"h":94780,"l":94750,"c":94780,"v":132600,"usd":1.39936877}
{"ts":1745923860000,"o":94780,"h":94812.3,"l":94773.2,"c":94812.3,"v":26000,"usd":0.27426422}
{"ts":1745923920000,"o":94812.3,"h":94817.7,"l":94791,"c":94801.5,"v":65400,"usd":0.68984974}
{"ts":1745923980000,"o":94801.5,"h":94824.1,"l":94815.3,"c":94824.1,"v":4600,"usd":0.04851293}
{"ts":1745924040000,"o":94824.1,"h":94834.8,"l":94828.5,"c":94834.8,"v":105200,"usd":1.10936634}
{"ts":1745924100000,"o":94834.8,"h":94872.1,"l":94834.9,"c":94855,"v":105800,"usd":1.11522846}
{"ts":1745924160000,"o":94855,"h":94850.5,"l":94791.5,"c":94810,"v":174100,"usd":1.83609197}
{"ts":1745924220000,"o":94810,"h":94800,"l":94770.1,"c":94800,"v":27100,"usd":0.2859194}
{"ts":1745924280000,"o":94800,"h":94814.5,"l":94780,"c":94780,"v":91700,"usd":0.96724658}
{"ts":1745924340000,"o":94780,"h":94811.6,"l":94778.8,"c":94811.6,"v":36600,"usd":0.38611759}
{"ts":1745924400000,"o":94811.6,"h":94815.9,"l":94810.4,"c":94815.9,"v":21400,"usd":0.2257017}
{"ts":1745924460000,"o":94815.9,"h":94830,"l":94807.5,"c":94830,"v":247600,"usd":2.61136573}
{"ts":1745924520000,"o":94830,"h":94863.8,"l":94833.4,"c":94862.1,"v":55800,"usd":0.58828813}
{"ts":1745924580000,"o":94862.1,"h":94862.1,"l":94862.1,"c":94862.1,"v":0,"usd":0}
{"ts":1745924640000,"o":94862.1,"h":94879.3,"l":94857.8,"c":94879.3,"v":59400,"usd":0.6260757}
{"ts":1745924700000,"o":94879.3,"h":94914.1,"l":94863.4,"c":94904.7,"v":89300,"usd":0.94110252}
{"ts":1745924760000,"o":94904.7,"h":94910.1,"l":94897.4,"c":94910.1,"v":54800,"usd":0.57738994}
{"ts":1745924820000,"o":94910.1,"h":94922.7,"l":94910.2,"c":94922.7,"v":65100,"usd":0.68589641}
{"ts":1745924880000,"o":94922.7,"h":94976.1,"l":94920.3,"c":94959.6,"v":232900,"usd":2.45239565}
{"ts":1745924940000,"o":94959.6,"h":94975.1,"l":94956.3,"c":94958,"v":71000,"usd":0.7476402}
{"ts":1745925000000,"o":94958,"h":94985.6,"l":94950.1,"c":94985.5,"v":77400,"usd":0.81501169}
{"ts":1745925060000,"o":94985.5,"h":95022.7,"l":94973.3,"c":95022.7,"v":194500,"usd":2.04762956}
{"ts":1745925120000,"o":95022.7,"h":95044.7,"l":95028.9,"c":95041.7,"v":199800,"usd":2.10240683}
{"ts":1745925180000,"o":95041.7,"h":95070.9,"l":95015,"c":95034.3,"v":578600,"usd":6.08782541}
{"ts":1745925240000,"o":95034.3,"h":95190.5,"l":95043.1,"c":95177.7,"v":534700,"usd":5.62074926}
{"ts":1745925300000,"o":95177.7,"h":95200.9,"l":95144.6,"c":95200.9,"v":238400,"usd":2.50479776}
{"ts":1745925360000,"o":95200.9,"h":95248.3,"l":95171.2,"c":95191.4,"v":398900,"usd":4.18970042}
{"ts":1745925420000,"o":95191.4,"h":95194.5,"l":95156,"c":95163.3,"v":230300,"usd":2.41997734}
{"ts":1745925480000,"o":95163.3,"h":95270,"l":95155.9,"c":95270,"v":357300,"usd":3.75159079}
{"ts":1745925540000,"o":95270,"h":95270.7,"l":95221.9,"c":95228.5,"v":85700,"usd":0.8998137}
{"ts":1745925600000,"o":95228.5,"h":95248,"l":95210.1,"c":95236.4,"v":279100,"usd":2.93083679}
{"ts":1745925660000,"o":95236.4,"h":95257.8,"l":95214.3,"c":95217.9,"v":183400,"usd":1.92563522}
{"ts":1745925720000,"o":95217.9,"h":95221.6,"l":95174,"c":95200,"v":133500,"usd":1.40225645}
{"ts":1745925780000,"o":95200,"h":95207.2,"l":95182,"c":95200,"v":178500,"usd":1.87502382}
{"ts":1745925840000,"o":95200,"h":95225.8,"l":95190,"c":95190,"v":208800,"usd":2.19304589}
{"ts":1745925900000,"o":95190,"h":95180,"l":95146.9,"c":95146.9,"v":26600,"usd":0.27952778}
{"ts":1745925960000,"o":95146.9,"h":95164.3,"l":95140,"c":95140,"v":40700,"usd":0.42768721}
{"ts":1745926020000,"o":95140,"h":95170.3,"l":95138.4,"c":95170.3,"v":20700,"usd":0.21753587}
{"ts":1745926080000,"o":95170.3,"h":95198.8,"l":95161.2,"c":95182.4,"v":220800,"usd":2.31966879}
{"ts":1745926140000,"o":95182.4,"h":95308.4,"l":95194.4,"c":95284.6,"v":1184400,"usd":12.43686804}
{"ts":1745926200000,"o":95284.6,"h":95266.7,"l":95235.1,"c":95235.1,"v":24200,"usd":0.25407915}
{"ts":1745926260000,"o":95235.1,"h":95231.9,"l":95180,"c":95180,"v":132100,"usd":1.38755953}
{"ts":1745926320000,"o":95180,"h":95193.8,"l":95143.8,"c":95192.8,"v":397700,"usd":4.17939142}
{"ts":1745926380000,"o":95192.8,"h":95199.4,"l":95140.1,"c":95193.7,"v":152800,"usd":1.60557625}
{"ts":1745926440000,"o":95193.7,"h":95193.7,"l":95145.4,"c":95145.4,"v":131500,"usd":1.38171406}
{"ts":1745926500000,"o":95145.4,"h":95145.7,"l":95135,"c":95135,"v":35400,"usd":0.37209483}
{"ts":1745926560000,"o":95135,"h":95145.2,"l":95133,"c":95142.3,"v":20500,"usd":0.21548134}
{"ts":1745926620000,"o":95142.3,"h":95142.8,"l":95102.1,"c":95113.4,"v":224400,"usd":2.35897004}
{"ts":1745926680000,"o":95113.4,"h":95151.3,"l":95126.6,"c":95143.2,"v":47400,"usd":0.49819155}
{"ts":1745926740000,"o":95143.2,"h":95146.6,"l":95070.4,"c":95077.7,"v":597100,"usd":6.27823087}
{"ts":1745926800000,"o":95077.7,"h":95087.4,"l":95071.3,"c":95071.3,"v":12300,"usd":0.12936956}
{"ts":1745926860000,"o":95071.3,"h":95071.3,"l":95046.2,"c":95057,"v":125900,"usd":1.32428641}
{"ts":1745926920000,"o":95057,"h":95058.7,"l":95047.6,"c":95047.6,"v":37200,"usd":0.39135766}
{"ts":1745926980000,"o":95047.6,"h":95102.4,"l":95049.7,"c":95102.4,"v":121800,"usd":1.28078302}
{"ts":1745927040000,"o":95102.4,"h":95109.9,"l":95079.5,"c":95079.5,"v":29100,"usd":0.30601687}
{"ts":1745927100000,"o":95079.5,"h":95079.5,"l":95038,"c":95040.3,"v":183000,"usd":1.9250731}
{"ts":1745927160000,"o":95040.3,"h":95072.2,"l":95042.8,"c":95064.5,"v":67100,"usd":0.70589667}
{"ts":1745927220000,"o":95064.5,"h":95080,"l":95064.6,"c":95080,"v":101300,"usd":1.06542575}
{"ts":1745927280000,"o":95080,"h":95088.8,"l":95062.1,"c":95088.8,"v":177200,"usd":1.86375706}
{"ts":1745927340000,"o":95088.8,"h":95140.2,"l":95093.4,"c":95140.2,"v":303400,"usd":3.18991327}
{"ts":1745927400000,"o":95140.2,"h":95117.6,"l":95078.1,"c":95097.9,"v":33700,"usd":0.35432312}
{"ts":1745927460000,"o":95097.9,"h":95110.2,"l":95096.6,"c":95097.7,"v":26500,"usd":0.27864712}
{"ts":1745927520000,"o":95097.7,"h":95139.1,"l":95097.8,"c":95100.2,"v":688700,"usd":7.23974184}
{"ts":1745927580000,"o":95100.2,"h":95168.4,"l":95108.3,"c":95143,"v":299400,"usd":3.1471575}
{"ts":1745927640000,"o":95143,"h":95162.1,"l":95130.1,"c":95130.1,"v":29800,"usd":0.31317544}
{"ts":1745927700000,"o":95130.1,"h":95139.9,"l":95125.2,"c":95125.2,"v":17100,"usd":0.17974135}
{"ts":1745927760000,"o":95125.2,"h":95149.9,"l":95120.1,"c":95125,"v":52500,"usd":0.55181873}
{"ts":1745927820000,"o":95125,"h":95138.4,"l":95138.3,"c":95138.4,"v":1100,"usd":0.0115621}
{"ts":1745927880000,"o":95138.4,"h":95148.5,"l":95125.3,"c":95129.8,"v":182300,"usd":1.91607362}
{"ts":1745927940000,"o":95129.8,"h":95141,"l":95124.7,"c":95129.1,"v":44700,"usd":0.46985874}
{"ts":1745928000000,"o":95129.1,"h":95148.6,"l":95107.5,"c":95138.8,"v":276800,"usd":2.90952697}
{"ts":1745928060000,"o":95138.8,"h":95184.2,"l":95096.6,"c":95142.4,"v":321700,"usd":3.38150729}
{"ts":1745928120000,"o":95142.4,"h":95162.8,"l":95119.9,"c":95140,"v":100200,"usd":1.05313974}
{"ts":1745928180000,"o":95140,"h":95140.1,"l":95073.3,"c":95090,"v":22900,"usd":0.24078007}
{"ts":1745928240000,"o":95090,"h":95119.9,"l":95090,"c":95119.9,"v":11800,"usd":0.12406275}
{"ts":1745928300000,"o":95119.9,"h":95098.7,"l":95070.5,"c":95073.3,"v":192000,"usd":2.01936321}
{"ts":1745928360000,"o":95073.3,"h":95109.3,"l":95070,"c":95109.3,"v":151000,"usd":1.58824365}
{"ts":1745928420000,"o":95109.3,"h":95150,"l":95098.1,"c":95143.8,"v":50800,"usd":0.53399129}
{"ts":1745928480000,"o":95143.8,"h":95159.9,"l":95120.1,"c":95146.7,"v":325000,"usd":3.41548114}
{"ts":1745928540000,"o":95146.7,"h":95168.2,"l":95130.1,"c":95147.7,"v":19700,"usd":0.20702977}
{"ts":1745928600000,"o":95147.7,"h":95179.7,"l":95153.1,"c":95169.5,"v":112300,"usd":1.1800963}
{"ts":1745928660000,"o":95169.5,"h":95153.5,"l":95132.1,"c":95143,"v":19600,"usd":0.20601295}
{"ts":1745928720000,"o":95143,"h":95169.5,"l":95130,"c":95130,"v":122100,"usd":1.28311446}
{"ts":1745928780000,"o":95130,"h":95130,"l":95090,"c":95090,"v":80500,"usd":0.8465074}
{"ts":1745928840000,"o":95090,"h":95080,"l":95064.6,"c":95079.6,"v":146600,"usd":1.54204073}
{"ts":1745928900000,"o":95079.6,"h":95126.2,"l":95079.7,"c":95081.2,"v":234900,"usd":2.46996046}
{"ts":1745928960000,"o":95081.2,"h":95080,"l":95050.3,"c":95058.2,"v":86500,"usd":0.90998648}
{"ts":1745929020000,"o":95058.2,"h":95059.9,"l":95040.1,"c":95054.5,"v":174500,"usd":1.83602747}
{"ts":1745929080000,"o":95054.5,"h":95042.5,"l":95040,"c":95040,"v":43600,"usd":0.45875223}
{"ts":1745929140000,"o":95040,"h":95080,"l":95038,"c":95073.4,"v":237200,"usd":2.49555617}
{"ts":1745929200000,"o":95073.4,"h":95106.9,"l":95067.2,"c":95099.5,"v":60100,"usd":0.63207361}
{"ts":1745929260000,"o":95099.5,"h":95085,"l":95060.1,"c":95070,"v":41600,"usd":0.4375957}
{"ts":1745929320000,"o":95070,"h":95080,"l":95039.1,"c":95039.1,"v":17800,"usd":0.18722639}
{"ts":1745929380000,"o":95039.1,"h":95039.1,"l":94990,"c":94995.7,"v":251100,"usd":2.6426456}
{"ts":1745929440000,"o":94995.7,"h":94987.4,"l":94972.9,"c":94973,"v":133800,"usd":1.40876849}
{"ts":1745929500000,"o":94973,"h":94973.1,"l":94936.4,"c":94936.4,"v":156300,"usd":1.64584892}
{"ts":1745929560000,"o":94936.4,"h":94933,"l":94904.4,"c":94920.3,"v":182100,"usd":1.91865937}
{"ts":1745929620000,"o":94920.3,"h":94950.3,"l":94920.2,"c":94950.3,"v":181100,"usd":1.90785738}
{"ts":1745929680000,"o":94950.3,"h":94959.4,"l":94911.5,"c":94911.5,"v":131100,"usd":1.38100851}
{"ts":1745929740000,"o":94911.5,"h":94911.5,"l":94870,"c":94882.7,"v":402600,"usd":4.24271829}
{"ts":1745929800000,"o":94882.7,"h":94932.7,"l":94882.7,"c":94932.7,"v":167700,"usd":1.76681507}
{"ts":1745929860000,"o":94932.7,"h":94960,"l":94926.4,"c":94926.4,"v":123500,"usd":1.30080772}
{"ts":1745929920000,"o":94926.4,"h":94933.8,"l":94907.1,"c":94907.1,"v":104400,"usd":1.0998164}
{"ts":1745929980000,"o":94907.1,"h":94920.4,"l":94870.3,"c":94899.9,"v":165800,"usd":1.74745826}
{"ts":1745930040000,"o":94899.9,"h":94921.8,"l":94877.2,"c":94877.5,"v":310500,"usd":3.27164172}
{"ts":1745930100000,"o":94877.5,"h":94895.5,"l":94876.3,"c":94895.5,"v":66500,"usd":0.7008089}
{"ts":1745930160000,"o":94895.5,"h":94917.9,"l":94871.7,"c":94871.7,"v":80000,"usd":0.84296501}
{"ts":1745930220000,"o":94871.7,"h":94886.2,"l":94835.5,"c":94858.9,"v":296700,"usd":3.12779082}
{"ts":1745930280000,"o":94858.9,"h":94890.8,"l":94859.8,"c":94890.8,"v":176600,"usd":1.86159399}
{"ts":1745930340000,"o":94890.8,"h":94907,"l":94878,"c":94907,"v":23700,"usd":0.2497524}
{"ts":1745930400000,"o":94907,"h":94970,"l":94920,"c":94958.5,"v":210100,"usd":2.2131101}
{"ts":1745930460000,"o":94958.5,"h":94967.8,"l":94953.6,"c":94961.5,"v":73400,"usd":0.77294403}
{"ts":1745930520000,"o":94961.5,"h":94991.1,"l":94961.6,"c":94975.7,"v":128300,"usd":1.3510008}
{"ts":1745930580000,"o":94975.7,"h":95019,"l":94986.9,"c":95010,"v":192400,"usd":2.02508098}
{"ts":1745930640000,"o":95010,"h":95020,"l":94997.2,"c":95020,"v":156100,"usd":1.64297228}
{"ts":1745930700000,"o":95020,"h":95048.1,"l":95028.2,"c":95040,"v":65400,"usd":0.68810478}
{"ts":1745930760000,"o":95040,"h":95058.7,"l":95030.2,"c":95047.9,"v":230100,"usd":2.42103011}
{"ts":1745930820000,"o":95047.9,"h":95040.2,"l":95027.1,"c":95027.1,"v":30000,"usd":0.31566053}
{"ts":1745930880000,"o":95027.1,"h":95020,"l":94940.1,"c":94941.8,"v":304800,"usd":3.21011955}
{"ts":1745930940000,"o":94941.8,"h":94954.1,"l":94901.6,"c":94901.6,"v":344500,"usd":3.62933197}
{"ts":1745931000000,"o":94901.6,"h":94900,"l":94880.1,"c":94890,"v":128000,"usd":1.34895953}
{"ts":1745931060000,"o":94890,"h":94905.4,"l":94845.1,"c":94856.7,"v":134500,"usd":1.4173716}
{"ts":1745931120000,"o":94856.7,"h":94845.3,"l":94788.5,"c":94793.4,"v":464800,"usd":4.90213179}
{"ts":1745931180000,"o":94793.4,"h":94840,"l":94793.4,"c":94840,"v":154300,"usd":1.62748979}
{"ts":1745931240000,"o":94840,"h":94843.5,"l":94820,"c":94820,"v":13200,"usd":0.13920018}
{"ts":1745931300000,"o":94820,"h":94810,"l":94771.5,"c":94795.4,"v":530400,"usd":5.59570719}
{"ts":1745931360000,"o":94795.4,"h":94819.9,"l":94791.1,"c":94800,"v":131900,"usd":1.39116382}
{"ts":1745931420000,"o":94800,"h":94800,"l":94790.1,"c":94800,"v":62900,"usd":0.66355939}
{"ts":1745931480000,"o":94800,"h":94813.6,"l":94799,"c":94813.6,"v":19800,"usd":0.20885243}
{"ts":1745931540000,"o":94813.6,"h":94817.1,"l":94800.1,"c":94808.3,"v":33100,"usd":0.34911637}
{"ts":1745931600000,"o":94808.3,"h":94837,"l":94810.9,"c":94816,"v":116700,"usd":1.23074225}
{"ts":1745931660000,"o":94816,"h":94811.4,"l":94703.6,"c":94740.3,"v":1176100,"usd":12.41434265}
{"ts":1745931720000,"o":94740.3,"h":94769.5,"l":94734.7,"c":94769.5,"v":127200,"usd":1.34249015}
{"ts":1745931780000,"o":94769.5,"h":94809.2,"l":94758.9,"c":94760.8,"v":59600,"usd":0.62887335}
{"ts":1745931840000,"o":94760.8,"h":94780,"l":94742,"c":94780,"v":31300,"usd":0.33029147}
{"ts":1745931900000,"o":94780,"h":94793.8,"l":94746.9,"c":94750.8,"v":50300,"usd":0.53066316}
{"ts":1745931960000,"o":94750.8,"h":94765.3,"l":94740,"c":94742.7,"v":48500,"usd":0.51189217}
{"ts":1745932020000,"o":94742.7,"h":94760,"l":94693.5,"c":94760,"v":383700,"usd":4.05094021}
{"ts":1745932080000,"o":94760,"h":94797.5,"l":94761.5,"c":94794.8,"v":113500,"usd":1.19755785}
{"ts":1745932140000,"o":94794.8,"h":94824.7,"l":94794.8,"c":94824.5,"v":80100,"usd":0.84486817}
{"ts":1745932200000,"o":94824.5,"h":94860.9,"l":94832.3,"c":94840.1,"v":307400,"usd":3.24094828}
{"ts":1745932260000,"o":94840.1,"h":94853,"l":94819.3,"c":94831.6,"v":178800,"usd":1.88525598}
{"ts":1745932320000,"o":94831.6,"h":94834.9,"l":94814.9,"c":94834.2,"v":144000,"usd":1.51848836}
{"ts":1745932380000,"o":94834.2,"h":94834.9,"l":94795.8,"c":94804.7,"v":105000,"usd":1.10754353}
{"ts":1745932440000,"o":94804.7,"h":94832.4,"l":94790.1,"c":94821.6,"v":23500,"usd":0.24787264}
{"ts":1745932500000,"o":94821.6,"h":94832.6,"l":94777.2,"c":94777.2,"v":143100,"usd":1.50944342}
{"ts":1745932560000,"o":94777.2,"h":94777.1,"l":94642.1,"c":94654.6,"v":1004800,"usd":10.61155099}
{"ts":1745932620000,"o":94654.6,"h":94659.3,"l":94610.1,"c":94640,"v":323400,"usd":3.41753504}
{"ts":1745932680000,"o":94640,"h":94660,"l":94620.5,"c":94647.4,"v":87200,"usd":0.92133281}
{"ts":1745932740000,"o":94647.4,"h":94665.8,"l":94574.8,"c":94574.8,"v":280300,"usd":2.96262625}
{"ts":1745932800000,"o":94574.8,"h":94645.6,"l":94577.3,"c":94625.2,"v":271000,"usd":2.86461707}
{"ts":1745932860000,"o":94625.2,"h":94659.1,"l":94620.1,"c":94659.1,"v":152600,"usd":1.61263889}
{"ts":1745932920000,"o":94659.1,"h":94723.6,"l":94659,"c":94700.2,"v":388100,"usd":4.09887181}
{"ts":1745932980000,"o":94700.2,"h":94781.4,"l":94705.1,"c":94762.9,"v":198200,"usd":2.09200627}
{"ts":1745933040000,"o":94762.9,"h":94822.7,"l":94761.2,"c":94822.7,"v":267900,"usd":2.82621943}
{"ts":1745933100000,"o":94822.7,"h":94844.7,"l":94770.1,"c":94844.7,"v":290300,"usd":3.0618782}
{"ts":1745933160000,"o":94844.7,"h":94844.4,"l":94830.1,"c":94844.3,"v":13300,"usd":0.14023414}
{"ts":1745933220000,"o":94844.3,"h":94841.6,"l":94800,"c":94800,"v":185300,"usd":1.95408494}
{"ts":1745933280000,"o":94800,"h":94869.8,"l":94790.1,"c":94847.4,"v":3285800,"usd":34.64027369}
{"ts":1745933340000,"o":94847.4,"h":94891.2,"l":94835.1,"c":94865.1,"v":238900,"usd":2.51826536}
{"ts":1745933400000,"o":94865.1,"h":94874.9,"l":94845.8,"c":94851.8,"v":88600,"usd":0.93401559}
{"ts":1745933460000,"o":94851.8,"h":94891.2,"l":94840.1,"c":94878.6,"v":457400,"usd":4.82138028}
{"ts":1745933520000,"o":94878.6,"h":94929.2,"l":94790,"c":94929.2,"v":564700,"usd":5.95285539}
{"ts":1745933580000,"o":94929.2,"h":95019.9,"l":94926.2,"c":95010.8,"v":314900,"usd":3.31558603}
{"ts":1745933640000,"o":95010.8,"h":95020,"l":94911.1,"c":94925.5,"v":193900,"usd":2.04175902}
{"ts":1745933700000,"o":94925.5,"h":94922.7,"l":94844.8,"c":94862.5,"v":1242800,"usd":13.10051987}
{"ts":1745933760000,"o":94862.5,"h":94887.3,"l":94704.5,"c":94718.5,"v":481500,"usd":5.08018208}
{"ts":1745933820000,"o":94718.5,"h":94779.4,"l":94719.8,"c":94734.3,"v":239900,"usd":2.53208621}
{"ts":1745933880000,"o":94734.3,"h":94746.2,"l":94704.8,"c":94713.1,"v":116300,"usd":1.2278318}
{"ts":1745933940000,"o":94713.1,"h":94766.7,"l":94700,"c":94700,"v":363100,"usd":3.83355597}
{"ts":1745934000000,"o":94700,"h":94744.4,"l":94678.9,"c":94687.3,"v":89900,"usd":0.9493104}
{"ts":1745934060000,"o":94687.3,"h":94835.5,"l":94679,"c":94815.7,"v":421000,"usd":4.44207599}
{"ts":1745934120000,"o":94815.7,"h":94837.9,"l":94772.5,"c":94837.8,"v":42600,"usd":0.44934069}
{"ts":1745934180000,"o":94837.8,"h":94943.5,"l":94837.9,"c":94870.4,"v":570400,"usd":6.01093809}
{"ts":1745934240000,"o":94870.4,"h":94862.1,"l":94802.6,"c":94850.8,"v":209600,"usd":2.21016196}
{"ts":1745934300000,"o":94850.8,"h":94879.3,"l":94831.4,"c":94831.4,"v":94900,"usd":1.0003959}
{"ts":1745934360000,"o":94831.4,"h":94839.9,"l":94761.4,"c":94800.7,"v":138900,"usd":1.46538586}
{"ts":1745934420000,"o":94800.7,"h":94807.7,"l":94700,"c":94715.7,"v":229300,"usd":2.42002014}
{"ts":1745934480000,"o":94715.7,"h":94770.7,"l":94700,"c":94770.7,"v":35200,"usd":0.37154637}
{"ts":1745934540000,"o":94770.7,"h":94766.5,"l":94754.3,"c":94766.5,"v":37700,"usd":0.39785118}
{"ts":1745934600000,"o":94766.5,"h":94789.5,"l":94716.1,"c":94716.1,"v":35800,"usd":0.37784824}
{"ts":1745934660000,"o":94716.1,"h":94809.9,"l":94710.5,"c":94761.9,"v":925700,"usd":9.76899223}
{"ts":1745934720000,"o":94761.9,"h":94839.7,"l":94764.7,"c":94811,"v":62600,"usd":0.66028218}
{"ts":1745934780000,"o":94811,"h":94807.8,"l":94714.6,"c":94730,"v":281100,"usd":2.96536222}
{"ts":1745934840000,"o":94730,"h":94814.9,"l":94715.1,"c":94798.5,"v":596800,"usd":6.29816018}
{"ts":1745934900000,"o":94798.5,"h":94921.2,"l":94806.4,"c":94921.2,"v":356400,"usd":3.75585194}
{"ts":1745934960000,"o":94921.2,"h":94920.1,"l":94847.6,"c":94864.4,"v":146600,"usd":1.54514298}
{"ts":1745935020000,"o":94864.4,"h":94922.5,"l":94867.8,"c":94922.5,"v":30300,"usd":0.31929539}
{"ts":1745935080000,"o":94922.5,"h":94962.6,"l":94922.5,"c":94962.6,"v":38600,"usd":0.40659491}
{"ts":1745935140000,"o":94962.6,"h":94991.5,"l":94922.5,"c":94922.5,"v":192000,"usd":2.02149019}
{"ts":1745935200000,"o":94922.5,"h":94922.5,"l":94778.3,"c":94797.5,"v":282600,"usd":2.97804315}
{"ts":1745935260000,"o":94797.5,"h":94798.2,"l":94553.9,"c":94644.3,"v":5635300,"usd":59.52415918}
{"ts":1745935320000,"o":94644.3,"h":94779.6,"l":94649.5,"c":94779.6,"v":477600,"usd":5.04157768}
{"ts":1745935380000,"o":94779.6,"h":94860.6,"l":94735.4,"c":94860.6,"v":197400,"usd":2.08238627}
{"ts":1745935440000,"o":94860.6,"h":94878.4,"l":94811.4,"c":94836.7,"v":68300,"usd":0.72007459}
{"ts":1745935500000,"o":94836.7,"h":94900,"l":94834.5,"c":94880,"v":73700,"usd":0.77677239}
{"ts":1745935560000,"o":94880,"h":95013.8,"l":94880,"c":94960.5,"v":362800,"usd":3.82043551}
{"ts":1745935620000,"o":94960.5,"h":95068.9,"l":94982.7,"c":95037.9,"v":200500,"usd":2.10954829}
{"ts":1745935680000,"o":95037.9,"h":95067.3,"l":95014.1,"c":95056.9,"v":115700,"usd":1.21720954}
{"ts":1745935740000,"o":95056.9,"h":95067.2,"l":94992.5,"c":95044.4,"v":31800,"usd":0.33461293}
{"ts":1745935800000,"o":95044.4,"h":95056.4,"l":94983.2,"c":95015.1,"v":152600,"usd":1.60624174}
{"ts":1745935860000,"o":95015.1,"h":95030,"l":94985.6,"c":94985.6,"v":101600,"usd":1.0695805}
{"ts":1745935920000,"o":94985.6,"h":94985.6,"l":94885.7,"c":94885.7,"v":203200,"usd":2.14057938}
{"ts":1745935980000,"o":94885.7,"h":94888.3,"l":94755.1,"c":94876.3,"v":1752500,"usd":18.48387113}
{"ts":1745936040000,"o":94876.3,"h":94879.9,"l":94795.6,"c":94847.7,"v":345500,"usd":3.6433205}
{"ts":1745936100000,"o":94847.7,"h":94890.3,"l":94820,"c":94863.2,"v":174200,"usd":1.83666675}
{"ts":1745936160000,"o":94863.2,"h":94899.9,"l":94818.3,"c":94818.4,"v":17400,"usd":0.1834047}
{"ts":1745936220000,"o":94818.4,"h":94818.3,"l":94755.4,"c":94770.5,"v":371100,"usd":3.9149972}
{"ts":1745936280000,"o":94770.5,"h":94845.3,"l":94786,"c":94830.2,"v":315800,"usd":3.33050935}
{"ts":1745936340000,"o":94830.2,"h":94865.2,"l":94811.4,"c":94813,"v":239200,"usd":2.52198919}
{"ts":1745936400000,"o":94813,"h":94831.9,"l":94764.8,"c":94775,"v":172000,"usd":1.81464252}
{"ts":1745936460000,"o":94775,"h":94795.8,"l":94756.4,"c":94763.5,"v":211500,"usd":2.2315948}
{"ts":1745936520000,"o":94763.5,"h":94760,"l":94685,"c":94723,"v":335500,"usd":3.54190943}
{"ts":1745936580000,"o":94723,"h":94759.8,"l":94686.8,"c":94759.8,"v":9500,"usd":0.10029694}
{"ts":1745936640000,"o":94759.8,"h":94839.8,"l":94759.9,"c":94839.8,"v":71800,"usd":0.75721465}
{"ts":1745936700000,"o":94839.8,"h":94838,"l":94720.3,"c":94720.3,"v":99600,"usd":1.05082128}
{"ts":1745936760000,"o":94720.3,"h":94750,"l":94723,"c":94740.5,"v":12200,"usd":0.12878566}
{"ts":1745936820000,"o":94740.5,"h":94749.7,"l":94719.5,"c":94724.4,"v":105600,"usd":1.1145395}
{"ts":1745936880000,"o":94724.4,"h":94731.9,"l":94685.8,"c":94685.8,"v":289800,"usd":3.05994276}
{"ts":1745936940000,"o":94685.8,"h":94740,"l":94653.1,"c":94713.9,"v":223900,"usd":2.36413227}
{"ts":1745937000000,"o":94713.9,"h":94745.4,"l":94728.5,"c":94743.7,"v":34900,"usd":0.36840347}
{"ts":1745937060000,"o":94743.7,"h":94775,"l":94696.6,"c":94696.6,"v":112300,"usd":1.18542178}
{"ts":1745937120000,"o":94696.6,"h":94765.6,"l":94690.1,"c":94740,"v":115100,"usd":1.21463904}
{"ts":1745937180000,"o":94740,"h":94780,"l":94712.6,"c":94780,"v":128400,"usd":1.35495328}
{"ts":1745937240000,"o":94780,"h":94857.3,"l":94772.7,"c":94826.3,"v":209400,"usd":2.20863536}
{"ts":1745937300000,"o":94826.3,"h":94880,"l":94819.7,"c":94874.6,"v":100900,"usd":1.06398339}
{"ts":1745937360000,"o":94874.6,"h":94885,"l":94838.9,"c":94885,"v":131600,"usd":1.38720563}
{"ts":1745937420000,"o":94885,"h":94920,"l":94892.1,"c":94909.6,"v":24800,"usd":0.26132315}
{"ts":1745937480000,"o":94909.6,"h":95001.6,"l":94931.6,"c":94991.9,"v":252100,"usd":2.65455982}
{"ts":1745937540000,"o":94991.9,"h":95133.9,"l":94991.9,"c":95129.5,"v":503900,"usd":5.2994927}
{"ts":1745937600000,"o":95129.5,"h":95133.8,"l":95099.6,"c":95124.4,"v":56000,"usd":0.58877612}
{"ts":1745937660000,"o":95124.4,"h":95228.5,"l":95115.9,"c":95155.8,"v":1060700,"usd":11.14284492}
{"ts":1745937720000,"o":95155.8,"h":95295.9,"l":95154.8,"c":95185.4,"v":649200,"usd":6.81692495}
{"ts":1745937780000,"o":95185.4,"h":95222.8,"l":95130.3,"c":95156.4,"v":217300,"usd":2.28280186}
{"ts":1745937840000,"o":95156.4,"h":95197.7,"l":95120,"c":95148.5,"v":62000,"usd":0.65159176}
{"ts":1745937900000,"o":95148.5,"h":95170.4,"l":95125.9,"c":95130.4,"v":31900,"usd":0.33530226}
{"ts":1745937960000,"o":95130.4,"h":95154.7,"l":95085.6,"c":95127.6,"v":333300,"usd":3.50358481}
{"ts":1745938020000,"o":95127.6,"h":95184.1,"l":95127.6,"c":95146.1,"v":75100,"usd":0.78910861}
{"ts":1745938080000,"o":95146.1,"h":95183.7,"l":95118.6,"c":95118.6,"v":197000,"usd":2.07049342}
{"ts":1745938140000,"o":95118.6,"h":95129.7,"l":95107.1,"c":95107.1,"v":63700,"usd":0.66969483}
{"ts":1745938200000,"o":95107.1,"h":95107.1,"l":95010.1,"c":95010.1,"v":205400,"usd":2.16044649}
{"ts":1745938260000,"o":95010.1,"h":95034.6,"l":94960.1,"c":95034.6,"v":108800,"usd":1.14550972}
{"ts":1745938320000,"o":95034.6,"h":95045.2,"l":94982.5,"c":94990.1,"v":239200,"usd":2.51706306}
{"ts":1745938380000,"o":94990.1,"h":95039.9,"l":94987.2,"c":94987.2,"v":21500,"usd":0.22630501}
{"ts":1745938440000,"o":94987.2,"h":95000,"l":94963.2,"c":94975.5,"v":41100,"usd":0.43268642}
{"ts":1745938500000,"o":94975.5,"h":94999.9,"l":94953.8,"c":94958.6,"v":656700,"usd":6.91368987}
{"ts":1745938560000,"o":94958.6,"h":95039.9,"l":94957.6,"c":95029.7,"v":18400,"usd":0.19366226}
{"ts":1745938620000,"o":95029.7,"h":95105.7,"l":95020.7,"c":95105.7,"v":204500,"usd":2.15097423}
{"ts":1745938680000,"o":95105.7,"h":95097.5,"l":95041.9,"c":95044.4,"v":137500,"usd":1.44614308}
{"ts":1745938740000,"o":95044.4,"h":95046.1,"l":95014.5,"c":95046.1,"v":26800,"usd":0.28201954}
{"ts":1745938800000,"o":95046.1,"h":95043.8,"l":95010.4,"c":95043.8,"v":267100,"usd":2.810543}
{"ts":1745938860000,"o":95043.8,"h":95050.8,"l":95010.1,"c":95039.1,"v":60000,"usd":0.63135842}
{"ts":1745938920000,"o":95039.1,"h":95043.5,"l":95000,"c":95000,"v":146600,"usd":1.54282716}
{"ts":1745938980000,"o":95000,"h":95004.7,"l":94955.9,"c":94956.4,"v":55500,"usd":0.58435345}
{"ts":1745939040000,"o":94956.4,"h":94961.8,"l":94929.6,"c":94929.6,"v":182400,"usd":1.92095452}
{"ts":1745939100000,"o":94929.6,"h":94938.4,"l":94905.7,"c":94911.8,"v":56700,"usd":0.59733905}
{"ts":1745939160000,"o":94911.8,"h":94944.9,"l":94915.4,"c":94930,"v":150400,"usd":1.58419796}
{"ts":1745939220000,"o":94930,"h":94979.9,"l":94923.4,"c":94979.9,"v":101500,"usd":1.0690478}
{"ts":1745939280000,"o":94979.9,"h":95012.8,"l":94955,"c":95012.8,"v":12400,"usd":0.13056824}
{"ts":1745939340000,"o":95012.8,"h":95100,"l":95005.6,"c":95100,"v":166600,"usd":1.75272382}
{"ts":1745939400000,"o":95100,"h":95132.5,"l":95077.9,"c":95097.5,"v":113900,"usd":1.19756292}
{"ts":1745939460000,"o":95097.5,"h":95121.9,"l":95080.3,"c":95080.3,"v":31000,"usd":0.32595667}
{"ts":1745939520000,"o":95080.3,"h":95090.1,"l":95027.4,"c":95034.2,"v":37800,"usd":0.39768377}
{"ts":1745939580000,"o":95034.2,"h":95051.6,"l":95000,"c":95000.1,"v":146200,"usd":1.53849608}
{"ts":1745939640000,"o":95000.1,"h":95000,"l":94950,"c":94950.1,"v":95100,"usd":1.0014261}
{"ts":1745939700000,"o":94950.1,"h":94976.6,"l":94950,"c":94973.2,"v":173200,"usd":1.82381284}
{"ts":1745939760000,"o":94973.2,"h":94976.7,"l":94958.2,"c":94958.2,"v":4600,"usd":0.04843948}
{"ts":1745939820000,"o":94958.2,"h":94979.9,"l":94962,"c":94966.9,"v":5500,"usd":0.05791233}
{"ts":1745939880000,"o":94966.9,"h":94953.2,"l":94875.8,"c":94881.7,"v":331300,"usd":3.49074178}
{"ts":1745939940000,"o":94881.7,"h":94894.7,"l":94850,"c":94865,"v":15000,"usd":0.15810872}
{"ts":1745940000000,"o":94865,"h":94855.8,"l":94800,"c":94800.1,"v":263300,"usd":2.77712718}
{"ts":1745940060000,"o":94800.1,"h":94804,"l":94740.1,"c":94799.5,"v":272500,"usd":2.87539959}
{"ts":1745940120000,"o":94799.5,"h":94814.6,"l":94739.9,"c":94740,"v":37800,"usd":0.39890751}
{"ts":1745940180000,"o":94740,"h":94779.9,"l":94740,"c":94746.3,"v":132100,"usd":1.39420911}
{"ts":1745940240000,"o":94746.3,"h":94797.3,"l":94742.6,"c":94797.3,"v":131800,"usd":1.39062783}
{"ts":1745940300000,"o":94797.3,"h":94802.5,"l":94740.3,"c":94748.2,"v":133100,"usd":1.40433375}
{"ts":1745940360000,"o":94748.2,"h":94798.4,"l":94703.7,"c":94786.1,"v":172900,"usd":1.82497686}
{"ts":1745940420000,"o":94786.1,"h":94860,"l":94766,"c":94860,"v":133900,"usd":1.41221592}
{"ts":1745940480000,"o":94860,"h":94899.3,"l":94836.1,"c":94856,"v":15500,"usd":0.16340473}
{"ts":1745940540000,"o":94856,"h":94875.9,"l":94868.6,"c":94875.9,"v":110700,"usd":1.16687451}
{"ts":1745940600000,"o":94875.9,"h":94884.9,"l":94827.3,"c":94851.7,"v":88900,"usd":0.93709355}
{"ts":1745940660000,"o":94851.7,"h":94850.6,"l":94763.5,"c":94810,"v":55700,"usd":0.58739261}
{"ts":1745940720000,"o":94810,"h":94836.2,"l":94812.3,"c":94836.2,"v":7300,"usd":0.07698832}
{"ts":1745940780000,"o":94836.2,"h":94879.9,"l":94800,"c":94800,"v":231000,"usd":2.43592504}
{"ts":1745940840000,"o":94800,"h":94793.6,"l":94762.5,"c":94793.6,"v":12200,"usd":0.12871984}
{"ts":1745940900000,"o":94793.6,"h":94792.1,"l":94770,"c":94770,"v":11300,"usd":0.11921397}
{"ts":1745940960000,"o":94770,"h":94771.4,"l":94741,"c":94752.7,"v":100100,"usd":1.05651072}
{"ts":1745941020000,"o":94752.7,"h":94792,"l":94762.5,"c":94784,"v":104200,"usd":1.09926507}
{"ts":1745941080000,"o":94784,"h":94792.1,"l":94766.2,"c":94792.1,"v":98300,"usd":1.037007}
{"ts":1745941140000,"o":94792.1,"h":94820.4,"l":94796.8,"c":94820.4,"v":5300,"usd":0.05590107}
{"ts":1745941200000,"o":94820.4,"h":94847,"l":94809.2,"c":94847,"v":7400,"usd":0.07804133}
{"ts":1745941260000,"o":94847,"h":94880,"l":94859.6,"c":94880,"v":97400,"usd":1.0267792}
{"ts":1745941320000,"o":94880,"h":94904.4,"l":94883.5,"c":94895.2,"v":84100,"usd":0.8862089}
{"ts":1745941380000,"o":94895.2,"h":94930,"l":94893.3,"c":94930,"v":99600,"usd":1.0495935}
{"ts":1745941440000,"o":94930,"h":94989.3,"l":94940.5,"c":94971.2,"v":206100,"usd":2.17022257}
{"ts":1745941500000,"o":94971.2,"h":94966,"l":94943.3,"c":94943.3,"v":125900,"usd":1.32595496}
{"ts":1745941560000,"o":94943.3,"h":94972.7,"l":94926.2,"c":94935.1,"v":3300,"usd":0.03475657}
{"ts":1745941620000,"o":94935.1,"h":94946.4,"l":94920,"c":94920.8,"v":122500,"usd":1.29038924}
{"ts":1745941680000,"o":94920.8,"h":94976.2,"l":94920.1,"c":94968.7,"v":141700,"usd":1.49208374}
{"ts":1745941740000,"o":94968.7,"h":94969.4,"l":94920,"c":94920,"v":102200,"usd":1.07629552}
{"ts":1745941800000,"o":94920,"h":94917.1,"l":94889.8,"c":94906.6,"v":68300,"usd":0.71971652}
{"ts":1745941860000,"o":94906.6,"h":94901.1,"l":94850.7,"c":94855.3,"v":293800,"usd":3.09660333}
{"ts":1745941920000,"o":94855.3,"h":94885.9,"l":94855.1,"c":94855.1,"v":31700,"usd":0.33413454}
{"ts":1745941980000,"o":94855.1,"h":94889.9,"l":94860.1,"c":94870.1,"v":198400,"usd":2.09127186}
{"ts":1745942040000,"o":94870.1,"h":94878.5,"l":94860,"c":94860,"v":500,"usd":0.0052705}
{"ts":1745942100000,"o":94860,"h":94852,"l":94850,"c":94850,"v":3700,"usd":0.03900905}
{"ts":1745942160000,"o":94850,"h":94840,"l":94830.1,"c":94830.1,"v":500,"usd":0.00527238}
{"ts":1745942220000,"o":94830.1,"h":94869.6,"l":94808.4,"c":94808.4,"v":180500,"usd":1.90308436}
{"ts":1745942280000,"o":94808.4,"h":94808,"l":94783.7,"c":94805.6,"v":33300,"usd":0.35127588}
{"ts":1745942340000,"o":94805.6,"h":94810.1,"l":94790.1,"c":94810.1,"v":89200,"usd":0.94098592}
{"ts":1745942400000,"o":94810.1,"h":94834.9,"l":94822,"c":94834.9,"v":23500,"usd":0.24780037}
{"ts":1745942460000,"o":94834.9,"h":94839.9,"l":94790,"c":94815.4,"v":144000,"usd":1.51899417}
{"ts":1745942520000,"o":94815.4,"h":94860,"l":94812.5,"c":94860,"v":103500,"usd":1.09121769}
{"ts":1745942580000,"o":94860,"h":94864.7,"l":94831.9,"c":94831.9,"v":36600,"usd":0.38586063}
{"ts":1745942640000,"o":94831.9,"h":94864.5,"l":94839.8,"c":94864.5,"v":46300,"usd":0.488116}
{"ts":1745942700000,"o":94864.5,"h":94903.4,"l":94863.3,"c":94890,"v":35200,"usd":0.37097824}
{"ts":1745942760000,"o":94890,"h":94880,"l":94802.3,"c":94820,"v":188100,"usd":1.98297939}
{"ts":1745942820000,"o":94820,"h":94839.9,"l":94830,"c":94839.9,"v":3100,"usd":0.03268935}
{"ts":1745942880000,"o":94839.9,"h":94820.1,"l":94820,"c":94820,"v":10100,"usd":0.10651763}
{"ts":1745942940000,"o":94820,"h":94830.2,"l":94805.6,"c":94820.1,"v":46400,"usd":0.48935683}
{"ts":1745943000000,"o":94820.1,"h":94919.9,"l":94820.1,"c":94895.6,"v":132400,"usd":1.39571537}
{"ts":1745943060000,"o":94895.6,"h":94906.8,"l":94892.1,"c":94892.1,"v":100700,"usd":1.06119737}
{"ts":1745943120000,"o":94892.1,"h":94903.9,"l":94847.5,"c":94847.5,"v":120000,"usd":1.26458083}
{"ts":1745943180000,"o":94847.5,"h":94879.4,"l":94852.4,"c":94879.4,"v":16800,"usd":0.17710758}
{"ts":1745943240000,"o":94879.4,"h":94939.5,"l":94888.2,"c":94930.8,"v":71600,"usd":0.75424546}
{"ts":1745943300000,"o":94930.8,"h":94935.3,"l":94930.8,"c":94935.2,"v":110000,"usd":1.15868532}
{"ts":1745943360000,"o":94935.2,"h":94935.2,"l":94908.3,"c":94919.9,"v":16600,"usd":0.17486067}
{"ts":1745943420000,"o":94919.9,"h":94925.6,"l":94890.1,"c":94920.8,"v":8400,"usd":0.08851032}
{"ts":1745943480000,"o":94920.8,"h":94972.1,"l":94930,"c":94946.9,"v":163600,"usd":1.72307277}
{"ts":1745943540000,"o":94946.9,"h":94940,"l":94890,"c":94900,"v":100600,"usd":1.0597494}
{"ts":1745943600000,"o":94900,"h":94912.6,"l":94890.3,"c":94912.1,"v":27300,"usd":0.2876429}
{"ts":1745943660000,"o":94912.1,"h":94960,"l":94900,"c":94959.5,"v":54800,"usd":0.57721117}
{"ts":1745943720000,"o":94959.5,"h":94992.8,"l":94956.9,"c":94992.8,"v":124200,"usd":1.30756297}
{"ts":1745943780000,"o":94992.8,"h":95066,"l":94989.3,"c":95042.1,"v":658100,"usd":6.92474625}
{"ts":1745943840000,"o":95042.1,"h":95048.3,"l":95022.6,"c":95023.2,"v":84500,"usd":0.88918069}
{"ts":1745943900000,"o":95023.2,"h":95035.3,"l":95010.7,"c":95023.5,"v":31700,"usd":0.33358222}
{"ts":1745943960000,"o":95023.5,"h":95028.1,"l":94980.1,"c":95012.7,"v":256700,"usd":2.70204274}
{"ts":1745944020000,"o":95012.7,"h":95043,"l":95012.8,"c":95040,"v":125200,"usd":1.31743884}
{"ts":1745944080000,"o":95040,"h":95065.8,"l":95046.4,"c":95065.8,"v":136900,"usd":1.44011482}
{"ts":1745944140000,"o":95065.8,"h":95175.2,"l":95035.1,"c":95151.6,"v":828900,"usd":8.71600591}
{"ts":1745944200000,"o":95151.6,"h":95168.3,"l":95130.1,"c":95130.1,"v":7900,"usd":0.08301763}
{"ts":1745944260000,"o":95130.1,"h":95151,"l":95105.8,"c":95110,"v":250700,"usd":2.63530186}
{"ts":1745944320000,"o":95110,"h":95122,"l":95067.2,"c":95120,"v":690600,"usd":7.26199485}
{"ts":1745944380000,"o":95120,"h":95139.9,"l":95100,"c":95131.9,"v":88900,"usd":0.93456682}
{"ts":1745944440000,"o":95131.9,"h":95200,"l":95112.3,"c":95199.8,"v":573800,"usd":6.03117398}
{"ts":1745944500000,"o":95199.8,"h":95383.1,"l":95186.5,"c":95344.4,"v":3393100,"usd":35.5874376}
{"ts":1745944560000,"o":95344.4,"h":95432.5,"l":95339.8,"c":95415.7,"v":514400,"usd":5.39245894}
{"ts":1745944620000,"o":95415.7,"h":95444.1,"l":95372.1,"c":95411.9,"v":364800,"usd":3.82326172}
{"ts":1745944680000,"o":95411.9,"h":95422.4,"l":95323.9,"c":95338.8,"v":438600,"usd":4.59825886}
{"ts":1745944740000,"o":95338.8,"h":95345.7,"l":95242,"c":95242,"v":496200,"usd":5.20739179}
{"ts":1745944800000,"o":95242,"h":95270,"l":95240,"c":95240,"v":63000,"usd":0.66138748}
{"ts":1745944860000,"o":95240,"h":95280,"l":95197,"c":95280,"v":377100,"usd":3.96022712}
{"ts":1745944920000,"o":95280,"h":95333.4,"l":95300,"c":95312.4,"v":168800,"usd":1.77085108}
{"ts":1745944980000,"o":95312.4,"h":95400,"l":95280.1,"c":95400,"v":4365300,"usd":45.76276522}
{"ts":1745945040000,"o":95400,"h":95443.7,"l":95400,"c":95439.4,"v":3616600,"usd":37.90924128}
{"ts":1745945100000,"o":95439.4,"h":95470,"l":95417.4,"c":95444.3,"v":652200,"usd":6.83331628}
{"ts":1745945160000,"o":95444.3,"h":95469.8,"l":95400,"c":95415.9,"v":295800,"usd":3.09957925}
{"ts":1745945220000,"o":95415.9,"h":95415.9,"l":95331.3,"c":95335.7,"v":3236500,"usd":33.92709318}
{"ts":1745945280000,"o":95335.7,"h":95383.5,"l":95300,"c":95331.1,"v":607900,"usd":6.37502163}
{"ts":1745945340000,"o":95331.1,"h":95361.3,"l":95259.1,"c":95263.5,"v":238100,"usd":2.49838826}
{"ts":1745945400000,"o":95263.5,"h":95264.7,"l":95231,"c":95252.6,"v":285500,"usd":2.99729442}
{"ts":1745945460000,"o":95252.6,"h":95329.2,"l":95260,"c":95319.7,"v":236600,"usd":2.48240268}
{"ts":1745945520000,"o":95319.7,"h":95354.7,"l":95286.5,"c":95286.6,"v":225700,"usd":2.36820906}
{"ts":1745945580000,"o":95286.6,"h":95346.1,"l":95259.5,"c":95303.6,"v":804200,"usd":8.43939691}
{"ts":1745945640000,"o":95303.6,"h":95313.3,"l":95295.5,"c":95313.3,"v":87200,"usd":0.91492195}
{"ts":1745945700000,"o":95313.3,"h":95319.5,"l":95246.8,"c":95250.3,"v":178200,"usd":1.87011725}
{"ts":1745945760000,"o":95250.3,"h":95253.5,"l":95113.7,"c":95113.7,"v":694400,"usd":7.29308101}
{"ts":1745945820000,"o":95113.7,"h":95103,"l":94919.2,"c":94946.7,"v":1339800,"usd":14.10069688}
{"ts":1745945880000,"o":94946.7,"h":94969.7,"l":94920,"c":94951.2,"v":380000,"usd":4.00229481}
{"ts":1745945940000,"o":94951.2,"h":95000.2,"l":94951.4,"c":94980,"v":268500,"usd":2.82680878}
{"ts":1745946000000,"o":94980,"h":95030.2,"l":94950.1,"c":94959,"v":276300,"usd":2.90849357}
{"ts":1745946060000,"o":94959,"h":94988.7,"l":94934.4,"c":94935.3,"v":94900,"usd":0.99931392}
{"ts":1745946120000,"o":94935.3,"h":94931.5,"l":94815.4,"c":94835,"v":503500,"usd":5.30798137}
{"ts":1745946180000,"o":94835,"h":94844.8,"l":94645.4,"c":94680.5,"v":1725600,"usd":18.21677897}
{"ts":1745946240000,"o":94680.5,"h":94848.5,"l":94689.5,"c":94848.5,"v":520900,"usd":5.4959168}
{"ts":1745946300000,"o":94848.5,"h":94859.9,"l":94786.5,"c":94811,"v":447000,"usd":4.71441629}
{"ts":1745946360000,"o":94811,"h":94874.1,"l":94811.3,"c":94852.9,"v":676400,"usd":7.13167078}
{"ts":1745946420000,"o":94852.9,"h":94842.4,"l":94762.2,"c":94762.3,"v":939300,"usd":9.90693963}
{"ts":1745946480000,"o":94762.3,"h":94829.9,"l":94762.3,"c":94829.9,"v":198600,"usd":2.09514608}
{"ts":1745946540000,"o":94829.9,"h":94890,"l":94830,"c":94890,"v":229100,"usd":2.41583051}
{"ts":1745946600000,"o":94890,"h":94921.3,"l":94868.3,"c":94876.5,"v":165700,"usd":1.74601714}
{"ts":1745946660000,"o":94876.5,"h":94877.1,"l":94840,"c":94857.8,"v":69300,"usd":0.7306523}
{"ts":1745946720000,"o":94857.8,"h":94910.8,"l":94829.9,"c":94829.9,"v":357400,"usd":3.76679168}
{"ts":1745946780000,"o":94829.9,"h":94994.8,"l":94830,"c":94965.1,"v":681300,"usd":7.17796183}
{"ts":1745946840000,"o":94965.1,"h":95112.1,"l":94954.4,"c":95059.5,"v":412800,"usd":4.34278015}
{"ts":1745946900000,"o":95059.5,"h":95084.9,"l":95025.4,"c":95039.5,"v":248800,"usd":2.61754939}
{"ts":1745946960000,"o":95039.5,"h":95041.4,"l":95008.3,"c":95018.3,"v":212000,"usd":2.23091343}
{"ts":1745947020000,"o":95018.3,"h":95180,"l":95030,"c":95180,"v":426100,"usd":4.47993658}
{"ts":1745947080000,"o":95180,"h":95234.6,"l":95103,"c":95103,"v":410400,"usd":4.31111119}
{"ts":1745947140000,"o":95103,"h":95158.6,"l":95108.3,"c":95132.3,"v":190100,"usd":1.99806581}
{"ts":1745947200000,"o":95132.3,"h":95173,"l":95100.1,"c":95100.1,"v":374400,"usd":3.93518016}
{"ts":1745947260000,"o":95100.1,"h":95153.8,"l":95089.7,"c":95153.8,"v":65800,"usd":0.69177491}
{"ts":1745947320000,"o":95153.8,"h":95176.6,"l":95130.2,"c":95172.2,"v":313300,"usd":3.2923426}
{"ts":1745947380000,"o":95172.2,"h":95190,"l":95152.1,"c":95175.5,"v":38000,"usd":0.39928057}
{"ts":1745947440000,"o":95175.5,"h":95195.8,"l":95162,"c":95170.9,"v":221200,"usd":2.32428209}
{"ts":1745947500000,"o":95170.9,"h":95175.1,"l":95144.6,"c":95150.1,"v":115300,"usd":1.21164496}
{"ts":1745947560000,"o":95150.1,"h":95159.1,"l":95152.4,"c":95152.4,"v":95800,"usd":1.00673378}
{"ts":1745947620000,"o":95152.4,"h":95201.6,"l":95150.1,"c":95201.6,"v":346100,"usd":3.63640523}
{"ts":1745947680000,"o":95201.6,"h":95213.5,"l":95178.5,"c":95194.2,"v":105900,"usd":1.11234046}
{"ts":1745947740000,"o":95194.2,"h":95213.6,"l":95145.8,"c":95202.8,"v":292500,"usd":3.07321973}
{"ts":1745947800000,"o":95202.8,"h":95246.4,"l":95200,"c":95216.2,"v":207300,"usd":2.17663826}
{"ts":1745947860000,"o":95216.2,"h":95212.2,"l":95166.1,"c":95178.1,"v":111900,"usd":1.17555436}
{"ts":1745947920000,"o":95178.1,"h":95204.3,"l":95069.8,"c":95080.1,"v":164800,"usd":1.73173904}
{"ts":1745947980000,"o":95080.1,"h":95129.9,"l":95042.9,"c":95110,"v":257600,"usd":2.70913071}
{"ts":1745948040000,"o":95110,"h":95136.2,"l":95066.4,"c":95066.4,"v":25900,"usd":0.2722948}
{"ts":1745948100000,"o":95066.4,"h":95087.7,"l":95064.8,"c":95082.9,"v":173800,"usd":1.82818155}
{"ts":1745948160000,"o":95082.9,"h":95145,"l":95070.8,"c":95145,"v":144200,"usd":1.51644973}
{"ts":1745948220000,"o":95145,"h":95190.1,"l":95148.3,"c":95190.1,"v":206900,"usd":2.17415387}
{"ts":1745948280000,"o":95190.1,"h":95199.8,"l":95160.1,"c":95170.5,"v":156000,"usd":1.6388374}
{"ts":1745948340000,"o":95170.5,"h":95174.1,"l":95110.1,"c":95110.1,"v":154400,"usd":1.62283212}
{"ts":1745948400000,"o":95110.1,"h":95143,"l":95106.9,"c":95143,"v":20600,"usd":0.21656832}
{"ts":1745948460000,"o":95143,"h":95196.9,"l":95155.1,"c":95166.8,"v":113700,"usd":1.19468642}
{"ts":1745948520000,"o":95166.8,"h":95209.9,"l":95136.1,"c":95180.8,"v":1684100,"usd":17.69373907}
{"ts":1745948580000,"o":95180.8,"h":95184.9,"l":95150,"c":95168.2,"v":45600,"usd":0.47917439}
{"ts":1745948640000,"o":95168.2,"h":95168.2,"l":95140.1,"c":95140.1,"v":122700,"usd":1.28936117}
{"ts":1745948700000,"o":95140.1,"h":95202,"l":95140.4,"c":95195.4,"v":1121900,"usd":11.78807296}
{"ts":1745948760000,"o":95195.4,"h":95195.3,"l":95100,"c":95104.3,"v":292200,"usd":3.07158135}
{"ts":1745948820000,"o":95104.3,"h":95119.9,"l":95104.3,"c":95104.3,"v":298200,"usd":3.13545284}
{"ts":1745948880000,"o":95104.3,"h":95174.7,"l":95075.4,"c":95165.8,"v":962300,"usd":10.11729735}
{"ts":1745948940000,"o":95165.8,"h":95234.5,"l":95160.1,"c":95226.1,"v":249200,"usd":2.61728207}
{"ts":1745949000000,"o":95226.1,"h":95321.6,"l":95237,"c":95306.7,"v":405900,"usd":4.25915843}
{"ts":1745949060000,"o":95306.7,"h":95355.3,"l":95265.5,"c":95344.9,"v":624700,"usd":6.55309692}
{"ts":1745949120000,"o":95344.9,"h":95364.1,"l":95313.4,"c":95342.5,"v":279600,"usd":2.93250075}
{"ts":1745949180000,"o":95342.5,"h":95360.5,"l":95326.8,"c":95326.8,"v":91500,"usd":0.95963154}
{"ts":1745949240000,"o":95326.8,"h":95348,"l":95236.9,"c":95261.6,"v":717100,"usd":7.52562784}
{"ts":1745949300000,"o":95261.6,"h":95279.9,"l":95175.3,"c":95180.8,"v":231500,"usd":2.43114841}
{"ts":1745949360000,"o":95180.8,"h":95237.3,"l":95182.3,"c":95228.4,"v":108400,"usd":1.13859754}
{"ts":1745949420000,"o":95228.4,"h":95276.4,"l":95228.9,"c":95274.1,"v":47500,"usd":0.49862121}
{"ts":1745949480000,"o":95274.1,"h":95300,"l":95246.3,"c":95248,"v":93000,"usd":0.97600658}
{"ts":1745949540000,"o":95248,"h":95278.3,"l":95248,"c":95278.3,"v":3900,"usd":0.04093833}
{"ts":1745949600000,"o":95278.3,"h":95274.5,"l":95190.3,"c":95230.2,"v":109900,"usd":1.15356891}
{"ts":1745949660000,"o":95230.2,"h":95274.6,"l":95230.3,"c":95274.6,"v":102900,"usd":1.08005814}
{"ts":1745949720000,"o":95274.6,"h":95343.1,"l":95285.8,"c":95328.2,"v":35600,"usd":0.37354613}
{"ts":1745949780000,"o":95328.2,"h":95410.4,"l":95326,"c":95347.1,"v":442000,"usd":4.63464009}
{"ts":1745949840000,"o":95347.1,"h":95377.5,"l":95327.8,"c":95354.5,"v":121000,"usd":1.26897444}
{"ts":1745949900000,"o":95354.5,"h":95389.3,"l":95330.3,"c":95330.3,"v":277700,"usd":2.91190444}
{"ts":1745949960000,"o":95330.3,"h":95380.7,"l":95309.9,"c":95380.7,"v":114400,"usd":1.19996909}
{"ts":1745950020000,"o":95380.7,"h":95381.8,"l":95343.7,"c":95352.1,"v":213900,"usd":2.24271059}
{"ts":1745950080000,"o":95352.1,"h":95358,"l":95250.6,"c":95279.2,"v":119600,"usd":1.2546658}
{"ts":1745950140000,"o":95279.2,"h":95264.9,"l":95191.3,"c":95191.4,"v":491500,"usd":5.16099612}
{"ts":1745950200000,"o":95191.4,"h":95202.8,"l":95047,"c":95084,"v":454900,"usd":4.78164891}
{"ts":1745950260000,"o":95084,"h":95126.2,"l":95067.3,"c":95095.6,"v":168900,"usd":1.77598556}
{"ts":1745950320000,"o":95095.6,"h":95130,"l":95100.1,"c":95130,"v":235300,"usd":2.47381405}
{"ts":1745950380000,"o":95130,"h":95175.6,"l":95140,"c":95159.8,"v":75700,"usd":0.79544226}
{"ts":1745950440000,"o":95159.8,"h":95199.9,"l":95150.4,"c":95150.4,"v":74900,"usd":0.78694786}
{"ts":1745950500000,"o":95150.4,"h":95180,"l":95140.7,"c":95180,"v":119900,"usd":1.26006732}
{"ts":1745950560000,"o":95180,"h":95192.8,"l":95130,"c":95162.7,"v":145400,"usd":1.52800453}
{"ts":1745950620000,"o":95162.7,"h":95280,"l":95195.4,"c":95280,"v":118100,"usd":1.24001716}
{"ts":1745950680000,"o":95280,"h":95289.8,"l":95235.2,"c":95254.6,"v":5100,"usd":0.0535445}
{"ts":1745950740000,"o":95254.6,"h":95400,"l":95260,"c":95380,"v":898300,"usd":9.4235196}
{"ts":1745950800000,"o":95380,"h":95394.3,"l":95330.8,"c":95331.5,"v":188400,"usd":1.9759848}
{"ts":1745950860000,"o":95331.5,"h":95374.6,"l":95321.8,"c":95354.4,"v":276900,"usd":2.90368028}
{"ts":1745950920000,"o":95354.4,"h":95359.5,"l":95244,"c":95244.1,"v":212400,"usd":2.22842249}
{"ts":1745950980000,"o":95244.1,"h":95250.1,"l":95215.6,"c":95243.2,"v":58500,"usd":0.61429562}
{"ts":1745951040000,"o":95243.2,"h":95260,"l":95230.2,"c":95260,"v":215600,"usd":2.26386004}
{"ts":1745951100000,"o":95260,"h":95397.5,"l":95273.1,"c":95397.5,"v":764000,"usd":8.01347629}
{"ts":1745951160000,"o":95397.5,"h":95429.6,"l":95390.3,"c":95410,"v":781100,"usd":8.18727719}
{"ts":1745951220000,"o":95410,"h":95410,"l":95372,"c":95390,"v":170900,"usd":1.79154156}
{"ts":1745951280000,"o":95390,"h":95419.9,"l":95397.2,"c":95413.7,"v":182700,"usd":1.91471596}
{"ts":1745951340000,"o":95413.7,"h":95417.2,"l":95364.6,"c":95410.6,"v":391500,"usd":4.1040056}
{"ts":1745951400000,"o":95410.6,"h":95412.2,"l":95403.6,"c":95405.2,"v":111300,"usd":1.16653295}
{"ts":1745951460000,"o":95405.2,"h":95409.9,"l":95365.2,"c":95366.6,"v":246100,"usd":2.57963344}
{"ts":1745951520000,"o":95366.6,"h":95390.2,"l":95371.5,"c":95389.9,"v":41000,"usd":0.42983346}
{"ts":1745951580000,"o":95389.9,"h":95384.4,"l":95347.3,"c":95364.8,"v":172100,"usd":1.80459401}
{"ts":1745951640000,"o":95364.8,"h":95421.4,"l":95347.3,"c":95421.4,"v":279100,"usd":2.92519936}
{"ts":1745951700000,"o":95421.4,"h":95419.2,"l":95385.7,"c":95396.4,"v":141000,"usd":1.47806419}
{"ts":1745951760000,"o":95396.4,"h":95432.9,"l":95420,"c":95432.9,"v":47000,"usd":0.49251145}
{"ts":1745951820000,"o":95432.9,"h":95439.9,"l":95428.7,"c":95434.2,"v":141800,"usd":1.48586688}
{"ts":1745951880000,"o":95434.2,"h":95441.9,"l":95422.1,"c":95426.1,"v":73500,"usd":0.77012421}
{"ts":1745951940000,"o":95426.1,"h":95434.2,"l":95388.6,"c":95398.4,"v":40300,"usd":0.4223644}
{"ts":1745952000000,"o":95398.4,"h":95404.5,"l":95385.7,"c":95399.9,"v":579300,"usd":6.07242355}
{"ts":1745952060000,"o":95399.9,"h":95395.3,"l":95348.8,"c":95370.2,"v":32300,"usd":0.33862255}
{"ts":1745952120000,"o":95370.2,"h":95378.5,"l":95332.6,"c":95332.6,"v":215000,"usd":2.25476988}
{"ts":1745952180000,"o":95332.6,"h":95340,"l":95301.8,"c":95340,"v":354100,"usd":3.71459921}
{"ts":1745952240000,"o":95340,"h":95370,"l":95343.6,"c":95370,"v":40100,"usd":0.42053428}
{"ts":1745952300000,"o":95370,"h":95430,"l":95380,"c":95430,"v":32300,"usd":0.33858485}
{"ts":1745952360000,"o":95430,"h":95439.9,"l":95425,"c":95425,"v":106400,"usd":1.11484262}
{"ts":1745952420000,"o":95425,"h":95439.9,"l":95420.6,"c":95439.9,"v":71000,"usd":0.74396335}
{"ts":1745952480000,"o":95439.9,"h":95443,"l":95439.9,"c":95439.9,"v":121500,"usd":1.2730515}
{"ts":1745952540000,"o":95439.9,"h":95443,"l":95423.9,"c":95427,"v":115500,"usd":1.2101872}
{"ts":1745952600000,"o":95427,"h":95443,"l":95427.8,"c":95427.8,"v":55800,"usd":0.58466965}
{"ts":1745952660000,"o":95427.8,"h":95427.8,"l":95360,"c":95360,"v":62100,"usd":0.65084496}
{"ts":1745952720000,"o":95360,"h":95361,"l":95340,"c":95340,"v":134900,"usd":1.41472621}
{"ts":1745952780000,"o":95340,"h":95355.8,"l":95272,"c":95355.8,"v":325700,"usd":3.41749737}
{"ts":1745952840000,"o":95355.8,"h":95409.9,"l":95355.8,"c":95409.9,"v":216900,"usd":2.27435892}
{"ts":1745952900000,"o":95409.9,"h":95432,"l":95397.2,"c":95423.2,"v":115000,"usd":1.20527045}
{"ts":1745952960000,"o":95423.2,"h":95436.6,"l":95423.4,"c":95431,"v":30400,"usd":0.31856705}
{"ts":1745953020000,"o":95431,"h":95436.6,"l":95423.4,"c":95427.2,"v":36000,"usd":0.37724149}
{"ts":1745953080000,"o":95427.2,"h":95431.8,"l":95431.8,"c":95431.8,"v":102500,"usd":1.07406675}
{"ts":1745953140000,"o":95431.8,"h":95418.8,"l":95380.5,"c":95380.5,"v":31700,"usd":0.33227973}
{"ts":1745953200000,"o":95380.5,"h":95394.1,"l":95380.1,"c":95394.1,"v":27700,"usd":0.29040145}
{"ts":1745953260000,"o":95394.1,"h":95409.7,"l":95381.5,"c":95393,"v":133600,"usd":1.40044613}
{"ts":1745953320000,"o":95393,"h":95405.6,"l":95308.6,"c":95321.2,"v":238800,"usd":2.50400623}
{"ts":1745953380000,"o":95321.2,"h":95345.1,"l":95300.9,"c":95300.9,"v":37800,"usd":0.39648148}
{"ts":1745953440000,"o":95300.9,"h":95330,"l":95283.7,"c":95329.8,"v":109300,"usd":1.14683067}
{"ts":1745953500000,"o":95329.8,"h":95326.8,"l":95320.3,"c":95320.3,"v":65600,"usd":0.68815782}
{"ts":1745953560000,"o":95320.3,"h":95369.9,"l":95330.5,"c":95351.9,"v":52800,"usd":0.55365344}
{"ts":1745953620000,"o":95351.9,"h":95373.4,"l":95361,"c":95373.4,"v":111900,"usd":1.17332569}
{"ts":1745953680000,"o":95373.4,"h":95431.9,"l":95373.7,"c":95427.9,"v":603300,"usd":6.32299503}
{"ts":1745953740000,"o":95427.9,"h":95426.9,"l":95409.3,"c":95413.1,"v":41000,"usd":0.42969171}
{"ts":1745953800000,"o":95413.1,"h":95429.9,"l":95400.1,"c":95402.3,"v":103200,"usd":1.08163907}
{"ts":1745953860000,"o":95402.3,"h":95400.1,"l":95367.5,"c":95367.5,"v":116200,"usd":1.21813781}
{"ts":1745953920000,"o":95367.5,"h":95400,"l":95360,"c":95360,"v":117500,"usd":1.23183403}
{"ts":1745953980000,"o":95360,"h":95344.2,"l":95323.6,"c":95329.4,"v":121900,"usd":1.27853846}
{"ts":1745954040000,"o":95329.4,"h":95351.9,"l":95329.3,"c":95329.3,"v":18300,"usd":0.19194574}
{"ts":1745954100000,"o":95329.3,"h":95359.9,"l":95331.1,"c":95350.4,"v":144600,"usd":1.51652124}
{"ts":1745954160000,"o":95350.4,"h":95359.9,"l":95313.2,"c":95331.4,"v":115500,"usd":1.21146552}
{"ts":1745954220000,"o":95331.4,"h":95324.6,"l":95280.1,"c":95301,"v":57500,"usd":0.60329578}
{"ts":1745954280000,"o":95301,"h":95329.9,"l":95300.8,"c":95302.8,"v":17500,"usd":0.18359602}
{"ts":1745954340000,"o":95302.8,"h":95398.7,"l":95302.9,"c":95376.9,"v":237100,"usd":2.48619108}
{"ts":1745954400000,"o":95376.9,"h":95387.5,"l":95368,"c":95368,"v":1600,"usd":0.01677658}
{"ts":1745954460000,"o":95368,"h":95414.4,"l":95347.8,"c":95412.5,"v":184300,"usd":1.93223211}
{"ts":1745954520000,"o":95412.5,"h":95439.8,"l":95404.2,"c":95431.6,"v":163500,"usd":1.71344548}
{"ts":1745954580000,"o":95431.6,"h":95424.5,"l":95403.3,"c":95421.7,"v":4700,"usd":0.04925713}
{"ts":1745954640000,"o":95421.7,"h":95436.7,"l":95360,"c":95404.1,"v":552300,"usd":5.78931946}
{"ts":1745954700000,"o":95404.1,"h":95429.9,"l":95404.2,"c":95429.9,"v":4400,"usd":0.04611521}
{"ts":1745954760000,"o":95429.9,"h":95450,"l":95343.3,"c":95379.9,"v":234600,"usd":2.4585265}
{"ts":1745954820000,"o":95379.9,"h":95379.9,"l":95322.8,"c":95322.8,"v":107400,"usd":1.12651346}
{"ts":1745954880000,"o":95322.8,"h":95332.8,"l":95301.4,"c":95301.5,"v":37800,"usd":0.39662138}
{"ts":1745954940000,"o":95301.5,"h":95323,"l":95301.2,"c":95323,"v":19600,"usd":0.20565202}
{"ts":1745955000000,"o":95323,"h":95332.9,"l":95323.1,"c":95332.8,"v":18600,"usd":0.19510946}
{"ts":1745955060000,"o":95332.8,"h":95373.6,"l":95313.3,"c":95313.3,"v":168500,"usd":1.76735941}
{"ts":1745955120000,"o":95313.3,"h":95328.3,"l":95262.4,"c":95265.1,"v":208100,"usd":2.18362136}
{"ts":1745955180000,"o":95265.1,"h":95265.1,"l":95232.7,"c":95244.3,"v":408500,"usd":4.28886101}
{"ts":1745955240000,"o":95244.3,"h":95279.9,"l":95228,"c":95240.8,"v":216900,"usd":2.27711112}
{"ts":1745955300000,"o":95240.8,"h":95240.1,"l":95226.7,"c":95229.3,"v":45700,"usd":0.47987842}
{"ts":1745955360000,"o":95229.3,"h":95270,"l":95214.6,"c":95260,"v":129600,"usd":1.36089271}
{"ts":1745955420000,"o":95260,"h":95257.5,"l":95214.1,"c":95214.2,"v":109900,"usd":1.15398055}
{"ts":1745955480000,"o":95214.2,"h":95253,"l":95220.9,"c":95220.9,"v":585700,"usd":6.15004526}
{"ts":1745955540000,"o":95220.9,"h":95238,"l":95220.1,"c":95238,"v":41000,"usd":0.43054757}
{"ts":1745955600000,"o":95238,"h":95289.9,"l":95238.1,"c":95271.5,"v":96800,"usd":1.01618648}
{"ts":1745955660000,"o":95271.5,"h":95289.9,"l":95260,"c":95277.2,"v":24500,"usd":0.2571581}
{"ts":1745955720000,"o":95277.2,"h":95279.9,"l":95252.1,"c":95257.8,"v":144200,"usd":1.51349711}
{"ts":1745955780000,"o":95257.8,"h":95266.5,"l":95243.1,"c":95260,"v":18500,"usd":0.19422404}
{"ts":1745955840000,"o":95260,"h":95269.9,"l":95231.5,"c":95231.5,"v":110800,"usd":1.16301764}
{"ts":1745955900000,"o":95231.5,"h":95259.9,"l":95215.5,"c":95242.9,"v":88900,"usd":0.93343609}
{"ts":1745955960000,"o":95242.9,"h":95260,"l":95215,"c":95260,"v":93800,"usd":0.98495792}
{"ts":1745956020000,"o":95260,"h":95280,"l":95270,"c":95280,"v":124900,"usd":1.31088118}
{"ts":1745956080000,"o":95280,"h":95353.8,"l":95280,"c":95302.5,"v":192500,"usd":2.01928097}
{"ts":1745956140000,"o":95302.5,"h":95320.6,"l":95300.2,"c":95300.2,"v":37300,"usd":0.39134887}
{"ts":1745956200000,"o":95300.2,"h":95385.4,"l":95300.3,"c":95380,"v":163700,"usd":1.71698283}
{"ts":1745956260000,"o":95380,"h":95380.4,"l":95350.3,"c":95350.3,"v":63400,"usd":0.66474703}
{"ts":1745956320000,"o":95350.3,"h":95352.3,"l":95323.2,"c":95323.3,"v":27600,"usd":0.28946256}
{"ts":1745956380000,"o":95323.3,"h":95345.3,"l":95281.2,"c":95310.2,"v":225800,"usd":2.36900611}
{"ts":1745956440000,"o":95310.2,"h":95315.7,"l":95249.2,"c":95258.3,"v":101300,"usd":1.06319202}
{"ts":1745956500000,"o":95258.3,"h":95355.7,"l":95258.6,"c":95330.3,"v":214700,"usd":2.25256713}
{"ts":1745956560000,"o":95330.3,"h":95341.8,"l":95313.5,"c":95313.5,"v":34900,"usd":0.36608809}
{"ts":1745956620000,"o":95313.5,"h":95337.9,"l":95303.9,"c":95330,"v":125600,"usd":1.3174915}
{"ts":1745956680000,"o":95330,"h":95377.7,"l":95338.8,"c":95352.6,"v":157000,"usd":1.64662973}
{"ts":1745956740000,"o":95352.6,"h":95389.5,"l":95334.9,"c":95334.9,"v":60600,"usd":0.63538551}
{"ts":1745956800000,"o":95334.9,"h":95334.9,"l":95263.3,"c":95299.7,"v":155500,"usd":1.63192923}
{"ts":1745956860000,"o":95299.7,"h":95352.1,"l":95299.7,"c":95352.1,"v":10400,"usd":0.10909058}
{"ts":1745956920000,"o":95352.1,"h":95403.1,"l":95351.3,"c":95380.3,"v":461000,"usd":4.83267914}
{"ts":1745956980000,"o":95380.3,"h":95380.5,"l":95361.3,"c":95361.8,"v":120200,"usd":1.26023229}
{"ts":1745957040000,"o":95361.8,"h":95366.4,"l":95350.3,"c":95361,"v":195800,"usd":2.05339016}
{"ts":1745957100000,"o":95361,"h":95347.5,"l":95316.5,"c":95316.5,"v":41200,"usd":0.43214215}
{"ts":1745957160000,"o":95316.5,"h":95304.4,"l":95186.6,"c":95205.5,"v":609100,"usd":6.39544981}
{"ts":1745957220000,"o":95205.5,"h":95229.1,"l":95170,"c":95227.1,"v":65100,"usd":0.68365848}
{"ts":1745957280000,"o":95227.1,"h":95227.7,"l":95205,"c":95205.1,"v":44000,"usd":0.46209911}
{"ts":1745957340000,"o":95205.1,"h":95205,"l":95192.7,"c":95193.6,"v":99900,"usd":1.04932167}
{"ts":1745957400000,"o":95193.6,"h":95236.8,"l":95193.7,"c":95225.3,"v":294800,"usd":3.09640617}
{"ts":1745957460000,"o":95225.3,"h":95225.3,"l":95225.3,"c":95225.3,"v":0,"usd":0}
{"ts":1745957520000,"o":95225.3,"h":95209.8,"l":95193.9,"c":95193.9,"v":62400,"usd":0.65546004}
{"ts":1745957580000,"o":95193.9,"h":95193.9,"l":95170.3,"c":95181.5,"v":247000,"usd":2.59500432}
{"ts":1745957640000,"o":95181.5,"h":95173.1,"l":95124,"c":95128.4,"v":379500,"usd":3.98831063}
{"ts":1745957700000,"o":95128.4,"h":95139.7,"l":95108,"c":95139.7,"v":174400,"usd":1.83340559}
{"ts":1745957760000,"o":95139.7,"h":95140.3,"l":95104.2,"c":95104.2,"v":30400,"usd":0.31959667}
{"ts":1745957820000,"o":95104.2,"h":95104.2,"l":95018.5,"c":95018.5,"v":964600,"usd":10.14548749}
{"ts":1745957880000,"o":95018.5,"h":95031.5,"l":95005.2,"c":95005.2,"v":112700,"usd":1.18595727}
{"ts":1745957940000,"o":95005.2,"h":95064,"l":95005.3,"c":95050,"v":202100,"usd":2.1266018}
{"ts":1745958000000,"o":95050,"h":95039.9,"l":95009.4,"c":95009.4,"v":70300,"usd":0.73974627}
{"ts":1745958060000,"o":95009.4,"h":95009.4,"l":94961.8,"c":94961.8,"v":254700,"usd":2.68118978}
{"ts":1745958120000,"o":94961.8,"h":95072.3,"l":94955.9,"c":95072.3,"v":378100,"usd":3.97909977}
{"ts":1745958180000,"o":95072.3,"h":95072.3,"l":95040,"c":95040,"v":22700,"usd":0.23878411}
{"ts":1745958240000,"o":95040,"h":95066.5,"l":95045.1,"c":95061.2,"v":135800,"usd":1.4287463}
{"ts":1745958300000,"o":95061.2,"h":95061.1,"l":95017.2,"c":95017.2,"v":160400,"usd":1.68785138}
{"ts":1745958360000,"o":95017.2,"h":95017.2,"l":94968.3,"c":94997.8,"v":68800,"usd":0.72431773}
{"ts":1745958420000,"o":94997.8,"h":94985.6,"l":94981.5,"c":94981.5,"v":59300,"usd":0.62431447}
{"ts":1745958480000,"o":94981.5,"h":94997.9,"l":94981.4,"c":94981.4,"v":336100,"usd":3.53842435}
{"ts":1745958540000,"o":94981.4,"h":94968.5,"l":94968.5,"c":94968.5,"v":115100,"usd":1.21197998}
{"ts":1745958600000,"o":94968.5,"h":94968.5,"l":94942,"c":94942,"v":55400,"usd":0.58339707}
{"ts":1745958660000,"o":94942,"h":94942.1,"l":94900.2,"c":94900.2,"v":696900,"usd":7.34321311}
{"ts":1745958720000,"o":94900.2,"h":94914,"l":94883.1,"c":94888.1,"v":440400,"usd":4.64095069}
{"ts":1745958780000,"o":94888.1,"h":94916.5,"l":94874,"c":94874,"v":290600,"usd":3.06242137}
{"ts":1745958840000,"o":94874,"h":94881.9,"l":94830.1,"c":94860,"v":382300,"usd":4.03104362}
{"ts":1745958900000,"o":94860,"h":94916.5,"l":94863.1,"c":94891.9,"v":252500,"usd":2.66044704}
{"ts":1745958960000,"o":94891.9,"h":94890,"l":94856.3,"c":94856.3,"v":167800,"usd":1.76865867}
{"ts":1745959020000,"o":94856.3,"h":94879.9,"l":94807.1,"c":94879.9,"v":414100,"usd":4.36601702}
{"ts":1745959080000,"o":94879.9,"h":94960,"l":94880,"c":94960,"v":93900,"usd":0.98910778}
{"ts":1745959140000,"o":94960,"h":94982.3,"l":94936.9,"c":94954.2,"v":405800,"usd":4.27265655}
{"ts":1745959200000,"o":94954.2,"h":94953.8,"l":94922.9,"c":94923,"v":103100,"usd":1.08613452}
{"ts":1745959260000,"o":94923,"h":94935.1,"l":94867.2,"c":94882.3,"v":399800,"usd":4.21185334}
{"ts":1745959320000,"o":94882.3,"h":94882.4,"l":94862.3,"c":94882.4,"v":600,"usd":0.00632394}
{"ts":1745959380000,"o":94882.4,"h":94906.1,"l":94872.7,"c":94906.1,"v":149800,"usd":1.57870185}
{"ts":1745959440000,"o":94906.1,"h":94943.5,"l":94900.8,"c":94914.9,"v":158100,"usd":1.66590721}
{"ts":1745959500000,"o":94914.9,"h":94938.1,"l":94914.9,"c":94926.9,"v":75500,"usd":0.79538818}
{"ts":1745959560000,"o":94926.9,"h":94976.6,"l":94926.9,"c":94962.2,"v":69900,"usd":0.73629427}
{"ts":1745959620000,"o":94962.2,"h":94968,"l":94946.2,"c":94946.2,"v":500,"usd":0.00526591}
{"ts":1745959680000,"o":94946.2,"h":94942,"l":94920.1,"c":94924.9,"v":69200,"usd":0.7289521}
{"ts":1745959740000,"o":94924.9,"h":94935.3,"l":94925.7,"c":94929.6,"v":111200,"usd":1.17141693}
{"ts":1745959800000,"o":94929.6,"h":94924.6,"l":94861.9,"c":94862.6,"v":214000,"usd":2.25512725}
{"ts":1745959860000,"o":94862.6,"h":94862.6,"l":94840,"c":94860,"v":64000,"usd":0.6746839}
{"ts":1745959920000,"o":94860,"h":94869.9,"l":94830.6,"c":94846.1,"v":170300,"usd":1.79575039}
{"ts":1745959980000,"o":94846.1,"h":94846,"l":94830.5,"c":94830.6,"v":60400,"usd":0.63691486}
{"ts":1745960040000,"o":94830.6,"h":94851.1,"l":94824.8,"c":94824.8,"v":68000,"usd":0.7170401}
{"ts":1745960100000,"o":94824.8,"h":94830,"l":94803.7,"c":94830,"v":41400,"usd":0.43665544}
{"ts":1745960160000,"o":94830,"h":94844.1,"l":94833.3,"c":94844.1,"v":28300,"usd":0.29840679}
{"ts":1745960220000,"o":94844.1,"h":94844.1,"l":94830.1,"c":94844,"v":168900,"usd":1.78092012}
{"ts":1745960280000,"o":94844,"h":94830.1,"l":94821.3,"c":94829.7,"v":55500,"usd":0.58529427}
{"ts":1745960340000,"o":94829.7,"h":94850,"l":94824.6,"c":94850,"v":342400,"usd":3.61012417}
{"ts":1745960400000,"o":94850,"h":94852.6,"l":94827.5,"c":94827.5,"v":10400,"usd":0.10967068}
{"ts":1745960460000,"o":94827.5,"h":94827.4,"l":94806.1,"c":94820.7,"v":51900,"usd":0.54739986}
{"ts":1745960520000,"o":94820.7,"h":94832.9,"l":94829,"c":94829,"v":13000,"usd":0.13708386}
{"ts":1745960580000,"o":94829,"h":94829,"l":94802,"c":94802,"v":44500,"usd":0.46938509}
{"ts":1745960640000,"o":94802,"h":94814.3,"l":94774.4,"c":94814.3,"v":413300,"usd":4.36011443}
{"ts":1745960700000,"o":94814.3,"h":94849.9,"l":94820,"c":94849.9,"v":72100,"usd":0.76029101}
{"ts":1745960760000,"o":94849.9,"h":94882,"l":94849.9,"c":94879.2,"v":194000,"usd":2.04507523}
{"ts":1745960820000,"o":94879.2,"h":94942.7,"l":94879.2,"c":94942.7,"v":169200,"usd":1.78255387}
{"ts":1745960880000,"o":94942.7,"h":94954.7,"l":94880.6,"c":94889.6,"v":66100,"usd":0.69646451}
{"ts":1745960940000,"o":94889.6,"h":94889.6,"l":94867.1,"c":94867.2,"v":39000,"usd":0.41103509}
{"ts":1745961000000,"o":94867.2,"h":94909.9,"l":94880.6,"c":94897.8,"v":105600,"usd":1.11296369}
{"ts":1745961060000,"o":94897.8,"h":94897.8,"l":94805.2,"c":94805.2,"v":140100,"usd":1.47712107}
{"ts":1745961120000,"o":94805.2,"h":94805.2,"l":94661.5,"c":94667.1,"v":2556200,"usd":26.99849201}
{"ts":1745961180000,"o":94667.1,"h":94730,"l":94626.8,"c":94720.1,"v":473800,"usd":5.00533395}
{"ts":1745961240000,"o":94720.1,"h":94764.7,"l":94669.2,"c":94669.2,"v":381400,"usd":4.02584674}
{"ts":1745961300000,"o":94669.2,"h":94679.9,"l":94650.6,"c":94668.6,"v":114400,"usd":1.20858385}
{"ts":1745961360000,"o":94668.6,"h":94656.5,"l":94555.6,"c":94555.6,"v":301600,"usd":3.18795912}
{"ts":1745961420000,"o":94555.6,"h":94623.1,"l":94521.7,"c":94622.8,"v":776900,"usd":8.21713053}
{"ts":1745961480000,"o":94622.8,"h":94631.1,"l":94615,"c":94629.9,"v":210400,"usd":2.22352444}
{"ts":1745961540000,"o":94629.9,"h":94620,"l":94506.5,"c":94539.1,"v":319200,"usd":3.37599944}
{"ts":1745961600000,"o":94539.1,"h":94570,"l":94540.4,"c":94570,"v":100800,"usd":1.06594596}
{"ts":1745961660000,"o":94570,"h":94587.5,"l":94540,"c":94560,"v":249500,"usd":2.63866844}
{"ts":1745961720000,"o":94560,"h":94536.5,"l":94528.6,"c":94531.4,"v":205700,"usd":2.17601388}
{"ts":1745961780000,"o":94531.4,"h":94561.2,"l":94468,"c":94468,"v":2395700,"usd":25.35848329}
{"ts":1745961840000,"o":94468,"h":94468.1,"l":94425.1,"c":94425.2,"v":211900,"usd":2.24365165}
{"ts":1745961900000,"o":94425.2,"h":94443,"l":94425.1,"c":94425.1,"v":22100,"usd":0.23401386}
{"ts":1745961960000,"o":94425.1,"h":94440,"l":94352.2,"c":94440,"v":673700,"usd":7.13676477}
{"ts":1745962020000,"o":94440,"h":94540.3,"l":94315.5,"c":94343.9,"v":1122900,"usd":11.88784102}
{"ts":1745962080000,"o":94343.9,"h":94429.6,"l":94345.9,"c":94425.9,"v":196800,"usd":2.08450751}
{"ts":1745962140000,"o":94425.9,"h":94570,"l":94425.9,"c":94564.2,"v":591200,"usd":6.25675007}
{"ts":1745962200000,"o":94564.2,"h":94569.8,"l":94487.7,"c":94540,"v":208100,"usd":2.20129362}
{"ts":1745962260000,"o":94540,"h":94579.6,"l":94456.6,"c":94456.6,"v":310200,"usd":3.28202057}
{"ts":1745962320000,"o":94456.6,"h":94525.1,"l":94431.4,"c":94466.6,"v":605800,"usd":6.4126453}
{"ts":1745962380000,"o":94466.6,"h":94480.2,"l":94450,"c":94450,"v":140100,"usd":1.48294685}
{"ts":1745962440000,"o":94450,"h":94479.9,"l":94400.1,"c":94469.7,"v":390800,"usd":4.13803203}
{"ts":1745962500000,"o":94469.7,"h":94558.1,"l":94468.7,"c":94468.7,"v":289500,"usd":3.06306041}
{"ts":1745962560000,"o":94468.7,"h":94507.9,"l":94460.9,"c":94507.9,"v":192100,"usd":2.03302593}
{"ts":1745962620000,"o":94507.9,"h":94580,"l":94507.8,"c":94579.2,"v":456000,"usd":4.82299085}
{"ts":1745962680000,"o":94579.2,"h":94658.4,"l":94579.9,"c":94658,"v":322000,"usd":3.40272111}
{"ts":1745962740000,"o":94658,"h":94669.9,"l":94624.5,"c":94628,"v":114200,"usd":1.20649176}
{"ts":1745962800000,"o":94628,"h":94695.4,"l":94624.3,"c":94642.3,"v":217000,"usd":2.29281476}
{"ts":1745962860000,"o":94642.3,"h":94689.8,"l":94634.2,"c":94668.2,"v":52100,"usd":0.55040039}
{"ts":1745962920000,"o":94668.2,"h":94654.8,"l":94552.8,"c":94552.8,"v":275400,"usd":2.91046542}
{"ts":1745962980000,"o":94552.8,"h":94579.9,"l":94523.1,"c":94564.7,"v":184300,"usd":1.94911955}
{"ts":1745963040000,"o":94564.7,"h":94679.9,"l":94564.7,"c":94678.1,"v":95500,"usd":1.00930482}
{"ts":1745963100000,"o":94678.1,"h":94711.8,"l":94631.2,"c":94646.8,"v":137900,"usd":1.45649869}
{"ts":1745963160000,"o":94646.8,"h":94686.8,"l":94537.1,"c":94619.9,"v":465100,"usd":4.9156203}
{"ts":1745963220000,"o":94619.9,"h":94619.9,"l":94544.1,"c":94544.1,"v":143300,"usd":1.51505498}
{"ts":1745963280000,"o":94544.1,"h":94598.1,"l":94544.1,"c":94562.4,"v":111500,"usd":1.17882664}
{"ts":1745963340000,"o":94562.4,"h":94569.8,"l":94520.2,"c":94560,"v":158500,"usd":1.67639343}
{"ts":1745963400000,"o":94560,"h":94565.2,"l":94500.2,"c":94521,"v":288800,"usd":3.05543046}
{"ts":1745963460000,"o":94521,"h":94521,"l":94468.9,"c":94469,"v":166200,"usd":1.75883923}
{"ts":1745963520000,"o":94469,"h":94486.1,"l":94478.5,"c":94486.1,"v":11300,"usd":0.11959932}
{"ts":1745963580000,"o":94486.1,"h":94500,"l":94486.1,"c":94500,"v":5700,"usd":0.0603242}
{"ts":1745963640000,"o":94500,"h":94578.5,"l":94509.9,"c":94578,"v":121700,"usd":1.28702933}
{"ts":1745963700000,"o":94578,"h":94599.3,"l":94578,"c":94599.3,"v":173100,"usd":1.83016479}
{"ts":1745963760000,"o":94599.3,"h":94678.5,"l":94599.2,"c":94673.5,"v":526300,"usd":5.56234913}
{"ts":1745963820000,"o":94673.5,"h":94705.5,"l":94650,"c":94705.5,"v":251900,"usd":2.66065853}
{"ts":1745963880000,"o":94705.5,"h":94711.7,"l":94705.9,"c":94711.7,"v":90500,"usd":0.95555844}
{"ts":1745963940000,"o":94711.7,"h":94715.8,"l":94702.2,"c":94715.8,"v":261800,"usd":2.76435125}
{"ts":1745964000000,"o":94715.8,"h":94735.5,"l":94714.9,"c":94722.2,"v":136500,"usd":1.44092729}
{"ts":1745964060000,"o":94722.2,"h":94722,"l":94547.7,"c":94559,"v":756700,"usd":7.99252389}
{"ts":1745964120000,"o":94559,"h":94611,"l":94517.9,"c":94520.1,"v":219500,"usd":2.32133444}
{"ts":1745964180000,"o":94520.1,"h":94600,"l":94491.9,"c":94600,"v":228900,"usd":2.42102392}
{"ts":1745964240000,"o":94600,"h":94606,"l":94524.5,"c":94524.6,"v":100600,"usd":1.06375214}
{"ts":1745964300000,"o":94524.6,"h":94538.4,"l":94503.7,"c":94530,"v":55500,"usd":0.58718248}
{"ts":1745964360000,"o":94530,"h":94537.6,"l":94430.3,"c":94435.6,"v":329200,"usd":3.48370378}
{"ts":1745964420000,"o":94435.6,"h":94460,"l":94430.2,"c":94441.2,"v":338500,"usd":3.58397102}
{"ts":1745964480000,"o":94441.2,"h":94450.6,"l":94395.8,"c":94400.2,"v":578200,"usd":6.1238629}
{"ts":1745964540000,"o":94400.2,"h":94400.3,"l":94231.1,"c":94261.9,"v":819700,"usd":8.69023887}
{"ts":1745964600000,"o":94261.9,"h":94319.8,"l":94204,"c":94236.3,"v":589500,"usd":6.25443156}
{"ts":1745964660000,"o":94236.3,"h":94252.6,"l":94191.3,"c":94230.5,"v":271300,"usd":2.87965928}
{"ts":1745964720000,"o":94230.5,"h":94319.9,"l":94224.8,"c":94230.7,"v":450100,"usd":4.7740102}
{"ts":1745964780000,"o":94230.7,"h":94246.3,"l":94200.3,"c":94216.1,"v":262900,"usd":2.79040832}
{"ts":1745964840000,"o":94216.1,"h":94233.9,"l":94200.2,"c":94215.2,"v":288200,"usd":3.05903412}
{"ts":1745964900000,"o":94215.2,"h":94244.9,"l":94195.7,"c":94239.8,"v":193800,"usd":2.05708425}
{"ts":1745964960000,"o":94239.8,"h":94278.6,"l":94180,"c":94253.9,"v":202400,"usd":2.1480771}
{"ts":1745965020000,"o":94253.9,"h":94330,"l":94244.1,"c":94321.4,"v":134700,"usd":1.42864063}
{"ts":1745965080000,"o":94321.4,"h":94315.6,"l":94181.6,"c":94206.3,"v":179300,"usd":1.90209424}
{"ts":1745965140000,"o":94206.3,"h":94204.6,"l":94182.4,"c":94195.7,"v":113300,"usd":1.20289249}
{"ts":1745965200000,"o":94195.7,"h":94240,"l":94180,"c":94180,"v":284700,"usd":3.0214574}
{"ts":1745965260000,"o":94180,"h":94229.4,"l":94169.9,"c":94191.8,"v":125800,"usd":1.33555833}
{"ts":1745965320000,"o":94191.8,"h":94201.9,"l":94151,"c":94186.4,"v":311600,"usd":3.30874289}
{"ts":1745965380000,"o":94186.4,"h":94190,"l":94154.5,"c":94162.3,"v":211400,"usd":2.24473719}
{"ts":1745965440000,"o":94162.3,"h":94170.5,"l":93983.1,"c":94084.1,"v":2138600,"usd":22.72940805}
{"ts":1745965500000,"o":94084.1,"h":94075.9,"l":94005.4,"c":94075.9,"v":147900,"usd":1.57284067}
{"ts":1745965560000,"o":94075.9,"h":94113.9,"l":94014,"c":94113.9,"v":651700,"usd":6.92889393}
{"ts":1745965620000,"o":94113.9,"h":94187.7,"l":94124.9,"c":94175.4,"v":74300,"usd":0.78892117}
{"ts":1745965680000,"o":94175.4,"h":94172.2,"l":94060.1,"c":94082.9,"v":199000,"usd":2.1139655}
{"ts":1745965740000,"o":94082.9,"h":94110.8,"l":94060.1,"c":94100,"v":1206600,"usd":12.82275754}
{"ts":1745965800000,"o":94100,"h":94162,"l":94100.1,"c":94162,"v":184400,"usd":1.95873978}
{"ts":1745965860000,"o":94162,"h":94162.4,"l":94084.9,"c":94120,"v":166000,"usd":1.76391751}
{"ts":1745965920000,"o":94120,"h":94220,"l":94140,"c":94220,"v":43500,"usd":0.46194858}
{"ts":1745965980000,"o":94220,"h":94227.6,"l":94174.8,"c":94179.9,"v":151800,"usd":1.61132885}
{"ts":1745966040000,"o":94179.9,"h":94230,"l":94186.3,"c":94230,"v":242700,"usd":2.57666267}
{"ts":1745966100000,"o":94230,"h":94239.6,"l":94211.7,"c":94220.8,"v":134200,"usd":1.42421417}
{"ts":1745966160000,"o":94220.8,"h":94210.1,"l":94160,"c":94160,"v":112900,"usd":1.19862924}
{"ts":1745966220000,"o":94160,"h":94165.5,"l":94086.9,"c":94086.9,"v":134800,"usd":1.43194145}
{"ts":1745966280000,"o":94086.9,"h":94080,"l":94036.4,"c":94036.4,"v":296700,"usd":3.15417467}
{"ts":1745966340000,"o":94036.4,"h":94122.2,"l":94038.5,"c":94122.2,"v":141100,"usd":1.49984663}
{"ts":1745966400000,"o":94122.2,"h":94159.9,"l":94130.1,"c":94130.1,"v":51600,"usd":0.54807136}
{"ts":1745966460000,"o":94130.1,"h":94173.9,"l":94130.1,"c":94150,"v":359200,"usd":3.81528248}
{"ts":1745966520000,"o":94150,"h":94165.3,"l":94157.4,"c":94157.4,"v":40000,"usd":0.42481229}
{"ts":1745966580000,"o":94157.4,"h":94165.2,"l":94140.1,"c":94140.1,"v":125300,"usd":1.33082137}
{"ts":1745966640000,"o":94140.1,"h":94140,"l":94101.1,"c":94117.5,"v":54300,"usd":0.57691837}
{"ts":1745966700000,"o":94117.5,"h":94125.6,"l":94062.7,"c":94062.7,"v":225000,"usd":2.39137986}
{"ts":1745966760000,"o":94062.7,"h":94100,"l":94043.3,"c":94100,"v":119400,"usd":1.26935457}
{"ts":1745966820000,"o":94100,"h":94119.9,"l":94080,"c":94080,"v":26200,"usd":0.2784405}
{"ts":1745966880000,"o":94080,"h":94160.2,"l":94069.5,"c":94146,"v":257900,"usd":2.74120578}
{"ts":1745966940000,"o":94146,"h":94173.8,"l":94159,"c":94173.8,"v":136700,"usd":1.45158502}
{"ts":1745967000000,"o":94173.8,"h":94223.2,"l":94180,"c":94206,"v":24700,"usd":0.26219335}
{"ts":1745967060000,"o":94206,"h":94220,"l":94191.8,"c":94196.7,"v":235800,"usd":2.50310689}
{"ts":1745967120000,"o":94196.7,"h":94228.9,"l":94210,"c":94220,"v":10700,"usd":0.11356101}
{"ts":1745967180000,"o":94220,"h":94220,"l":94196,"c":94220,"v":43400,"usd":0.46070453}
{"ts":1745967240000,"o":94220,"h":94249.9,"l":94230,"c":94243.6,"v":105000,"usd":1.11412916}
{"ts":1745967300000,"o":94243.6,"h":94264.4,"l":94220.8,"c":94220.8,"v":225500,"usd":2.39286596}
{"ts":1745967360000,"o":94220.8,"h":94237.3,"l":94180,"c":94180,"v":219100,"usd":2.3257478}
{"ts":1745967420000,"o":94180,"h":94169.9,"l":94140.8,"c":94140.8,"v":30500,"usd":0.32396659}
{"ts":1745967480000,"o":94140.8,"h":94180,"l":94125.9,"c":94180,"v":19500,"usd":0.20713098}
{"ts":1745967540000,"o":94180,"h":94189.9,"l":94133.9,"c":94142,"v":155800,"usd":1.65491446}
{"ts":1745967600000,"o":94142,"h":94151.2,"l":94122.3,"c":94133.4,"v":153500,"usd":1.63056899}
{"ts":1745967660000,"o":94133.4,"h":94130.4,"l":94046.9,"c":94053.9,"v":187000,"usd":1.98793505}
{"ts":1745967720000,"o":94053.9,"h":94135.4,"l":94027,"c":94135.4,"v":60000,"usd":0.63785109}
{"ts":1745967780000,"o":94135.4,"h":94120.3,"l":94081.6,"c":94092.9,"v":35400,"usd":0.3761697}
{"ts":1745967840000,"o":94092.9,"h":94110,"l":94051.5,"c":94110,"v":36200,"usd":0.38478822}
{"ts":1745967900000,"o":94110,"h":94104.5,"l":94104.5,"c":94104.5,"v":95100,"usd":1.01058015}
{"ts":1745967960000,"o":94104.5,"h":94119.9,"l":93956.6,"c":93956.6,"v":612900,"usd":6.51964756}
{"ts":1745968020000,"o":93956.6,"h":93972.7,"l":93874.8,"c":93891.4,"v":1164900,"usd":12.40456677}
{"ts":1745968080000,"o":93891.4,"h":93916.3,"l":93881.9,"c":93888.9,"v":311200,"usd":3.31425821}
{"ts":1745968140000,"o":93888.9,"h":93949.8,"l":93905.5,"c":93908.2,"v":292600,"usd":3.11470951}
{"ts":1745968200000,"o":93908.2,"h":93906.2,"l":93843.5,"c":93846.8,"v":481400,"usd":5.1282583}
{"ts":1745968260000,"o":93846.8,"h":93867,"l":93761.4,"c":93808.7,"v":1608100,"usd":17.14101625}
{"ts":1745968320000,"o":93808.7,"h":93836,"l":93748.6,"c":93748.6,"v":116900,"usd":1.24637292}
{"ts":1745968380000,"o":93748.6,"h":93760.6,"l":93741,"c":93750.5,"v":60900,"usd":0.6496162}
{"ts":1745968440000,"o":93750.5,"h":93830,"l":93700,"c":93705.8,"v":1207600,"usd":12.87702811}
{"ts":1745968500000,"o":93705.8,"h":93779.6,"l":93702.2,"c":93779.6,"v":457900,"usd":4.88534348}
{"ts":1745968560000,"o":93779.6,"h":93845.3,"l":93724.3,"c":93820,"v":77100,"usd":0.82216925}
{"ts":1745968620000,"o":93820,"h":93863.7,"l":93800.1,"c":93803.5,"v":80200,"usd":0.85472627}
{"ts":1745968680000,"o":93803.5,"h":93877.7,"l":93820,"c":93877.7,"v":293100,"usd":3.12256666}
{"ts":1745968740000,"o":93877.7,"h":93889.9,"l":93878.4,"c":93879.3,"v":11300,"usd":0.12036487}
{"ts":1745968800000,"o":93879.3,"h":93879.4,"l":93784,"c":93791.2,"v":400200,"usd":4.26402184}
{"ts":1745968860000,"o":93791.2,"h":93798.7,"l":93725.1,"c":93734.3,"v":92300,"usd":0.98455947}
{"ts":1745968920000,"o":93734.3,"h":93823,"l":93731.4,"c":93823,"v":370100,"usd":3.94780758}
{"ts":1745968980000,"o":93823,"h":93899.8,"l":93823,"c":93899.8,"v":109600,"usd":1.16753917}
{"ts":1745969040000,"o":93899.8,"h":93893.1,"l":93846.2,"c":93858,"v":141500,"usd":1.5074279}
{"ts":1745969100000,"o":93858,"h":93899.8,"l":93848.8,"c":93888.6,"v":80700,"usd":0.85978577}
{"ts":1745969160000,"o":93888.6,"h":93888.7,"l":93816.6,"c":93825.5,"v":186700,"usd":1.98979971}
{"ts":1745969220000,"o":93825.5,"h":93860,"l":93800.1,"c":93860,"v":124900,"usd":1.3312585}
{"ts":1745969280000,"o":93860,"h":93859.9,"l":93808.6,"c":93818.4,"v":73200,"usd":0.78014044}
{"ts":1745969340000,"o":93818.4,"h":93859.8,"l":93836.5,"c":93849.5,"v":28200,"usd":0.30048142}
{"ts":1745969400000,"o":93849.5,"h":93870,"l":93820.1,"c":93870,"v":118700,"usd":1.26512202}
{"ts":1745969460000,"o":93870,"h":93910,"l":93866.7,"c":93910,"v":43600,"usd":0.46439693}
{"ts":1745969520000,"o":93910,"h":93950,"l":93920,"c":93950,"v":80600,"usd":0.85802918}
{"ts":1745969580000,"o":93950,"h":93950,"l":93950,"c":93950,"v":79000,"usd":0.840876}
{"ts":1745969640000,"o":93950,"h":93973.6,"l":93953.2,"c":93956.8,"v":29500,"usd":0.31395721}
{"ts":1745969700000,"o":93956.8,"h":93980,"l":93973.5,"c":93980,"v":115400,"usd":1.22800167}
{"ts":1745969760000,"o":93980,"h":93979.9,"l":93920.6,"c":93926.3,"v":345300,"usd":3.6762218}
{"ts":1745969820000,"o":93926.3,"h":93936.8,"l":93900.1,"c":93915,"v":36400,"usd":0.38756448}
{"ts":1745969880000,"o":93915,"h":93971.9,"l":93908.2,"c":93971.9,"v":110400,"usd":1.17494148}
{"ts":1745969940000,"o":93971.9,"h":94001.1,"l":93971.9,"c":94001.1,"v":332600,"usd":3.53845959}
{"ts":1745970000000,"o":94001.1,"h":93983.6,"l":93922.6,"c":93940.7,"v":30100,"usd":0.32045473}
{"ts":1745970060000,"o":93940.7,"h":93949.5,"l":93881.9,"c":93917.9,"v":119200,"usd":1.26932078}
{"ts":1745970120000,"o":93917.9,"h":93949.9,"l":93890.1,"c":93943.7,"v":173100,"usd":1.8431448}
{"ts":1745970180000,"o":93943.7,"h":94000,"l":93929.1,"c":94000,"v":64000,"usd":0.68124817}
{"ts":1745970240000,"o":94000,"h":94058.2,"l":94003.4,"c":94046.9,"v":345800,"usd":3.6777426}
{"ts":1745970300000,"o":94046.9,"h":94057.7,"l":94050,"c":94053.2,"v":6100,"usd":0.06485719}
{"ts":1745970360000,"o":94053.2,"h":94093.2,"l":94030,"c":94081.4,"v":195000,"usd":2.0731818}
{"ts":1745970420000,"o":94081.4,"h":94119.7,"l":94097.3,"c":94107,"v":130400,"usd":1.38564385}
{"ts":1745970480000,"o":94107,"h":94170.4,"l":94102.9,"c":94169.5,"v":531500,"usd":5.64636907}
{"ts":1745970540000,"o":94169.5,"h":94240.9,"l":94167.4,"c":94227.7,"v":647800,"usd":6.87683051}
{"ts":1745970600000,"o":94227.7,"h":94267.6,"l":94221.2,"c":94257.7,"v":400600,"usd":4.25036237}
{"ts":1745970660000,"o":94257.7,"h":94267.5,"l":94240,"c":94240,"v":90900,"usd":0.96431884}
{"ts":1745970720000,"o":94240,"h":94238.2,"l":94218,"c":94218,"v":34300,"usd":0.36403196}
{"ts":1745970780000,"o":94218,"h":94236.5,"l":94211.6,"c":94220.3,"v":43200,"usd":0.4585154}
{"ts":1745970840000,"o":94220.3,"h":94259.9,"l":94215.6,"c":94259.9,"v":144000,"usd":1.52830948}
{"ts":1745970900000,"o":94259.9,"h":94267.7,"l":94256.2,"c":94261.7,"v":135100,"usd":1.43318671}
{"ts":1745970960000,"o":94261.7,"h":94269.9,"l":94212,"c":94231.5,"v":92100,"usd":0.97702002}
{"ts":1745971020000,"o":94231.5,"h":94259.9,"l":94210,"c":94210,"v":296200,"usd":3.14390851}
{"ts":1745971080000,"o":94210,"h":94240,"l":94210.1,"c":94240,"v":51100,"usd":0.54236267}
{"ts":1745971140000,"o":94240,"h":94240,"l":94221.2,"c":94221.2,"v":2400,"usd":0.02546834}
{"ts":1745971200000,"o":94221.2,"h":94223.3,"l":94221.1,"c":94223.2,"v":116900,"usd":1.24067301}
{"ts":1745971260000,"o":94223.2,"h":94249.9,"l":94188.4,"c":94211.1,"v":393200,"usd":4.17308425}
{"ts":1745971320000,"o":94211.1,"h":94313.8,"l":94187.2,"c":94293.3,"v":342300,"usd":3.63070444}
{"ts":1745971380000,"o":94293.3,"h":94268.2,"l":94220,"c":94220,"v":41600,"usd":0.44135282}
{"ts":1745971440000,"o":94220,"h":94217.5,"l":94109.7,"c":94169.3,"v":278100,"usd":2.95412925}
{"ts":1745971500000,"o":94169.3,"h":94147.7,"l":94108.4,"c":94147.7,"v":424500,"usd":4.51049039}
{"ts":1745971560000,"o":94147.7,"h":94153.8,"l":94100.1,"c":94153.8,"v":219900,"usd":2.33579532}
{"ts":1745971620000,"o":94153.8,"h":94220,"l":94153.7,"c":94220,"v":53200,"usd":0.56489681}
{"ts":1745971680000,"o":94220,"h":94291.5,"l":94225.3,"c":94246.8,"v":220200,"usd":2.33620074}
{"ts":1745971740000,"o":94246.8,"h":94297,"l":94237.9,"c":94297,"v":77300,"usd":0.81984531}
{"ts":1745971800000,"o":94297,"h":94318.7,"l":94293.9,"c":94304.9,"v":90700,"usd":0.96179336}
{"ts":1745971860000,"o":94304.9,"h":94318.5,"l":94300,"c":94317.7,"v":235300,"usd":2.49495018}
{"ts":1745971920000,"o":94317.7,"h":94350,"l":94306.8,"c":94349.9,"v":89600,"usd":0.94984037}
{"ts":1745971980000,"o":94349.9,"h":94383.8,"l":94351.9,"c":94376.8,"v":269200,"usd":2.85245524}
{"ts":1745972040000,"o":94376.8,"h":94379.9,"l":94334.4,"c":94379.6,"v":177700,"usd":1.88292135}
{"ts":1745972100000,"o":94379.6,"h":94368.9,"l":94347.8,"c":94360,"v":33500,"usd":0.35503823}
{"ts":1745972160000,"o":94360,"h":94366.3,"l":94345,"c":94359.9,"v":10700,"usd":0.11339994}
{"ts":1745972220000,"o":94359.9,"h":94400.3,"l":94335.3,"c":94383.6,"v":766700,"usd":8.12294284}
{"ts":1745972280000,"o":94383.6,"h":94400,"l":94365.5,"c":94386.7,"v":82900,"usd":0.87832406}
{"ts":1745972340000,"o":94386.7,"h":94399.6,"l":94334.1,"c":94345,"v":81000,"usd":0.85857343}
{"ts":1745972400000,"o":94345,"h":94343.1,"l":94325.5,"c":94332.2,"v":6600,"usd":0.06996776}
{"ts":1745972460000,"o":94332.2,"h":94393.8,"l":94332.4,"c":94382.3,"v":124800,"usd":1.32293411}
{"ts":1745972520000,"o":94382.3,"h":94429.1,"l":94393.9,"c":94428.7,"v":71900,"usd":0.7614785}
{"ts":1745972580000,"o":94428.7,"h":94430.6,"l":94420.1,"c":94422.6,"v":159400,"usd":1.68814319}
{"ts":1745972640000,"o":94422.6,"h":94436.4,"l":94407.2,"c":94419.1,"v":125200,"usd":1.32600083}
{"ts":1745972700000,"o":94419.1,"h":94420.8,"l":94360.1,"c":94420.8,"v":202900,"usd":2.1497569}
{"ts":1745972760000,"o":94420.8,"h":94438,"l":94401,"c":94401,"v":27400,"usd":0.29018581}
{"ts":1745972820000,"o":94401,"h":94401.1,"l":94379.6,"c":94387.8,"v":37800,"usd":0.40047202}
{"ts":1745972880000,"o":94387.8,"h":94426,"l":94380.1,"c":94380.3,"v":226800,"usd":2.40240443}
{"ts":1745972940000,"o":94380.3,"h":94409.9,"l":94376.7,"c":94409.9,"v":132100,"usd":1.3996574}
{"ts":1745973000000,"o":94409.9,"h":94409.9,"l":94380,"c":94380,"v":78300,"usd":0.82940389}
{"ts":1745973060000,"o":94380,"h":94374.8,"l":94320,"c":94320,"v":107000,"usd":1.13426263}
{"ts":1745973120000,"o":94320,"h":94419.9,"l":94313.9,"c":94410.9,"v":436800,"usd":4.62947263}
{"ts":1745973180000,"o":94410.9,"h":94434.8,"l":94415.8,"c":94434.8,"v":211800,"usd":2.24293351}
{"ts":1745973240000,"o":94434.8,"h":94479.6,"l":94430,"c":94479.6,"v":280800,"usd":2.97313478}
{"ts":1745973300000,"o":94479.6,"h":94556.5,"l":94470.9,"c":94519.3,"v":325300,"usd":3.44149194}
{"ts":1745973360000,"o":94519.3,"h":94529.9,"l":94510,"c":94516.3,"v":162400,"usd":1.71817214}
{"ts":1745973420000,"o":94516.3,"h":94584.1,"l":94529.9,"c":94584,"v":210100,"usd":2.22199129}
{"ts":1745973480000,"o":94584,"h":94593.3,"l":94568,"c":94589.7,"v":129800,"usd":1.37231308}
{"ts":1745973540000,"o":94589.7,"h":94593.2,"l":94566,"c":94569,"v":137900,"usd":1.45805201}
{"ts":1745973600000,"o":94569,"h":94578.9,"l":94561.3,"c":94561.3,"v":136000,"usd":1.43814724}
{"ts":1745973660000,"o":94561.3,"h":94600.9,"l":94561.2,"c":94600.9,"v":368300,"usd":3.89353684}
{"ts":1745973720000,"o":94600.9,"h":94602.4,"l":94578,"c":94592.7,"v":93400,"usd":0.98731585}
{"ts":1745973780000,"o":94592.7,"h":94576,"l":94484.1,"c":94484.1,"v":378500,"usd":4.00499958}
{"ts":1745973840000,"o":94484.1,"h":94502.8,"l":94470,"c":94470,"v":112800,"usd":1.19371883}
{"ts":1745973900000,"o":94470,"h":94479.9,"l":94450,"c":94474.1,"v":49900,"usd":0.52824337}
{"ts":1745973960000,"o":94474.1,"h":94474.1,"l":94420,"c":94426.3,"v":289400,"usd":3.06375789}
{"ts":1745974020000,"o":94426.3,"h":94438.5,"l":94417.7,"c":94437.6,"v":54300,"usd":0.57506454}
{"ts":1745974080000,"o":94437.6,"h":94437.5,"l":94381.7,"c":94400,"v":112600,"usd":1.19240027}
{"ts":1745974140000,"o":94400,"h":94480,"l":94406.2,"c":94480,"v":124700,"usd":1.32038298}
{"ts":1745974200000,"o":94480,"h":94489.9,"l":94470.7,"c":94488.5,"v":124500,"usd":1.31761205}
{"ts":1745974260000,"o":94488.5,"h":94477.1,"l":94476.7,"c":94476.7,"v":22100,"usd":0.23391966}
{"ts":1745974320000,"o":94476.7,"h":94460.8,"l":94429,"c":94436.7,"v":77500,"usd":0.82055789}
{"ts":1745974380000,"o":94436.7,"h":94436.7,"l":94369.1,"c":94370.2,"v":174100,"usd":1.84429909}
{"ts":1745974440000,"o":94370.2,"h":94381.1,"l":94370.2,"c":94373.8,"v":32900,"usd":0.34862354}
{"ts":1745974500000,"o":94373.8,"h":94370,"l":94339.8,"c":94370,"v":508900,"usd":5.39392331}
{"ts":1745974560000,"o":94370,"h":94404.9,"l":94368,"c":94404.8,"v":243200,"usd":2.57667349}
{"ts":1745974620000,"o":94404.8,"h":94429.9,"l":94387,"c":94429.9,"v":56600,"usd":0.59955814}
{"ts":1745974680000,"o":94429.9,"h":94420,"l":94404,"c":94420,"v":52000,"usd":0.55080308}
{"ts":1745974740000,"o":94420,"h":94490,"l":94429.9,"c":94490,"v":260000,"usd":2.75208427}
{"ts":1745974800000,"o":94490,"h":94510,"l":94477,"c":94510,"v":153000,"usd":1.61931291}
{"ts":1745974860000,"o":94510,"h":94576.9,"l":94520,"c":94560.1,"v":462900,"usd":4.89482401}
{"ts":1745974920000,"o":94560.1,"h":94576.9,"l":94516,"c":94516,"v":141800,"usd":1.49974261}
{"ts":1745974980000,"o":94516,"h":94538.1,"l":94483.8,"c":94483.8,"v":33600,"usd":0.35554135}
{"ts":1745975040000,"o":94483.8,"h":94489.7,"l":94460,"c":94460,"v":157700,"usd":1.66912389}
{"ts":1745975100000,"o":94460,"h":94450.1,"l":94399.2,"c":94399.2,"v":80800,"usd":0.85564761}
{"ts":1745975160000,"o":94399.2,"h":94413.5,"l":94392.7,"c":94405.8,"v":99900,"usd":1.05819743}
{"ts":1745975220000,"o":94405.8,"h":94414.4,"l":94400.1,"c":94409.2,"v":147400,"usd":1.56142976}
{"ts":1745975280000,"o":94409.2,"h":94420,"l":94386.2,"c":94420,"v":165800,"usd":1.7563531}
{"ts":1745975340000,"o":94420,"h":94440,"l":94424.2,"c":94440,"v":17300,"usd":0.18320485}
{"ts":1745975400000,"o":94440,"h":94449.9,"l":94420,"c":94420,"v":42100,"usd":0.44582003}
{"ts":1745975460000,"o":94420,"h":94439.9,"l":94383.2,"c":94439.9,"v":70800,"usd":0.74993435}
{"ts":1745975520000,"o":94439.9,"h":94440,"l":94381.5,"c":94381.5,"v":130300,"usd":1.3800741}
{"ts":1745975580000,"o":94381.5,"h":94410.9,"l":94362.3,"c":94410.9,"v":113000,"usd":1.19699402}
{"ts":1745975640000,"o":94410.9,"h":94413.1,"l":94362.8,"c":94362.8,"v":81900,"usd":0.86770107}
{"ts":1745975700000,"o":94362.8,"h":94362.8,"l":94362.7,"c":94362.8,"v":12300,"usd":0.13034802}
{"ts":1745975760000,"o":94362.8,"h":94386,"l":94373,"c":94386,"v":5900,"usd":0.06251696}
{"ts":1745975820000,"o":94386,"h":94370.7,"l":94347.7,"c":94352,"v":128200,"usd":1.35853262}
{"ts":1745975880000,"o":94352,"h":94350.7,"l":94339.8,"c":94339.8,"v":125200,"usd":1.32697072}
{"ts":1745975940000,"o":94339.8,"h":94428,"l":94339.9,"c":94428,"v":395500,"usd":4.1914584}
{"ts":1745976000000,"o":94428,"h":94524.9,"l":94417,"c":94504.6,"v":203200,"usd":2.15030886}
{"ts":1745976060000,"o":94504.6,"h":94531.6,"l":94482.4,"c":94531.6,"v":225600,"usd":2.3867788}
{"ts":1745976120000,"o":94531.6,"h":94530.1,"l":94500.1,"c":94507.2,"v":267400,"usd":2.82926858}
{"ts":1745976180000,"o":94507.2,"h":94564.2,"l":94508.7,"c":94564.2,"v":85800,"usd":0.90758683}
{"ts":1745976240000,"o":94564.2,"h":94585.5,"l":94537.6,"c":94576.6,"v":142800,"usd":1.50989579}
{"ts":1745976300000,"o":94576.6,"h":94582.9,"l":94576.6,"c":94582.9,"v":312300,"usd":3.30203685}
{"ts":1745976360000,"o":94582.9,"h":94579.7,"l":94546,"c":94546,"v":115700,"usd":1.22344269}
{"ts":1745976420000,"o":94546,"h":94579.9,"l":94540.5,"c":94540.5,"v":265400,"usd":2.80700013}
{"ts":1745976480000,"o":94540.5,"h":94551.3,"l":94522.5,"c":94522.5,"v":20900,"usd":0.22106495}
{"ts":1745976540000,"o":94522.5,"h":94531.5,"l":94510,"c":94518,"v":144300,"usd":1.52662032}
{"ts":1745976600000,"o":94518,"h":94579.3,"l":94527.2,"c":94568.9,"v":13600,"usd":0.14382576}
{"ts":1745976660000,"o":94568.9,"h":94576.2,"l":94543.8,"c":94543.8,"v":131100,"usd":1.38657307}
{"ts":1745976720000,"o":94543.8,"h":94560.6,"l":94520.2,"c":94534.3,"v":201700,"usd":2.13346169}
{"ts":1745976780000,"o":94534.3,"h":94524,"l":94480.1,"c":94480.1,"v":77900,"usd":0.82420493}
{"ts":1745976840000,"o":94480.1,"h":94501.4,"l":94480.1,"c":94501.4,"v":132500,"usd":1.40238442}
{"ts":1745976900000,"o":94501.4,"h":94575.9,"l":94502.9,"c":94574.8,"v":135300,"usd":1.43150854}
{"ts":1745976960000,"o":94574.8,"h":94575.9,"l":94526.5,"c":94526.5,"v":77300,"usd":0.81742557}
{"ts":1745977020000,"o":94526.5,"h":94549.9,"l":94503.2,"c":94549.9,"v":135100,"usd":1.42905484}
{"ts":1745977080000,"o":94549.9,"h":94553.9,"l":94500.1,"c":94553.9,"v":46900,"usd":0.49619948}
{"ts":1745977140000,"o":94553.9,"h":94568.3,"l":94548.8,"c":94552.9,"v":140200,"usd":1.48276625}
{"ts":1745977200000,"o":94552.9,"h":94554,"l":94504.7,"c":94515.7,"v":81800,"usd":0.86524536}
{"ts":1745977260000,"o":94515.7,"h":94510.9,"l":94480.4,"c":94480.4,"v":113700,"usd":1.20341445}
{"ts":1745977320000,"o":94480.4,"h":94484.3,"l":94464.3,"c":94470.9,"v":169600,"usd":1.7951476}
{"ts":1745977380000,"o":94470.9,"h":94519.9,"l":94484.4,"c":94519.9,"v":124500,"usd":1.31728441}
{"ts":1745977440000,"o":94519.9,"h":94510,"l":94440,"c":94440,"v":115800,"usd":1.22550392}
{"ts":1745977500000,"o":94440,"h":94432,"l":94352.5,"c":94370,"v":52000,"usd":0.55100692}
{"ts":1745977560000,"o":94370,"h":94370,"l":94350,"c":94350,"v":39800,"usd":0.42175903}
{"ts":1745977620000,"o":94350,"h":94342.3,"l":94342.3,"c":94342.3,"v":94300,"usd":0.99955171}
{"ts":1745977680000,"o":94342.3,"h":94342.5,"l":94340,"c":94342.5,"v":184700,"usd":1.95778552}
{"ts":1745977740000,"o":94342.5,"h":94340,"l":94263.3,"c":94280,"v":96900,"usd":1.02762834}
{"ts":1745977800000,"o":94280,"h":94268.5,"l":94255.8,"c":94266.1,"v":176200,"usd":1.86928962}
{"ts":1745977860000,"o":94266.1,"h":94290,"l":94257.5,"c":94290,"v":2500,"usd":0.02651639}
{"ts":1745977920000,"o":94290,"h":94319.9,"l":94290.7,"c":94319.9,"v":126100,"usd":1.33727494}
{"ts":1745977980000,"o":94319.9,"h":94346.3,"l":94316.9,"c":94346.2,"v":112000,"usd":1.1874727}
{"ts":1745978040000,"o":94346.2,"h":94414.4,"l":94330.8,"c":94414.4,"v":85600,"usd":0.90701938}
{"ts":1745978100000,"o":94414.4,"h":94421.1,"l":94402.9,"c":94421.1,"v":109400,"usd":1.15885046}
{"ts":1745978160000,"o":94421.1,"h":94460,"l":94429.9,"c":94459.3,"v":19600,"usd":0.20750924}
{"ts":1745978220000,"o":94459.3,"h":94460,"l":94444.4,"c":94460,"v":113800,"usd":1.20491948}
{"ts":1745978280000,"o":94460,"h":94500,"l":94469.9,"c":94500,"v":162600,"usd":1.72075674}
{"ts":1745978340000,"o":94500,"h":94510,"l":94491.9,"c":94499.6,"v":14400,"usd":0.15237256}
{"ts":1745978400000,"o":94499.6,"h":94499.9,"l":94468.1,"c":94499.9,"v":95200,"usd":1.00766228}
{"ts":1745978460000,"o":94499.9,"h":94507.5,"l":94440,"c":94440,"v":60800,"usd":0.64351299}
{"ts":1745978520000,"o":94440,"h":94431.7,"l":94420.1,"c":94420.1,"v":24100,"usd":0.2552302}
{"ts":1745978580000,"o":94420.1,"h":94443.1,"l":94420,"c":94420.1,"v":14600,"usd":0.15462337}
{"ts":1745978640000,"o":94420.1,"h":94437.5,"l":94418.9,"c":94432.2,"v":103600,"usd":1.09720657}
{"ts":1745978700000,"o":94432.2,"h":94474.3,"l":94450.1,"c":94450.1,"v":57300,"usd":0.60655311}
{"ts":1745978760000,"o":94450.1,"h":94466.2,"l":94466.2,"c":94466.2,"v":1000,"usd":0.0105858}
{"ts":1745978820000,"o":94466.2,"h":94519.2,"l":94460.1,"c":94494.7,"v":201300,"usd":2.13053012}
{"ts":1745978880000,"o":94494.7,"h":94500.3,"l":94480.1,"c":94500.3,"v":233700,"usd":2.47304692}
{"ts":1745978940000,"o":94500.3,"h":94529.1,"l":94519.8,"c":94528.7,"v":13000,"usd":0.13753244}
{"ts":1745979000000,"o":94528.7,"h":94539.9,"l":94528.8,"c":94539.9,"v":23500,"usd":0.24859034}
{"ts":1745979060000,"o":94539.9,"h":94548.2,"l":94527.2,"c":94540,"v":71100,"usd":0.75206994}
{"ts":1745979120000,"o":94540,"h":94560,"l":94524.6,"c":94560,"v":156700,"usd":1.65768717}
{"ts":1745979180000,"o":94560,"h":94560.5,"l":94560.5,"c":94560.5,"v":8200,"usd":0.08671664}
{"ts":1745979240000,"o":94560.5,"h":94567,"l":94550.1,"c":94550.1,"v":33400,"usd":0.35321687}
{"ts":1745979300000,"o":94550.1,"h":94567,"l":94528.3,"c":94528.3,"v":36300,"usd":0.38386076}
{"ts":1745979360000,"o":94528.3,"h":94559.9,"l":94524.6,"c":94544.4,"v":70300,"usd":0.74358449}
{"ts":1745979420000,"o":94544.4,"h":94658.4,"l":94552.9,"c":94646.8,"v":435500,"usd":4.60417944}
{"ts":1745979480000,"o":94646.8,"h":94646.8,"l":94616.6,"c":94617.4,"v":91900,"usd":0.97110749}
{"ts":1745979540000,"o":94617.4,"h":94672.6,"l":94616,"c":94663.1,"v":263600,"usd":2.78526336}
{"ts":1745979600000,"o":94663.1,"h":94663,"l":94658.2,"c":94663,"v":102700,"usd":1.08490276}
{"ts":1745979660000,"o":94663,"h":94689.9,"l":94663,"c":94689.9,"v":109500,"usd":1.15654312}
{"ts":1745979720000,"o":94689.9,"h":94689.9,"l":94673.7,"c":94673.7,"v":125100,"usd":1.32122791}
{"ts":1745979780000,"o":94673.7,"h":94703.6,"l":94673.7,"c":94703.6,"v":363700,"usd":3.84077876}
{"ts":1745979840000,"o":94703.6,"h":94693.9,"l":94675.2,"c":94675.2,"v":161600,"usd":1.706803}
{"ts":1745979900000,"o":94675.2,"h":94689.9,"l":94626.7,"c":94626.7,"v":205400,"usd":2.16990186}
{"ts":1745979960000,"o":94626.7,"h":94649.4,"l":94570,"c":94570,"v":620600,"usd":6.55970827}
{"ts":1745980020000,"o":94570,"h":94582.2,"l":94566.3,"c":94566.9,"v":159300,"usd":1.68431739}
{"ts":1745980080000,"o":94566.9,"h":94567,"l":94534,"c":94536.9,"v":51500,"usd":0.54470273}
{"ts":1745980140000,"o":94536.9,"h":94524.9,"l":94489,"c":94496.1,"v":190200,"usd":2.0126746}
{"ts":1745980200000,"o":94496.1,"h":94486.8,"l":94469.6,"c":94469.6,"v":114800,"usd":1.21500839}
{"ts":1745980260000,"o":94469.6,"h":94486.7,"l":94460.1,"c":94478.8,"v":24600,"usd":0.26038503}
{"ts":1745980320000,"o":94478.8,"h":94475.8,"l":94450.5,"c":94463.1,"v":137100,"usd":1.45123763}
{"ts":1745980380000,"o":94463.1,"h":94486.8,"l":94452,"c":94480,"v":72400,"usd":0.76634115}
{"ts":1745980440000,"o":94480,"h":94480.6,"l":94461.1,"c":94463.5,"v":16600,"usd":0.17570936}
{"ts":1745980500000,"o":94463.5,"h":94500,"l":94463.9,"c":94500,"v":224400,"usd":2.37504273}
{"ts":1745980560000,"o":94500,"h":94554.1,"l":94501.4,"c":94554.1,"v":12100,"usd":0.12802089}
{"ts":1745980620000,"o":94554.1,"h":94572.1,"l":94497.7,"c":94497.7,"v":120800,"usd":1.27772499}
{"ts":1745980680000,"o":94497.7,"h":94502,"l":94486.7,"c":94486.8,"v":7100,"usd":0.07514189}
{"ts":1745980740000,"o":94486.8,"h":94509.9,"l":94486.8,"c":94509.9,"v":17600,"usd":0.18626904}
{"ts":1745980800000,"o":94509.9,"h":94530.6,"l":94503.3,"c":94530.6,"v":171400,"usd":1.81329763}
{"ts":1745980860000,"o":94530.6,"h":94555.9,"l":94540,"c":94550,"v":77200,"usd":0.81650232}
{"ts":1745980920000,"o":94550,"h":94600,"l":94556,"c":94600,"v":309800,"usd":3.27582421}
{"ts":1745980980000,"o":94600,"h":94690,"l":94600,"c":94690,"v":234700,"usd":2.47977027}
{"ts":1745981040000,"o":94690,"h":94689.9,"l":94662.7,"c":94679.3,"v":254300,"usd":2.68588597}
{"ts":1745981100000,"o":94679.3,"h":94679.3,"l":94672.3,"c":94679.3,"v":65400,"usd":0.69075904}
{"ts":1745981160000,"o":94679.3,"h":94704.7,"l":94667.8,"c":94691.5,"v":258000,"usd":2.7248009}
{"ts":1745981220000,"o":94691.5,"h":94745.9,"l":94655.7,"c":94734.2,"v":138500,"usd":1.46224534}
{"ts":1745981280000,"o":94734.2,"h":94734.1,"l":94680.1,"c":94691,"v":160700,"usd":1.69682367}
{"ts":1745981340000,"o":94691,"h":94694.2,"l":94680.1,"c":94694.2,"v":15300,"usd":0.16158739}
{"ts":1745981400000,"o":94694.2,"h":94748.4,"l":94692.1,"c":94748.4,"v":518500,"usd":5.47408752}
{"ts":1745981460000,"o":94748.4,"h":94764.9,"l":94708.1,"c":94708.2,"v":318700,"usd":3.36388941}
{"ts":1745981520000,"o":94708.2,"h":94724.8,"l":94724.8,"c":94724.8,"v":100,"usd":0.00105569}
{"ts":1745981580000,"o":94724.8,"h":94739.1,"l":94710.9,"c":94710.9,"v":62600,"usd":0.66078252}
{"ts":1745981640000,"o":94710.9,"h":94706.8,"l":94603,"c":94610.5,"v":456300,"usd":4.82118408}
{"ts":1745981700000,"o":94610.5,"h":94620,"l":94611,"c":94620,"v":122100,"usd":1.29042616}
{"ts":1745981760000,"o":94620,"h":94619.8,"l":94585.1,"c":94609.1,"v":234500,"usd":2.47861544}
{"ts":1745981820000,"o":94609.1,"h":94617.5,"l":94608.4,"c":94611.1,"v":16900,"usd":0.17862633}
{"ts":1745981880000,"o":94611.1,"h":94619.6,"l":94619.5,"c":94619.5,"v":7500,"usd":0.0792645}
{"ts":1745981940000,"o":94619.5,"h":94619.6,"l":94619.5,"c":94619.5,"v":2200,"usd":0.02325092}
{"ts":1745982000000,"o":94619.5,"h":94619.5,"l":94619.5,"c":94619.5,"v":0,"usd":0}
{"ts":1745982060000,"o":94619.5,"h":94619.6,"l":94610,"c":94610,"v":127600,"usd":1.34855826}
{"ts":1745982120000,"o":94610,"h":94610,"l":94594.6,"c":94594.6,"v":34200,"usd":0.36152175}
{"ts":1745982180000,"o":94594.6,"h":94593.7,"l":94575,"c":94576.1,"v":60000,"usd":0.6343683}
{"ts":1745982240000,"o":94576.1,"h":94586.2,"l":94570.3,"c":94570.7,"v":38100,"usd":0.40286092}
{"ts":1745982300000,"o":94570.7,"h":94588.7,"l":94560,"c":94560,"v":104500,"usd":1.10496894}
{"ts":1745982360000,"o":94560,"h":94565.3,"l":94540,"c":94540,"v":77700,"usd":0.82176603}
{"ts":1745982420000,"o":94540,"h":94530.1,"l":94520.8,"c":94520.9,"v":6500,"usd":0.06876504}
{"ts":1745982480000,"o":94520.9,"h":94545.1,"l":94520.9,"c":94545.1,"v":10200,"usd":0.10790148}
{"ts":1745982540000,"o":94545.1,"h":94565.4,"l":94543.3,"c":94551.7,"v":19000,"usd":0.20094986}
{"ts":1745982600000,"o":94551.7,"h":94570,"l":94568,"c":94570,"v":37300,"usd":0.39442374}
{"ts":1745982660000,"o":94570,"h":94599.9,"l":94566.3,"c":94590,"v":12500,"usd":0.13216345}
{"ts":1745982720000,"o":94590,"h":94581.9,"l":94510,"c":94510,"v":702600,"usd":7.43264499}
{"ts":1745982780000,"o":94510,"h":94504.3,"l":94470.1,"c":94488.7,"v":227600,"usd":2.40860447}
{"ts":1745982840000,"o":94488.7,"h":94526.4,"l":94486.9,"c":94526.4,"v":286100,"usd":3.02734159}
{"ts":1745982900000,"o":94526.4,"h":94574.8,"l":94531,"c":94574.8,"v":1800,"usd":0.01903779}
{"ts":1745982960000,"o":94574.8,"h":94590,"l":94568,"c":94590,"v":1800,"usd":0.01903232}
{"ts":1745983020000,"o":94590,"h":94619.4,"l":94599.7,"c":94619.3,"v":191200,"usd":2.02108977}
{"ts":1745983080000,"o":94619.3,"h":94635,"l":94599.6,"c":94635,"v":298900,"usd":3.15926618}
{"ts":1745983140000,"o":94635,"h":94653.2,"l":94635,"c":94653.2,"v":167900,"usd":1.77414066}
{"ts":1745983200000,"o":94653.2,"h":94667.4,"l":94624.5,"c":94655,"v":266000,"usd":2.81021576}
{"ts":1745983260000,"o":94655,"h":94671,"l":94660,"c":94671,"v":95600,"usd":1.0098231}
{"ts":1745983320000,"o":94671,"h":94679.9,"l":94657.2,"c":94657.2,"v":46000,"usd":0.48588945}
{"ts":1745983380000,"o":94657.2,"h":94684.4,"l":94626,"c":94626,"v":158500,"usd":1.67423175}
{"ts":1745983440000,"o":94626,"h":94656.7,"l":94626,"c":94656.7,"v":15200,"usd":0.16060454}
{"ts":1745983500000,"o":94656.7,"h":94670,"l":94660,"c":94670,"v":9000,"usd":0.09506777}
{"ts":1745983560000,"o":94670,"h":94699.9,"l":94680,"c":94687.7,"v":101900,"usd":1.07603546}
{"ts":1745983620000,"o":94687.7,"h":94687.7,"l":94668.2,"c":94668.2,"v":13700,"usd":0.14469705}
{"ts":1745983680000,"o":94668.2,"h":94660.1,"l":94660,"c":94660,"v":95800,"usd":1.01204078}
{"ts":1745983740000,"o":94660,"h":94650.3,"l":94640,"c":94640,"v":600,"usd":0.00633936}
{"ts":1745983800000,"o":94640,"h":94640,"l":94640,"c":94640,"v":0,"usd":0}
{"ts":1745983860000,"o":94640,"h":94643.1,"l":94625.3,"c":94643.1,"v":58900,"usd":0.62243812}
{"ts":1745983920000,"o":94643.1,"h":94680,"l":94656.3,"c":94680,"v":18400,"usd":0.19437769}
{"ts":1745983980000,"o":94680,"h":94700,"l":94691.7,"c":94691.7,"v":6600,"usd":0.06969501}
{"ts":1745984040000,"o":94691.7,"h":94699.9,"l":94680.7,"c":94699.9,"v":54300,"usd":0.57348245}
{"ts":1745984100000,"o":94699.9,"h":94740,"l":94700,"c":94740,"v":252100,"usd":2.66167441}
{"ts":1745984160000,"o":94740,"h":94740,"l":94740,"c":94740,"v":94500,"usd":0.9974664}
{"ts":1745984220000,"o":94740,"h":94750,"l":94736.6,"c":94746.4,"v":67900,"usd":0.71665226}
{"ts":1745984280000,"o":94746.4,"h":94736.8,"l":94711.9,"c":94711.9,"v":240100,"usd":2.5347321}
{"ts":1745984340000,"o":94711.9,"h":94739.9,"l":94712,"c":94735.8,"v":91800,"usd":0.96910027}
{"ts":1745984400000,"o":94735.8,"h":94725.7,"l":94687.7,"c":94687.7,"v":43900,"usd":0.46353555}
{"ts":1745984460000,"o":94687.7,"h":94779.9,"l":94703.7,"c":94779.9,"v":323400,"usd":3.41290964}
{"ts":1745984520000,"o":94779.9,"h":94779.9,"l":94750,"c":94750,"v":28500,"usd":0.30073337}
{"ts":1745984580000,"o":94750,"h":94780,"l":94750,"c":94773.7,"v":32200,"usd":0.33982688}
{"ts":1745984640000,"o":94773.7,"h":94762.2,"l":94726.8,"c":94726.8,"v":122700,"usd":1.29507313}
{"ts":1745984700000,"o":94726.8,"h":94737.6,"l":94718.7,"c":94718.7,"v":2700,"usd":0.02850126}
{"ts":1745984760000,"o":94718.7,"h":94814,"l":94714.9,"c":94814,"v":395700,"usd":4.17530573}
{"ts":1745984820000,"o":94814,"h":94859.9,"l":94814,"c":94859.9,"v":208700,"usd":2.20073262}
{"ts":1745984880000,"o":94859.9,"h":94889.7,"l":94820.3,"c":94889.7,"v":438400,"usd":4.62201354}
{"ts":1745984940000,"o":94889.7,"h":94948.1,"l":94900,"c":94917.6,"v":450500,"usd":4.74562736}
{"ts":1745985000000,"o":94917.6,"h":94952,"l":94921.4,"c":94948,"v":122200,"usd":1.28704672}
{"ts":1745985060000,"o":94948,"h":94940.4,"l":94907.9,"c":94911.7,"v":101400,"usd":1.06819593}
{"ts":1745985120000,"o":94911.7,"h":94924.3,"l":94911.7,"c":94911.8,"v":217200,"usd":2.28830058}
{"ts":1745985180000,"o":94911.8,"h":94956.9,"l":94911.7,"c":94956.9,"v":422400,"usd":4.44945569}
{"ts":1745985240000,"o":94956.9,"h":94957.9,"l":94950.4,"c":94950.4,"v":92800,"usd":0.97727832}
{"ts":1745985300000,"o":94950.4,"h":95042,"l":94950.5,"c":95036.9,"v":895600,"usd":9.42787408}
{"ts":1745985360000,"o":95036.9,"h":95089.1,"l":95042,"c":95087,"v":473300,"usd":4.97860666}
{"ts":1745985420000,"o":95087,"h":95086.9,"l":94972.9,"c":94990.2,"v":262200,"usd":2.75842966}
{"ts":1745985480000,"o":94990.2,"h":94999.9,"l":94973.1,"c":94973.9,"v":320700,"usd":3.37586968}
{"ts":1745985540000,"o":94973.9,"h":95009.9,"l":94951.8,"c":94960.6,"v":68800,"usd":0.72434632}
{"ts":1745985600000,"o":94960.6,"h":94990,"l":94960.7,"c":94990,"v":192500,"usd":2.02699902}
{"ts":1745985660000,"o":94990,"h":95089.4,"l":95010,"c":95089.4,"v":146100,"usd":1.53720928}
{"ts":1745985720000,"o":95089.4,"h":95159.9,"l":95080,"c":95080,"v":636700,"usd":6.69380582}
{"ts":1745985780000,"o":95080,"h":95069.2,"l":94989.9,"c":94989.9,"v":172700,"usd":1.81739463}
{"ts":1745985840000,"o":94989.9,"h":94999.9,"l":94960.6,"c":94985.8,"v":279700,"usd":2.94494469}
{"ts":1745985900000,"o":94985.8,"h":94999.9,"l":94940,"c":94943.3,"v":684300,"usd":7.20545132}
{"ts":1745985960000,"o":94943.3,"h":94977.1,"l":94921.2,"c":94924.6,"v":597600,"usd":6.29357985}
{"ts":1745986020000,"o":94924.6,"h":94935.1,"l":94918.4,"c":94918.4,"v":237700,"usd":2.50418816}
{"ts":1745986080000,"o":94918.4,"h":94940,"l":94920.1,"c":94939.9,"v":34400,"usd":0.36237568}
{"ts":1745986140000,"o":94939.9,"h":94983,"l":94923.1,"c":94934.6,"v":461900,"usd":4.8650854}
{"ts":1745986200000,"o":94934.6,"h":94935.7,"l":94907.8,"c":94907.9,"v":68700,"usd":0.72375297}
{"ts":1745986260000,"o":94907.9,"h":94920,"l":94904.3,"c":94920,"v":209300,"usd":2.20534769}
{"ts":1745986320000,"o":94920,"h":94924.5,"l":94904.4,"c":94920.7,"v":28400,"usd":0.29921437}
{"ts":1745986380000,"o":94920.7,"h":94990,"l":94934.1,"c":94990,"v":169000,"usd":1.7793675}
{"ts":1745986440000,"o":94990,"h":94989.9,"l":94960.1,"c":94960.4,"v":66600,"usd":0.70123215}
{"ts":1745986500000,"o":94960.4,"h":94995.7,"l":94977.6,"c":94987.3,"v":49500,"usd":0.52113466}
{"ts":1745986560000,"o":94987.3,"h":95034.3,"l":94987.3,"c":95011.3,"v":208200,"usd":2.1913807}
{"ts":1745986620000,"o":95011.3,"h":95000.5,"l":94948.6,"c":94948.6,"v":49500,"usd":0.52124771}
{"ts":1745986680000,"o":94948.6,"h":94972.1,"l":94945,"c":94945.1,"v":81500,"usd":0.85819733}
{"ts":1745986740000,"o":94945.1,"h":94972.1,"l":94953.1,"c":94956.5,"v":54000,"usd":0.56864803}
{"ts":1745986800000,"o":94956.5,"h":94963,"l":94903.7,"c":94903.7,"v":238100,"usd":2.50866564}
{"ts":1745986860000,"o":94903.7,"h":94939.9,"l":94900,"c":94927.2,"v":22400,"usd":0.23602084}
{"ts":1745986920000,"o":94927.2,"h":94922.9,"l":94883,"c":94888.4,"v":232600,"usd":2.45111547}
{"ts":1745986980000,"o":94888.4,"h":94946.1,"l":94877.4,"c":94946.1,"v":130100,"usd":1.37060579}
{"ts":1745987040000,"o":94946.1,"h":94949.9,"l":94904.1,"c":94904.1,"v":39000,"usd":0.4107558}
{"ts":1745987100000,"o":94904.1,"h":94906.6,"l":94893,"c":94906.6,"v":96800,"usd":1.02008653}
{"ts":1745987160000,"o":94906.6,"h":94934.1,"l":94893,"c":94893.5,"v":198200,"usd":2.08833016}
{"ts":1745987220000,"o":94893.5,"h":94893,"l":94852.1,"c":94866.4,"v":347600,"usd":3.66410265}
{"ts":1745987280000,"o":94866.4,"h":94933.5,"l":94857,"c":94927,"v":243800,"usd":2.56960278}
{"ts":1745987340000,"o":94927,"h":94914.4,"l":94870.6,"c":94870.6,"v":143800,"usd":1.51566559}
{"ts":1745987400000,"o":94870.6,"h":94889.8,"l":94870.6,"c":94889.8,"v":35700,"usd":0.37629577}
{"ts":1745987460000,"o":94889.8,"h":94921.6,"l":94890,"c":94899.7,"v":132100,"usd":1.39208514}
{"ts":1745987520000,"o":94899.7,"h":94880.4,"l":94875.8,"c":94875.8,"v":45900,"usd":0.48378756}
{"ts":1745987580000,"o":94875.8,"h":94937.6,"l":94870.8,"c":94937.6,"v":141100,"usd":1.48719206}
{"ts":1745987640000,"o":94937.6,"h":94961.4,"l":94921.3,"c":94961.4,"v":52700,"usd":0.55510315}
{"ts":1745987700000,"o":94961.4,"h":94971,"l":94943.5,"c":94968.2,"v":128800,"usd":1.35628049}
{"ts":1745987760000,"o":94968.2,"h":94960.7,"l":94944.9,"c":94951.7,"v":15900,"usd":0.16745653}
{"ts":1745987820000,"o":94951.7,"h":94952.3,"l":94897.6,"c":94897.6,"v":21500,"usd":0.22654037}
{"ts":1745987880000,"o":94897.6,"h":94897.6,"l":94882.7,"c":94882.8,"v":42300,"usd":0.44581008}
{"ts":1745987940000,"o":94882.8,"h":94940,"l":94899.9,"c":94906.4,"v":42000,"usd":0.44249975}
{"ts":1745988000000,"o":94906.4,"h":94900.1,"l":94900.1,"c":94900.1,"v":10300,"usd":0.10853522}
{"ts":1745988060000,"o":94900.1,"h":94900.1,"l":94900.1,"c":94900.1,"v":100,"usd":0.00105374}
{"ts":1745988120000,"o":94900.1,"h":94919,"l":94897.4,"c":94897.4,"v":45400,"usd":0.4784003}
{"ts":1745988180000,"o":94897.4,"h":94929.9,"l":94882.8,"c":94883,"v":64500,"usd":0.67955829}
{"ts":1745988240000,"o":94883,"h":94883.5,"l":94882.7,"c":94882.7,"v":54700,"usd":0.57649964}
{"ts":1745988300000,"o":94882.7,"h":94907.5,"l":94882.8,"c":94892.9,"v":18400,"usd":0.19391712}
{"ts":1745988360000,"o":94892.9,"h":94929.9,"l":94893,"c":94929.9,"v":36900,"usd":0.38879622}
{"ts":1745988420000,"o":94929.9,"h":94940,"l":94905.8,"c":94940,"v":24100,"usd":0.25391307}
{"ts":1745988480000,"o":94940,"h":94990,"l":94950,"c":94954.6,"v":623900,"usd":6.56942249}
{"ts":1745988540000,"o":94954.6,"h":94950.5,"l":94940,"c":94940,"v":20200,"usd":0.21275769}
{"ts":1745988600000,"o":94940,"h":94933.7,"l":94883.8,"c":94890.1,"v":153600,"usd":1.61848204}
{"ts":1745988660000,"o":94890.1,"h":94918.6,"l":94893.7,"c":94918.6,"v":7800,"usd":0.08219634}
{"ts":1745988720000,"o":94918.6,"h":94918.6,"l":94900.2,"c":94912,"v":27800,"usd":0.29292106}
{"ts":1745988780000,"o":94912,"h":94937.9,"l":94906.4,"c":94937.9,"v":49100,"usd":0.5172712}
{"ts":1745988840000,"o":94937.9,"h":94982.9,"l":94955,"c":94975.1,"v":61200,"usd":0.64440778}
{"ts":1745988900000,"o":94975.1,"h":94965.8,"l":94940.1,"c":94955.4,"v":17500,"usd":0.1843108}
{"ts":1745988960000,"o":94955.4,"h":95019.5,"l":94955,"c":95019.5,"v":276700,"usd":2.91279507}
{"ts":1745989020000,"o":95019.5,"h":95050,"l":95020,"c":95050,"v":70000,"usd":0.73659916}
{"ts":1745989080000,"o":95050,"h":95049.9,"l":94984.6,"c":95030.1,"v":171900,"usd":1.80879904}
{"ts":1745989140000,"o":95030.1,"h":95047,"l":95004.6,"c":95004.6,"v":154100,"usd":1.6219237}
{"ts":1745989200000,"o":95004.6,"h":95039.2,"l":95004.7,"c":95039.2,"v":53600,"usd":0.56406268}
{"ts":1745989260000,"o":95039.2,"h":95058.7,"l":95028.1,"c":95028.1,"v":161000,"usd":1.69386417}
{"ts":1745989320000,"o":95028.1,"h":95039.1,"l":95010,"c":95010,"v":51000,"usd":0.53668197}
{"ts":1745989380000,"o":95010,"h":94992.9,"l":94980,"c":94980,"v":7900,"usd":0.08316625}
{"ts":1745989440000,"o":94980,"h":94970,"l":94930.1,"c":94949.9,"v":57900,"usd":0.60990608}
{"ts":1745989500000,"o":94949.9,"h":94953.2,"l":94936.1,"c":94938.5,"v":15400,"usd":0.16221201}
{"ts":1745989560000,"o":94938.5,"h":94969.9,"l":94925,"c":94939.6,"v":66000,"usd":0.69520619}
{"ts":1745989620000,"o":94939.6,"h":94957.6,"l":94930.7,"c":94934.4,"v":21200,"usd":0.22332046}
{"ts":1745989680000,"o":94934.4,"h":94934.3,"l":94913.7,"c":94913.7,"v":109400,"usd":1.15240881}
{"ts":1745989740000,"o":94913.7,"h":94980.4,"l":94932.5,"c":94979.2,"v":202600,"usd":2.13372701}
{"ts":1745989800000,"o":94979.2,"h":95023.1,"l":94984.9,"c":95023.1,"v":16700,"usd":0.17580203}
{"ts":1745989860000,"o":95023.1,"h":95011.9,"l":94990,"c":94990,"v":194600,"usd":2.04833429}
{"ts":1745989920000,"o":94990,"h":95003.5,"l":94970,"c":95003.5,"v":36700,"usd":0.38637989}
{"ts":1745989980000,"o":95003.5,"h":95009.7,"l":95000.1,"c":95000.1,"v":16500,"usd":0.17367944}
{"ts":1745990040000,"o":95000.1,"h":95060,"l":94980.1,"c":95060,"v":70000,"usd":0.7366101}
{"ts":1745990100000,"o":95060,"h":95084.1,"l":95060,"c":95060,"v":129000,"usd":1.35677572}
{"ts":1745990160000,"o":95060,"h":95038.9,"l":95001,"c":95010,"v":60800,"usd":0.63985967}
{"ts":1745990220000,"o":95010,"h":95078.1,"l":95000.2,"c":95078.1,"v":225600,"usd":2.37355474}
{"ts":1745990280000,"o":95078.1,"h":95088,"l":95060,"c":95060,"v":8300,"usd":0.0872962}
{"ts":1745990340000,"o":95060,"h":95050,"l":95030.1,"c":95030.1,"v":8200,"usd":0.08628583}
{"ts":1745990400000,"o":95030.1,"h":95030,"l":94999.3,"c":94999.3,"v":138400,"usd":1.45679567}
{"ts":1745990460000,"o":94999.3,"h":95035.9,"l":95020,"c":95035.9,"v":6200,"usd":0.06523954}
{"ts":1745990520000,"o":95035.9,"h":95041.9,"l":95017,"c":95017.1,"v":198400,"usd":2.08774745}
{"ts":1745990580000,"o":95017.1,"h":95040,"l":95037.2,"c":95040,"v":103900,"usd":1.09325337}
{"ts":1745990640000,"o":95040,"h":95045.2,"l":95037.2,"c":95037.2,"v":8300,"usd":0.08732841}
{"ts":1745990700000,"o":95037.2,"h":95045.2,"l":95037.2,"c":95045.2,"v":17400,"usd":0.18308322}
{"ts":1745990760000,"o":95045.2,"h":95049.8,"l":95043.4,"c":95049.8,"v":36900,"usd":0.38822615}
{"ts":1745990820000,"o":95049.8,"h":95043.3,"l":95020.1,"c":95038.9,"v":119000,"usd":1.2521472}
{"ts":1745990880000,"o":95038.9,"h":95036.2,"l":95001.3,"c":95016.5,"v":149300,"usd":1.57111448}
{"ts":1745990940000,"o":95016.5,"h":95016.4,"l":94971.7,"c":94974.8,"v":50500,"usd":0.53168212}
{"ts":1745991000000,"o":94974.8,"h":94974.9,"l":94958.2,"c":94958.2,"v":102100,"usd":1.07504185}
{"ts":1745991060000,"o":94958.2,"h":94976.7,"l":94954.1,"c":94976.7,"v":107700,"usd":1.13401953}
{"ts":1745991120000,"o":94976.7,"h":95020,"l":94976.8,"c":95020,"v":15100,"usd":0.15897893}
{"ts":1745991180000,"o":95020,"h":95030.7,"l":95016.4,"c":95016.4,"v":35400,"usd":0.3725283}
{"ts":1745991240000,"o":95016.4,"h":95016.4,"l":95016.4,"c":95016.4,"v":0,"usd":0}
{"ts":1745991300000,"o":95016.4,"h":95034.9,"l":95021.9,"c":95021.9,"v":46600,"usd":0.49036838}
{"ts":1745991360000,"o":95021.9,"h":95032.6,"l":95004.8,"c":95022.8,"v":30000,"usd":0.31569699}
{"ts":1745991420000,"o":95022.8,"h":95028.1,"l":94961.1,"c":94961.1,"v":23000,"usd":0.24210667}
{"ts":1745991480000,"o":94961.1,"h":94961.1,"l":94934.3,"c":94940,"v":324500,"usd":3.41740698}
{"ts":1745991540000,"o":94940,"h":94957.6,"l":94946.7,"c":94946.8,"v":21100,"usd":0.22222162}
{"ts":1745991600000,"o":94946.8,"h":94955.9,"l":94935.7,"c":94947.9,"v":43500,"usd":0.45814946}
{"ts":1745991660000,"o":94947.9,"h":95019.9,"l":94960,"c":95019.9,"v":97800,"usd":1.02926072}
{"ts":1745991720000,"o":95019.9,"h":95017.2,"l":94992.1,"c":94992.1,"v":1300,"usd":0.01368452}
{"ts":1745991780000,"o":94992.1,"h":94992,"l":94970.1,"c":94970.1,"v":157900,"usd":1.66238988}
{"ts":1745991840000,"o":94970.1,"h":94996.8,"l":94980.2,"c":94987.7,"v":110800,"usd":1.16639959}
{"ts":1745991900000,"o":94987.7,"h":94987.8,"l":94983,"c":94987.8,"v":8100,"usd":0.08527792}
{"ts":1745991960000,"o":94987.8,"h":94991.1,"l":94960,"c":94960,"v":111300,"usd":1.17178008}
{"ts":1745992020000,"o":94960,"h":94950,"l":94910,"c":94910,"v":2200,"usd":0.02317648}
{"ts":1745992080000,"o":94910,"h":94904.8,"l":94870.5,"c":94888.9,"v":294400,"usd":3.10236792}
{"ts":1745992140000,"o":94888.9,"h":94880.3,"l":94870.5,"c":94870.5,"v":34500,"usd":0.36364799}
{"ts":1745992200000,"o":94870.5,"h":94871.3,"l":94871.3,"c":94871.3,"v":44300,"usd":0.46694858}
{"ts":1745992260000,"o":94871.3,"h":94912.3,"l":94881.2,"c":94912.3,"v":112800,"usd":1.18860535}
{"ts":1745992320000,"o":94912.3,"h":94912.2,"l":94882.7,"c":94882.7,"v":52900,"usd":0.55748273}
{"ts":1745992380000,"o":94882.7,"h":94892.1,"l":94873,"c":94873,"v":88800,"usd":0.93583232}
{"ts":1745992440000,"o":94873,"h":94900,"l":94881.1,"c":94900,"v":50000,"usd":0.5269512}
{"ts":1745992500000,"o":94900,"h":94900,"l":94900,"c":94900,"v":0,"usd":0}
{"ts":1745992560000,"o":94900,"h":94893,"l":94850.9,"c":94850.9,"v":185500,"usd":1.95523635}
{"ts":1745992620000,"o":94850.9,"h":94895.6,"l":94870,"c":94890.5,"v":31800,"usd":0.33517319}
{"ts":1745992680000,"o":94890.5,"h":94895.5,"l":94895.5,"c":94895.5,"v":100500,"usd":1.05905895}
{"ts":1745992740000,"o":94895.5,"h":94880.2,"l":94880,"c":94880,"v":1100,"usd":0.01159356}
{"ts":1745992800000,"o":94880,"h":94870.1,"l":94870,"c":94870.1,"v":62300,"usd":0.65668561}
{"ts":1745992860000,"o":94870.1,"h":94895.7,"l":94877.7,"c":94895.7,"v":6500,"usd":0.06850763}
{"ts":1745992920000,"o":94895.7,"h":94895.7,"l":94895.7,"c":94895.7,"v":0,"usd":0}
{"ts":1745992980000,"o":94895.7,"h":94895.7,"l":94895.7,"c":94895.7,"v":105900,"usd":1.11596361}
{"ts":1745993040000,"o":94895.7,"h":94906.5,"l":94895.6,"c":94906.5,"v":37200,"usd":0.3920064}
{"ts":1745993100000,"o":94906.5,"h":94905.3,"l":94890.2,"c":94893.7,"v":62200,"usd":0.65545714}
{"ts":1745993160000,"o":94893.7,"h":94914.4,"l":94914.4,"c":94914.4,"v":400,"usd":0.00421432}
{"ts":1745993220000,"o":94914.4,"h":94891.8,"l":94880,"c":94880,"v":53400,"usd":0.56277468}
{"ts":1745993280000,"o":94880,"h":94870,"l":94830,"c":94830,"v":156900,"usd":1.65395332}
{"ts":1745993340000,"o":94830,"h":94843.9,"l":94826.3,"c":94843.9,"v":71400,"usd":0.75295336}
{"ts":1745993400000,"o":94843.9,"h":94859.9,"l":94846.1,"c":94846.1,"v":300,"usd":0.00316287}
{"ts":1745993460000,"o":94846.1,"h":94844.5,"l":94830,"c":94844.5,"v":83200,"usd":0.877322}
{"ts":1745993520000,"o":94844.5,"h":94872.2,"l":94858,"c":94858,"v":112000,"usd":1.18057194}
{"ts":1745993580000,"o":94858,"h":94875,"l":94857.6,"c":94875,"v":11400,"usd":0.12017536}
{"ts":1745993640000,"o":94875,"h":94880,"l":94872.3,"c":94880,"v":36600,"usd":0.38577782}
{"ts":1745993700000,"o":94880,"h":94887.7,"l":94874.8,"c":94887.7,"v":225600,"usd":2.3776525}
{"ts":1745993760000,"o":94887.7,"h":94910.8,"l":94889.6,"c":94910.8,"v":103000,"usd":1.08540341}
{"ts":1745993820000,"o":94910.8,"h":94947.7,"l":94918.9,"c":94935.3,"v":56800,"usd":0.5983099}
{"ts":1745993880000,"o":94935.3,"h":94942.6,"l":94835.9,"c":94837.2,"v":8468000,"usd":89.24701729}
{"ts":1745993940000,"o":94837.2,"h":94868.7,"l":94826.5,"c":94868.7,"v":443900,"usd":4.68057661}
{"ts":1745994000000,"o":94868.7,"h":94868.6,"l":94860.5,"c":94860.5,"v":47400,"usd":0.49964882}
{"ts":1745994060000,"o":94860.5,"h":94860.5,"l":94835.8,"c":94835.8,"v":123900,"usd":1.30621944}
{"ts":1745994120000,"o":94835.8,"h":94835.3,"l":94830.8,"c":94835.3,"v":42100,"usd":0.44394866}
{"ts":1745994180000,"o":94835.3,"h":94870,"l":94835.3,"c":94869.9,"v":83500,"usd":0.88034003}
{"ts":1745994240000,"o":94869.9,"h":94870,"l":94859.3,"c":94859.3,"v":66800,"usd":0.7041707}
{"ts":1745994300000,"o":94859.3,"h":94859.3,"l":94840.7,"c":94840.7,"v":82600,"usd":0.87077319}
{"ts":1745994360000,"o":94840.7,"h":94870,"l":94839.3,"c":94870,"v":115800,"usd":1.22077146}
{"ts":1745994420000,"o":94870,"h":94869.9,"l":94857.3,"c":94864.1,"v":70200,"usd":0.73999356}
{"ts":1745994480000,"o":94864.1,"h":94917.6,"l":94864.1,"c":94917.6,"v":1931000,"usd":20.35403621}
{"ts":1745994540000,"o":94917.6,"h":94917.1,"l":94895,"c":94895,"v":137400,"usd":1.44781757}
{"ts":1745994600000,"o":94895,"h":94912.6,"l":94905.8,"c":94912.6,"v":8500,"usd":0.08955622}
{"ts":1745994660000,"o":94912.6,"h":94912.5,"l":94903,"c":94910.8,"v":132400,"usd":1.39501828}
{"ts":1745994720000,"o":94910.8,"h":94910.9,"l":94900.4,"c":94900.4,"v":143700,"usd":1.514129}
{"ts":1745994780000,"o":94900.4,"h":94891.5,"l":94863.7,"c":94863.7,"v":137000,"usd":1.44392505}
{"ts":1745994840000,"o":94863.7,"h":94863.7,"l":94863.7,"c":94863.7,"v":0,"usd":0}
{"ts":1745994900000,"o":94863.7,"h":94860,"l":94828.4,"c":94828.4,"v":156200,"usd":1.64687865}
{"ts":1745994960000,"o":94828.4,"h":94827.1,"l":94807.1,"c":94807.1,"v":248300,"usd":2.61852518}
{"ts":1745995020000,"o":94807.1,"h":94807,"l":94797,"c":94797,"v":80300,"usd":0.84703137}
{"ts":1745995080000,"o":94797,"h":94795.2,"l":94785.2,"c":94785.2,"v":87900,"usd":0.92731785}
{"ts":1745995140000,"o":94785.2,"h":94784.5,"l":94770,"c":94770,"v":145500,"usd":1.53520798}
{"ts":1745995200000,"o":94770,"h":94770,"l":94770,"c":94770,"v":7500,"usd":0.07913925}
{"ts":1745995260000,"o":94770,"h":94817.8,"l":94770.1,"c":94808.3,"v":233400,"usd":2.46245533}
{"ts":1745995320000,"o":94808.3,"h":94800.2,"l":94781.2,"c":94781.2,"v":79600,"usd":0.83976629}
{"ts":1745995380000,"o":94781.2,"h":94781.1,"l":94744,"c":94744,"v":588200,"usd":6.20707881}
{"ts":1745995440000,"o":94744,"h":94744,"l":94732.6,"c":94732.6,"v":52400,"usd":0.5531046}
{"ts":1745995500000,"o":94732.6,"h":94732.7,"l":94732.6,"c":94732.6,"v":79200,"usd":0.8360352}
{"ts":1745995560000,"o":94732.6,"h":94751.9,"l":94730,"c":94730,"v":417200,"usd":4.40385992}
{"ts":1745995620000,"o":94730,"h":94727.8,"l":94727.7,"c":94727.8,"v":13500,"usd":0.1425141}
{"ts":1745995680000,"o":94727.8,"h":94727.7,"l":94717,"c":94717,"v":143400,"usd":1.51390797}
{"ts":1745995740000,"o":94717,"h":94751.7,"l":94717,"c":94751.7,"v":102300,"usd":1.0799065}
{"ts":1745995800000,"o":94751.7,"h":94769.7,"l":94751.7,"c":94768.6,"v":76300,"usd":0.80515406}
{"ts":1745995860000,"o":94768.6,"h":94781.2,"l":94781.2,"c":94781.2,"v":20000,"usd":0.211012}
{"ts":1745995920000,"o":94781.2,"h":94781.1,"l":94763.4,"c":94763.4,"v":52300,"usd":0.55183821}
{"ts":1745995980000,"o":94763.4,"h":94781.2,"l":94763.4,"c":94781.2,"v":47200,"usd":0.498042}
{"ts":1745996040000,"o":94781.2,"h":94781.2,"l":94773.6,"c":94777.3,"v":54300,"usd":0.57290916}
{"ts":1745996100000,"o":94777.3,"h":94778.2,"l":94777.8,"c":94778.2,"v":8000,"usd":0.08440746}
{"ts":1745996160000,"o":94778.2,"h":94778.2,"l":94738.4,"c":94738.4,"v":172700,"usd":1.8224456}
{"ts":1745996220000,"o":94738.4,"h":94739.9,"l":94732.1,"c":94739.9,"v":22100,"usd":0.23327298}
{"ts":1745996280000,"o":94739.9,"h":94737.3,"l":94708.8,"c":94725.3,"v":525800,"usd":5.55087681}
{"ts":1745996340000,"o":94725.3,"h":94725.3,"l":94725.3,"c":94725.3,"v":5000,"usd":0.052784}
{"ts":1745996400000,"o":94725.3,"h":94725.3,"l":94717.4,"c":94717.4,"v":95000,"usd":1.00289609}
{"ts":1745996460000,"o":94717.4,"h":94761.4,"l":94717.4,"c":94753.6,"v":138200,"usd":1.4587944}
{"ts":1745996520000,"o":94753.6,"h":94816.1,"l":94751.8,"c":94816,"v":211000,"usd":2.22619873}
{"ts":1745996580000,"o":94816,"h":94804.9,"l":94769.1,"c":94769.1,"v":54300,"usd":0.57278937}
{"ts":1745996640000,"o":94769.1,"h":94772.3,"l":94761.2,"c":94761.2,"v":29100,"usd":0.3070542}
{"ts":1745996700000,"o":94761.2,"h":94776.9,"l":94761.2,"c":94775,"v":52200,"usd":0.55077523}
{"ts":1745996760000,"o":94775,"h":94773.2,"l":94750.3,"c":94750.9,"v":34600,"usd":0.36512763}
{"ts":1745996820000,"o":94750.9,"h":94776.8,"l":94750.9,"c":94758.9,"v":68900,"usd":0.72710093}
{"ts":1745996880000,"o":94758.9,"h":94753.8,"l":94730,"c":94730,"v":53900,"usd":0.56889677}
{"ts":1745996940000,"o":94730,"h":94730,"l":94705.1,"c":94706.3,"v":401300,"usd":4.23701491}
{"ts":1745997000000,"o":94706.3,"h":94720,"l":94706.5,"c":94720,"v":20400,"usd":0.21540141}
{"ts":1745997060000,"o":94720,"h":94720,"l":94709,"c":94719.7,"v":2500,"usd":0.02639628}
{"ts":1745997120000,"o":94719.7,"h":94743.8,"l":94724.1,"c":94725,"v":53500,"usd":0.56476316}
{"ts":1745997180000,"o":94725,"h":94735.7,"l":94733.9,"c":94735.7,"v":7900,"usd":0.08339095}
{"ts":1745997240000,"o":94735.7,"h":94761.6,"l":94730.3,"c":94761.5,"v":69300,"usd":0.73143973}
{"ts":1745997300000,"o":94761.5,"h":94777,"l":94761.5,"c":94777,"v":24700,"usd":0.2606252}
{"ts":1745997360000,"o":94777,"h":94815.9,"l":94777,"c":94808.5,"v":497100,"usd":5.24379131}
{"ts":1745997420000,"o":94808.5,"h":94815.9,"l":94810.6,"c":94815.9,"v":165500,"usd":1.74550601}
{"ts":1745997480000,"o":94815.9,"h":94829.8,"l":94816.5,"c":94816.5,"v":97900,"usd":1.03248157}
{"ts":1745997540000,"o":94816.5,"h":94823.1,"l":94810.3,"c":94818.3,"v":9100,"usd":0.09597401}
{"ts":1745997600000,"o":94818.3,"h":94856.1,"l":94811.6,"c":94814.3,"v":168000,"usd":1.77152902}
{"ts":1745997660000,"o":94814.3,"h":94814.2,"l":94807.3,"c":94807.3,"v":104900,"usd":1.10641928}
{"ts":1745997720000,"o":94807.3,"h":94807.2,"l":94780,"c":94780,"v":53100,"usd":0.56013556}
{"ts":1745997780000,"o":94780,"h":94775,"l":94762.9,"c":94772.3,"v":29300,"usd":0.30917167}
{"ts":1745997840000,"o":94772.3,"h":94772.4,"l":94741.3,"c":94741.3,"v":123000,"usd":1.29801458}
{"ts":1745997900000,"o":94741.3,"h":94741.4,"l":94741.4,"c":94741.4,"v":100,"usd":0.0010555}
{"ts":1745997960000,"o":94741.4,"h":94760.7,"l":94741.4,"c":94760.7,"v":12200,"usd":0.12876453}
{"ts":1745998020000,"o":94760.7,"h":94760.6,"l":94760.6,"c":94760.6,"v":106500,"usd":1.12388385}
{"ts":1745998080000,"o":94760.6,"h":94747.7,"l":94743.8,"c":94747.7,"v":44600,"usd":0.47074403}
{"ts":1745998140000,"o":94747.7,"h":94769.5,"l":94765.7,"c":94765.7,"v":100700,"usd":1.06261421}
{"ts":1745998200000,"o":94765.7,"h":94753.8,"l":94715.7,"c":94715.7,"v":107000,"usd":1.12946253}
{"ts":1745998260000,"o":94715.7,"h":94737.9,"l":94710,"c":94710,"v":206500,"usd":2.17989658}
{"ts":1745998320000,"o":94710,"h":94706.3,"l":94669.8,"c":94669.9,"v":315200,"usd":3.32873887}
{"ts":1745998380000,"o":94669.9,"h":94680.5,"l":94623.8,"c":94631.4,"v":573600,"usd":6.06050711}
{"ts":1745998440000,"o":94631.4,"h":94657.8,"l":94623.8,"c":94657.8,"v":89700,"usd":0.94792289}
{"ts":1745998500000,"o":94657.8,"h":94658,"l":94658,"c":94658,"v":2400,"usd":0.02535432}
{"ts":1745998560000,"o":94658,"h":94658,"l":94623.7,"c":94623.7,"v":36200,"usd":0.38249695}
{"ts":1745998620000,"o":94623.7,"h":94629.9,"l":94614.2,"c":94629.8,"v":120400,"usd":1.27252627}
{"ts":1745998680000,"o":94629.8,"h":94629.9,"l":94595.3,"c":94604.5,"v":168400,"usd":1.77991433}
{"ts":1745998740000,"o":94604.5,"h":94604.5,"l":94584.6,"c":94584.6,"v":55400,"usd":0.58569829}
{"ts":1745998800000,"o":94584.6,"h":94596.5,"l":94584.6,"c":94596.5,"v":73000,"usd":0.77175612}
{"ts":1745998860000,"o":94596.5,"h":94604.5,"l":94590.5,"c":94590.5,"v":138500,"usd":1.46406081}
{"ts":1745998920000,"o":94590.5,"h":94600,"l":94590,"c":94590.1,"v":9900,"usd":0.10466008}
{"ts":1745998980000,"o":94590.1,"h":94590,"l":94556.1,"c":94556.2,"v":155100,"usd":1.6400343}
{"ts":1745999040000,"o":94556.2,"h":94556.1,"l":94551,"c":94551,"v":29600,"usd":0.31304534}
{"ts":1745999100000,"o":94551,"h":94544.9,"l":94540.6,"c":94540.6,"v":105200,"usd":1.11274533}
{"ts":1745999160000,"o":94540.6,"h":94540.6,"l":94526.5,"c":94526.5,"v":156200,"usd":1.65229112}
{"ts":1745999220000,"o":94526.5,"h":94548.3,"l":94514.3,"c":94514.3,"v":189800,"usd":2.00790767}
{"ts":1745999280000,"o":94514.3,"h":94534.7,"l":94500,"c":94500,"v":123400,"usd":1.30559882}
{"ts":1745999340000,"o":94500,"h":94500,"l":94484.7,"c":94492.2,"v":347400,"usd":3.67664701}
{"ts":1745999400000,"o":94492.2,"h":94520,"l":94470.4,"c":94505.7,"v":446000,"usd":4.72018663}
{"ts":1745999460000,"o":94505.7,"h":94508,"l":94475.6,"c":94484.1,"v":25300,"usd":0.26772964}
{"ts":1745999520000,"o":94484.1,"h":94520,"l":94484.1,"c":94510,"v":39100,"usd":0.41374474}
{"ts":1745999580000,"o":94510,"h":94576.3,"l":94507.2,"c":94554.2,"v":155400,"usd":1.64369942}
{"ts":1745999640000,"o":94554.2,"h":94580.1,"l":94555,"c":94568.3,"v":172400,"usd":1.82311171}
{"ts":1745999700000,"o":94568.3,"h":94587.7,"l":94560.1,"c":94587.7,"v":105600,"usd":1.11661967}
{"ts":1745999760000,"o":94587.7,"h":94596,"l":94589.4,"c":94596,"v":31100,"usd":0.32877135}
{"ts":1745999820000,"o":94596,"h":94591,"l":94582.9,"c":94582.9,"v":11200,"usd":0.11840433}
{"ts":1745999880000,"o":94582.9,"h":94582.8,"l":94580.9,"c":94580.9,"v":15000,"usd":0.15859295}
{"ts":1745999940000,"o":94580.9,"h":94582.8,"l":94553.9,"c":94553.9,"v":191500,"usd":2.02510825}
{"ts":1746000000000,"o":94553.9,"h":94597.8,"l":94551.1,"c":94591.8,"v":134700,"usd":1.42426144}
{"ts":1746000060000,"o":94591.8,"h":94600,"l":94552.2,"c":94600,"v":492500,"usd":5.20760353}
{"ts":1746000120000,"o":94600,"h":94618.2,"l":94592.1,"c":94592.1,"v":31200,"usd":0.32981}
{"ts":1746000180000,"o":94592.1,"h":94603.7,"l":94535.1,"c":94535.1,"v":361000,"usd":3.81706286}
{"ts":1746000240000,"o":94535.1,"h":94545.1,"l":94539.3,"c":94545.1,"v":16100,"usd":0.17029468}
{"ts":1746000300000,"o":94545.1,"h":94561.5,"l":94554.3,"c":94555.7,"v":800,"usd":0.00846051}
{"ts":1746000360000,"o":94555.7,"h":94555.8,"l":94555.7,"c":94555.7,"v":46400,"usd":0.49071712}
{"ts":1746000420000,"o":94555.7,"h":94580,"l":94542.3,"c":94574.2,"v":158400,"usd":1.67533429}
{"ts":1746000480000,"o":94574.2,"h":94571.2,"l":94528.7,"c":94528.7,"v":186600,"usd":1.97378171}
{"ts":1746000540000,"o":94528.7,"h":94532.7,"l":94523.4,"c":94523.4,"v":21400,"usd":0.22639446}
{"ts":1746000600000,"o":94523.4,"h":94560,"l":94520.8,"c":94560,"v":49300,"usd":0.52144447}
{"ts":1746000660000,"o":94560,"h":94599.3,"l":94572.4,"c":94599.3,"v":2500,"usd":0.02643076}
{"ts":1746000720000,"o":94599.3,"h":94630,"l":94610,"c":94630,"v":162600,"usd":1.71859291}
{"ts":1746000780000,"o":94630,"h":94666,"l":94642.1,"c":94652.6,"v":50800,"usd":0.53670904}
{"ts":1746000840000,"o":94652.6,"h":94672.3,"l":94645.8,"c":94672.3,"v":96300,"usd":1.01738987}
{"ts":1746000900000,"o":94672.3,"h":94687.6,"l":94675.1,"c":94687.6,"v":23000,"usd":0.24291748}
{"ts":1746000960000,"o":94687.6,"h":94729.8,"l":94680.1,"c":94729.8,"v":265000,"usd":2.79849919}
{"ts":1746001020000,"o":94729.8,"h":94774.3,"l":94717.9,"c":94728.5,"v":461300,"usd":4.86897423}
{"ts":1746001080000,"o":94728.5,"h":94734.1,"l":94713.7,"c":94717.8,"v":57600,"usd":0.60807661}
{"ts":1746001140000,"o":94717.8,"h":94710,"l":94680.1,"c":94680.1,"v":103900,"usd":1.09725535}
{"ts":1746001200000,"o":94680.1,"h":94698,"l":94670,"c":94670,"v":55200,"usd":0.58303745}
{"ts":1746001260000,"o":94670,"h":94659.2,"l":94650,"c":94650,"v":236400,"usd":2.49761046}
{"ts":1746001320000,"o":94650,"h":94642,"l":94640,"c":94640,"v":8900,"usd":0.09403835}
{"ts":1746001380000,"o":94640,"h":94656.6,"l":94649.7,"c":94656.6,"v":16600,"usd":0.17537734}
{"ts":1746001440000,"o":94656.6,"h":94659.9,"l":94638.7,"c":94638.7,"v":39700,"usd":0.41943016}
{"ts":1746001500000,"o":94638.7,"h":94646.6,"l":94637.8,"c":94637.8,"v":20800,"usd":0.21976801}
{"ts":1746001560000,"o":94637.8,"h":94637.9,"l":94600,"c":94600,"v":148200,"usd":1.56629537}
{"ts":1746001620000,"o":94600,"h":94600,"l":94600,"c":94600,"v":3300,"usd":0.03488364}
{"ts":1746001680000,"o":94600,"h":94590,"l":94560.1,"c":94560.7,"v":109800,"usd":1.16093126}
{"ts":1746001740000,"o":94560.7,"h":94580,"l":94529.8,"c":94529.8,"v":141000,"usd":1.49112395}
{"ts":1746001800000,"o":94529.8,"h":94532.6,"l":94500,"c":94500,"v":119400,"usd":1.26330824}
{"ts":1746001860000,"o":94500,"h":94540,"l":94510.1,"c":94540,"v":108900,"usd":1.15224453}
{"ts":1746001920000,"o":94540,"h":94589,"l":94564.6,"c":94589,"v":600,"usd":0.00634389}
{"ts":1746001980000,"o":94589,"h":94590.2,"l":94544.9,"c":94544.9,"v":21600,"usd":0.22835833}
{"ts":1746002040000,"o":94544.9,"h":94544.9,"l":94518.1,"c":94518.1,"v":77600,"usd":0.8208418}
{"ts":1746002100000,"o":94518.1,"h":94533,"l":94500,"c":94533,"v":253900,"usd":2.68649142}
{"ts":1746002160000,"o":94533,"h":94540,"l":94536.8,"c":94540,"v":10700,"usd":0.11318139}
{"ts":1746002220000,"o":94540,"h":94580,"l":94554,"c":94580,"v":20400,"usd":0.21573127}
{"ts":1746002280000,"o":94580,"h":94580,"l":94580,"c":94580,"v":0,"usd":0}
{"ts":1746002340000,"o":94580,"h":94599.6,"l":94580,"c":94599.6,"v":8400,"usd":0.08881198}
{"ts":1746002400000,"o":94599.6,"h":94599.7,"l":94599.6,"c":94599.7,"v":157800,"usd":1.66808802}
{"ts":1746002460000,"o":94599.7,"h":94614.4,"l":94599.7,"c":94606.6,"v":138900,"usd":1.46827291}
{"ts":1746002520000,"o":94606.6,"h":94595,"l":94560.8,"c":94560.8,"v":64800,"usd":0.68512913}
{"ts":1746002580000,"o":94560.8,"h":94569.9,"l":94564.8,"c":94569.9,"v":20200,"usd":0.21359894}
{"ts":1746002640000,"o":94569.9,"h":94570,"l":94570,"c":94570,"v":94700,"usd":1.00137674}
{"ts":1746002700000,"o":94570,"h":94600,"l":94570.6,"c":94600,"v":179500,"usd":1.89775487}
{"ts":1746002760000,"o":94600,"h":94615.6,"l":94572,"c":94572,"v":22300,"usd":0.23573948}
{"ts":1746002820000,"o":94572,"h":94593.6,"l":94569.9,"c":94569.9,"v":184400,"usd":1.94964954}
{"ts":1746002880000,"o":94569.9,"h":94577.7,"l":94569.9,"c":94577.7,"v":57600,"usd":0.60907383}
{"ts":1746002940000,"o":94577.7,"h":94577.6,"l":94561.1,"c":94561.1,"v":21300,"usd":0.22521186}
{"ts":1746003000000,"o":94561.1,"h":94576.3,"l":94573.3,"c":94576.3,"v":7200,"usd":0.07612923}
{"ts":1746003060000,"o":94576.3,"h":94586.9,"l":94560.1,"c":94578.1,"v":21800,"usd":0.2305087}
{"ts":1746003120000,"o":94578.1,"h":94626.1,"l":94560,"c":94626.1,"v":82900,"usd":0.87646096}
{"ts":1746003180000,"o":94626.1,"h":94672,"l":94632.4,"c":94672,"v":118600,"usd":1.25321352}
{"ts":1746003240000,"o":94672,"h":94698.5,"l":94676.1,"c":94696,"v":106800,"usd":1.12795476}
{"ts":1746003300000,"o":94696,"h":94689.6,"l":94683.1,"c":94683.1,"v":8100,"usd":0.08554381}
{"ts":1746003360000,"o":94683.1,"h":94670.9,"l":94660,"c":94660,"v":104400,"usd":1.10280415}
{"ts":1746003420000,"o":94660,"h":94689.7,"l":94667.4,"c":94689.7,"v":21700,"usd":0.22920549}
{"ts":1746003480000,"o":94689.7,"h":94689.8,"l":94689.7,"c":94689.7,"v":6300,"usd":0.06653304}
{"ts":1746003540000,"o":94689.7,"h":94689.7,"l":94689.7,"c":94689.7,"v":62200,"usd":0.65688176}
{"ts":1746003600000,"o":94689.7,"h":94720,"l":94674.8,"c":94690,"v":265400,"usd":2.80276532}
{"ts":1746003660000,"o":94690,"h":94735,"l":94670.1,"c":94735,"v":141800,"usd":1.49709853}
{"ts":1746003720000,"o":94735,"h":94749.8,"l":94734.4,"c":94749.7,"v":144700,"usd":1.5272619}
{"ts":1746003780000,"o":94749.7,"h":94757.9,"l":94749.8,"c":94757.9,"v":12600,"usd":0.1329777}
{"ts":1746003840000,"o":94757.9,"h":94758.5,"l":94749.8,"c":94758.5,"v":13100,"usd":0.1382539}
{"ts":1746003900000,"o":94758.5,"h":94758.4,"l":94724.2,"c":94746.6,"v":179400,"usd":1.89347876}
{"ts":1746003960000,"o":94746.6,"h":94760,"l":94758.2,"c":94760,"v":44400,"usd":0.46856204}
{"ts":1746004020000,"o":94760,"h":94762.1,"l":94762.1,"c":94762.1,"v":13800,"usd":0.14562726}
{"ts":1746004080000,"o":94762.1,"h":94762.2,"l":94762.1,"c":94762.2,"v":62400,"usd":0.65848848}
{"ts":1746004140000,"o":94762.2,"h":94772,"l":94750.8,"c":94750.8,"v":274100,"usd":2.89250263}
{"ts":1746004200000,"o":94750.8,"h":94746.9,"l":94730.5,"c":94738.9,"v":71600,"usd":0.75578112}
{"ts":1746004260000,"o":94738.9,"h":94756.1,"l":94723.3,"c":94723.3,"v":41600,"usd":0.4391569}
{"ts":1746004320000,"o":94723.3,"h":94722.1,"l":94678.2,"c":94678.2,"v":72900,"usd":0.76992307}
{"ts":1746004380000,"o":94678.2,"h":94691.6,"l":94682.1,"c":94685,"v":212600,"usd":2.24538418}
{"ts":1746004440000,"o":94685,"h":94692.1,"l":94682.1,"c":94682.1,"v":9800,"usd":0.10349405}
{"ts":1746004500000,"o":94682.1,"h":94685.8,"l":94682.1,"c":94682.1,"v":52400,"usd":0.55341153}
{"ts":1746004560000,"o":94682.1,"h":94680.8,"l":94660,"c":94660,"v":102400,"usd":1.08157936}
{"ts":1746004620000,"o":94660,"h":94675.4,"l":94650.4,"c":94650.4,"v":89200,"usd":0.94227654}
{"ts":1746004680000,"o":94650.4,"h":94662.6,"l":94642.1,"c":94642.1,"v":138200,"usd":1.46007572}
{"ts":1746004740000,"o":94642.1,"h":94679.8,"l":94642.1,"c":94669.9,"v":164000,"usd":1.73233576}
{"ts":1746004800000,"o":94669.9,"h":94671.1,"l":94660.2,"c":94671.1,"v":39900,"usd":0.42148039}
{"ts":1746004860000,"o":94671.1,"h":94699.9,"l":94679.9,"c":94688.1,"v":116700,"usd":1.23253004}
{"ts":1746004920000,"o":94688.1,"h":94699.9,"l":94685.4,"c":94699.9,"v":40700,"usd":0.42980527}
{"ts":1746004980000,"o":94699.9,"h":94700,"l":94699.9,"c":94700,"v":12900,"usd":0.13622013}
{"ts":1746005040000,"o":94700,"h":94700,"l":94679.9,"c":94679.9,"v":153100,"usd":1.61689954}
{"ts":1746005100000,"o":94679.9,"h":94679.9,"l":94661.6,"c":94670,"v":50900,"usd":0.53765604}
{"ts":1746005160000,"o":94670,"h":94680,"l":94680,"c":94680,"v":100,"usd":0.00105619}
{"ts":1746005220000,"o":94680,"h":94687.3,"l":94679.9,"c":94679.9,"v":144700,"usd":1.52827333}
{"ts":1746005280000,"o":94679.9,"h":94671.6,"l":94671.5,"c":94671.6,"v":8100,"usd":0.08555868}
{"ts":1746005340000,"o":94671.6,"h":94723.8,"l":94690.7,"c":94723.8,"v":118700,"usd":1.25338478}
{"ts":1746005400000,"o":94723.8,"h":94747.2,"l":94732.4,"c":94747.2,"v":134900,"usd":1.42390576}
{"ts":1746005460000,"o":94747.2,"h":94790.4,"l":94748.3,"c":94790.1,"v":200800,"usd":2.11853901}
{"ts":1746005520000,"o":94790.1,"h":94805.3,"l":94770.9,"c":94777.8,"v":370400,"usd":3.90745761}
{"ts":1746005580000,"o":94777.8,"h":94780,"l":94777.8,"c":94780,"v":8300,"usd":0.08757324}
{"ts":1746005640000,"o":94780,"h":94810.4,"l":94805.1,"c":94810.4,"v":99200,"usd":1.04635506}
{"ts":1746005700000,"o":94810.4,"h":94810.4,"l":94810.3,"c":94810.4,"v":61000,"usd":0.6433914}
{"ts":1746005760000,"o":94810.4,"h":94810.3,"l":94810.3,"c":94810.3,"v":73700,"usd":0.77734338}
{"ts":1746005820000,"o":94810.3,"h":94812,"l":94810.4,"c":94812,"v":102700,"usd":1.08321796}
{"ts":1746005880000,"o":94812,"h":94890.9,"l":94819.9,"c":94887.8,"v":368600,"usd":3.88556898}
{"ts":1746005940000,"o":94887.8,"h":94880.2,"l":94859.8,"c":94863.3,"v":103800,"usd":1.09419304}
{"ts":1746006000000,"o":94863.3,"h":94863.5,"l":94840.1,"c":94863.3,"v":283100,"usd":2.98454183}
{"ts":1746006060000,"o":94863.3,"h":94863.3,"l":94863.3,"c":94863.3,"v":0,"usd":0}
{"ts":1746006120000,"o":94863.3,"h":94929.7,"l":94863.4,"c":94929.6,"v":312300,"usd":3.29127703}
{"ts":1746006180000,"o":94929.6,"h":95012.4,"l":94918.6,"c":94955.4,"v":679500,"usd":7.15520721}
{"ts":1746006240000,"o":94955.4,"h":94959.8,"l":94958.9,"c":94959.7,"v":70900,"usd":0.74663472}
{"ts":1746006300000,"o":94959.7,"h":94960,"l":94933.5,"c":94960,"v":242100,"usd":2.54955262}
{"ts":1746006360000,"o":94960,"h":94985,"l":94940,"c":94940,"v":221900,"usd":2.33635142}
{"ts":1746006420000,"o":94940,"h":94947.5,"l":94921.9,"c":94928.3,"v":130600,"usd":1.37568379}
{"ts":1746006480000,"o":94928.3,"h":94923.5,"l":94906.2,"c":94906.3,"v":151800,"usd":1.59921216}
{"ts":1746006540000,"o":94906.3,"h":94915.3,"l":94904.8,"c":94904.8,"v":17200,"usd":0.18122806}
{"ts":1746006600000,"o":94904.8,"h":94904.8,"l":94904.8,"c":94904.8,"v":119200,"usd":1.25599848}
{"ts":1746006660000,"o":94904.8,"h":94910.6,"l":94904.8,"c":94904.8,"v":35900,"usd":0.37827415}
{"ts":1746006720000,"o":94904.8,"h":94904.8,"l":94890.1,"c":94890.1,"v":98700,"usd":1.04000109}
{"ts":1746006780000,"o":94890.1,"h":94899.4,"l":94899.3,"c":94899.3,"v":50700,"usd":0.53425125}
{"ts":1746006840000,"o":94899.3,"h":94899.3,"l":94899.3,"c":94899.3,"v":125100,"usd":1.31824125}
{"ts":1746006900000,"o":94899.3,"h":94943.4,"l":94899.4,"c":94937.8,"v":165700,"usd":1.74572572}
{"ts":1746006960000,"o":94937.8,"h":94968.4,"l":94938.8,"c":94960,"v":78600,"usd":0.8276709}
{"ts":1746007020000,"o":94960,"h":94957.2,"l":94942.9,"c":94948,"v":51700,"usd":0.54448474}
{"ts":1746007080000,"o":94948,"h":94952.9,"l":94924,"c":94929.2,"v":102300,"usd":1.07747623}
{"ts":1746007140000,"o":94929.2,"h":94945.4,"l":94929.5,"c":94940.1,"v":108600,"usd":1.14399563}
{"ts":1746007200000,"o":94940.1,"h":94948.5,"l":94936.4,"c":94936.5,"v":9600,"usd":0.10111238}
{"ts":1746007260000,"o":94936.5,"h":94959.9,"l":94911.8,"c":94911.8,"v":210200,"usd":2.21412078}
{"ts":1746007320000,"o":94911.8,"h":94911.8,"l":94857.2,"c":94857.2,"v":248800,"usd":2.62232423}
{"ts":1746007380000,"o":94857.2,"h":94856.1,"l":94840,"c":94840,"v":18700,"usd":0.19715414}
{"ts":1746007440000,"o":94840,"h":94872.5,"l":94852.8,"c":94869.1,"v":53600,"usd":0.56503671}
{"ts":1746007500000,"o":94869.1,"h":94846,"l":94845.9,"c":94846,"v":24600,"usd":0.25936764}
{"ts":1746007560000,"o":94846,"h":94879.8,"l":94847.4,"c":94847.4,"v":59400,"usd":0.62623597}
{"ts":1746007620000,"o":94847.4,"h":94840,"l":94829.8,"c":94832,"v":16100,"usd":0.16977636}
{"ts":1746007680000,"o":94832,"h":94877.2,"l":94855.8,"c":94876.7,"v":106700,"usd":1.12464466}
{"ts":1746007740000,"o":94876.7,"h":94876.7,"l":94860.8,"c":94865.7,"v":46000,"usd":0.48488816}
{"ts":1746007800000,"o":94865.7,"h":94873,"l":94843.1,"c":94871.1,"v":173000,"usd":1.82378233}
{"ts":1746007860000,"o":94871.1,"h":94871.1,"l":94871.1,"c":94871.1,"v":0,"usd":0}
{"ts":1746007920000,"o":94871.1,"h":94871.8,"l":94865.8,"c":94871.8,"v":11700,"usd":0.12333169}
{"ts":1746007980000,"o":94871.8,"h":94876.8,"l":94865.8,"c":94865.8,"v":61400,"usd":0.64716908}
{"ts":1746008040000,"o":94865.8,"h":94865.8,"l":94865.8,"c":94865.8,"v":0,"usd":0}
{"ts":1746008100000,"o":94865.8,"h":94927.1,"l":94877.1,"c":94921.8,"v":333400,"usd":3.51340593}
{"ts":1746008160000,"o":94921.8,"h":94926,"l":94919.3,"c":94919.3,"v":11700,"usd":0.12326237}
{"ts":1746008220000,"o":94919.3,"h":94919.3,"l":94900,"c":94900,"v":5400,"usd":0.05689436}
{"ts":1746008280000,"o":94900,"h":94895.5,"l":94890,"c":94890,"v":18300,"usd":0.19284477}
{"ts":1746008340000,"o":94890,"h":94890,"l":94850,"c":94850,"v":151600,"usd":1.59797185}
{"ts":1746008400000,"o":94850,"h":94860,"l":94849,"c":94850.8,"v":26900,"usd":0.28360649}
{"ts":1746008460000,"o":94850.8,"h":94860.8,"l":94850.8,"c":94852,"v":7200,"usd":0.07590518}
{"ts":1746008520000,"o":94852,"h":94866.7,"l":94859.6,"c":94866.7,"v":14800,"usd":0.15601575}
{"ts":1746008580000,"o":94866.7,"h":94875,"l":94866.7,"c":94874.9,"v":20700,"usd":0.21819854}
{"ts":1746008640000,"o":94874.9,"h":94860.6,"l":94860.5,"c":94860.5,"v":1100,"usd":0.01159598}
{"ts":1746008700000,"o":94860.5,"h":94859.6,"l":94859.6,"c":94859.6,"v":1500,"usd":0.01581285}
{"ts":1746008760000,"o":94859.6,"h":94865.2,"l":94859.1,"c":94859.1,"v":92200,"usd":0.97195392}
{"ts":1746008820000,"o":94859.1,"h":94879.9,"l":94855,"c":94879.9,"v":434200,"usd":4.57730207}
{"ts":1746008880000,"o":94879.9,"h":94878.2,"l":94878.2,"c":94878.2,"v":1000,"usd":0.0105398}
{"ts":1746008940000,"o":94878.2,"h":94878.2,"l":94878.1,"c":94878.1,"v":10100,"usd":0.10645198}
{"ts":1746009000000,"o":94878.1,"h":94886.6,"l":94873.1,"c":94886.6,"v":32900,"usd":0.3467657}
{"ts":1746009060000,"o":94886.6,"h":94912.4,"l":94870,"c":94870,"v":174500,"usd":1.83891664}
{"ts":1746009120000,"o":94870,"h":94863.3,"l":94854.6,"c":94854.6,"v":15800,"usd":0.16656684}
{"ts":1746009180000,"o":94854.6,"h":94873.4,"l":94854.6,"c":94873.4,"v":13100,"usd":0.1381006}
{"ts":1746009240000,"o":94873.4,"h":94873.3,"l":94858.5,"c":94866.2,"v":12700,"usd":0.13387044}
{"ts":1746009300000,"o":94866.2,"h":94876.6,"l":94859.7,"c":94871.8,"v":4900,"usd":0.0516517}
{"ts":1746009360000,"o":94871.8,"h":94857.8,"l":94854.6,"c":94856.1,"v":22900,"usd":0.24141581}
{"ts":1746009420000,"o":94856.1,"h":94905.9,"l":94866,"c":94905.9,"v":261500,"usd":2.75611797}
{"ts":1746009480000,"o":94905.9,"h":94920,"l":94912.4,"c":94920,"v":110700,"usd":1.166332}
{"ts":1746009540000,"o":94920,"h":94949.2,"l":94920,"c":94949.2,"v":288200,"usd":3.0358301}
{"ts":1746009600000,"o":94949.2,"h":94949.2,"l":94949.2,"c":94949.2,"v":2500,"usd":0.02632975}
{"ts":1746009660000,"o":94949.2,"h":94949.2,"l":94935.7,"c":94935.7,"v":140000,"usd":1.47448401}
{"ts":1746009720000,"o":94935.7,"h":94940.3,"l":94935.6,"c":94935.6,"v":183600,"usd":1.93392604}
{"ts":1746009780000,"o":94935.6,"h":94945.8,"l":94929.2,"c":94945.7,"v":10100,"usd":0.10638972}
{"ts":1746009840000,"o":94945.7,"h":94949.2,"l":94945.8,"c":94949.1,"v":5300,"usd":0.05582076}
{"ts":1746009900000,"o":94949.1,"h":94949.1,"l":94937,"c":94943.6,"v":13700,"usd":0.14429451}
{"ts":1746009960000,"o":94943.6,"h":94943.5,"l":94930.3,"c":94940.3,"v":8300,"usd":0.08742691}
{"ts":1746010020000,"o":94940.3,"h":94929.2,"l":94900,"c":94900.5,"v":257500,"usd":2.7129699}
{"ts":1746010080000,"o":94900.5,"h":94922.4,"l":94900.5,"c":94908.2,"v":11000,"usd":0.11590747}
{"ts":1746010140000,"o":94908.2,"h":94917.9,"l":94900.4,"c":94917.9,"v":33600,"usd":0.35401636}
{"ts":1746010200000,"o":94917.9,"h":94953.6,"l":94940,"c":94953.6,"v":200500,"usd":2.11160315}
{"ts":1746010260000,"o":94953.6,"h":94953.6,"l":94941,"c":94941.1,"v":5200,"usd":0.0547658}
{"ts":1746010320000,"o":94941.1,"h":94969,"l":94941.1,"c":94968,"v":121000,"usd":1.27431919}
{"ts":1746010380000,"o":94968,"h":94968.2,"l":94959.4,"c":94963.9,"v":59300,"usd":0.62443635}
{"ts":1746010440000,"o":94963.9,"h":94968.1,"l":94959.5,"c":94963.5,"v":56400,"usd":0.59391256}
{"ts":1746010500000,"o":94963.5,"h":94978.3,"l":94963.2,"c":94975.1,"v":93800,"usd":0.98769609}
{"ts":1746010560000,"o":94975.1,"h":94992.5,"l":94969.9,"c":94969.9,"v":163400,"usd":1.72037312}
{"ts":1746010620000,"o":94969.9,"h":94963.2,"l":94890.3,"c":94890.4,"v":287300,"usd":3.02702539}
{"ts":1746010680000,"o":94890.4,"h":94898,"l":94880,"c":94880,"v":162200,"usd":1.7093671}
{"ts":1746010740000,"o":94880,"h":94898,"l":94880.1,"c":94895.6,"v":56800,"usd":0.59857402}
{"ts":1746010800000,"o":94895.6,"h":94918.2,"l":94897.9,"c":94909.7,"v":93100,"usd":0.98104725}
{"ts":1746010860000,"o":94909.7,"h":94935.2,"l":94909.7,"c":94924,"v":110100,"usd":1.15995975}
{"ts":1746010920000,"o":94924,"h":94927,"l":94923,"c":94923.1,"v":11500,"usd":0.12114962}
{"ts":1746010980000,"o":94923.1,"h":94949.9,"l":94923.1,"c":94940.4,"v":36900,"usd":0.38867314}
{"ts":1746011040000,"o":94940.4,"h":94947.6,"l":94940.7,"c":94947.6,"v":35700,"usd":0.37601581}
{"ts":1746011100000,"o":94947.6,"h":94947.6,"l":94934.8,"c":94934.8,"v":11200,"usd":0.11796891}
{"ts":1746011160000,"o":94934.8,"h":94934.7,"l":94920.1,"c":94932.1,"v":44800,"usd":0.47195208}
{"ts":1746011220000,"o":94932.1,"h":94939.2,"l":94926.6,"c":94926.7,"v":13200,"usd":0.13904767}
{"ts":1746011280000,"o":94926.7,"h":94942,"l":94920,"c":94933,"v":9000,"usd":0.09481093}
{"ts":1746011340000,"o":94933,"h":94945.5,"l":94921.3,"c":94921.3,"v":47300,"usd":0.4982508}
{"ts":1746011400000,"o":94921.3,"h":94962.7,"l":94921.2,"c":94962.7,"v":138300,"usd":1.45686433}
{"ts":1746011460000,"o":94962.7,"h":94965.5,"l":94950.1,"c":94950.1,"v":12700,"usd":0.13373548}
{"ts":1746011520000,"o":94950.1,"h":94965.5,"l":94950.1,"c":94953.7,"v":40600,"usd":0.42755288}
{"ts":1746011580000,"o":94953.7,"h":94953.7,"l":94953.7,"c":94953.7,"v":1000,"usd":0.0105314}
{"ts":1746011640000,"o":94953.7,"h":94953.6,"l":94940.2,"c":94942.5,"v":35400,"usd":0.37284148}
{"ts":1746011700000,"o":94942.5,"h":94965.5,"l":94942.5,"c":94960.1,"v":65100,"usd":0.6856157}
{"ts":1746011760000,"o":94960.1,"h":94960,"l":94909.5,"c":94909.5,"v":123900,"usd":1.30489026}
{"ts":1746011820000,"o":94909.5,"h":94926,"l":94906.8,"c":94925.8,"v":23400,"usd":0.24655035}
{"ts":1746011880000,"o":94925.8,"h":94990.8,"l":94925.8,"c":94982.7,"v":328800,"usd":3.46200068}
{"ts":1746011940000,"o":94982.7,"h":94979.1,"l":94971.9,"c":94972,"v":7800,"usd":0.08212868}
{"ts":1746012000000,"o":94972,"h":94972,"l":94964.1,"c":94966.3,"v":144500,"usd":1.52153298}
{"ts":1746012060000,"o":94966.3,"h":95029.3,"l":94966.3,"c":95008.8,"v":430400,"usd":4.53070433}
{"ts":1746012120000,"o":95008.8,"h":95008.7,"l":94970,"c":94970,"v":158200,"usd":1.66561365}
{"ts":1746012180000,"o":94970,"h":94999.8,"l":94966.3,"c":94995.3,"v":158500,"usd":1.66893577}
{"ts":1746012240000,"o":94995.3,"h":94995.3,"l":94995.2,"c":94995.3,"v":1600,"usd":0.01684288}
{"ts":1746012300000,"o":94995.3,"h":94995.2,"l":94982.9,"c":94983,"v":43400,"usd":0.45686466}
{"ts":1746012360000,"o":94983,"h":94995.3,"l":94982.9,"c":94989,"v":89200,"usd":0.93906369}
{"ts":1746012420000,"o":94989,"h":95034.9,"l":94983.3,"c":95029.5,"v":265400,"usd":2.79331013}
{"ts":1746012480000,"o":95029.5,"h":95084,"l":95032.2,"c":95083.4,"v":135300,"usd":1.42327628}
{"ts":1746012540000,"o":95083.4,"h":95089.2,"l":95064.3,"c":95079.7,"v":70500,"usd":0.74147421}
{"ts":1746012600000,"o":95079.7,"h":95079.7,"l":95079.6,"c":95079.6,"v":163100,"usd":1.71540425}
{"ts":1746012660000,"o":95079.6,"h":95072.5,"l":95060,"c":95060,"v":57300,"usd":0.6027236}
{"ts":1746012720000,"o":95060,"h":95075.2,"l":95060,"c":95066.4,"v":219300,"usd":2.30681636}
{"ts":1746012780000,"o":95066.4,"h":95079.7,"l":95060.1,"c":95079.7,"v":13900,"usd":0.14621194}
{"ts":1746012840000,"o":95079.7,"h":95080,"l":95075,"c":95080,"v":166400,"usd":1.75012345}
{"ts":1746012900000,"o":95080,"h":95091,"l":95085.6,"c":95088.9,"v":28000,"usd":0.2944591}
{"ts":1746012960000,"o":95088.9,"h":95088.9,"l":95068.8,"c":95072.4,"v":22700,"usd":0.23873745}
{"ts":1746013020000,"o":95072.4,"h":95081.8,"l":95060,"c":95060.1,"v":301900,"usd":3.17549366}
{"ts":1746013080000,"o":95060.1,"h":95069.2,"l":95048.1,"c":95069.2,"v":48700,"usd":0.51230719}
{"ts":1746013140000,"o":95069.2,"h":95105.7,"l":95068,"c":95105.7,"v":150700,"usd":1.58467917}
{"ts":1746013200000,"o":95105.7,"h":95105.7,"l":95086.3,"c":95089.7,"v":110000,"usd":1.15668361}
{"ts":1746013260000,"o":95089.7,"h":95095.5,"l":95080.3,"c":95095.5,"v":146600,"usd":1.54171867}
{"ts":1746013320000,"o":95095.5,"h":95140.5,"l":95098.4,"c":95140.4,"v":318300,"usd":3.34636477}
{"ts":1746013380000,"o":95140.4,"h":95177.6,"l":95080,"c":95080,"v":479500,"usd":5.04004234}
{"ts":1746013440000,"o":95080,"h":95080,"l":95064.9,"c":95069.8,"v":64800,"usd":0.68160655}
{"ts":1746013500000,"o":95069.8,"h":95059.4,"l":95059.3,"c":95059.4,"v":9000,"usd":0.0946773}
{"ts":1746013560000,"o":95059.4,"h":95068,"l":95016.8,"c":95042.6,"v":300600,"usd":3.16274733}
{"ts":1746013620000,"o":95042.6,"h":95034.9,"l":95017.6,"c":95017.6,"v":112200,"usd":1.18076959}
{"ts":1746013680000,"o":95017.6,"h":95022.4,"l":95014.3,"c":95022.4,"v":23400,"usd":0.24627645}
{"ts":1746013740000,"o":95022.4,"h":95022.4,"l":95018.1,"c":95018.1,"v":9700,"usd":0.10208316}
{"ts":1746013800000,"o":95018.1,"h":95041.2,"l":95018,"c":95041.2,"v":126100,"usd":1.3270383}
{"ts":1746013860000,"o":95041.2,"h":95100,"l":95052.1,"c":95100,"v":123000,"usd":1.29381851}
{"ts":1746013920000,"o":95100,"h":95116.5,"l":95088.9,"c":95116.5,"v":71400,"usd":0.75083444}
{"ts":1746013980000,"o":95116.5,"h":95159.8,"l":95129.2,"c":95142.6,"v":131400,"usd":1.38118145}
{"ts":1746014040000,"o":95142.6,"h":95177.7,"l":95131.2,"c":95136.3,"v":83200,"usd":0.87427035}
{"ts":1746014100000,"o":95136.3,"h":95135.1,"l":95107.4,"c":95107.4,"v":130100,"usd":1.3676445}
{"ts":1746014160000,"o":95107.4,"h":95207.7,"l":95095.4,"c":95185.8,"v":1059700,"usd":11.13776179}
{"ts":1746014220000,"o":95185.8,"h":95163.8,"l":95148,"c":95151.6,"v":138800,"usd":1.45854258}
{"ts":1746014280000,"o":95151.6,"h":95163.8,"l":95151.6,"c":95151.6,"v":13400,"usd":0.14081365}
{"ts":1746014340000,"o":95151.6,"h":95200.2,"l":95151.7,"c":95189.4,"v":250500,"usd":2.63165597}
{"ts":1746014400000,"o":95189.4,"h":95189.3,"l":95151.6,"c":95160.3,"v":32200,"usd":0.33835422}
{"ts":1746014460000,"o":95160.3,"h":95167.8,"l":95130,"c":95130.1,"v":102600,"usd":1.07828988}
{"ts":1746014520000,"o":95130.1,"h":95155,"l":95103.7,"c":95116,"v":258300,"usd":2.71509551}
{"ts":1746014580000,"o":95116,"h":95143.7,"l":95118.9,"c":95139.2,"v":52300,"usd":0.54978439}
{"ts":1746014640000,"o":95139.2,"h":95179.9,"l":95137.1,"c":95179.9,"v":146500,"usd":1.53928921}
{"ts":1746014700000,"o":95179.9,"h":95176,"l":95102,"c":95130.3,"v":234800,"usd":2.46837729}
{"ts":1746014760000,"o":95130.3,"h":95200.6,"l":95116.5,"c":95188.3,"v":217400,"usd":2.28425398}
{"ts":1746014820000,"o":95188.3,"h":95183.1,"l":95122.1,"c":95126.2,"v":51300,"usd":0.53906696}
{"ts":1746014880000,"o":95126.2,"h":95132.4,"l":95110.1,"c":95116.9,"v":13100,"usd":0.13772734}
{"ts":1746014940000,"o":95116.9,"h":95110,"l":95090,"c":95090,"v":121100,"usd":1.27328516}
{"ts":1746015000000,"o":95090,"h":95103.4,"l":95085.2,"c":95085.2,"v":180000,"usd":1.89293448}
{"ts":1746015060000,"o":95085.2,"h":95085.2,"l":95053.1,"c":95053.1,"v":39300,"usd":0.41340368}
{"ts":1746015120000,"o":95053.1,"h":95051.6,"l":95032,"c":95041.7,"v":39200,"usd":0.41245922}
{"ts":1746015180000,"o":95041.7,"h":95070,"l":95030.1,"c":95062.9,"v":108900,"usd":1.14580501}
{"ts":1746015240000,"o":95062.9,"h":95054.1,"l":95044.5,"c":95054,"v":52200,"usd":0.54920463}
{"ts":1746015300000,"o":95054,"h":95128.4,"l":95054,"c":95128.4,"v":235200,"usd":2.47289851}
{"ts":1746015360000,"o":95128.4,"h":95176.9,"l":95090.3,"c":95140,"v":790600,"usd":8.31241694}
{"ts":1746015420000,"o":95140,"h":95172,"l":95130,"c":95155.4,"v":216800,"usd":2.27835489}
{"ts":1746015480000,"o":95155.4,"h":95172,"l":95080,"c":95080,"v":88700,"usd":0.93237851}
{"ts":1746015540000,"o":95080,"h":95073.8,"l":95030.4,"c":95036.7,"v":294300,"usd":3.09652379}
{"ts":1746015600000,"o":95036.7,"h":95067,"l":95037.6,"c":95066.5,"v":13500,"usd":0.14204294}
{"ts":1746015660000,"o":95066.5,"h":95064.6,"l":95050.1,"c":95050.1,"v":4900,"usd":0.05154698}
{"ts":1746015720000,"o":95050.1,"h":95050,"l":94975.4,"c":94976.4,"v":416900,"usd":4.38718783}
{"ts":1746015780000,"o":94976.4,"h":94987.2,"l":94920,"c":94956.8,"v":401700,"usd":4.23060361}
{"ts":1746015840000,"o":94956.8,"h":94952,"l":94863.6,"c":94919.1,"v":712200,"usd":7.50512646}
{"ts":1746015900000,"o":94919.1,"h":94992,"l":94890.5,"c":94992,"v":190400,"usd":2.00559146}
{"ts":1746015960000,"o":94992,"h":95011.1,"l":94959.3,"c":94959.3,"v":288400,"usd":3.03644538}
{"ts":1746016020000,"o":94959.3,"h":94959.3,"l":94900.4,"c":94914.2,"v":187700,"usd":1.97737247}
{"ts":1746016080000,"o":94914.2,"h":94965.7,"l":94912.8,"c":94965.7,"v":172000,"usd":1.81146918}
{"ts":1746016140000,"o":94965.7,"h":94965.7,"l":94900,"c":94900,"v":126500,"usd":1.3327526}
{"ts":1746016200000,"o":94900,"h":94911.2,"l":94880,"c":94906.9,"v":45000,"usd":0.474206}
{"ts":1746016260000,"o":94906.9,"h":95014.1,"l":94891.9,"c":94975.4,"v":820100,"usd":8.6368679}
{"ts":1746016320000,"o":94975.4,"h":94985.4,"l":94741.9,"c":94772.6,"v":975300,"usd":10.28485161}
{"ts":1746016380000,"o":94772.6,"h":94776.2,"l":94572,"c":94694.7,"v":1229600,"usd":12.99340975}
{"ts":1746016440000,"o":94694.7,"h":94705.2,"l":94615.7,"c":94657.4,"v":693500,"usd":7.32761527}
{"ts":1746016500000,"o":94657.4,"h":94701.8,"l":94627.2,"c":94701.8,"v":125000,"usd":1.32034842}
{"ts":1746016560000,"o":94701.8,"h":94722.9,"l":94630.1,"c":94630.1,"v":243100,"usd":2.56735627}
{"ts":1746016620000,"o":94630.1,"h":94635.9,"l":94450.1,"c":94500.3,"v":1063000,"usd":11.2434392}
{"ts":1746016680000,"o":94500.3,"h":94575.6,"l":94450.1,"c":94562.9,"v":508800,"usd":5.38303898}
{"ts":1746016740000,"o":94562.9,"h":94582.4,"l":94527.6,"c":94565.7,"v":241800,"usd":2.55753673}
{"ts":1746016800000,"o":94565.7,"h":94566.2,"l":94434.9,"c":94434.9,"v":564100,"usd":5.97044261}
{"ts":1746016860000,"o":94434.9,"h":94472.8,"l":94345.9,"c":94466,"v":1006600,"usd":10.66286085}
{"ts":1746016920000,"o":94466,"h":94440.2,"l":94328.5,"c":94339.8,"v":390400,"usd":4.13669524}
{"ts":1746016980000,"o":94339.8,"h":94472.2,"l":94322.8,"c":94449.1,"v":193300,"usd":2.04755762}
{"ts":1746017040000,"o":94449.1,"h":94423.3,"l":94353.5,"c":94380.5,"v":1470300,"usd":15.57945412}
{"ts":1746017100000,"o":94380.5,"h":94500,"l":94397.2,"c":94457.2,"v":230200,"usd":2.43663599}
{"ts":1746017160000,"o":94457.2,"h":94490.4,"l":94379.9,"c":94490.4,"v":557800,"usd":5.90681375}
{"ts":1746017220000,"o":94490.4,"h":94500,"l":94360.1,"c":94378.2,"v":429700,"usd":4.55006065}
{"ts":1746017280000,"o":94378.2,"h":94414.7,"l":94341.1,"c":94404.3,"v":236700,"usd":2.50784407}
{"ts":1746017340000,"o":94404.3,"h":94422.4,"l":94331,"c":94387.6,"v":137600,"usd":1.45792189}
{"ts":1746017400000,"o":94387.6,"h":94474.7,"l":94369,"c":94474.7,"v":390100,"usd":4.13246633}
{"ts":1746017460000,"o":94474.7,"h":94572,"l":94472.2,"c":94549.9,"v":407800,"usd":4.31541171}
{"ts":1746017520000,"o":94549.9,"h":94593,"l":94530.4,"c":94540.1,"v":332100,"usd":3.51176346}
{"ts":1746017580000,"o":94540.1,"h":94568.1,"l":94525.8,"c":94528.3,"v":224100,"usd":2.37031244}
{"ts":1746017640000,"o":94528.3,"h":94582.3,"l":94532.6,"c":94582.3,"v":174000,"usd":1.84000952}
{"ts":1746017700000,"o":94582.3,"h":94600,"l":94572.1,"c":94600,"v":211100,"usd":2.23190715}
{"ts":1746017760000,"o":94600,"h":94599.8,"l":94544.9,"c":94550,"v":57200,"usd":0.60496455}
{"ts":1746017820000,"o":94550,"h":94588.9,"l":94549.3,"c":94549.3,"v":58600,"usd":0.61967213}
{"ts":1746017880000,"o":94549.3,"h":94566.6,"l":94544.3,"c":94550,"v":48200,"usd":0.50977959}
{"ts":1746017940000,"o":94550,"h":94600,"l":94548.8,"c":94581.8,"v":86600,"usd":0.91564193}
{"ts":1746018000000,"o":94581.8,"h":94591.7,"l":94522.1,"c":94522.1,"v":446300,"usd":4.72052695}
{"ts":1746018060000,"o":94522.1,"h":94520.1,"l":94410.7,"c":94410.7,"v":418600,"usd":4.43112797}
{"ts":1746018120000,"o":94410.7,"h":94532.8,"l":94401.1,"c":94532.8,"v":116300,"usd":1.23151873}
{"ts":1746018180000,"o":94532.8,"h":94592.2,"l":94480,"c":94497.9,"v":376000,"usd":3.97573996}
{"ts":1746018240000,"o":94497.9,"h":94562.7,"l":94495.8,"c":94562.7,"v":165700,"usd":1.75309578}
{"ts":1746018300000,"o":94562.7,"h":94558.8,"l":94496.4,"c":94519.7,"v":331300,"usd":3.50503691}
{"ts":1746018360000,"o":94519.7,"h":94532,"l":94502.3,"c":94530.2,"v":239200,"usd":2.53082172}
{"ts":1746018420000,"o":94530.2,"h":94513.2,"l":94490,"c":94490,"v":156700,"usd":1.65814113}
{"ts":1746018480000,"o":94490,"h":94485.1,"l":94437.5,"c":94437.5,"v":85000,"usd":0.90003298}
{"ts":1746018540000,"o":94437.5,"h":94430,"l":94348.8,"c":94348.8,"v":541000,"usd":5.73245117}
{"ts":1746018600000,"o":94348.8,"h":94408,"l":94334.3,"c":94353.4,"v":396200,"usd":4.19872695}
{"ts":1746018660000,"o":94353.4,"h":94415.9,"l":94348.4,"c":94415.9,"v":45800,"usd":0.48541139}
{"ts":1746018720000,"o":94415.9,"h":94447.7,"l":94400,"c":94400,"v":140300,"usd":1.48571913}
{"ts":1746018780000,"o":94400,"h":94394.7,"l":94348.5,"c":94366.2,"v":69300,"usd":0.73437123}
{"ts":1746018840000,"o":94366.2,"h":94375.3,"l":94259.1,"c":94278.5,"v":613000,"usd":6.50122529}
{"ts":1746018900000,"o":94278.5,"h":94270.8,"l":94206.1,"c":94250.4,"v":695900,"usd":7.38422395}
{"ts":1746018960000,"o":94250.4,"h":94318.6,"l":94186.3,"c":94318.6,"v":197300,"usd":2.09411112}
{"ts":1746019020000,"o":94318.6,"h":94371.4,"l":94308.6,"c":94366.4,"v":169500,"usd":1.79663556}
{"ts":1746019080000,"o":94366.4,"h":94384.3,"l":94338.4,"c":94361.8,"v":94100,"usd":0.9973001}
{"ts":1746019140000,"o":94361.8,"h":94402.3,"l":94267.8,"c":94267.8,"v":219800,"usd":2.32987099}
{"ts":1746019200000,"o":94267.8,"h":94300,"l":94232.6,"c":94299.9,"v":118700,"usd":1.25932123}
{"ts":1746019260000,"o":94299.9,"h":94305.2,"l":94292,"c":94303.8,"v":85100,"usd":0.90246324}
{"ts":1746019320000,"o":94303.8,"h":94304,"l":94296,"c":94296,"v":93500,"usd":0.99150577}
{"ts":1746019380000,"o":94296,"h":94304,"l":94275.4,"c":94286.7,"v":79500,"usd":0.84318904}
{"ts":1746019440000,"o":94286.7,"h":94295.2,"l":94254.4,"c":94294.6,"v":139600,"usd":1.48090645}
{"ts":1746019500000,"o":94294.6,"h":94366.4,"l":94265.6,"c":94364.4,"v":164200,"usd":1.741044}
{"ts":1746019560000,"o":94364.4,"h":94420,"l":94350.5,"c":94391.6,"v":426300,"usd":4.51634212}
{"ts":1746019620000,"o":94391.6,"h":94616.2,"l":94380.1,"c":94606.5,"v":1059100,"usd":11.20680105}
{"ts":1746019680000,"o":94606.5,"h":94598.1,"l":94444.1,"c":94454.2,"v":358000,"usd":3.78858496}
{"ts":1746019740000,"o":94454.2,"h":94477.9,"l":94416.3,"c":94477.9,"v":413500,"usd":4.37814223}
{"ts":1746019800000,"o":94477.9,"h":94557.3,"l":94448.6,"c":94532.2,"v":51900,"usd":0.5493297}
{"ts":1746019860000,"o":94532.2,"h":94519.8,"l":94400.1,"c":94400.1,"v":296600,"usd":3.14021935}
{"ts":1746019920000,"o":94400.1,"h":94436.7,"l":94319.4,"c":94341.5,"v":223100,"usd":2.36361355}
{"ts":1746019980000,"o":94341.5,"h":94407,"l":94311.5,"c":94339.1,"v":46100,"usd":0.48861202}
{"ts":1746020040000,"o":94339.1,"h":94402.3,"l":94305,"c":94375.8,"v":257600,"usd":2.73076221}
{"ts":1746020100000,"o":94375.8,"h":94500,"l":94404.7,"c":94491.9,"v":114600,"usd":1.2132968}
{"ts":1746020160000,"o":94491.9,"h":94535.8,"l":94435.1,"c":94454.7,"v":269200,"usd":2.84869073}
{"ts":1746020220000,"o":94454.7,"h":94471.4,"l":94410.6,"c":94418.3,"v":42300,"usd":0.44793252}
{"ts":1746020280000,"o":94418.3,"h":94409.6,"l":94222.5,"c":94222.5,"v":322600,"usd":3.42051439}
{"ts":1746020340000,"o":94222.5,"h":94271.7,"l":94130.7,"c":94138.4,"v":342000,"usd":3.63108677}
{"ts":1746020400000,"o":94138.4,"h":94140.9,"l":94051.8,"c":94051.8,"v":680300,"usd":7.22968635}
{"ts":1746020460000,"o":94051.8,"h":94117.6,"l":94019.9,"c":94078.2,"v":1007600,"usd":10.71106583}
{"ts":1746020520000,"o":94078.2,"h":94076.5,"l":93800,"c":93800.1,"v":2557700,"usd":27.24621405}
{"ts":1746020580000,"o":93800.1,"h":93849.8,"l":93661,"c":93681.4,"v":3236500,"usd":34.52201377}
{"ts":1746020640000,"o":93681.4,"h":93769.4,"l":93652.8,"c":93737.4,"v":1779200,"usd":18.98791949}
{"ts":1746020700000,"o":93737.4,"h":93910.4,"l":93739.2,"c":93886.7,"v":1455500,"usd":15.51432834}
{"ts":1746020760000,"o":93886.7,"h":93903.5,"l":93660.2,"c":93780.1,"v":1308300,"usd":13.94566648}
{"ts":1746020820000,"o":93780.1,"h":93783.5,"l":93600,"c":93640.6,"v":1245700,"usd":13.29958981}
{"ts":1746020880000,"o":93640.6,"h":93690.2,"l":93591.8,"c":93678.5,"v":1539400,"usd":16.43978387}
{"ts":1746020940000,"o":93678.5,"h":93800,"l":93660.9,"c":93799.9,"v":607900,"usd":6.48425617}
{"ts":1746021000000,"o":93799.9,"h":93814.4,"l":93754.9,"c":93754.9,"v":196500,"usd":2.09541405}
{"ts":1746021060000,"o":93754.9,"h":93753.9,"l":93593.9,"c":93652.9,"v":805400,"usd":8.60198931}
{"ts":1746021120000,"o":93652.9,"h":93628.9,"l":93524.8,"c":93591.2,"v":977200,"usd":10.44521081}
{"ts":1746021180000,"o":93591.2,"h":93589.8,"l":93455,"c":93493.3,"v":676200,"usd":7.2321492}
{"ts":1746021240000,"o":93493.3,"h":93509.9,"l":93305.1,"c":93358.7,"v":1134500,"usd":12.14770341}
{"ts":1746021300000,"o":93358.7,"h":93428.8,"l":93335.7,"c":93374.8,"v":545200,"usd":5.83906642}
{"ts":1746021360000,"o":93374.8,"h":93374.8,"l":93209.5,"c":93232,"v":1008400,"usd":10.81079013}
{"ts":1746021420000,"o":93232,"h":93251.2,"l":93136.1,"c":93144,"v":858600,"usd":9.21462089}
{"ts":1746021480000,"o":93144,"h":93160.8,"l":93032.3,"c":93070,"v":1178600,"usd":12.66222463}
{"ts":1746021540000,"o":93070,"h":93113.9,"l":93032.3,"c":93042.3,"v":941300,"usd":10.11483671}
{"ts":1746021600000,"o":93042.3,"h":93069,"l":92981.3,"c":92995.7,"v":1199000,"usd":12.89100826}
{"ts":1746021660000,"o":92995.7,"h":93124.7,"l":92860.1,"c":93124.7,"v":1075300,"usd":11.56730761}
{"ts":1746021720000,"o":93124.7,"h":93366.9,"l":93128,"c":93363.6,"v":770700,"usd":8.26379886}
{"ts":1746021780000,"o":93363.6,"h":93510.7,"l":93232.2,"c":93510.7,"v":775100,"usd":8.30340635}
{"ts":1746021840000,"o":93510.7,"h":93576.5,"l":93355.9,"c":93450,"v":1711600,"usd":18.3055687}
{"ts":1746021900000,"o":93450,"h":93436.1,"l":93340,"c":93340.4,"v":463500,"usd":4.9641227}
{"ts":1746021960000,"o":93340.4,"h":93348.9,"l":93250.3,"c":93250.3,"v":632900,"usd":6.78340317}
{"ts":1746022020000,"o":93250.3,"h":93352.4,"l":93224.4,"c":93335.1,"v":241400,"usd":2.58812994}
{"ts":1746022080000,"o":93335.1,"h":93329.3,"l":93222.4,"c":93222.5,"v":846500,"usd":9.07801487}
{"ts":1746022140000,"o":93222.5,"h":93281.4,"l":93162.5,"c":93277.1,"v":1131300,"usd":12.1371231}
{"ts":1746022200000,"o":93277.1,"h":93379.9,"l":93263.6,"c":93350,"v":1194200,"usd":12.79418588}
{"ts":1746022260000,"o":93350,"h":93345.9,"l":93182.8,"c":93210.4,"v":404100,"usd":4.33413856}
{"ts":1746022320000,"o":93210.4,"h":93279.9,"l":93162.6,"c":93162.6,"v":868200,"usd":9.31495029}
{"ts":1746022380000,"o":93162.6,"h":93197.3,"l":93150,"c":93197.3,"v":525200,"usd":5.63714277}
{"ts":1746022440000,"o":93197.3,"h":93332.4,"l":93193.9,"c":93332.4,"v":262400,"usd":2.81441322}
{"ts":1746022500000,"o":93332.4,"h":93434.1,"l":93293.9,"c":93428.5,"v":729600,"usd":7.81356546}
{"ts":1746022560000,"o":93428.5,"h":93403.8,"l":93335.4,"c":93367,"v":136900,"usd":1.46646877}
{"ts":1746022620000,"o":93367,"h":93450.7,"l":93381.2,"c":93423.7,"v":579800,"usd":6.20570786}
{"ts":1746022680000,"o":93423.7,"h":93423.6,"l":93280,"c":93280,"v":200000,"usd":2.14191671}
{"ts":1746022740000,"o":93280,"h":93353.3,"l":93250.6,"c":93270.7,"v":283400,"usd":3.038291}
{"ts":1746022800000,"o":93270.7,"h":93427.6,"l":93261.4,"c":93427.6,"v":103200,"usd":1.10537278}
{"ts":1746022860000,"o":93427.6,"h":93459.9,"l":93359,"c":93412.7,"v":716500,"usd":7.6705384}
{"ts":1746022920000,"o":93412.7,"h":93607.1,"l":93418.5,"c":93601.7,"v":1868000,"usd":19.96892172}
{"ts":1746022980000,"o":93601.7,"h":93643.5,"l":93540.1,"c":93643.5,"v":752900,"usd":8.04491975}
{"ts":1746023040000,"o":93643.5,"h":93839.9,"l":93629.9,"c":93839.9,"v":899900,"usd":9.6003061}
{"ts":1746023100000,"o":93839.9,"h":93935.5,"l":93783.7,"c":93935.5,"v":1253800,"usd":13.35582813}
{"ts":1746023160000,"o":93935.5,"h":93942,"l":93814,"c":93881.7,"v":513900,"usd":5.47470895}
{"ts":1746023220000,"o":93881.7,"h":93927.7,"l":93860,"c":93917.1,"v":180000,"usd":1.91694485}
{"ts":1746023280000,"o":93917.1,"h":93929.2,"l":93858,"c":93927.9,"v":247400,"usd":2.63506301}
{"ts":1746023340000,"o":93927.9,"h":94000,"l":93901.7,"c":94000,"v":857800,"usd":9.12864889}
{"ts":1746023400000,"o":94000,"h":94161.8,"l":93999.6,"c":94100.7,"v":604900,"usd":6.42834005}
{"ts":1746023460000,"o":94100.7,"h":94100.7,"l":93992.9,"c":94020,"v":154000,"usd":1.63764013}
{"ts":1746023520000,"o":94020,"h":94161.6,"l":94010.1,"c":94102.3,"v":764700,"usd":8.12583489}
{"ts":1746023580000,"o":94102.3,"h":94246,"l":94089.3,"c":94246,"v":929200,"usd":9.86491784}
{"ts":1746023640000,"o":94246,"h":94341.9,"l":94250,"c":94276.9,"v":849700,"usd":9.01330417}
{"ts":1746023700000,"o":94276.9,"h":94336.8,"l":94217.4,"c":94257.5,"v":670700,"usd":7.11235428}
{"ts":1746023760000,"o":94257.5,"h":94261.9,"l":94146,"c":94146,"v":327000,"usd":3.47144954}
{"ts":1746023820000,"o":94146,"h":94151,"l":93916.1,"c":93917.3,"v":549300,"usd":5.84348844}
{"ts":1746023880000,"o":93917.3,"h":93989,"l":93881.9,"c":93935.2,"v":495500,"usd":5.27384726}
{"ts":1746023940000,"o":93935.2,"h":93968.6,"l":93869.6,"c":93910.3,"v":126700,"usd":1.34913569}
{"ts":1746024000000,"o":93910.3,"h":93975.9,"l":93922,"c":93975.9,"v":272900,"usd":2.90443993}
{"ts":1746024060000,"o":93975.9,"h":93991.3,"l":93914.8,"c":93929.9,"v":136400,"usd":1.45177238}
{"ts":1746024120000,"o":93929.9,"h":93925.7,"l":93851.3,"c":93863.1,"v":241500,"usd":2.57244407}
{"ts":1746024180000,"o":93863.1,"h":93900,"l":93821.6,"c":93900,"v":183100,"usd":1.95119331}
{"ts":1746024240000,"o":93900,"h":94068,"l":93896.4,"c":94068,"v":338400,"usd":3.60176419}
{"ts":1746024300000,"o":94068,"h":94157,"l":94044.7,"c":94044.7,"v":514700,"usd":5.46988113}
{"ts":1746024360000,"o":94044.7,"h":94060,"l":94021.8,"c":94037.2,"v":137400,"usd":1.46105383}
{"ts":1746024420000,"o":94037.2,"h":94040,"l":93944.6,"c":93944.6,"v":235300,"usd":2.503552}
{"ts":1746024480000,"o":93944.6,"h":93944.7,"l":93865.6,"c":93877.7,"v":168700,"usd":1.79672996}
{"ts":1746024540000,"o":93877.7,"h":93911.5,"l":93860,"c":93874.5,"v":216900,"usd":2.31066122}
{"ts":1746024600000,"o":93874.5,"h":93890,"l":93850,"c":93882,"v":168400,"usd":1.79427576}
{"ts":1746024660000,"o":93882,"h":93882,"l":93638.9,"c":93668.3,"v":1444100,"usd":15.40022316}
{"ts":1746024720000,"o":93668.3,"h":93776.2,"l":93664.4,"c":93714.1,"v":498200,"usd":5.31496122}
{"ts":1746024780000,"o":93714.1,"h":93861.3,"l":93722.5,"c":93861.3,"v":152300,"usd":1.62367695}
{"ts":1746024840000,"o":93861.3,"h":93888.2,"l":93840.1,"c":93840.1,"v":266000,"usd":2.83358742}
{"ts":1746024900000,"o":93840.1,"h":93873.1,"l":93806.7,"c":93806.7,"v":49500,"usd":0.52756703}
{"ts":1746024960000,"o":93806.7,"h":93833.1,"l":93778,"c":93793.3,"v":63300,"usd":0.67486824}
{"ts":1746025020000,"o":93793.3,"h":93787.9,"l":93689.8,"c":93741.5,"v":725700,"usd":7.74369939}
{"ts":1746025080000,"o":93741.5,"h":93833.1,"l":93746,"c":93768.5,"v":115400,"usd":1.23061573}
{"ts":1746025140000,"o":93768.5,"h":93770.9,"l":93740.1,"c":93750,"v":33300,"usd":0.35514656}
{"ts":1746025200000,"o":93750,"h":93779.9,"l":93685.8,"c":93685.8,"v":82900,"usd":0.88439432}
{"ts":1746025260000,"o":93685.8,"h":93888,"l":93685.7,"c":93888,"v":438300,"usd":4.67596945}
{"ts":1746025320000,"o":93888,"h":93959.9,"l":93860.1,"c":93958.1,"v":398300,"usd":4.24125844}
{"ts":1746025380000,"o":93958.1,"h":93992.2,"l":93926.9,"c":93986.6,"v":197600,"usd":2.10283305}
{"ts":1746025440000,"o":93986.6,"h":93999.9,"l":93900,"c":93900,"v":180400,"usd":1.91991595}
{"ts":1746025500000,"o":93900,"h":93890.5,"l":93792.8,"c":93878,"v":393500,"usd":4.19339599}
{"ts":1746025560000,"o":93878,"h":93872.1,"l":93814.2,"c":93871.9,"v":52500,"usd":0.55947655}
{"ts":1746025620000,"o":93871.9,"h":93874.9,"l":93812.2,"c":93861,"v":112000,"usd":1.19371267}
{"ts":1746025680000,"o":93861,"h":93968.2,"l":93859.8,"c":93920.5,"v":544200,"usd":5.79397073}
{"ts":1746025740000,"o":93920.5,"h":93947.8,"l":93920.7,"c":93939.6,"v":122100,"usd":1.29977019}
{"ts":1746025800000,"o":93939.6,"h":93990,"l":93930.1,"c":93960,"v":152400,"usd":1.62214397}
{"ts":1746025860000,"o":93960,"h":93981.4,"l":93937.5,"c":93955.4,"v":105700,"usd":1.12499754}
{"ts":1746025920000,"o":93955.4,"h":93969.9,"l":93870.3,"c":93909.9,"v":253200,"usd":2.69586803}
{"ts":1746025980000,"o":93909.9,"h":93999.7,"l":93909.9,"c":93999.7,"v":173500,"usd":1.84654717}
{"ts":1746026040000,"o":93999.7,"h":94011,"l":93970.2,"c":94011,"v":239800,"usd":2.5514277}
{"ts":1746026100000,"o":94011,"h":93999.6,"l":93944.1,"c":93944.1,"v":112900,"usd":1.20146938}
{"ts":1746026160000,"o":93944.1,"h":93998.3,"l":93940.1,"c":93987.5,"v":43000,"usd":0.45771397}
{"ts":1746026220000,"o":93987.5,"h":94011,"l":93977.6,"c":94010.9,"v":109400,"usd":1.16407032}
{"ts":1746026280000,"o":94010.9,"h":94004.3,"l":93970,"c":93970,"v":211700,"usd":2.25260322}
{"ts":1746026340000,"o":93970,"h":93987.8,"l":93950.1,"c":93987.8,"v":28500,"usd":0.30332236}
{"ts":1746026400000,"o":93987.8,"h":93987.7,"l":93881.5,"c":93881.5,"v":132900,"usd":1.41508673}
{"ts":1746026460000,"o":93881.5,"h":93891.7,"l":93817.9,"c":93832.8,"v":390600,"usd":4.16159781}
{"ts":1746026520000,"o":93832.8,"h":93894.1,"l":93822.1,"c":93859.4,"v":52000,"usd":0.55402165}
{"ts":1746026580000,"o":93859.4,"h":93870.2,"l":93850.3,"c":93850.3,"v":14900,"usd":0.15874867}
{"ts":1746026640000,"o":93850.3,"h":93902.5,"l":93850.1,"c":93870.5,"v":185600,"usd":1.97700116}
{"ts":1746026700000,"o":93870.5,"h":93860,"l":93779,"c":93791.5,"v":327800,"usd":3.49376917}
{"ts":1746026760000,"o":93791.5,"h":93779.2,"l":93701.4,"c":93711.9,"v":323100,"usd":3.44638798}
{"ts":1746026820000,"o":93711.9,"h":93737.7,"l":93700,"c":93700,"v":114700,"usd":1.22379919}
{"ts":1746026880000,"o":93700,"h":93704.6,"l":93630,"c":93680,"v":367000,"usd":3.91797167}
{"ts":1746026940000,"o":93680,"h":93815.2,"l":93680,"c":93815.2,"v":54500,"usd":0.58120474}
{"ts":1746027000000,"o":93815.2,"h":93846.7,"l":93820.1,"c":93830.1,"v":227500,"usd":2.42441325}
{"ts":1746027060000,"o":93830.1,"h":93845.6,"l":93772.7,"c":93839.9,"v":192100,"usd":2.04731806}
{"ts":1746027120000,"o":93839.9,"h":93872,"l":93810,"c":93872,"v":42100,"usd":0.44861729}
{"ts":1746027180000,"o":93872,"h":93931,"l":93870.1,"c":93910.5,"v":318300,"usd":3.38989606}
{"ts":1746027240000,"o":93910.5,"h":93948.3,"l":93886,"c":93932.1,"v":36600,"usd":0.38964105}
{"ts":1746027300000,"o":93932.1,"h":94063.1,"l":93906.2,"c":94057,"v":641000,"usd":6.81942972}
{"ts":1746027360000,"o":94057,"h":94043.9,"l":93980.1,"c":94015.5,"v":104500,"usd":1.11150044}
{"ts":1746027420000,"o":94015.5,"h":94062.2,"l":94002.7,"c":94037.5,"v":239700,"usd":2.54876961}
{"ts":1746027480000,"o":94037.5,"h":94053.9,"l":94010,"c":94010,"v":38400,"usd":0.40838119}
{"ts":1746027540000,"o":94010,"h":94007.9,"l":93970,"c":94007.9,"v":30200,"usd":0.32131865}
{"ts":1746027600000,"o":94007.9,"h":94022,"l":93996.1,"c":94022,"v":109900,"usd":1.1690538}
{"ts":1746027660000,"o":94022,"h":94027.7,"l":93960,"c":93960,"v":117900,"usd":1.25418819}
{"ts":1746027720000,"o":93960,"h":93966.9,"l":93920,"c":93920,"v":58000,"usd":0.61740358}
{"ts":1746027780000,"o":93920,"h":93952.6,"l":93910.1,"c":93952.6,"v":14400,"usd":0.15330602}
{"ts":1746027840000,"o":93952.6,"h":94008.1,"l":93948.1,"c":94008.1,"v":113300,"usd":1.20591974}
{"ts":1746027900000,"o":94008.1,"h":94078.6,"l":93980.3,"c":94078.6,"v":932000,"usd":9.91098573}
{"ts":1746027960000,"o":94078.6,"h":94080.3,"l":93973.6,"c":93995.1,"v":143400,"usd":1.52558865}
{"ts":1746028020000,"o":93995.1,"h":94018.7,"l":93960.1,"c":93993.3,"v":32700,"usd":0.34798441}
{"ts":1746028080000,"o":93993.3,"h":94006.1,"l":93969.3,"c":94006.1,"v":101900,"usd":1.08406051}
{"ts":1746028140000,"o":94006.1,"h":94042.6,"l":93987.6,"c":94042.6,"v":42100,"usd":0.44776816}
{"ts":1746028200000,"o":94042.6,"h":94050.2,"l":94031.1,"c":94047,"v":45600,"usd":0.48488812}
{"ts":1746028260000,"o":94047,"h":94047.1,"l":94010,"c":94010,"v":124400,"usd":1.32285448}
{"ts":1746028320000,"o":94010,"h":94010.2,"l":93947.8,"c":93947.8,"v":143200,"usd":1.52355311}
{"ts":1746028380000,"o":93947.8,"h":94019.5,"l":93947.9,"c":93980,"v":22900,"usd":0.24364791}
{"ts":1746028440000,"o":93980,"h":93976.8,"l":93930.1,"c":93947.3,"v":184900,"usd":1.96815785}
{"ts":1746028500000,"o":93947.3,"h":93982.4,"l":93941.2,"c":93971.6,"v":117900,"usd":1.25493531}
{"ts":1746028560000,"o":93971.6,"h":93996.2,"l":93960.1,"c":93985.8,"v":42600,"usd":0.45328905}
{"ts":1746028620000,"o":93985.8,"h":94017.7,"l":93974.5,"c":93974.5,"v":18300,"usd":0.19470264}
{"ts":1746028680000,"o":93974.5,"h":93979.5,"l":93950,"c":93950,"v":113700,"usd":1.21005654}
{"ts":1746028740000,"o":93950,"h":94000,"l":93897,"c":94000,"v":317600,"usd":3.38071004}
{"ts":1746028800000,"o":94000,"h":94032.5,"l":93980,"c":93980,"v":42000,"usd":0.44678068}
{"ts":1746028860000,"o":93980,"h":93987.4,"l":93927.4,"c":93938.4,"v":14400,"usd":0.15325177}
{"ts":1746028920000,"o":93938.4,"h":93978.1,"l":93888.1,"c":93888.1,"v":68800,"usd":0.73238469}
{"ts":1746028980000,"o":93888.1,"h":93900.5,"l":93845.4,"c":93867.8,"v":96700,"usd":1.03026705}
{"ts":1746029040000,"o":93867.8,"h":93900.9,"l":93860.3,"c":93860.3,"v":26300,"usd":0.28013983}
{"ts":1746029100000,"o":93860.3,"h":93922.4,"l":93866.7,"c":93922.4,"v":249900,"usd":2.66215343}
{"ts":1746029160000,"o":93922.4,"h":93929.2,"l":93873.6,"c":93873.6,"v":6400,"usd":0.06814865}
{"ts":1746029220000,"o":93873.6,"h":93935.1,"l":93870.1,"c":93932,"v":402800,"usd":4.28981895}
{"ts":1746029280000,"o":93932,"h":93959.7,"l":93880.2,"c":93887.9,"v":158700,"usd":1.68986519}
{"ts":1746029340000,"o":93887.9,"h":93880.1,"l":93790.8,"c":93833.3,"v":369400,"usd":3.93725395}
{"ts":1746029400000,"o":93833.3,"h":93833.2,"l":93809,"c":93810.8,"v":119900,"usd":1.27793767}
{"ts":1746029460000,"o":93810.8,"h":93800.5,"l":93748,"c":93770.9,"v":326400,"usd":3.48055198}
{"ts":1746029520000,"o":93770.9,"h":93817.2,"l":93780,"c":93817.2,"v":9100,"usd":0.09702463}
{"ts":1746029580000,"o":93817.2,"h":93840,"l":93790,"c":93840,"v":106700,"usd":1.1375116}
{"ts":1746029640000,"o":93840,"h":93839.9,"l":93789.9,"c":93789.9,"v":130800,"usd":1.3939022}
{"ts":1746029700000,"o":93789.9,"h":93787.6,"l":93720,"c":93720,"v":107300,"usd":1.14418666}
{"ts":1746029760000,"o":93720,"h":93719.3,"l":93647.8,"c":93647.8,"v":176200,"usd":1.8806814}
{"ts":1746029820000,"o":93647.8,"h":93661.3,"l":93573.8,"c":93573.9,"v":380300,"usd":4.06167798}
{"ts":1746029880000,"o":93573.9,"h":93648.4,"l":93540,"c":93623.7,"v":122800,"usd":1.31239114}
{"ts":1746029940000,"o":93623.7,"h":93640.6,"l":93592.8,"c":93613.1,"v":49100,"usd":0.52442891}
{"ts":1746030000000,"o":93613.1,"h":93644.7,"l":93611.4,"c":93622.4,"v":86300,"usd":0.92173962}
{"ts":1746030060000,"o":93622.4,"h":93647.8,"l":93580.1,"c":93594.6,"v":169700,"usd":1.81285949}
{"ts":1746030120000,"o":93594.6,"h":93690.5,"l":93600.4,"c":93689.6,"v":107200,"usd":1.14515705}
{"ts":1746030180000,"o":93689.6,"h":93729.1,"l":93660.1,"c":93700.5,"v":106900,"usd":1.14090113}
{"ts":1746030240000,"o":93700.5,"h":93694.5,"l":93630.1,"c":93630.1,"v":27300,"usd":0.29147766}
{"ts":1746030300000,"o":93630.1,"h":93680.1,"l":93610.6,"c":93680,"v":2020600,"usd":21.57194986}
{"ts":1746030360000,"o":93680,"h":93680,"l":93580.8,"c":93597.5,"v":9385600,"usd":100.19380487}
{"ts":1746030420000,"o":93597.5,"h":93630,"l":93500,"c":93630,"v":808800,"usd":8.64739163}
{"ts":1746030480000,"o":93630,"h":93699.7,"l":93612,"c":93699.7,"v":191000,"usd":2.0390496}
{"ts":1746030540000,"o":93699.7,"h":93711.3,"l":93642.8,"c":93647.5,"v":393900,"usd":4.20424756}
{"ts":1746030600000,"o":93647.5,"h":93696.7,"l":93662.5,"c":93696.7,"v":193000,"usd":2.06007727}
{"ts":1746030660000,"o":93696.7,"h":93758.4,"l":93704.6,"c":93758.4,"v":197600,"usd":2.10808775}
{"ts":1746030720000,"o":93758.4,"h":93755.8,"l":93703.2,"c":93735.5,"v":396300,"usd":4.22795048}
{"ts":1746030780000,"o":93735.5,"h":93772.3,"l":93732.8,"c":93768.1,"v":271000,"usd":2.89049659}
{"ts":1746030840000,"o":93768.1,"h":93792.5,"l":93746.3,"c":93781.1,"v":81500,"usd":0.86908961}
{"ts":1746030900000,"o":93781.1,"h":93787,"l":93775.4,"c":93787,"v":19700,"usd":0.21006278}
{"ts":1746030960000,"o":93787,"h":93780.9,"l":93730.1,"c":93730.1,"v":360900,"usd":3.84962355}
{"ts":1746031020000,"o":93730.1,"h":93780,"l":93710.1,"c":93780,"v":133800,"usd":1.42728925}
{"ts":1746031080000,"o":93780,"h":93880.2,"l":93792.3,"c":93880.2,"v":264000,"usd":2.81384725}
{"ts":1746031140000,"o":93880.2,"h":93928.4,"l":93888.2,"c":93925.1,"v":208900,"usd":2.22464759}
{"ts":1746031200000,"o":93925.1,"h":93986,"l":93890.1,"c":93986,"v":187800,"usd":1.99933397}
{"ts":1746031260000,"o":93986,"h":94080.1,"l":93991,"c":94080.1,"v":390200,"usd":4.1500428}
{"ts":1746031320000,"o":94080.1,"h":94150,"l":94061.3,"c":94150,"v":152200,"usd":1.61748403}
{"ts":1746031380000,"o":94150,"h":94172,"l":94104.9,"c":94144.1,"v":484700,"usd":5.148034}
{"ts":1746031440000,"o":94144.1,"h":94145.1,"l":94050,"c":94064.3,"v":224900,"usd":2.3904766}
{"ts":1746031500000,"o":94064.3,"h":94089.9,"l":94053.1,"c":94067.4,"v":100600,"usd":1.06947396}
{"ts":1746031560000,"o":94067.4,"h":94090,"l":94054.1,"c":94056,"v":84000,"usd":0.89296651}
{"ts":1746031620000,"o":94056,"h":94103.4,"l":94059.5,"c":94091.6,"v":193600,"usd":2.05736176}
{"ts":1746031680000,"o":94091.6,"h":94126.9,"l":94061.1,"c":94091,"v":93900,"usd":0.9978373}
{"ts":1746031740000,"o":94091,"h":94070,"l":94033.6,"c":94042.1,"v":63700,"usd":0.67733675}
{"ts":1746031800000,"o":94042.1,"h":94090.2,"l":94048.5,"c":94059.9,"v":41700,"usd":0.44331339}
{"ts":1746031860000,"o":94059.9,"h":94070.8,"l":94040,"c":94070,"v":117200,"usd":1.24593574}
{"ts":1746031920000,"o":94070,"h":94059.9,"l":94029.5,"c":94042.9,"v":168100,"usd":1.78723164}
{"ts":1746031980000,"o":94042.9,"h":94044.4,"l":93943.9,"c":93952.3,"v":148700,"usd":1.58241195}
{"ts":1746032040000,"o":93952.3,"h":93961.3,"l":93928.7,"c":93954.6,"v":224800,"usd":2.3927821}
{"ts":1746032100000,"o":93954.6,"h":93934.2,"l":93846.3,"c":93903.3,"v":301500,"usd":3.21138362}
{"ts":1746032160000,"o":93903.3,"h":93960,"l":93906.7,"c":93960,"v":25200,"usd":0.26822794}
{"ts":1746032220000,"o":93960,"h":93979.9,"l":93970.5,"c":93976.7,"v":95100,"usd":1.01201519}
{"ts":1746032280000,"o":93976.7,"h":93968.8,"l":93890.1,"c":93910.3,"v":130800,"usd":1.39254611}
{"ts":1746032340000,"o":93910.3,"h":93914.8,"l":93901.4,"c":93902.1,"v":10500,"usd":0.11181558}
{"ts":1746032400000,"o":93902.1,"h":93921.9,"l":93887.6,"c":93918.6,"v":156100,"usd":1.66227249}
{"ts":1746032460000,"o":93918.6,"h":93999.8,"l":93927.5,"c":93999.8,"v":134600,"usd":1.43245842}
{"ts":1746032520000,"o":93999.8,"h":94066.9,"l":94000,"c":94020.3,"v":100000,"usd":1.06338422}
{"ts":1746032580000,"o":94020.3,"h":94043.1,"l":94017.1,"c":94017.1,"v":34500,"usd":0.36690759}
{"ts":1746032640000,"o":94017.1,"h":94017,"l":93993.5,"c":93993.5,"v":21000,"usd":0.22338912}
{"ts":1746032700000,"o":93993.5,"h":93993.5,"l":93979.2,"c":93979.2,"v":109200,"usd":1.16182696}
{"ts":1746032760000,"o":93979.2,"h":93987.4,"l":93930,"c":93930,"v":51500,"usd":0.54808269}
{"ts":1746032820000,"o":93930,"h":93920,"l":93849.2,"c":93849.6,"v":353900,"usd":3.76970522}
{"ts":1746032880000,"o":93849.6,"h":93903,"l":93849.5,"c":93903,"v":81400,"usd":0.86708127}
{"ts":1746032940000,"o":93903,"h":93906.5,"l":93845.2,"c":93845.2,"v":36400,"usd":0.38770394}
{"ts":1746033000000,"o":93845.2,"h":93840,"l":93828.4,"c":93828.4,"v":16100,"usd":0.17158735}
{"ts":1746033060000,"o":93828.4,"h":93822.1,"l":93793.6,"c":93793.6,"v":168700,"usd":1.79833759}
{"ts":1746033120000,"o":93793.6,"h":93792.7,"l":93780.3,"c":93785.7,"v":19400,"usd":0.20686258}
{"ts":1746033180000,"o":93785.7,"h":93785.7,"l":93740.1,"c":93766.7,"v":143500,"usd":1.53020116}
{"ts":1746033240000,"o":93766.7,"h":93766.7,"l":93750.1,"c":93756.9,"v":405300,"usd":4.32310052}
{"ts":1746033300000,"o":93756.9,"h":93802.7,"l":93759.5,"c":93802.7,"v":53900,"usd":0.57478922}
{"ts":1746033360000,"o":93802.7,"h":93854.9,"l":93802.7,"c":93854.9,"v":454400,"usd":4.84355398}
{"ts":1746033420000,"o":93854.9,"h":93887.7,"l":93854.9,"c":93869.8,"v":276500,"usd":2.94535012}
{"ts":1746033480000,"o":93869.8,"h":93871.1,"l":93860,"c":93871.1,"v":179400,"usd":1.91128518}
{"ts":1746033540000,"o":93871.1,"h":93909.2,"l":93871.2,"c":93909.2,"v":88600,"usd":0.9436233}
{"ts":1746033600000,"o":93909.2,"h":93920,"l":93870.1,"c":93870.1,"v":23600,"usd":0.25130499}
{"ts":1746033660000,"o":93870.1,"h":93895.4,"l":93870.1,"c":93882.2,"v":11400,"usd":0.12142726}
{"ts":1746033720000,"o":93882.2,"h":93904.7,"l":93885.9,"c":93885.9,"v":62900,"usd":0.66983653}
{"ts":1746033780000,"o":93885.9,"h":93899.9,"l":93870,"c":93870,"v":30600,"usd":0.32590032}
{"ts":1746033840000,"o":93870,"h":93877.6,"l":93850.1,"c":93861.8,"v":142800,"usd":1.52136866}
{"ts":1746033900000,"o":93861.8,"h":93870.9,"l":93860.5,"c":93860.6,"v":22400,"usd":0.23863804}
{"ts":1746033960000,"o":93860.6,"h":93904.7,"l":93857.6,"c":93904.7,"v":124200,"usd":1.32266976}
{"ts":1746034020000,"o":93904.7,"h":93969.2,"l":93917,"c":93965.4,"v":363000,"usd":3.86420189}
{"ts":1746034080000,"o":93965.4,"h":93994,"l":93966.6,"c":93994,"v":70800,"usd":0.75338331}
{"ts":1746034140000,"o":93994,"h":94022,"l":93971,"c":94022,"v":154900,"usd":1.64813829}
{"ts":1746034200000,"o":94022,"h":94032.3,"l":94023.6,"c":94026.4,"v":12100,"usd":0.12868741}
{"ts":1746034260000,"o":94026.4,"h":94068,"l":94018.4,"c":94068,"v":397700,"usd":4.22897605}
{"ts":1746034320000,"o":94068,"h":94068.2,"l":94064.7,"c":94068.2,"v":8500,"usd":0.09036286}
{"ts":1746034380000,"o":94068.2,"h":94072.9,"l":94040.1,"c":94040.1,"v":168100,"usd":1.78698836}
{"ts":1746034440000,"o":94040.1,"h":94046.5,"l":94016,"c":94016,"v":48300,"usd":0.51361601}
{"ts":1746034500000,"o":94016,"h":94030,"l":93990.1,"c":94030,"v":43000,"usd":0.45736272}
{"ts":1746034560000,"o":94030,"h":94092,"l":94021.3,"c":94092,"v":175400,"usd":1.86483346}
{"ts":1746034620000,"o":94092,"h":94100,"l":94057.7,"c":94094.7,"v":117600,"usd":1.2499786}
{"ts":1746034680000,"o":94094.7,"h":94144.9,"l":94101.7,"c":94142,"v":54800,"usd":0.58215903}
{"ts":1746034740000,"o":94142,"h":94200,"l":94142,"c":94200,"v":420400,"usd":4.46460056}
{"ts":1746034800000,"o":94200,"h":94206.3,"l":94112.5,"c":94112.5,"v":203900,"usd":2.16521693}
{"ts":1746034860000,"o":94112.5,"h":94153.1,"l":94114.6,"c":94140,"v":44700,"usd":0.47484459}
{"ts":1746034920000,"o":94140,"h":94159.1,"l":94105.2,"c":94137.2,"v":96900,"usd":1.02935032}
{"ts":1746034980000,"o":94137.2,"h":94166,"l":94152.3,"c":94166,"v":130100,"usd":1.381777}
{"ts":1746035040000,"o":94166,"h":94249.6,"l":94183.2,"c":94239.2,"v":195400,"usd":2.07347885}
{"ts":1746035100000,"o":94239.2,"h":94256.1,"l":94232.7,"c":94256.1,"v":156500,"usd":1.66057118}
{"ts":1746035160000,"o":94256.1,"h":94259.9,"l":94190.1,"c":94216,"v":238700,"usd":2.5329003}
{"ts":1746035220000,"o":94216,"h":94225.3,"l":94170.1,"c":94190,"v":52000,"usd":0.55198279}
{"ts":1746035280000,"o":94190,"h":94191.8,"l":94160,"c":94160,"v":140000,"usd":1.48646583}
{"ts":1746035340000,"o":94160,"h":94172.5,"l":94130,"c":94172.4,"v":18600,"usd":0.19754794}
{"ts":1746035400000,"o":94172.4,"h":94168.9,"l":94140.1,"c":94147.1,"v":194900,"usd":2.06992924}
{"ts":1746035460000,"o":94147.1,"h":94180,"l":94140.1,"c":94180,"v":143700,"usd":1.52601506}
{"ts":1746035520000,"o":94180,"h":94223,"l":94181.9,"c":94188.9,"v":72600,"usd":0.77063167}
{"ts":1746035580000,"o":94188.9,"h":94180,"l":94180,"c":94180,"v":7000,"usd":0.074326}
{"ts":1746035640000,"o":94180,"h":94170,"l":94120,"c":94144.2,"v":193100,"usd":2.05095767}
{"ts":1746035700000,"o":94144.2,"h":94177.4,"l":94144.3,"c":94163.1,"v":149700,"usd":1.5897582}
{"ts":1746035760000,"o":94163.1,"h":94173.3,"l":94140,"c":94140,"v":40900,"usd":0.43430671}
{"ts":1746035820000,"o":94140,"h":94120,"l":94060.8,"c":94060.9,"v":44300,"usd":0.47085175}
{"ts":1746035880000,"o":94060.9,"h":94100,"l":94067.3,"c":94100,"v":119900,"usd":1.27423593}
{"ts":1746035940000,"o":94100,"h":94116.8,"l":94109,"c":94116.4,"v":300,"usd":0.00318762}
{"ts":1746036000000,"o":94116.4,"h":94100,"l":94095.9,"c":94095.9,"v":20500,"usd":0.2178581}
{"ts":1746036060000,"o":94095.9,"h":94095.9,"l":94050.1,"c":94050.5,"v":214700,"usd":2.28186294}
{"ts":1746036120000,"o":94050.5,"h":94060.9,"l":94043.7,"c":94053.1,"v":27000,"usd":0.28707929}
{"ts":1746036180000,"o":94053.1,"h":94080,"l":94048.8,"c":94080,"v":8700,"usd":0.09249785}
{"ts":1746036240000,"o":94080,"h":94120,"l":94075.9,"c":94093.3,"v":45200,"usd":0.48034435}
{"ts":1746036300000,"o":94093.3,"h":94100.4,"l":94074,"c":94100.4,"v":27000,"usd":0.2869992}
{"ts":1746036360000,"o":94100.4,"h":94149.6,"l":94118.3,"c":94121.4,"v":153500,"usd":1.63050353}
{"ts":1746036420000,"o":94121.4,"h":94120,"l":94066.2,"c":94066.2,"v":13000,"usd":0.13818017}
{"ts":1746036480000,"o":94066.2,"h":94505,"l":94079.3,"c":94347.8,"v":3025100,"usd":32.08091104}
{"ts":1746036540000,"o":94347.8,"h":94409.6,"l":94267.2,"c":94290.5,"v":419800,"usd":4.45077229}
{"ts":1746036600000,"o":94290.5,"h":94320,"l":94255.7,"c":94281,"v":185800,"usd":1.9706317}
{"ts":1746036660000,"o":94281,"h":94310,"l":94265,"c":94265,"v":210900,"usd":2.23698648}
{"ts":1746036720000,"o":94265,"h":94400,"l":94282.5,"c":94400,"v":206600,"usd":2.18922957}
{"ts":1746036780000,"o":94400,"h":94436,"l":94379.6,"c":94391.1,"v":150500,"usd":1.59425825}
{"ts":1746036840000,"o":94391.1,"h":94418.7,"l":94354,"c":94354,"v":115900,"usd":1.22781195}
{"ts":1746036900000,"o":94354,"h":94430,"l":94340.1,"c":94342.8,"v":153800,"usd":1.63003674}
{"ts":1746036960000,"o":94342.8,"h":94359,"l":94310.9,"c":94355.2,"v":175700,"usd":1.86252949}
{"ts":1746037020000,"o":94355.2,"h":94355.1,"l":94290.1,"c":94338.4,"v":441100,"usd":4.67581231}
{"ts":1746037080000,"o":94338.4,"h":94437.7,"l":94338.4,"c":94427.9,"v":184200,"usd":1.95076237}
{"ts":1746037140000,"o":94427.9,"h":94446.3,"l":94411.4,"c":94420,"v":169000,"usd":1.78970042}
{"ts":1746037200000,"o":94420,"h":94417.9,"l":94398,"c":94398,"v":90700,"usd":0.96073841}
{"ts":1746037260000,"o":94398,"h":94448.7,"l":94387.1,"c":94387.1,"v":126000,"usd":1.33442496}
{"ts":1746037320000,"o":94387.1,"h":94380.1,"l":94290.4,"c":94310,"v":227900,"usd":2.41578874}
{"ts":1746037380000,"o":94310,"h":94316.7,"l":94260.5,"c":94295.9,"v":43600,"usd":0.46242739}
{"ts":1746037440000,"o":94295.9,"h":94282,"l":94260.1,"c":94268.3,"v":119200,"usd":1.26434398}
{"ts":1746037500000,"o":94268.3,"h":94283.5,"l":94260.1,"c":94260.1,"v":20500,"usd":0.21744299}
{"ts":1746037560000,"o":94260.1,"h":94269.9,"l":94234.5,"c":94250,"v":135700,"usd":1.43991011}
{"ts":1746037620000,"o":94250,"h":94286.2,"l":94241.1,"c":94279.7,"v":9500,"usd":0.1007825}
{"ts":1746037680000,"o":94279.7,"h":94309.8,"l":94250,"c":94250,"v":157200,"usd":1.66724135}
{"ts":1746037740000,"o":94250,"h":94244.1,"l":94210,"c":94211.8,"v":106900,"usd":1.13435249}
{"ts":1746037800000,"o":94211.8,"h":94216.1,"l":94137.2,"c":94141.5,"v":743500,"usd":7.89485405}
{"ts":1746037860000,"o":94141.5,"h":94156.7,"l":94104.9,"c":94130,"v":190800,"usd":2.02705395}
{"ts":1746037920000,"o":94130,"h":94160,"l":94110.1,"c":94160,"v":299900,"usd":3.18562763}
{"ts":1746037980000,"o":94160,"h":94181,"l":94150,"c":94179.9,"v":16900,"usd":0.17947267}
{"ts":1746038040000,"o":94179.9,"h":94185,"l":94148.3,"c":94148.3,"v":41200,"usd":0.43750011}
{"ts":1746038100000,"o":94148.3,"h":94148.5,"l":94121.9,"c":94130.1,"v":18100,"usd":0.19226634}
{"ts":1746038160000,"o":94130.1,"h":94141.4,"l":94104.8,"c":94121.5,"v":127400,"usd":1.35337162}
{"ts":1746038220000,"o":94121.5,"h":94145.6,"l":94087.4,"c":94087.4,"v":122600,"usd":1.30292639}
{"ts":1746038280000,"o":94087.4,"h":94085,"l":94076.1,"c":94085,"v":291300,"usd":3.09639873}
{"ts":1746038340000,"o":94085,"h":94114.5,"l":94080,"c":94080,"v":43400,"usd":0.4612213}
{"ts":1746038400000,"o":94080,"h":94080,"l":94060,"c":94060,"v":211400,"usd":2.24721765}
{"ts":1746038460000,"o":94060,"h":94075.1,"l":94042.3,"c":94059,"v":76000,"usd":0.8080319}
{"ts":1746038520000,"o":94059,"h":94042.3,"l":93980,"c":93984.6,"v":747800,"usd":7.95333856}
{"ts":1746038580000,"o":93984.6,"h":94023.4,"l":93991,"c":94023.4,"v":23200,"usd":0.2468191}
{"ts":1746038640000,"o":94023.4,"h":94050.3,"l":94019.3,"c":94050.3,"v":58500,"usd":0.62213607}
{"ts":1746038700000,"o":94050.3,"h":94054.5,"l":94047.9,"c":94047.9,"v":16500,"usd":0.17543387}
{"ts":1746038760000,"o":94047.9,"h":94060,"l":94010.1,"c":94060,"v":123600,"usd":1.31461302}
{"ts":1746038820000,"o":94060,"h":94100,"l":94065.6,"c":94100,"v":51900,"usd":0.55162155}
{"ts":1746038880000,"o":94100,"h":94155.4,"l":94106.8,"c":94120,"v":205500,"usd":2.18281482}
{"ts":1746038940000,"o":94120,"h":94120,"l":94090.7,"c":94095.7,"v":9900,"usd":0.10521432}
{"ts":1746039000000,"o":94095.7,"h":94177.3,"l":94116.1,"c":94150,"v":353500,"usd":3.75433614}
{"ts":1746039060000,"o":94150,"h":94144.4,"l":94097.2,"c":94111.1,"v":133500,"usd":1.41844298}
{"ts":1746039120000,"o":94111.1,"h":94150,"l":94110.1,"c":94150,"v":17700,"usd":0.1880465}
{"ts":1746039180000,"o":94150,"h":94159.9,"l":94122.3,"c":94122.3,"v":700,"usd":0.0074362}
{"ts":1746039240000,"o":94122.3,"h":94147.3,"l":94101,"c":94132.4,"v":236000,"usd":2.50706209}
{"ts":1746039300000,"o":94132.4,"h":94141.4,"l":94120,"c":94120,"v":86100,"usd":0.91462136}
{"ts":1746039360000,"o":94120,"h":94153.8,"l":94110.1,"c":94148.8,"v":3900,"usd":0.04143521}
{"ts":1746039420000,"o":94148.8,"h":94151.1,"l":94090,"c":94090,"v":8100,"usd":0.08603929}
{"ts":1746039480000,"o":94090,"h":94080,"l":94034.5,"c":94034.5,"v":126000,"usd":1.33957385}
{"ts":1746039540000,"o":94034.5,"h":94069.9,"l":94045.3,"c":94061.3,"v":65300,"usd":0.69428218}
{"ts":1746039600000,"o":94061.3,"h":94069.9,"l":94051.5,"c":94051.5,"v":111100,"usd":1.18115247}
{"ts":1746039660000,"o":94051.5,"h":94119.9,"l":94070,"c":94119.9,"v":95300,"usd":1.01305582}
{"ts":1746039720000,"o":94119.9,"h":94140,"l":94116.3,"c":94118.1,"v":46500,"usd":0.49401051}
{"ts":1746039780000,"o":94118.1,"h":94118.1,"l":94055.5,"c":94100,"v":128200,"usd":1.36274217}
{"ts":1746039840000,"o":94100,"h":94107.6,"l":94090.1,"c":94104,"v":30400,"usd":0.32307776}
{"ts":1746039900000,"o":94104,"h":94124.3,"l":94099.3,"c":94099.3,"v":38800,"usd":0.41227798}
{"ts":1746039960000,"o":94099.3,"h":94140,"l":94090.1,"c":94117.1,"v":103400,"usd":1.09847067}
{"ts":1746040020000,"o":94117.1,"h":94118.3,"l":94070,"c":94080,"v":15000,"usd":0.15944264}
{"ts":1746040080000,"o":94080,"h":94086.6,"l":94006.2,"c":94022,"v":82000,"usd":0.87206426}
{"ts":1746040140000,"o":94022,"h":94052.9,"l":94011.1,"c":94049.8,"v":203800,"usd":2.16766064}
{"ts":1746040200000,"o":94049.8,"h":94069.9,"l":94056.6,"c":94069.9,"v":20200,"usd":0.21476288}
{"ts":1746040260000,"o":94069.9,"h":94056.5,"l":94030.1,"c":94030.1,"v":50800,"usd":0.54010801}
{"ts":1746040320000,"o":94030.1,"h":94047.3,"l":94030.1,"c":94040.3,"v":42600,"usd":0.45300455}
{"ts":1746040380000,"o":94040.3,"h":94089.9,"l":94058.3,"c":94089.9,"v":139700,"usd":1.48485648}
{"ts":1746040440000,"o":94089.9,"h":94074.2,"l":94060.2,"c":94074.2,"v":2800,"usd":0.0297651}
{"ts":1746040500000,"o":94074.2,"h":94090,"l":94048.5,"c":94084.1,"v":261900,"usd":2.78410299}
{"ts":1746040560000,"o":94084.1,"h":94076.8,"l":94050,"c":94050,"v":43000,"usd":0.45711324}
{"ts":1746040620000,"o":94050,"h":94074.7,"l":94018.2,"c":94018.2,"v":63400,"usd":0.6742462}
{"ts":1746040680000,"o":94018.2,"h":94012.5,"l":93938,"c":93938,"v":227900,"usd":2.42545117}
{"ts":1746040740000,"o":93938,"h":93947,"l":93920,"c":93939.8,"v":226000,"usd":2.40583651}
{"ts":1746040800000,"o":93939.8,"h":93946.3,"l":93922.5,"c":93938,"v":59900,"usd":0.63767843}
{"ts":1746040860000,"o":93938,"h":93950,"l":93920.1,"c":93950,"v":6400,"usd":0.06813784}
{"ts":1746040920000,"o":93950,"h":93970,"l":93934.3,"c":93970,"v":35500,"usd":0.37783}
{"ts":1746040980000,"o":93970,"h":93980,"l":93940,"c":93940,"v":220700,"usd":2.34857824}
{"ts":1746041040000,"o":93940,"h":93920,"l":93851.5,"c":93851.5,"v":226500,"usd":2.41294464}
{"ts":1746041100000,"o":93851.5,"h":93851.4,"l":93838,"c":93850,"v":99000,"usd":1.05493507}
{"ts":1746041160000,"o":93850,"h":93849.9,"l":93777.4,"c":93777.4,"v":99700,"usd":1.06263372}
{"ts":1746041220000,"o":93777.4,"h":93798.5,"l":93759.6,"c":93761.3,"v":357400,"usd":3.81172005}
{"ts":1746041280000,"o":93761.3,"h":93759.9,"l":93730.8,"c":93734.7,"v":170500,"usd":1.81890169}
{"ts":1746041340000,"o":93734.7,"h":93793.7,"l":93737.5,"c":93793.7,"v":83400,"usd":0.88960778}
{"ts":1746041400000,"o":93793.7,"h":93814.9,"l":93770,"c":93770,"v":68300,"usd":0.72821966}
{"ts":1746041460000,"o":93770,"h":93780,"l":93747,"c":93758.3,"v":221300,"usd":2.36027874}
{"ts":1746041520000,"o":93758.3,"h":93800,"l":93759.3,"c":93800,"v":93600,"usd":0.99810394}
{"ts":1746041580000,"o":93800,"h":93858.9,"l":93800.1,"c":93810.1,"v":111800,"usd":1.19158158}
{"ts":1746041640000,"o":93810.1,"h":93843.8,"l":93790.1,"c":93790.1,"v":26100,"usd":0.27819116}
{"ts":1746041700000,"o":93790.1,"h":93807.5,"l":93756.7,"c":93807.5,"v":423100,"usd":4.51142798}
{"ts":1746041760000,"o":93807.5,"h":93840.4,"l":93794.2,"c":93840.4,"v":137700,"usd":1.4677613}
{"ts":1746041820000,"o":93840.4,"h":93880,"l":93852.7,"c":93880,"v":11700,"usd":0.12466162}
{"ts":1746041880000,"o":93880,"h":93930,"l":93869.9,"c":93929.9,"v":23500,"usd":0.25024737}
{"ts":1746041940000,"o":93929.9,"h":93928.4,"l":93880.5,"c":93880.5,"v":103000,"usd":1.0966857}
{"ts":1746042000000,"o":93880.5,"h":93885.6,"l":93841.4,"c":93841.8,"v":157600,"usd":1.67942113}
{"ts":1746042060000,"o":93841.8,"h":93890,"l":93851.5,"c":93890,"v":2500,"usd":0.02663337}
{"ts":1746042120000,"o":93890,"h":93900,"l":93890.2,"c":93900,"v":20900,"usd":0.22259258}
{"ts":1746042180000,"o":93900,"h":93934.2,"l":93910,"c":93925,"v":109800,"usd":1.16905682}
{"ts":1746042240000,"o":93925,"h":93920,"l":93919.6,"c":93920,"v":97000,"usd":1.0327978}
{"ts":1746042300000,"o":93920,"h":93908.1,"l":93908,"c":93908.1,"v":17200,"usd":0.18315764}
{"ts":1746042360000,"o":93908.1,"h":93975.6,"l":93921,"c":93951.7,"v":137400,"usd":1.46261285}
{"ts":1746042420000,"o":93951.7,"h":93971.9,"l":93955,"c":93971.9,"v":106600,"usd":1.13454182}
{"ts":1746042480000,"o":93971.9,"h":94006.3,"l":93972.3,"c":94004.6,"v":44900,"usd":0.47771502}
{"ts":1746042540000,"o":94004.6,"h":94029.8,"l":94006.6,"c":94029.8,"v":113200,"usd":1.20387656}
{"ts":1746042600000,"o":94029.8,"h":94029.7,"l":94029.6,"c":94029.6,"v":96100,"usd":1.02201389}
{"ts":1746042660000,"o":94029.6,"h":94047.8,"l":94022.2,"c":94038.8,"v":228700,"usd":2.43213374}
{"ts":1746042720000,"o":94038.8,"h":94050,"l":94024.6,"c":94035.5,"v":334100,"usd":3.55330451}
{"ts":1746042780000,"o":94035.5,"h":94040,"l":94023.1,"c":94040,"v":109500,"usd":1.16460489}
{"ts":1746042840000,"o":94040,"h":94067.8,"l":94039.6,"c":94039.6,"v":187000,"usd":1.98811812}
{"ts":1746042900000,"o":94039.6,"h":94054.4,"l":94025.6,"c":94054.4,"v":106800,"usd":1.13570774}
{"ts":1746042960000,"o":94054.4,"h":94140.1,"l":94017.5,"c":94136.4,"v":580300,"usd":6.16915748}
{"ts":1746043020000,"o":94136.4,"h":94266.2,"l":94144.4,"c":94256.2,"v":197700,"usd":2.09816673}
{"ts":1746043080000,"o":94256.2,"h":94212.6,"l":94167.7,"c":94200.4,"v":176500,"usd":1.87383994}
{"ts":1746043140000,"o":94200.4,"h":94209.2,"l":94132.6,"c":94132.6,"v":528100,"usd":5.60781478}
{"ts":1746043200000,"o":94132.6,"h":94186,"l":94098.5,"c":94147.8,"v":843500,"usd":8.96033007}
{"ts":1746043260000,"o":94147.8,"h":94245,"l":94085.1,"c":94183.8,"v":1587600,"usd":16.85701963}
{"ts":1746043320000,"o":94183.8,"h":94210,"l":94125.8,"c":94210,"v":216200,"usd":2.29564245}
{"ts":1746043380000,"o":94210,"h":94293.4,"l":94193.8,"c":94286.4,"v":353200,"usd":3.74742126}
{"ts":1746043440000,"o":94286.4,"h":94285.8,"l":94220.1,"c":94264,"v":436500,"usd":4.63174634}
{"ts":1746043500000,"o":94264,"h":94290.7,"l":94253.4,"c":94290.7,"v":154000,"usd":1.63365564}
{"ts":1746043560000,"o":94290.7,"h":94303.4,"l":94210.4,"c":94260.7,"v":545700,"usd":5.78925847}
{"ts":1746043620000,"o":94260.7,"h":94349.8,"l":94260.7,"c":94340.4,"v":193200,"usd":2.04808325}
{"ts":1746043680000,"o":94340.4,"h":94342.4,"l":94282.5,"c":94340.3,"v":78800,"usd":0.83548667}
{"ts":1746043740000,"o":94340.3,"h":94418.1,"l":94350.5,"c":94410,"v":283800,"usd":3.00672936}
{"ts":1746043800000,"o":94410,"h":94429.7,"l":94401.3,"c":94410,"v":129800,"usd":1.37475125}
{"ts":1746043860000,"o":94410,"h":94447.8,"l":94400.1,"c":94422.9,"v":312200,"usd":3.30626431}
{"ts":1746043920000,"o":94422.9,"h":94457.9,"l":94426.4,"c":94457.9,"v":103500,"usd":1.09584079}
{"ts":1746043980000,"o":94457.9,"h":94516,"l":94459.5,"c":94516,"v":144100,"usd":1.52492218}
{"ts":1746044040000,"o":94516,"h":94625.3,"l":94516,"c":94601.8,"v":844800,"usd":8.93351673}
{"ts":1746044100000,"o":94601.8,"h":94649.9,"l":94595,"c":94602.7,"v":391400,"usd":4.13625009}
{"ts":1746044160000,"o":94602.7,"h":94639.9,"l":94536.8,"c":94551.2,"v":439100,"usd":4.64152629}
{"ts":1746044220000,"o":94551.2,"h":94594.1,"l":94505.6,"c":94561.2,"v":2340300,"usd":24.74185687}
{"ts":1746044280000,"o":94561.2,"h":94568.8,"l":94508.1,"c":94537.5,"v":238600,"usd":2.52388167}
{"ts":1746044340000,"o":94537.5,"h":94588.7,"l":94530,"c":94577.1,"v":130100,"usd":1.37612981}
{"ts":1746044400000,"o":94577.1,"h":94570,"l":94487.2,"c":94487.2,"v":197800,"usd":2.09275318}
{"ts":1746044460000,"o":94487.2,"h":94512.4,"l":94475.5,"c":94512.4,"v":57600,"usd":0.60957521}
{"ts":1746044520000,"o":94512.4,"h":94534.7,"l":94506,"c":94506.1,"v":67300,"usd":0.71195728}
{"ts":1746044580000,"o":94506.1,"h":94506,"l":94472.6,"c":94472.6,"v":8600,"usd":0.09100607}
{"ts":1746044640000,"o":94472.6,"h":94534.9,"l":94470.2,"c":94524.5,"v":190600,"usd":2.0169483}
{"ts":1746044700000,"o":94524.5,"h":94615.6,"l":94508.7,"c":94593.6,"v":422600,"usd":4.46808042}
{"ts":1746044760000,"o":94593.6,"h":94635.1,"l":94580,"c":94635.1,"v":200600,"usd":2.12037566}
{"ts":1746044820000,"o":94635.1,"h":94679.9,"l":94634.5,"c":94645.3,"v":763600,"usd":8.06699983}
{"ts":1746044880000,"o":94645.3,"h":94674.4,"l":94645.3,"c":94669.9,"v":250200,"usd":2.6432138}
{"ts":1746044940000,"o":94669.9,"h":94700,"l":94669.9,"c":94690.2,"v":291600,"usd":3.07958807}
{"ts":1746045000000,"o":94690.2,"h":94720,"l":94690,"c":94690,"v":411200,"usd":4.3418682}
{"ts":1746045060000,"o":94690,"h":94714.4,"l":94660,"c":94660,"v":234900,"usd":2.48079729}
{"ts":1746045120000,"o":94660,"h":94670.1,"l":94606.1,"c":94612.5,"v":1116100,"usd":11.79100201}
{"ts":1746045180000,"o":94612.5,"h":94613.8,"l":94593.3,"c":94593.3,"v":200000,"usd":2.11397908}
{"ts":1746045240000,"o":94593.3,"h":94666.8,"l":94593.3,"c":94660,"v":1956300,"usd":20.67958008}
{"ts":1746045300000,"o":94660,"h":94659.9,"l":94640.3,"c":94642.9,"v":11200,"usd":0.11834015}
{"ts":1746045360000,"o":94642.9,"h":94659.9,"l":94638.9,"c":94638.9,"v":290600,"usd":3.07044935}
{"ts":1746045420000,"o":94638.9,"h":94634,"l":94571.9,"c":94580.3,"v":97100,"usd":1.0264397}
{"ts":1746045480000,"o":94580.3,"h":94585.9,"l":94556.7,"c":94580.9,"v":304800,"usd":3.22308921}
{"ts":1746045540000,"o":94580.9,"h":94580.9,"l":94532.5,"c":94532.5,"v":25100,"usd":0.26546462}
{"ts":1746045600000,"o":94532.5,"h":94549.9,"l":94522.7,"c":94522.7,"v":218100,"usd":2.30672747}
{"ts":1746045660000,"o":94522.7,"h":94549.9,"l":94510.9,"c":94549.8,"v":176700,"usd":1.86887863}
{"ts":1746045720000,"o":94549.8,"h":94549.8,"l":94527.9,"c":94527.9,"v":13400,"usd":0.14172677}
{"ts":1746045780000,"o":94527.9,"h":94510.9,"l":94500.2,"c":94501,"v":43000,"usd":0.45502489}
{"ts":1746045840000,"o":94501,"h":94539.9,"l":94507.5,"c":94539.9,"v":59000,"usd":0.62411334}
{"ts":1746045900000,"o":94539.9,"h":94560,"l":94507.4,"c":94560,"v":20800,"usd":0.22002067}
{"ts":1746045960000,"o":94560,"h":94612.1,"l":94554.5,"c":94612.1,"v":50000,"usd":0.52858522}
{"ts":1746046020000,"o":94612.1,"h":94602.6,"l":94567.3,"c":94567.3,"v":10900,"usd":0.11525611}
{"ts":1746046080000,"o":94567.3,"h":94567.4,"l":94544.1,"c":94567.4,"v":221300,"usd":2.34021297}
{"ts":1746046140000,"o":94567.4,"h":94578.2,"l":94563.2,"c":94563.2,"v":5900,"usd":0.06238679}
{"ts":1746046200000,"o":94563.2,"h":94563.2,"l":94563.2,"c":94563.2,"v":0,"usd":0}
{"ts":1746046260000,"o":94563.2,"h":94603.8,"l":94555.5,"c":94603.8,"v":72700,"usd":0.76878226}
{"ts":1746046320000,"o":94603.8,"h":94653.8,"l":94601.1,"c":94653.8,"v":16700,"usd":0.17645868}
{"ts":1746046380000,"o":94653.8,"h":94689.1,"l":94653.8,"c":94684.6,"v":214400,"usd":2.26465823}
{"ts":1746046440000,"o":94684.6,"h":94684.6,"l":94666.9,"c":94670.2,"v":21100,"usd":0.22287248}
{"ts":1746046500000,"o":94670.2,"h":94660.4,"l":94640,"c":94640,"v":281500,"usd":2.97401846}
{"ts":1746046560000,"o":94640,"h":94640.1,"l":94640,"c":94640.1,"v":13800,"usd":0.14581626}
{"ts":1746046620000,"o":94640.1,"h":94663.4,"l":94640.1,"c":94663.4,"v":23500,"usd":0.24829035}
{"ts":1746046680000,"o":94663.4,"h":94645.1,"l":94600,"c":94600,"v":178100,"usd":1.88212253}
{"ts":1746046740000,"o":94600,"h":94590.3,"l":94542.9,"c":94542.9,"v":200800,"usd":2.12343032}
{"ts":1746046800000,"o":94542.9,"h":94558.3,"l":94521.6,"c":94521.6,"v":135100,"usd":1.42890425}
{"ts":1746046860000,"o":94521.6,"h":94570,"l":94542.7,"c":94570,"v":149400,"usd":1.58016808}
{"ts":1746046920000,"o":94570,"h":94579.9,"l":94568.2,"c":94568.2,"v":9800,"usd":0.10362847}
{"ts":1746046980000,"o":94568.2,"h":94700.5,"l":94548.4,"c":94670,"v":466000,"usd":4.92247616}
{"ts":1746047040000,"o":94670,"h":94654.2,"l":94590.3,"c":94590.3,"v":136400,"usd":1.44130528}
{"ts":1746047100000,"o":94590.3,"h":94602.8,"l":94590.3,"c":94602.8,"v":111400,"usd":1.17770308}
{"ts":1746047160000,"o":94602.8,"h":94684.3,"l":94597.8,"c":94655.6,"v":122500,"usd":1.29449459}
{"ts":1746047220000,"o":94655.6,"h":94729.1,"l":94680.1,"c":94680.1,"v":81800,"usd":0.86366081}
{"ts":1746047280000,"o":94680.1,"h":94752,"l":94690.2,"c":94704.8,"v":272700,"usd":2.87855007}
{"ts":1746047340000,"o":94704.8,"h":94710.3,"l":94612.2,"c":94612.2,"v":242600,"usd":2.56193867}
{"ts":1746047400000,"o":94612.2,"h":94612.2,"l":94511.4,"c":94530,"v":456600,"usd":4.82951191}
{"ts":1746047460000,"o":94530,"h":94530,"l":94530,"c":94530,"v":500,"usd":0.00528935}
{"ts":1746047520000,"o":94530,"h":94530.1,"l":94470.7,"c":94476.8,"v":232000,"usd":2.45484546}
{"ts":1746047580000,"o":94476.8,"h":94500,"l":94448.7,"c":94497.4,"v":117700,"usd":1.24598513}
{"ts":1746047640000,"o":94497.4,"h":94520,"l":94508.9,"c":94512.4,"v":140900,"usd":1.49077735}
{"ts":1746047700000,"o":94512.4,"h":94539.9,"l":94511,"c":94539.9,"v":404400,"usd":4.27832521}
{"ts":1746047760000,"o":94539.9,"h":94602.9,"l":94540,"c":94580.1,"v":370800,"usd":3.92027481}
{"ts":1746047820000,"o":94580.1,"h":94584,"l":94580.1,"c":94584,"v":61000,"usd":0.64493604}
{"ts":1746047880000,"o":94584,"h":94610,"l":94566.2,"c":94610,"v":128500,"usd":1.35853692}
{"ts":1746047940000,"o":94610,"h":94616.3,"l":94616.2,"c":94616.2,"v":22400,"usd":0.2367456}
{"ts":1746048000000,"o":94616.2,"h":94630,"l":94616.2,"c":94630,"v":31300,"usd":0.33080432}
{"ts":1746048060000,"o":94630,"h":94656.9,"l":94633.3,"c":94651.1,"v":106400,"usd":1.12410903}
{"ts":1746048120000,"o":94651.1,"h":94642.1,"l":94629.4,"c":94634.6,"v":24700,"usd":0.26099465}
{"ts":1746048180000,"o":94634.6,"h":94634.6,"l":94634.6,"c":94634.6,"v":6500,"usd":0.0686855}
{"ts":1746048240000,"o":94634.6,"h":94634.7,"l":94634.6,"c":94634.7,"v":3500,"usd":0.03698436}
{"ts":1746048300000,"o":94634.7,"h":94654.4,"l":94634.7,"c":94642.5,"v":158400,"usd":1.67371776}
{"ts":1746048360000,"o":94642.5,"h":94635.9,"l":94605.7,"c":94605.7,"v":104800,"usd":1.10760351}
{"ts":1746048420000,"o":94605.7,"h":94605.7,"l":94605.7,"c":94605.7,"v":0,"usd":0}
{"ts":1746048480000,"o":94605.7,"h":94600.4,"l":94600.4,"c":94600.4,"v":6100,"usd":0.06448188}
{"ts":1746048540000,"o":94600.4,"h":94600.4,"l":94587.6,"c":94587.6,"v":81100,"usd":0.85738372}
{"ts":1746048600000,"o":94587.6,"h":94599.4,"l":94582.2,"c":94599.4,"v":64300,"usd":0.67981765}
{"ts":1746048660000,"o":94599.4,"h":94618,"l":94603.9,"c":94618,"v":33400,"usd":0.35301781}
{"ts":1746048720000,"o":94618,"h":94618,"l":94618,"c":94618,"v":0,"usd":0}
{"ts":1746048780000,"o":94618,"h":94623.6,"l":94620,"c":94623.6,"v":40600,"usd":0.42908504}
{"ts":1746048840000,"o":94623.6,"h":94623.7,"l":94560.6,"c":94560.6,"v":303900,"usd":3.21318679}
{"ts":1746048900000,"o":94560.6,"h":94560.2,"l":94493.9,"c":94500.1,"v":443400,"usd":4.69075172}
{"ts":1746048960000,"o":94500.1,"h":94540,"l":94490.2,"c":94540,"v":322500,"usd":3.41237131}
{"ts":1746049020000,"o":94540,"h":94544.8,"l":94544.8,"c":94544.8,"v":1000,"usd":0.010577}
{"ts":1746049080000,"o":94544.8,"h":94549.9,"l":94516.8,"c":94525.1,"v":67800,"usd":0.71715951}
{"ts":1746049140000,"o":94525.1,"h":94525,"l":94525,"c":94525,"v":13600,"usd":0.14387712}
{"ts":1746049200000,"o":94525,"h":94525,"l":94504,"c":94504,"v":106600,"usd":1.12777512}
{"ts":1746049260000,"o":94504,"h":94540,"l":94471.9,"c":94540,"v":270900,"usd":2.86652146}
{"ts":1746049320000,"o":94540,"h":94549.2,"l":94469.2,"c":94470.5,"v":102200,"usd":1.08164467}
{"ts":1746049380000,"o":94470.5,"h":94540,"l":94470.6,"c":94540,"v":17300,"usd":0.183088}
{"ts":1746049440000,"o":94540,"h":94548.3,"l":94531.3,"c":94531.3,"v":191300,"usd":2.02330801}
{"ts":1746049500000,"o":94531.3,"h":94547.1,"l":94460,"c":94460,"v":141800,"usd":1.50036661}
{"ts":1746049560000,"o":94460,"h":94457.5,"l":94418,"c":94418,"v":198700,"usd":2.10424151}
{"ts":1746049620000,"o":94418,"h":94520.1,"l":94429.7,"c":94448,"v":392600,"usd":4.155044}
{"ts":1746049680000,"o":94448,"h":94536.5,"l":94444,"c":94450,"v":500600,"usd":5.29688154}
{"ts":1746049740000,"o":94450,"h":94517.1,"l":94454.6,"c":94469.9,"v":126000,"usd":1.33355559}
{"ts":1746049800000,"o":94469.9,"h":94492.2,"l":94469.9,"c":94492.2,"v":16800,"usd":0.17782557}
{"ts":1746049860000,"o":94492.2,"h":94529.8,"l":94486.8,"c":94525.7,"v":103400,"usd":1.09396162}
{"ts":1746049920000,"o":94525.7,"h":94529.7,"l":94526,"c":94526,"v":7900,"usd":0.08357285}
{"ts":1746049980000,"o":94526,"h":94526.4,"l":94488.4,"c":94488.4,"v":136300,"usd":1.44219008}
{"ts":1746050040000,"o":94488.4,"h":94497.7,"l":94446,"c":94446,"v":252600,"usd":2.67396234}
{"ts":1746050100000,"o":94446,"h":94446.1,"l":94367.5,"c":94384.7,"v":229600,"usd":2.43167424}
{"ts":1746050160000,"o":94384.7,"h":94397.9,"l":94361.8,"c":94396.6,"v":333100,"usd":3.52957523}
{"ts":1746050220000,"o":94396.6,"h":94449.9,"l":94379,"c":94379,"v":215300,"usd":2.28014892}
{"ts":1746050280000,"o":94379,"h":94418.8,"l":94385.1,"c":94405.6,"v":56000,"usd":0.59322828}
{"ts":1746050340000,"o":94405.6,"h":94380,"l":94360.1,"c":94360.1,"v":22700,"usd":0.2405672}
{"ts":1746050400000,"o":94360.1,"h":94399.3,"l":94343.6,"c":94399.3,"v":136400,"usd":1.44557728}
{"ts":1746050460000,"o":94399.3,"h":94533.8,"l":94380.4,"c":94525,"v":528000,"usd":5.59068779}
{"ts":1746050520000,"o":94525,"h":94619.9,"l":94526.1,"c":94599.1,"v":437700,"usd":4.6277629}
{"ts":1746050580000,"o":94599.1,"h":94701.7,"l":94599.2,"c":94670.3,"v":456000,"usd":4.81734763}
{"ts":1746050640000,"o":94670.3,"h":94681.2,"l":94569.4,"c":94575.1,"v":138900,"usd":1.46809374}
{"ts":1746050700000,"o":94575.1,"h":94600,"l":94565.6,"c":94575.1,"v":169900,"usd":1.79635899}
{"ts":1746050760000,"o":94575.1,"h":94629.9,"l":94574.4,"c":94626.8,"v":301700,"usd":3.18924893}
{"ts":1746050820000,"o":94626.8,"h":94682.5,"l":94630,"c":94682.5,"v":90400,"usd":0.95495355}
{"ts":1746050880000,"o":94682.5,"h":94679.3,"l":94640.1,"c":94640.6,"v":40600,"usd":0.42895301}
{"ts":1746050940000,"o":94640.6,"h":94661.5,"l":94637.4,"c":94637.4,"v":168200,"usd":1.77703635}
{"ts":1746051000000,"o":94637.4,"h":94660,"l":94621.4,"c":94660,"v":41100,"usd":0.43431686}
{"ts":1746051060000,"o":94660,"h":94679.9,"l":94621.7,"c":94633.4,"v":188500,"usd":1.99157563}
{"ts":1746051120000,"o":94633.4,"h":94622.4,"l":94520.5,"c":94526.1,"v":117100,"usd":1.23817614}
{"ts":1746051180000,"o":94526.1,"h":94560,"l":94534.1,"c":94560,"v":225100,"usd":2.38087162}
{"ts":1746051240000,"o":94560,"h":94584.1,"l":94570,"c":94584.1,"v":67500,"usd":0.71371714}
{"ts":1746051300000,"o":94584.1,"h":94566.7,"l":94544.8,"c":94544.8,"v":254900,"usd":2.69599853}
{"ts":1746051360000,"o":94544.8,"h":94544.9,"l":94486,"c":94486,"v":94600,"usd":1.00076039}
{"ts":1746051420000,"o":94486,"h":94510,"l":94497.4,"c":94509.8,"v":22000,"usd":0.23280253}
{"ts":1746051480000,"o":94509.8,"h":94518.9,"l":94500.4,"c":94515.8,"v":46900,"usd":0.49624767}
{"ts":1746051540000,"o":94515.8,"h":94497.4,"l":94488.7,"c":94497.4,"v":101700,"usd":1.07622125}
{"ts":1746051600000,"o":94497.4,"h":94499.3,"l":94490.8,"c":94499.1,"v":8700,"usd":0.09207192}
{"ts":1746051660000,"o":94499.1,"h":94510.9,"l":94466.1,"c":94510.6,"v":249600,"usd":2.64165896}
{"ts":1746051720000,"o":94510.6,"h":94519.2,"l":94506.4,"c":94519.2,"v":3500,"usd":0.03703181}
{"ts":1746051780000,"o":94519.2,"h":94530,"l":94503.9,"c":94530,"v":30400,"usd":0.32164384}
{"ts":1746051840000,"o":94530,"h":94533.9,"l":94508.2,"c":94508.2,"v":37500,"usd":0.39677813}
{"ts":1746051900000,"o":94508.2,"h":94531.9,"l":94454.4,"c":94470.7,"v":235300,"usd":2.49032127}
{"ts":1746051960000,"o":94470.7,"h":94489.5,"l":94461.4,"c":94489.5,"v":109000,"usd":1.15376349}
{"ts":1746052020000,"o":94489.5,"h":94500,"l":94480,"c":94481.4,"v":17400,"usd":0.18413711}
{"ts":1746052080000,"o":94481.4,"h":94461.4,"l":94442,"c":94442,"v":110700,"usd":1.17194376}
{"ts":1746052140000,"o":94442,"h":94437.6,"l":94420.8,"c":94426.5,"v":72900,"usd":0.77200394}
{"ts":1746052200000,"o":94426.5,"h":94420.9,"l":94326.3,"c":94337.6,"v":213700,"usd":2.26367729}
{"ts":1746052260000,"o":94337.6,"h":94366.3,"l":94268.5,"c":94366.3,"v":303200,"usd":3.21507984}
{"ts":1746052320000,"o":94366.3,"h":94389.9,"l":94290.6,"c":94290.9,"v":288900,"usd":3.0616507}
{"ts":1746052380000,"o":94290.9,"h":94311.5,"l":94265.1,"c":94311.5,"v":136100,"usd":1.44344861}
{"ts":1746052440000,"o":94311.5,"h":94319.9,"l":94270.3,"c":94315.4,"v":114800,"usd":1.21736734}
{"ts":1746052500000,"o":94315.4,"h":94313.8,"l":94247.7,"c":94247.7,"v":194100,"usd":2.05862936}
{"ts":1746052560000,"o":94247.7,"h":94290.3,"l":94229.7,"c":94234.1,"v":392400,"usd":4.1634632}
{"ts":1746052620000,"o":94234.1,"h":94269.9,"l":94240.3,"c":94264.7,"v":117200,"usd":1.24351284}
{"ts":1746052680000,"o":94264.7,"h":94277,"l":94235.9,"c":94253.4,"v":102600,"usd":1.08859932}
{"ts":1746052740000,"o":94253.4,"h":94262.3,"l":94240.1,"c":94242.6,"v":15700,"usd":0.16658398}
{"ts":1746052800000,"o":94242.6,"h":94273.6,"l":94226.8,"c":94236.4,"v":260100,"usd":2.75998772}
{"ts":1746052860000,"o":94236.4,"h":94270,"l":94236.4,"c":94270,"v":31900,"usd":0.33845573}
{"ts":1746052920000,"o":94270,"h":94299.9,"l":94269.9,"c":94299.9,"v":59300,"usd":0.629008}
{"ts":1746052980000,"o":94299.9,"h":94290.5,"l":94226.5,"c":94226.5,"v":39100,"usd":0.41490404}
{"ts":1746053040000,"o":94226.5,"h":94242.9,"l":94227.5,"c":94242.9,"v":110400,"usd":1.17162668}
{"ts":1746053100000,"o":94242.9,"h":94247.2,"l":94200,"c":94228,"v":178000,"usd":1.88910796}
{"ts":1746053160000,"o":94228,"h":94241.9,"l":94214.1,"c":94214.1,"v":97500,"usd":1.03469801}
{"ts":1746053220000,"o":94214.1,"h":94214.3,"l":94140.1,"c":94173.4,"v":158200,"usd":1.67987374}
{"ts":1746053280000,"o":94173.4,"h":94178,"l":94060,"c":94060,"v":231600,"usd":2.46091602}
{"ts":1746053340000,"o":94060,"h":94090,"l":94049.2,"c":94090,"v":324200,"usd":3.44610589}
{"ts":1746053400000,"o":94090,"h":94089.9,"l":94040.1,"c":94069.7,"v":153400,"usd":1.63089845}
{"ts":1746053460000,"o":94069.7,"h":94075.1,"l":94025.1,"c":94060,"v":139700,"usd":1.48529838}
{"ts":1746053520000,"o":94060,"h":94118.5,"l":94069.9,"c":94073,"v":127100,"usd":1.35094918}
{"ts":1746053580000,"o":94073,"h":94093.8,"l":94037,"c":94037.8,"v":224100,"usd":2.38217009}
{"ts":1746053640000,"o":94037.8,"h":94079.3,"l":94028.3,"c":94079.3,"v":142500,"usd":1.51494306}
{"ts":1746053700000,"o":94079.3,"h":94079.3,"l":94060.7,"c":94073.3,"v":23700,"usd":0.25194794}
{"ts":1746053760000,"o":94073.3,"h":94129.9,"l":94066.5,"c":94110,"v":145100,"usd":1.5419853}
{"ts":1746053820000,"o":94110,"h":94138.5,"l":94103.2,"c":94103.2,"v":56700,"usd":0.60236735}
{"ts":1746053880000,"o":94103.2,"h":94103.2,"l":94033.6,"c":94039.8,"v":275600,"usd":2.92918753}
{"ts":1746053940000,"o":94039.8,"h":94079.9,"l":94039.8,"c":94065.7,"v":47800,"usd":0.5082498}
{"ts":1746054000000,"o":94065.7,"h":94109.9,"l":94066.2,"c":94075.2,"v":211000,"usd":2.24244988}
{"ts":1746054060000,"o":94075.2,"h":94110,"l":94078.4,"c":94110,"v":93400,"usd":0.99263316}
{"ts":1746054120000,"o":94110,"h":94114.5,"l":94033.7,"c":94039.9,"v":225100,"usd":2.39320665}
{"ts":1746054180000,"o":94039.9,"h":94070,"l":94015,"c":94042.1,"v":55800,"usd":0.59341516}
{"ts":1746054240000,"o":94042.1,"h":94050,"l":94030.8,"c":94035.2,"v":20300,"usd":0.21586566}
{"ts":1746054300000,"o":94035.2,"h":94035.1,"l":93966.6,"c":93982.2,"v":383100,"usd":4.07564117}
{"ts":1746054360000,"o":93982.2,"h":94010,"l":93985.8,"c":94010,"v":82000,"usd":0.87241758}
{"ts":1746054420000,"o":94010,"h":94079.6,"l":94016,"c":94050,"v":330600,"usd":3.51543068}
{"ts":1746054480000,"o":94050,"h":94189.9,"l":94060,"c":94185.2,"v":516800,"usd":5.48967637}
{"ts":1746054540000,"o":94185.2,"h":94189.2,"l":94150.8,"c":94154,"v":60000,"usd":0.63714762}
{"ts":1746054600000,"o":94154,"h":94170.8,"l":94150.7,"c":94150.7,"v":155900,"usd":1.65582743}
{"ts":1746054660000,"o":94150.7,"h":94260,"l":94150.8,"c":94209.9,"v":170100,"usd":1.80516775}
{"ts":1746054720000,"o":94209.9,"h":94227.5,"l":94163.4,"c":94180,"v":217100,"usd":2.30462475}
{"ts":1746054780000,"o":94180,"h":94252.5,"l":94190,"c":94252.5,"v":105400,"usd":1.11877672}
{"ts":1746054840000,"o":94252.5,"h":94260,"l":94253.7,"c":94254.2,"v":8700,"usd":0.09230299}
{"ts":1746054900000,"o":94254.2,"h":94253.9,"l":94231.2,"c":94231.2,"v":145700,"usd":1.54596362}
{"ts":1746054960000,"o":94231.2,"h":94291.8,"l":94231.7,"c":94291.8,"v":157500,"usd":1.67098867}
{"ts":1746055020000,"o":94291.8,"h":94300,"l":94268.5,"c":94290,"v":74900,"usd":0.79439004}
{"ts":1746055080000,"o":94290,"h":94288,"l":94240.7,"c":94241,"v":147200,"usd":1.56142328}
{"ts":1746055140000,"o":94241,"h":94240,"l":94181.8,"c":94181.8,"v":14300,"usd":0.15178523}
{"ts":1746055200000,"o":94181.8,"h":94181.9,"l":94150,"c":94153.5,"v":109900,"usd":1.16692729}
{"ts":1746055260000,"o":94153.5,"h":94160.4,"l":94160.4,"c":94160.4,"v":100,"usd":0.00106202}
{"ts":1746055320000,"o":94160.4,"h":94146.4,"l":94125.5,"c":94146.4,"v":190500,"usd":2.02366025}
{"ts":1746055380000,"o":94146.4,"h":94163.8,"l":94122.9,"c":94163.8,"v":40100,"usd":0.42597424}
{"ts":1746055440000,"o":94163.8,"h":94202.8,"l":94170,"c":94187,"v":154100,"usd":1.63619689}
{"ts":1746055500000,"o":94187,"h":94191.5,"l":94180.1,"c":94191.5,"v":5900,"usd":0.06264581}
{"ts":1746055560000,"o":94191.5,"h":94240,"l":94188.6,"c":94240,"v":271500,"usd":2.88229943}
{"ts":1746055620000,"o":94240,"h":94267.8,"l":94240,"c":94267.8,"v":11100,"usd":0.11775776}
{"ts":1746055680000,"o":94267.8,"h":94269.9,"l":94253.4,"c":94253.4,"v":60700,"usd":0.64390646}
{"ts":1746055740000,"o":94253.4,"h":94241.8,"l":94219,"c":94219.1,"v":28400,"usd":0.30141206}
{"ts":1746055800000,"o":94219.1,"h":94227.2,"l":94227.2,"c":94227.2,"v":3700,"usd":0.03926662}
{"ts":1746055860000,"o":94227.2,"h":94250,"l":94183.3,"c":94184.1,"v":205000,"usd":2.17561057}
{"ts":1746055920000,"o":94184.1,"h":94234.9,"l":94206.6,"c":94234.9,"v":35100,"usd":0.37250954}
{"ts":1746055980000,"o":94234.9,"h":94239.9,"l":94215.9,"c":94229.3,"v":16900,"usd":0.17934998}
{"ts":1746056040000,"o":94229.3,"h":94250,"l":94223.1,"c":94229.3,"v":112900,"usd":1.19789869}
{"ts":1746056100000,"o":94229.3,"h":94280,"l":94229.4,"c":94280,"v":90500,"usd":0.96021251}
{"ts":1746056160000,"o":94280,"h":94289.9,"l":94268.1,"c":94274.8,"v":83800,"usd":0.88879407}
{"ts":1746056220000,"o":94274.8,"h":94282,"l":94220.9,"c":94225.8,"v":19600,"usd":0.20794807}
{"ts":1746056280000,"o":94225.8,"h":94220.9,"l":94202.8,"c":94202.8,"v":139400,"usd":1.4795644}
{"ts":1746056340000,"o":94202.8,"h":94220.9,"l":94202.7,"c":94220.9,"v":113400,"usd":1.20362304}
{"ts":1746056400000,"o":94220.9,"h":94259.6,"l":94228.4,"c":94259.6,"v":35700,"usd":0.37881152}
{"ts":1746056460000,"o":94259.6,"h":94269.9,"l":94225.3,"c":94225.3,"v":55300,"usd":0.58679787}
{"ts":1746056520000,"o":94225.3,"h":94225.2,"l":94160,"c":94169.8,"v":133600,"usd":1.41806256}
{"ts":1746056580000,"o":94169.8,"h":94186,"l":94161.4,"c":94162,"v":43500,"usd":0.46192498}
{"ts":1746056640000,"o":94162,"h":94173.9,"l":94146.2,"c":94173.9,"v":36300,"usd":0.38552232}
{"ts":1746056700000,"o":94173.9,"h":94176.2,"l":94153,"c":94153,"v":127400,"usd":1.35305826}
{"ts":1746056760000,"o":94153,"h":94162.8,"l":94110.3,"c":94162.8,"v":673200,"usd":7.1520934}
{"ts":1746056820000,"o":94162.8,"h":94180,"l":94121.9,"c":94121.9,"v":142700,"usd":1.51588164}
{"ts":1746056880000,"o":94121.9,"h":94134.8,"l":94134.8,"c":94134.8,"v":7900,"usd":0.08392249}
{"ts":1746056940000,"o":94134.8,"h":94189.6,"l":94148.5,"c":94180,"v":38100,"usd":0.40454392}
{"ts":1746057000000,"o":94180,"h":94200,"l":94178,"c":94200,"v":182200,"usd":1.93433011}
{"ts":1746057060000,"o":94200,"h":94239.9,"l":94200.3,"c":94239.9,"v":77800,"usd":0.8257492}
{"ts":1746057120000,"o":94239.9,"h":94249.6,"l":94240,"c":94249.6,"v":16000,"usd":0.16976402}
{"ts":1746057180000,"o":94249.6,"h":94259.6,"l":94205.4,"c":94214.6,"v":621700,"usd":6.59681439}
{"ts":1746057240000,"o":94214.6,"h":94226.9,"l":94219.1,"c":94222.9,"v":46600,"usd":0.49457613}
{"ts":1746057300000,"o":94222.9,"h":94233.7,"l":94165.8,"c":94193.9,"v":203400,"usd":2.15895694}
{"ts":1746057360000,"o":94193.9,"h":94177.3,"l":94120.1,"c":94122.4,"v":24700,"usd":0.26235957}
{"ts":1746057420000,"o":94122.4,"h":94146,"l":94131.9,"c":94136.4,"v":17400,"usd":0.18482888}
{"ts":1746057480000,"o":94136.4,"h":94160,"l":94144.2,"c":94149.3,"v":196500,"usd":2.08688996}
{"ts":1746057540000,"o":94149.3,"h":94169.9,"l":94159.3,"c":94169.9,"v":27500,"usd":0.2920556}
{"ts":1746057600000,"o":94169.9,"h":94169.9,"l":94135.8,"c":94135.8,"v":28000,"usd":0.29737694}
{"ts":1746057660000,"o":94135.8,"h":94148.3,"l":94100.3,"c":94104.6,"v":475500,"usd":5.05213693}
{"ts":1746057720000,"o":94104.6,"h":94150,"l":94116.4,"c":94150,"v":128000,"usd":1.35956544}
{"ts":1746057780000,"o":94150,"h":94159.9,"l":94149.6,"c":94159.9,"v":8400,"usd":0.08921918}
{"ts":1746057840000,"o":94159.9,"h":94159.9,"l":94144,"c":94144,"v":8700,"usd":0.09240114}
{"ts":1746057900000,"o":94144,"h":94200,"l":94121.2,"c":94200,"v":225200,"usd":2.39231298}
{"ts":1746057960000,"o":94200,"h":94231.7,"l":94183.1,"c":94183.1,"v":49600,"usd":0.52646676}
{"ts":1746058020000,"o":94183.1,"h":94219.7,"l":94190.5,"c":94219.7,"v":17100,"usd":0.18152117}
{"ts":1746058080000,"o":94219.7,"h":94219.9,"l":94141.7,"c":94219.9,"v":240900,"usd":2.55763329}
{"ts":1746058140000,"o":94219.9,"h":94240,"l":94194.9,"c":94240,"v":26800,"usd":0.28444182}
{"ts":1746058200000,"o":94240,"h":94270,"l":94243.2,"c":94270,"v":125900,"usd":1.3358095}
{"ts":1746058260000,"o":94270,"h":94300,"l":94276.5,"c":94300,"v":32400,"usd":0.34360006}
{"ts":1746058320000,"o":94300,"h":94300,"l":94280.4,"c":94300,"v":233400,"usd":2.47524472}
{"ts":1746058380000,"o":94300,"h":94309.8,"l":94280,"c":94280,"v":18800,"usd":0.19938034}
{"ts":1746058440000,"o":94280,"h":94309.8,"l":94280.1,"c":94309.8,"v":13100,"usd":0.13891791}
{"ts":1746058500000,"o":94309.8,"h":94288.8,"l":94235,"c":94235,"v":51400,"usd":0.54513907}
{"ts":1746058560000,"o":94235,"h":94282.9,"l":94235.1,"c":94282.8,"v":108100,"usd":1.14704671}
{"ts":1746058620000,"o":94282.8,"h":94285.3,"l":94240.9,"c":94240.9,"v":138500,"usd":1.46940553}
{"ts":1746058680000,"o":94240.9,"h":94240.9,"l":94174.9,"c":94174.9,"v":25600,"usd":0.27171498}
{"ts":1746058740000,"o":94174.9,"h":94198.2,"l":94168.3,"c":94198.2,"v":6400,"usd":0.06794946}
{"ts":1746058800000,"o":94198.2,"h":94202.2,"l":94190.4,"c":94202.2,"v":110400,"usd":1.17208852}
{"ts":1746058860000,"o":94202.2,"h":94202.2,"l":94194.8,"c":94194.8,"v":13000,"usd":0.13800798}
{"ts":1746058920000,"o":94194.8,"h":94190.3,"l":94149.8,"c":94170,"v":130400,"usd":1.38456209}
{"ts":1746058980000,"o":94170,"h":94190,"l":94170.1,"c":94190,"v":5900,"usd":0.06264529}
{"ts":1746059040000,"o":94190,"h":94205,"l":94198.3,"c":94205,"v":129800,"usd":1.37790158}
{"ts":1746059100000,"o":94205,"h":94220,"l":94209.9,"c":94220,"v":2500,"usd":0.02653628}
{"ts":1746059160000,"o":94220,"h":94272,"l":94210.9,"c":94253.6,"v":430600,"usd":4.56839802}
{"ts":1746059220000,"o":94253.6,"h":94289.9,"l":94249.9,"c":94289.9,"v":37200,"usd":0.39462121}
{"ts":1746059280000,"o":94289.9,"h":94271,"l":94240,"c":94240.1,"v":3900,"usd":0.04138298}
{"ts":1746059340000,"o":94240.1,"h":94250.4,"l":94240,"c":94250.4,"v":10200,"usd":0.10822884}
{"ts":1746059400000,"o":94250.4,"h":94247.2,"l":94247.2,"c":94247.2,"v":3400,"usd":0.03607536}
{"ts":1746059460000,"o":94247.2,"h":94254,"l":94229.4,"c":94241.9,"v":139400,"usd":1.47905669}
{"ts":1746059520000,"o":94241.9,"h":94232.1,"l":94210.8,"c":94210.8,"v":3100,"usd":0.03289827}
{"ts":1746059580000,"o":94210.8,"h":94234.6,"l":94221.4,"c":94228.8,"v":39600,"usd":0.42023385}
{"ts":1746059640000,"o":94228.8,"h":94222.7,"l":94183.9,"c":94196.4,"v":111100,"usd":1.17922881}
{"ts":1746059700000,"o":94196.4,"h":94239.9,"l":94212.7,"c":94239.1,"v":24000,"usd":0.25472972}
{"ts":1746059760000,"o":94239.1,"h":94240,"l":94218.7,"c":94240,"v":4300,"usd":0.04562984}
{"ts":1746059820000,"o":94240,"h":94249.9,"l":94232.1,"c":94232.1,"v":79200,"usd":0.84043067}
{"ts":1746059880000,"o":94232.1,"h":94223.6,"l":94200,"c":94200,"v":15400,"usd":0.16345588}
{"ts":1746059940000,"o":94200,"h":94241.8,"l":94199.7,"c":94241.8,"v":11100,"usd":0.11781424}
{"ts":1746060000000,"o":94241.8,"h":94241.7,"l":94233,"c":94236.4,"v":11000,"usd":0.11672544}
{"ts":1746060060000,"o":94236.4,"h":94240,"l":94217.1,"c":94240,"v":500,"usd":0.00530618}
{"ts":1746060120000,"o":94240,"h":94256.9,"l":94240,"c":94256.9,"v":22800,"usd":0.24190458}
{"ts":1746060180000,"o":94256.9,"h":94254.2,"l":94243.7,"c":94254.2,"v":1500,"usd":0.01591541}
{"ts":1746060240000,"o":94254.2,"h":94254.2,"l":94254.2,"c":94254.2,"v":2900,"usd":0.03076784}
{"ts":1746060300000,"o":94254.2,"h":94259.9,"l":94259.9,"c":94259.9,"v":6300,"usd":0.0668367}
{"ts":1746060360000,"o":94259.9,"h":94270,"l":94245.9,"c":94270,"v":106600,"usd":1.13090516}
{"ts":1746060420000,"o":94270,"h":94309.9,"l":94277.3,"c":94309.9,"v":307100,"usd":3.25723142}
{"ts":1746060480000,"o":94309.9,"h":94319.9,"l":94309.9,"c":94319.9,"v":95900,"usd":1.01685573}
{"ts":1746060540000,"o":94319.9,"h":94340,"l":94320,"c":94340,"v":245400,"usd":2.60163172}
{"ts":1746060600000,"o":94340,"h":94339.9,"l":94330.4,"c":94330.4,"v":69700,"usd":0.7388201}
{"ts":1746060660000,"o":94330.4,"h":94330.7,"l":94309.5,"c":94320.1,"v":37300,"usd":0.39541934}
{"ts":1746060720000,"o":94320.1,"h":94351.9,"l":94335.7,"c":94347.9,"v":141300,"usd":1.49776256}
{"ts":1746060780000,"o":94347.9,"h":94347.9,"l":94337.9,"c":94347.5,"v":27300,"usd":0.28935829}
{"ts":1746060840000,"o":94347.5,"h":94347.9,"l":94347.9,"c":94347.9,"v":39600,"usd":0.41972436}
{"ts":1746060900000,"o":94347.9,"h":94348,"l":94347.6,"c":94347.6,"v":100700,"usd":1.06732937}
{"ts":1746060960000,"o":94347.6,"h":94337.4,"l":94291.2,"c":94308.5,"v":603200,"usd":6.39645149}
{"ts":1746061020000,"o":94308.5,"h":94303,"l":94282.6,"c":94282.6,"v":10700,"usd":0.11347974}
{"ts":1746061080000,"o":94282.6,"h":94296.1,"l":94296.1,"c":94296.1,"v":100,"usd":0.00106049}
{"ts":1746061140000,"o":94296.1,"h":94319.9,"l":94297.8,"c":94319.9,"v":30200,"usd":0.32022674}
{"ts":1746061200000,"o":94319.9,"h":94360,"l":94320,"c":94360,"v":172600,"usd":1.82928401}
{"ts":1746061260000,"o":94360,"h":94367.3,"l":94359.9,"c":94363.9,"v":58600,"usd":0.62100446}
{"ts":1746061320000,"o":94363.9,"h":94376,"l":94367.5,"c":94373.1,"v":77500,"usd":0.82120674}
{"ts":1746061380000,"o":94373.1,"h":94407.3,"l":94379.3,"c":94407.3,"v":69200,"usd":0.73311504}
{"ts":1746061440000,"o":94407.3,"h":94444.5,"l":94406.9,"c":94444.5,"v":83600,"usd":0.88521043}
{"ts":1746061500000,"o":94444.5,"h":94456.3,"l":94440.1,"c":94456.3,"v":102800,"usd":1.08842589}
{"ts":1746061560000,"o":94456.3,"h":94459.5,"l":94425,"c":94425,"v":203900,"usd":2.15874839}
{"ts":1746061620000,"o":94425,"h":94488,"l":94420.1,"c":94488,"v":680900,"usd":7.20965241}
{"ts":1746061680000,"o":94488,"h":94496.9,"l":94490,"c":94494.1,"v":84800,"usd":0.89739976}
{"ts":1746061740000,"o":94494.1,"h":94560.3,"l":94497.4,"c":94539.9,"v":322000,"usd":3.40638231}
{"ts":1746061800000,"o":94539.9,"h":94593.9,"l":94530,"c":94540,"v":2347400,"usd":24.81822051}
{"ts":1746061860000,"o":94540,"h":94532.3,"l":94520.6,"c":94531.3,"v":14600,"usd":0.15444995}
{"ts":1746061920000,"o":94531.3,"h":94531.3,"l":94509.3,"c":94529.9,"v":43400,"usd":0.45918973}
{"ts":1746061980000,"o":94529.9,"h":94530,"l":94514.7,"c":94529.9,"v":88100,"usd":0.93200178}
{"ts":1746062040000,"o":94529.9,"h":94523.7,"l":94490,"c":94490,"v":134400,"usd":1.4218828}
{"ts":1746062100000,"o":94490,"h":94500,"l":94466.3,"c":94500,"v":31700,"usd":0.33549853}
{"ts":1746062160000,"o":94500,"h":94512.4,"l":94482.1,"c":94512.4,"v":150700,"usd":1.59469068}
{"ts":1746062220000,"o":94512.4,"h":94634.3,"l":94523.4,"c":94634.3,"v":612300,"usd":6.47403392}
{"ts":1746062280000,"o":94634.3,"h":94634.9,"l":94622.5,"c":94634.9,"v":23900,"usd":0.25255585}
{"ts":1746062340000,"o":94634.9,"h":94665.8,"l":94620,"c":94620,"v":481600,"usd":5.08813087}
{"ts":1746062400000,"o":94620,"h":94628.8,"l":94584.9,"c":94628.8,"v":208000,"usd":2.19850047}
{"ts":1746062460000,"o":94628.8,"h":94650,"l":94614.2,"c":94650,"v":70200,"usd":0.74183741}
{"ts":1746062520000,"o":94650,"h":94666.5,"l":94647.7,"c":94647.7,"v":85900,"usd":0.90742579}
{"ts":1746062580000,"o":94647.7,"h":94653.9,"l":94600.2,"c":94600.2,"v":118700,"usd":1.25407497}
{"ts":1746062640000,"o":94600.2,"h":94610.7,"l":94580,"c":94580,"v":83000,"usd":0.87736056}
{"ts":1746062700000,"o":94580,"h":94613.6,"l":94560.1,"c":94610.9,"v":127500,"usd":1.34767633}
{"ts":1746062760000,"o":94610.9,"h":94613.4,"l":94568.7,"c":94568.7,"v":26600,"usd":0.28119617}
{"ts":1746062820000,"o":94568.7,"h":94600,"l":94579.7,"c":94600,"v":87500,"usd":0.92507404}
{"ts":1746062880000,"o":94600,"h":94640,"l":94617.3,"c":94639.9,"v":156000,"usd":1.64860341}
{"ts":1746062940000,"o":94639.9,"h":94639.9,"l":94588,"c":94598.8,"v":24100,"usd":0.25470516}
{"ts":1746063000000,"o":94598.8,"h":94632.1,"l":94617.7,"c":94617.7,"v":131100,"usd":1.38540792}
{"ts":1746063060000,"o":94617.7,"h":94620,"l":94594,"c":94594.4,"v":129500,"usd":1.36875437}
{"ts":1746063120000,"o":94594.4,"h":94608.2,"l":94580,"c":94580,"v":130800,"usd":1.38279849}
{"ts":1746063180000,"o":94580,"h":94625.3,"l":94562.7,"c":94619.9,"v":140900,"usd":1.48952202}
{"ts":1746063240000,"o":94619.9,"h":94640,"l":94619.9,"c":94640,"v":96500,"usd":1.01980251}
{"ts":1746063300000,"o":94640,"h":94648,"l":94636.8,"c":94636.8,"v":40000,"usd":0.42263968}
{"ts":1746063360000,"o":94636.8,"h":94634.2,"l":94633.8,"c":94634.2,"v":5800,"usd":0.0612886}
{"ts":1746063420000,"o":94634.2,"h":94659.9,"l":94620.1,"c":94641.8,"v":366600,"usd":3.87303762}
{"ts":1746063480000,"o":94641.8,"h":94650.3,"l":94620,"c":94620,"v":142000,"usd":1.50058082}
{"ts":1746063540000,"o":94620,"h":94666.6,"l":94607.5,"c":94639.2,"v":188900,"usd":1.99592309}
{"ts":1746063600000,"o":94639.2,"h":94640.1,"l":94551.3,"c":94551.3,"v":104600,"usd":1.10605812}
{"ts":1746063660000,"o":94551.3,"h":94550.2,"l":94475.8,"c":94475.8,"v":479100,"usd":5.06800193}
{"ts":1746063720000,"o":94475.8,"h":94492.4,"l":94453.4,"c":94492.4,"v":456600,"usd":4.83349998}
{"ts":1746063780000,"o":94492.4,"h":94530,"l":94505.6,"c":94530,"v":65100,"usd":0.68877968}
{"ts":1746063840000,"o":94530,"h":94547.3,"l":94505.1,"c":94537.2,"v":66500,"usd":0.70350279}
{"ts":1746063900000,"o":94537.2,"h":94679.6,"l":94540,"c":94679.6,"v":564200,"usd":5.96324162}
{"ts":1746063960000,"o":94679.6,"h":94679.5,"l":94630,"c":94630,"v":80300,"usd":0.84825647}
{"ts":1746064020000,"o":94630,"h":94614.4,"l":94560.1,"c":94560.1,"v":175400,"usd":1.85461485}
{"ts":1746064080000,"o":94560.1,"h":94579.9,"l":94560.1,"c":94579.8,"v":10400,"usd":0.10997278}
{"ts":1746064140000,"o":94579.8,"h":94627.5,"l":94577.7,"c":94594.9,"v":275800,"usd":2.91556804}
{"ts":1746064200000,"o":94594.9,"h":94590,"l":94565,"c":94565,"v":3600,"usd":0.03806036}
{"ts":1746064260000,"o":94565,"h":94607.4,"l":94560.1,"c":94601.7,"v":140900,"usd":1.48991487}
{"ts":1746064320000,"o":94601.7,"h":94601.7,"l":94560,"c":94560,"v":202400,"usd":2.14006578}
{"ts":1746064380000,"o":94560,"h":94553.8,"l":94540.1,"c":94553.8,"v":3000,"usd":0.03173235}
{"ts":1746064440000,"o":94553.8,"h":94600,"l":94569.9,"c":94600,"v":124500,"usd":1.3163453}
{"ts":1746064500000,"o":94600,"h":94610,"l":94590.2,"c":94610,"v":11700,"usd":0.1236757}
{"ts":1746064560000,"o":94610,"h":94649.9,"l":94620,"c":94649.9,"v":63400,"usd":0.66992085}
{"ts":1746064620000,"o":94649.9,"h":94649.9,"l":94621.6,"c":94627.4,"v":80500,"usd":0.85065094}
{"ts":1746064680000,"o":94627.4,"h":94620,"l":94553.2,"c":94553.2,"v":164600,"usd":1.74032069}
{"ts":1746064740000,"o":94553.2,"h":94589.5,"l":94557,"c":94575.1,"v":154700,"usd":1.63563224}
{"ts":1746064800000,"o":94575.1,"h":94615.4,"l":94582,"c":94605,"v":60500,"usd":0.63953249}
{"ts":1746064860000,"o":94605,"h":94659.9,"l":94610,"c":94630.7,"v":164800,"usd":1.74125778}
{"ts":1746064920000,"o":94630.7,"h":94630,"l":94585.4,"c":94604.3,"v":199100,"usd":2.10445144}
{"ts":1746064980000,"o":94604.3,"h":94630,"l":94592.6,"c":94630,"v":40100,"usd":0.42387171}
{"ts":1746065040000,"o":94630,"h":94639.9,"l":94632.5,"c":94639.9,"v":84600,"usd":0.89393472}
{"ts":1746065100000,"o":94639.9,"h":94640,"l":94639.9,"c":94640,"v":90200,"usd":0.95308928}
{"ts":1746065160000,"o":94640,"h":94669.9,"l":94624.4,"c":94664.4,"v":182500,"usd":1.92800915}
{"ts":1746065220000,"o":94664.4,"h":94670,"l":94658.4,"c":94669.9,"v":73900,"usd":0.78067515}
{"ts":1746065280000,"o":94669.9,"h":94791.2,"l":94661.2,"c":94733.8,"v":733200,"usd":7.73922795}
{"ts":1746065340000,"o":94733.8,"h":94755.9,"l":94724.9,"c":94752.5,"v":83700,"usd":0.88337056}
{"ts":1746065400000,"o":94752.5,"h":94744.8,"l":94726.6,"c":94730,"v":63500,"usd":0.67024689}
{"ts":1746065460000,"o":94730,"h":94770,"l":94720.4,"c":94770,"v":34400,"usd":0.36307274}
{"ts":1746065520000,"o":94770,"h":94775.1,"l":94729.1,"c":94739.1,"v":273200,"usd":2.88273695}
{"ts":1746065580000,"o":94739.1,"h":94737.1,"l":94720.1,"c":94724.7,"v":8800,"usd":0.09289416}
{"ts":1746065640000,"o":94724.7,"h":94720,"l":94708,"c":94708,"v":89100,"usd":0.94078179}
{"ts":1746065700000,"o":94708,"h":94700,"l":94675.1,"c":94676,"v":119200,"usd":1.25899256}
{"ts":1746065760000,"o":94676,"h":94709.8,"l":94661.7,"c":94700,"v":796800,"usd":8.41592267}
{"ts":1746065820000,"o":94700,"h":94709.9,"l":94690,"c":94707.8,"v":48700,"usd":0.51422977}
{"ts":1746065880000,"o":94707.8,"h":94761.7,"l":94710,"c":94750.1,"v":741200,"usd":7.82269032}
{"ts":1746065940000,"o":94750.1,"h":94750.8,"l":94750,"c":94750,"v":6854800,"usd":72.34624467}
{"ts":1746066000000,"o":94750,"h":94759.3,"l":94720.1,"c":94759.3,"v":7325600,"usd":77.31689815}
{"ts":1746066060000,"o":94759.3,"h":94774.6,"l":94763.4,"c":94774.6,"v":333200,"usd":3.51599307}
{"ts":1746066120000,"o":94774.6,"h":94778,"l":94756.2,"c":94759.5,"v":206200,"usd":2.17568332}
{"ts":1746066180000,"o":94759.5,"h":94775.9,"l":94767.1,"c":94767.2,"v":116100,"usd":1.22508612}
{"ts":1746066240000,"o":94767.2,"h":94775.3,"l":94767.4,"c":94775.3,"v":72200,"usd":0.76186111}
{"ts":1746066300000,"o":94775.3,"h":94790,"l":94767.2,"c":94790,"v":371700,"usd":3.92177927}
{"ts":1746066360000,"o":94790,"h":94796,"l":94782.7,"c":94782.7,"v":78600,"usd":0.82917903}
{"ts":1746066420000,"o":94782.7,"h":94865.4,"l":94776.2,"c":94836.6,"v":838900,"usd":8.84763695}
{"ts":1746066480000,"o":94836.6,"h":94931.6,"l":94849.8,"c":94905.4,"v":1529600,"usd":16.11951706}
{"ts":1746066540000,"o":94905.4,"h":94926.8,"l":94893,"c":94926.8,"v":109800,"usd":1.15686322}
{"ts":1746066600000,"o":94926.8,"h":94926.8,"l":94905,"c":94905,"v":198700,"usd":2.09345048}
{"ts":1746066660000,"o":94905,"h":94929.9,"l":94900.2,"c":94929.9,"v":336400,"usd":3.54404925}
{"ts":1746066720000,"o":94929.9,"h":94926.7,"l":94846.5,"c":94846.5,"v":187200,"usd":1.97279686}
{"ts":1746066780000,"o":94846.5,"h":94867.7,"l":94854.2,"c":94867.7,"v":46900,"usd":0.49439312}
{"ts":1746066840000,"o":94867.7,"h":94869.9,"l":94840.1,"c":94857.8,"v":196600,"usd":2.07259133}
{"ts":1746066900000,"o":94857.8,"h":94867.9,"l":94867.8,"c":94867.9,"v":2900,"usd":0.0305689}
{"ts":1746066960000,"o":94867.9,"h":94926.8,"l":94867.9,"c":94920.4,"v":220700,"usd":2.32555124}
{"ts":1746067020000,"o":94920.4,"h":94931.4,"l":94922.6,"c":94922.6,"v":149300,"usd":1.57278506}
{"ts":1746067080000,"o":94922.6,"h":94927,"l":94912.6,"c":94927,"v":109900,"usd":1.15784259}
{"ts":1746067140000,"o":94927,"h":94941.9,"l":94927.5,"c":94936.1,"v":766200,"usd":8.07091357}
{"ts":1746067200000,"o":94936.1,"h":94936,"l":94900.1,"c":94900.1,"v":128400,"usd":1.35251638}
{"ts":1746067260000,"o":94900.1,"h":94927.5,"l":94880,"c":94880,"v":165000,"usd":1.7388028}
{"ts":1746067320000,"o":94880,"h":94868.3,"l":94846.4,"c":94846.8,"v":269200,"usd":2.83764841}
{"ts":1746067380000,"o":94846.8,"h":94849.9,"l":94800.2,"c":94849.9,"v":280100,"usd":2.95389932}
{"ts":1746067440000,"o":94849.9,"h":94836.3,"l":94822.7,"c":94836.3,"v":34800,"usd":0.36699984}
{"ts":1746067500000,"o":94836.3,"h":94909,"l":94826.4,"c":94878.4,"v":812300,"usd":8.56373254}
{"ts":1746067560000,"o":94878.4,"h":94899.9,"l":94883.4,"c":94899.9,"v":37500,"usd":0.39519674}
{"ts":1746067620000,"o":94899.9,"h":94899.9,"l":94876.8,"c":94899.1,"v":171500,"usd":1.80724744}
{"ts":1746067680000,"o":94899.1,"h":94899.1,"l":94886,"c":94886.6,"v":86500,"usd":0.91151199}
{"ts":1746067740000,"o":94886.6,"h":94860.8,"l":94836.9,"c":94836.9,"v":69000,"usd":0.72753373}
{"ts":1746067800000,"o":94836.9,"h":94826.4,"l":94800.3,"c":94813.2,"v":283300,"usd":2.9880122}
{"ts":1746067860000,"o":94813.2,"h":94837.4,"l":94813.3,"c":94837.4,"v":326700,"usd":3.44528592}
{"ts":1746067920000,"o":94837.4,"h":94831.9,"l":94800.4,"c":94800.4,"v":68900,"usd":0.72662692}
{"ts":1746067980000,"o":94800.4,"h":94800.4,"l":94750.4,"c":94766.1,"v":725100,"usd":7.65037165}
{"ts":1746068040000,"o":94766.1,"h":94790,"l":94765.8,"c":94766.5,"v":138900,"usd":1.46555519}
{"ts":1746068100000,"o":94766.5,"h":94779,"l":94760.1,"c":94779,"v":257000,"usd":2.71167734}
{"ts":1746068160000,"o":94779,"h":94822.1,"l":94787.6,"c":94822.1,"v":191900,"usd":2.02417031}
{"ts":1746068220000,"o":94822.1,"h":94822.1,"l":94779.9,"c":94800,"v":350300,"usd":3.69464914}
{"ts":1746068280000,"o":94800,"h":94815.8,"l":94764,"c":94786.2,"v":518600,"usd":5.47133928}
{"ts":1746068340000,"o":94786.2,"h":94800,"l":94767.3,"c":94800,"v":114900,"usd":1.21227477}
{"ts":1746068400000,"o":94800,"h":94823.7,"l":94788.8,"c":94823.7,"v":243600,"usd":2.56926146}
{"ts":1746068460000,"o":94823.7,"h":94886.2,"l":94823.7,"c":94859.9,"v":1179900,"usd":12.44012577}
{"ts":1746068520000,"o":94859.9,"h":94864,"l":94856,"c":94856,"v":57900,"usd":0.610398}
{"ts":1746068580000,"o":94856,"h":94836.9,"l":94836.9,"c":94836.9,"v":26600,"usd":0.28048104}
{"ts":1746068640000,"o":94836.9,"h":94889.5,"l":94852.3,"c":94889.5,"v":49600,"usd":0.52286638}
{"ts":1746068700000,"o":94889.5,"h":94889.3,"l":94860.4,"c":94860.4,"v":11200,"usd":0.11803836}
{"ts":1746068760000,"o":94860.4,"h":94882.2,"l":94860.5,"c":94882.1,"v":108000,"usd":1.13828299}
{"ts":1746068820000,"o":94882.1,"h":94905.3,"l":94882.1,"c":94905.3,"v":68600,"usd":0.72290144}
{"ts":1746068880000,"o":94905.3,"h":94915.7,"l":94891.3,"c":94915.7,"v":184200,"usd":1.94083691}
{"ts":1746068940000,"o":94915.7,"h":94927.8,"l":94899.5,"c":94909.2,"v":113400,"usd":1.19476565}
{"ts":1746069000000,"o":94909.2,"h":94914.8,"l":94903.2,"c":94909.4,"v":14200,"usd":0.14962275}
{"ts":1746069060000,"o":94909.4,"h":94947.4,"l":94909.5,"c":94936.7,"v":350500,"usd":3.69208131}
{"ts":1746069120000,"o":94936.7,"h":94970.4,"l":94930.2,"c":94959.9,"v":705500,"usd":7.42983172}
{"ts":1746069180000,"o":94959.9,"h":94987.4,"l":94922.4,"c":94922.4,"v":450700,"usd":4.74570155}
{"ts":1746069240000,"o":94922.4,"h":94900,"l":94731.7,"c":94745,"v":2309000,"usd":24.36561533}
{"ts":1746069300000,"o":94745,"h":94759.7,"l":94667.1,"c":94696.1,"v":294300,"usd":3.10673867}
{"ts":1746069360000,"o":94696.1,"h":94749.9,"l":94690.4,"c":94730.8,"v":261700,"usd":2.76262634}
{"ts":1746069420000,"o":94730.8,"h":94729.2,"l":94718.4,"c":94729.2,"v":160400,"usd":1.69336002}
{"ts":1746069480000,"o":94729.2,"h":94729.2,"l":94696.2,"c":94700.1,"v":240900,"usd":2.54340028}
{"ts":1746069540000,"o":94700.1,"h":94714,"l":94670,"c":94680,"v":335700,"usd":3.54508565}
{"ts":1746069600000,"o":94680,"h":94695.4,"l":94667.5,"c":94667.6,"v":79600,"usd":0.84068252}
{"ts":1746069660000,"o":94667.6,"h":94700,"l":94657.3,"c":94700,"v":339900,"usd":3.59030233}
{"ts":1746069720000,"o":94700,"h":94749.9,"l":94710,"c":94742.4,"v":301100,"usd":3.17847355}
{"ts":1746069780000,"o":94742.4,"h":94765.2,"l":94742.5,"c":94765.2,"v":108600,"usd":1.14617387}
{"ts":1746069840000,"o":94765.2,"h":94776.9,"l":94769.8,"c":94776.9,"v":112000,"usd":1.18172824}
{"ts":1746069900000,"o":94776.9,"h":94779.9,"l":94758.1,"c":94779.9,"v":100400,"usd":1.05932864}
{"ts":1746069960000,"o":94779.9,"h":94767.2,"l":94767.1,"c":94767.2,"v":58100,"usd":0.61308282}
{"ts":1746070020000,"o":94767.2,"h":94789.9,"l":94767,"c":94767,"v":128300,"usd":1.35364292}
{"ts":1746070080000,"o":94767,"h":94786.1,"l":94769.7,"c":94784.6,"v":43600,"usd":0.46000005}
{"ts":1746070140000,"o":94784.6,"h":94781.4,"l":94781.4,"c":94781.4,"v":3500,"usd":0.0369271}
{"ts":1746070200000,"o":94781.4,"h":94790,"l":94789.6,"c":94790,"v":148800,"usd":1.56978585}
{"ts":1746070260000,"o":94790,"h":94800,"l":94750.5,"c":94800,"v":801200,"usd":8.45268856}
{"ts":1746070320000,"o":94800,"h":94839.9,"l":94808.4,"c":94839.9,"v":120900,"usd":1.2748757}
{"ts":1746070380000,"o":94839.9,"h":94838.7,"l":94782.9,"c":94782.9,"v":149000,"usd":1.57141824}
{"ts":1746070440000,"o":94782.9,"h":94794.8,"l":94714.5,"c":94714.5,"v":698000,"usd":7.36670277}
{"ts":1746070500000,"o":94714.5,"h":94760.9,"l":94728.8,"c":94760.9,"v":89700,"usd":0.94680837}
{"ts":1746070560000,"o":94760.9,"h":94826.2,"l":94764.5,"c":94826.2,"v":485300,"usd":5.11891595}
{"ts":1746070620000,"o":94826.2,"h":94905.9,"l":94839.8,"c":94905.9,"v":303700,"usd":3.20120077}
{"ts":1746070680000,"o":94905.9,"h":94905.8,"l":94883,"c":94895.3,"v":142700,"usd":1.50375394}
{"ts":1746070740000,"o":94895.3,"h":94891.7,"l":94860,"c":94860,"v":665200,"usd":7.01149254}
{"ts":1746070800000,"o":94860,"h":94855.1,"l":94833.5,"c":94855.1,"v":115000,"usd":1.21255238}
{"ts":1746070860000,"o":94855.1,"h":94860.1,"l":94700.1,"c":94757,"v":1157400,"usd":12.21189354}
{"ts":1746070920000,"o":94757,"h":94809,"l":94740,"c":94809,"v":460900,"usd":4.86322068}
{"ts":1746070980000,"o":94809,"h":94812.1,"l":94738.9,"c":94780,"v":429400,"usd":4.53045681}
{"ts":1746071040000,"o":94780,"h":94842.7,"l":94790,"c":94842.7,"v":231300,"usd":2.43974761}
{"ts":1746071100000,"o":94842.7,"h":94857.7,"l":94819.4,"c":94819.4,"v":594000,"usd":6.26429926}
{"ts":1746071160000,"o":94819.4,"h":94810.5,"l":94723.5,"c":94723.5,"v":416200,"usd":4.39317979}
{"ts":1746071220000,"o":94723.5,"h":94745.9,"l":94684.6,"c":94688.2,"v":349500,"usd":3.68976755}
{"ts":1746071280000,"o":94688.2,"h":94730,"l":94701.1,"c":94730,"v":127800,"usd":1.34945715}
{"ts":1746071340000,"o":94730,"h":94759.9,"l":94729.1,"c":94759.9,"v":126700,"usd":1.33732202}
{"ts":1746071400000,"o":94759.9,"h":94748.5,"l":94736,"c":94736.1,"v":69800,"usd":0.73676574}
{"ts":1746071460000,"o":94736.1,"h":94776.2,"l":94740.3,"c":94740.3,"v":233000,"usd":2.4588593}
{"ts":1746071520000,"o":94740.3,"h":94740,"l":94701.2,"c":94705,"v":429900,"usd":4.53923874}
{"ts":1746071580000,"o":94705,"h":94731.1,"l":94697.8,"c":94700.8,"v":195800,"usd":2.06745056}
{"ts":1746071640000,"o":94700.8,"h":94710.7,"l":94697.1,"c":94702,"v":156600,"usd":1.65350833}
{"ts":1746071700000,"o":94702,"h":94719.9,"l":94707,"c":94707,"v":168000,"usd":1.77367422}
{"ts":1746071760000,"o":94707,"h":94720,"l":94707,"c":94720,"v":23200,"usd":0.24495358}
{"ts":1746071820000,"o":94720,"h":94740.7,"l":94730,"c":94740.7,"v":123600,"usd":1.30471474}
{"ts":1746071880000,"o":94740.7,"h":94766.6,"l":94750,"c":94760.1,"v":50600,"usd":0.53398364}
{"ts":1746071940000,"o":94760.1,"h":94747.7,"l":94747.7,"c":94747.7,"v":94700,"usd":0.99949221}
{"ts":1746072000000,"o":94747.7,"h":94759.9,"l":94747.3,"c":94747.3,"v":69400,"usd":0.73243042}
{"ts":1746072060000,"o":94747.3,"h":94799.9,"l":94760,"c":94767.3,"v":163600,"usd":1.72599257}
{"ts":1746072120000,"o":94767.3,"h":94769.5,"l":94740.9,"c":94769.5,"v":65300,"usd":0.68909846}
{"ts":1746072180000,"o":94769.5,"h":94779.9,"l":94762.9,"c":94762.9,"v":34700,"usd":0.36616426}
{"ts":1746072240000,"o":94762.9,"h":94755.5,"l":94730.2,"c":94744.4,"v":36200,"usd":0.38211067}
{"ts":1746072300000,"o":94744.4,"h":94776.5,"l":94732.9,"c":94776.5,"v":40900,"usd":0.43165682}
{"ts":1746072360000,"o":94776.5,"h":94800,"l":94776.5,"c":94800,"v":346000,"usd":3.65054181}
{"ts":1746072420000,"o":94800,"h":94839.9,"l":94810,"c":94825.3,"v":353300,"usd":3.72561598}
{"ts":1746072480000,"o":94825.3,"h":94816.3,"l":94800.1,"c":94806.9,"v":12900,"usd":0.13606593}
{"ts":1746072540000,"o":94806.9,"h":94819.6,"l":94780,"c":94793.1,"v":65300,"usd":0.68882206}
{"ts":1746072600000,"o":94793.1,"h":94820,"l":94783.4,"c":94820,"v":96800,"usd":1.02109326}
{"ts":1746072660000,"o":94820,"h":94830,"l":94820,"c":94830,"v":13200,"usd":0.13921094}
{"ts":1746072720000,"o":94830,"h":94865.4,"l":94839.7,"c":94858.2,"v":232100,"usd":2.44709955}
{"ts":1746072780000,"o":94858.2,"h":94840,"l":94781.7,"c":94781.7,"v":135100,"usd":1.42456767}
{"ts":1746072840000,"o":94781.7,"h":94789.1,"l":94777.8,"c":94783.1,"v":47200,"usd":0.49797218}
{"ts":1746072900000,"o":94783.1,"h":94822.3,"l":94783.1,"c":94821.7,"v":186200,"usd":1.96373932}
{"ts":1746072960000,"o":94821.7,"h":94816.3,"l":94780.7,"c":94812.6,"v":27700,"usd":0.29220788}
{"ts":1746073020000,"o":94812.6,"h":94808.4,"l":94748.8,"c":94748.8,"v":264000,"usd":2.7857694}
{"ts":1746073080000,"o":94748.8,"h":94748.9,"l":94725.8,"c":94748.9,"v":65800,"usd":0.69449999}
{"ts":1746073140000,"o":94748.9,"h":94749.1,"l":94734,"c":94734,"v":39200,"usd":0.41374684}
{"ts":1746073200000,"o":94734,"h":94734,"l":94710.9,"c":94711,"v":171700,"usd":1.81253209}
{"ts":1746073260000,"o":94711,"h":94740,"l":94716.3,"c":94740,"v":149000,"usd":1.57302692}
{"ts":1746073320000,"o":94740,"h":94770,"l":94747.7,"c":94770,"v":110200,"usd":1.16300711}
{"ts":1746073380000,"o":94770,"h":94789.9,"l":94775.7,"c":94789.9,"v":115700,"usd":1.22071878}
{"ts":1746073440000,"o":94789.9,"h":94810.2,"l":94790,"c":94810.2,"v":21400,"usd":0.22573344}
{"ts":1746073500000,"o":94810.2,"h":94834.7,"l":94807.6,"c":94807.6,"v":241500,"usd":2.54665263}
{"ts":1746073560000,"o":94807.6,"h":94800,"l":94788.5,"c":94788.5,"v":20200,"usd":0.21309186}
{"ts":1746073620000,"o":94788.5,"h":94802.8,"l":94741.7,"c":94741.7,"v":47700,"usd":0.50324264}
{"ts":1746073680000,"o":94741.7,"h":94753.4,"l":94717.3,"c":94719.3,"v":144300,"usd":1.52295144}
{"ts":1746073740000,"o":94719.3,"h":94724.7,"l":94716.6,"c":94723.8,"v":14600,"usd":0.15413767}
{"ts":1746073800000,"o":94723.8,"h":94723.8,"l":94723.7,"c":94723.7,"v":92300,"usd":0.9744111}
{"ts":1746073860000,"o":94723.7,"h":94723.8,"l":94723.7,"c":94723.7,"v":20500,"usd":0.2164185}
{"ts":1746073920000,"o":94723.7,"h":94723.7,"l":94723.7,"c":94723.7,"v":0,"usd":0}
{"ts":1746073980000,"o":94723.7,"h":94723.8,"l":94689.7,"c":94723.8,"v":312000,"usd":3.29401021}
{"ts":1746074040000,"o":94723.8,"h":94727.4,"l":94700.1,"c":94719.4,"v":152500,"usd":1.61008912}
{"ts":1746074100000,"o":94719.4,"h":94762,"l":94728.9,"c":94762,"v":81100,"usd":0.85597414}
{"ts":1746074160000,"o":94762,"h":94769.9,"l":94766.5,"c":94766.5,"v":13700,"usd":0.14456471}
{"ts":1746074220000,"o":94766.5,"h":94760.1,"l":94750.8,"c":94760.1,"v":221100,"usd":2.33327482}
{"ts":1746074280000,"o":94760.1,"h":94779.9,"l":94770,"c":94779.9,"v":11700,"usd":0.12345668}
{"ts":1746074340000,"o":94779.9,"h":94779.9,"l":94713.1,"c":94713.1,"v":82000,"usd":0.86532988}
{"ts":1746074400000,"o":94713.1,"h":94721.9,"l":94720.4,"c":94721.9,"v":20600,"usd":0.21748097}
{"ts":1746074460000,"o":94721.9,"h":94789.9,"l":94739.9,"c":94789.9,"v":685700,"usd":7.23606724}
{"ts":1746074520000,"o":94789.9,"h":94784.8,"l":94779.4,"c":94784.8,"v":123700,"usd":1.30512064}
{"ts":1746074580000,"o":94784.8,"h":94789.9,"l":94740,"c":94740,"v":50300,"usd":0.53080553}
{"ts":1746074640000,"o":94740,"h":94799.9,"l":94740.6,"c":94785.3,"v":320000,"usd":3.37640556}
{"ts":1746074700000,"o":94785.3,"h":94793.9,"l":94793.8,"c":94793.9,"v":123800,"usd":1.30599096}
{"ts":1746074760000,"o":94793.9,"h":94809.5,"l":94794.9,"c":94794.9,"v":39400,"usd":0.41559709}
{"ts":1746074820000,"o":94794.9,"h":94809.5,"l":94809.5,"c":94809.5,"v":20200,"usd":0.2130595}
{"ts":1746074880000,"o":94809.5,"h":94833,"l":94809.5,"c":94833,"v":133000,"usd":1.40275676}
{"ts":1746074940000,"o":94833,"h":94833,"l":94819.1,"c":94829.9,"v":114600,"usd":1.20860147}
{"ts":1746075000000,"o":94829.9,"h":94836.5,"l":94829.9,"c":94836.5,"v":14900,"usd":0.1571191}
{"ts":1746075060000,"o":94836.5,"h":94839.9,"l":94824.8,"c":94832.5,"v":52900,"usd":0.55779468}
{"ts":1746075120000,"o":94832.5,"h":94832.6,"l":94824.5,"c":94832.5,"v":94100,"usd":0.99227518}
{"ts":1746075180000,"o":94832.5,"h":94839.9,"l":94832.6,"c":94839.9,"v":20600,"usd":0.21722094}
{"ts":1746075240000,"o":94839.9,"h":94839.9,"l":94839.9,"c":94839.9,"v":131700,"usd":1.38865797}
{"ts":1746075300000,"o":94839.9,"h":94842.5,"l":94840,"c":94842.5,"v":122400,"usd":1.29059574}
{"ts":1746075360000,"o":94842.5,"h":94902,"l":94842.6,"c":94902,"v":344000,"usd":3.6254341}
{"ts":1746075420000,"o":94902,"h":94901.9,"l":94888.3,"c":94899.8,"v":59300,"usd":0.6248887}
{"ts":1746075480000,"o":94899.8,"h":94899.9,"l":94881.2,"c":94881.2,"v":40200,"usd":0.4236339}
{"ts":1746075540000,"o":94881.2,"h":94880,"l":94850.7,"c":94851.3,"v":35200,"usd":0.37108761}
{"ts":1746075600000,"o":94851.3,"h":94853.3,"l":94841.7,"c":94841.8,"v":32800,"usd":0.34580469}
{"ts":1746075660000,"o":94841.8,"h":94879.9,"l":94854,"c":94870,"v":29900,"usd":0.31518205}
{"ts":1746075720000,"o":94870,"h":94880,"l":94860.3,"c":94880,"v":34300,"usd":0.36152023}
{"ts":1746075780000,"o":94880,"h":94933.1,"l":94856.2,"c":94856.2,"v":1411300,"usd":14.87150889}
{"ts":1746075840000,"o":94856.2,"h":94853.1,"l":94821.5,"c":94853.1,"v":139700,"usd":1.47300852}
{"ts":1746075900000,"o":94853.1,"h":94853,"l":94823,"c":94837.3,"v":51100,"usd":0.53882799}
{"ts":1746075960000,"o":94837.3,"h":94851.1,"l":94829.1,"c":94841.6,"v":41700,"usd":0.43968652}
{"ts":1746076020000,"o":94841.6,"h":94847,"l":94822.3,"c":94847,"v":29300,"usd":0.30896929}
{"ts":1746076080000,"o":94847,"h":94894,"l":94847,"c":94889.9,"v":56500,"usd":0.59558201}
{"ts":1746076140000,"o":94889.9,"h":94952.3,"l":94889.9,"c":94936.7,"v":317500,"usd":3.34462274}
{"ts":1746076200000,"o":94936.7,"h":94936.7,"l":94888.6,"c":94902,"v":217100,"usd":2.28729572}
{"ts":1746076260000,"o":94902,"h":94929.4,"l":94906.5,"c":94929.4,"v":31200,"usd":0.32871765}
{"ts":1746076320000,"o":94929.4,"h":94935,"l":94922.2,"c":94935,"v":1800,"usd":0.01896156}
{"ts":1746076380000,"o":94935,"h":94935,"l":94935,"c":94935,"v":5000,"usd":0.0526675}
{"ts":1746076440000,"o":94935,"h":94947.9,"l":94935.1,"c":94947.9,"v":116500,"usd":1.2271246}
{"ts":1746076500000,"o":94947.9,"h":94955.5,"l":94947.8,"c":94953.4,"v":89200,"usd":0.9394595}
{"ts":1746076560000,"o":94953.4,"h":94965.5,"l":94955.8,"c":94965.5,"v":97300,"usd":1.02466573}
{"ts":1746076620000,"o":94965.5,"h":94969.9,"l":94947.8,"c":94947.8,"v":213800,"usd":2.25134028}
{"ts":1746076680000,"o":94947.8,"h":94938.9,"l":94937.1,"c":94937.1,"v":34700,"usd":0.36549965}
{"ts":1746076740000,"o":94937.1,"h":94935.1,"l":94888.1,"c":94888.1,"v":213800,"usd":2.25219891}
{"ts":1746076800000,"o":94888.1,"h":94888.2,"l":94860.1,"c":94860.1,"v":137200,"usd":1.44593818}
{"ts":1746076860000,"o":94860.1,"h":94885,"l":94863.3,"c":94882.4,"v":9600,"usd":0.10118711}
{"ts":1746076920000,"o":94882.4,"h":94902.4,"l":94877.4,"c":94902.4,"v":37100,"usd":0.39099177}
{"ts":1746076980000,"o":94902.4,"h":94909.9,"l":94909.9,"c":94909.9,"v":7100,"usd":0.07480773}
{"ts":1746077040000,"o":94909.9,"h":94909.9,"l":94890,"c":94890,"v":81000,"usd":0.85344137}
{"ts":1746077100000,"o":94890,"h":94905.4,"l":94899.5,"c":94905.4,"v":23000,"usd":0.24235376}
{"ts":1746077160000,"o":94905.4,"h":94905.4,"l":94853.6,"c":94858.9,"v":134800,"usd":1.42072477}
{"ts":1746077220000,"o":94858.9,"h":94890,"l":94858.9,"c":94890,"v":29600,"usd":0.31199986}
{"ts":1746077280000,"o":94890,"h":94889.9,"l":94870.1,"c":94870.1,"v":22800,"usd":0.24030482}
{"ts":1746077340000,"o":94870.1,"h":94885.8,"l":94870.1,"c":94880.4,"v":23600,"usd":0.24872811}
{"ts":1746077400000,"o":94880.4,"h":94890,"l":94880.5,"c":94890,"v":24300,"usd":0.25609502}
{"ts":1746077460000,"o":94890,"h":94895.1,"l":94870,"c":94870,"v":58500,"usd":0.61649368}
{"ts":1746077520000,"o":94870,"h":94888.7,"l":94875.9,"c":94888.7,"v":19800,"usd":0.20867382}
{"ts":1746077580000,"o":94888.7,"h":94884.1,"l":94843,"c":94884.1,"v":135300,"usd":1.42634076}
{"ts":1746077640000,"o":94884.1,"h":94935.1,"l":94884.2,"c":94890.6,"v":142900,"usd":1.50559476}
{"ts":1746077700000,"o":94890.6,"h":94934.5,"l":94890.7,"c":94934.5,"v":206600,"usd":2.1765531}
{"ts":1746077760000,"o":94934.5,"h":95018,"l":94933.4,"c":94999.9,"v":1634700,"usd":17.21086987}
{"ts":1746077820000,"o":94999.9,"h":95018,"l":95000,"c":95014.8,"v":164400,"usd":1.73031513}
{"ts":1746077880000,"o":95014.8,"h":95014.7,"l":94981.2,"c":94981.2,"v":247500,"usd":2.60498626}
{"ts":1746077940000,"o":94981.2,"h":94984.2,"l":94951.4,"c":94979.7,"v":87200,"usd":0.91822765}
{"ts":1746078000000,"o":94979.7,"h":94999.3,"l":94975.5,"c":94999.3,"v":41600,"usd":0.43794372}
{"ts":1746078060000,"o":94999.3,"h":95014.8,"l":94999.3,"c":95014.8,"v":8600,"usd":0.09052016}
{"ts":1746078120000,"o":95014.8,"h":95014.8,"l":94990,"c":94990.1,"v":262800,"usd":2.76596285}
{"ts":1746078180000,"o":94990.1,"h":94990.1,"l":94990,"c":94990.1,"v":7900,"usd":0.08316646}
{"ts":1746078240000,"o":94990.1,"h":95030.3,"l":94990.1,"c":95028.9,"v":392400,"usd":4.12945167}
{"ts":1746078300000,"o":95028.9,"h":95129.9,"l":95025.5,"c":95097.2,"v":1311400,"usd":13.79320233}
{"ts":1746078360000,"o":95097.2,"h":95147.5,"l":95097.2,"c":95147.5,"v":40000,"usd":0.42050391}
{"ts":1746078420000,"o":95147.5,"h":95164.1,"l":95146,"c":95146,"v":236300,"usd":2.48336309}
{"ts":1746078480000,"o":95146,"h":95146,"l":95071.6,"c":95093.2,"v":225900,"usd":2.37510694}
{"ts":1746078540000,"o":95093.2,"h":95102.5,"l":95021.6,"c":95030.2,"v":390800,"usd":4.11044237}
{"ts":1746078600000,"o":95030.2,"h":95045.4,"l":95035.6,"c":95038.1,"v":42200,"usd":0.44402832}
{"ts":1746078660000,"o":95038.1,"h":95080,"l":95045.5,"c":95080,"v":38000,"usd":0.3997628}
{"ts":1746078720000,"o":95080,"h":95116.8,"l":95090,"c":95116.8,"v":41300,"usd":0.43428489}
{"ts":1746078780000,"o":95116.8,"h":95139.9,"l":95090.1,"c":95090.1,"v":328700,"usd":3.45520556}
{"ts":1746078840000,"o":95090.1,"h":95090,"l":95078,"c":95085,"v":9300,"usd":0.0978112}
{"ts":1746078900000,"o":95085,"h":95084.9,"l":95079.6,"c":95079.6,"v":55300,"usd":0.58159003}
{"ts":1746078960000,"o":95079.6,"h":95089.9,"l":95053.4,"c":95053.4,"v":137300,"usd":1.44397195}
{"ts":1746079020000,"o":95053.4,"h":95114.1,"l":95045.5,"c":95085.1,"v":232300,"usd":2.44295129}
{"ts":1746079080000,"o":95085.1,"h":95121.8,"l":95091.5,"c":95121.8,"v":112100,"usd":1.17862529}
{"ts":1746079140000,"o":95121.8,"h":95148.5,"l":95116.3,"c":95123.5,"v":207600,"usd":2.18213476}
{"ts":1746079200000,"o":95123.5,"h":95140.3,"l":95125.9,"c":95125.9,"v":63800,"usd":0.67059911}
{"ts":1746079260000,"o":95125.9,"h":95165.3,"l":95113,"c":95113,"v":88000,"usd":0.92493364}
{"ts":1746079320000,"o":95113,"h":95131.5,"l":95100,"c":95131.5,"v":23100,"usd":0.24285749}
{"ts":1746079380000,"o":95131.5,"h":95159,"l":95133.6,"c":95147.6,"v":69500,"usd":0.7304096}
{"ts":1746079440000,"o":95147.6,"h":95149.9,"l":95110.5,"c":95120.7,"v":32300,"usd":0.33949672}
{"ts":1746079500000,"o":95120.7,"h":95112.5,"l":95071.6,"c":95071.6,"v":157100,"usd":1.65186024}
{"ts":1746079560000,"o":95071.6,"h":95071.6,"l":95052.3,"c":95064,"v":28200,"usd":0.29663651}
{"ts":1746079620000,"o":95064,"h":95071.5,"l":95045.8,"c":95071.5,"v":18600,"usd":0.19565166}
{"ts":1746079680000,"o":95071.5,"h":95071.5,"l":95067.1,"c":95067.3,"v":37600,"usd":0.39550009}
{"ts":1746079740000,"o":95067.3,"h":95071.5,"l":95051.8,"c":95051.8,"v":19700,"usd":0.2072193}
{"ts":1746079800000,"o":95051.8,"h":95046.2,"l":95020,"c":95040,"v":268600,"usd":2.82624057}
{"ts":1746079860000,"o":95040,"h":95057,"l":95050,"c":95057,"v":12300,"usd":0.12940184}
{"ts":1746079920000,"o":95057,"h":95069.8,"l":95057.1,"c":95057.8,"v":47000,"usd":0.49437577}
{"ts":1746079980000,"o":95057.8,"h":95062.6,"l":95062.5,"c":95062.5,"v":5800,"usd":0.06101252}
{"ts":1746080040000,"o":95062.5,"h":95065.2,"l":95028.9,"c":95033.2,"v":21600,"usd":0.22723695}
{"ts":1746080100000,"o":95033.2,"h":95057.4,"l":95031.7,"c":95057.4,"v":7100,"usd":0.07469648}
{"ts":1746080160000,"o":95057.4,"h":95080,"l":95057.4,"c":95080,"v":104300,"usd":1.09708056}
{"ts":1746080220000,"o":95080,"h":95089.9,"l":95050.3,"c":95050.3,"v":147000,"usd":1.54607569}
{"ts":1746080280000,"o":95050.3,"h":95068,"l":95000,"c":95000.1,"v":792200,"usd":8.33693324}
{"ts":1746080340000,"o":95000.1,"h":95024.4,"l":95000,"c":95018.4,"v":118300,"usd":1.24502557}
{"ts":1746080400000,"o":95018.4,"h":95018.8,"l":95000.1,"c":95000.1,"v":47800,"usd":0.50314153}
{"ts":1746080460000,"o":95000.1,"h":95019.7,"l":95000,"c":95000.2,"v":27400,"usd":0.28840652}
{"ts":1746080520000,"o":95000.2,"h":95010.8,"l":95004,"c":95010.8,"v":10700,"usd":0.11261977}
{"ts":1746080580000,"o":95010.8,"h":95003.8,"l":95003.8,"c":95003.8,"v":14500,"usd":0.15262555}
{"ts":1746080640000,"o":95003.8,"h":95000,"l":94990,"c":94998,"v":196000,"usd":2.06326886}
{"ts":1746080700000,"o":94998,"h":94997.9,"l":94997.9,"c":94997.9,"v":5000,"usd":0.0526325}
{"ts":1746080760000,"o":94997.9,"h":95010.9,"l":94998,"c":95010.9,"v":123000,"usd":1.29475936}
{"ts":1746080820000,"o":95010.9,"h":95010.8,"l":95010.8,"c":95010.8,"v":5000,"usd":0.0526255}
{"ts":1746080880000,"o":95010.8,"h":95010.8,"l":94984.8,"c":94984.9,"v":133200,"usd":1.40221759}
{"ts":1746080940000,"o":94984.9,"h":94992.3,"l":94992,"c":94992.3,"v":5700,"usd":0.06000504}
{"ts":1746081000000,"o":94992.3,"h":94992.3,"l":94992.3,"c":94992.3,"v":0,"usd":0}
{"ts":1746081060000,"o":94992.3,"h":95010.8,"l":94991.9,"c":94991.9,"v":52900,"usd":0.5568257}
{"ts":1746081120000,"o":94991.9,"h":94991.9,"l":94950.3,"c":94950.3,"v":351600,"usd":3.70177204}
{"ts":1746081180000,"o":94950.3,"h":94945,"l":94913.6,"c":94927.4,"v":23900,"usd":0.25176317}
{"ts":1746081240000,"o":94927.4,"h":94960.2,"l":94927.5,"c":94960.2,"v":89000,"usd":0.93752045}
{"ts":1746081300000,"o":94960.2,"h":94969.9,"l":94938.9,"c":94963.2,"v":100500,"usd":1.05840284}
{"ts":1746081360000,"o":94963.2,"h":94994.4,"l":94946,"c":94980.6,"v":60900,"usd":0.64117624}
{"ts":1746081420000,"o":94980.6,"h":94997.1,"l":94992.1,"c":94997.1,"v":26100,"usd":0.27475287}
{"ts":1746081480000,"o":94997.1,"h":94994.1,"l":94976.4,"c":94979,"v":47000,"usd":0.49480546}
{"ts":1746081540000,"o":94979,"h":94969.7,"l":94931.5,"c":94944.2,"v":48300,"usd":0.50874764}
{"ts":1746081600000,"o":94944.2,"h":94939.7,"l":94929.2,"c":94929.3,"v":12200,"usd":0.1285096}
{"ts":1746081660000,"o":94929.3,"h":94938,"l":94922,"c":94922,"v":124300,"usd":1.30941857}
{"ts":1746081720000,"o":94922,"h":94922.1,"l":94910,"c":94910,"v":134100,"usd":1.41274724}
{"ts":1746081780000,"o":94910,"h":94910,"l":94863.7,"c":94863.7,"v":330900,"usd":3.48699133}
{"ts":1746081840000,"o":94863.7,"h":94856.9,"l":94819,"c":94843.4,"v":139400,"usd":1.46993215}
{"ts":1746081900000,"o":94843.4,"h":94856,"l":94855.9,"c":94855.9,"v":17300,"usd":0.18238179}
{"ts":1746081960000,"o":94855.9,"h":94846.9,"l":94807,"c":94813.9,"v":278300,"usd":2.93506819}
{"ts":1746082020000,"o":94813.9,"h":94829.8,"l":94771.3,"c":94796.1,"v":325800,"usd":3.43645986}
{"ts":1746082080000,"o":94796.1,"h":94830,"l":94795.4,"c":94820.1,"v":99000,"usd":1.04412651}
{"ts":1746082140000,"o":94820.1,"h":94839.7,"l":94811.8,"c":94811.8,"v":115400,"usd":1.21700013}
{"ts":1746082200000,"o":94811.8,"h":94819.5,"l":94806.4,"c":94814,"v":19100,"usd":0.2014452}
{"ts":1746082260000,"o":94814,"h":94870,"l":94819.5,"c":94870,"v":187800,"usd":1.98026816}
{"ts":1746082320000,"o":94870,"h":94876.5,"l":94836.3,"c":94844.3,"v":19400,"usd":0.20449542}
{"ts":1746082380000,"o":94844.3,"h":94876.5,"l":94839.4,"c":94876.5,"v":73400,"usd":0.77388692}
{"ts":1746082440000,"o":94876.5,"h":94873.6,"l":94838.1,"c":94859.9,"v":29000,"usd":0.30568604}
{"ts":1746082500000,"o":94859.9,"h":94852.4,"l":94820.1,"c":94852.4,"v":190800,"usd":2.01193644}
{"ts":1746082560000,"o":94852.4,"h":94860,"l":94860,"c":94860,"v":100,"usd":0.00105419}
{"ts":1746082620000,"o":94860,"h":94866,"l":94845.1,"c":94845.1,"v":144700,"usd":1.52540685}
{"ts":1746082680000,"o":94845.1,"h":94840.1,"l":94840.1,"c":94840.1,"v":18200,"usd":0.19190262}
{"ts":1746082740000,"o":94840.1,"h":94864,"l":94846.4,"c":94864,"v":48600,"usd":0.51235064}
{"ts":1746082800000,"o":94864,"h":94888.1,"l":94864.1,"c":94872,"v":192200,"usd":2.02579829}
{"ts":1746082860000,"o":94872,"h":94860.6,"l":94846.3,"c":94846.3,"v":47500,"usd":0.50078596}
{"ts":1746082920000,"o":94846.3,"h":94846.3,"l":94771.5,"c":94771.5,"v":137900,"usd":1.4541801}
{"ts":1746082980000,"o":94771.5,"h":94798.7,"l":94771.6,"c":94785.3,"v":121200,"usd":1.2787559}
{"ts":1746083040000,"o":94785.3,"h":94813.1,"l":94785.2,"c":94813.1,"v":25200,"usd":0.26584835}
{"ts":1746083100000,"o":94813.1,"h":94840,"l":94813.2,"c":94840,"v":65300,"usd":0.68860093}
{"ts":1746083160000,"o":94840,"h":94884.5,"l":94840,"c":94883.3,"v":67000,"usd":0.70621857}
{"ts":1746083220000,"o":94883.3,"h":94930,"l":94883.4,"c":94906,"v":73000,"usd":0.76909161}
{"ts":1746083280000,"o":94906,"h":94922.1,"l":94922,"c":94922,"v":5500,"usd":0.0579425}
{"ts":1746083340000,"o":94922,"h":94935.7,"l":94921.7,"c":94935.7,"v":106400,"usd":1.1208295}
{"ts":1746083400000,"o":94935.7,"h":94935.6,"l":94920.3,"c":94935.6,"v":248500,"usd":2.617804}
{"ts":1746083460000,"o":94935.6,"h":94935.6,"l":94907.6,"c":94913.3,"v":18000,"usd":0.18963355}
{"ts":1746083520000,"o":94913.3,"h":94935.7,"l":94913.8,"c":94935.2,"v":109500,"usd":1.1535707}
{"ts":1746083580000,"o":94935.2,"h":94935.6,"l":94921.3,"c":94921.3,"v":92200,"usd":0.97119501}
{"ts":1746083640000,"o":94921.3,"h":94939.7,"l":94935.6,"c":94935.6,"v":18400,"usd":0.19380742}
{"ts":1746083700000,"o":94935.6,"h":94960,"l":94939.8,"c":94960,"v":102200,"usd":1.07646108}
{"ts":1746083760000,"o":94960,"h":94978.8,"l":94960,"c":94978.8,"v":140400,"usd":1.47846215}
{"ts":1746083820000,"o":94978.8,"h":94978.9,"l":94966.7,"c":94977.7,"v":154400,"usd":1.62563772}
{"ts":1746083880000,"o":94977.7,"h":94977.7,"l":94921.6,"c":94921.6,"v":36300,"usd":0.3822577}
{"ts":1746083940000,"o":94921.6,"h":94957.9,"l":94914.3,"c":94947.6,"v":29900,"usd":0.31492828}
{"ts":1746084000000,"o":94947.6,"h":94937.9,"l":94907.6,"c":94912.1,"v":58600,"usd":0.61725045}
{"ts":1746084060000,"o":94912.1,"h":94937.1,"l":94937.1,"c":94937.1,"v":300,"usd":0.00315999}
{"ts":1746084120000,"o":94937.1,"h":94949.4,"l":94940,"c":94949.4,"v":98300,"usd":1.03536593}
{"ts":1746084180000,"o":94949.4,"h":94969.9,"l":94949.5,"c":94969.9,"v":6300,"usd":0.06633977}
{"ts":1746084240000,"o":94969.9,"h":94977.8,"l":94970,"c":94977.8,"v":27000,"usd":0.28428628}
{"ts":1746084300000,"o":94977.8,"h":94989.9,"l":94977.8,"c":94989.9,"v":136800,"usd":1.4403282}
{"ts":1746084360000,"o":94989.9,"h":94990,"l":94989.9,"c":94990,"v":20000,"usd":0.210548}
{"ts":1746084420000,"o":94990,"h":94990,"l":94985.3,"c":94985.3,"v":141700,"usd":1.49173293}
{"ts":1746084480000,"o":94985.3,"h":95010.2,"l":94972.4,"c":94972.4,"v":201400,"usd":2.12007234}
{"ts":1746084540000,"o":94972.4,"h":94999.8,"l":94990.9,"c":94990.9,"v":4900,"usd":0.05157917}
{"ts":1746084600000,"o":94990.9,"h":94994.8,"l":94963.9,"c":94963.9,"v":80500,"usd":0.84742243}
{"ts":1746084660000,"o":94963.9,"h":94993.1,"l":94960,"c":94979.4,"v":3500,"usd":0.03685031}
{"ts":1746084720000,"o":94979.4,"h":94979.4,"l":94979.4,"c":94979.4,"v":0,"usd":0}
{"ts":1746084780000,"o":94979.4,"h":94998.8,"l":94994,"c":94998.3,"v":42000,"usd":0.44211225}
{"ts":1746084840000,"o":94998.3,"h":94998.2,"l":94998.2,"c":94998.2,"v":58100,"usd":0.61158965}
{"ts":1746084900000,"o":94998.2,"h":95000,"l":94994.1,"c":95000,"v":4100,"usd":0.04315871}
{"ts":1746084960000,"o":95000,"h":95010,"l":95001.1,"c":95010,"v":58600,"usd":0.61682792}
{"ts":1746085020000,"o":95010,"h":95010,"l":95010,"c":95010,"v":10400,"usd":0.10946208}
{"ts":1746085080000,"o":95010,"h":95010,"l":95010,"c":95010,"v":11900,"usd":0.12524988}
{"ts":1746085140000,"o":95010,"h":95016.5,"l":95010,"c":95016.5,"v":172600,"usd":1.8165799}
{"ts":1746085200000,"o":95016.5,"h":95019.7,"l":95019.6,"c":95019.7,"v":12600,"usd":0.13260366}
{"ts":1746085260000,"o":95019.7,"h":95019.7,"l":95019.7,"c":95019.7,"v":0,"usd":0}
{"ts":1746085320000,"o":95019.7,"h":95019.7,"l":95019.7,"c":95019.7,"v":0,"usd":0}
{"ts":1746085380000,"o":95019.7,"h":95029.8,"l":95019.7,"c":95029.7,"v":371900,"usd":3.91360724}
{"ts":1746085440000,"o":95029.7,"h":95029.7,"l":95019.9,"c":95029.7,"v":54700,"usd":0.5756158}
{"ts":1746085500000,"o":95029.7,"h":95018.6,"l":95009.9,"c":95009.9,"v":14600,"usd":0.15365523}
{"ts":1746085560000,"o":95009.9,"h":95018.4,"l":95010,"c":95018.4,"v":42500,"usd":0.44729085}
{"ts":1746085620000,"o":95018.4,"h":95017.1,"l":95017.1,"c":95017.1,"v":3000,"usd":0.0315732}
{"ts":1746085680000,"o":95017.1,"h":95026.5,"l":95017.2,"c":95026.5,"v":87000,"usd":0.91554799}
{"ts":1746085740000,"o":95026.5,"h":95026,"l":95026,"c":95026,"v":4600,"usd":0.04840764}
{"ts":1746085800000,"o":95026,"h":95029.8,"l":95025.3,"c":95029.8,"v":46600,"usd":0.49038965}
{"ts":1746085860000,"o":95029.8,"h":95080,"l":95019.9,"c":95080,"v":668200,"usd":7.03013799}
{"ts":1746085920000,"o":95080,"h":95079.9,"l":95043.9,"c":95060.5,"v":122000,"usd":1.28327835}
{"ts":1746085980000,"o":95060.5,"h":95060.5,"l":95042.6,"c":95058.7,"v":106800,"usd":1.12358891}
{"ts":1746086040000,"o":95058.7,"h":95058.8,"l":95009.9,"c":95009.9,"v":132200,"usd":1.39090496}
{"ts":1746086100000,"o":95009.9,"h":95019.5,"l":94977,"c":95004.2,"v":592200,"usd":6.23360382}
{"ts":1746086160000,"o":95004.2,"h":95009,"l":95009,"c":95009,"v":95600,"usd":1.00621868}
{"ts":1746086220000,"o":95009,"h":95019.9,"l":95019.9,"c":95019.9,"v":600,"usd":0.00631446}
{"ts":1746086280000,"o":95019.9,"h":95020,"l":95020,"c":95020,"v":6000,"usd":0.0631446}
{"ts":1746086340000,"o":95020,"h":95020,"l":95019.9,"c":95019.9,"v":185600,"usd":1.95327296}
{"ts":1746086400000,"o":95019.9,"h":95019.9,"l":95006.9,"c":95006.9,"v":162000,"usd":1.70496405}
{"ts":1746086460000,"o":95006.9,"h":95029.3,"l":94991,"c":95020,"v":354800,"usd":3.73450326}
{"ts":1746086520000,"o":95020,"h":95029.3,"l":95029.3,"c":95029.3,"v":59500,"usd":0.62612445}
{"ts":1746086580000,"o":95029.3,"h":95057,"l":95022.8,"c":95035.3,"v":29500,"usd":0.31037098}
{"ts":1746086640000,"o":95035.3,"h":95035.4,"l":94960,"c":94960,"v":214300,"usd":2.25615202}
{"ts":1746086700000,"o":94960,"h":94948.9,"l":94923.8,"c":94943.5,"v":48500,"usd":0.5108885}
{"ts":1746086760000,"o":94943.5,"h":94940.5,"l":94925.9,"c":94936,"v":8000,"usd":0.0842683}
{"ts":1746086820000,"o":94936,"h":94944.4,"l":94906.4,"c":94906.5,"v":81900,"usd":0.86277892}
{"ts":1746086880000,"o":94906.5,"h":94906.4,"l":94891.6,"c":94904.8,"v":267000,"usd":2.81351294}
{"ts":1746086940000,"o":94904.8,"h":94904.9,"l":94904.8,"c":94904.8,"v":29000,"usd":0.3055701}
{"ts":1746087000000,"o":94904.8,"h":94904.9,"l":94898.1,"c":94904.9,"v":60100,"usd":0.63330605}
{"ts":1746087060000,"o":94904.9,"h":94930,"l":94904.9,"c":94930,"v":36600,"usd":0.38564002}
{"ts":1746087120000,"o":94930,"h":94930,"l":94930,"c":94930,"v":1500,"usd":0.01580115}
{"ts":1746087180000,"o":94930,"h":95000,"l":94930,"c":95000,"v":149000,"usd":1.56887645}
{"ts":1746087240000,"o":95000,"h":95000,"l":95000,"c":95000,"v":200,"usd":0.00210526}
{"ts":1746087300000,"o":95000,"h":94999.9,"l":94996.3,"c":94996.3,"v":115100,"usd":1.21157857}
{"ts":1746087360000,"o":94996.3,"h":95009.3,"l":94996,"c":95009.2,"v":131100,"usd":1.38003493}
{"ts":1746087420000,"o":95009.2,"h":95079.7,"l":95009.3,"c":95079.7,"v":366500,"usd":3.85607668}
{"ts":1746087480000,"o":95079.7,"h":95108.2,"l":95079.6,"c":95108.1,"v":242200,"usd":2.5471918}
{"ts":1746087540000,"o":95108.1,"h":95119.9,"l":95108.1,"c":95112.1,"v":275700,"usd":2.89859144}
{"ts":1746087600000,"o":95112.1,"h":95114.2,"l":95085.1,"c":95114.2,"v":201100,"usd":2.1145181}
{"ts":1746087660000,"o":95114.2,"h":95122.1,"l":95114.2,"c":95119.4,"v":209600,"usd":2.20357639}
{"ts":1746087720000,"o":95119.4,"h":95128.9,"l":95104.7,"c":95122.2,"v":97900,"usd":1.02917823}
{"ts":1746087780000,"o":95122.2,"h":95128.9,"l":95128.9,"c":95128.9,"v":20000,"usd":0.210242}
{"ts":1746087840000,"o":95128.9,"h":95129,"l":95105.2,"c":95107.3,"v":161100,"usd":1.69350241}
{"ts":1746087900000,"o":95107.3,"h":95117.6,"l":95100,"c":95100,"v":113500,"usd":1.19326123}
{"ts":1746087960000,"o":95100,"h":95119.9,"l":95106.3,"c":95119.9,"v":120700,"usd":1.26895887}
{"ts":1746088020000,"o":95119.9,"h":95119.9,"l":95066.2,"c":95082.5,"v":169500,"usd":1.78241277}
{"ts":1746088080000,"o":95082.5,"h":95110,"l":95084.2,"c":95110,"v":25700,"usd":0.27026444}
{"ts":1746088140000,"o":95110,"h":95119.9,"l":95119.9,"c":95119.9,"v":59300,"usd":0.6234209}
{"ts":1746088200000,"o":95119.9,"h":95128.8,"l":95120,"c":95128.8,"v":9700,"usd":0.10196755}
{"ts":1746088260000,"o":95128.8,"h":95128.8,"l":95128.7,"c":95128.7,"v":18000,"usd":0.1892178}
{"ts":1746088320000,"o":95128.7,"h":95128.7,"l":95110.6,"c":95110.6,"v":141600,"usd":1.48853196}
{"ts":1746088380000,"o":95110.6,"h":95119.7,"l":95100,"c":95100,"v":111700,"usd":1.17434539}
{"ts":1746088440000,"o":95100,"h":95100,"l":95070,"c":95070,"v":164900,"usd":1.7340901}
{"ts":1746088500000,"o":95070,"h":95139.2,"l":95078.2,"c":95139.2,"v":356200,"usd":3.74482587}
{"ts":1746088560000,"o":95139.2,"h":95132,"l":95120,"c":95120,"v":49400,"usd":0.51928045}
{"ts":1746088620000,"o":95120,"h":95104.8,"l":95070.6,"c":95104.8,"v":76000,"usd":0.79925093}
{"ts":1746088680000,"o":95104.8,"h":95092.2,"l":95073,"c":95092.2,"v":20700,"usd":0.21769883}
{"ts":1746088740000,"o":95092.2,"h":95099.9,"l":95080.6,"c":95089.9,"v":127700,"usd":1.34300428}
{"ts":1746088800000,"o":95089.9,"h":95087.8,"l":95080.5,"c":95080.5,"v":140500,"usd":1.4776755}
{"ts":1746088860000,"o":95080.5,"h":95081.8,"l":95057.5,"c":95077,"v":86600,"usd":0.91097485}
{"ts":1746088920000,"o":95077,"h":95089.8,"l":95077,"c":95089.8,"v":30500,"usd":0.32077828}
{"ts":1746088980000,"o":95089.8,"h":95089.8,"l":95089.8,"c":95089.8,"v":0,"usd":0}
{"ts":1746089040000,"o":95089.8,"h":95089.8,"l":95089.8,"c":95089.8,"v":1900,"usd":0.01998116}
{"ts":1746089100000,"o":95089.8,"h":95089.7,"l":95089.7,"c":95089.7,"v":142200,"usd":1.49543208}
{"ts":1746089160000,"o":95089.7,"h":95073.9,"l":95073.8,"c":95073.9,"v":97200,"usd":1.02235932}
{"ts":1746089220000,"o":95073.9,"h":95089.8,"l":95079.6,"c":95084.8,"v":2500,"usd":0.02629265}
{"ts":1746089280000,"o":95084.8,"h":95085.3,"l":95085.3,"c":95085.3,"v":1400,"usd":0.01472366}
{"ts":1746089340000,"o":95085.3,"h":95128.7,"l":95085.3,"c":95128.7,"v":102500,"usd":1.07796151}
{"ts":1746089400000,"o":95128.7,"h":95128.5,"l":95114.8,"c":95116,"v":161200,"usd":1.69456204}
{"ts":1746089460000,"o":95116,"h":95127.5,"l":95127.5,"c":95127.5,"v":500,"usd":0.0052561}
{"ts":1746089520000,"o":95127.5,"h":95128.6,"l":95126.2,"c":95128.6,"v":5000,"usd":0.05256095}
{"ts":1746089580000,"o":95128.6,"h":95149,"l":95128.6,"c":95149,"v":561300,"usd":5.89958327}
{"ts":1746089640000,"o":95149,"h":95150,"l":95149.9,"c":95150,"v":23900,"usd":0.25118183}
{"ts":1746089700000,"o":95150,"h":95156.7,"l":95149.9,"c":95156.7,"v":114400,"usd":1.20230927}
{"ts":1746089760000,"o":95156.7,"h":95192.6,"l":95159,"c":95191.8,"v":170000,"usd":1.7859813}
{"ts":1746089820000,"o":95191.8,"h":95193.7,"l":95193.7,"c":95193.7,"v":500,"usd":0.00525245}
{"ts":1746089880000,"o":95193.7,"h":95193.7,"l":95193.6,"c":95193.7,"v":40000,"usd":0.420196}
{"ts":1746089940000,"o":95193.7,"h":95193.6,"l":95193.6,"c":95193.6,"v":85000,"usd":0.8929165}
{"ts":1746090000000,"o":95193.6,"h":95193.7,"l":95193.6,"c":95193.7,"v":135400,"usd":1.42236346}
{"ts":1746090060000,"o":95193.7,"h":95228,"l":95193.7,"c":95213.5,"v":1116300,"usd":11.72392363}
{"ts":1746090120000,"o":95213.5,"h":95204.3,"l":95180,"c":95180,"v":201900,"usd":2.12092875}
{"ts":1746090180000,"o":95180,"h":95172.7,"l":95169.4,"c":95172.7,"v":47500,"usd":0.499097}
{"ts":1746090240000,"o":95172.7,"h":95163.3,"l":95148.2,"c":95153.2,"v":127900,"usd":1.34403094}
{"ts":1746090300000,"o":95153.2,"h":95164.3,"l":95164.3,"c":95164.3,"v":10000,"usd":0.105081}
{"ts":1746090360000,"o":95164.3,"h":95164.4,"l":95164.4,"c":95164.4,"v":2000,"usd":0.0210162}
{"ts":1746090420000,"o":95164.4,"h":95164.3,"l":95151.2,"c":95151.2,"v":111600,"usd":1.17270426}
{"ts":1746090480000,"o":95151.2,"h":95166.8,"l":95157.2,"c":95166.7,"v":47300,"usd":0.49702417}
{"ts":1746090540000,"o":95166.7,"h":95166.7,"l":95166.7,"c":95166.7,"v":168500,"usd":1.77058115}
{"ts":1746090600000,"o":95166.7,"h":95166.7,"l":95166.7,"c":95166.7,"v":0,"usd":0}
{"ts":1746090660000,"o":95166.7,"h":95156.7,"l":95103.8,"c":95103.8,"v":702500,"usd":7.38571584}
{"ts":1746090720000,"o":95103.8,"h":95144,"l":95129.5,"c":95143.9,"v":72900,"usd":0.76629069}
{"ts":1746090780000,"o":95143.9,"h":95166.6,"l":95144,"c":95163.5,"v":187800,"usd":1.97350397}
{"ts":1746090840000,"o":95163.5,"h":95166.8,"l":95163.6,"c":95166.8,"v":172000,"usd":1.80737317}
{"ts":1746090900000,"o":95166.8,"h":95166.7,"l":95166.7,"c":95166.7,"v":29100,"usd":0.30577989}
{"ts":1746090960000,"o":95166.7,"h":95177.7,"l":95166.8,"c":95177.7,"v":32600,"usd":0.34252019}
{"ts":1746091020000,"o":95177.7,"h":95190.3,"l":95177.7,"c":95185.8,"v":130600,"usd":1.37213129}
{"ts":1746091080000,"o":95185.8,"h":95210,"l":95190.1,"c":95210,"v":190800,"usd":2.00414836}
{"ts":1746091140000,"o":95210,"h":95210,"l":95210,"c":95210,"v":0,"usd":0}
{"ts":1746091200000,"o":95210,"h":95210,"l":95210,"c":95210,"v":18200,"usd":0.19115642}
{"ts":1746091260000,"o":95210,"h":95279.6,"l":95209.9,"c":95279.6,"v":377800,"usd":3.96657366}
{"ts":1746091320000,"o":95279.6,"h":95342.7,"l":95279.6,"c":95340.9,"v":794600,"usd":8.33676591}
{"ts":1746091380000,"o":95340.9,"h":95340.9,"l":95279.9,"c":95298.9,"v":691400,"usd":7.25301828}
{"ts":1746091440000,"o":95298.9,"h":95323.6,"l":95301.9,"c":95323.4,"v":381900,"usd":4.0067172}
{"ts":1746091500000,"o":95323.4,"h":95321.4,"l":95286.1,"c":95312.8,"v":685100,"usd":7.18818786}
{"ts":1746091560000,"o":95312.8,"h":95337.1,"l":95290.1,"c":95290.4,"v":249600,"usd":2.61849151}
{"ts":1746091620000,"o":95290.4,"h":95316.3,"l":95290.4,"c":95291.5,"v":107000,"usd":1.12272913}
{"ts":1746091680000,"o":95291.5,"h":95309.8,"l":95297.5,"c":95303.5,"v":108800,"usd":1.14163084}
{"ts":1746091740000,"o":95303.5,"h":95319,"l":95309.1,"c":95309.1,"v":60700,"usd":0.63684131}
{"ts":1746091800000,"o":95309.1,"h":95330.5,"l":95308.8,"c":95330.5,"v":71800,"usd":0.75329542}
{"ts":1746091860000,"o":95330.5,"h":95333.4,"l":95300.1,"c":95301.7,"v":143600,"usd":1.50646963}
{"ts":1746091920000,"o":95301.7,"h":95336.8,"l":95313.5,"c":95336.8,"v":17300,"usd":0.18148632}
{"ts":1746091980000,"o":95336.8,"h":95407.6,"l":95336.8,"c":95407.6,"v":969100,"usd":10.16206317}
{"ts":1746092040000,"o":95407.6,"h":95409.8,"l":95404.8,"c":95408,"v":308400,"usd":3.23250456}
{"ts":1746092100000,"o":95408,"h":95428.4,"l":95390.9,"c":95428.4,"v":588800,"usd":6.17150396}
{"ts":1746092160000,"o":95428.4,"h":95461.3,"l":95428.5,"c":95461.3,"v":485400,"usd":5.08543143}
{"ts":1746092220000,"o":95461.3,"h":95483.5,"l":95405.9,"c":95457.1,"v":989000,"usd":10.36036871}
{"ts":1746092280000,"o":95457.1,"h":95456.2,"l":95400.4,"c":95440.5,"v":297800,"usd":3.12037164}
{"ts":1746092340000,"o":95440.5,"h":95497.8,"l":95448.9,"c":95483.7,"v":669000,"usd":7.00658933}
{"ts":1746092400000,"o":95483.7,"h":95497.9,"l":95420.1,"c":95439.4,"v":1606800,"usd":16.83232036}
{"ts":1746092460000,"o":95439.4,"h":95439.4,"l":95392.4,"c":95400.2,"v":340100,"usd":3.5640473}
{"ts":1746092520000,"o":95400.2,"h":95428.7,"l":95410.7,"c":95413.3,"v":159600,"usd":1.67250686}
{"ts":1746092580000,"o":95413.3,"h":95429.6,"l":95401.9,"c":95407.4,"v":120600,"usd":1.2638872}
{"ts":1746092640000,"o":95407.4,"h":95426.7,"l":95403.6,"c":95426.7,"v":135900,"usd":1.42435324}
{"ts":1746092700000,"o":95426.7,"h":95429.9,"l":95411.7,"c":95426.2,"v":173900,"usd":1.82240782}
{"ts":1746092760000,"o":95426.2,"h":95486.3,"l":95425.8,"c":95450,"v":407500,"usd":4.26898948}
{"ts":1746092820000,"o":95450,"h":95459.1,"l":95429.9,"c":95459.1,"v":187700,"usd":1.9666604}
{"ts":1746092880000,"o":95459.1,"h":95462.7,"l":95460,"c":95462.7,"v":68800,"usd":0.7207211}
{"ts":1746092940000,"o":95462.7,"h":95480.7,"l":95469.3,"c":95480.7,"v":112400,"usd":1.17731615}
{"ts":1746093000000,"o":95480.7,"h":95510,"l":95484.4,"c":95509.9,"v":220000,"usd":2.30368493}
{"ts":1746093060000,"o":95509.9,"h":95747.6,"l":95510,"c":95679.2,"v":15246400,"usd":159.44111017}
{"ts":1746093120000,"o":95679.2,"h":95754.3,"l":95616.1,"c":95695.6,"v":1695800,"usd":17.72115862}
{"ts":1746093180000,"o":95695.6,"h":95815.4,"l":95699,"c":95742.2,"v":1598200,"usd":16.68554269}
{"ts":1746093240000,"o":95742.2,"h":95774.4,"l":95711.1,"c":95769.1,"v":479100,"usd":5.00356644}
{"ts":1746093300000,"o":95769.1,"h":95799.8,"l":95730.8,"c":95733.6,"v":451500,"usd":4.71435817}
{"ts":1746093360000,"o":95733.6,"h":95782.4,"l":95657.2,"c":95657.2,"v":208600,"usd":2.17899859}
{"ts":1746093420000,"o":95657.2,"h":95660,"l":95631.3,"c":95653,"v":378500,"usd":3.95727197}
{"ts":1746093480000,"o":95653,"h":95653,"l":95565,"c":95565.1,"v":429400,"usd":4.49047538}
{"ts":1746093540000,"o":95565.1,"h":95578.1,"l":95548,"c":95548,"v":514200,"usd":5.38042292}
{"ts":1746093600000,"o":95548,"h":95560.2,"l":95522,"c":95540,"v":404100,"usd":4.2294447}
{"ts":1746093660000,"o":95540,"h":95700,"l":95522.8,"c":95628.5,"v":1562700,"usd":16.34032009}
{"ts":1746093720000,"o":95628.5,"h":95648,"l":95621.2,"c":95644.5,"v":255600,"usd":2.67264195}
{"ts":1746093780000,"o":95644.5,"h":95706.8,"l":95635.2,"c":95700.3,"v":333600,"usd":3.4863886}
{"ts":1746093840000,"o":95700.3,"h":95738.3,"l":95680,"c":95680,"v":452500,"usd":4.72775831}
{"ts":1746093900000,"o":95680,"h":95676,"l":95625,"c":95651.7,"v":380300,"usd":3.97612283}
{"ts":1746093960000,"o":95651.7,"h":95719,"l":95646.2,"c":95719,"v":397200,"usd":4.15077122}
{"ts":1746094020000,"o":95719,"h":95754.5,"l":95700.1,"c":95754.5,"v":331600,"usd":3.46413123}
{"ts":1746094080000,"o":95754.5,"h":95751.6,"l":95708.8,"c":95717.6,"v":442700,"usd":4.62462503}
{"ts":1746094140000,"o":95717.6,"h":95749.3,"l":95685.8,"c":95692.3,"v":749300,"usd":7.82792141}
{"ts":1746094200000,"o":95692.3,"h":95701.7,"l":95631.7,"c":95631.8,"v":253800,"usd":2.65315609}
{"ts":1746094260000,"o":95631.8,"h":95652.6,"l":95620.7,"c":95620.7,"v":365700,"usd":3.82386831}
{"ts":1746094320000,"o":95620.7,"h":95631.7,"l":95602.2,"c":95602.2,"v":236200,"usd":2.46994258}
{"ts":1746094380000,"o":95602.2,"h":95619.2,"l":95600,"c":95619.2,"v":183200,"usd":1.91615761}
{"ts":1746094440000,"o":95619.2,"h":95681.9,"l":95628.2,"c":95681.9,"v":168700,"usd":1.76380365}
{"ts":1746094500000,"o":95681.9,"h":95730.3,"l":95677.8,"c":95730.1,"v":287900,"usd":3.00860343}
{"ts":1746094560000,"o":95730.1,"h":95781.8,"l":95721.3,"c":95781.8,"v":340100,"usd":3.55174071}
{"ts":1746094620000,"o":95781.8,"h":95919.7,"l":95788,"c":95919.7,"v":2502600,"usd":26.10584577}
{"ts":1746094680000,"o":95919.7,"h":96071,"l":95862.3,"c":96021.6,"v":6528200,"usd":68.03191395}
{"ts":1746094740000,"o":96021.6,"h":96064.2,"l":95985.9,"c":96028,"v":1382600,"usd":14.39820982}
{"ts":1746094800000,"o":96028,"h":96219.9,"l":96030.3,"c":96193.5,"v":3547700,"usd":36.90355654}
{"ts":1746094860000,"o":96193.5,"h":96327.3,"l":96169.9,"c":96299.3,"v":2481900,"usd":25.7814582}
{"ts":1746094920000,"o":96299.3,"h":96376,"l":96252,"c":96273.7,"v":2629000,"usd":27.29820135}
{"ts":1746094980000,"o":96273.7,"h":96312.5,"l":96210.1,"c":96233,"v":1786600,"usd":18.56173186}
{"ts":1746095040000,"o":96233,"h":96228.1,"l":96125.3,"c":96170,"v":786600,"usd":8.17843739}
{"ts":1746095100000,"o":96170,"h":96225.9,"l":96129.5,"c":96225.9,"v":402200,"usd":4.18191107}
{"ts":1746095160000,"o":96225.9,"h":96326.5,"l":96220,"c":96256.3,"v":554800,"usd":5.76241231}
{"ts":1746095220000,"o":96256.3,"h":96294.6,"l":96224.8,"c":96224.8,"v":731400,"usd":7.59797163}
{"ts":1746095280000,"o":96224.8,"h":96264.8,"l":96217.5,"c":96218.4,"v":132600,"usd":1.37778743}
{"ts":1746095340000,"o":96218.4,"h":96278,"l":96220.9,"c":96277.9,"v":160100,"usd":1.66323803}
{"ts":1746095400000,"o":96277.9,"h":96334.2,"l":96272.1,"c":96314.5,"v":418600,"usd":4.34637689}
{"ts":1746095460000,"o":96314.5,"h":96406.2,"l":96240.8,"c":96240.8,"v":1513300,"usd":15.70524803}
{"ts":1746095520000,"o":96240.8,"h":96258.3,"l":96136,"c":96136,"v":553800,"usd":5.75651784}
{"ts":1746095580000,"o":96136,"h":96173.4,"l":96100.5,"c":96140,"v":408400,"usd":4.2483378}
{"ts":1746095640000,"o":96140,"h":96208.9,"l":96131.3,"c":96183,"v":266400,"usd":2.77006162}
{"ts":1746095700000,"o":96183,"h":96219.9,"l":96109.3,"c":96109.3,"v":236100,"usd":2.45540686}
{"ts":1746095760000,"o":96109.3,"h":96169.5,"l":96107.1,"c":96136.2,"v":333100,"usd":3.46487441}
{"ts":1746095820000,"o":96136.2,"h":96200.2,"l":96113.1,"c":96116.9,"v":393200,"usd":4.08949838}
{"ts":1746095880000,"o":96116.9,"h":96116.9,"l":96055.2,"c":96060.7,"v":497700,"usd":5.1795112}
{"ts":1746095940000,"o":96060.7,"h":96123.9,"l":96061.3,"c":96123.8,"v":688100,"usd":7.16177351}
{"ts":1746096000000,"o":96123.8,"h":96171.3,"l":96123.9,"c":96149.1,"v":167800,"usd":1.74523278}
{"ts":1746096060000,"o":96149.1,"h":96171.6,"l":96100,"c":96144.2,"v":341700,"usd":3.55373008}
{"ts":1746096120000,"o":96144.2,"h":96169.9,"l":96111.5,"c":96150.5,"v":269400,"usd":2.80194945}
{"ts":1746096180000,"o":96150.5,"h":96150.8,"l":96061.3,"c":96113,"v":1174000,"usd":12.21577656}
{"ts":1746096240000,"o":96113,"h":96115.4,"l":96076.2,"c":96115.4,"v":131200,"usd":1.36531457}
{"ts":1746096300000,"o":96115.4,"h":96129.9,"l":96110.9,"c":96129.9,"v":88400,"usd":0.91969128}
{"ts":1746096360000,"o":96129.9,"h":96130,"l":96055.2,"c":96055.2,"v":260100,"usd":2.70581245}
{"ts":1746096420000,"o":96055.2,"h":96057.3,"l":96000.7,"c":96000.7,"v":160200,"usd":1.6683535}
{"ts":1746096480000,"o":96000.7,"h":96033.5,"l":96001.5,"c":96010.3,"v":56300,"usd":0.58629723}
{"ts":1746096540000,"o":96010.3,"h":96030.9,"l":95974.8,"c":95995.9,"v":570700,"usd":5.94463344}
{"ts":1746096600000,"o":95995.9,"h":95986.9,"l":95889.2,"c":95919.8,"v":1062700,"usd":11.07794089}
{"ts":1746096660000,"o":95919.8,"h":96104.8,"l":95914.1,"c":96061.2,"v":581200,"usd":6.05020749}
{"ts":1746096720000,"o":96061.2,"h":96094.5,"l":96040,"c":96072.6,"v":176600,"usd":1.83798748}
{"ts":1746096780000,"o":96072.6,"h":96087.5,"l":96010.1,"c":96087.5,"v":161700,"usd":1.68349557}
{"ts":1746096840000,"o":96087.5,"h":96158.1,"l":96090,"c":96151.6,"v":641100,"usd":6.66984571}
{"ts":1746096900000,"o":96151.6,"h":96158.2,"l":96146.2,"c":96157.3,"v":260700,"usd":2.71121893}
{"ts":1746096960000,"o":96157.3,"h":96173.2,"l":96147.6,"c":96173.2,"v":126600,"usd":1.31649196}
{"ts":1746097020000,"o":96173.2,"h":96167.7,"l":96140.1,"c":96161.1,"v":214800,"usd":2.23389334}
{"ts":1746097080000,"o":96161.1,"h":96161.1,"l":96111.3,"c":96111.3,"v":213200,"usd":2.21721782}
{"ts":1746097140000,"o":96111.3,"h":96161.1,"l":96100.9,"c":96161.1,"v":88300,"usd":0.91851979}
{"ts":1746097200000,"o":96161.1,"h":96169.5,"l":96151.1,"c":96151.2,"v":225900,"usd":2.3492422}
{"ts":1746097260000,"o":96151.2,"h":96209.9,"l":96134.9,"c":96206.5,"v":273700,"usd":2.84577562}
{"ts":1746097320000,"o":96206.5,"h":96239.9,"l":96160.1,"c":96238.8,"v":663900,"usd":6.9009722}
{"ts":1746097380000,"o":96238.8,"h":96240,"l":96181.5,"c":96200.6,"v":151800,"usd":1.57806366}
{"ts":1746097440000,"o":96200.6,"h":96217.6,"l":96132.7,"c":96143.7,"v":131700,"usd":1.36922131}
{"ts":1746097500000,"o":96143.7,"h":96150.1,"l":96109.2,"c":96150,"v":67900,"usd":0.70626035}
{"ts":1746097560000,"o":96150,"h":96160,"l":96065.3,"c":96085.4,"v":434600,"usd":4.52230358}
{"ts":1746097620000,"o":96085.4,"h":96120.3,"l":96073.5,"c":96115.4,"v":316900,"usd":3.29778662}
{"ts":1746097680000,"o":96115.4,"h":96108.9,"l":96063.3,"c":96098.4,"v":53500,"usd":0.55676861}
{"ts":1746097740000,"o":96098.4,"h":96099.9,"l":96084.6,"c":96084.6,"v":106500,"usd":1.10834534}
{"ts":1746097800000,"o":96084.6,"h":96119.6,"l":96081,"c":96084.6,"v":251200,"usd":2.61429423}
{"ts":1746097860000,"o":96084.6,"h":96151.2,"l":96116,"c":96151.2,"v":72800,"usd":0.75725815}
{"ts":1746097920000,"o":96151.2,"h":96159.8,"l":96150.3,"c":96151.7,"v":74500,"usd":0.77476071}
{"ts":1746097980000,"o":96151.7,"h":96155,"l":96125.2,"c":96140,"v":45900,"usd":0.47745015}
{"ts":1746098040000,"o":96140,"h":96140.5,"l":96120.5,"c":96120.5,"v":68500,"usd":0.71250859}
{"ts":1746098100000,"o":96120.5,"h":96140,"l":96111,"c":96140,"v":78600,"usd":0.81768677}
{"ts":1746098160000,"o":96140,"h":96169.9,"l":96120,"c":96120,"v":220300,"usd":2.29098799}
{"ts":1746098220000,"o":96120,"h":96132.5,"l":96089.7,"c":96120.2,"v":48100,"usd":0.50052843}
{"ts":1746098280000,"o":96120.2,"h":96115.2,"l":96050.4,"c":96050.4,"v":343600,"usd":3.57624686}
{"ts":1746098340000,"o":96050.4,"h":96050.4,"l":96000.1,"c":96022.3,"v":257600,"usd":2.68242587}
{"ts":1746098400000,"o":96022.3,"h":96064.2,"l":96014.9,"c":96060.5,"v":70800,"usd":0.73722891}
{"ts":1746098460000,"o":96060.5,"h":96079.9,"l":96040,"c":96040,"v":200600,"usd":2.08823678}
{"ts":1746098520000,"o":96040,"h":96047.6,"l":95966.1,"c":95966.1,"v":449900,"usd":4.68627234}
{"ts":1746098580000,"o":95966.1,"h":95976,"l":95947.4,"c":95976,"v":280800,"usd":2.92612924}
{"ts":1746098640000,"o":95976,"h":96023.5,"l":95976,"c":95977.3,"v":98000,"usd":1.02078908}
{"ts":1746098700000,"o":95977.3,"h":95990,"l":95926.1,"c":95928.8,"v":594200,"usd":6.19306864}
{"ts":1746098760000,"o":95928.8,"h":95935.2,"l":95842.6,"c":95842.6,"v":544000,"usd":5.67350598}
{"ts":1746098820000,"o":95842.6,"h":95849.9,"l":95826.9,"c":95846.2,"v":137300,"usd":1.43267154}
{"ts":1746098880000,"o":95846.2,"h":95886.9,"l":95846.2,"c":95865.1,"v":281700,"usd":2.93845012}
{"ts":1746098940000,"o":95865.1,"h":95880,"l":95848.8,"c":95880,"v":115800,"usd":1.20800033}
{"ts":1746099000000,"o":95880,"h":95917.7,"l":95894.8,"c":95917.7,"v":188800,"usd":1.96876292}
{"ts":1746099060000,"o":95917.7,"h":95960,"l":95920,"c":95960,"v":74800,"usd":0.77960997}
{"ts":1746099120000,"o":95960,"h":96016.4,"l":95970,"c":96005.6,"v":159000,"usd":1.65621232}
{"ts":1746099180000,"o":96005.6,"h":96039.9,"l":95989.8,"c":95989.8,"v":56800,"usd":0.59162937}
{"ts":1746099240000,"o":95989.8,"h":95990.3,"l":95918.5,"c":95918.5,"v":30000,"usd":0.3126727}
{"ts":1746099300000,"o":95918.5,"h":95930.6,"l":95906.8,"c":95930.5,"v":17400,"usd":0.18140356}
{"ts":1746099360000,"o":95930.5,"h":95979.9,"l":95929.2,"c":95970,"v":80700,"usd":0.84097296}
{"ts":1746099420000,"o":95970,"h":95979.9,"l":95950.8,"c":95968.8,"v":47100,"usd":0.49084478}
{"ts":1746099480000,"o":95968.8,"h":95996.6,"l":95950.8,"c":95967.1,"v":290300,"usd":3.02440987}
{"ts":1746099540000,"o":95967.1,"h":95996.7,"l":95979.5,"c":95979.5,"v":106600,"usd":1.11048139}
{"ts":1746099600000,"o":95979.5,"h":96033.7,"l":95973.1,"c":96033.7,"v":123600,"usd":1.28741927}
{"ts":1746099660000,"o":96033.7,"h":96053.5,"l":96033.6,"c":96049.5,"v":321600,"usd":3.34859564}
{"ts":1746099720000,"o":96049.5,"h":96131.8,"l":96050,"c":96116,"v":189600,"usd":1.97287883}
{"ts":1746099780000,"o":96116,"h":96118.7,"l":96091,"c":96091,"v":94800,"usd":0.98642073}
{"ts":1746099840000,"o":96091,"h":96099.9,"l":96091,"c":96099.7,"v":31000,"usd":0.32258346}
{"ts":1746099900000,"o":96099.7,"h":96099.7,"l":96083.8,"c":96092.1,"v":152600,"usd":1.58794666}
{"ts":1746099960000,"o":96092.1,"h":96119.9,"l":96091.8,"c":96110.8,"v":258300,"usd":2.68782642}
{"ts":1746100020000,"o":96110.8,"h":96173.7,"l":96112.7,"c":96173.7,"v":267100,"usd":2.77771445}
{"ts":1746100080000,"o":96173.7,"h":96164.9,"l":96146.7,"c":96146.7,"v":68600,"usd":0.71337885}
{"ts":1746100140000,"o":96146.7,"h":96174.1,"l":96146.8,"c":96172,"v":32900,"usd":0.3421324}
{"ts":1746100200000,"o":96172,"h":96144.5,"l":96125.8,"c":96125.8,"v":27000,"usd":0.28085545}
{"ts":1746100260000,"o":96125.8,"h":96209.6,"l":96141.2,"c":96205.6,"v":219700,"usd":2.28390153}
{"ts":1746100320000,"o":96205.6,"h":96206.8,"l":96186.4,"c":96186.4,"v":114500,"usd":1.19018089}
{"ts":1746100380000,"o":96186.4,"h":96220,"l":96185.2,"c":96210,"v":201000,"usd":2.08926503}
{"ts":1746100440000,"o":96210,"h":96229.2,"l":96180.1,"c":96182.1,"v":181000,"usd":1.88147634}
{"ts":1746100500000,"o":96182.1,"h":96180,"l":96154.7,"c":96154.7,"v":31100,"usd":0.323403}
{"ts":1746100560000,"o":96154.7,"h":96166.8,"l":96154.6,"c":96166.8,"v":16700,"usd":0.17367586}
{"ts":1746100620000,"o":96166.8,"h":96211.3,"l":96147.8,"c":96211.3,"v":66500,"usd":0.69134744}
{"ts":1746100680000,"o":96211.3,"h":96222.3,"l":96206.9,"c":96206.9,"v":22000,"usd":0.22865625}
{"ts":1746100740000,"o":96206.9,"h":96205.5,"l":96160.4,"c":96162.3,"v":22600,"usd":0.23497828}
{"ts":1746100800000,"o":96162.3,"h":96171.9,"l":96171.8,"c":96171.9,"v":23200,"usd":0.24123388}
{"ts":1746100860000,"o":96171.9,"h":96216.7,"l":96171.8,"c":96216.2,"v":164800,"usd":1.7132875}
{"ts":1746100920000,"o":96216.2,"h":96229.3,"l":96160,"c":96160,"v":256500,"usd":2.66668504}
{"ts":1746100980000,"o":96160,"h":96159.9,"l":96109.5,"c":96159.9,"v":765500,"usd":7.96247873}
{"ts":1746101040000,"o":96159.9,"h":96170,"l":96159.3,"c":96164.6,"v":113200,"usd":1.17717957}
{"ts":1746101100000,"o":96164.6,"h":96157.4,"l":96140.1,"c":96149,"v":571100,"usd":5.93972143}
{"ts":1746101160000,"o":96149,"h":96172.2,"l":96140.6,"c":96158.4,"v":112100,"usd":1.16587638}
{"ts":1746101220000,"o":96158.4,"h":96173.2,"l":96153.8,"c":96155.2,"v":23300,"usd":0.24231399}
{"ts":1746101280000,"o":96155.2,"h":96169.6,"l":96150.1,"c":96165,"v":19600,"usd":0.20383319}
{"ts":1746101340000,"o":96165,"h":96248,"l":96155.5,"c":96238.3,"v":103300,"usd":1.07370333}
{"ts":1746101400000,"o":96238.3,"h":96247.9,"l":96221.5,"c":96236.2,"v":253500,"usd":2.6339408}
{"ts":1746101460000,"o":96236.2,"h":96253.1,"l":96226,"c":96238.7,"v":224200,"usd":2.32947822}
{"ts":1746101520000,"o":96238.7,"h":96250,"l":96227.9,"c":96250,"v":121700,"usd":1.26446953}
{"ts":1746101580000,"o":96250,"h":96254,"l":96234.4,"c":96253.9,"v":15200,"usd":0.15792938}
{"ts":1746101640000,"o":96253.9,"h":96260,"l":96253.9,"c":96260,"v":68700,"usd":0.71372761}
{"ts":1746101700000,"o":96260,"h":96302.6,"l":96245.1,"c":96245.1,"v":568100,"usd":5.90016753}
{"ts":1746101760000,"o":96245.1,"h":96275.9,"l":96235.2,"c":96235.2,"v":374100,"usd":3.8867551}
{"ts":1746101820000,"o":96235.2,"h":96235.2,"l":96216.7,"c":96216.7,"v":172400,"usd":1.79151018}
{"ts":1746101880000,"o":96216.7,"h":96239.8,"l":96209,"c":96209,"v":268600,"usd":2.7913593}
{"ts":1746101940000,"o":96209,"h":96203.7,"l":96171.7,"c":96171.7,"v":151200,"usd":1.57200195}
{"ts":1746102000000,"o":96171.7,"h":96171.6,"l":96140,"c":96140.1,"v":238200,"usd":2.47730282}
{"ts":1746102060000,"o":96140.1,"h":96171.3,"l":96152.5,"c":96171.3,"v":107000,"usd":1.11272926}
{"ts":1746102120000,"o":96171.3,"h":96239.9,"l":96171.3,"c":96234,"v":346000,"usd":3.59671933}
{"ts":1746102180000,"o":96234,"h":96320.9,"l":96229.1,"c":96310,"v":325800,"usd":3.38395455}
{"ts":1746102240000,"o":96310,"h":96351.8,"l":96306.3,"c":96348.8,"v":281400,"usd":2.92120912}
{"ts":1746102300000,"o":96348.8,"h":96365,"l":96345.7,"c":96365,"v":106000,"usd":1.10007888}
{"ts":1746102360000,"o":96365,"h":96389.4,"l":96240,"c":96240,"v":723800,"usd":7.51252848}
{"ts":1746102420000,"o":96240,"h":96246.8,"l":96190,"c":96200,"v":275500,"usd":2.86349897}
{"ts":1746102480000,"o":96200,"h":96221,"l":96174.3,"c":96201,"v":136000,"usd":1.4139767}
{"ts":1746102540000,"o":96201,"h":96207.8,"l":96174.8,"c":96197.4,"v":34200,"usd":0.35551613}
{"ts":1746102600000,"o":96197.4,"h":96199.9,"l":96178.3,"c":96187.5,"v":149100,"usd":1.55007504}
{"ts":1746102660000,"o":96187.5,"h":96199.9,"l":96100,"c":96123.4,"v":1272600,"usd":13.23426403}
{"ts":1746102720000,"o":96123.4,"h":96240,"l":96130,"c":96240,"v":130700,"usd":1.3586114}
{"ts":1746102780000,"o":96240,"h":96289,"l":96235.4,"c":96289,"v":102600,"usd":1.06584401}
{"ts":1746102840000,"o":96289,"h":96288.9,"l":96240,"c":96240,"v":161200,"usd":1.6747842}
{"ts":1746102900000,"o":96240,"h":96249.8,"l":96215.8,"c":96238.1,"v":179900,"usd":1.86932729}
{"ts":1746102960000,"o":96238.1,"h":96288,"l":96219.3,"c":96268.6,"v":97000,"usd":1.00761552}
{"ts":1746103020000,"o":96268.6,"h":96294,"l":96243.6,"c":96290.9,"v":95600,"usd":0.9931601}
{"ts":1746103080000,"o":96290.9,"h":96295.7,"l":96270.1,"c":96270.1,"v":51800,"usd":0.53797814}
{"ts":1746103140000,"o":96270.1,"h":96270.2,"l":96227.9,"c":96257.1,"v":217200,"usd":2.25675521}
{"ts":1746103200000,"o":96257.1,"h":96260.9,"l":96254.7,"c":96260.9,"v":10700,"usd":0.11115938}
{"ts":1746103260000,"o":96260.9,"h":96280,"l":96260,"c":96280,"v":110200,"usd":1.14469864}
{"ts":1746103320000,"o":96280,"h":96468.6,"l":96290,"c":96468.6,"v":1410100,"usd":14.62635161}
{"ts":1746103380000,"o":96468.6,"h":96464.3,"l":96390.1,"c":96407.9,"v":327600,"usd":3.39727712}
{"ts":1746103440000,"o":96407.9,"h":96432.4,"l":96390.2,"c":96426.3,"v":201900,"usd":2.09425506}
{"ts":1746103500000,"o":96426.3,"h":96437.6,"l":96400.1,"c":96406.4,"v":121200,"usd":1.25693314}
{"ts":1746103560000,"o":96406.4,"h":96435.6,"l":96390.3,"c":96391.3,"v":57900,"usd":0.60060927}
{"ts":1746103620000,"o":96391.3,"h":96406.3,"l":96302.9,"c":96302.9,"v":374000,"usd":3.88120055}
{"ts":1746103680000,"o":96302.9,"h":96323.1,"l":96250.6,"c":96250.6,"v":234700,"usd":2.43756633}
{"ts":1746103740000,"o":96250.6,"h":96302.6,"l":96235.4,"c":96296.4,"v":440200,"usd":4.5728945}
{"ts":1746103800000,"o":96296.4,"h":96400,"l":96311.5,"c":96400,"v":121000,"usd":1.25568764}
{"ts":1746103860000,"o":96400,"h":96414.3,"l":96341,"c":96341.1,"v":65600,"usd":0.68076979}
{"ts":1746103920000,"o":96341.1,"h":96361.4,"l":96341.6,"c":96355.8,"v":45500,"usd":0.4722568}
{"ts":1746103980000,"o":96355.8,"h":96349.9,"l":96320.7,"c":96349.9,"v":302500,"usd":3.13995881}
{"ts":1746104040000,"o":96349.9,"h":96350,"l":96339.1,"c":96342.9,"v":28300,"usd":0.29372868}
{"ts":1746104100000,"o":96342.9,"h":96349.8,"l":96330.1,"c":96333.5,"v":22500,"usd":0.23355129}
{"ts":1746104160000,"o":96333.5,"h":96342.8,"l":96276.9,"c":96314.1,"v":89800,"usd":0.93235133}
{"ts":1746104220000,"o":96314.1,"h":96379.9,"l":96314.1,"c":96377.4,"v":42100,"usd":0.43691447}
{"ts":1746104280000,"o":96377.4,"h":96379.9,"l":96350.5,"c":96350.5,"v":22600,"usd":0.23452184}
{"ts":1746104340000,"o":96350.5,"h":96364.1,"l":96347.5,"c":96347.5,"v":51600,"usd":0.53552621}
{"ts":1746104400000,"o":96347.5,"h":96379.9,"l":96347.6,"c":96366.5,"v":162000,"usd":1.68089243}
{"ts":1746104460000,"o":96366.5,"h":96390,"l":96344.8,"c":96372.1,"v":510600,"usd":5.2979872}
{"ts":1746104520000,"o":96372.1,"h":96397.8,"l":96320.8,"c":96343.4,"v":138700,"usd":1.43936111}
{"ts":1746104580000,"o":96343.4,"h":96393.2,"l":96343.8,"c":96384.6,"v":154200,"usd":1.6000713}
{"ts":1746104640000,"o":96384.6,"h":96364.2,"l":96285.4,"c":96308.9,"v":119800,"usd":1.24385168}
{"ts":1746104700000,"o":96308.9,"h":96360,"l":96300.2,"c":96360,"v":40800,"usd":0.42361296}
{"ts":1746104760000,"o":96360,"h":96400,"l":96339.1,"c":96400,"v":57800,"usd":0.59978943}
{"ts":1746104820000,"o":96400,"h":96410,"l":96399.9,"c":96406.8,"v":71500,"usd":0.74168223}
{"ts":1746104880000,"o":96406.8,"h":96430,"l":96406.9,"c":96430,"v":122600,"usd":1.27151534}
{"ts":1746104940000,"o":96430,"h":96437.3,"l":96385.5,"c":96400.4,"v":75400,"usd":0.78208279}
{"ts":1746105000000,"o":96400.4,"h":96429.5,"l":96388.5,"c":96429.4,"v":142700,"usd":1.48001773}
{"ts":1746105060000,"o":96429.4,"h":96444.4,"l":96415.5,"c":96415.5,"v":108600,"usd":1.12611764}
{"ts":1746105120000,"o":96415.5,"h":96431.9,"l":96410.5,"c":96431.9,"v":54400,"usd":0.56422149}
{"ts":1746105180000,"o":96431.9,"h":96444.4,"l":96432.1,"c":96444.4,"v":136600,"usd":1.4164632}
{"ts":1746105240000,"o":96444.4,"h":96472.9,"l":96443.2,"c":96470.9,"v":1077900,"usd":11.17602148}
{"ts":1746105300000,"o":96470.9,"h":96489.9,"l":96460,"c":96485.1,"v":240400,"usd":2.49159014}
{"ts":1746105360000,"o":96485.1,"h":96510.7,"l":96467.3,"c":96490,"v":398600,"usd":4.13069881}
{"ts":1746105420000,"o":96490,"h":96489.9,"l":96468.3,"c":96489.9,"v":121600,"usd":1.26041729}
{"ts":1746105480000,"o":96489.9,"h":96489.8,"l":96455.3,"c":96467.7,"v":71900,"usd":0.74529277}
{"ts":1746105540000,"o":96467.7,"h":96467.7,"l":96446.1,"c":96446.1,"v":101900,"usd":1.05640142}
{"ts":1746105600000,"o":96446.1,"h":96489.9,"l":96468.4,"c":96489.9,"v":32900,"usd":0.34099314}
{"ts":1746105660000,"o":96489.9,"h":96527.9,"l":96486.1,"c":96527.8,"v":120800,"usd":1.2517189}
{"ts":1746105720000,"o":96527.8,"h":96527.9,"l":96520.1,"c":96520.1,"v":31300,"usd":0.32426421}
{"ts":1746105780000,"o":96520.1,"h":96551,"l":96520.1,"c":96546.3,"v":158400,"usd":1.64093046}
{"ts":1746105840000,"o":96546.3,"h":96725,"l":96538.7,"c":96607,"v":2541600,"usd":26.29898931}
{"ts":1746105900000,"o":96607,"h":96606.9,"l":96530.5,"c":96580,"v":488700,"usd":5.06093259}
{"ts":1746105960000,"o":96580,"h":96619.9,"l":96532.2,"c":96559.9,"v":386100,"usd":3.99840947}
{"ts":1746106020000,"o":96559.9,"h":96570,"l":96525.2,"c":96552.1,"v":172600,"usd":1.78775142}
{"ts":1746106080000,"o":96552.1,"h":96614.5,"l":96550.5,"c":96600,"v":97400,"usd":1.00835537}
{"ts":1746106140000,"o":96600,"h":96609.9,"l":96527.5,"c":96534.4,"v":189200,"usd":1.95944012}
{"ts":1746106200000,"o":96534.4,"h":96649.9,"l":96520.1,"c":96630,"v":479300,"usd":4.96255594}
{"ts":1746106260000,"o":96630,"h":96635.8,"l":96493.4,"c":96574.9,"v":376700,"usd":3.90142719}
{"ts":1746106320000,"o":96574.9,"h":96628,"l":96390.1,"c":96400.9,"v":938700,"usd":9.73204996}
{"ts":1746106380000,"o":96400.9,"h":96591.9,"l":96400.5,"c":96457.9,"v":1215100,"usd":12.5901767}
{"ts":1746106440000,"o":96457.9,"h":96543.7,"l":96350.4,"c":96402.8,"v":4273500,"usd":44.30634224}
{"ts":1746106500000,"o":96402.8,"h":96424.3,"l":96280.8,"c":96280.8,"v":646400,"usd":6.71025957}
{"ts":1746106560000,"o":96280.8,"h":96297,"l":96149.3,"c":96214.1,"v":10148100,"usd":105.49508492}
{"ts":1746106620000,"o":96214.1,"h":96284,"l":96077,"c":96284,"v":4308300,"usd":44.8213629}
{"ts":1746106680000,"o":96284,"h":96440,"l":96283.9,"c":96345,"v":1198100,"usd":12.43236097}
{"ts":1746106740000,"o":96345,"h":96348.7,"l":96251,"c":96251,"v":520700,"usd":5.40758551}
{"ts":1746106800000,"o":96251,"h":96259.7,"l":96116,"c":96154.7,"v":577200,"usd":6.00240723}
{"ts":1746106860000,"o":96154.7,"h":96226.5,"l":96100,"c":96180,"v":846000,"usd":8.79759996}
{"ts":1746106920000,"o":96180,"h":96177.9,"l":96010.2,"c":96050,"v":813700,"usd":8.46895617}
{"ts":1746106980000,"o":96050,"h":96094.9,"l":95973.5,"c":95981.2,"v":912100,"usd":9.49885221}
{"ts":1746107040000,"o":95981.2,"h":96012.3,"l":95905,"c":96006.9,"v":1010200,"usd":10.52754978}
{"ts":1746107100000,"o":96006.9,"h":96140,"l":96007,"c":96140,"v":458900,"usd":4.77628193}
{"ts":1746107160000,"o":96140,"h":96190,"l":96004,"c":96004,"v":626300,"usd":6.51435476}
{"ts":1746107220000,"o":96004,"h":96066.2,"l":95951.4,"c":96066.2,"v":764900,"usd":7.9682683}
{"ts":1746107280000,"o":96066.2,"h":96149.9,"l":96074.9,"c":96127.1,"v":536300,"usd":5.57873198}
{"ts":1746107340000,"o":96127.1,"h":96228.8,"l":96097.3,"c":96210.3,"v":563500,"usd":5.8590872}
{"ts":1746107400000,"o":96210.3,"h":96241.8,"l":96109.8,"c":96131.1,"v":812400,"usd":8.44750359}
{"ts":1746107460000,"o":96131.1,"h":96169.7,"l":96060,"c":96132.1,"v":815800,"usd":8.48854847}
{"ts":1746107520000,"o":96132.1,"h":96189.9,"l":96067.3,"c":96124.7,"v":786400,"usd":8.1817158}
{"ts":1746107580000,"o":96124.7,"h":96173,"l":96052.2,"c":96092,"v":1020300,"usd":10.6186962}
{"ts":1746107640000,"o":96092,"h":96149.9,"l":95941.3,"c":95941.3,"v":1440900,"usd":15.00698002}
{"ts":1746107700000,"o":95941.3,"h":95945.2,"l":95888.2,"c":95945.2,"v":420100,"usd":4.3794743}
{"ts":1746107760000,"o":95945.2,"h":95933.9,"l":95835,"c":95880,"v":609700,"usd":6.35925491}
{"ts":1746107820000,"o":95880,"h":95969.9,"l":95890,"c":95895.8,"v":551000,"usd":5.7440589}
{"ts":1746107880000,"o":95895.8,"h":95895.7,"l":95800,"c":95869.2,"v":522300,"usd":5.44978299}
{"ts":1746107940000,"o":95869.2,"h":95866.9,"l":95813.4,"c":95817.5,"v":338700,"usd":3.53425592}
{"ts":1746108000000,"o":95817.5,"h":95857,"l":95777,"c":95778.3,"v":1090800,"usd":11.38394204}
{"ts":1746108060000,"o":95778.3,"h":96179.4,"l":95778.3,"c":95988.7,"v":4205000,"usd":43.82360098}
{"ts":1746108120000,"o":95988.7,"h":96041.9,"l":95860,"c":96041.9,"v":557200,"usd":5.80723585}
{"ts":1746108180000,"o":96041.9,"h":96034.8,"l":95950,"c":95990.2,"v":93800,"usd":0.97725876}
{"ts":1746108240000,"o":95990.2,"h":96059.9,"l":95953.2,"c":95987.8,"v":110400,"usd":1.14995659}
{"ts":1746108300000,"o":95987.8,"h":96054.1,"l":95994,"c":96039,"v":374600,"usd":3.90093204}
{"ts":1746108360000,"o":96039,"h":96220,"l":96040,"c":96220,"v":2013900,"usd":20.94758427}
{"ts":1746108420000,"o":96220,"h":96239.7,"l":96158.7,"c":96158.7,"v":477400,"usd":4.96181499}
{"ts":1746108480000,"o":96158.7,"h":96209.8,"l":96103.2,"c":96185.1,"v":1193600,"usd":12.41614964}
{"ts":1746108540000,"o":96185.1,"h":96200,"l":96063.7,"c":96200,"v":341000,"usd":3.54792119}
{"ts":1746108600000,"o":96200,"h":96209.9,"l":96129,"c":96151,"v":81000,"usd":0.84242182}
{"ts":1746108660000,"o":96151,"h":96219.8,"l":96120,"c":96170,"v":192000,"usd":1.99604581}
{"ts":1746108720000,"o":96170,"h":96229.5,"l":96146.3,"c":96177.1,"v":241600,"usd":2.51125495}
{"ts":1746108780000,"o":96177.1,"h":96130,"l":96007.2,"c":96089.6,"v":207400,"usd":2.15938981}
{"ts":1746108840000,"o":96089.6,"h":96193.2,"l":96051.1,"c":96191.3,"v":407000,"usd":4.2344182}
{"ts":1746108900000,"o":96191.3,"h":96229.4,"l":96190,"c":96222.6,"v":73900,"usd":0.76807726}
{"ts":1746108960000,"o":96222.6,"h":96366.9,"l":96224.1,"c":96308.1,"v":1073300,"usd":11.14529683}
{"ts":1746109020000,"o":96308.1,"h":96424.1,"l":96323.7,"c":96355.3,"v":650900,"usd":6.75375852}
{"ts":1746109080000,"o":96355.3,"h":96450,"l":96376,"c":96420.2,"v":630700,"usd":6.5405176}
{"ts":1746109140000,"o":96420.2,"h":96426.2,"l":96301.2,"c":96329.9,"v":1462100,"usd":15.17434739}
{"ts":1746109200000,"o":96329.9,"h":96383.4,"l":96320,"c":96320,"v":352800,"usd":3.66171636}
{"ts":1746109260000,"o":96320,"h":96387.7,"l":96310.5,"c":96340,"v":646800,"usd":6.71352045}
{"ts":1746109320000,"o":96340,"h":96386.1,"l":96301.4,"c":96331,"v":300300,"usd":3.11694009}
{"ts":1746109380000,"o":96331,"h":96366,"l":96307.2,"c":96319.5,"v":252600,"usd":2.62217956}
{"ts":1746109440000,"o":96319.5,"h":96360,"l":96265.3,"c":96360,"v":356600,"usd":3.70248241}
{"ts":1746109500000,"o":96360,"h":96369.9,"l":96327,"c":96348.1,"v":249400,"usd":2.58861338}
{"ts":1746109560000,"o":96348.1,"h":96366.1,"l":96295.1,"c":96340.5,"v":371700,"usd":3.85913474}
{"ts":1746109620000,"o":96340.5,"h":96375.8,"l":96320.1,"c":96333.1,"v":243100,"usd":2.5230838}
{"ts":1746109680000,"o":96333.1,"h":96399.6,"l":96333,"c":96399.6,"v":427800,"usd":4.43896019}
{"ts":1746109740000,"o":96399.6,"h":96430.6,"l":96360,"c":96383.1,"v":192300,"usd":1.99485411}
{"ts":1746109800000,"o":96383.1,"h":96421.8,"l":96377.2,"c":96411.1,"v":339000,"usd":3.51677695}
{"ts":1746109860000,"o":96411.1,"h":96473.4,"l":96411.2,"c":96456.1,"v":455300,"usd":4.7201787}
{"ts":1746109920000,"o":96456.1,"h":96456.2,"l":96300.3,"c":96312.3,"v":644900,"usd":6.69127945}
{"ts":1746109980000,"o":96312.3,"h":96312.3,"l":96189.9,"c":96250,"v":490500,"usd":5.09559871}
{"ts":1746110040000,"o":96250,"h":96312.4,"l":96225.3,"c":96249.5,"v":293600,"usd":3.0493698}
{"ts":1746110100000,"o":96249.5,"h":96350,"l":96251,"c":96350,"v":330000,"usd":3.42573635}
{"ts":1746110160000,"o":96350,"h":96373.5,"l":96343.8,"c":96364.7,"v":202800,"usd":2.10453596}
{"ts":1746110220000,"o":96364.7,"h":96500,"l":96380,"c":96500,"v":584800,"usd":6.06370843}
{"ts":1746110280000,"o":96500,"h":96711.8,"l":96504.7,"c":96605,"v":2236700,"usd":23.14863757}
{"ts":1746110340000,"o":96605,"h":96605,"l":96543.3,"c":96580.5,"v":392600,"usd":4.06497303}
{"ts":1746110400000,"o":96580.5,"h":96589.9,"l":96551.8,"c":96551.8,"v":220600,"usd":2.28430415}
{"ts":1746110460000,"o":96551.8,"h":96614.6,"l":96559.3,"c":96583.5,"v":474500,"usd":4.91235054}
{"ts":1746110520000,"o":96583.5,"h":96587.4,"l":96540,"c":96582.4,"v":170600,"usd":1.76688245}
{"ts":1746110580000,"o":96582.4,"h":96609.9,"l":96568.5,"c":96599.9,"v":209100,"usd":2.16483517}
{"ts":1746110640000,"o":96599.9,"h":96604.5,"l":96485.8,"c":96485.8,"v":253300,"usd":2.62322456}
{"ts":1746110700000,"o":96485.8,"h":96502.6,"l":96370.3,"c":96375.2,"v":1064400,"usd":11.0403403}
{"ts":1746110760000,"o":96375.2,"h":96420.9,"l":96332.6,"c":96408.9,"v":501900,"usd":5.20805987}
{"ts":1746110820000,"o":96408.9,"h":96474.8,"l":96397,"c":96465.3,"v":300700,"usd":3.11780512}
{"ts":1746110880000,"o":96465.3,"h":96504.9,"l":96461.6,"c":96504.9,"v":222100,"usd":2.30193572}
{"ts":1746110940000,"o":96504.9,"h":96529.9,"l":96486.9,"c":96486.9,"v":199700,"usd":2.06912961}
{"ts":1746111000000,"o":96486.9,"h":96500,"l":96479.3,"c":96500,"v":56600,"usd":0.5865707}
{"ts":1746111060000,"o":96500,"h":96580,"l":96486.7,"c":96580,"v":461100,"usd":4.77712536}
{"ts":1746111120000,"o":96580,"h":96639.7,"l":96583.5,"c":96637.9,"v":112500,"usd":1.16448701}
{"ts":1746111180000,"o":96637.9,"h":96637.7,"l":96576.8,"c":96576.8,"v":282900,"usd":2.92808222}
{"ts":1746111240000,"o":96576.8,"h":96593.1,"l":96570.7,"c":96575.9,"v":47600,"usd":0.49285416}
{"ts":1746111300000,"o":96575.9,"h":96600,"l":96547.3,"c":96600,"v":151200,"usd":1.56578374}
{"ts":1746111360000,"o":96600,"h":96637.8,"l":96609.9,"c":96630.1,"v":92100,"usd":0.95307718}
{"ts":1746111420000,"o":96630.1,"h":96698.6,"l":96629.4,"c":96680,"v":1088000,"usd":11.25510701}
{"ts":1746111480000,"o":96680,"h":96688.8,"l":96655.8,"c":96688.8,"v":189800,"usd":1.96332241}
{"ts":1746111540000,"o":96688.8,"h":96866.4,"l":96689.9,"c":96810.1,"v":2560900,"usd":26.46131579}
{"ts":1746111600000,"o":96810.1,"h":96920.3,"l":96793,"c":96845,"v":2535900,"usd":26.17995711}
{"ts":1746111660000,"o":96845,"h":96906.7,"l":96775.9,"c":96857.3,"v":763200,"usd":7.88147794}
{"ts":1746111720000,"o":96857.3,"h":96840.2,"l":96772.2,"c":96804.2,"v":165300,"usd":1.70775729}
{"ts":1746111780000,"o":96804.2,"h":96857.9,"l":96771.3,"c":96800.1,"v":200400,"usd":2.07001301}
{"ts":1746111840000,"o":96800.1,"h":96820,"l":96750,"c":96820,"v":55600,"usd":0.57451171}
{"ts":1746111900000,"o":96820,"h":96931.4,"l":96842.4,"c":96931.4,"v":662800,"usd":6.83928531}
{"ts":1746111960000,"o":96931.4,"h":96999.8,"l":96924.8,"c":96981.1,"v":1044800,"usd":10.77487327}
{"ts":1746112020000,"o":96981.1,"h":96977.7,"l":96835.4,"c":96866.7,"v":930500,"usd":9.60257819}
{"ts":1746112080000,"o":96866.7,"h":96911.9,"l":96825.4,"c":96871.9,"v":383400,"usd":3.95892874}
{"ts":1746112140000,"o":96871.9,"h":96928.3,"l":96865.3,"c":96896.5,"v":176900,"usd":1.82574798}
{"ts":1746112200000,"o":96896.5,"h":97021,"l":96909.2,"c":97021,"v":410800,"usd":4.23550262}
{"ts":1746112260000,"o":97021,"h":97233.9,"l":97020.9,"c":97218.8,"v":2235300,"usd":23.00453481}
{"ts":1746112320000,"o":97218.8,"h":97305.1,"l":97172.4,"c":97280.5,"v":790500,"usd":8.13006535}
{"ts":1746112380000,"o":97280.5,"h":97302.4,"l":97181.9,"c":97224.2,"v":511600,"usd":5.26071718}
{"ts":1746112440000,"o":97224.2,"h":97359.1,"l":97215.7,"c":97335.5,"v":1142000,"usd":11.73600351}
{"ts":1746112500000,"o":97335.5,"h":97442,"l":97285,"c":97400,"v":937300,"usd":9.6268428}
{"ts":1746112560000,"o":97400,"h":97423.5,"l":97222,"c":97257.8,"v":1925500,"usd":19.78050951}
{"ts":1746112620000,"o":97257.8,"h":97315.7,"l":97168.5,"c":97169.7,"v":816400,"usd":8.39497203}
{"ts":1746112680000,"o":97169.7,"h":97262.7,"l":97118.9,"c":97120.3,"v":528100,"usd":5.43405157}
{"ts":1746112740000,"o":97120.3,"h":97219.9,"l":97120.8,"c":97219.9,"v":281700,"usd":2.899753}
{"ts":1746112800000,"o":97219.9,"h":97240,"l":97110.3,"c":97113.8,"v":516900,"usd":5.32078753}
{"ts":1746112860000,"o":97113.8,"h":97140,"l":97069.2,"c":97140,"v":841200,"usd":8.66364343}
{"ts":1746112920000,"o":97140,"h":97138.2,"l":97073.5,"c":97100.3,"v":496600,"usd":5.11411033}
{"ts":1746112980000,"o":97100.3,"h":97103.3,"l":97037.6,"c":97060.8,"v":1276100,"usd":13.14614671}
{"ts":1746113040000,"o":97060.8,"h":97045.5,"l":96980.2,"c":97031,"v":441400,"usd":4.54976853}
{"ts":1746113100000,"o":97031,"h":97064.5,"l":96993.9,"c":96995.9,"v":144600,"usd":1.49014992}
{"ts":1746113160000,"o":96995.9,"h":97085.3,"l":96980.1,"c":97038,"v":1345200,"usd":13.8657355}
{"ts":1746113220000,"o":97038,"h":97070.5,"l":97042.5,"c":97064.8,"v":118400,"usd":1.21995419}
{"ts":1746113280000,"o":97064.8,"h":97181.7,"l":97030.2,"c":97178.2,"v":501900,"usd":5.16672158}
{"ts":1746113340000,"o":97178.2,"h":97200,"l":97147.9,"c":97161.6,"v":384100,"usd":3.95256541}
{"ts":1746113400000,"o":97161.6,"h":97169.9,"l":97099.8,"c":97120.9,"v":449200,"usd":4.62401605}
{"ts":1746113460000,"o":97120.9,"h":97146.7,"l":97078.5,"c":97120.4,"v":354100,"usd":3.6465107}
{"ts":1746113520000,"o":97120.4,"h":97150.1,"l":97057.2,"c":97090.8,"v":283800,"usd":2.92281406}
{"ts":1746113580000,"o":97090.8,"h":97126.2,"l":96967.1,"c":97010,"v":565200,"usd":5.82353323}
{"ts":1746113640000,"o":97010,"h":97064.1,"l":96972.8,"c":97061.7,"v":261500,"usd":2.69557166}
{"ts":1746113700000,"o":97061.7,"h":97041,"l":96970,"c":96970,"v":242100,"usd":2.49572954}
{"ts":1746113760000,"o":96970,"h":97028.9,"l":96950.1,"c":97015.5,"v":277900,"usd":2.8649212}
{"ts":1746113820000,"o":97015.5,"h":97119.9,"l":96996,"c":97106,"v":304700,"usd":3.13952647}
{"ts":1746113880000,"o":97106,"h":97182.3,"l":97098.8,"c":97103.2,"v":255700,"usd":2.63288512}
{"ts":1746113940000,"o":97103.2,"h":97122.4,"l":97062.5,"c":97122.4,"v":226900,"usd":2.33667963}
{"ts":1746114000000,"o":97122.4,"h":97179.6,"l":97106.8,"c":97121.6,"v":146600,"usd":1.50902959}
{"ts":1746114060000,"o":97121.6,"h":97131.4,"l":97060.1,"c":97071.5,"v":321800,"usd":3.31370345}
{"ts":1746114120000,"o":97071.5,"h":97198.7,"l":97075.3,"c":97186.1,"v":535300,"usd":5.50854456}
{"ts":1746114180000,"o":97186.1,"h":97199,"l":97129.7,"c":97137.8,"v":190000,"usd":1.95527286}
{"ts":1746114240000,"o":97137.8,"h":97144.2,"l":97039.3,"c":97039.3,"v":453300,"usd":4.66963929}
{"ts":1746114300000,"o":97039.3,"h":97017,"l":97002.2,"c":97008.3,"v":157100,"usd":1.61945206}
{"ts":1746114360000,"o":97008.3,"h":97044.1,"l":97002.1,"c":97027.7,"v":171300,"usd":1.76554597}
{"ts":1746114420000,"o":97027.7,"h":97066.7,"l":97010.2,"c":97066.7,"v":230300,"usd":2.37341919}
{"ts":1746114480000,"o":97066.7,"h":97067.8,"l":97010,"c":97030,"v":43800,"usd":0.45140014}
{"ts":1746114540000,"o":97030,"h":97026.7,"l":96913,"c":96975.5,"v":871900,"usd":8.99304517}
{"ts":1746114600000,"o":96975.5,"h":96954.2,"l":96925.6,"c":96925.6,"v":207900,"usd":2.14462338}
{"ts":1746114660000,"o":96925.6,"h":97006.9,"l":96936.9,"c":96994.4,"v":265200,"usd":2.73541814}
{"ts":1746114720000,"o":96994.4,"h":96998.6,"l":96970,"c":96974.4,"v":233000,"usd":2.40234549}
{"ts":1746114780000,"o":96974.4,"h":96995.1,"l":96926.7,"c":96943.9,"v":217900,"usd":2.24736188}
{"ts":1746114840000,"o":96943.9,"h":96979.7,"l":96946.3,"c":96961,"v":93400,"usd":0.96327289}
{"ts":1746114900000,"o":96961,"h":96959.5,"l":96900,"c":96903.3,"v":174400,"usd":1.79947362}
{"ts":1746114960000,"o":96903.3,"h":96914.8,"l":96874.6,"c":96874.6,"v":208800,"usd":2.15482477}
{"ts":1746115020000,"o":96874.6,"h":96899.9,"l":96862.8,"c":96899.9,"v":295400,"usd":3.04929661}
{"ts":1746115080000,"o":96899.9,"h":96892.7,"l":96862.8,"c":96892.7,"v":29700,"usd":0.30659188}
{"ts":1746115140000,"o":96892.7,"h":96901.3,"l":96856.7,"c":96876.9,"v":504500,"usd":5.20812171}
{"ts":1746115200000,"o":96876.9,"h":96881.7,"l":96870.2,"c":96870.2,"v":60200,"usd":0.62141405}
{"ts":1746115260000,"o":96870.2,"h":96965.6,"l":96864.5,"c":96965.6,"v":545800,"usd":5.63211101}
{"ts":1746115320000,"o":96965.6,"h":97019.9,"l":96944.5,"c":97013.8,"v":247200,"usd":2.54891924}
{"ts":1746115380000,"o":97013.8,"h":97033.7,"l":96991.3,"c":97033.7,"v":69600,"usd":0.71742399}
{"ts":1746115440000,"o":97033.7,"h":97035.8,"l":96980.1,"c":96990,"v":192600,"usd":1.98545612}
{"ts":1746115500000,"o":96990,"h":97023,"l":96980.1,"c":97022.8,"v":294600,"usd":3.03697028}
{"ts":1746115560000,"o":97022.8,"h":97055.5,"l":97007.5,"c":97024.3,"v":183500,"usd":1.89128688}
{"ts":1746115620000,"o":97024.3,"h":97037.3,"l":97000,"c":97036.4,"v":278400,"usd":2.86983383}
{"ts":1746115680000,"o":97036.4,"h":97100,"l":97040,"c":97100,"v":98600,"usd":1.0158891}
{"ts":1746115740000,"o":97100,"h":97129.9,"l":97100,"c":97109,"v":219000,"usd":2.25495265}
{"ts":1746115800000,"o":97109,"h":97160,"l":97100.1,"c":97160,"v":237000,"usd":2.44001686}
{"ts":1746115860000,"o":97160,"h":97149.1,"l":97040.3,"c":97062.2,"v":88600,"usd":0.91239719}
{"ts":1746115920000,"o":97062.2,"h":97140,"l":97072,"c":97140,"v":273600,"usd":2.81814496}
{"ts":1746115980000,"o":97140,"h":97156.7,"l":97129.4,"c":97130,"v":150000,"usd":1.54413033}
{"ts":1746116040000,"o":97130,"h":97140.8,"l":97077.2,"c":97140,"v":118000,"usd":1.21513958}
{"ts":1746116100000,"o":97140,"h":97146.8,"l":97100,"c":97100,"v":381700,"usd":3.93008576}
{"ts":1746116160000,"o":97100,"h":97077.1,"l":96976,"c":96976.1,"v":67100,"usd":0.69175157}
{"ts":1746116220000,"o":96976.1,"h":96976,"l":96890,"c":96890,"v":269500,"usd":2.77953468}
{"ts":1746116280000,"o":96890,"h":96950.8,"l":96880.6,"c":96950.8,"v":189300,"usd":1.95357259}
{"ts":1746116340000,"o":96950.8,"h":96988.8,"l":96947.4,"c":96988.8,"v":190400,"usd":1.96364331}
{"ts":1746116400000,"o":96988.8,"h":97037.7,"l":96987.1,"c":97010.1,"v":78100,"usd":0.80504878}
{"ts":1746116460000,"o":97010.1,"h":97047.1,"l":97011.6,"c":97034,"v":18600,"usd":0.19171921}
{"ts":1746116520000,"o":97034,"h":97123.6,"l":97049.9,"c":97106.9,"v":221300,"usd":2.27960707}
{"ts":1746116580000,"o":97106.9,"h":97123.6,"l":97090,"c":97099.3,"v":91900,"usd":0.94635056}
{"ts":1746116640000,"o":97099.3,"h":97110.6,"l":97064.8,"c":97097.5,"v":161800,"usd":1.66679933}
{"ts":1746116700000,"o":97097.5,"h":97094.5,"l":97065.4,"c":97080,"v":61200,"usd":0.63039048}
{"ts":1746116760000,"o":97080,"h":97182,"l":97070,"c":97160,"v":249200,"usd":2.56502474}
{"ts":1746116820000,"o":97160,"h":97173.8,"l":97140.6,"c":97173.8,"v":51500,"usd":0.53005764}
{"ts":1746116880000,"o":97173.8,"h":97214.8,"l":97189.9,"c":97193.4,"v":201100,"usd":2.06883302}
{"ts":1746116940000,"o":97193.4,"h":97219.9,"l":97178.4,"c":97189.3,"v":189800,"usd":1.95263938}
{"ts":1746117000000,"o":97189.3,"h":97212.3,"l":97185.3,"c":97211.8,"v":130800,"usd":1.34559051}
{"ts":1746117060000,"o":97211.8,"h":97295.4,"l":97170.1,"c":97295.4,"v":1139900,"usd":11.72387914}
{"ts":1746117120000,"o":97295.4,"h":97295.1,"l":97268.3,"c":97270.1,"v":99200,"usd":1.01964778}
{"ts":1746117180000,"o":97270.1,"h":97293,"l":97270.1,"c":97292.8,"v":90800,"usd":0.93334677}
{"ts":1746117240000,"o":97292.8,"h":97295.1,"l":97274.2,"c":97294.4,"v":49100,"usd":0.50469125}
{"ts":1746117300000,"o":97294.4,"h":97335.4,"l":97294.4,"c":97294.5,"v":114000,"usd":1.17145671}
{"ts":1746117360000,"o":97294.5,"h":97309.1,"l":97253.9,"c":97255.9,"v":68800,"usd":0.70718457}
{"ts":1746117420000,"o":97255.9,"h":97283.7,"l":97258.1,"c":97274.7,"v":142800,"usd":1.46800013}
{"ts":1746117480000,"o":97274.7,"h":97319.6,"l":97281.6,"c":97307.5,"v":97000,"usd":0.99688257}
{"ts":1746117540000,"o":97307.5,"h":97307.5,"l":97223.8,"c":97279.3,"v":550100,"usd":5.65402585}
{"ts":1746117600000,"o":97279.3,"h":97340,"l":97279.3,"c":97339.9,"v":251900,"usd":2.58837454}
{"ts":1746117660000,"o":97339.9,"h":97353.3,"l":97310.1,"c":97314.1,"v":165300,"usd":1.69807837}
{"ts":1746117720000,"o":97314.1,"h":97335.4,"l":97237.1,"c":97260,"v":137500,"usd":1.41327315}
{"ts":1746117780000,"o":97260,"h":97320.7,"l":97265,"c":97305.2,"v":147400,"usd":1.51499212}
{"ts":1746117840000,"o":97305.2,"h":97356.9,"l":97305.2,"c":97356.9,"v":236200,"usd":2.4271603}
{"ts":1746117900000,"o":97356.9,"h":97377.6,"l":97334.6,"c":97338,"v":131800,"usd":1.35370902}
{"ts":1746117960000,"o":97338,"h":97343.9,"l":97305.2,"c":97343.9,"v":70000,"usd":0.71934532}
{"ts":1746118020000,"o":97343.9,"h":97372.7,"l":97340,"c":97340,"v":136200,"usd":1.39892643}
{"ts":1746118080000,"o":97340,"h":97343.2,"l":97324.9,"c":97340.9,"v":80000,"usd":0.82191666}
{"ts":1746118140000,"o":97340.9,"h":97326.7,"l":97256.3,"c":97260.7,"v":149800,"usd":1.53976859}
{"ts":1746118200000,"o":97260.7,"h":97250,"l":97230,"c":97230.1,"v":390100,"usd":4.01196233}
{"ts":1746118260000,"o":97230.1,"h":97249.9,"l":97222.1,"c":97249.9,"v":77700,"usd":0.79907419}
{"ts":1746118320000,"o":97249.9,"h":97241,"l":97217.7,"c":97217.7,"v":230000,"usd":2.36549326}
{"ts":1746118380000,"o":97217.7,"h":97223,"l":97158.7,"c":97158.7,"v":86200,"usd":0.88682693}
{"ts":1746118440000,"o":97158.7,"h":97158.7,"l":97065.2,"c":97065.2,"v":163900,"usd":1.68788927}
{"ts":1746118500000,"o":97065.2,"h":97137.2,"l":97065.3,"c":97133.3,"v":432300,"usd":4.4523853}
{"ts":1746118560000,"o":97133.3,"h":97124.2,"l":97097.1,"c":97111.7,"v":37400,"usd":0.38511892}
{"ts":1746118620000,"o":97111.7,"h":97167.9,"l":97131.3,"c":97140.4,"v":127900,"usd":1.31640212}
{"ts":1746118680000,"o":97140.4,"h":97140,"l":97069.1,"c":97075.8,"v":203200,"usd":2.09260712}
{"ts":1746118740000,"o":97075.8,"h":97073.9,"l":97060,"c":97060,"v":383100,"usd":3.94679956}
{"ts":1746118800000,"o":97060,"h":97050,"l":97000,"c":97018.4,"v":249600,"usd":2.57258766}
{"ts":1746118860000,"o":97018.4,"h":97039.9,"l":96973.2,"c":96973.2,"v":646900,"usd":6.66853952}
{"ts":1746118920000,"o":96973.2,"h":97060,"l":96995.7,"c":97060,"v":229600,"usd":2.36599929}
{"ts":1746118980000,"o":97060,"h":97130.1,"l":97055,"c":97130.1,"v":80100,"usd":0.82487376}
{"ts":1746119040000,"o":97130.1,"h":97162,"l":97139.8,"c":97162,"v":196200,"usd":2.01961642}
{"ts":1746119100000,"o":97162,"h":97175.1,"l":97142.5,"c":97175.1,"v":469900,"usd":4.8361203}
{"ts":1746119160000,"o":97175.1,"h":97175.2,"l":97115.7,"c":97121.7,"v":140700,"usd":1.44844048}
{"ts":1746119220000,"o":97121.7,"h":97125.6,"l":97112.1,"c":97118,"v":224900,"usd":2.31568771}
{"ts":1746119280000,"o":97118,"h":97168.2,"l":97125.5,"c":97146.1,"v":179000,"usd":1.84280468}
{"ts":1746119340000,"o":97146.1,"h":97160.8,"l":97140.1,"c":97160.8,"v":41700,"usd":0.4292325}
{"ts":1746119400000,"o":97160.8,"h":97160.9,"l":97140.1,"c":97151.4,"v":133600,"usd":1.37515646}
{"ts":1746119460000,"o":97151.4,"h":97160.7,"l":97140.1,"c":97140.1,"v":10600,"usd":0.10910176}
{"ts":1746119520000,"o":97140.1,"h":97179.9,"l":97140,"c":97140,"v":230700,"usd":2.37449774}
{"ts":1746119580000,"o":97140,"h":97159.9,"l":97130.1,"c":97150.4,"v":95700,"usd":0.98508467}
{"ts":1746119640000,"o":97150.4,"h":97141.5,"l":97122.4,"c":97137.9,"v":233000,"usd":2.39901197}
{"ts":1746119700000,"o":97137.9,"h":97124.5,"l":97094.7,"c":97095.6,"v":85100,"usd":0.87630886}
{"ts":1746119760000,"o":97095.6,"h":97165.6,"l":97101.2,"c":97165.6,"v":90200,"usd":0.92859213}
{"ts":1746119820000,"o":97165.6,"h":97199.9,"l":97149.4,"c":97199.9,"v":104700,"usd":1.07765768}
{"ts":1746119880000,"o":97199.9,"h":97219.9,"l":97196.1,"c":97216.8,"v":164600,"usd":1.69316128}
{"ts":1746119940000,"o":97216.8,"h":97209.4,"l":97161.8,"c":97172.7,"v":183000,"usd":1.88324387}
{"ts":1746120000000,"o":97172.7,"h":97172.8,"l":97151.5,"c":97160,"v":13400,"usd":0.13790221}
{"ts":1746120060000,"o":97160,"h":97175,"l":97150.1,"c":97175,"v":42900,"usd":0.44154701}
{"ts":1746120120000,"o":97175,"h":97198.3,"l":97149,"c":97149.1,"v":222300,"usd":2.28780371}
{"ts":1746120180000,"o":97149.1,"h":97178.1,"l":97166.1,"c":97178,"v":131800,"usd":1.35640095}
{"ts":1746120240000,"o":97178,"h":97193.1,"l":97149,"c":97149,"v":114900,"usd":1.18261208}
{"ts":1746120300000,"o":97149,"h":97140.1,"l":97060,"c":97060,"v":102400,"usd":1.0545519}
{"ts":1746120360000,"o":97060,"h":97061.5,"l":97031.4,"c":97031.4,"v":41700,"usd":0.42967536}
{"ts":1746120420000,"o":97031.4,"h":97040,"l":96981.2,"c":96984,"v":391200,"usd":4.03257097}
{"ts":1746120480000,"o":96984,"h":96990.3,"l":96918.3,"c":96954.9,"v":915800,"usd":9.44490118}
{"ts":1746120540000,"o":96954.9,"h":96920.3,"l":96847.4,"c":96847.4,"v":372100,"usd":3.8405168}
{"ts":1746120600000,"o":96847.4,"h":96900.2,"l":96847.4,"c":96882.9,"v":171500,"usd":1.7702386}
{"ts":1746120660000,"o":96882.9,"h":96939.9,"l":96883.8,"c":96939.9,"v":149600,"usd":1.54399038}
{"ts":1746120720000,"o":96939.9,"h":96937.5,"l":96926.7,"c":96937.5,"v":46800,"usd":0.48280318}
{"ts":1746120780000,"o":96937.5,"h":96985.4,"l":96937.5,"c":96978.4,"v":124700,"usd":1.28595473}
{"ts":1746120840000,"o":96978.4,"h":97017.1,"l":96975.1,"c":96990,"v":193500,"usd":1.99495774}
{"ts":1746120900000,"o":96990,"h":96980,"l":96950.1,"c":96980,"v":24200,"usd":0.24960744}
{"ts":1746120960000,"o":96980,"h":96996.9,"l":96985,"c":96987.3,"v":185800,"usd":1.91573155}
{"ts":1746121020000,"o":96987.3,"h":97003.9,"l":96985,"c":96985,"v":118200,"usd":1.21864309}
{"ts":1746121080000,"o":96985,"h":96985,"l":96869.7,"c":96869.7,"v":96800,"usd":0.99877159}
{"ts":1746121140000,"o":96869.7,"h":96874.8,"l":96845.6,"c":96845.6,"v":94100,"usd":0.97153374}
{"ts":1746121200000,"o":96845.6,"h":96845.4,"l":96738.1,"c":96746.1,"v":693800,"usd":7.17039344}
{"ts":1746121260000,"o":96746.1,"h":96744.7,"l":96705.4,"c":96721.3,"v":351000,"usd":3.62867005}
{"ts":1746121320000,"o":96721.3,"h":96724.9,"l":96669.6,"c":96683.6,"v":275800,"usd":2.85244121}
{"ts":1746121380000,"o":96683.6,"h":96694.7,"l":96581.1,"c":96600,"v":1684700,"usd":17.43341021}
{"ts":1746121440000,"o":96600,"h":96603.5,"l":96520,"c":96562.3,"v":301800,"usd":3.12559054}
{"ts":1746121500000,"o":96562.3,"h":96585.3,"l":96550.1,"c":96583.7,"v":65700,"usd":0.68036221}
{"ts":1746121560000,"o":96583.7,"h":96616.8,"l":96540.3,"c":96540.3,"v":421800,"usd":4.36732332}
{"ts":1746121620000,"o":96540.3,"h":96660,"l":96540.4,"c":96660,"v":182700,"usd":1.8908945}
{"ts":1746121680000,"o":96660,"h":96666.6,"l":96542.8,"c":96553.8,"v":397400,"usd":4.11369572}
{"ts":1746121740000,"o":96553.8,"h":96600,"l":96540.1,"c":96600,"v":39000,"usd":0.40386689}
{"ts":1746121800000,"o":96600,"h":96619.9,"l":96580,"c":96580,"v":183600,"usd":1.90044246}
{"ts":1746121860000,"o":96580,"h":96699.7,"l":96603.3,"c":96673,"v":640600,"usd":6.62785117}
{"ts":1746121920000,"o":96673,"h":96706.2,"l":96675.2,"c":96680.1,"v":132000,"usd":1.36515173}
{"ts":1746121980000,"o":96680.1,"h":96690.5,"l":96655,"c":96658.3,"v":224100,"usd":2.31802656}
{"ts":1746122040000,"o":96658.3,"h":96716.8,"l":96650.1,"c":96716.8,"v":163500,"usd":1.69101492}
{"ts":1746122100000,"o":96716.8,"h":96779.8,"l":96720.1,"c":96771.4,"v":224700,"usd":2.32216273}
{"ts":1746122160000,"o":96771.4,"h":96799.9,"l":96764.4,"c":96786.9,"v":36200,"usd":0.37402115}
{"ts":1746122220000,"o":96786.9,"h":96791.1,"l":96778,"c":96778,"v":55400,"usd":0.57241024}
{"ts":1746122280000,"o":96778,"h":96807,"l":96789.7,"c":96807,"v":58700,"usd":0.6063842}
{"ts":1746122340000,"o":96807,"h":96800,"l":96763.3,"c":96764.9,"v":88200,"usd":0.91126491}
{"ts":1746122400000,"o":96764.9,"h":96790.4,"l":96765.6,"c":96790.4,"v":98900,"usd":1.02205795}
{"ts":1746122460000,"o":96790.4,"h":96849.9,"l":96786.1,"c":96842.5,"v":69200,"usd":0.71472987}
{"ts":1746122520000,"o":96842.5,"h":96849.9,"l":96826.6,"c":96826.6,"v":39800,"usd":0.41095644}
{"ts":1746122580000,"o":96826.6,"h":96849.9,"l":96848.8,"c":96848.8,"v":18600,"usd":0.19205068}
{"ts":1746122640000,"o":96848.8,"h":96838.8,"l":96754,"c":96755.2,"v":155600,"usd":1.60777924}
{"ts":1746122700000,"o":96755.2,"h":96756.1,"l":96712.4,"c":96728.3,"v":34500,"usd":0.35666746}
{"ts":1746122760000,"o":96728.3,"h":96737,"l":96716.6,"c":96737,"v":9100,"usd":0.09408082}
{"ts":1746122820000,"o":96737,"h":96756.5,"l":96731.7,"c":96736.6,"v":112000,"usd":1.15766051}
{"ts":1746122880000,"o":96736.6,"h":96760,"l":96736.6,"c":96760,"v":13500,"usd":0.13952515}
{"ts":1746122940000,"o":96760,"h":96780.6,"l":96753.9,"c":96780.6,"v":249700,"usd":2.5804049}
{"ts":1746123000000,"o":96780.6,"h":96787.1,"l":96750,"c":96750,"v":36000,"usd":0.37195278}
{"ts":1746123060000,"o":96750,"h":96743.7,"l":96679.3,"c":96679.3,"v":36200,"usd":0.3743588}
{"ts":1746123120000,"o":96679.3,"h":96710,"l":96682.4,"c":96684,"v":233100,"usd":2.41085963}
{"ts":1746123180000,"o":96684,"h":96674,"l":96652.6,"c":96674,"v":20200,"usd":0.20897455}
{"ts":1746123240000,"o":96674,"h":96679.2,"l":96620.6,"c":96632,"v":70500,"usd":0.72946351}
{"ts":1746123300000,"o":96632,"h":96634.8,"l":96616.2,"c":96620.3,"v":40400,"usd":0.4181139}
{"ts":1746123360000,"o":96620.3,"h":96618,"l":96600,"c":96618,"v":146500,"usd":1.51656486}
{"ts":1746123420000,"o":96618,"h":96629.5,"l":96589.8,"c":96615.1,"v":214000,"usd":2.21517182}
{"ts":1746123480000,"o":96615.1,"h":96646.9,"l":96605.9,"c":96646.9,"v":122800,"usd":1.27103026}
{"ts":1746123540000,"o":96646.9,"h":96650,"l":96638.6,"c":96638.6,"v":22600,"usd":0.23383784}
{"ts":1746123600000,"o":96638.6,"h":96657.7,"l":96640.2,"c":96645.6,"v":128000,"usd":1.32445961}
{"ts":1746123660000,"o":96645.6,"h":96645.5,"l":96573.4,"c":96573.4,"v":276800,"usd":2.86495905}
{"ts":1746123720000,"o":96573.4,"h":96584.4,"l":96570,"c":96583.6,"v":60100,"usd":0.62229184}
{"ts":1746123780000,"o":96583.6,"h":96590.3,"l":96521.2,"c":96531.7,"v":172800,"usd":1.78975013}
{"ts":1746123840000,"o":96531.7,"h":96643.6,"l":96542.5,"c":96566.4,"v":682600,"usd":7.06726539}
{"ts":1746123900000,"o":96566.4,"h":96613.1,"l":96580.1,"c":96602.5,"v":178200,"usd":1.84492792}
{"ts":1746123960000,"o":96602.5,"h":96602.4,"l":96525.4,"c":96525.4,"v":49700,"usd":0.51460912}
{"ts":1746124020000,"o":96525.4,"h":96527.9,"l":96500.7,"c":96507.8,"v":317000,"usd":3.28434784}
{"ts":1746124080000,"o":96507.8,"h":96532,"l":96507.3,"c":96528.9,"v":57400,"usd":0.59470843}
{"ts":1746124140000,"o":96528.9,"h":96548.5,"l":96532.9,"c":96548.5,"v":149000,"usd":1.54345701}
{"ts":1746124200000,"o":96548.5,"h":96533.7,"l":96493.3,"c":96493.4,"v":296300,"usd":3.06998009}
{"ts":1746124260000,"o":96493.4,"h":96493.3,"l":96430,"c":96452.9,"v":730600,"usd":7.5749364}
{"ts":1746124320000,"o":96452.9,"h":96475.3,"l":96450,"c":96467.3,"v":188100,"usd":1.9498546}
{"ts":1746124380000,"o":96467.3,"h":96533.1,"l":96473.7,"c":96533.1,"v":159900,"usd":1.65706247}
{"ts":1746124440000,"o":96533.1,"h":96619,"l":96539.5,"c":96618.9,"v":350300,"usd":3.62657594}
{"ts":1746124500000,"o":96618.9,"h":96627.7,"l":96575.1,"c":96624,"v":270200,"usd":2.79672381}
{"ts":1746124560000,"o":96624,"h":96691.9,"l":96637.9,"c":96637.9,"v":506700,"usd":5.24171302}
{"ts":1746124620000,"o":96637.9,"h":96656.1,"l":96624.6,"c":96624.6,"v":156700,"usd":1.62126014}
{"ts":1746124680000,"o":96624.6,"h":96642.3,"l":96620.1,"c":96631,"v":215900,"usd":2.23425604}
{"ts":1746124740000,"o":96631,"h":96664.2,"l":96627.4,"c":96664.2,"v":135200,"usd":1.39892302}
{"ts":1746124800000,"o":96664.2,"h":96691.4,"l":96661.8,"c":96683.7,"v":256700,"usd":2.65527145}
{"ts":1746124860000,"o":96683.7,"h":96709.2,"l":96684.5,"c":96709.2,"v":122800,"usd":1.2699851}
{"ts":1746124920000,"o":96709.2,"h":96733.4,"l":96677.5,"c":96677.5,"v":425700,"usd":4.40156694}
{"ts":1746124980000,"o":96677.5,"h":96666.2,"l":96654.4,"c":96656.8,"v":167100,"usd":1.72873969}
{"ts":1746125040000,"o":96656.8,"h":96736.4,"l":96657.2,"c":96736.4,"v":111000,"usd":1.14795866}
{"ts":1746125100000,"o":96736.4,"h":96756.6,"l":96730.2,"c":96756.6,"v":63800,"usd":0.65952891}
{"ts":1746125160000,"o":96756.6,"h":96799.9,"l":96758.7,"c":96775.2,"v":488900,"usd":5.05150304}
{"ts":1746125220000,"o":96775.2,"h":96816.5,"l":96780.4,"c":96816.4,"v":143500,"usd":1.48243158}
{"ts":1746125280000,"o":96816.4,"h":96849.7,"l":96800.9,"c":96849.7,"v":204000,"usd":2.10687472}
{"ts":1746125340000,"o":96849.7,"h":96886.4,"l":96849.7,"c":96882.9,"v":160700,"usd":1.65907934}
{"ts":1746125400000,"o":96882.9,"h":96956.7,"l":96872.8,"c":96895.1,"v":1414000,"usd":14.59056026}
{"ts":1746125460000,"o":96895.1,"h":96945.8,"l":96870.1,"c":96906.5,"v":697900,"usd":7.20167354}
{"ts":1746125520000,"o":96906.5,"h":96926.8,"l":96890.1,"c":96898.3,"v":380100,"usd":3.921998}
{"ts":1746125580000,"o":96898.3,"h":96890.1,"l":96843,"c":96850.1,"v":143300,"usd":1.4793451}
{"ts":1746125640000,"o":96850.1,"h":96850,"l":96828.8,"c":96828.8,"v":147600,"usd":1.52407656}
{"ts":1746125700000,"o":96828.8,"h":96835.5,"l":96800.1,"c":96835.5,"v":72500,"usd":0.74894823}
{"ts":1746125760000,"o":96835.5,"h":96845.9,"l":96800.1,"c":96805.8,"v":524700,"usd":5.41920474}
{"ts":1746125820000,"o":96805.8,"h":96849.6,"l":96805.8,"c":96849.6,"v":172800,"usd":1.78435969}
{"ts":1746125880000,"o":96849.6,"h":96882.4,"l":96839.9,"c":96882.4,"v":65200,"usd":0.67310994}
{"ts":1746125940000,"o":96882.4,"h":96885.1,"l":96850.1,"c":96865.3,"v":79600,"usd":0.82170975}
{"ts":1746126000000,"o":96865.3,"h":96874.7,"l":96874.7,"c":96874.7,"v":15900,"usd":0.16412934}
{"ts":1746126060000,"o":96874.7,"h":96880,"l":96795.6,"c":96795.6,"v":188600,"usd":1.94811063}
{"ts":1746126120000,"o":96795.6,"h":96830,"l":96767.3,"c":96830,"v":206300,"usd":2.13149913}
{"ts":1746126180000,"o":96830,"h":96841.1,"l":96757,"c":96757,"v":1316800,"usd":13.60360828}
{"ts":1746126240000,"o":96757,"h":96778.1,"l":96732.6,"c":96737.1,"v":158300,"usd":1.63620743}
{"ts":1746126300000,"o":96737.1,"h":96773.5,"l":96717.1,"c":96754.6,"v":518800,"usd":5.36275215}
{"ts":1746126360000,"o":96754.6,"h":96779.8,"l":96720.2,"c":96720.2,"v":36100,"usd":0.37311026}
{"ts":1746126420000,"o":96720.2,"h":96720.8,"l":96706.6,"c":96720.8,"v":74900,"usd":0.77447216}
{"ts":1746126480000,"o":96720.8,"h":96722.2,"l":96669.5,"c":96669.5,"v":159500,"usd":1.64940143}
{"ts":1746126540000,"o":96669.5,"h":96660.2,"l":96620.1,"c":96623.6,"v":248200,"usd":2.56812257}
{"ts":1746126600000,"o":96623.6,"h":96649.9,"l":96590.5,"c":96590.5,"v":222800,"usd":2.30627383}
{"ts":1746126660000,"o":96590.5,"h":96586.4,"l":96533.9,"c":96533.9,"v":211900,"usd":2.19462568}
{"ts":1746126720000,"o":96533.9,"h":96559.9,"l":96548.1,"c":96548.2,"v":71300,"usd":0.73847007}
{"ts":1746126780000,"o":96548.2,"h":96548.1,"l":96515.6,"c":96515.6,"v":220000,"usd":2.27888442}
{"ts":1746126840000,"o":96515.6,"h":96500.1,"l":96459.8,"c":96470.1,"v":423600,"usd":4.39036531}
{"ts":1746126900000,"o":96470.1,"h":96487.6,"l":96460.1,"c":96481.2,"v":108600,"usd":1.1257819}
{"ts":1746126960000,"o":96481.2,"h":96534.6,"l":96414.8,"c":96531.1,"v":840100,"usd":8.71054007}
{"ts":1746127020000,"o":96531.1,"h":96537.8,"l":96481.4,"c":96495.3,"v":97500,"usd":1.01039079}
{"ts":1746127080000,"o":96495.3,"h":96577.5,"l":96495.3,"c":96539.4,"v":260000,"usd":2.69277321}
{"ts":1746127140000,"o":96539.4,"h":96558.8,"l":96527.3,"c":96554.7,"v":80800,"usd":0.83703479}
{"ts":1746127200000,"o":96554.7,"h":96617.3,"l":96555,"c":96598.5,"v":133200,"usd":1.37903304}
{"ts":1746127260000,"o":96598.5,"h":96609.5,"l":96571.5,"c":96600,"v":121100,"usd":1.25380426}
{"ts":1746127320000,"o":96600,"h":96629.6,"l":96570.1,"c":96585.9,"v":159300,"usd":1.64890536}
{"ts":1746127380000,"o":96585.9,"h":96599.7,"l":96582.1,"c":96582.1,"v":21200,"usd":0.21948577}
{"ts":1746127440000,"o":96582.1,"h":96575.8,"l":96532.5,"c":96548.3,"v":194700,"usd":2.01628558}
{"ts":1746127500000,"o":96548.3,"h":96536,"l":96415,"c":96441.6,"v":1300500,"usd":13.48514221}
{"ts":1746127560000,"o":96441.6,"h":96442.3,"l":96425.3,"c":96442.3,"v":736800,"usd":7.64079319}
{"ts":1746127620000,"o":96442.3,"h":96462.6,"l":96426.7,"c":96450.7,"v":198400,"usd":2.05714213}
{"ts":1746127680000,"o":96450.7,"h":96479.8,"l":96460.6,"c":96460.6,"v":114700,"usd":1.18896367}
{"ts":1746127740000,"o":96460.6,"h":96489.4,"l":96468.2,"c":96479.2,"v":10100,"usd":0.10469241}
{"ts":1746127800000,"o":96479.2,"h":96489.5,"l":96463.3,"c":96463.3,"v":47700,"usd":0.4944227}
{"ts":1746127860000,"o":96463.3,"h":96509.6,"l":96430.6,"c":96509.6,"v":245200,"usd":2.5418357}
{"ts":1746127920000,"o":96509.6,"h":96581.8,"l":96513.7,"c":96560.7,"v":39700,"usd":0.41118995}
{"ts":1746127980000,"o":96560.7,"h":96561.4,"l":96550.1,"c":96559.4,"v":184100,"usd":1.90656595}
{"ts":1746128040000,"o":96559.4,"h":96591.5,"l":96557.2,"c":96559.8,"v":159000,"usd":1.64655027}
{"ts":1746128100000,"o":96559.8,"h":96610,"l":96578.8,"c":96610,"v":46700,"usd":0.48348879}
{"ts":1746128160000,"o":96610,"h":96622.4,"l":96599.9,"c":96622.4,"v":59100,"usd":0.61169066}
{"ts":1746128220000,"o":96622.4,"h":96668.9,"l":96597.2,"c":96663.9,"v":352000,"usd":3.64227961}
{"ts":1746128280000,"o":96663.9,"h":96669.4,"l":96662.6,"c":96662.6,"v":59400,"usd":0.61447374}
{"ts":1746128340000,"o":96662.6,"h":96690.5,"l":96654.8,"c":96690.5,"v":76700,"usd":0.79347101}
{"ts":1746128400000,"o":96690.5,"h":96692.2,"l":96640,"c":96640,"v":173600,"usd":1.79580791}
{"ts":1746128460000,"o":96640,"h":96652,"l":96636.1,"c":96651,"v":45600,"usd":0.47181886}
{"ts":1746128520000,"o":96651,"h":96643,"l":96570,"c":96570,"v":139300,"usd":1.44230908}
{"ts":1746128580000,"o":96570,"h":96560,"l":96500.8,"c":96517.5,"v":437200,"usd":4.52961968}
{"ts":1746128640000,"o":96517.5,"h":96533.4,"l":96505.3,"c":96533.4,"v":33300,"usd":0.34503562}
{"ts":1746128700000,"o":96533.4,"h":96540,"l":96509.4,"c":96509.4,"v":118400,"usd":1.22676625}
{"ts":1746128760000,"o":96509.4,"h":96507.6,"l":96480,"c":96483.4,"v":68500,"usd":0.70985925}
{"ts":1746128820000,"o":96483.4,"h":96533.5,"l":96493.5,"c":96533.5,"v":54000,"usd":0.55952006}
{"ts":1746128880000,"o":96533.5,"h":96539.9,"l":96511.1,"c":96537.3,"v":80000,"usd":0.82877135}
{"ts":1746128940000,"o":96537.3,"h":96570.1,"l":96540,"c":96541.6,"v":49500,"usd":0.51264828}
{"ts":1746129000000,"o":96541.6,"h":96610.7,"l":96541.7,"c":96610.7,"v":296400,"usd":3.06916352}
{"ts":1746129060000,"o":96610.7,"h":96615.3,"l":96580,"c":96580,"v":128600,"usd":1.33126456}
{"ts":1746129120000,"o":96580,"h":96574.8,"l":96500.2,"c":96515.8,"v":140300,"usd":1.45340465}
{"ts":1746129180000,"o":96515.8,"h":96580.2,"l":96505.4,"c":96580.2,"v":56000,"usd":0.58012639}
{"ts":1746129240000,"o":96580.2,"h":96619.8,"l":96580.1,"c":96618.1,"v":301000,"usd":3.11627221}
{"ts":1746129300000,"o":96618.1,"h":96646.6,"l":96608.3,"c":96634.4,"v":113000,"usd":1.16929605}
{"ts":1746129360000,"o":96634.4,"h":96646.6,"l":96590.1,"c":96590.1,"v":372800,"usd":3.85833583}
{"ts":1746129420000,"o":96590.1,"h":96604.3,"l":96484.9,"c":96524.4,"v":579700,"usd":6.00575766}
{"ts":1746129480000,"o":96524.4,"h":96580,"l":96538.5,"c":96539.8,"v":354100,"usd":3.66776861}
{"ts":1746129540000,"o":96539.8,"h":96540,"l":96460.8,"c":96460.8,"v":1179400,"usd":12.22358934}
{"ts":1746129600000,"o":96460.8,"h":96550,"l":96440,"c":96500.7,"v":729700,"usd":7.56211359}
{"ts":1746129660000,"o":96500.7,"h":96550.8,"l":96480.1,"c":96539.9,"v":154300,"usd":1.59851782}
{"ts":1746129720000,"o":96539.9,"h":96565.3,"l":96400.9,"c":96419.3,"v":435400,"usd":4.51338518}
{"ts":1746129780000,"o":96419.3,"h":96418.4,"l":96380.1,"c":96392.8,"v":148500,"usd":1.54048926}
{"ts":1746129840000,"o":96392.8,"h":96415.6,"l":96342.1,"c":96369.5,"v":234000,"usd":2.42833826}
{"ts":1746129900000,"o":96369.5,"h":96371.3,"l":96308.2,"c":96323.8,"v":377300,"usd":3.91644135}
{"ts":1746129960000,"o":96323.8,"h":96365.5,"l":96325.4,"c":96365.5,"v":168600,"usd":1.74975812}
{"ts":1746130020000,"o":96365.5,"h":96440,"l":96360.4,"c":96395.4,"v":394500,"usd":4.09341966}
{"ts":1746130080000,"o":96395.4,"h":96565.1,"l":96400.8,"c":96541.2,"v":654100,"usd":6.78105361}
{"ts":1746130140000,"o":96541.2,"h":96625.9,"l":96550.2,"c":96592.7,"v":67500,"usd":0.69884301}
{"ts":1746130200000,"o":96592.7,"h":96594.7,"l":96510.1,"c":96531.3,"v":750200,"usd":7.76793019}
{"ts":1746130260000,"o":96531.3,"h":96596.3,"l":96490,"c":96490,"v":72700,"usd":0.75319985}
{"ts":1746130320000,"o":96490,"h":96546.7,"l":96485.4,"c":96485.4,"v":62100,"usd":0.64327767}
{"ts":1746130380000,"o":96485.4,"h":96596.1,"l":96497.4,"c":96584.3,"v":113900,"usd":1.17949314}
{"ts":1746130440000,"o":96584.3,"h":96712.9,"l":96584.3,"c":96710.5,"v":244900,"usd":2.53411275}
{"ts":1746130500000,"o":96710.5,"h":96725.4,"l":96680.1,"c":96725.4,"v":144600,"usd":1.49532069}
{"ts":1746130560000,"o":96725.4,"h":96779.9,"l":96720.5,"c":96770.6,"v":58900,"usd":0.60879986}
{"ts":1746130620000,"o":96770.6,"h":96845,"l":96780,"c":96802.1,"v":1035900,"usd":10.69993049}
{"ts":1746130680000,"o":96802.1,"h":96816.4,"l":96780.1,"c":96787.4,"v":190000,"usd":1.96277348}
{"ts":1746130740000,"o":96787.4,"h":96800.3,"l":96784.9,"c":96784.9,"v":74600,"usd":0.77075317}
{"ts":1746130800000,"o":96784.9,"h":96881.7,"l":96803.5,"c":96810.7,"v":324600,"usd":3.35232949}
{"ts":1746130860000,"o":96810.7,"h":96831.1,"l":96758,"c":96780,"v":28100,"usd":0.29031516}
{"ts":1746130920000,"o":96780,"h":96785.6,"l":96760.5,"c":96760.5,"v":56000,"usd":0.57866354}
{"ts":1746130980000,"o":96760.5,"h":96770.9,"l":96764,"c":96770.9,"v":139200,"usd":1.43852993}
{"ts":1746131040000,"o":96770.9,"h":96765.8,"l":96763.9,"c":96763.9,"v":122000,"usd":1.26079678}
{"ts":1746131100000,"o":96763.9,"h":96760,"l":96714.3,"c":96755.9,"v":451700,"usd":4.66942256}
{"ts":1746131160000,"o":96755.9,"h":96780,"l":96755.8,"c":96780,"v":44200,"usd":0.45678064}
{"ts":1746131220000,"o":96780,"h":96844.4,"l":96791.3,"c":96844.4,"v":110500,"usd":1.14146403}
{"ts":1746131280000,"o":96844.4,"h":96844.4,"l":96785.5,"c":96785.5,"v":115300,"usd":1.19085971}
{"ts":1746131340000,"o":96785.5,"h":96780,"l":96700.1,"c":96700.1,"v":91600,"usd":0.947088}
{"ts":1746131400000,"o":96700.1,"h":96727.3,"l":96700.1,"c":96700.1,"v":219700,"usd":2.27177266}
{"ts":1746131460000,"o":96700.1,"h":96773.9,"l":96710.1,"c":96740.1,"v":1058600,"usd":10.94358981}
{"ts":1746131520000,"o":96740.1,"h":96731.5,"l":96680,"c":96680,"v":102600,"usd":1.06104928}
{"ts":1746131580000,"o":96680,"h":96682.4,"l":96600.1,"c":96610,"v":77800,"usd":0.80514629}
{"ts":1746131640000,"o":96610,"h":96622.7,"l":96555.3,"c":96569.9,"v":83600,"usd":0.86560698}
{"ts":1746131700000,"o":96569.9,"h":96579.7,"l":96561.5,"c":96579.7,"v":29300,"usd":0.30342589}
{"ts":1746131760000,"o":96579.7,"h":96622.5,"l":96587.7,"c":96587.7,"v":231600,"usd":2.39748853}
{"ts":1746131820000,"o":96587.7,"h":96570.6,"l":96540,"c":96540,"v":58000,"usd":0.6006972}
{"ts":1746131880000,"o":96540,"h":96572.4,"l":96527.1,"c":96537.4,"v":103100,"usd":1.06797368}
{"ts":1746131940000,"o":96537.4,"h":96596.3,"l":96543.8,"c":96596.3,"v":55900,"usd":0.57885621}
{"ts":1746132000000,"o":96596.3,"h":96633,"l":96600.4,"c":96631.2,"v":156800,"usd":1.62268944}
{"ts":1746132060000,"o":96631.2,"h":96669.9,"l":96632.8,"c":96669.9,"v":215000,"usd":2.22471779}
{"ts":1746132120000,"o":96669.9,"h":96663.1,"l":96641.6,"c":96663.1,"v":53400,"usd":0.5525519}
{"ts":1746132180000,"o":96663.1,"h":96663.1,"l":96629.6,"c":96629.6,"v":67400,"usd":0.69735184}
{"ts":1746132240000,"o":96629.6,"h":96638.1,"l":96583.5,"c":96638.1,"v":133400,"usd":1.38104142}
{"ts":1746132300000,"o":96638.1,"h":96647.8,"l":96580,"c":96580,"v":126100,"usd":1.30514037}
{"ts":1746132360000,"o":96580,"h":96580,"l":96551.5,"c":96569.7,"v":78400,"usd":0.81198398}
{"ts":1746132420000,"o":96569.7,"h":96609.8,"l":96580,"c":96580.6,"v":78700,"usd":0.81468387}
{"ts":1746132480000,"o":96580.6,"h":96580.6,"l":96515.7,"c":96515.7,"v":199700,"usd":2.06830063}
{"ts":1746132540000,"o":96515.7,"h":96540.1,"l":96500,"c":96540.1,"v":85800,"usd":0.88895821}
{"ts":1746132600000,"o":96540.1,"h":96540.1,"l":96506.2,"c":96506.2,"v":128700,"usd":1.333144}
{"ts":1746132660000,"o":96506.2,"h":96500,"l":96470.1,"c":96500,"v":122600,"usd":1.27072402}
{"ts":1746132720000,"o":96500,"h":96526.4,"l":96480,"c":96480,"v":216200,"usd":2.24038317}
{"ts":1746132780000,"o":96480,"h":96491.1,"l":96470,"c":96470,"v":273600,"usd":2.83600789}
{"ts":1746132840000,"o":96470,"h":96473.6,"l":96382.9,"c":96383,"v":104500,"usd":1.08380761}
{"ts":1746132900000,"o":96383,"h":96428,"l":96394.9,"c":96425.3,"v":191700,"usd":1.98839211}
{"ts":1746132960000,"o":96425.3,"h":96407.6,"l":96383.1,"c":96390.3,"v":67600,"usd":0.70134235}
{"ts":1746133020000,"o":96390.3,"h":96406.2,"l":96350.1,"c":96374.3,"v":269600,"usd":2.79732816}
{"ts":1746133080000,"o":96374.3,"h":96419.9,"l":96370.7,"c":96419.9,"v":102500,"usd":1.06335625}
{"ts":1746133140000,"o":96419.9,"h":96424.9,"l":96405.2,"c":96416,"v":138800,"usd":1.43963014}
{"ts":1746133200000,"o":96416,"h":96439.9,"l":96414,"c":96414,"v":181700,"usd":1.88424283}
{"ts":1746133260000,"o":96414,"h":96460,"l":96395.2,"c":96460,"v":723900,"usd":7.50771565}
{"ts":1746133320000,"o":96460,"h":96489.2,"l":96460,"c":96489.2,"v":141200,"usd":1.46357099}
{"ts":1746133380000,"o":96489.2,"h":96495.7,"l":96483.8,"c":96483.8,"v":100700,"usd":1.0436098}
{"ts":1746133440000,"o":96483.8,"h":96500,"l":96495.3,"c":96500,"v":54900,"usd":0.56893943}
{"ts":1746133500000,"o":96500,"h":96540,"l":96500,"c":96540,"v":61000,"usd":0.63197808}
{"ts":1746133560000,"o":96540,"h":96575.7,"l":96542.9,"c":96575.6,"v":220600,"usd":2.28465482}
{"ts":1746133620000,"o":96575.6,"h":96575.7,"l":96575.7,"c":96575.7,"v":133500,"usd":1.3823391}
{"ts":1746133680000,"o":96575.7,"h":96582.9,"l":96551.6,"c":96561,"v":113300,"usd":1.17327996}
{"ts":1746133740000,"o":96561,"h":96570.4,"l":96565.5,"c":96570.4,"v":6900,"usd":0.07145403}
{"ts":1746133800000,"o":96570.4,"h":96570.4,"l":96570.4,"c":96570.4,"v":0,"usd":0}
{"ts":1746133860000,"o":96570.4,"h":96570.4,"l":96570.3,"c":96570.4,"v":81800,"usd":0.84705241}
{"ts":1746133920000,"o":96570.4,"h":96610,"l":96570.4,"c":96610,"v":374400,"usd":3.87619862}
{"ts":1746133980000,"o":96610,"h":96645,"l":96625.9,"c":96645,"v":223300,"usd":2.310553}
{"ts":1746134040000,"o":96645,"h":96652.4,"l":96638.6,"c":96652.4,"v":174800,"usd":1.80868914}
{"ts":1746134100000,"o":96652.4,"h":96719.6,"l":96652.3,"c":96704.5,"v":245400,"usd":2.53833195}
{"ts":1746134160000,"o":96704.5,"h":96704.6,"l":96654.8,"c":96661.1,"v":134000,"usd":1.38605684}
{"ts":1746134220000,"o":96661.1,"h":96663.4,"l":96640,"c":96640,"v":2000,"usd":0.02069258}
{"ts":1746134280000,"o":96640,"h":96630,"l":96623,"c":96623.1,"v":72400,"usd":0.7493031}
{"ts":1746134340000,"o":96623.1,"h":96623.1,"l":96623,"c":96623.1,"v":140800,"usd":1.4572096}
{"ts":1746134400000,"o":96623.1,"h":96623.1,"l":96623.1,"c":96623.1,"v":0,"usd":0}
{"ts":1746134460000,"o":96623.1,"h":96635,"l":96623.4,"c":96623.4,"v":24400,"usd":0.25250661}
{"ts":1746134520000,"o":96623.4,"h":96633,"l":96633,"c":96633,"v":2500,"usd":0.025871}
{"ts":1746134580000,"o":96633,"h":96623,"l":96572.9,"c":96572.9,"v":216900,"usd":2.24521538}
{"ts":1746134640000,"o":96572.9,"h":96572.9,"l":96572.9,"c":96572.9,"v":134000,"usd":1.3875566}
{"ts":1746134700000,"o":96572.9,"h":96591,"l":96591,"c":96591,"v":100,"usd":0.00103529}
{"ts":1746134760000,"o":96591,"h":96590.9,"l":96568.1,"c":96568.1,"v":8500,"usd":0.0880204}
{"ts":1746134820000,"o":96568.1,"h":96568,"l":96568,"c":96568,"v":500,"usd":0.0051777}
{"ts":1746134880000,"o":96568,"h":96568,"l":96568,"c":96568,"v":0,"usd":0}
{"ts":1746134940000,"o":96568,"h":96568,"l":96568,"c":96568,"v":0,"usd":0}
{"ts":1746135000000,"o":96568,"h":96588.3,"l":96568.1,"c":96588.3,"v":105700,"usd":1.09455654}
{"ts":1746135060000,"o":96588.3,"h":96588.3,"l":96588.3,"c":96588.3,"v":1000,"usd":0.0103532}
{"ts":1746135120000,"o":96588.3,"h":96588.2,"l":96588.2,"c":96588.2,"v":2000,"usd":0.0207064}
{"ts":1746135180000,"o":96588.2,"h":96588.2,"l":96562.9,"c":96562.9,"v":177800,"usd":1.84111072}
{"ts":1746135240000,"o":96562.9,"h":96563.3,"l":96563.3,"c":96563.3,"v":500,"usd":0.00517795}
{"ts":1746135300000,"o":96563.3,"h":96563.2,"l":96548.2,"c":96548.2,"v":207400,"usd":2.1478553}
{"ts":1746135360000,"o":96548.2,"h":96540.7,"l":96500,"c":96502.7,"v":178700,"usd":1.85145149}
{"ts":1746135420000,"o":96502.7,"h":96534.7,"l":96471.1,"c":96533.3,"v":352500,"usd":3.65345941}
{"ts":1746135480000,"o":96533.3,"h":96620,"l":96534.5,"c":96620,"v":243800,"usd":2.52419312}
{"ts":1746135540000,"o":96620,"h":96621.6,"l":96573.6,"c":96608.7,"v":98000,"usd":1.01457042}
{"ts":1746135600000,"o":96608.7,"h":96684.8,"l":96611.2,"c":96660.7,"v":158500,"usd":1.63976989}
{"ts":1746135660000,"o":96660.7,"h":96674.5,"l":96631.3,"c":96663.2,"v":220100,"usd":2.27704846}
{"ts":1746135720000,"o":96663.2,"h":96663.2,"l":96622.2,"c":96622.2,"v":132200,"usd":1.3677007}
{"ts":1746135780000,"o":96622.2,"h":96684.6,"l":96622.2,"c":96684.6,"v":118200,"usd":1.22310401}
{"ts":1746135840000,"o":96684.6,"h":96750,"l":96684.6,"c":96725.2,"v":175500,"usd":1.81498777}
{"ts":1746135900000,"o":96725.2,"h":96783.5,"l":96750,"c":96764.2,"v":36500,"usd":0.37716291}
{"ts":1746135960000,"o":96764.2,"h":96764.2,"l":96687.5,"c":96687.5,"v":963000,"usd":9.95440768}
{"ts":1746136020000,"o":96687.5,"h":96682.3,"l":96670,"c":96670,"v":1200,"usd":0.01241214}
{"ts":1746136080000,"o":96670,"h":96655.7,"l":96565.6,"c":96565.7,"v":55400,"usd":0.5734128}
{"ts":1746136140000,"o":96565.7,"h":96607.8,"l":96565.7,"c":96607.8,"v":188700,"usd":1.95367274}
{"ts":1746136200000,"o":96607.8,"h":96607.8,"l":96607.8,"c":96607.8,"v":2100,"usd":0.02173731}
{"ts":1746136260000,"o":96607.8,"h":96607.8,"l":96607.8,"c":96607.8,"v":2100,"usd":0.02173731}
{"ts":1746136320000,"o":96607.8,"h":96607.8,"l":96607.8,"c":96607.8,"v":3000,"usd":0.0310533}
{"ts":1746136380000,"o":96607.8,"h":96607.8,"l":96607.8,"c":96607.8,"v":0,"usd":0}
{"ts":1746136440000,"o":96607.8,"h":96607.7,"l":96607.7,"c":96607.7,"v":36100,"usd":0.37367471}
{"ts":1746136500000,"o":96607.7,"h":96605,"l":96586.6,"c":96586.6,"v":210000,"usd":2.1740098}
{"ts":1746136560000,"o":96586.6,"h":96598.6,"l":96571.4,"c":96598.6,"v":143400,"usd":1.4848925}
{"ts":1746136620000,"o":96598.6,"h":96640,"l":96598.5,"c":96640,"v":130600,"usd":1.35188369}
{"ts":1746136680000,"o":96640,"h":96658.5,"l":96470,"c":96475.7,"v":540900,"usd":5.60301004}
{"ts":1746136740000,"o":96475.7,"h":96499.6,"l":96475.1,"c":96499.6,"v":77500,"usd":0.80325691}
{"ts":1746136800000,"o":96499.6,"h":96505.2,"l":96470,"c":96470,"v":4100,"usd":0.04248701}
{"ts":1746136860000,"o":96470,"h":96558.6,"l":96470.1,"c":96558.6,"v":96700,"usd":1.00211505}
{"ts":1746136920000,"o":96558.6,"h":96569.7,"l":96501.8,"c":96501.8,"v":110000,"usd":1.13963429}
{"ts":1746136980000,"o":96501.8,"h":96515.7,"l":96437.5,"c":96437.6,"v":81300,"usd":0.84269939}
{"ts":1746137040000,"o":96437.6,"h":96450,"l":96416.1,"c":96416.2,"v":80500,"usd":0.83477867}
{"ts":1746137100000,"o":96416.2,"h":96478.2,"l":96416.3,"c":96472.8,"v":54300,"usd":0.56298199}
{"ts":1746137160000,"o":96472.8,"h":96472.9,"l":96423.7,"c":96423.7,"v":66400,"usd":0.68852389}
{"ts":1746137220000,"o":96423.7,"h":96536.5,"l":96442.2,"c":96528.8,"v":317700,"usd":3.29171875}
{"ts":1746137280000,"o":96528.8,"h":96527.8,"l":96499.9,"c":96503.9,"v":23100,"usd":0.23937199}
{"ts":1746137340000,"o":96503.9,"h":96509.6,"l":96485.5,"c":96498,"v":18100,"usd":0.18758621}
{"ts":1746137400000,"o":96498,"h":96520,"l":96480,"c":96520,"v":73100,"usd":0.75759369}
{"ts":1746137460000,"o":96520,"h":96539.9,"l":96525.2,"c":96539.9,"v":35600,"usd":0.36876248}
{"ts":1746137520000,"o":96539.9,"h":96582.7,"l":96528.5,"c":96553,"v":164400,"usd":1.70275435}
{"ts":1746137580000,"o":96553,"h":96599.6,"l":96542,"c":96599.6,"v":149400,"usd":1.54724132}
{"ts":1746137640000,"o":96599.6,"h":96598.7,"l":96578.2,"c":96578.2,"v":13000,"usd":0.13460406}
{"ts":1746137700000,"o":96578.2,"h":96599.4,"l":96578.2,"c":96599.4,"v":70500,"usd":0.72984463}
{"ts":1746137760000,"o":96599.4,"h":96599.9,"l":96584.3,"c":96585.1,"v":147200,"usd":1.52387962}
{"ts":1746137820000,"o":96585.1,"h":96600,"l":96582,"c":96600,"v":140700,"usd":1.45654342}
{"ts":1746137880000,"o":96600,"h":96634.6,"l":96600.6,"c":96621.5,"v":23200,"usd":0.24012197}
{"ts":1746137940000,"o":96621.5,"h":96630.2,"l":96617.6,"c":96630.2,"v":19700,"usd":0.20389031}
{"ts":1746138000000,"o":96630.2,"h":96645,"l":96618.9,"c":96624.8,"v":17800,"usd":0.18421982}
{"ts":1746138060000,"o":96624.8,"h":96624.7,"l":96599.6,"c":96608.6,"v":15200,"usd":0.157335}
{"ts":1746138120000,"o":96608.6,"h":96604.2,"l":96599.1,"c":96599.2,"v":218200,"usd":2.25876936}
{"ts":1746138180000,"o":96599.2,"h":96626.6,"l":96604.2,"c":96615.6,"v":16000,"usd":0.16559784}
{"ts":1746138240000,"o":96615.6,"h":96615.6,"l":96615.6,"c":96615.6,"v":4000,"usd":0.0414012}
{"ts":1746138300000,"o":96615.6,"h":96615.6,"l":96604.8,"c":96609.7,"v":60400,"usd":0.62521624}
{"ts":1746138360000,"o":96609.7,"h":96612.2,"l":96570.1,"c":96570.1,"v":77500,"usd":0.80235015}
{"ts":1746138420000,"o":96570.1,"h":96570,"l":96553,"c":96566.5,"v":60000,"usd":0.62136938}
{"ts":1746138480000,"o":96566.5,"h":96566.5,"l":96540.1,"c":96540.1,"v":84900,"usd":0.87925728}
{"ts":1746138540000,"o":96540.1,"h":96602.7,"l":96569.1,"c":96602.7,"v":116800,"usd":1.20945946}
{"ts":1746138600000,"o":96602.7,"h":96602.7,"l":96580.1,"c":96580.1,"v":6800,"usd":0.07039204}
{"ts":1746138660000,"o":96580.1,"h":96585.6,"l":96552.1,"c":96552.1,"v":62400,"usd":0.6461771}
{"ts":1746138720000,"o":96552.1,"h":96552,"l":96525.1,"c":96525.1,"v":51500,"usd":0.53345902}
{"ts":1746138780000,"o":96525.1,"h":96557.3,"l":96500.5,"c":96557.3,"v":130700,"usd":1.35394928}
{"ts":1746138840000,"o":96557.3,"h":96559.5,"l":96535.3,"c":96559.5,"v":40000,"usd":0.41428353}
{"ts":1746138900000,"o":96559.5,"h":96539.1,"l":96415.3,"c":96423.2,"v":827400,"usd":8.57818009}
{"ts":1746138960000,"o":96423.2,"h":96453.2,"l":96372.6,"c":96372.7,"v":428300,"usd":4.44252789}
{"ts":1746139020000,"o":96372.7,"h":96400,"l":96373.2,"c":96400,"v":96900,"usd":1.00539854}
{"ts":1746139080000,"o":96400,"h":96465.2,"l":96410,"c":96465.2,"v":186000,"usd":1.92859869}
{"ts":1746139140000,"o":96465.2,"h":96480,"l":96461.5,"c":96480,"v":71400,"usd":0.74009621}
{"ts":1746139200000,"o":96480,"h":96493.8,"l":96486.5,"c":96493.8,"v":39000,"usd":0.40417892}
{"ts":1746139260000,"o":96493.8,"h":96488,"l":96442.2,"c":96442.2,"v":169100,"usd":1.75260026}
{"ts":1746139320000,"o":96442.2,"h":96461.2,"l":96446.9,"c":96461.2,"v":37700,"usd":0.39084229}
{"ts":1746139380000,"o":96461.2,"h":96475.6,"l":96475.6,"c":96475.6,"v":44600,"usd":0.46229238}
{"ts":1746139440000,"o":96475.6,"h":96466.9,"l":96466.9,"c":96466.9,"v":13900,"usd":0.14409018}
{"ts":1746139500000,"o":96466.9,"h":96466.8,"l":96430.1,"c":96454.8,"v":164600,"usd":1.70663059}
{"ts":1746139560000,"o":96454.8,"h":96454.2,"l":96446.2,"c":96452.1,"v":98100,"usd":1.01712962}
{"ts":1746139620000,"o":96452.1,"h":96448.8,"l":96420.7,"c":96420.7,"v":70700,"usd":0.73309922}
{"ts":1746139680000,"o":96420.7,"h":96445,"l":96392.2,"c":96392.2,"v":152600,"usd":1.5824818}
{"ts":1746139740000,"o":96392.2,"h":96392.2,"l":96372.9,"c":96373,"v":150300,"usd":1.5594845}
{"ts":1746139800000,"o":96373,"h":96399.5,"l":96368,"c":96368,"v":209800,"usd":2.17689201}
{"ts":1746139860000,"o":96368,"h":96389.2,"l":96368.1,"c":96387.9,"v":144200,"usd":1.49620516}
{"ts":1746139920000,"o":96387.9,"h":96373.9,"l":96373.9,"c":96373.9,"v":5000,"usd":0.0518815}
{"ts":1746139980000,"o":96373.9,"h":96418.3,"l":96373.9,"c":96414.4,"v":269300,"usd":2.79327477}
{"ts":1746140040000,"o":96414.4,"h":96417.4,"l":96381.8,"c":96417.4,"v":33900,"usd":0.3516867}
{"ts":1746140100000,"o":96417.4,"h":96399.2,"l":96399.1,"c":96399.1,"v":133900,"usd":1.38901165}
{"ts":1746140160000,"o":96399.1,"h":96380.1,"l":96380.1,"c":96380.1,"v":8000,"usd":0.0830048}
{"ts":1746140220000,"o":96380.1,"h":96398.9,"l":96367.7,"c":96367.7,"v":118300,"usd":1.22754836}
{"ts":1746140280000,"o":96367.7,"h":96367.7,"l":96367.7,"c":96367.7,"v":0,"usd":0}
{"ts":1746140340000,"o":96367.7,"h":96365,"l":96365,"c":96365,"v":9200,"usd":0.09547024}
{"ts":1746140400000,"o":96365,"h":96365,"l":96365,"c":96365,"v":47100,"usd":0.48876612}
{"ts":1746140460000,"o":96365,"h":96399.1,"l":96387.3,"c":96387.3,"v":44600,"usd":0.46267954}
{"ts":1746140520000,"o":96387.3,"h":96415.2,"l":96390.2,"c":96415.2,"v":120100,"usd":1.24582995}
{"ts":1746140580000,"o":96415.2,"h":96394.1,"l":96339.7,"c":96340.1,"v":196700,"usd":2.04113947}
{"ts":1746140640000,"o":96340.1,"h":96352.1,"l":96280,"c":96280,"v":286000,"usd":2.96961754}
{"ts":1746140700000,"o":96280,"h":96280,"l":96273.7,"c":96273.7,"v":11100,"usd":0.11529016}
{"ts":1746140760000,"o":96273.7,"h":96273.6,"l":96200.2,"c":96212.2,"v":446500,"usd":4.63998341}
{"ts":1746140820000,"o":96212.2,"h":96248.3,"l":96208.2,"c":96246.2,"v":120100,"usd":1.24823528}
{"ts":1746140880000,"o":96246.2,"h":96244.7,"l":96200.4,"c":96200.5,"v":123600,"usd":1.28476191}
{"ts":1746140940000,"o":96200.5,"h":96217.7,"l":96206.3,"c":96206.4,"v":10400,"usd":0.10809762}
{"ts":1746141000000,"o":96206.4,"h":96206.5,"l":96200.1,"c":96201,"v":353800,"usd":3.67769776}
{"ts":1746141060000,"o":96201,"h":96200.6,"l":96172.3,"c":96192.8,"v":140000,"usd":1.45549631}
{"ts":1746141120000,"o":96192.8,"h":96260,"l":96200,"c":96260,"v":134400,"usd":1.39647071}
{"ts":1746141180000,"o":96260,"h":96289.9,"l":96264.2,"c":96289.9,"v":20700,"usd":0.21499725}
{"ts":1746141240000,"o":96289.9,"h":96290,"l":96284.4,"c":96290,"v":95900,"usd":0.99595409}
{"ts":1746141300000,"o":96290,"h":96290,"l":96267.8,"c":96290,"v":54400,"usd":0.56503395}
{"ts":1746141360000,"o":96290,"h":96300,"l":96276.1,"c":96276.1,"v":30400,"usd":0.31569525}
{"ts":1746141420000,"o":96276.1,"h":96322.5,"l":96286.3,"c":96322.5,"v":143700,"usd":1.49238476}
{"ts":1746141480000,"o":96322.5,"h":96331.7,"l":96294.5,"c":96331.7,"v":112400,"usd":1.16715199}
{"ts":1746141540000,"o":96331.7,"h":96354.8,"l":96331.6,"c":96351.8,"v":29900,"usd":0.31034684}
{"ts":1746141600000,"o":96351.8,"h":96373.2,"l":96351.8,"c":96373.2,"v":21700,"usd":0.22520285}
{"ts":1746141660000,"o":96373.2,"h":96379,"l":96378.9,"c":96379,"v":135300,"usd":1.40383221}
{"ts":1746141720000,"o":96379,"h":96379,"l":96379,"c":96379,"v":0,"usd":0}
{"ts":1746141780000,"o":96379,"h":96414.2,"l":96399.9,"c":96399.9,"v":109300,"usd":1.13374556}
{"ts":1746141840000,"o":96399.9,"h":96380,"l":96379,"c":96379.1,"v":6600,"usd":0.0684796}
{"ts":1746141900000,"o":96379.1,"h":96411.6,"l":96378.9,"c":96411.6,"v":133600,"usd":1.38617014}
{"ts":1746141960000,"o":96411.6,"h":96454.3,"l":96403.8,"c":96454.3,"v":124300,"usd":1.28917439}
{"ts":1746142020000,"o":96454.3,"h":96462,"l":96451.7,"c":96453.4,"v":65500,"usd":0.6790389}
{"ts":1746142080000,"o":96453.4,"h":96453.2,"l":96413.5,"c":96453.2,"v":80800,"usd":0.8378062}
{"ts":1746142140000,"o":96453.2,"h":96433,"l":96412.2,"c":96412.2,"v":46600,"usd":0.48325862}
{"ts":1746142200000,"o":96412.2,"h":96410,"l":96380.1,"c":96380.1,"v":24300,"usd":0.25210015}
{"ts":1746142260000,"o":96380.1,"h":96380,"l":96340,"c":96340,"v":328900,"usd":3.41311448}
{"ts":1746142320000,"o":96340,"h":96320,"l":96260.1,"c":96260.1,"v":64700,"usd":0.67208628}
{"ts":1746142380000,"o":96260.1,"h":96260.1,"l":96242.4,"c":96242.4,"v":35400,"usd":0.36779224}
{"ts":1746142440000,"o":96242.4,"h":96242.3,"l":96217,"c":96224.9,"v":109200,"usd":1.13465599}
{"ts":1746142500000,"o":96224.9,"h":96274.8,"l":96219.5,"c":96274.8,"v":150500,"usd":1.56377505}
{"ts":1746142560000,"o":96274.8,"h":96271.9,"l":96248.4,"c":96248.4,"v":400,"usd":0.0041556}
{"ts":1746142620000,"o":96248.4,"h":96249.5,"l":96229.3,"c":96240,"v":88000,"usd":0.91436912}
{"ts":1746142680000,"o":96240,"h":96238.1,"l":96211.8,"c":96211.8,"v":113900,"usd":1.18377355}
{"ts":1746142740000,"o":96211.8,"h":96226,"l":96177.5,"c":96215,"v":204400,"usd":2.12503803}
{"ts":1746142800000,"o":96215,"h":96244.1,"l":96214.6,"c":96244.1,"v":33900,"usd":0.3522757}
{"ts":1746142860000,"o":96244.1,"h":96267.3,"l":96239.8,"c":96239.8,"v":126900,"usd":1.31842605}
{"ts":1746142920000,"o":96239.8,"h":96294.6,"l":96237.9,"c":96294.6,"v":52800,"usd":0.54858991}
{"ts":1746142980000,"o":96294.6,"h":96320,"l":96283.6,"c":96320,"v":119100,"usd":1.23666474}
{"ts":1746143040000,"o":96320,"h":96331.5,"l":96300,"c":96300,"v":117100,"usd":1.2158245}
{"ts":1746143100000,"o":96300,"h":96309.7,"l":96290.1,"c":96294,"v":7600,"usd":0.07892224}
{"ts":1746143160000,"o":96294,"h":96359.5,"l":96285.3,"c":96320,"v":37700,"usd":0.3914326}
{"ts":1746143220000,"o":96320,"h":96360,"l":96315.7,"c":96360,"v":8400,"usd":0.08719973}
{"ts":1746143280000,"o":96360,"h":96365.4,"l":96349.3,"c":96362.3,"v":100700,"usd":1.0450165}
{"ts":1746143340000,"o":96362.3,"h":96379.9,"l":96368.9,"c":96368.9,"v":46900,"usd":0.48661814}
{"ts":1746143400000,"o":96368.9,"h":96395.4,"l":96362.4,"c":96392.9,"v":22900,"usd":0.23758468}
{"ts":1746143460000,"o":96392.9,"h":96362.3,"l":96362.2,"c":96362.2,"v":1600,"usd":0.016604}
{"ts":1746143520000,"o":96362.2,"h":96395.2,"l":96362.3,"c":96395.2,"v":115400,"usd":1.19753997}
{"ts":1746143580000,"o":96395.2,"h":96426.9,"l":96395.2,"c":96426.9,"v":115300,"usd":1.19605321}
{"ts":1746143640000,"o":96426.9,"h":96426.9,"l":96424.5,"c":96426.9,"v":109600,"usd":1.1366204}
{"ts":1746143700000,"o":96426.9,"h":96434.2,"l":96424.6,"c":96434.2,"v":10200,"usd":0.10577705}
{"ts":1746143760000,"o":96434.2,"h":96458.2,"l":96424.6,"c":96447.3,"v":586700,"usd":6.08329183}
{"ts":1746143820000,"o":96447.3,"h":96489.1,"l":96456.3,"c":96483.2,"v":38000,"usd":0.39389476}
{"ts":1746143880000,"o":96483.2,"h":96544.1,"l":96480,"c":96482.3,"v":1800900,"usd":18.65875621}
{"ts":1746143940000,"o":96482.3,"h":96482,"l":96460.1,"c":96481.4,"v":11000,"usd":0.11401785}
{"ts":1746144000000,"o":96481.4,"h":96488.4,"l":96488.4,"c":96488.4,"v":136500,"usd":1.41467235}
{"ts":1746144060000,"o":96488.4,"h":96555.7,"l":96470.2,"c":96540.1,"v":335000,"usd":3.471132}
{"ts":1746144120000,"o":96540.1,"h":96547.5,"l":96527.1,"c":96547.5,"v":29800,"usd":0.30870168}
{"ts":1746144180000,"o":96547.5,"h":96573.9,"l":96540.1,"c":96550,"v":200000,"usd":2.07120514}
{"ts":1746144240000,"o":96550,"h":96555.9,"l":96540,"c":96540,"v":98900,"usd":1.02428108}
{"ts":1746144300000,"o":96540,"h":96556,"l":96510.1,"c":96556,"v":118400,"usd":1.22657107}
{"ts":1746144360000,"o":96556,"h":96592.7,"l":96552.9,"c":96552.9,"v":244200,"usd":2.52870409}
{"ts":1746144420000,"o":96552.9,"h":96595.5,"l":96560.1,"c":96585.2,"v":420500,"usd":4.35404531}
{"ts":1746144480000,"o":96585.2,"h":96600,"l":96560.1,"c":96560.1,"v":622200,"usd":6.44144513}
{"ts":1746144540000,"o":96560.1,"h":96560,"l":96441.8,"c":96472.2,"v":222700,"usd":2.30861548}
{"ts":1746144600000,"o":96472.2,"h":96549.6,"l":96468.3,"c":96549.6,"v":148400,"usd":1.53761607}
{"ts":1746144660000,"o":96549.6,"h":96600,"l":96525.5,"c":96600,"v":762200,"usd":7.89041983}
{"ts":1746144720000,"o":96600,"h":96600,"l":96599.9,"c":96599.9,"v":173400,"usd":1.7950368}
{"ts":1746144780000,"o":96599.9,"h":96667.4,"l":96600,"c":96634.3,"v":9917400,"usd":102.66259624}
{"ts":1746144840000,"o":96634.3,"h":96659.9,"l":96630,"c":96630,"v":219400,"usd":2.27039117}
{"ts":1746144900000,"o":96630,"h":96620,"l":96592.1,"c":96592.1,"v":69100,"usd":0.71526769}
{"ts":1746144960000,"o":96592.1,"h":96630.1,"l":96585,"c":96629.8,"v":256900,"usd":2.65872709}
{"ts":1746145020000,"o":96629.8,"h":96615.6,"l":96548.2,"c":96553.4,"v":338900,"usd":3.5090351}
{"ts":1746145080000,"o":96553.4,"h":96553.4,"l":96530,"c":96530,"v":144100,"usd":1.49271054}
{"ts":1746145140000,"o":96530,"h":96564.5,"l":96520.3,"c":96548.8,"v":140800,"usd":1.458605}
{"ts":1746145200000,"o":96548.8,"h":96576.7,"l":96563.4,"c":96566.3,"v":45900,"usd":0.47532156}
{"ts":1746145260000,"o":96566.3,"h":96599.9,"l":96555.6,"c":96592.8,"v":177600,"usd":1.83915388}
{"ts":1746145320000,"o":96592.8,"h":96605.1,"l":96592.8,"c":96605.1,"v":27700,"usd":0.28673692}
{"ts":1746145380000,"o":96605.1,"h":96630.4,"l":96618.4,"c":96630.4,"v":132800,"usd":1.37445998}
{"ts":1746145440000,"o":96630.4,"h":96818.8,"l":96630.4,"c":96814,"v":1574600,"usd":16.27634737}
{"ts":1746145500000,"o":96814,"h":96838.9,"l":96756.8,"c":96762.4,"v":831800,"usd":8.59182216}
{"ts":1746145560000,"o":96762.4,"h":96762.3,"l":96739.9,"c":96739.9,"v":180900,"usd":1.86972582}
{"ts":1746145620000,"o":96739.9,"h":96740,"l":96708.9,"c":96740,"v":190200,"usd":1.96640582}
{"ts":1746145680000,"o":96740,"h":96835.9,"l":96740,"c":96820.1,"v":142100,"usd":1.46797067}
{"ts":1746145740000,"o":96820.1,"h":96833.5,"l":96810.1,"c":96833.3,"v":107400,"usd":1.10912614}
{"ts":1746145800000,"o":96833.3,"h":96833.3,"l":96787.7,"c":96801.3,"v":150700,"usd":1.55639124}
{"ts":1746145860000,"o":96801.3,"h":96913.7,"l":96811.3,"c":96913.7,"v":250500,"usd":2.58608274}
{"ts":1746145920000,"o":96913.7,"h":96929.9,"l":96885.1,"c":96921.1,"v":252700,"usd":2.60729399}
{"ts":1746145980000,"o":96921.1,"h":96961,"l":96921.4,"c":96961,"v":401800,"usd":4.14499302}
{"ts":1746146040000,"o":96961,"h":97030.8,"l":96945.4,"c":96945.4,"v":557100,"usd":5.7437645}
{"ts":1746146100000,"o":96945.4,"h":96941.3,"l":96820.9,"c":96821,"v":865800,"usd":8.93812979}
{"ts":1746146160000,"o":96821,"h":96821,"l":96747.9,"c":96747.9,"v":264400,"usd":2.73151069}
{"ts":1746146220000,"o":96747.9,"h":96759.7,"l":96736.1,"c":96744.7,"v":1173500,"usd":12.130752}
{"ts":1746146280000,"o":96744.7,"h":96767.3,"l":96740.1,"c":96740.1,"v":35200,"usd":0.36378433}
{"ts":1746146340000,"o":96740.1,"h":96753.2,"l":96730,"c":96740,"v":371700,"usd":3.84238492}
{"ts":1746146400000,"o":96740,"h":96734,"l":96724,"c":96724,"v":7700,"usd":0.07959992}
{"ts":1746146460000,"o":96724,"h":96730.4,"l":96720,"c":96722,"v":163100,"usd":1.686229}
{"ts":1746146520000,"o":96722,"h":96741.7,"l":96728.6,"c":96741.7,"v":48100,"usd":0.49725776}
{"ts":1746146580000,"o":96741.7,"h":96786.3,"l":96752,"c":96784.7,"v":1198800,"usd":12.38673465}
{"ts":1746146640000,"o":96784.7,"h":96815.1,"l":96784.8,"c":96815.1,"v":197200,"usd":2.03713806}
{"ts":1746146700000,"o":96815.1,"h":96815.1,"l":96803,"c":96803,"v":768500,"usd":7.93785236}
{"ts":1746146760000,"o":96803,"h":96784.8,"l":96766.9,"c":96766.9,"v":43600,"usd":0.45051899}
{"ts":1746146820000,"o":96766.9,"h":96796.5,"l":96767,"c":96796.5,"v":117500,"usd":1.21407165}
{"ts":1746146880000,"o":96796.5,"h":96864.6,"l":96801,"c":96864.5,"v":393700,"usd":4.06546338}
{"ts":1746146940000,"o":96864.5,"h":96894.5,"l":96864.6,"c":96871.1,"v":347400,"usd":3.58565986}
{"ts":1746147000000,"o":96871.1,"h":96894.4,"l":96860.1,"c":96887.7,"v":174000,"usd":1.7961795}
{"ts":1746147060000,"o":96887.7,"h":96921.4,"l":96876.5,"c":96890,"v":208600,"usd":2.15274237}
{"ts":1746147120000,"o":96890,"h":96882.9,"l":96850.1,"c":96861.8,"v":121100,"usd":1.25022567}
{"ts":1746147180000,"o":96861.8,"h":96879.2,"l":96867.4,"c":96867.5,"v":31200,"usd":0.322063}
{"ts":1746147240000,"o":96867.5,"h":96879.9,"l":96834.9,"c":96879.9,"v":67500,"usd":0.69692035}
{"ts":1746147300000,"o":96879.9,"h":96920,"l":96858.9,"c":96919.9,"v":303700,"usd":3.1344304}
{"ts":1746147360000,"o":96919.9,"h":96989.9,"l":96920,"c":96974.9,"v":481800,"usd":4.97001886}
{"ts":1746147420000,"o":96974.9,"h":96990.9,"l":96966.8,"c":96990.8,"v":54800,"usd":0.5651161}
{"ts":1746147480000,"o":96990.8,"h":97000,"l":96980,"c":96980,"v":123800,"usd":1.27637876}
{"ts":1746147540000,"o":96980,"h":96992.8,"l":96950.1,"c":96992.8,"v":310100,"usd":3.19766455}
{"ts":1746147600000,"o":96992.8,"h":96992.8,"l":96992.7,"c":96992.8,"v":54700,"usd":0.56395706}
{"ts":1746147660000,"o":96992.8,"h":97177,"l":96980.9,"c":97063.8,"v":2410900,"usd":24.82920493}
{"ts":1746147720000,"o":97063.8,"h":97063.8,"l":97008.6,"c":97008.6,"v":681100,"usd":7.01987848}
{"ts":1746147780000,"o":97008.6,"h":97021.4,"l":96950.9,"c":97021.4,"v":1529800,"usd":15.77809618}
{"ts":1746147840000,"o":97021.4,"h":97055.8,"l":97030,"c":97047,"v":190300,"usd":1.96081933}
{"ts":1746147900000,"o":97047,"h":97063.7,"l":97027.1,"c":97063.7,"v":120000,"usd":1.23663717}
{"ts":1746147960000,"o":97063.7,"h":97060.4,"l":97020,"c":97030,"v":1031300,"usd":10.62656974}
{"ts":1746148020000,"o":97030,"h":97053.6,"l":97019.6,"c":97019.6,"v":469500,"usd":4.83802995}
{"ts":1746148080000,"o":97019.6,"h":97059.9,"l":96980.1,"c":97024.4,"v":709200,"usd":7.3106155}
{"ts":1746148140000,"o":97024.4,"h":97069.9,"l":97032.9,"c":97067.9,"v":346700,"usd":3.5723848}
{"ts":1746148200000,"o":97067.9,"h":97069.3,"l":97017.3,"c":97040,"v":136800,"usd":1.40983934}
{"ts":1746148260000,"o":97040,"h":97065.8,"l":96960,"c":96960,"v":106200,"usd":1.09465242}
{"ts":1746148320000,"o":96960,"h":96992.3,"l":96950.1,"c":96950.1,"v":96200,"usd":0.99212335}
{"ts":1746148380000,"o":96950.1,"h":96953.6,"l":96930.8,"c":96953.6,"v":180400,"usd":1.86097018}
{"ts":1746148440000,"o":96953.6,"h":97012.3,"l":96939.5,"c":97012.3,"v":111900,"usd":1.15385108}
{"ts":1746148500000,"o":97012.3,"h":97035.5,"l":96940.1,"c":96974.3,"v":108100,"usd":1.11490849}
{"ts":1746148560000,"o":96974.3,"h":97004.3,"l":96950,"c":96950,"v":237600,"usd":2.44994898}
{"ts":1746148620000,"o":96950,"h":96963.7,"l":96928.6,"c":96949.2,"v":225200,"usd":2.3231612}
{"ts":1746148680000,"o":96949.2,"h":96974.8,"l":96937.6,"c":96958.8,"v":35200,"usd":0.36309138}
{"ts":1746148740000,"o":96958.8,"h":97028.9,"l":96958.8,"c":97028.9,"v":238300,"usd":2.45707324}
{"ts":1746148800000,"o":97028.9,"h":97085.6,"l":97038,"c":97067.5,"v":94700,"usd":0.97561703}
{"ts":1746148860000,"o":97067.5,"h":97108,"l":97067.6,"c":97087.2,"v":755600,"usd":7.78151512}
{"ts":1746148920000,"o":97087.2,"h":97108,"l":97050.1,"c":97102.8,"v":129900,"usd":1.3378716}
{"ts":1746148980000,"o":97102.8,"h":97111,"l":97097.5,"c":97103.2,"v":539300,"usd":5.55351919}
{"ts":1746149040000,"o":97103.2,"h":97119.9,"l":97110.9,"c":97119.9,"v":231100,"usd":2.37974388}
{"ts":1746149100000,"o":97119.9,"h":97123.7,"l":97092.7,"c":97107.3,"v":226400,"usd":2.33143035}
{"ts":1746149160000,"o":97107.3,"h":97097.9,"l":97021.7,"c":97021.7,"v":386800,"usd":3.98511386}
{"ts":1746149220000,"o":97021.7,"h":97068.5,"l":97010.1,"c":97057.2,"v":75200,"usd":0.7749218}
{"ts":1746149280000,"o":97057.2,"h":97050.4,"l":97010.2,"c":97015.4,"v":204000,"usd":2.1023157}
{"ts":1746149340000,"o":97015.4,"h":97030.2,"l":96976.3,"c":96976.3,"v":147100,"usd":1.51632712}
{"ts":1746149400000,"o":96976.3,"h":96999.7,"l":96975.7,"c":96975.7,"v":123900,"usd":1.27751563}
{"ts":1746149460000,"o":96975.7,"h":96970.1,"l":96922.7,"c":96922.7,"v":111300,"usd":1.14802385}
{"ts":1746149520000,"o":96922.7,"h":96922.7,"l":96880.6,"c":96880.6,"v":52000,"usd":0.53659938}
{"ts":1746149580000,"o":96880.6,"h":96959.9,"l":96872.6,"c":96941.3,"v":233000,"usd":2.40363459}
{"ts":1746149640000,"o":96941.3,"h":96971.1,"l":96920,"c":96920,"v":127800,"usd":1.31831007}
{"ts":1746149700000,"o":96920,"h":96913.8,"l":96913.8,"c":96913.8,"v":30000,"usd":0.309552}
{"ts":1746149760000,"o":96913.8,"h":96930.3,"l":96904.7,"c":96912,"v":67100,"usd":0.69237236}
{"ts":1746149820000,"o":96912,"h":96957.1,"l":96912,"c":96942.4,"v":248000,"usd":2.55826047}
{"ts":1746149880000,"o":96942.4,"h":96953.5,"l":96920.1,"c":96953.5,"v":32400,"usd":0.33427679}
{"ts":1746149940000,"o":96953.5,"h":96953.5,"l":96920.1,"c":96950,"v":47600,"usd":0.49107544}
{"ts":1746150000000,"o":96950,"h":96934.2,"l":96910.1,"c":96910.1,"v":136300,"usd":1.40642512}
{"ts":1746150060000,"o":96910.1,"h":96910,"l":96888,"c":96890,"v":244600,"usd":2.52447457}
{"ts":1746150120000,"o":96890,"h":96902,"l":96853.9,"c":96853.9,"v":1185400,"usd":12.2353203}
{"ts":1746150180000,"o":96853.9,"h":96847.4,"l":96753.6,"c":96759.4,"v":819900,"usd":8.47181833}
{"ts":1746150240000,"o":96759.4,"h":96813,"l":96787.7,"c":96809.3,"v":118700,"usd":1.22630356}
{"ts":1746150300000,"o":96809.3,"h":96830.8,"l":96785.4,"c":96830.8,"v":133400,"usd":1.37774426}
{"ts":1746150360000,"o":96830.8,"h":96811.3,"l":96780.1,"c":96780.1,"v":37500,"usd":0.38742584}
{"ts":1746150420000,"o":96780.1,"h":96815.6,"l":96780,"c":96780,"v":40400,"usd":0.41737418}
{"ts":1746150480000,"o":96780,"h":96816.7,"l":96770.1,"c":96800,"v":84000,"usd":0.86797408}
{"ts":1746150540000,"o":96800,"h":96819.8,"l":96791,"c":96819.8,"v":123200,"usd":1.27253975}
{"ts":1746150600000,"o":96819.8,"h":96888.8,"l":96823.5,"c":96850,"v":507200,"usd":5.23707154}
{"ts":1746150660000,"o":96850,"h":96857.2,"l":96857.2,"c":96857.2,"v":3300,"usd":0.03407085}
{"ts":1746150720000,"o":96857.2,"h":96897.2,"l":96861.7,"c":96897.2,"v":116800,"usd":1.20579915}
{"ts":1746150780000,"o":96897.2,"h":96894.4,"l":96864.6,"c":96864.6,"v":165500,"usd":1.70824939}
{"ts":1746150840000,"o":96864.6,"h":96960,"l":96876.9,"c":96960,"v":354500,"usd":3.65800506}
{"ts":1746150900000,"o":96960,"h":96974,"l":96950.3,"c":96967.8,"v":91200,"usd":0.94054389}
{"ts":1746150960000,"o":96967.8,"h":96991.6,"l":96979,"c":96991.6,"v":18300,"usd":0.18869682}
{"ts":1746151020000,"o":96991.6,"h":96991.5,"l":96980,"c":96980,"v":20800,"usd":0.21445417}
{"ts":1746151080000,"o":96980,"h":96980.1,"l":96980.1,"c":96980.1,"v":200,"usd":0.00206228}
{"ts":1746151140000,"o":96980.1,"h":96980.1,"l":96980.1,"c":96980.1,"v":18300,"usd":0.18869862}
{"ts":1746151200000,"o":96980.1,"h":96980,"l":96941.5,"c":96941.6,"v":224100,"usd":2.31118797}
{"ts":1746151260000,"o":96941.6,"h":96941.5,"l":96863.2,"c":96863.2,"v":302800,"usd":3.12449298}
{"ts":1746151320000,"o":96863.2,"h":96877.6,"l":96860,"c":96860,"v":200,"usd":0.00206465}
{"ts":1746151380000,"o":96860,"h":96860,"l":96783,"c":96783,"v":245800,"usd":2.53892337}
{"ts":1746151440000,"o":96783,"h":96782.9,"l":96720.3,"c":96720.4,"v":311200,"usd":3.2165905}
{"ts":1746151500000,"o":96720.4,"h":96782.4,"l":96706.5,"c":96763.1,"v":322700,"usd":3.3363527}
{"ts":1746151560000,"o":96763.1,"h":96749.2,"l":96716.6,"c":96716.6,"v":87700,"usd":0.90666224}
{"ts":1746151620000,"o":96716.6,"h":96764.8,"l":96716.6,"c":96730.5,"v":23300,"usd":0.24086021}
{"ts":1746151680000,"o":96730.5,"h":96764.9,"l":96702,"c":96764.9,"v":282200,"usd":2.91779336}
{"ts":1746151740000,"o":96764.9,"h":96806.1,"l":96770,"c":96770,"v":140100,"usd":1.44744956}
{"ts":1746151800000,"o":96770,"h":96820.7,"l":96794.3,"c":96815.4,"v":92500,"usd":0.95547097}
{"ts":1746151860000,"o":96815.4,"h":96815.3,"l":96760.1,"c":96760.1,"v":47800,"usd":0.49381627}
{"ts":1746151920000,"o":96760.1,"h":96808.3,"l":96765.2,"c":96765.2,"v":5900,"usd":0.06095726}
{"ts":1746151980000,"o":96765.2,"h":96786.6,"l":96765.2,"c":96786.6,"v":11700,"usd":0.12089061}
{"ts":1746152040000,"o":96786.6,"h":96780,"l":96750,"c":96750,"v":143200,"usd":1.48001787}
{"ts":1746152100000,"o":96750,"h":96771.7,"l":96750.1,"c":96756.8,"v":122900,"usd":1.2702507}
{"ts":1746152160000,"o":96756.8,"h":96803.9,"l":96745.4,"c":96759,"v":38000,"usd":0.39266498}
{"ts":1746152220000,"o":96759,"h":96772.5,"l":96730.2,"c":96744.9,"v":50800,"usd":0.5250649}
{"ts":1746152280000,"o":96744.9,"h":96805.1,"l":96764.9,"c":96774.9,"v":113300,"usd":1.17075792}
{"ts":1746152340000,"o":96774.9,"h":96822.8,"l":96790.5,"c":96822.8,"v":78200,"usd":0.80769826}
{"ts":1746152400000,"o":96822.8,"h":96822.8,"l":96822.8,"c":96822.8,"v":0,"usd":0}
{"ts":1746152460000,"o":96822.8,"h":96810,"l":96800,"c":96803.7,"v":50800,"usd":0.52476178}
{"ts":1746152520000,"o":96803.7,"h":96875.8,"l":96810.1,"c":96875.8,"v":156900,"usd":1.62050928}
{"ts":1746152580000,"o":96875.8,"h":96877.3,"l":96860.1,"c":96866.8,"v":57100,"usd":0.58943107}
{"ts":1746152640000,"o":96866.8,"h":96860.1,"l":96842.8,"c":96860.1,"v":9600,"usd":0.09912018}
{"ts":1746152700000,"o":96860.1,"h":96878.2,"l":96856.2,"c":96856.2,"v":113600,"usd":1.17281806}
{"ts":1746152760000,"o":96856.2,"h":96900,"l":96846.4,"c":96895.6,"v":74500,"usd":0.76902289}
{"ts":1746152820000,"o":96895.6,"h":96916.2,"l":96866.5,"c":96916.2,"v":65000,"usd":0.67088741}
{"ts":1746152880000,"o":96916.2,"h":96984.2,"l":96916.2,"c":96979.5,"v":152300,"usd":1.57132423}
{"ts":1746152940000,"o":96979.5,"h":96990.9,"l":96972.9,"c":96990.9,"v":59800,"usd":0.6166363}
{"ts":1746153000000,"o":96990.9,"h":96992.3,"l":96964.1,"c":96964.1,"v":46200,"usd":0.47637512}
{"ts":1746153060000,"o":96964.1,"h":96999.9,"l":96964.2,"c":96998,"v":158100,"usd":1.63013724}
{"ts":1746153120000,"o":96998,"h":96990,"l":96963.6,"c":96963.6,"v":7100,"usd":0.07321909}
{"ts":1746153180000,"o":96963.6,"h":96973.1,"l":96963.7,"c":96973.1,"v":22900,"usd":0.23615233}
{"ts":1746153240000,"o":96973.1,"h":97019.4,"l":96973.1,"c":97009.3,"v":158000,"usd":1.62922426}
{"ts":1746153300000,"o":97009.3,"h":97017.5,"l":96992.5,"c":97015.7,"v":53900,"usd":0.55566465}
{"ts":1746153360000,"o":97015.7,"h":97017.4,"l":96980,"c":96980,"v":21300,"usd":0.21959218}
{"ts":1746153420000,"o":96980,"h":96979.8,"l":96900.2,"c":96900.3,"v":143800,"usd":1.48355155}
{"ts":1746153480000,"o":96900.3,"h":96957.9,"l":96900.3,"c":96950.6,"v":107400,"usd":1.1080764}
{"ts":1746153540000,"o":96950.6,"h":96959.3,"l":96942.5,"c":96953.8,"v":39000,"usd":0.40229054}
{"ts":1746153600000,"o":96953.8,"h":96964.6,"l":96950.1,"c":96950.9,"v":16900,"usd":0.17430369}
{"ts":1746153660000,"o":96950.9,"h":96950,"l":96906.1,"c":96920.4,"v":273900,"usd":2.82561778}
{"ts":1746153720000,"o":96920.4,"h":96938.7,"l":96890.1,"c":96938.7,"v":76600,"usd":0.79042968}
{"ts":1746153780000,"o":96938.7,"h":96903.8,"l":96868.1,"c":96868.2,"v":133100,"usd":1.37395635}
{"ts":1746153840000,"o":96868.2,"h":96902.1,"l":96868.2,"c":96902.1,"v":51400,"usd":0.53054428}
{"ts":1746153900000,"o":96902.1,"h":96905.8,"l":96905.8,"c":96905.8,"v":2700,"usd":0.02786211}
{"ts":1746153960000,"o":96905.8,"h":96943.5,"l":96905.8,"c":96943.5,"v":14600,"usd":0.15065813}
{"ts":1746154020000,"o":96943.5,"h":96943.5,"l":96943.5,"c":96943.5,"v":121700,"usd":1.25537201}
{"ts":1746154080000,"o":96943.5,"h":96980,"l":96954.5,"c":96955.1,"v":18800,"usd":0.19388939}
{"ts":1746154140000,"o":96955.1,"h":96979.1,"l":96957.9,"c":96972.6,"v":53100,"usd":0.54758016}
{"ts":1746154200000,"o":96972.6,"h":96963.2,"l":96963.2,"c":96963.2,"v":6800,"usd":0.07012976}
{"ts":1746154260000,"o":96963.2,"h":96963.2,"l":96963.1,"c":96963.2,"v":62500,"usd":0.644575}
{"ts":1746154320000,"o":96963.2,"h":96963.2,"l":96963.1,"c":96963.2,"v":51700,"usd":0.53319244}
{"ts":1746154380000,"o":96963.2,"h":96999.9,"l":96963.2,"c":96987.3,"v":113000,"usd":1.16533829}
{"ts":1746154440000,"o":96987.3,"h":96993.8,"l":96963.4,"c":96988.1,"v":35500,"usd":0.36605886}
{"ts":1746154500000,"o":96988.1,"h":96979.4,"l":96966.6,"c":96966.6,"v":110000,"usd":1.13427086}
{"ts":1746154560000,"o":96966.6,"h":96981.3,"l":96966.8,"c":96979.4,"v":55900,"usd":0.57644819}
{"ts":1746154620000,"o":96979.4,"h":96979.4,"l":96962.2,"c":96962.2,"v":54700,"usd":0.56409255}
{"ts":1746154680000,"o":96962.2,"h":96962.2,"l":96962.2,"c":96962.2,"v":0,"usd":0}
{"ts":1746154740000,"o":96962.2,"h":96962.9,"l":96922.8,"c":96922.8,"v":178000,"usd":1.83605464}
{"ts":1746154800000,"o":96922.8,"h":96934,"l":96914.7,"c":96914.8,"v":24700,"usd":0.25481792}
{"ts":1746154860000,"o":96914.8,"h":97020,"l":96914.8,"c":97020,"v":215000,"usd":2.21667636}
{"ts":1746154920000,"o":97020,"h":97040,"l":97020,"c":97020,"v":34400,"usd":0.35454485}
{"ts":1746154980000,"o":97020,"h":97010,"l":96990.1,"c":96990.1,"v":30600,"usd":0.31547634}
{"ts":1746155040000,"o":96990.1,"h":97020,"l":96990.1,"c":97020,"v":192800,"usd":1.98774945}
{"ts":1746155100000,"o":97020,"h":97031,"l":97020,"c":97031,"v":13300,"usd":0.13707624}
{"ts":1746155160000,"o":97031,"h":97068.9,"l":97031.1,"c":97046.3,"v":314800,"usd":3.24404995}
{"ts":1746155220000,"o":97046.3,"h":97051,"l":97030,"c":97030.1,"v":69900,"usd":0.72030828}
{"ts":1746155280000,"o":97030.1,"h":97030,"l":97015.2,"c":97015.2,"v":145300,"usd":1.49760222}
{"ts":1746155340000,"o":97015.2,"h":97021,"l":96991.2,"c":97021,"v":177600,"usd":1.83079273}
{"ts":1746155400000,"o":97021,"h":97037.4,"l":97021,"c":97037.4,"v":83200,"usd":0.85749021}
{"ts":1746155460000,"o":97037.4,"h":97079.9,"l":97040,"c":97079.9,"v":18700,"usd":0.1926715}
{"ts":1746155520000,"o":97079.9,"h":97078.1,"l":97057.4,"c":97057.4,"v":6800,"usd":0.07004746}
{"ts":1746155580000,"o":97057.4,"h":97079.9,"l":97051.3,"c":97051.3,"v":44300,"usd":0.45638133}
{"ts":1746155640000,"o":97051.3,"h":97074,"l":97043.5,"c":97074,"v":85700,"usd":0.88304507}
{"ts":1746155700000,"o":97074,"h":97156.7,"l":97079.9,"c":97156.7,"v":348200,"usd":3.58558124}
{"ts":1746155760000,"o":97156.7,"h":97155.4,"l":97067.8,"c":97067.8,"v":340800,"usd":3.5096913}
{"ts":1746155820000,"o":97067.8,"h":97058.7,"l":97020,"c":97036.7,"v":144100,"usd":1.48495998}
{"ts":1746155880000,"o":97036.7,"h":97035.8,"l":97000.1,"c":97007,"v":202200,"usd":2.08419921}
{"ts":1746155940000,"o":97007,"h":97051.5,"l":97007,"c":97051.5,"v":11400,"usd":0.11747176}
{"ts":1746156000000,"o":97051.5,"h":97044.9,"l":97010.1,"c":97024.9,"v":185800,"usd":1.91477415}
{"ts":1746156060000,"o":97024.9,"h":97030.9,"l":97015.6,"c":97024.4,"v":120200,"usd":1.23893962}
{"ts":1746156120000,"o":97024.4,"h":97015.6,"l":96980,"c":96980,"v":281200,"usd":2.89887054}
{"ts":1746156180000,"o":96980,"h":96999.1,"l":96972,"c":96987.7,"v":49100,"usd":0.50627148}
{"ts":1746156240000,"o":96987.7,"h":96999.9,"l":96968.5,"c":96999.9,"v":107700,"usd":1.11052756}
{"ts":1746156300000,"o":96999.9,"h":97026.3,"l":96969.4,"c":97026.3,"v":154600,"usd":1.59382848}
{"ts":1746156360000,"o":97026.3,"h":97056.9,"l":97006.8,"c":97055.3,"v":259000,"usd":2.66908829}
{"ts":1746156420000,"o":97055.3,"h":97048.7,"l":97021.5,"c":97021.5,"v":58400,"usd":0.60181487}
{"ts":1746156480000,"o":97021.5,"h":97020.1,"l":97000,"c":97000,"v":53100,"usd":0.54731564}
{"ts":1746156540000,"o":97000,"h":97007.4,"l":96979.7,"c":97007.4,"v":19700,"usd":0.20310478}
{"ts":1746156600000,"o":97007.4,"h":97027.5,"l":97005.4,"c":97022.4,"v":79400,"usd":0.81839066}
{"ts":1746156660000,"o":97022.4,"h":97100,"l":97022.4,"c":97100,"v":523300,"usd":5.3917854}
{"ts":1746156720000,"o":97100,"h":97115.6,"l":97101.8,"c":97115.6,"v":107000,"usd":1.10193005}
{"ts":1746156780000,"o":97115.6,"h":97145.3,"l":97086.4,"c":97129.1,"v":183600,"usd":1.89079775}
{"ts":1746156840000,"o":97129.1,"h":97145.2,"l":97120.1,"c":97140,"v":75600,"usd":0.7783226}
{"ts":1746156900000,"o":97140,"h":97145.2,"l":97090.1,"c":97090.2,"v":92100,"usd":0.94824871}
{"ts":1746156960000,"o":97090.2,"h":97124.3,"l":97097,"c":97124.3,"v":143300,"usd":1.4757381}
{"ts":1746157020000,"o":97124.3,"h":97139.9,"l":97127.4,"c":97139.9,"v":17300,"usd":0.1780979}
{"ts":1746157080000,"o":97139.9,"h":97177.2,"l":97140,"c":97160.1,"v":682000,"usd":7.01861711}
{"ts":1746157140000,"o":97160.1,"h":97160,"l":97139.7,"c":97160,"v":49700,"usd":0.51158248}
{"ts":1746157200000,"o":97160,"h":97177.1,"l":97130,"c":97130,"v":63400,"usd":0.65250662}
{"ts":1746157260000,"o":97130,"h":97160,"l":97125.4,"c":97160,"v":49200,"usd":0.50652946}
{"ts":1746157320000,"o":97160,"h":97176.9,"l":97146,"c":97176.9,"v":53600,"usd":0.55161192}
{"ts":1746157380000,"o":97176.9,"h":97200,"l":97158.4,"c":97190.6,"v":501700,"usd":5.16218563}
{"ts":1746157440000,"o":97190.6,"h":97205.5,"l":97190.5,"c":97203.4,"v":358500,"usd":3.6883357}
{"ts":1746157500000,"o":97203.4,"h":97203.5,"l":97161.5,"c":97161.5,"v":110000,"usd":1.13172154}
{"ts":1746157560000,"o":97161.5,"h":97189.9,"l":97160.1,"c":97160.1,"v":89800,"usd":0.92404862}
{"ts":1746157620000,"o":97160.1,"h":97206.3,"l":97189.5,"c":97201,"v":183400,"usd":1.88691693}
{"ts":1746157680000,"o":97201,"h":97219.8,"l":97200.2,"c":97219.7,"v":252000,"usd":2.59234241}
{"ts":1746157740000,"o":97219.7,"h":97228.4,"l":97189.8,"c":97215.4,"v":205800,"usd":2.11693582}
{"ts":1746157800000,"o":97215.4,"h":97215.5,"l":97120.1,"c":97120.1,"v":133200,"usd":1.37083729}
{"ts":1746157860000,"o":97120.1,"h":97130,"l":97106.1,"c":97130,"v":39300,"usd":0.4046822}
{"ts":1746157920000,"o":97130,"h":97140,"l":97139.9,"c":97140,"v":65800,"usd":0.67737152}
{"ts":1746157980000,"o":97140,"h":97169.9,"l":97140,"c":97140,"v":27100,"usd":0.27891415}
{"ts":1746158040000,"o":97140,"h":97141.4,"l":97110.3,"c":97141.4,"v":242900,"usd":2.50055572}
{"ts":1746158100000,"o":97141.4,"h":97189.9,"l":97160,"c":97171.9,"v":11000,"usd":0.11318964}
{"ts":1746158160000,"o":97171.9,"h":97170,"l":97101.6,"c":97101.6,"v":45400,"usd":0.46732856}
{"ts":1746158220000,"o":97101.6,"h":97117.1,"l":97100.1,"c":97117.1,"v":63500,"usd":0.65396023}
{"ts":1746158280000,"o":97117.1,"h":97122.4,"l":97108.3,"c":97115.5,"v":64600,"usd":0.66519968}
{"ts":1746158340000,"o":97115.5,"h":97115.5,"l":97080.9,"c":97080.9,"v":144000,"usd":1.48293559}
{"ts":1746158400000,"o":97080.9,"h":97081,"l":97081,"c":97081,"v":1700,"usd":0.01751119}
{"ts":1746158460000,"o":97081,"h":97170,"l":97081,"c":97170,"v":323700,"usd":3.3330854}
{"ts":1746158520000,"o":97170,"h":97228.2,"l":97070.1,"c":97070.1,"v":1162800,"usd":11.96514701}
{"ts":1746158580000,"o":97070.1,"h":97106.4,"l":97061.2,"c":97082.1,"v":70900,"usd":0.73032076}
{"ts":1746158640000,"o":97082.1,"h":97129.8,"l":97080,"c":97127.9,"v":186600,"usd":1.9219413}
{"ts":1746158700000,"o":97127.9,"h":97237.8,"l":97120.5,"c":97224.5,"v":2438700,"usd":25.09723537}
{"ts":1746158760000,"o":97224.5,"h":97290.3,"l":97215.8,"c":97222.5,"v":537200,"usd":5.5233904}
{"ts":1746158820000,"o":97222.5,"h":97222.4,"l":97182.2,"c":97189.3,"v":184700,"usd":1.89988053}
{"ts":1746158880000,"o":97189.3,"h":97212.9,"l":97189.3,"c":97203.6,"v":23000,"usd":0.23661985}
{"ts":1746158940000,"o":97203.6,"h":97214.8,"l":97169.5,"c":97186.8,"v":190800,"usd":1.96313329}
{"ts":1746159000000,"o":97186.8,"h":97186.7,"l":97162.2,"c":97162.2,"v":86400,"usd":0.88911364}
{"ts":1746159060000,"o":97162.2,"h":97225.2,"l":97179.2,"c":97190,"v":239800,"usd":2.46707941}
{"ts":1746159120000,"o":97190,"h":97180,"l":97160,"c":97160,"v":6400,"usd":0.06586451}
{"ts":1746159180000,"o":97160,"h":97153.8,"l":97150.1,"c":97153.8,"v":10200,"usd":0.10498944}
{"ts":1746159240000,"o":97153.8,"h":97160.1,"l":97140,"c":97140,"v":1300,"usd":0.01338151}
{"ts":1746159300000,"o":97140,"h":97138.3,"l":97130,"c":97130,"v":11200,"usd":0.11530135}
{"ts":1746159360000,"o":97130,"h":97136.5,"l":97120.1,"c":97136.5,"v":21200,"usd":0.21827374}
{"ts":1746159420000,"o":97136.5,"h":97146.9,"l":97119.6,"c":97119.6,"v":2400,"usd":0.0247095}
{"ts":1746159480000,"o":97119.6,"h":97116.6,"l":97100,"c":97100,"v":53300,"usd":0.54890414}
{"ts":1746159540000,"o":97100,"h":97128.8,"l":97100.1,"c":97115.7,"v":43100,"usd":0.44376126}
{"ts":1746159600000,"o":97115.7,"h":97110.1,"l":97090.1,"c":97100.1,"v":113300,"usd":1.16676099}
{"ts":1746159660000,"o":97100.1,"h":97128.9,"l":97105,"c":97126,"v":114900,"usd":1.18305717}
{"ts":1746159720000,"o":97126,"h":97149.5,"l":97120.8,"c":97141.4,"v":165100,"usd":1.69962719}
{"ts":1746159780000,"o":97141.4,"h":97199.2,"l":97141.4,"c":97169.9,"v":48700,"usd":0.50112448}
{"ts":1746159840000,"o":97169.9,"h":97191.3,"l":97167.2,"c":97191.3,"v":119500,"usd":1.22961584}
{"ts":1746159900000,"o":97191.3,"h":97177.1,"l":97174.4,"c":97177.1,"v":17700,"usd":0.18214206}
{"ts":1746159960000,"o":97177.1,"h":97177.1,"l":97102.9,"c":97102.9,"v":418900,"usd":4.31297616}
{"ts":1746160020000,"o":97102.9,"h":97107,"l":97090,"c":97096,"v":178500,"usd":1.83846607}
{"ts":1746160080000,"o":97096,"h":97098.6,"l":97088.5,"c":97088.5,"v":113800,"usd":1.17212569}
{"ts":1746160140000,"o":97088.5,"h":97088.7,"l":97080,"c":97080,"v":53100,"usd":0.54695716}
{"ts":1746160200000,"o":97080,"h":97080.1,"l":97080,"c":97080.1,"v":40200,"usd":0.41409216}
{"ts":1746160260000,"o":97080.1,"h":97080,"l":97030.3,"c":97030.3,"v":168600,"usd":1.73686899}
{"ts":1746160320000,"o":97030.3,"h":97030.4,"l":97002.1,"c":97002.1,"v":22600,"usd":0.23295687}
{"ts":1746160380000,"o":97002.1,"h":97002.1,"l":96994,"c":96994.1,"v":141000,"usd":1.45359858}
{"ts":1746160440000,"o":96994.1,"h":96994.1,"l":96994.1,"c":96994.1,"v":35300,"usd":0.36393947}
{"ts":1746160500000,"o":96994.1,"h":96994.2,"l":96990,"c":96990,"v":1800,"usd":0.0185579}
{"ts":1746160560000,"o":96990,"h":96987.9,"l":96950,"c":96968.8,"v":476700,"usd":4.91649136}
{"ts":1746160620000,"o":96968.8,"h":96967,"l":96931.1,"c":96931.1,"v":496900,"usd":5.12567317}
{"ts":1746160680000,"o":96931.1,"h":96980,"l":96920.1,"c":96977.2,"v":122100,"usd":1.25940958}
{"ts":1746160740000,"o":96977.2,"h":96986.6,"l":96986.5,"c":96986.5,"v":194600,"usd":2.00646222}
{"ts":1746160800000,"o":96986.5,"h":96972.7,"l":96966,"c":96969.1,"v":34500,"usd":0.355783}
{"ts":1746160860000,"o":96969.1,"h":96984,"l":96967,"c":96967,"v":32000,"usd":0.32998027}
{"ts":1746160920000,"o":96967,"h":96960,"l":96940.3,"c":96940.3,"v":500,"usd":0.00515718}
{"ts":1746160980000,"o":96940.3,"h":96928.9,"l":96910.1,"c":96928.9,"v":224500,"usd":2.31632242}
{"ts":1746161040000,"o":96928.9,"h":96924.6,"l":96918.1,"c":96924.6,"v":10000,"usd":0.10317447}
{"ts":1746161100000,"o":96924.6,"h":96922.5,"l":96918,"c":96918,"v":21100,"usd":0.2177092}
{"ts":1746161160000,"o":96918,"h":96918,"l":96890,"c":96890,"v":203400,"usd":2.09881315}
{"ts":1746161220000,"o":96890,"h":96890,"l":96890,"c":96890,"v":0,"usd":0}
{"ts":1746161280000,"o":96890,"h":96880.5,"l":96868.3,"c":96877.7,"v":132600,"usd":1.36873909}
{"ts":1746161340000,"o":96877.7,"h":96920,"l":96860,"c":96920,"v":299200,"usd":3.0884411}
{"ts":1746161400000,"o":96920,"h":96921.5,"l":96905.8,"c":96905.8,"v":110000,"usd":1.1351228}
{"ts":1746161460000,"o":96905.8,"h":96981.4,"l":96905.8,"c":96974.2,"v":92600,"usd":0.95520172}
{"ts":1746161520000,"o":96974.2,"h":96986.5,"l":96950.5,"c":96950.5,"v":141000,"usd":1.45384907}
{"ts":1746161580000,"o":96950.5,"h":96950,"l":96920,"c":96920,"v":1000,"usd":0.01031611}
{"ts":1746161640000,"o":96920,"h":96910.1,"l":96870.2,"c":96896.4,"v":130000,"usd":1.34175573}
{"ts":1746161700000,"o":96896.4,"h":96910.5,"l":96896.5,"c":96910.5,"v":9000,"usd":0.0928704}
{"ts":1746161760000,"o":96910.5,"h":96919.8,"l":96919.8,"c":96919.8,"v":1500,"usd":0.0154767}
{"ts":1746161820000,"o":96919.8,"h":96919.9,"l":96906.8,"c":96906.8,"v":1300,"usd":0.01341398}
{"ts":1746161880000,"o":96906.8,"h":96906.8,"l":96906.8,"c":96906.8,"v":14000,"usd":0.1444688}
{"ts":1746161940000,"o":96906.8,"h":96920,"l":96920,"c":96920,"v":16800,"usd":0.17333904}
{"ts":1746162000000,"o":96920,"h":96920,"l":96920,"c":96920,"v":700,"usd":0.00722246}
{"ts":1746162060000,"o":96920,"h":96919.9,"l":96850,"c":96914.3,"v":264200,"usd":2.7267859}
{"ts":1746162120000,"o":96914.3,"h":96918.7,"l":96914.2,"c":96914.2,"v":17300,"usd":0.17850622}
{"ts":1746162180000,"o":96914.2,"h":96913.3,"l":96913.3,"c":96913.3,"v":1700,"usd":0.01754145}
{"ts":1746162240000,"o":96913.3,"h":96919.9,"l":96907.5,"c":96919.9,"v":17200,"usd":0.17746668}
{"ts":1746162300000,"o":96919.9,"h":96961.6,"l":96919.9,"c":96961.5,"v":323400,"usd":3.33614723}
{"ts":1746162360000,"o":96961.5,"h":96960,"l":96936.7,"c":96960,"v":13300,"usd":0.1371844}
{"ts":1746162420000,"o":96960,"h":96971.1,"l":96950.9,"c":96950.9,"v":12000,"usd":0.12376938}
{"ts":1746162480000,"o":96950.9,"h":96968.9,"l":96968.9,"c":96968.9,"v":300,"usd":0.00309378}
{"ts":1746162540000,"o":96968.9,"h":96986.5,"l":96980,"c":96986.5,"v":5900,"usd":0.06083412}
{"ts":1746162600000,"o":96986.5,"h":96986.4,"l":96978.3,"c":96986.4,"v":17900,"usd":0.18456342}
{"ts":1746162660000,"o":96986.4,"h":96986.4,"l":96980,"c":96980,"v":5500,"usd":0.05670934}
{"ts":1746162720000,"o":96980,"h":96971,"l":96969.8,"c":96971,"v":5000,"usd":0.05156207}
{"ts":1746162780000,"o":96971,"h":96973.3,"l":96955.3,"c":96955.3,"v":109300,"usd":1.12724733}
{"ts":1746162840000,"o":96955.3,"h":96956.6,"l":96956.6,"c":96956.6,"v":1300,"usd":0.01340807}
{"ts":1746162900000,"o":96956.6,"h":96956.6,"l":96931.4,"c":96931.4,"v":221000,"usd":2.27951215}
{"ts":1746162960000,"o":96931.4,"h":96936.3,"l":96891.5,"c":96891.5,"v":114100,"usd":1.17715485}
{"ts":1746163020000,"o":96891.5,"h":96883.6,"l":96883.6,"c":96883.6,"v":400,"usd":0.00412868}
{"ts":1746163080000,"o":96883.6,"h":96883.6,"l":96864.4,"c":96864.4,"v":100900,"usd":1.04165489}
{"ts":1746163140000,"o":96864.4,"h":96864.5,"l":96850.1,"c":96864.5,"v":74300,"usd":0.76710086}
{"ts":1746163200000,"o":96864.5,"h":96864.5,"l":96840.1,"c":96840.6,"v":38200,"usd":0.39443895}
{"ts":1746163260000,"o":96840.6,"h":96840.5,"l":96800,"c":96800.1,"v":442900,"usd":4.57483632}
{"ts":1746163320000,"o":96800.1,"h":96805.1,"l":96787,"c":96787,"v":46900,"usd":0.48456418}
{"ts":1746163380000,"o":96787,"h":96799.8,"l":96791.4,"c":96799.8,"v":60400,"usd":0.62402056}
{"ts":1746163440000,"o":96799.8,"h":96791.9,"l":96791.4,"c":96791.9,"v":25700,"usd":0.26551848}
{"ts":1746163500000,"o":96791.9,"h":96819.9,"l":96800,"c":96818.5,"v":80100,"usd":0.82745468}
{"ts":1746163560000,"o":96818.5,"h":96791.5,"l":96791.3,"c":96791.3,"v":97200,"usd":1.0042218}
{"ts":1746163620000,"o":96791.3,"h":96787.4,"l":96787.4,"c":96787.4,"v":35100,"usd":0.36264969}
{"ts":1746163680000,"o":96787.4,"h":96798.9,"l":96787.4,"c":96798.8,"v":65600,"usd":0.67771024}
{"ts":1746163740000,"o":96798.8,"h":96793.1,"l":96787.3,"c":96787.4,"v":10800,"usd":0.11158404}
{"ts":1746163800000,"o":96787.4,"h":96820,"l":96787.4,"c":96820,"v":101200,"usd":1.04549756}
{"ts":1746163860000,"o":96820,"h":96859.9,"l":96833.5,"c":96859.8,"v":60200,"usd":0.62167467}
{"ts":1746163920000,"o":96859.8,"h":96870.5,"l":96860,"c":96870.5,"v":74000,"usd":0.7639491}
{"ts":1746163980000,"o":96870.5,"h":96865,"l":96859.4,"c":96862.6,"v":12400,"usd":0.12801576}
{"ts":1746164040000,"o":96862.6,"h":96870.5,"l":96835.4,"c":96835.4,"v":5900,"usd":0.06091722}
{"ts":1746164100000,"o":96835.4,"h":96820,"l":96810,"c":96810,"v":700,"usd":0.00723032}
{"ts":1746164160000,"o":96810,"h":96800.1,"l":96787.4,"c":96788.1,"v":44700,"usd":0.46182602}
{"ts":1746164220000,"o":96788.1,"h":96801.7,"l":96801.6,"c":96801.6,"v":10500,"usd":0.1084692}
{"ts":1746164280000,"o":96801.6,"h":96787.4,"l":96787.4,"c":96787.4,"v":1700,"usd":0.01756423}
{"ts":1746164340000,"o":96787.4,"h":96810.1,"l":96793.3,"c":96810.1,"v":24900,"usd":0.25724281}
{"ts":1746164400000,"o":96810.1,"h":96793.2,"l":96793.2,"c":96793.2,"v":7500,"usd":0.07748475}
{"ts":1746164460000,"o":96793.2,"h":96805,"l":96787.6,"c":96805,"v":67500,"usd":0.69740126}
{"ts":1746164520000,"o":96805,"h":96828.8,"l":96805,"c":96828.8,"v":52600,"usd":0.54333179}
{"ts":1746164580000,"o":96828.8,"h":96828.8,"l":96790.9,"c":96794.5,"v":137800,"usd":1.42323883}
{"ts":1746164640000,"o":96794.5,"h":96791.3,"l":96787.3,"c":96787.3,"v":109200,"usd":1.12824116}
{"ts":1746164700000,"o":96787.3,"h":96787.4,"l":96787.4,"c":96787.4,"v":22300,"usd":0.23040137}
{"ts":1746164760000,"o":96787.4,"h":96787.4,"l":96787.4,"c":96787.4,"v":0,"usd":0}
{"ts":1746164820000,"o":96787.4,"h":96824.6,"l":96794.4,"c":96824.4,"v":155100,"usd":1.60216203}
{"ts":1746164880000,"o":96824.4,"h":96855,"l":96829.2,"c":96855,"v":6300,"usd":0.06505365}
{"ts":1746164940000,"o":96855,"h":96870.5,"l":96852.3,"c":96870.5,"v":32000,"usd":0.33034367}
{"ts":1746165000000,"o":96870.5,"h":96870.6,"l":96870.5,"c":96870.5,"v":96400,"usd":0.99513799}
{"ts":1746165060000,"o":96870.5,"h":96849.6,"l":96830,"c":96830,"v":101500,"usd":1.04804877}
{"ts":1746165120000,"o":96830,"h":96799.4,"l":96786.9,"c":96786.9,"v":87700,"usd":0.90602108}
{"ts":1746165180000,"o":96786.9,"h":96785.6,"l":96695.4,"c":96695.4,"v":1967300,"usd":20.33776254}
{"ts":1746165240000,"o":96695.4,"h":96695.4,"l":96635.5,"c":96669.3,"v":528300,"usd":5.46536771}
{"ts":1746165300000,"o":96669.3,"h":96676.1,"l":96669.7,"c":96670.7,"v":162200,"usd":1.6778608}
{"ts":1746165360000,"o":96670.7,"h":96668.1,"l":96654.5,"c":96665.9,"v":189400,"usd":1.95938608}
{"ts":1746165420000,"o":96665.9,"h":96655.4,"l":96620,"c":96651.6,"v":475600,"usd":4.92168295}
{"ts":1746165480000,"o":96651.6,"h":96686.9,"l":96654.8,"c":96686.9,"v":69600,"usd":0.72000573}
{"ts":1746165540000,"o":96686.9,"h":96691.6,"l":96677.1,"c":96691.6,"v":22200,"usd":0.22960242}
{"ts":1746165600000,"o":96691.6,"h":96716.4,"l":96693.9,"c":96693.9,"v":207900,"usd":2.1499434}
{"ts":1746165660000,"o":96693.9,"h":96693.9,"l":96613.1,"c":96639.8,"v":711600,"usd":7.36320459}
{"ts":1746165720000,"o":96639.8,"h":96659.9,"l":96606.5,"c":96606.5,"v":28900,"usd":0.29905852}
{"ts":1746165780000,"o":96606.5,"h":96619.3,"l":96600.1,"c":96618.3,"v":43300,"usd":0.44822923}
{"ts":1746165840000,"o":96618.3,"h":96618.3,"l":96580.8,"c":96580.8,"v":2179000,"usd":22.55981185}
{"ts":1746165900000,"o":96580.8,"h":96588.1,"l":96588.1,"c":96588.1,"v":49300,"usd":0.51041276}
{"ts":1746165960000,"o":96588.1,"h":96627.5,"l":96588.1,"c":96612.3,"v":271700,"usd":2.81245372}
{"ts":1746166020000,"o":96612.3,"h":96699.9,"l":96612.4,"c":96699.9,"v":147700,"usd":1.52782902}
{"ts":1746166080000,"o":96699.9,"h":96739.9,"l":96700,"c":96739.9,"v":175400,"usd":1.81376016}
{"ts":1746166140000,"o":96739.9,"h":96749.8,"l":96730.5,"c":96741.9,"v":120000,"usd":1.24036278}
{"ts":1746166200000,"o":96741.9,"h":96744.5,"l":96741.9,"c":96744.5,"v":7500,"usd":0.0775239}
{"ts":1746166260000,"o":96744.5,"h":96748.3,"l":96744.4,"c":96744.4,"v":500,"usd":0.00516809}
{"ts":1746166320000,"o":96744.4,"h":96746.3,"l":96715.5,"c":96746.3,"v":107400,"usd":1.11046512}
{"ts":1746166380000,"o":96746.3,"h":96750.1,"l":96736.7,"c":96750.1,"v":31700,"usd":0.32768961}
{"ts":1746166440000,"o":96750.1,"h":96743.9,"l":96713.1,"c":96713.1,"v":31700,"usd":0.32772237}
{"ts":1746166500000,"o":96713.1,"h":96713,"l":96710,"c":96710.8,"v":3500,"usd":0.03619029}
{"ts":1746166560000,"o":96710.8,"h":96701.7,"l":96684.7,"c":96684.7,"v":214700,"usd":2.22043358}
{"ts":1746166620000,"o":96684.7,"h":96736.3,"l":96711.2,"c":96736.3,"v":22700,"usd":0.23466492}
{"ts":1746166680000,"o":96736.3,"h":96736.2,"l":96725.8,"c":96726.7,"v":53900,"usd":0.55721599}
{"ts":1746166740000,"o":96726.7,"h":96726.8,"l":96726.7,"c":96726.8,"v":700,"usd":0.00723688}
{"ts":1746166800000,"o":96726.8,"h":96726.7,"l":96634.4,"c":96634.4,"v":257600,"usd":2.66358976}
{"ts":1746166860000,"o":96634.4,"h":96630.4,"l":96612.9,"c":96623.9,"v":211600,"usd":2.18988676}
{"ts":1746166920000,"o":96623.9,"h":96622.9,"l":96621.9,"c":96621.9,"v":4500,"usd":0.04657299}
{"ts":1746166980000,"o":96621.9,"h":96708.3,"l":96622,"c":96708.3,"v":216300,"usd":2.23791166}
{"ts":1746167040000,"o":96708.3,"h":96718.3,"l":96711.7,"c":96711.7,"v":93600,"usd":0.96781665}
{"ts":1746167100000,"o":96711.7,"h":96701.1,"l":96701.1,"c":96701.1,"v":500,"usd":0.00517055}
{"ts":1746167160000,"o":96701.1,"h":96754.7,"l":96698.3,"c":96733.6,"v":315300,"usd":3.25971006}
{"ts":1746167220000,"o":96733.6,"h":96742.1,"l":96738.7,"c":96738.7,"v":5600,"usd":0.05788638}
{"ts":1746167280000,"o":96738.7,"h":96777.9,"l":96738.7,"c":96777.9,"v":212000,"usd":2.19125538}
{"ts":1746167340000,"o":96777.9,"h":96820,"l":96776.4,"c":96800.9,"v":259400,"usd":2.68001949}
{"ts":1746167400000,"o":96800.9,"h":96844.7,"l":96823.9,"c":96823.9,"v":87200,"usd":0.90050961}
{"ts":1746167460000,"o":96823.9,"h":96818.4,"l":96811.8,"c":96811.8,"v":4800,"usd":0.0495805}
{"ts":1746167520000,"o":96811.8,"h":96878.7,"l":96808.1,"c":96878.5,"v":297000,"usd":3.0668014}
{"ts":1746167580000,"o":96878.5,"h":96871.7,"l":96848.6,"c":96851.6,"v":142600,"usd":1.47216423}
{"ts":1746167640000,"o":96851.6,"h":96851.6,"l":96836.3,"c":96849.1,"v":23400,"usd":0.24162417}
{"ts":1746167700000,"o":96849.1,"h":96865.5,"l":96835.2,"c":96861.6,"v":158700,"usd":1.63842947}
{"ts":1746167760000,"o":96861.6,"h":96831.4,"l":96748.9,"c":96797.9,"v":928300,"usd":9.59064971}
{"ts":1746167820000,"o":96797.9,"h":96797.9,"l":96763.2,"c":96764.1,"v":224100,"usd":2.31559188}
{"ts":1746167880000,"o":96764.1,"h":96761.5,"l":96745.1,"c":96752.2,"v":37500,"usd":0.38757421}
{"ts":1746167940000,"o":96752.2,"h":96752.2,"l":96740.9,"c":96740.9,"v":119000,"usd":1.22995154}
{"ts":1746168000000,"o":96740.9,"h":96736.5,"l":96710.1,"c":96710.1,"v":21500,"usd":0.22228972}
{"ts":1746168060000,"o":96710.1,"h":96710,"l":96690.9,"c":96695,"v":197100,"usd":2.03818531}
{"ts":1746168120000,"o":96695,"h":96716.4,"l":96675.9,"c":96675.9,"v":259500,"usd":2.68373821}
{"ts":1746168180000,"o":96675.9,"h":96710.1,"l":96669.6,"c":96710.1,"v":19200,"usd":0.19859583}
{"ts":1746168240000,"o":96710.1,"h":96704.1,"l":96620.1,"c":96620.1,"v":498300,"usd":5.15463462}
{"ts":1746168300000,"o":96620.1,"h":96653.8,"l":96616.4,"c":96636.1,"v":224200,"usd":2.32040008}
{"ts":1746168360000,"o":96636.1,"h":96631.2,"l":96555.8,"c":96588.9,"v":820600,"usd":8.49519438}
{"ts":1746168420000,"o":96588.9,"h":96612.5,"l":96589,"c":96597.6,"v":83300,"usd":0.86236478}
{"ts":1746168480000,"o":96597.6,"h":96612.8,"l":96597.6,"c":96597.6,"v":32700,"usd":0.33850862}
{"ts":1746168540000,"o":96597.6,"h":96649,"l":96615.6,"c":96649,"v":143100,"usd":1.48083575}
{"ts":1746168600000,"o":96649,"h":96660,"l":96643.1,"c":96660,"v":15900,"usd":0.16450294}
{"ts":1746168660000,"o":96660,"h":96676.8,"l":96658.3,"c":96658.3,"v":20700,"usd":0.21413468}
{"ts":1746168720000,"o":96658.3,"h":96700.6,"l":96658.3,"c":96700.6,"v":140500,"usd":1.45345522}
{"ts":1746168780000,"o":96700.6,"h":96700.5,"l":96680,"c":96687.6,"v":12200,"usd":0.126187}
{"ts":1746168840000,"o":96687.6,"h":96685.6,"l":96685.6,"c":96685.6,"v":21300,"usd":0.22030164}
{"ts":1746168900000,"o":96685.6,"h":96685.6,"l":96660.1,"c":96669.5,"v":56100,"usd":0.58032744}
{"ts":1746168960000,"o":96669.5,"h":96676.5,"l":96656.5,"c":96676.5,"v":14100,"usd":0.14587433}
{"ts":1746169020000,"o":96676.5,"h":96700,"l":96674.6,"c":96699.7,"v":109500,"usd":1.13251794}
{"ts":1746169080000,"o":96699.7,"h":96699.7,"l":96684,"c":96684,"v":65000,"usd":0.67225493}
{"ts":1746169140000,"o":96684,"h":96699.8,"l":96688.9,"c":96699.8,"v":24700,"usd":0.25544045}
{"ts":1746169200000,"o":96699.8,"h":96699.8,"l":96687.9,"c":96699.8,"v":32000,"usd":0.33092256}
{"ts":1746169260000,"o":96699.8,"h":96699.7,"l":96607.1,"c":96661,"v":228600,"usd":2.36543866}
{"ts":1746169320000,"o":96661,"h":96700.6,"l":96670,"c":96700.6,"v":131100,"usd":1.35575051}
{"ts":1746169380000,"o":96700.6,"h":96720.1,"l":96700.7,"c":96720.1,"v":74200,"usd":0.76716781}
{"ts":1746169440000,"o":96720.1,"h":96720.1,"l":96695.4,"c":96706.1,"v":120600,"usd":1.24707762}
{"ts":1746169500000,"o":96706.1,"h":96706.1,"l":96573.2,"c":96573.2,"v":654000,"usd":6.76925458}
{"ts":1746169560000,"o":96573.2,"h":96567.1,"l":96520.6,"c":96548.4,"v":441800,"usd":4.5761509}
{"ts":1746169620000,"o":96548.4,"h":96552.2,"l":96511.4,"c":96536.8,"v":432500,"usd":4.48076476}
{"ts":1746169680000,"o":96536.8,"h":96553,"l":96506.6,"c":96553,"v":383300,"usd":3.97103156}
{"ts":1746169740000,"o":96553,"h":96552.9,"l":96510.6,"c":96520.2,"v":265600,"usd":2.7515647}
{"ts":1746169800000,"o":96520.2,"h":96518.2,"l":96442,"c":96442.4,"v":562000,"usd":5.82577506}
{"ts":1746169860000,"o":96442.4,"h":96543.7,"l":96430.1,"c":96543.7,"v":477500,"usd":4.94986864}
{"ts":1746169920000,"o":96543.7,"h":96568.6,"l":96520.1,"c":96533.4,"v":157600,"usd":1.63246768}
{"ts":1746169980000,"o":96533.4,"h":96524.1,"l":96506.8,"c":96524.1,"v":84000,"usd":0.87032745}
{"ts":1746170040000,"o":96524.1,"h":96577.7,"l":96524.1,"c":96530,"v":210600,"usd":2.18138278}
{"ts":1746170100000,"o":96530,"h":96532.7,"l":96524,"c":96524,"v":481500,"usd":4.98819011}
{"ts":1746170160000,"o":96524,"h":96520,"l":96431.6,"c":96500,"v":86900,"usd":0.90084067}
{"ts":1746170220000,"o":96500,"h":96593.4,"l":96517.6,"c":96593.4,"v":453800,"usd":4.6996974}
{"ts":1746170280000,"o":96593.4,"h":96640,"l":96590,"c":96639.9,"v":293000,"usd":3.03249044}
{"ts":1746170340000,"o":96639.9,"h":96680,"l":96609.1,"c":96680,"v":503300,"usd":5.20856106}
{"ts":1746170400000,"o":96680,"h":96718.6,"l":96690.7,"c":96718.4,"v":466500,"usd":4.82378841}
{"ts":1746170460000,"o":96718.4,"h":96727.3,"l":96704.5,"c":96711.8,"v":653200,"usd":6.75352642}
{"ts":1746170520000,"o":96711.8,"h":96718.9,"l":96690,"c":96690,"v":113700,"usd":1.17564787}
{"ts":1746170580000,"o":96690,"h":96680,"l":96638.1,"c":96638.1,"v":9000,"usd":0.09312406}
{"ts":1746170640000,"o":96638.1,"h":96660,"l":96652.1,"c":96652.1,"v":105600,"usd":1.09257478}
{"ts":1746170700000,"o":96652.1,"h":96651.5,"l":96621.2,"c":96641.7,"v":63900,"usd":0.6612444}
{"ts":1746170760000,"o":96641.7,"h":96637,"l":96626.8,"c":96636.9,"v":97600,"usd":1.00996568}
{"ts":1746170820000,"o":96636.9,"h":96657.1,"l":96616.2,"c":96657.1,"v":46600,"usd":0.48212382}
{"ts":1746170880000,"o":96657.1,"h":96655.2,"l":96603.6,"c":96603.6,"v":173800,"usd":1.79845395}
{"ts":1746170940000,"o":96603.6,"h":96651.7,"l":96645.9,"c":96651.6,"v":53300,"usd":0.55148958}
{"ts":1746171000000,"o":96651.6,"h":96650,"l":96608.7,"c":96610.1,"v":130500,"usd":1.35033237}
{"ts":1746171060000,"o":96610.1,"h":96610.1,"l":96597.4,"c":96597.4,"v":76600,"usd":0.7929577}
{"ts":1746171120000,"o":96597.4,"h":96648.7,"l":96600.2,"c":96636.8,"v":173200,"usd":1.79277537}
{"ts":1746171180000,"o":96636.8,"h":96628,"l":96530,"c":96530,"v":210800,"usd":2.18264027}
{"ts":1746171240000,"o":96530,"h":96525.1,"l":96438,"c":96445,"v":278900,"usd":2.89046477}
{"ts":1746171300000,"o":96445,"h":96479,"l":96430.4,"c":96475.2,"v":203000,"usd":2.10476929}
{"ts":1746171360000,"o":96475.2,"h":96493.4,"l":96450,"c":96493.4,"v":154600,"usd":1.60231122}
{"ts":1746171420000,"o":96493.4,"h":96507.9,"l":96478.5,"c":96481.2,"v":63100,"usd":0.653953}
{"ts":1746171480000,"o":96481.2,"h":96449.9,"l":96360.1,"c":96369.8,"v":981600,"usd":10.1822792}
{"ts":1746171540000,"o":96369.8,"h":96373.4,"l":96349.7,"c":96360.3,"v":166200,"usd":1.72489339}
{"ts":1746171600000,"o":96360.3,"h":96410.1,"l":96379,"c":96410.1,"v":135700,"usd":1.40784287}
{"ts":1746171660000,"o":96410.1,"h":96429.1,"l":96375.4,"c":96375.4,"v":236700,"usd":2.45561234}
{"ts":1746171720000,"o":96375.4,"h":96429.9,"l":96359.9,"c":96419.9,"v":163300,"usd":1.69410165}
{"ts":1746171780000,"o":96419.9,"h":96441.5,"l":96394.5,"c":96441.5,"v":97400,"usd":1.01017379}
{"ts":1746171840000,"o":96441.5,"h":96500,"l":96456.4,"c":96494,"v":92200,"usd":0.95560335}
{"ts":1746171900000,"o":96494,"h":96500,"l":96472.1,"c":96500,"v":66600,"usd":0.6902631}
{"ts":1746171960000,"o":96500,"h":96507.9,"l":96485.1,"c":96507.9,"v":245500,"usd":2.54409238}
{"ts":1746172020000,"o":96507.9,"h":96519.9,"l":96446.3,"c":96446.3,"v":104000,"usd":1.07792068}
{"ts":1746172080000,"o":96446.3,"h":96466.9,"l":96405.2,"c":96423.8,"v":20900,"usd":0.21671548}
{"ts":1746172140000,"o":96423.8,"h":96468.3,"l":96407,"c":96468.3,"v":33600,"usd":0.3484334}
{"ts":1746172200000,"o":96468.3,"h":96492.7,"l":96437.7,"c":96454.3,"v":235300,"usd":2.4389496}
{"ts":1746172260000,"o":96454.3,"h":96485.1,"l":96458.3,"c":96479.4,"v":43100,"usd":0.44676133}
{"ts":1746172320000,"o":96479.4,"h":96470.2,"l":96470.1,"c":96470.2,"v":27500,"usd":0.28506225}
{"ts":1746172380000,"o":96470.2,"h":96470.1,"l":96430.3,"c":96460.2,"v":168100,"usd":1.74270537}
{"ts":1746172440000,"o":96460.2,"h":96466.2,"l":96412.1,"c":96418.9,"v":38000,"usd":0.39399558}
{"ts":1746172500000,"o":96418.9,"h":96410.6,"l":96360.7,"c":96410.5,"v":236000,"usd":2.44819126}
{"ts":1746172560000,"o":96410.5,"h":96422.4,"l":96405.7,"c":96405.7,"v":173400,"usd":1.79857519}
{"ts":1746172620000,"o":96405.7,"h":96427.3,"l":96405.7,"c":96422.4,"v":70200,"usd":0.72815528}
{"ts":1746172680000,"o":96422.4,"h":96408,"l":96390.2,"c":96390.2,"v":103500,"usd":1.07361068}
{"ts":1746172740000,"o":96390.2,"h":96406.8,"l":96372.9,"c":96376.9,"v":135400,"usd":1.40476902}
{"ts":1746172800000,"o":96376.9,"h":96376.9,"l":96342.9,"c":96342.9,"v":266900,"usd":2.76962856}
{"ts":1746172860000,"o":96342.9,"h":96370.8,"l":96328.4,"c":96370.6,"v":512000,"usd":5.31394541}
{"ts":1746172920000,"o":96370.6,"h":96432.5,"l":96355.9,"c":96415.3,"v":278500,"usd":2.88914852}
{"ts":1746172980000,"o":96415.3,"h":96466.2,"l":96425.5,"c":96466.2,"v":230500,"usd":2.38972257}
{"ts":1746173040000,"o":96466.2,"h":96461.9,"l":96416.3,"c":96418.2,"v":140400,"usd":1.45568223}
{"ts":1746173100000,"o":96418.2,"h":96439.5,"l":96428.3,"c":96428.3,"v":99000,"usd":1.0265805}
{"ts":1746173160000,"o":96428.3,"h":96455.7,"l":96420.6,"c":96430.1,"v":92200,"usd":0.95610487}
{"ts":1746173220000,"o":96430.1,"h":96437,"l":96430,"c":96430,"v":18100,"usd":0.18768871}
{"ts":1746173280000,"o":96430,"h":96476.8,"l":96430,"c":96476.8,"v":159400,"usd":1.65253476}
{"ts":1746173340000,"o":96476.8,"h":96494.3,"l":96476.8,"c":96487,"v":129000,"usd":1.3370867}
{"ts":1746173400000,"o":96487,"h":96486.9,"l":96475.6,"c":96475.6,"v":17400,"usd":0.18035466}
{"ts":1746173460000,"o":96475.6,"h":96500,"l":96471.6,"c":96500,"v":258200,"usd":2.67601431}
{"ts":1746173520000,"o":96500,"h":96548.2,"l":96497.3,"c":96538.5,"v":487100,"usd":5.04640156}
{"ts":1746173580000,"o":96538.5,"h":96566.6,"l":96534.5,"c":96566.6,"v":376500,"usd":3.89943849}
{"ts":1746173640000,"o":96566.6,"h":96566.6,"l":96549.3,"c":96566.6,"v":59900,"usd":0.62032035}
{"ts":1746173700000,"o":96566.6,"h":96540,"l":96540,"c":96540,"v":400,"usd":0.00414336}
{"ts":1746173760000,"o":96540,"h":96566.6,"l":96526.5,"c":96526.5,"v":97600,"usd":1.01080173}
{"ts":1746173820000,"o":96526.5,"h":96566.7,"l":96535.4,"c":96566.7,"v":115100,"usd":1.19224699}
{"ts":1746173880000,"o":96566.7,"h":96572.6,"l":96565.2,"c":96565.2,"v":24000,"usd":0.2485196}
{"ts":1746173940000,"o":96565.2,"h":96626.5,"l":96572.7,"c":96626.5,"v":310800,"usd":3.21782976}
{"ts":1746174000000,"o":96626.5,"h":96648.4,"l":96626.1,"c":96645.9,"v":39200,"usd":0.40562042}
{"ts":1746174060000,"o":96645.9,"h":96646,"l":96645.9,"c":96646,"v":121300,"usd":1.25509409}
{"ts":1746174120000,"o":96646,"h":96648.1,"l":96645.9,"c":96648.1,"v":134400,"usd":1.39061342}
{"ts":1746174180000,"o":96648.1,"h":96656,"l":96648.2,"c":96656,"v":220600,"usd":2.28248653}
{"ts":1746174240000,"o":96656,"h":96653.6,"l":96645.9,"c":96645.9,"v":96100,"usd":0.99435226}
{"ts":1746174300000,"o":96645.9,"h":96656,"l":96642,"c":96642,"v":10000,"usd":0.10346482}
{"ts":1746174360000,"o":96642,"h":96636,"l":96610,"c":96610,"v":15200,"usd":0.15730149}
{"ts":1746174420000,"o":96610,"h":96589.5,"l":96589.4,"c":96589.5,"v":96400,"usd":0.99803884}
{"ts":1746174480000,"o":96589.5,"h":96608.9,"l":96589.5,"c":96608.9,"v":67000,"usd":0.6935704}
{"ts":1746174540000,"o":96608.9,"h":96648.6,"l":96589.5,"c":96627.1,"v":245500,"usd":2.54080075}
{"ts":1746174600000,"o":96627.1,"h":96639.1,"l":96615.7,"c":96615.7,"v":47300,"usd":0.4894845}
{"ts":1746174660000,"o":96615.7,"h":96610,"l":96572.8,"c":96580.1,"v":182000,"usd":1.8842825}
{"ts":1746174720000,"o":96580.1,"h":96582.8,"l":96561.2,"c":96561.2,"v":19900,"usd":0.20606643}
{"ts":1746174780000,"o":96561.2,"h":96578,"l":96530.1,"c":96533.4,"v":42300,"usd":0.4380662}
{"ts":1746174840000,"o":96533.4,"h":96565.8,"l":96522.7,"c":96534.7,"v":400400,"usd":4.14765632}
{"ts":1746174900000,"o":96534.7,"h":96520.1,"l":96500,"c":96500,"v":38300,"usd":0.39685927}
{"ts":1746174960000,"o":96500,"h":96569,"l":96490.6,"c":96569,"v":76700,"usd":0.79468921}
{"ts":1746175020000,"o":96569,"h":96635,"l":96576.5,"c":96635,"v":392200,"usd":4.06026344}
{"ts":1746175080000,"o":96635,"h":96680,"l":96631.5,"c":96680,"v":159100,"usd":1.6458894}
{"ts":1746175140000,"o":96680,"h":96684.3,"l":96668,"c":96668.1,"v":1400,"usd":0.01448042}
{"ts":1746175200000,"o":96668.1,"h":96714.1,"l":96672.2,"c":96714.1,"v":194300,"usd":2.00951261}
{"ts":1746175260000,"o":96714.1,"h":96732.7,"l":96684.3,"c":96684.3,"v":348400,"usd":3.60246326}
{"ts":1746175320000,"o":96684.3,"h":96766.5,"l":96684.2,"c":96720.4,"v":132600,"usd":1.37092896}
{"ts":1746175380000,"o":96720.4,"h":96755.6,"l":96718.7,"c":96755.6,"v":90200,"usd":0.93244971}
{"ts":1746175440000,"o":96755.6,"h":96761,"l":96745.5,"c":96745.5,"v":195800,"usd":2.02372797}
{"ts":1746175500000,"o":96745.5,"h":96745.5,"l":96720,"c":96720,"v":72300,"usd":0.74733793}
{"ts":1746175560000,"o":96720,"h":96733.3,"l":96714.5,"c":96724.7,"v":35500,"usd":0.36701975}
{"ts":1746175620000,"o":96724.7,"h":96745.5,"l":96716.6,"c":96745.5,"v":68000,"usd":0.70289921}
{"ts":1746175680000,"o":96745.5,"h":96745.5,"l":96734.5,"c":96734.5,"v":82400,"usd":0.85173532}
{"ts":1746175740000,"o":96734.5,"h":96735.2,"l":96735.1,"c":96735.2,"v":61600,"usd":0.63679}
{"ts":1746175800000,"o":96735.2,"h":96735.1,"l":96700,"c":96700,"v":298000,"usd":3.08142249}
{"ts":1746175860000,"o":96700,"h":96697.1,"l":96680.2,"c":96689.2,"v":183700,"usd":1.8997991}
{"ts":1746175920000,"o":96689.2,"h":96680,"l":96670,"c":96677.6,"v":23900,"usd":0.24721839}
{"ts":1746175980000,"o":96677.6,"h":96700,"l":96691.1,"c":96692.3,"v":55600,"usd":0.57500695}
{"ts":1746176040000,"o":96692.3,"h":96692.2,"l":96649.3,"c":96667.3,"v":477300,"usd":4.93725416}
{"ts":1746176100000,"o":96667.3,"h":96669.2,"l":96669.2,"c":96669.2,"v":100,"usd":0.00103446}
{"ts":1746176160000,"o":96669.2,"h":96677.2,"l":96643,"c":96643,"v":76000,"usd":0.78627636}
{"ts":1746176220000,"o":96643,"h":96643,"l":96595.3,"c":96602,"v":139200,"usd":1.44056735}
{"ts":1746176280000,"o":96602,"h":96605.3,"l":96602,"c":96605.3,"v":60200,"usd":0.62316204}
{"ts":1746176340000,"o":96605.3,"h":96611.9,"l":96611.9,"c":96611.9,"v":100,"usd":0.00103507}
{"ts":1746176400000,"o":96611.9,"h":96631,"l":96608.7,"c":96631,"v":47300,"usd":0.48954203}
{"ts":1746176460000,"o":96631,"h":96636,"l":96471.1,"c":96499.9,"v":715800,"usd":7.41502727}
{"ts":1746176520000,"o":96499.9,"h":96532,"l":96506.5,"c":96532,"v":87100,"usd":0.90237241}
{"ts":1746176580000,"o":96532,"h":96568.9,"l":96532.1,"c":96553.6,"v":109500,"usd":1.13410739}
{"ts":1746176640000,"o":96553.6,"h":96558.5,"l":96530.2,"c":96530.2,"v":74900,"usd":0.77582573}
{"ts":1746176700000,"o":96530.2,"h":96541.6,"l":96500,"c":96500,"v":57000,"usd":0.59049752}
{"ts":1746176760000,"o":96500,"h":96550,"l":96483.8,"c":96550,"v":143900,"usd":1.49086425}
{"ts":1746176820000,"o":96550,"h":96647.9,"l":96560,"c":96647.9,"v":315000,"usd":3.26056821}
{"ts":1746176880000,"o":96647.9,"h":96700,"l":96641.8,"c":96700,"v":192800,"usd":1.99422738}
{"ts":1746176940000,"o":96700,"h":96758.5,"l":96706.3,"c":96745.5,"v":230900,"usd":2.3871846}
{"ts":1746177000000,"o":96745.5,"h":96768.9,"l":96750.1,"c":96750.1,"v":19200,"usd":0.19844009}
{"ts":1746177060000,"o":96750.1,"h":96792.2,"l":96750.2,"c":96783.7,"v":204100,"usd":2.10900626}
{"ts":1746177120000,"o":96783.7,"h":96783.6,"l":96760,"c":96760,"v":166900,"usd":1.72461649}
{"ts":1746177180000,"o":96760,"h":96754.9,"l":96750.2,"c":96754.8,"v":166000,"usd":1.7157281}
{"ts":1746177240000,"o":96754.8,"h":96775.4,"l":96750.1,"c":96775.4,"v":172600,"usd":1.78378928}
{"ts":1746177300000,"o":96775.4,"h":96783.7,"l":96772.6,"c":96783.7,"v":35000,"usd":0.36164301}
{"ts":1746177360000,"o":96783.7,"h":96783.7,"l":96769,"c":96769,"v":54000,"usd":0.557945}
{"ts":1746177420000,"o":96769,"h":96768.9,"l":96730.2,"c":96730.2,"v":68200,"usd":0.70493039}
{"ts":1746177480000,"o":96730.2,"h":96745.5,"l":96730.1,"c":96730.1,"v":50200,"usd":0.51892012}
{"ts":1746177540000,"o":96730.1,"h":96730.1,"l":96700.2,"c":96730,"v":184900,"usd":1.91186553}
{"ts":1746177600000,"o":96730,"h":96739.9,"l":96700.5,"c":96708.2,"v":26900,"usd":0.2781335}
{"ts":1746177660000,"o":96708.2,"h":96703.1,"l":96703.1,"c":96703.1,"v":100,"usd":0.00103409}
{"ts":1746177720000,"o":96703.1,"h":96700.1,"l":96681.9,"c":96681.9,"v":208500,"usd":2.15626866}
{"ts":1746177780000,"o":96681.9,"h":96665.1,"l":96630.1,"c":96630.1,"v":20600,"usd":0.21314368}
{"ts":1746177840000,"o":96630.1,"h":96672.1,"l":96630.2,"c":96672.1,"v":178000,"usd":1.84196954}
{"ts":1746177900000,"o":96672.1,"h":96700.7,"l":96671.9,"c":96697.2,"v":13600,"usd":0.14065675}
{"ts":1746177960000,"o":96697.2,"h":96700.8,"l":96674.4,"c":96700.8,"v":147200,"usd":1.52232557}
{"ts":1746178020000,"o":96700.8,"h":96690.3,"l":96680.1,"c":96680.1,"v":101300,"usd":1.04767829}
{"ts":1746178080000,"o":96680.1,"h":96729.7,"l":96680.2,"c":96706.4,"v":191400,"usd":1.97940303}
{"ts":1746178140000,"o":96706.4,"h":96730.1,"l":96710.2,"c":96730,"v":16200,"usd":0.16748115}
{"ts":1746178200000,"o":96730,"h":96724.9,"l":96700.2,"c":96712.5,"v":65600,"usd":0.67834785}
{"ts":1746178260000,"o":96712.5,"h":96748.1,"l":96700.1,"c":96748.1,"v":269900,"usd":2.79095627}
{"ts":1746178320000,"o":96748.1,"h":96749.9,"l":96720,"c":96720,"v":13700,"usd":0.14162167}
{"ts":1746178380000,"o":96720,"h":96710,"l":96670,"c":96670,"v":18200,"usd":0.18824552}
{"ts":1746178440000,"o":96670,"h":96660,"l":96630.5,"c":96630.6,"v":47100,"usd":0.48739995}
{"ts":1746178500000,"o":96630.6,"h":96639.3,"l":96639.3,"c":96639.3,"v":1000,"usd":0.0103478}
{"ts":1746178560000,"o":96639.3,"h":96639.4,"l":96639.3,"c":96639.3,"v":115900,"usd":1.19929865}
{"ts":1746178620000,"o":96639.3,"h":96639.4,"l":96639.4,"c":96639.4,"v":2000,"usd":0.0206954}
{"ts":1746178680000,"o":96639.4,"h":96639.3,"l":96639.3,"c":96639.3,"v":107000,"usd":1.1072146}
{"ts":1746178740000,"o":96639.3,"h":96639.3,"l":96630.6,"c":96639.3,"v":19700,"usd":0.20386219}
{"ts":1746178800000,"o":96639.3,"h":96639.4,"l":96621.9,"c":96621.9,"v":149400,"usd":1.54598821}
{"ts":1746178860000,"o":96621.9,"h":96625,"l":96608.2,"c":96608.8,"v":83100,"usd":0.86015828}
{"ts":1746178920000,"o":96608.8,"h":96630.4,"l":96600.2,"c":96605.3,"v":192700,"usd":1.99472154}
{"ts":1746178980000,"o":96605.3,"h":96639.4,"l":96615.7,"c":96639.4,"v":40900,"usd":0.42328209}
{"ts":1746179040000,"o":96639.4,"h":96639.4,"l":96605.2,"c":96605.2,"v":12300,"usd":0.12728181}
{"ts":1746179100000,"o":96605.2,"h":96605,"l":96600.5,"c":96600.5,"v":102600,"usd":1.06205664}
{"ts":1746179160000,"o":96600.5,"h":96600.5,"l":96600.4,"c":96600.4,"v":11100,"usd":0.11490609}
{"ts":1746179220000,"o":96600.4,"h":96640,"l":96600.4,"c":96640,"v":105500,"usd":1.09179287}
{"ts":1746179280000,"o":96640,"h":96640,"l":96640,"c":96640,"v":0,"usd":0}
{"ts":1746179340000,"o":96640,"h":96692.3,"l":96640,"c":96692.3,"v":233200,"usd":2.41289278}
{"ts":1746179400000,"o":96692.3,"h":96725.8,"l":96694.4,"c":96700.2,"v":331600,"usd":3.42907868}
{"ts":1746179460000,"o":96700.2,"h":96700.2,"l":96700.1,"c":96700.1,"v":17000,"usd":0.17580125}
{"ts":1746179520000,"o":96700.1,"h":96700.1,"l":96641.5,"c":96643.6,"v":147900,"usd":1.52972678}
{"ts":1746179580000,"o":96643.6,"h":96644.2,"l":96630.1,"c":96630.2,"v":29100,"usd":0.30113967}
{"ts":1746179640000,"o":96630.2,"h":96643.5,"l":96643.4,"c":96643.5,"v":900,"usd":0.00931257}
{"ts":1746179700000,"o":96643.5,"h":96643.5,"l":96630.1,"c":96630.2,"v":127600,"usd":1.32035146}
{"ts":1746179760000,"o":96630.2,"h":96638.9,"l":96638.9,"c":96638.9,"v":200,"usd":0.00206956}
{"ts":1746179820000,"o":96638.9,"h":96663.8,"l":96640.1,"c":96640.1,"v":160400,"usd":1.65967147}
{"ts":1746179880000,"o":96640.1,"h":96643,"l":96630,"c":96643,"v":9700,"usd":0.10037895}
{"ts":1746179940000,"o":96643,"h":96643,"l":96643,"c":96643,"v":0,"usd":0}
{"ts":1746180000000,"o":96643,"h":96642.9,"l":96600.5,"c":96612.9,"v":116200,"usd":1.20284787}
{"ts":1746180060000,"o":96612.9,"h":96680.1,"l":96603,"c":96649.6,"v":128800,"usd":1.33264915}
{"ts":1746180120000,"o":96649.6,"h":96653,"l":96640.1,"c":96640.1,"v":6600,"usd":0.06828852}
{"ts":1746180180000,"o":96640.1,"h":96647.4,"l":96625.5,"c":96647.4,"v":12900,"usd":0.13349798}
{"ts":1746180240000,"o":96647.4,"h":96677.4,"l":96644.7,"c":96677.4,"v":147600,"usd":1.52679822}
{"ts":1746180300000,"o":96677.4,"h":96730,"l":96691.6,"c":96730,"v":34800,"usd":0.35989403}
{"ts":1746180360000,"o":96730,"h":96740,"l":96729.9,"c":96740,"v":128700,"usd":1.33051292}
{"ts":1746180420000,"o":96740,"h":96768.9,"l":96750,"c":96768.8,"v":51900,"usd":0.53633632}
{"ts":1746180480000,"o":96768.8,"h":96768.8,"l":96768.8,"c":96768.8,"v":0,"usd":0}
{"ts":1746180540000,"o":96768.8,"h":96768.9,"l":96754.8,"c":96768.9,"v":34500,"usd":0.35655105}
{"ts":1746180600000,"o":96768.9,"h":96792,"l":96768.9,"c":96783.7,"v":193300,"usd":1.99740399}
{"ts":1746180660000,"o":96783.7,"h":96770.8,"l":96770.8,"c":96770.8,"v":47900,"usd":0.49498423}
{"ts":1746180720000,"o":96770.8,"h":96760,"l":96750,"c":96750,"v":6600,"usd":0.06821316}
{"ts":1746180780000,"o":96750,"h":96761.9,"l":96740.1,"c":96757.7,"v":68100,"usd":0.7039063}
{"ts":1746180840000,"o":96757.7,"h":96761.5,"l":96761.5,"c":96761.5,"v":6300,"usd":0.06510861}
{"ts":1746180900000,"o":96761.5,"h":96748.9,"l":96748.9,"c":96748.9,"v":1600,"usd":0.0165376}
{"ts":1746180960000,"o":96748.9,"h":96815.5,"l":96765,"c":96784,"v":582400,"usd":6.0168048}
{"ts":1746181020000,"o":96784,"h":96815.4,"l":96784,"c":96810.3,"v":59900,"usd":0.61873917}
{"ts":1746181080000,"o":96810.3,"h":96804.7,"l":96792.4,"c":96804.7,"v":14800,"usd":0.15290342}
{"ts":1746181140000,"o":96804.7,"h":96815.5,"l":96815.5,"c":96815.5,"v":7400,"usd":0.07643386}
{"ts":1746181200000,"o":96815.5,"h":96825,"l":96815.4,"c":96825,"v":126100,"usd":1.30247397}
{"ts":1746181260000,"o":96825,"h":96846.6,"l":96790.2,"c":96846.6,"v":528200,"usd":5.4550075}
{"ts":1746181320000,"o":96846.6,"h":96916.9,"l":96846.6,"c":96860,"v":629800,"usd":6.50070638}
{"ts":1746181380000,"o":96860,"h":96843.8,"l":96839.1,"c":96839.1,"v":148800,"usd":1.53656601}
{"ts":1746181440000,"o":96839.1,"h":96834.4,"l":96828.5,"c":96834.4,"v":19500,"usd":0.20137882}
{"ts":1746181500000,"o":96834.4,"h":96836.7,"l":96833.5,"c":96833.5,"v":540400,"usd":5.58066113}
{"ts":1746181560000,"o":96833.5,"h":96833.5,"l":96792.6,"c":96796,"v":1651500,"usd":17.05512974}
{"ts":1746181620000,"o":96796,"h":96796,"l":96777.7,"c":96794.9,"v":74700,"usd":0.77177524}
{"ts":1746181680000,"o":96794.9,"h":96834.5,"l":96794.9,"c":96834.5,"v":86300,"usd":0.8914214}
{"ts":1746181740000,"o":96834.5,"h":96855.6,"l":96834.5,"c":96855.6,"v":135000,"usd":1.39407223}
{"ts":1746181800000,"o":96855.6,"h":96878.2,"l":96855.5,"c":96875.9,"v":132000,"usd":1.36275608}
{"ts":1746181860000,"o":96875.9,"h":96890,"l":96875.9,"c":96889.9,"v":426600,"usd":4.40312307}
{"ts":1746181920000,"o":96889.9,"h":96890,"l":96873.2,"c":96890,"v":145300,"usd":1.49970622}
{"ts":1746181980000,"o":96890,"h":96899.9,"l":96850.4,"c":96870,"v":202800,"usd":2.0932508}
{"ts":1746182040000,"o":96870,"h":96871.3,"l":96841.7,"c":96871.3,"v":37800,"usd":0.39030126}
{"ts":1746182100000,"o":96871.3,"h":96895.1,"l":96870.3,"c":96874.9,"v":112200,"usd":1.15812824}
{"ts":1746182160000,"o":96874.9,"h":96890.9,"l":96874.7,"c":96874.7,"v":309800,"usd":3.19777607}
{"ts":1746182220000,"o":96874.7,"h":96880,"l":96850.1,"c":96880,"v":58700,"usd":0.60599542}
{"ts":1746182280000,"o":96880,"h":96890,"l":96836.3,"c":96841.4,"v":63900,"usd":0.65976882}
{"ts":1746182340000,"o":96841.4,"h":96839.1,"l":96804.4,"c":96839,"v":91900,"usd":0.94907231}
{"ts":1746182400000,"o":96839,"h":96837.3,"l":96819.9,"c":96829.6,"v":26500,"usd":0.27366551}
{"ts":1746182460000,"o":96829.6,"h":96819.2,"l":96800.6,"c":96807.3,"v":125900,"usd":1.30039348}
{"ts":1746182520000,"o":96807.3,"h":96859.9,"l":96819.3,"c":96859.9,"v":225700,"usd":2.33072176}
{"ts":1746182580000,"o":96859.9,"h":96849.4,"l":96826.4,"c":96840.2,"v":80500,"usd":0.83123632}
{"ts":1746182640000,"o":96840.2,"h":96859.9,"l":96859.4,"c":96859.9,"v":27400,"usd":0.28288308}
{"ts":1746182700000,"o":96859.9,"h":96891.8,"l":96840.2,"c":96891.8,"v":145800,"usd":1.50527177}
{"ts":1746182760000,"o":96891.8,"h":96899.9,"l":96886.7,"c":96886.7,"v":126100,"usd":1.30134729}
{"ts":1746182820000,"o":96886.7,"h":96929.9,"l":96860.8,"c":96929.9,"v":217100,"usd":2.24035812}
{"ts":1746182880000,"o":96929.9,"h":96929.8,"l":96880,"c":96884.7,"v":125800,"usd":1.29826746}
{"ts":1746182940000,"o":96884.7,"h":96870.1,"l":96860,"c":96860.6,"v":9300,"usd":0.09601195}
{"ts":1746183000000,"o":96860.6,"h":96898.1,"l":96866.7,"c":96898.1,"v":145800,"usd":1.50507832}
{"ts":1746183060000,"o":96898.1,"h":96911.5,"l":96866.6,"c":96879.5,"v":63400,"usd":0.65435685}
{"ts":1746183120000,"o":96879.5,"h":96873.9,"l":96850,"c":96850,"v":119500,"usd":1.23364278}
{"ts":1746183180000,"o":96850,"h":96843.4,"l":96815.5,"c":96816.7,"v":19900,"usd":0.20552255}
{"ts":1746183240000,"o":96816.7,"h":96816.7,"l":96816.7,"c":96816.7,"v":0,"usd":0}
{"ts":1746183300000,"o":96816.7,"h":96840,"l":96822.3,"c":96840,"v":60700,"usd":0.62686819}
{"ts":1746183360000,"o":96840,"h":96864.5,"l":96841.8,"c":96841.8,"v":125700,"usd":1.29771966}
{"ts":1746183420000,"o":96841.8,"h":96822.9,"l":96822.9,"c":96822.9,"v":9500,"usd":0.09811695}
{"ts":1746183480000,"o":96822.9,"h":96826.2,"l":96816.7,"c":96826.2,"v":14200,"usd":0.14666222}
{"ts":1746183540000,"o":96826.2,"h":96873.9,"l":96826,"c":96873.9,"v":203200,"usd":2.09786915}
{"ts":1746183600000,"o":96873.9,"h":96899.9,"l":96879.7,"c":96899.9,"v":30800,"usd":0.31787604}
{"ts":1746183660000,"o":96899.9,"h":96986.3,"l":96900,"c":96981.3,"v":503400,"usd":5.19205675}
{"ts":1746183720000,"o":96981.3,"h":96983.2,"l":96948.3,"c":96976.7,"v":101900,"usd":1.05092557}
{"ts":1746183780000,"o":96976.7,"h":96986.3,"l":96940.2,"c":96986,"v":133500,"usd":1.376631}
{"ts":1746183840000,"o":96986,"h":96986,"l":96979.1,"c":96983.9,"v":16800,"usd":0.17322656}
{"ts":1746183900000,"o":96983.9,"h":97008.4,"l":96983.8,"c":97008.3,"v":231600,"usd":2.38788344}
{"ts":1746183960000,"o":97008.3,"h":97024,"l":96988.6,"c":97014.9,"v":229000,"usd":2.36052657}
{"ts":1746184020000,"o":97014.9,"h":97014.9,"l":96963.2,"c":96970.1,"v":164900,"usd":1.69993506}
{"ts":1746184080000,"o":96970.1,"h":96982.9,"l":96970.1,"c":96982.9,"v":15700,"usd":0.16188581}
{"ts":1746184140000,"o":96982.9,"h":97030,"l":96963.2,"c":97030,"v":496800,"usd":5.12224179}
{"ts":1746184200000,"o":97030,"h":97034.7,"l":96963.1,"c":96963.1,"v":94500,"usd":0.97403775}
{"ts":1746184260000,"o":96963.1,"h":96969.5,"l":96950,"c":96969.5,"v":90600,"usd":0.93449617}
{"ts":1746184320000,"o":96969.5,"h":96994.1,"l":96961.3,"c":96973.7,"v":51600,"usd":0.53207491}
{"ts":1746184380000,"o":96973.7,"h":96995.9,"l":96973.7,"c":96993.1,"v":109200,"usd":1.12607988}
{"ts":1746184440000,"o":96993.1,"h":97014.8,"l":96980.4,"c":97014.8,"v":28500,"usd":0.29382973}
{"ts":1746184500000,"o":97014.8,"h":97015.2,"l":96999.1,"c":97000.7,"v":91600,"usd":0.94422132}
{"ts":1746184560000,"o":97000.7,"h":97007.9,"l":96986.2,"c":97007.9,"v":167200,"usd":1.72361295}
{"ts":1746184620000,"o":97007.9,"h":97025.1,"l":97007.8,"c":97023.7,"v":86600,"usd":0.89258954}
{"ts":1746184680000,"o":97023.7,"h":97034.5,"l":97005.1,"c":97005.1,"v":41600,"usd":0.42877451}
{"ts":1746184740000,"o":97005.1,"h":97009.8,"l":97000,"c":97000,"v":44600,"usd":0.45974758}
{"ts":1746184800000,"o":97000,"h":97014.4,"l":97000.1,"c":97001.6,"v":52700,"usd":0.54326714}
{"ts":1746184860000,"o":97001.6,"h":97008.4,"l":97000.3,"c":97008.4,"v":143300,"usd":1.4772103}
{"ts":1746184920000,"o":97008.4,"h":97055.1,"l":96985.5,"c":97020,"v":560900,"usd":5.78125341}
{"ts":1746184980000,"o":97020,"h":97051,"l":97000.8,"c":97051,"v":50200,"usd":0.51732608}
{"ts":1746185040000,"o":97051,"h":97046.1,"l":97015.3,"c":97015.3,"v":42600,"usd":0.43900413}
{"ts":1746185100000,"o":97015.3,"h":97094.8,"l":97016.9,"c":97068.7,"v":555100,"usd":5.71827163}
{"ts":1746185160000,"o":97068.7,"h":97067.9,"l":97030.2,"c":97050,"v":86000,"usd":0.88615162}
{"ts":1746185220000,"o":97050,"h":97052,"l":97030,"c":97030,"v":60000,"usd":0.6182347}
{"ts":1746185280000,"o":97030,"h":97020.1,"l":96950,"c":96950,"v":177800,"usd":1.83299396}
{"ts":1746185340000,"o":96950,"h":96940,"l":96918.3,"c":96939,"v":147600,"usd":1.52280025}
{"ts":1746185400000,"o":96939,"h":96940,"l":96939.9,"c":96940,"v":198400,"usd":2.04663488}
{"ts":1746185460000,"o":96940,"h":96977.7,"l":96945,"c":96977.7,"v":190800,"usd":1.96777974}
{"ts":1746185520000,"o":96977.7,"h":96977.2,"l":96944.9,"c":96951,"v":94800,"usd":0.97769857}
{"ts":1746185580000,"o":96951,"h":96951,"l":96911.5,"c":96914.3,"v":125600,"usd":1.29572353}
{"ts":1746185640000,"o":96914.3,"h":96920.8,"l":96906.6,"c":96911.4,"v":21100,"usd":0.21771688}
{"ts":1746185700000,"o":96911.4,"h":96916.7,"l":96869.8,"c":96907.7,"v":66400,"usd":0.6853427}
{"ts":1746185760000,"o":96907.7,"h":96907.7,"l":96902.8,"c":96902.8,"v":116200,"usd":1.19908172}
{"ts":1746185820000,"o":96902.8,"h":96893.3,"l":96884.1,"c":96884.1,"v":42000,"usd":0.4334742}
{"ts":1746185880000,"o":96884.1,"h":96905.8,"l":96880.3,"c":96905.8,"v":54300,"usd":0.56043509}
{"ts":1746185940000,"o":96905.8,"h":96939.9,"l":96907.6,"c":96938.8,"v":133800,"usd":1.38061592}
{"ts":1746186000000,"o":96938.8,"h":96958.4,"l":96931.9,"c":96950.9,"v":89100,"usd":0.91912832}
{"ts":1746186060000,"o":96950.9,"h":96954.2,"l":96930,"c":96930,"v":95700,"usd":0.98714675}
{"ts":1746186120000,"o":96930,"h":96956.3,"l":96930.1,"c":96956.3,"v":8800,"usd":0.0907695}
{"ts":1746186180000,"o":96956.3,"h":96956.3,"l":96905.8,"c":96905.8,"v":51800,"usd":0.5342758}
{"ts":1746186240000,"o":96905.8,"h":96932.1,"l":96905.8,"c":96930.8,"v":24500,"usd":0.25280155}
{"ts":1746186300000,"o":96930.8,"h":96957.4,"l":96906,"c":96957.4,"v":36900,"usd":0.38066686}
{"ts":1746186360000,"o":96957.4,"h":96979.9,"l":96951.9,"c":96969.8,"v":139400,"usd":1.43763835}
{"ts":1746186420000,"o":96969.8,"h":96940.7,"l":96897.3,"c":96897.3,"v":269400,"usd":2.77992701}
{"ts":1746186480000,"o":96897.3,"h":96917,"l":96891.5,"c":96917,"v":227300,"usd":2.34576881}
{"ts":1746186540000,"o":96917,"h":96940,"l":96917.1,"c":96940,"v":56900,"usd":0.58700047}
{"ts":1746186600000,"o":96940,"h":96955.5,"l":96941.6,"c":96941.6,"v":8800,"usd":0.09076335}
{"ts":1746186660000,"o":96941.6,"h":96960,"l":96931.7,"c":96960,"v":1655400,"usd":17.07673482}
{"ts":1746186720000,"o":96960,"h":96980,"l":96980,"c":96980,"v":36900,"usd":0.38049066}
{"ts":1746186780000,"o":96980,"h":97019.2,"l":96980,"c":97019.2,"v":186400,"usd":1.92177501}
{"ts":1746186840000,"o":97019.2,"h":97018.5,"l":96999.9,"c":96999.9,"v":1739900,"usd":17.93391017}
{"ts":1746186900000,"o":96999.9,"h":96986.6,"l":96980,"c":96980,"v":13100,"usd":0.1350736}
{"ts":1746186960000,"o":96980,"h":96970.2,"l":96930.2,"c":96930.2,"v":136800,"usd":1.41085074}
{"ts":1746187020000,"o":96930.2,"h":96941.7,"l":96930.2,"c":96930.7,"v":314000,"usd":3.23939871}
{"ts":1746187080000,"o":96930.7,"h":96933.6,"l":96908.9,"c":96929.9,"v":129500,"usd":1.33627593}
{"ts":1746187140000,"o":96929.9,"h":96942.2,"l":96930,"c":96942.2,"v":46500,"usd":0.4797121}
{"ts":1746187200000,"o":96942.2,"h":96930,"l":96930,"c":96930,"v":65500,"usd":0.67574385}
{"ts":1746187260000,"o":96930,"h":96920,"l":96871.6,"c":96885.2,"v":324700,"usd":3.3509954}
{"ts":1746187320000,"o":96885.2,"h":96886.8,"l":96886.7,"c":96886.8,"v":13600,"usd":0.14036968}
{"ts":1746187380000,"o":96886.8,"h":96887.1,"l":96887,"c":96887,"v":11700,"usd":0.12075921}
{"ts":1746187440000,"o":96887,"h":96895.4,"l":96880.1,"c":96895.4,"v":583000,"usd":6.01767038}
{"ts":1746187500000,"o":96895.4,"h":96905.7,"l":96890,"c":96890,"v":8700,"usd":0.08977859}
{"ts":1746187560000,"o":96890,"h":96907,"l":96890.1,"c":96907,"v":135800,"usd":1.4015909}
{"ts":1746187620000,"o":96907,"h":96907.1,"l":96907.1,"c":96907.1,"v":100,"usd":0.00103192}
{"ts":1746187680000,"o":96907.1,"h":96930.1,"l":96907.1,"c":96930.1,"v":310900,"usd":3.20775517}
{"ts":1746187740000,"o":96930.1,"h":96948.6,"l":96930.1,"c":96936.5,"v":170700,"usd":1.76097878}
{"ts":1746187800000,"o":96936.5,"h":96936.8,"l":96900.2,"c":96900.2,"v":137000,"usd":1.41362914}
{"ts":1746187860000,"o":96900.2,"h":96900,"l":96825.7,"c":96849.7,"v":593800,"usd":6.13187907}
{"ts":1746187920000,"o":96849.7,"h":96840.1,"l":96809.3,"c":96809.4,"v":350600,"usd":3.62127892}
{"ts":1746187980000,"o":96809.4,"h":96816.7,"l":96781.1,"c":96816.7,"v":244600,"usd":2.52701418}
{"ts":1746188040000,"o":96816.7,"h":96810,"l":96781.2,"c":96807.1,"v":119900,"usd":1.23854962}
{"ts":1746188100000,"o":96807.1,"h":96807.1,"l":96790.4,"c":96794.9,"v":66400,"usd":0.68600592}
{"ts":1746188160000,"o":96794.9,"h":96800,"l":96790.4,"c":96800,"v":47400,"usd":0.48971474}
{"ts":1746188220000,"o":96800,"h":96815.6,"l":96770.8,"c":96773.7,"v":240200,"usd":2.48178466}
{"ts":1746188280000,"o":96773.7,"h":96846.7,"l":96799.8,"c":96846.7,"v":201900,"usd":2.08546472}
{"ts":1746188340000,"o":96846.7,"h":96849.9,"l":96810.1,"c":96810.1,"v":66600,"usd":0.68790405}
{"ts":1746188400000,"o":96810.1,"h":96849.4,"l":96818.5,"c":96849.4,"v":127100,"usd":1.31239754}
{"ts":1746188460000,"o":96849.4,"h":96922.5,"l":96820.5,"c":96873,"v":838500,"usd":8.65659726}
{"ts":1746188520000,"o":96873,"h":96900,"l":96840.1,"c":96845.2,"v":176800,"usd":1.82534101}
{"ts":1746188580000,"o":96845.2,"h":96849.9,"l":96828.5,"c":96829.9,"v":269000,"usd":2.77781275}
{"ts":1746188640000,"o":96829.9,"h":96848,"l":96814,"c":96820,"v":31200,"usd":0.32223799}
{"ts":1746188700000,"o":96820,"h":96834.5,"l":96815.3,"c":96834.5,"v":231700,"usd":2.39315042}
{"ts":1746188760000,"o":96834.5,"h":96815.3,"l":96815.3,"c":96815.3,"v":41400,"usd":0.42761646}
{"ts":1746188820000,"o":96815.3,"h":96822.4,"l":96809.2,"c":96822.4,"v":130800,"usd":1.35107223}
{"ts":1746188880000,"o":96822.4,"h":96822.3,"l":96802.9,"c":96804.2,"v":32900,"usd":0.339841}
{"ts":1746188940000,"o":96804.2,"h":96845.6,"l":96771.1,"c":96771.1,"v":161300,"usd":1.66578431}
{"ts":1746189000000,"o":96771.1,"h":96777.3,"l":96770.8,"c":96777.3,"v":133100,"usd":1.37541334}
{"ts":1746189060000,"o":96777.3,"h":97073.4,"l":96789.5,"c":97073.4,"v":6096400,"usd":62.89904146}
{"ts":1746189120000,"o":97073.4,"h":97134.7,"l":96990,"c":96990,"v":780500,"usd":8.03986853}
{"ts":1746189180000,"o":96990,"h":97012.7,"l":96960,"c":96960,"v":73300,"usd":0.75572142}
{"ts":1746189240000,"o":96960,"h":96951.6,"l":96783.2,"c":96783.2,"v":372900,"usd":3.84984989}
{"ts":1746189300000,"o":96783.2,"h":96832.8,"l":96639.9,"c":96639.9,"v":1905600,"usd":19.7105884}
{"ts":1746189360000,"o":96639.9,"h":96793.7,"l":96651.9,"c":96771.2,"v":150200,"usd":1.55254587}
{"ts":1746189420000,"o":96771.2,"h":96763.4,"l":96697.6,"c":96712.5,"v":248500,"usd":2.5691166}
{"ts":1746189480000,"o":96712.5,"h":96949.9,"l":96730.5,"c":96826.3,"v":2886400,"usd":29.78370888}
{"ts":1746189540000,"o":96826.3,"h":96890,"l":96817.8,"c":96890,"v":424700,"usd":4.38435024}
{"ts":1746189600000,"o":96890,"h":96948.4,"l":96906.8,"c":96948.4,"v":149300,"usd":1.54033333}
{"ts":1746189660000,"o":96948.4,"h":96940.9,"l":96845.8,"c":96845.8,"v":230500,"usd":2.3785104}
{"ts":1746189720000,"o":96845.8,"h":96890.7,"l":96808.3,"c":96890.7,"v":80200,"usd":0.82805886}
{"ts":1746189780000,"o":96890.7,"h":96910,"l":96860.1,"c":96870,"v":60700,"usd":0.62655302}
{"ts":1746189840000,"o":96870,"h":96936,"l":96870.2,"c":96936,"v":108100,"usd":1.11570074}
{"ts":1746189900000,"o":96936,"h":96985.9,"l":96940,"c":96974.7,"v":70600,"usd":0.72815523}
{"ts":1746189960000,"o":96974.7,"h":97005.1,"l":96960.4,"c":96989.3,"v":210400,"usd":2.16956771}
{"ts":1746190020000,"o":96989.3,"h":97038.3,"l":96994.3,"c":97001.9,"v":230000,"usd":2.37086943}
{"ts":1746190080000,"o":97001.9,"h":97082.2,"l":96996.9,"c":97065.7,"v":214500,"usd":2.21060388}
{"ts":1746190140000,"o":97065.7,"h":97090.3,"l":97054.4,"c":97054.4,"v":367200,"usd":3.78268572}
{"ts":1746190200000,"o":97054.4,"h":97080.7,"l":97005.3,"c":97005.3,"v":51600,"usd":0.53166317}
{"ts":1746190260000,"o":97005.3,"h":97072.5,"l":97025.6,"c":97031.8,"v":289500,"usd":2.98292053}
{"ts":1746190320000,"o":97031.8,"h":97072.4,"l":97003.6,"c":97003.6,"v":143700,"usd":1.48085311}
{"ts":1746190380000,"o":97003.6,"h":97071.9,"l":97003.7,"c":97034.9,"v":174100,"usd":1.79435357}
{"ts":1746190440000,"o":97034.9,"h":97059.5,"l":97047.8,"c":97059.5,"v":40500,"usd":0.41727306}
{"ts":1746190500000,"o":97059.5,"h":97100,"l":97059.5,"c":97100,"v":155400,"usd":1.60083364}
{"ts":1746190560000,"o":97100,"h":97115,"l":97100,"c":97115,"v":158100,"usd":1.62816416}
{"ts":1746190620000,"o":97115,"h":97134.5,"l":97083.3,"c":97134.5,"v":314300,"usd":3.23639641}
{"ts":1746190680000,"o":97134.5,"h":97172.8,"l":97134.4,"c":97152.5,"v":275800,"usd":2.83878787}
{"ts":1746190740000,"o":97152.5,"h":97161.6,"l":97120.1,"c":97159.9,"v":370500,"usd":3.813666}
{"ts":1746190800000,"o":97159.9,"h":97189.2,"l":97149.9,"c":97189.2,"v":70000,"usd":0.72037227}
{"ts":1746190860000,"o":97189.2,"h":97269.5,"l":97168.6,"c":97171.5,"v":403600,"usd":4.15148743}
{"ts":1746190920000,"o":97171.5,"h":97182.1,"l":97138.6,"c":97138.6,"v":97200,"usd":1.00034031}
{"ts":1746190980000,"o":97138.6,"h":97163.7,"l":97143.9,"c":97155.2,"v":95600,"usd":0.98406521}
{"ts":1746191040000,"o":97155.2,"h":97156.1,"l":97144.8,"c":97146.2,"v":121400,"usd":1.2495826}
{"ts":1746191100000,"o":97146.2,"h":97151,"l":97138.5,"c":97141,"v":358000,"usd":3.68510816}
{"ts":1746191160000,"o":97141,"h":97169.9,"l":97147.7,"c":97156.1,"v":133000,"usd":1.36895867}
{"ts":1746191220000,"o":97156.1,"h":97156.2,"l":97054.6,"c":97054.6,"v":243400,"usd":2.50593784}
{"ts":1746191280000,"o":97054.6,"h":97054.9,"l":96980.1,"c":96994.5,"v":456500,"usd":4.70597375}
{"ts":1746191340000,"o":96994.5,"h":97025.4,"l":96951,"c":96951,"v":126000,"usd":1.29918531}
{"ts":1746191400000,"o":96951,"h":97042.3,"l":96960,"c":96960,"v":44300,"usd":0.45671743}
{"ts":1746191460000,"o":96960,"h":96989.9,"l":96951.1,"c":96976.5,"v":1029000,"usd":10.61358421}
{"ts":1746191520000,"o":96976.5,"h":96976.5,"l":96920.9,"c":96921,"v":258600,"usd":2.66680183}
{"ts":1746191580000,"o":96921,"h":96921.9,"l":96821.4,"c":96829,"v":1470100,"usd":15.17352912}
{"ts":1746191640000,"o":96829,"h":96898.4,"l":96851.4,"c":96869.2,"v":20000,"usd":0.20647795}
{"ts":1746191700000,"o":96869.2,"h":96865.3,"l":96769.7,"c":96769.7,"v":386900,"usd":3.9955411}
{"ts":1746191760000,"o":96769.7,"h":96844.4,"l":96768.3,"c":96844.4,"v":55000,"usd":0.56813982}
{"ts":1746191820000,"o":96844.4,"h":96829.5,"l":96760.7,"c":96780.1,"v":255500,"usd":2.63961673}
{"ts":1746191880000,"o":96780.1,"h":96801.1,"l":96780,"c":96781.1,"v":16600,"usd":0.17151596}
{"ts":1746191940000,"o":96781.1,"h":96849.9,"l":96783.2,"c":96835.4,"v":112500,"usd":1.16223039}
{"ts":1746192000000,"o":96835.4,"h":96859.8,"l":96835.4,"c":96859.8,"v":1234700,"usd":12.74905716}
{"ts":1746192060000,"o":96859.8,"h":96864,"l":96822,"c":96822,"v":134900,"usd":1.39288719}
{"ts":1746192120000,"o":96822,"h":96908.3,"l":96846.4,"c":96893.5,"v":339300,"usd":3.50230572}
{"ts":1746192180000,"o":96893.5,"h":96880.2,"l":96827,"c":96840.1,"v":112800,"usd":1.16462363}
{"ts":1746192240000,"o":96840.1,"h":96898.3,"l":96838.1,"c":96898.3,"v":158300,"usd":1.63423404}
{"ts":1746192300000,"o":96898.3,"h":96893.5,"l":96853,"c":96854.3,"v":118100,"usd":1.21924655}
{"ts":1746192360000,"o":96854.3,"h":96925.8,"l":96864.5,"c":96891,"v":308600,"usd":3.18499878}
{"ts":1746192420000,"o":96891,"h":96909.1,"l":96884.1,"c":96890,"v":203000,"usd":2.09517416}
{"ts":1746192480000,"o":96890,"h":96916,"l":96884.1,"c":96916,"v":25100,"usd":0.25903552}
{"ts":1746192540000,"o":96916,"h":96920,"l":96903.7,"c":96920,"v":107200,"usd":1.10623374}
{"ts":1746192600000,"o":96920,"h":96939.6,"l":96912.5,"c":96939.6,"v":51000,"usd":0.52616897}
{"ts":1746192660000,"o":96939.6,"h":96979.4,"l":96892.8,"c":96900.3,"v":431100,"usd":4.44684712}
{"ts":1746192720000,"o":96900.3,"h":97021.4,"l":96900.2,"c":96977.6,"v":155800,"usd":1.60713318}
{"ts":1746192780000,"o":96977.6,"h":97035.6,"l":96923.1,"c":96983.8,"v":273100,"usd":2.81549546}
{"ts":1746192840000,"o":96983.8,"h":97032.5,"l":96950,"c":96950,"v":146400,"usd":1.50934093}
{"ts":1746192900000,"o":96950,"h":96944.2,"l":96854.2,"c":96854.2,"v":104100,"usd":1.07461563}
{"ts":1746192960000,"o":96854.2,"h":96864.6,"l":96781.1,"c":96781.1,"v":131700,"usd":1.36017557}
{"ts":1746193020000,"o":96781.1,"h":96819.9,"l":96676.2,"c":96686.8,"v":564400,"usd":5.8333689}
{"ts":1746193080000,"o":96686.8,"h":96768,"l":96660.9,"c":96760.7,"v":182600,"usd":1.88850157}
{"ts":1746193140000,"o":96760.7,"h":96851.9,"l":96758.5,"c":96781.4,"v":289800,"usd":2.99445966}
{"ts":1746193200000,"o":96781.4,"h":96829.1,"l":96767.3,"c":96767.3,"v":73600,"usd":0.7603781}
{"ts":1746193260000,"o":96767.3,"h":96840,"l":96762,"c":96822.5,"v":40500,"usd":0.41835603}
{"ts":1746193320000,"o":96822.5,"h":96861.6,"l":96762.4,"c":96762.4,"v":276400,"usd":2.85411089}
{"ts":1746193380000,"o":96762.4,"h":96839.9,"l":96777.9,"c":96790.4,"v":155600,"usd":1.60731844}
{"ts":1746193440000,"o":96790.4,"h":96862.6,"l":96744,"c":96855,"v":224500,"usd":2.31936545}
{"ts":1746193500000,"o":96855,"h":96904.5,"l":96867.2,"c":96891,"v":391000,"usd":4.0358699}
{"ts":1746193560000,"o":96891,"h":96972.5,"l":96906.7,"c":96962.1,"v":192900,"usd":1.98971173}
{"ts":1746193620000,"o":96962.1,"h":96977,"l":96894.6,"c":96959.3,"v":135800,"usd":1.40074625}
{"ts":1746193680000,"o":96959.3,"h":96976.9,"l":96790.5,"c":96839.6,"v":316500,"usd":3.26705089}
{"ts":1746193740000,"o":96839.6,"h":96820.4,"l":96771.8,"c":96820.4,"v":210600,"usd":2.17568715}
{"ts":1746193800000,"o":96820.4,"h":96853.8,"l":96800.4,"c":96853.8,"v":46700,"usd":0.48234729}
{"ts":1746193860000,"o":96853.8,"h":96895.5,"l":96837.5,"c":96837.6,"v":141400,"usd":1.45973424}
{"ts":1746193920000,"o":96837.6,"h":96879.5,"l":96770.9,"c":96784,"v":1681400,"usd":17.36435927}
{"ts":1746193980000,"o":96784,"h":96820,"l":96770.7,"c":96772.7,"v":227500,"usd":2.35047116}
{"ts":1746194040000,"o":96772.7,"h":96889.3,"l":96760.1,"c":96868.8,"v":180400,"usd":1.86393253}
{"ts":1746194100000,"o":96868.8,"h":96875.4,"l":96819.6,"c":96852.8,"v":29100,"usd":0.30045271}
{"ts":1746194160000,"o":96852.8,"h":96861.7,"l":96819.6,"c":96861.7,"v":5100,"usd":0.05266628}
{"ts":1746194220000,"o":96861.7,"h":96895.3,"l":96829.8,"c":96829.8,"v":294800,"usd":3.04286797}
{"ts":1746194280000,"o":96829.8,"h":96819.5,"l":96736.1,"c":96736.1,"v":171200,"usd":1.76957763}
{"ts":1746194340000,"o":96736.1,"h":96773,"l":96706.1,"c":96706.1,"v":189500,"usd":1.95881193}
{"ts":1746194400000,"o":96706.1,"h":96754.6,"l":96690.9,"c":96749.2,"v":82500,"usd":0.85300044}
{"ts":1746194460000,"o":96749.2,"h":96855.2,"l":96730.6,"c":96853.1,"v":298600,"usd":3.08495689}
{"ts":1746194520000,"o":96853.1,"h":96878.5,"l":96816.1,"c":96860,"v":61700,"usd":0.63699915}
{"ts":1746194580000,"o":96860,"h":96957.7,"l":96865,"c":96940,"v":203000,"usd":2.09459852}
{"ts":1746194640000,"o":96940,"h":96989,"l":96942.4,"c":96960,"v":304500,"usd":3.140091}
{"ts":1746194700000,"o":96960,"h":96987.5,"l":96930.3,"c":96942,"v":31400,"usd":0.32381454}
{"ts":1746194760000,"o":96942,"h":97145.1,"l":96960.2,"c":97139.2,"v":311600,"usd":3.21056372}
{"ts":1746194820000,"o":97139.2,"h":97164.5,"l":97078.9,"c":97164.5,"v":1290700,"usd":13.28704041}
{"ts":1746194880000,"o":97164.5,"h":97214.6,"l":97138.3,"c":97186.5,"v":497100,"usd":5.11568682}
{"ts":1746194940000,"o":97186.5,"h":97179.8,"l":97053.9,"c":97057.1,"v":562500,"usd":5.79166265}
{"ts":1746195000000,"o":97057.1,"h":97057.2,"l":96917.1,"c":96969,"v":482000,"usd":4.9705126}
{"ts":1746195060000,"o":96969,"h":96990,"l":96940.5,"c":96940.8,"v":667400,"usd":6.88316334}
{"ts":1746195120000,"o":96940.8,"h":96947.7,"l":96896.2,"c":96939.9,"v":1046500,"usd":10.79591673}
{"ts":1746195180000,"o":96939.9,"h":96896.1,"l":96696.4,"c":96809.9,"v":885700,"usd":9.15055851}
{"ts":1746195240000,"o":96809.9,"h":96865.7,"l":96802,"c":96850.9,"v":254100,"usd":2.62442526}
{"ts":1746195300000,"o":96850.9,"h":96865.7,"l":96768,"c":96820,"v":109000,"usd":1.12579911}
{"ts":1746195360000,"o":96820,"h":96836.4,"l":96798.7,"c":96825,"v":13800,"usd":0.1425243}
{"ts":1746195420000,"o":96825,"h":96929.8,"l":96798,"c":96929.8,"v":238100,"usd":2.45767102}
{"ts":1746195480000,"o":96929.8,"h":96965.8,"l":96915.1,"c":96960,"v":49900,"usd":0.51471307}
{"ts":1746195540000,"o":96960,"h":96990.8,"l":96961.2,"c":96990.8,"v":74900,"usd":0.77240035}
{"ts":1746195600000,"o":96990.8,"h":96990.8,"l":96944.3,"c":96952.9,"v":31900,"usd":0.32895673}
{"ts":1746195660000,"o":96952.9,"h":96961.2,"l":96890,"c":96922,"v":240800,"usd":2.4847214}
{"ts":1746195720000,"o":96922,"h":96932.9,"l":96875.7,"c":96931.2,"v":68900,"usd":0.71100196}
{"ts":1746195780000,"o":96931.2,"h":96970,"l":96926.1,"c":96967.6,"v":124200,"usd":1.28084789}
{"ts":1746195840000,"o":96967.6,"h":96987.8,"l":96932.8,"c":96948.1,"v":1241500,"usd":12.80147202}
{"ts":1746195900000,"o":96948.1,"h":97086.3,"l":96932.2,"c":97086.3,"v":753100,"usd":7.76281288}
{"ts":1746195960000,"o":97086.3,"h":97174.9,"l":97069.6,"c":97170.5,"v":536500,"usd":5.5242342}
{"ts":1746196020000,"o":97170.5,"h":97174.9,"l":97127.3,"c":97127.9,"v":448700,"usd":4.61824216}
{"ts":1746196080000,"o":97127.9,"h":97168.6,"l":97120.1,"c":97168.5,"v":71100,"usd":0.73188016}
{"ts":1746196140000,"o":97168.5,"h":97168.5,"l":97102.1,"c":97157,"v":308200,"usd":3.17247801}
{"ts":1746196200000,"o":97157,"h":97157.1,"l":97135.5,"c":97147.4,"v":212200,"usd":2.18432046}
{"ts":1746196260000,"o":97147.4,"h":97171,"l":97130.1,"c":97147.5,"v":110300,"usd":1.13526459}
{"ts":1746196320000,"o":97147.5,"h":97190,"l":97127.3,"c":97130,"v":119100,"usd":1.22590418}
{"ts":1746196380000,"o":97130,"h":97223.2,"l":97125.3,"c":97223.2,"v":229500,"usd":2.36102635}
{"ts":1746196440000,"o":97223.2,"h":97255.2,"l":97140,"c":97169.7,"v":358700,"usd":3.69013271}
{"ts":1746196500000,"o":97169.7,"h":97235,"l":97150.4,"c":97235,"v":185600,"usd":1.90950084}
{"ts":1746196560000,"o":97235,"h":97406.8,"l":97251.5,"c":97358.9,"v":1080500,"usd":11.09917178}
{"ts":1746196620000,"o":97358.9,"h":97640,"l":97349.3,"c":97610.4,"v":2946200,"usd":30.20958423}
{"ts":1746196680000,"o":97610.4,"h":97660.8,"l":97495.5,"c":97552.5,"v":1115400,"usd":11.42926611}
{"ts":1746196740000,"o":97552.5,"h":97595.9,"l":97488.1,"c":97493.9,"v":514200,"usd":5.27182895}
{"ts":1746196800000,"o":97493.9,"h":97588.3,"l":97461.4,"c":97588.3,"v":544200,"usd":5.58000827}
{"ts":1746196860000,"o":97588.3,"h":97660.8,"l":97476.2,"c":97502.6,"v":1032700,"usd":10.58179602}
{"ts":1746196920000,"o":97502.6,"h":97514.7,"l":97315.4,"c":97334.6,"v":335700,"usd":3.44653692}
{"ts":1746196980000,"o":97334.6,"h":97400.1,"l":97313.1,"c":97375.7,"v":520700,"usd":5.34742919}
{"ts":1746197040000,"o":97375.7,"h":97395.6,"l":97281,"c":97382.2,"v":200100,"usd":2.05578964}
{"ts":1746197100000,"o":97382.2,"h":97400,"l":97343.8,"c":97346.4,"v":93000,"usd":0.95499097}
{"ts":1746197160000,"o":97346.4,"h":97479.9,"l":97358,"c":97468.6,"v":184000,"usd":1.88848757}
{"ts":1746197220000,"o":97468.6,"h":97532.6,"l":97433,"c":97497.1,"v":124300,"usd":1.27529557}
{"ts":1746197280000,"o":97497.1,"h":97500,"l":97447.2,"c":97481.8,"v":100400,"usd":1.03002868}
{"ts":1746197340000,"o":97481.8,"h":97543.3,"l":97471.7,"c":97526.8,"v":266200,"usd":2.73034725}
{"ts":1746197400000,"o":97526.8,"h":97614.7,"l":97515.7,"c":97606.7,"v":191400,"usd":1.96166609}
{"ts":1746197460000,"o":97606.7,"h":97625.1,"l":97545.8,"c":97583.4,"v":318300,"usd":3.26182053}
{"ts":1746197520000,"o":97583.4,"h":97611.9,"l":97553.9,"c":97568.2,"v":198600,"usd":2.0351994}
{"ts":1746197580000,"o":97568.2,"h":97635.6,"l":97573.6,"c":97599.4,"v":147600,"usd":1.51211197}
{"ts":1746197640000,"o":97599.4,"h":97625.8,"l":97529.1,"c":97625.8,"v":143300,"usd":1.46884326}
{"ts":1746197700000,"o":97625.8,"h":97778.4,"l":97625.9,"c":97684.8,"v":1809300,"usd":18.51492937}
{"ts":1746197760000,"o":97684.8,"h":97851.5,"l":97660,"c":97764.8,"v":2925300,"usd":29.91538576}
{"ts":1746197820000,"o":97764.8,"h":97811.9,"l":97720,"c":97787.5,"v":675800,"usd":6.91255607}
{"ts":1746197880000,"o":97787.5,"h":97891,"l":97763.5,"c":97775.3,"v":1219300,"usd":12.46339697}
{"ts":1746197940000,"o":97775.3,"h":97761.7,"l":97715.8,"c":97722.4,"v":311300,"usd":3.18507878}
{"ts":1746198000000,"o":97722.4,"h":97779.9,"l":97722.7,"c":97740.9,"v":317000,"usd":3.24325687}
{"ts":1746198060000,"o":97740.9,"h":97878.7,"l":97744.1,"c":97855.5,"v":231400,"usd":2.36503511}
{"ts":1746198120000,"o":97855.5,"h":97894,"l":97804.2,"c":97823.7,"v":413200,"usd":4.22217811}
{"ts":1746198180000,"o":97823.7,"h":97869.6,"l":97800,"c":97800,"v":295900,"usd":3.02432381}
{"ts":1746198240000,"o":97800,"h":97840,"l":97734.8,"c":97840,"v":117000,"usd":1.1968083}
{"ts":1746198300000,"o":97840,"h":97839,"l":97687.5,"c":97720,"v":537300,"usd":5.49698494}
{"ts":1746198360000,"o":97720,"h":97807.4,"l":97719.9,"c":97739.6,"v":418900,"usd":4.28483028}
{"ts":1746198420000,"o":97739.6,"h":97794,"l":97710,"c":97756.9,"v":220800,"usd":2.25939557}
{"ts":1746198480000,"o":97756.9,"h":97762.1,"l":97726.6,"c":97740.5,"v":144600,"usd":1.4793763}
{"ts":1746198540000,"o":97740.5,"h":97740.4,"l":97621,"c":97648,"v":300800,"usd":3.079559}
{"ts":1746198600000,"o":97648,"h":97664.8,"l":97604.3,"c":97604.4,"v":132500,"usd":1.35685508}
{"ts":1746198660000,"o":97604.4,"h":97684.3,"l":97603.1,"c":97653.5,"v":344600,"usd":3.52952828}
{"ts":1746198720000,"o":97653.5,"h":97689.6,"l":97619.7,"c":97619.8,"v":30400,"usd":0.31124012}
{"ts":1746198780000,"o":97619.8,"h":97650,"l":97573.7,"c":97577.5,"v":400500,"usd":4.10309046}
{"ts":1746198840000,"o":97577.5,"h":97625.7,"l":97520.3,"c":97530.3,"v":260500,"usd":2.66941252}
{"ts":1746198900000,"o":97530.3,"h":97590.6,"l":97548.1,"c":97560,"v":234900,"usd":2.40766735}
{"ts":1746198960000,"o":97560,"h":97651.2,"l":97548.5,"c":97651.2,"v":203800,"usd":2.08811799}
{"ts":1746199020000,"o":97651.2,"h":97679.5,"l":97651.5,"c":97651.5,"v":135200,"usd":1.38423444}
{"ts":1746199080000,"o":97651.5,"h":97651.7,"l":97600,"c":97600,"v":132900,"usd":1.36105312}
{"ts":1746199140000,"o":97600,"h":97605.8,"l":97574.9,"c":97575,"v":160800,"usd":1.64749341}
{"ts":1746199200000,"o":97575,"h":97599.9,"l":97553.7,"c":97599.9,"v":37800,"usd":0.38738378}
{"ts":1746199260000,"o":97599.9,"h":97594,"l":97479.3,"c":97482.9,"v":869600,"usd":8.91730505}
{"ts":1746199320000,"o":97482.9,"h":97509.6,"l":97452,"c":97452,"v":492600,"usd":5.05347127}
{"ts":1746199380000,"o":97452,"h":97450,"l":97382.5,"c":97443.7,"v":236800,"usd":2.4308412}
{"ts":1746199440000,"o":97443.7,"h":97451.2,"l":97380.3,"c":97436.6,"v":255200,"usd":2.61975851}
{"ts":1746199500000,"o":97436.6,"h":97455,"l":97428.4,"c":97448.9,"v":106700,"usd":1.09501362}
{"ts":1746199560000,"o":97448.9,"h":97427.4,"l":97331.6,"c":97334.4,"v":927000,"usd":9.52090041}
{"ts":1746199620000,"o":97334.4,"h":97331.6,"l":97112.2,"c":97146,"v":2048300,"usd":21.07126971}
{"ts":1746199680000,"o":97146,"h":97141.3,"l":97030.5,"c":97104.6,"v":1437900,"usd":14.80958356}
{"ts":1746199740000,"o":97104.6,"h":97197.6,"l":97101.6,"c":97184.5,"v":1307500,"usd":13.45624605}
{"ts":1746199800000,"o":97184.5,"h":97197.6,"l":97113.6,"c":97135.4,"v":1198900,"usd":12.34114285}
{"ts":1746199860000,"o":97135.4,"h":97164.5,"l":97072.1,"c":97164.4,"v":980700,"usd":10.09836856}
{"ts":1746199920000,"o":97164.4,"h":97250,"l":97164.5,"c":97250,"v":3339800,"usd":34.34672331}
{"ts":1746199980000,"o":97250,"h":97300,"l":97229.2,"c":97229.2,"v":9751700,"usd":100.27022922}
{"ts":1746200040000,"o":97229.2,"h":97338.7,"l":97221.3,"c":97338.7,"v":360400,"usd":3.70475023}
{"ts":1746200100000,"o":97338.7,"h":97356.4,"l":97301.3,"c":97301.3,"v":740400,"usd":7.60693419}
{"ts":1746200160000,"o":97301.3,"h":97353.3,"l":97290,"c":97338.5,"v":303500,"usd":3.11877826}
{"ts":1746200220000,"o":97338.5,"h":97375.4,"l":97293.4,"c":97320,"v":696800,"usd":7.15803358}
{"ts":1746200280000,"o":97320,"h":97351.8,"l":97303.2,"c":97303.2,"v":431100,"usd":4.42926552}
{"ts":1746200340000,"o":97303.2,"h":97303.3,"l":97254.8,"c":97281.7,"v":534500,"usd":5.49469896}
{"ts":1746200400000,"o":97281.7,"h":97349.7,"l":97295.6,"c":97330.3,"v":488900,"usd":5.02326577}
{"ts":1746200460000,"o":97330.3,"h":97351.9,"l":97304.5,"c":97351.9,"v":548000,"usd":5.62987448}
{"ts":1746200520000,"o":97351.9,"h":97395.9,"l":97355.5,"c":97361.5,"v":803600,"usd":8.25222166}
{"ts":1746200580000,"o":97361.5,"h":97404.1,"l":97381,"c":97404.1,"v":182400,"usd":1.8727522}
{"ts":1746200640000,"o":97404.1,"h":97456.7,"l":97396.5,"c":97435.7,"v":574200,"usd":5.89344149}
{"ts":1746200700000,"o":97435.7,"h":97428.6,"l":97395.8,"c":97395.8,"v":574000,"usd":5.89298542}
{"ts":1746200760000,"o":97395.8,"h":97395.9,"l":97377.7,"c":97381.9,"v":464800,"usd":4.77279704}
{"ts":1746200820000,"o":97381.9,"h":97439.8,"l":97339.8,"c":97418.5,"v":663000,"usd":6.80806322}
{"ts":1746200880000,"o":97418.5,"h":97438.2,"l":97356.4,"c":97382.4,"v":536300,"usd":5.50715212}
{"ts":1746200940000,"o":97382.4,"h":97427.9,"l":97382.5,"c":97427.9,"v":303200,"usd":3.11288587}
{"ts":1746201000000,"o":97427.9,"h":97454.5,"l":97389.7,"c":97392.1,"v":1007800,"usd":10.34412169}
{"ts":1746201060000,"o":97392.1,"h":97431.1,"l":97380.7,"c":97431.1,"v":461200,"usd":4.73478}
{"ts":1746201120000,"o":97431.1,"h":97436.8,"l":97331.6,"c":97340.5,"v":610300,"usd":6.26760603}
{"ts":1746201180000,"o":97340.5,"h":97361.6,"l":97285.9,"c":97306.8,"v":736400,"usd":7.56662504}
{"ts":1746201240000,"o":97306.8,"h":97396.5,"l":97324.1,"c":97333.9,"v":953100,"usd":9.78914548}
{"ts":1746201300000,"o":97333.9,"h":97337.2,"l":97265.3,"c":97319.9,"v":577700,"usd":5.93795769}
{"ts":1746201360000,"o":97319.9,"h":97347.5,"l":97319.9,"c":97341.9,"v":517900,"usd":5.32121387}
{"ts":1746201420000,"o":97341.9,"h":97345.7,"l":97291.8,"c":97291.8,"v":377300,"usd":3.8767377}
{"ts":1746201480000,"o":97291.8,"h":97304,"l":97289.8,"c":97304,"v":220400,"usd":2.26537212}
{"ts":1746201540000,"o":97304,"h":97318,"l":97273.4,"c":97291.4,"v":334000,"usd":3.43302409}
{"ts":1746201600000,"o":97291.4,"h":97339.9,"l":97280.5,"c":97280.5,"v":257300,"usd":2.6444172}
{"ts":1746201660000,"o":97280.5,"h":97422.1,"l":97287.4,"c":97399.7,"v":5234000,"usd":53.76237492}
{"ts":1746201720000,"o":97399.7,"h":97551.5,"l":97372.2,"c":97378.3,"v":3824700,"usd":39.24699608}
{"ts":1746201780000,"o":97378.3,"h":97510.1,"l":97371.4,"c":97510.1,"v":641400,"usd":6.58234463}
{"ts":1746201840000,"o":97510.1,"h":97599.6,"l":97519.9,"c":97531.3,"v":1081200,"usd":11.08162891}
{"ts":1746201900000,"o":97531.3,"h":97679.3,"l":97547.2,"c":97666.9,"v":825000,"usd":8.45221556}
{"ts":1746201960000,"o":97666.9,"h":97715.1,"l":97640.7,"c":97641.8,"v":1340800,"usd":13.72644879}
{"ts":1746202020000,"o":97641.8,"h":97699.8,"l":97637.6,"c":97693.8,"v":505500,"usd":5.17541901}
{"ts":1746202080000,"o":97693.8,"h":97695.4,"l":97593,"c":97623.8,"v":508400,"usd":5.20725955}
{"ts":1746202140000,"o":97623.8,"h":97632.9,"l":97602.5,"c":97620.5,"v":373600,"usd":3.82695884}
{"ts":1746202200000,"o":97620.5,"h":97658.4,"l":97595.9,"c":97658.4,"v":702800,"usd":7.19928259}
{"ts":1746202260000,"o":97658.4,"h":97658.3,"l":97479.6,"c":97479.6,"v":810600,"usd":8.30689383}
{"ts":1746202320000,"o":97479.6,"h":97569.2,"l":97479.7,"c":97563.1,"v":494400,"usd":5.06957955}
{"ts":1746202380000,"o":97563.1,"h":97589.9,"l":97537.8,"c":97540,"v":335400,"usd":3.43793962}
{"ts":1746202440000,"o":97540,"h":97543,"l":97516.7,"c":97524.7,"v":221500,"usd":2.2711687}
{"ts":1746202500000,"o":97524.7,"h":97568.1,"l":97520,"c":97568.1,"v":153300,"usd":1.57149268}
{"ts":1746202560000,"o":97568.1,"h":97611.9,"l":97540,"c":97568.4,"v":235600,"usd":2.41449264}
{"ts":1746202620000,"o":97568.4,"h":97592.1,"l":97530,"c":97531.2,"v":315200,"usd":3.23072786}
{"ts":1746202680000,"o":97531.2,"h":97635.2,"l":97520.1,"c":97631.2,"v":171700,"usd":1.75961177}
{"ts":1746202740000,"o":97631.2,"h":97659.5,"l":97609.9,"c":97653,"v":164700,"usd":1.68703444}
{"ts":1746202800000,"o":97653,"h":97673.8,"l":97646.8,"c":97672.1,"v":270500,"usd":2.76991187}
{"ts":1746202860000,"o":97672.1,"h":97691.9,"l":97620,"c":97685.9,"v":184900,"usd":1.89343833}
{"ts":1746202920000,"o":97685.9,"h":97691.9,"l":97630.1,"c":97633.4,"v":231200,"usd":2.36751939}
{"ts":1746202980000,"o":97633.4,"h":97672.9,"l":97630.1,"c":97672.9,"v":456900,"usd":4.67926693}
{"ts":1746203040000,"o":97672.9,"h":97714.1,"l":97677.9,"c":97700.4,"v":212300,"usd":2.17309355}
{"ts":1746203100000,"o":97700.4,"h":97707.3,"l":97665.5,"c":97689.2,"v":166000,"usd":1.69932673}
{"ts":1746203160000,"o":97689.2,"h":97759.9,"l":97670.7,"c":97749.8,"v":410900,"usd":4.20460508}
{"ts":1746203220000,"o":97749.8,"h":97750.8,"l":97723.5,"c":97732.9,"v":123400,"usd":1.26258788}
{"ts":1746203280000,"o":97732.9,"h":97752.8,"l":97648.3,"c":97667,"v":421800,"usd":4.31773623}
{"ts":1746203340000,"o":97667,"h":97664.3,"l":97570.6,"c":97570.6,"v":321800,"usd":3.29662291}
{"ts":1746203400000,"o":97570.6,"h":97589.8,"l":97567,"c":97589.8,"v":108700,"usd":1.11398636}
{"ts":1746203460000,"o":97589.8,"h":97659.9,"l":97585.7,"c":97620,"v":315700,"usd":3.23409235}
{"ts":1746203520000,"o":97620,"h":97637.1,"l":97576.7,"c":97634.6,"v":359400,"usd":3.68192951}
{"ts":1746203580000,"o":97634.6,"h":97675.4,"l":97637.4,"c":97637.4,"v":92600,"usd":0.94826227}
{"ts":1746203640000,"o":97637.4,"h":97630.4,"l":97527.9,"c":97559.8,"v":686200,"usd":7.03348575}
{"ts":1746203700000,"o":97559.8,"h":97600.5,"l":97540,"c":97600.5,"v":485200,"usd":4.97322564}
{"ts":1746203760000,"o":97600.5,"h":97614.5,"l":97553.4,"c":97553.5,"v":163800,"usd":1.67833115}
{"ts":1746203820000,"o":97553.5,"h":97589.9,"l":97528,"c":97564.3,"v":756900,"usd":7.75873441}
{"ts":1746203880000,"o":97564.3,"h":97618.3,"l":97571.9,"c":97618.3,"v":229500,"usd":2.35142058}
{"ts":1746203940000,"o":97618.3,"h":97631.8,"l":97538.2,"c":97558.1,"v":504300,"usd":5.16700844}
{"ts":1746204000000,"o":97558.1,"h":97581.1,"l":97560.1,"c":97569.8,"v":111500,"usd":1.14276165}
{"ts":1746204060000,"o":97569.8,"h":97564.8,"l":97490.2,"c":97494.8,"v":393400,"usd":4.03370939}
{"ts":1746204120000,"o":97494.8,"h":97520,"l":97473.4,"c":97520,"v":177800,"usd":1.82348737}
{"ts":1746204180000,"o":97520,"h":97569.5,"l":97502.5,"c":97569.5,"v":404500,"usd":4.14715802}
{"ts":1746204240000,"o":97569.5,"h":97609.1,"l":97570.7,"c":97609.1,"v":135900,"usd":1.3924778}
{"ts":1746204300000,"o":97609.1,"h":97648.2,"l":97618.5,"c":97636.9,"v":433100,"usd":4.43608148}
{"ts":1746204360000,"o":97636.9,"h":97630,"l":97571.9,"c":97589.5,"v":319500,"usd":3.27407168}
{"ts":1746204420000,"o":97589.5,"h":97607.8,"l":97582.8,"c":97601.3,"v":112700,"usd":1.15475142}
{"ts":1746204480000,"o":97601.3,"h":97601.3,"l":97559.5,"c":97559.5,"v":142200,"usd":1.45727833}
{"ts":1746204540000,"o":97559.5,"h":97570.4,"l":97516.6,"c":97516.6,"v":259200,"usd":2.6570039}
{"ts":1746204600000,"o":97516.6,"h":97524.2,"l":97480.8,"c":97480.8,"v":214100,"usd":2.19566496}
{"ts":1746204660000,"o":97480.8,"h":97531,"l":97473.6,"c":97479.9,"v":426400,"usd":4.373648}
{"ts":1746204720000,"o":97479.9,"h":97488.9,"l":97470.5,"c":97470.6,"v":454100,"usd":4.6586806}
{"ts":1746204780000,"o":97470.6,"h":97470.8,"l":97470.7,"c":97470.7,"v":46700,"usd":0.47911865}
{"ts":1746204840000,"o":97470.7,"h":97470.7,"l":97440.7,"c":97456.1,"v":481400,"usd":4.93954492}
{"ts":1746204900000,"o":97456.1,"h":97456.1,"l":97385.3,"c":97385.3,"v":306500,"usd":3.14626219}
{"ts":1746204960000,"o":97385.3,"h":97406.7,"l":97350.1,"c":97389.4,"v":265200,"usd":2.72352318}
{"ts":1746205020000,"o":97389.4,"h":97389.4,"l":97323.4,"c":97325.2,"v":392600,"usd":4.03283368}
{"ts":1746205080000,"o":97325.2,"h":97332.5,"l":97320.1,"c":97320.1,"v":288700,"usd":2.96628618}
{"ts":1746205140000,"o":97320.1,"h":97360.8,"l":97304.3,"c":97304.6,"v":403900,"usd":4.1504063}
{"ts":1746205200000,"o":97304.6,"h":97328.7,"l":97304.5,"c":97324.1,"v":139500,"usd":1.43339459}
{"ts":1746205260000,"o":97324.1,"h":97345.9,"l":97289.9,"c":97345.9,"v":435700,"usd":4.47764008}
{"ts":1746205320000,"o":97345.9,"h":97335.4,"l":97211.4,"c":97211.4,"v":383100,"usd":3.93896778}
{"ts":1746205380000,"o":97211.4,"h":97258.1,"l":97211.4,"c":97248.2,"v":356800,"usd":3.66956055}
{"ts":1746205440000,"o":97248.2,"h":97288.2,"l":97256.6,"c":97282.6,"v":157300,"usd":1.61718353}
{"ts":1746205500000,"o":97282.6,"h":97270.1,"l":97211.3,"c":97211.3,"v":272500,"usd":2.80265045}
{"ts":1746205560000,"o":97211.3,"h":97220.1,"l":97160.6,"c":97198.8,"v":329500,"usd":3.39017097}
{"ts":1746205620000,"o":97198.8,"h":97195.6,"l":97120.5,"c":97120.5,"v":232000,"usd":2.38759943}
{"ts":1746205680000,"o":97120.5,"h":97175.9,"l":97120.5,"c":97153.2,"v":576600,"usd":5.93516451}
{"ts":1746205740000,"o":97153.2,"h":97169.6,"l":97116.1,"c":97116.1,"v":327900,"usd":3.37570956}
{"ts":1746205800000,"o":97116.1,"h":97116.1,"l":97094.6,"c":97103.5,"v":304200,"usd":3.13278687}
{"ts":1746205860000,"o":97103.5,"h":97161.7,"l":97092.4,"c":97161.7,"v":487200,"usd":5.01644767}
{"ts":1746205920000,"o":97161.7,"h":97161.6,"l":97016.2,"c":97016.5,"v":513800,"usd":5.29417815}
{"ts":1746205980000,"o":97016.5,"h":97127.2,"l":97021.3,"c":97110.8,"v":613600,"usd":6.32058475}
{"ts":1746206040000,"o":97110.8,"h":97147.4,"l":97090.1,"c":97133,"v":505300,"usd":5.2030202}
{"ts":1746206100000,"o":97133,"h":97122.7,"l":97078.2,"c":97087,"v":197300,"usd":2.03214466}
{"ts":1746206160000,"o":97087,"h":97140,"l":97100,"c":97140,"v":200700,"usd":2.0664627}
{"ts":1746206220000,"o":97140,"h":97143.7,"l":97110.1,"c":97120,"v":381600,"usd":3.92909871}
{"ts":1746206280000,"o":97120,"h":97113.6,"l":97065.2,"c":97110,"v":301100,"usd":3.10148975}
{"ts":1746206340000,"o":97110,"h":97161.5,"l":97133.5,"c":97161.5,"v":118800,"usd":1.22282042}
{"ts":1746206400000,"o":97161.5,"h":97213.6,"l":97170.1,"c":97213.6,"v":235400,"usd":2.42207685}
{"ts":1746206460000,"o":97213.6,"h":97261.4,"l":97219.3,"c":97259.3,"v":121100,"usd":1.24533012}
{"ts":1746206520000,"o":97259.3,"h":97299.5,"l":97250.5,"c":97294.4,"v":272200,"usd":2.79795453}
{"ts":1746206580000,"o":97294.4,"h":97286.4,"l":97247.3,"c":97247.3,"v":122000,"usd":1.25423208}
{"ts":1746206640000,"o":97247.3,"h":97254.7,"l":97194.3,"c":97194.3,"v":253400,"usd":2.60609793}
{"ts":1746206700000,"o":97194.3,"h":97220,"l":97184.7,"c":97184.7,"v":120800,"usd":1.24281147}
{"ts":1746206760000,"o":97184.7,"h":97216.4,"l":97179.4,"c":97185.6,"v":230500,"usd":2.37171948}
{"ts":1746206820000,"o":97185.6,"h":97216.8,"l":97180.3,"c":97216.8,"v":161300,"usd":1.65955774}
{"ts":1746206880000,"o":97216.8,"h":97276.8,"l":97230.5,"c":97250.1,"v":371200,"usd":3.81640865}
{"ts":1746206940000,"o":97250.1,"h":97276.9,"l":97240.1,"c":97276.9,"v":101100,"usd":1.03954723}
{"ts":1746207000000,"o":97276.9,"h":97276.9,"l":97260,"c":97260,"v":136900,"usd":1.40735903}
{"ts":1746207060000,"o":97260,"h":97300,"l":97260.1,"c":97300,"v":115000,"usd":1.18215323}
{"ts":1746207120000,"o":97300,"h":97300,"l":97263.1,"c":97296.6,"v":147700,"usd":1.51823772}
{"ts":1746207180000,"o":97296.6,"h":97293.2,"l":97263.3,"c":97274.8,"v":137200,"usd":1.4104001}
{"ts":1746207240000,"o":97274.8,"h":97349.1,"l":97274.1,"c":97332.4,"v":331100,"usd":3.40270993}
{"ts":1746207300000,"o":97332.4,"h":97360.6,"l":97328.1,"c":97334.1,"v":197800,"usd":2.03208208}
{"ts":1746207360000,"o":97334.1,"h":97392.1,"l":97335.9,"c":97362.6,"v":370800,"usd":3.80834163}
{"ts":1746207420000,"o":97362.6,"h":97357.5,"l":97285.1,"c":97340,"v":344900,"usd":3.54330682}
{"ts":1746207480000,"o":97340,"h":97377.7,"l":97344.9,"c":97374.6,"v":63400,"usd":0.65111541}
{"ts":1746207540000,"o":97374.6,"h":97365.1,"l":97342.3,"c":97356.6,"v":208900,"usd":2.14573655}
{"ts":1746207600000,"o":97356.6,"h":97376.6,"l":97343.3,"c":97362.9,"v":133800,"usd":1.37429893}
{"ts":1746207660000,"o":97362.9,"h":97347.5,"l":97267.1,"c":97267.1,"v":54900,"usd":0.56412442}
{"ts":1746207720000,"o":97267.1,"h":97260,"l":97206.8,"c":97233,"v":200200,"usd":2.05904213}
{"ts":1746207780000,"o":97233,"h":97254.9,"l":97200,"c":97204.4,"v":441500,"usd":4.5416242}
{"ts":1746207840000,"o":97204.4,"h":97228,"l":97191.5,"c":97221.3,"v":26400,"usd":0.27158918}
{"ts":1746207900000,"o":97221.3,"h":97221.3,"l":97209,"c":97209,"v":30100,"usd":0.30961531}
{"ts":1746207960000,"o":97209,"h":97220,"l":97180.5,"c":97180.5,"v":215800,"usd":2.22024138}
{"ts":1746208020000,"o":97180.5,"h":97213.8,"l":97180.6,"c":97186.4,"v":207700,"usd":2.1371678}
{"ts":1746208080000,"o":97186.4,"h":97180.8,"l":97169.8,"c":97180.5,"v":106900,"usd":1.10001364}
{"ts":1746208140000,"o":97180.5,"h":97207.6,"l":97169.7,"c":97169.7,"v":72000,"usd":0.74075299}
{"ts":1746208200000,"o":97169.7,"h":97170.1,"l":97166.6,"c":97170.1,"v":47800,"usd":0.49193808}
{"ts":1746208260000,"o":97170.1,"h":97240.8,"l":97165.7,"c":97199.9,"v":361000,"usd":3.71480745}
{"ts":1746208320000,"o":97199.9,"h":97243.9,"l":97176.6,"c":97243.9,"v":23600,"usd":0.24279507}
{"ts":1746208380000,"o":97243.9,"h":97271.7,"l":97244.7,"c":97271.7,"v":84400,"usd":0.86782941}
{"ts":1746208440000,"o":97271.7,"h":97310,"l":97279.9,"c":97290.2,"v":171600,"usd":1.76387713}
{"ts":1746208500000,"o":97290.2,"h":97324.5,"l":97289.3,"c":97324.5,"v":54100,"usd":0.55605643}
{"ts":1746208560000,"o":97324.5,"h":97337.4,"l":97296.2,"c":97324.4,"v":228500,"usd":2.34810904}
{"ts":1746208620000,"o":97324.4,"h":97345,"l":97329.6,"c":97337.7,"v":42500,"usd":0.43660279}
{"ts":1746208680000,"o":97337.7,"h":97359.1,"l":97337.7,"c":97359.1,"v":116200,"usd":1.19371082}
{"ts":1746208740000,"o":97359.1,"h":97390.8,"l":97350.6,"c":97350.8,"v":649600,"usd":6.67126218}
{"ts":1746208800000,"o":97350.8,"h":97373.9,"l":97350.7,"c":97364.5,"v":1337800,"usd":13.74061272}
{"ts":1746208860000,"o":97364.5,"h":97410.9,"l":97362.7,"c":97368.2,"v":308300,"usd":3.16601652}
{"ts":1746208920000,"o":97368.2,"h":97366.2,"l":97331.6,"c":97331.6,"v":250400,"usd":2.57220749}
{"ts":1746208980000,"o":97331.6,"h":97370.2,"l":97325.9,"c":97362.7,"v":56600,"usd":0.58134615}
{"ts":1746209040000,"o":97362.7,"h":97362.7,"l":97362.6,"c":97362.7,"v":41500,"usd":0.42624235}
{"ts":1746209100000,"o":97362.7,"h":97443.1,"l":97388.2,"c":97417,"v":171100,"usd":1.75615372}
{"ts":1746209160000,"o":97417,"h":97447.4,"l":97412.9,"c":97428.8,"v":352600,"usd":3.61867858}
{"ts":1746209220000,"o":97428.8,"h":97449.1,"l":97425.1,"c":97443.3,"v":317500,"usd":3.25835977}
{"ts":1746209280000,"o":97443.3,"h":97442.6,"l":97415.1,"c":97415.1,"v":50200,"usd":0.51526831}
{"ts":1746209340000,"o":97415.1,"h":97415.1,"l":97396.9,"c":97396.9,"v":122400,"usd":1.25667729}
{"ts":1746209400000,"o":97396.9,"h":97411,"l":97367.6,"c":97411,"v":257600,"usd":2.64503016}
{"ts":1746209460000,"o":97411,"h":97444.6,"l":97416.2,"c":97444.6,"v":33000,"usd":0.33871106}
{"ts":1746209520000,"o":97444.6,"h":97485.4,"l":97432.3,"c":97473.9,"v":479000,"usd":4.91460576}
{"ts":1746209580000,"o":97473.9,"h":97524.1,"l":97485.1,"c":97500.9,"v":522100,"usd":5.35484803}
{"ts":1746209640000,"o":97500.9,"h":97514.6,"l":97490,"c":97490,"v":195600,"usd":2.00610724}
{"ts":1746209700000,"o":97490,"h":97501.8,"l":97480.1,"c":97480.1,"v":136900,"usd":1.4041178}
{"ts":1746209760000,"o":97480.1,"h":97485,"l":97470,"c":97471.2,"v":13300,"usd":0.13644072}
{"ts":1746209820000,"o":97471.2,"h":97500.6,"l":97499.4,"c":97500.6,"v":104300,"usd":1.06975289}
{"ts":1746209880000,"o":97500.6,"h":97510.7,"l":97464.5,"c":97464.5,"v":162400,"usd":1.66572991}
{"ts":1746209940000,"o":97464.5,"h":97480,"l":97450.1,"c":97470.5,"v":26700,"usd":0.27394511}
{"ts":1746210000000,"o":97470.5,"h":97484,"l":97424.5,"c":97424.5,"v":120100,"usd":1.23268008}
{"ts":1746210060000,"o":97424.5,"h":97420,"l":97390.7,"c":97411.9,"v":86200,"usd":0.8850233}
{"ts":1746210120000,"o":97411.9,"h":97473.1,"l":97422.1,"c":97422.1,"v":126300,"usd":1.29626204}
{"ts":1746210180000,"o":97422.1,"h":97443.4,"l":97422,"c":97422,"v":42500,"usd":0.43622002}
{"ts":1746210240000,"o":97422,"h":97420,"l":97404.6,"c":97404.6,"v":110400,"usd":1.13324518}
{"ts":1746210300000,"o":97404.6,"h":97409.4,"l":97398.2,"c":97409.4,"v":55500,"usd":0.5697865}
{"ts":1746210360000,"o":97409.4,"h":97469.3,"l":97404.9,"c":97415.1,"v":423200,"usd":4.34414738}
{"ts":1746210420000,"o":97415.1,"h":97410,"l":97386.6,"c":97410,"v":25200,"usd":0.2587424}
{"ts":1746210480000,"o":97410,"h":97407.2,"l":97401.8,"c":97407.2,"v":11900,"usd":0.12216798}
{"ts":1746210540000,"o":97407.2,"h":97423.1,"l":97386.7,"c":97386.7,"v":14600,"usd":0.14988295}
{"ts":1746210600000,"o":97386.7,"h":97428.3,"l":97386.6,"c":97386.6,"v":275300,"usd":2.82622036}
{"ts":1746210660000,"o":97386.6,"h":97410.9,"l":97390.2,"c":97410.1,"v":51000,"usd":0.52365191}
{"ts":1746210720000,"o":97410.1,"h":97416.1,"l":97390.1,"c":97416.1,"v":53200,"usd":0.54615738}
{"ts":1746210780000,"o":97416.1,"h":97437,"l":97376.1,"c":97437,"v":142000,"usd":1.4578841}
{"ts":1746210840000,"o":97437,"h":97473.9,"l":97439.9,"c":97473.9,"v":27200,"usd":0.27910217}
{"ts":1746210900000,"o":97473.9,"h":97490.2,"l":97467,"c":97490.2,"v":50100,"usd":0.51390129}
{"ts":1746210960000,"o":97490.2,"h":97515.1,"l":97475.8,"c":97475.8,"v":219000,"usd":2.24632616}
{"ts":1746211020000,"o":97475.8,"h":97502,"l":97464.3,"c":97502,"v":46500,"usd":0.47694216}
{"ts":1746211080000,"o":97502,"h":97510.9,"l":97503.8,"c":97510.9,"v":12500,"usd":0.12819676}
{"ts":1746211140000,"o":97510.9,"h":97510.9,"l":97487.9,"c":97487.9,"v":19300,"usd":0.19794521}
{"ts":1746211200000,"o":97487.9,"h":97503.6,"l":97487.9,"c":97494,"v":121400,"usd":1.24518317}
{"ts":1746211260000,"o":97494,"h":97508.9,"l":97505.9,"c":97506,"v":3200,"usd":0.03281805}
{"ts":1746211320000,"o":97506,"h":97569.8,"l":97506,"c":97569.8,"v":207200,"usd":2.12406058}
{"ts":1746211380000,"o":97569.8,"h":97575.5,"l":97507,"c":97507,"v":154400,"usd":1.58291366}
{"ts":1746211440000,"o":97507,"h":97534.5,"l":97506.7,"c":97534.5,"v":15600,"usd":0.15995268}
{"ts":1746211500000,"o":97534.5,"h":97521.8,"l":97505.1,"c":97505.1,"v":51800,"usd":0.53123086}
{"ts":1746211560000,"o":97505.1,"h":97516.2,"l":97480.9,"c":97493.8,"v":204000,"usd":2.09255312}
{"ts":1746211620000,"o":97493.8,"h":97513,"l":97493.9,"c":97513,"v":22400,"usd":0.22974243}
{"ts":1746211680000,"o":97513,"h":97534.5,"l":97410.6,"c":97410.7,"v":257800,"usd":2.6442456}
{"ts":1746211740000,"o":97410.7,"h":97441,"l":97420.2,"c":97424.1,"v":158000,"usd":1.62182263}
{"ts":1746211800000,"o":97424.1,"h":97440.3,"l":97420.2,"c":97428,"v":80000,"usd":0.82117118}
{"ts":1746211860000,"o":97428,"h":97420.2,"l":97260,"c":97260,"v":246400,"usd":2.53207468}
{"ts":1746211920000,"o":97260,"h":97305.3,"l":97239.6,"c":97239.6,"v":168300,"usd":1.73044675}
{"ts":1746211980000,"o":97239.6,"h":97240,"l":97165.9,"c":97186.5,"v":847400,"usd":8.7175961}
{"ts":1746212040000,"o":97186.5,"h":97230.4,"l":97186.5,"c":97230.4,"v":287800,"usd":2.96102326}
{"ts":1746212100000,"o":97230.4,"h":97242.4,"l":97215.9,"c":97220.1,"v":128100,"usd":1.31752829}
{"ts":1746212160000,"o":97220.1,"h":97276.1,"l":97205.7,"c":97262.9,"v":445800,"usd":4.58500319}
{"ts":1746212220000,"o":97262.9,"h":97242.4,"l":97112.3,"c":97112.3,"v":458700,"usd":4.72150294}
{"ts":1746212280000,"o":97112.3,"h":97160,"l":97122,"c":97160,"v":94600,"usd":0.97389242}
{"ts":1746212340000,"o":97160,"h":97161.1,"l":97112.6,"c":97112.6,"v":10200,"usd":0.10500611}
{"ts":1746212400000,"o":97112.6,"h":97128.1,"l":97112.6,"c":97122.9,"v":195800,"usd":2.01612955}
{"ts":1746212460000,"o":97122.9,"h":97135.9,"l":97077.7,"c":97084,"v":694900,"usd":7.15608608}
{"ts":1746212520000,"o":97084,"h":97094.6,"l":97060,"c":97079.4,"v":142700,"usd":1.46997231}
{"ts":1746212580000,"o":97079.4,"h":97091.9,"l":97060.6,"c":97060.6,"v":174600,"usd":1.79865529}
{"ts":1746212640000,"o":97060.6,"h":97060.1,"l":97029.4,"c":97031.3,"v":300700,"usd":3.09868094}
{"ts":1746212700000,"o":97031.3,"h":97040.2,"l":97027.3,"c":97027.3,"v":121700,"usd":1.25426761}
{"ts":1746212760000,"o":97027.3,"h":97054,"l":97016.8,"c":97052.6,"v":138200,"usd":1.42429306}
{"ts":1746212820000,"o":97052.6,"h":97047.8,"l":97021,"c":97029.5,"v":226000,"usd":2.32918899}
{"ts":1746212880000,"o":97029.5,"h":97047.3,"l":97027.3,"c":97047.3,"v":183100,"usd":1.88703407}
{"ts":1746212940000,"o":97047.3,"h":97046.3,"l":97017.1,"c":97017.9,"v":76500,"usd":0.78850583}
{"ts":1746213000000,"o":97017.9,"h":97022.7,"l":96963.4,"c":97022.7,"v":686200,"usd":7.0744079}
{"ts":1746213060000,"o":97022.7,"h":97075.8,"l":96989.1,"c":96989.1,"v":159600,"usd":1.64482756}
{"ts":1746213120000,"o":96989.1,"h":96992.4,"l":96981.2,"c":96981.2,"v":199400,"usd":2.05607274}
{"ts":1746213180000,"o":96981.2,"h":97043.5,"l":97000,"c":97001.2,"v":408900,"usd":4.21519992}
{"ts":1746213240000,"o":97001.2,"h":97015.5,"l":96981.1,"c":96981.1,"v":80200,"usd":0.82683808}
{"ts":1746213300000,"o":96981.1,"h":97003.2,"l":96971.2,"c":97003.2,"v":315800,"usd":3.25646843}
{"ts":1746213360000,"o":97003.2,"h":97003.1,"l":96971.2,"c":96975.3,"v":43200,"usd":0.44541117}
{"ts":1746213420000,"o":96975.3,"h":96999,"l":96975.3,"c":96985.6,"v":150400,"usd":1.55074229}
{"ts":1746213480000,"o":96985.6,"h":96985.5,"l":96967.6,"c":96967.6,"v":207000,"usd":2.13446169}
{"ts":1746213540000,"o":96967.6,"h":96977.8,"l":96966.8,"c":96976.6,"v":140200,"usd":1.44584533}
{"ts":1746213600000,"o":96976.6,"h":97030,"l":96976.6,"c":96993.7,"v":460200,"usd":4.74466752}
{"ts":1746213660000,"o":96993.7,"h":97029.2,"l":96999.4,"c":97029.2,"v":62700,"usd":0.6463318}
{"ts":1746213720000,"o":97029.2,"h":97109.8,"l":97029.2,"c":97100.6,"v":131100,"usd":1.35040497}
{"ts":1746213780000,"o":97100.6,"h":97138.5,"l":97104.9,"c":97125.2,"v":236700,"usd":2.43728377}
{"ts":1746213840000,"o":97125.2,"h":97114.6,"l":97108.5,"c":97108.5,"v":270600,"usd":2.78640553}
{"ts":1746213900000,"o":97108.5,"h":97120.5,"l":97110.3,"c":97120.5,"v":126200,"usd":1.29948889}
{"ts":1746213960000,"o":97120.5,"h":97110.8,"l":97100.6,"c":97103.2,"v":230700,"usd":2.37580397}
{"ts":1746214020000,"o":97103.2,"h":97136.7,"l":97104.8,"c":97134.5,"v":142600,"usd":1.46838388}
{"ts":1746214080000,"o":97134.5,"h":97138.3,"l":97120.9,"c":97120.9,"v":426600,"usd":4.39223595}
{"ts":1746214140000,"o":97120.9,"h":97110,"l":97101.4,"c":97101.4,"v":183300,"usd":1.88763032}
{"ts":1746214200000,"o":97101.4,"h":97105.6,"l":97096.6,"c":97105.6,"v":85200,"usd":0.87743262}
{"ts":1746214260000,"o":97105.6,"h":97120.7,"l":97042.4,"c":97048.2,"v":281200,"usd":2.89695781}
{"ts":1746214320000,"o":97048.2,"h":97047.1,"l":97016.4,"c":97019.5,"v":111600,"usd":1.15029438}
{"ts":1746214380000,"o":97019.5,"h":97019.5,"l":96969.8,"c":96969.8,"v":361200,"usd":3.72333721}
{"ts":1746214440000,"o":96969.8,"h":96967.1,"l":96943.6,"c":96959.6,"v":422800,"usd":4.36071721}
{"ts":1746214500000,"o":96959.6,"h":96950.8,"l":96950.7,"c":96950.8,"v":23100,"usd":0.23826495}
{"ts":1746214560000,"o":96950.8,"h":96950.7,"l":96942.9,"c":96943,"v":117000,"usd":1.2068063}
{"ts":1746214620000,"o":96943,"h":96942.9,"l":96887.5,"c":96905.7,"v":531400,"usd":5.48346856}
{"ts":1746214680000,"o":96905.7,"h":96911,"l":96880.4,"c":96911,"v":402200,"usd":4.15095102}
{"ts":1746214740000,"o":96911,"h":96910.9,"l":96900.1,"c":96900.1,"v":162500,"usd":1.67697368}
{"ts":1746214800000,"o":96900.1,"h":96928.6,"l":96888.6,"c":96888.6,"v":198800,"usd":2.05142644}
{"ts":1746214860000,"o":96888.6,"h":96912,"l":96880.6,"c":96881.4,"v":140300,"usd":1.44806162}
{"ts":1746214920000,"o":96881.4,"h":96881.4,"l":96809.4,"c":96809.5,"v":741100,"usd":7.65162006}
{"ts":1746214980000,"o":96809.5,"h":96816.7,"l":96779.2,"c":96779.2,"v":478700,"usd":4.94583556}
{"ts":1746215040000,"o":96779.2,"h":96790.3,"l":96769.3,"c":96790.3,"v":185000,"usd":1.91164645}
{"ts":1746215100000,"o":96790.3,"h":96856.8,"l":96761.4,"c":96854.9,"v":1309400,"usd":13.52345687}
{"ts":1746215160000,"o":96854.9,"h":96849.9,"l":96780,"c":96780,"v":156800,"usd":1.61939942}
{"ts":1746215220000,"o":96780,"h":96797,"l":96760.4,"c":96794.8,"v":166300,"usd":1.71856376}
{"ts":1746215280000,"o":96794.8,"h":96809.2,"l":96761.6,"c":96779.1,"v":142700,"usd":1.47455774}
{"ts":1746215340000,"o":96779.1,"h":96770,"l":96760.6,"c":96770,"v":415900,"usd":4.29804006}
{"ts":1746215400000,"o":96770,"h":96769.9,"l":96720.1,"c":96720.1,"v":443600,"usd":4.58549421}
{"ts":1746215460000,"o":96720.1,"h":96768.8,"l":96727.6,"c":96757.2,"v":584200,"usd":6.03860205}
{"ts":1746215520000,"o":96757.2,"h":96791.9,"l":96754.8,"c":96780.6,"v":50700,"usd":0.52388229}
{"ts":1746215580000,"o":96780.6,"h":96854,"l":96773.8,"c":96820.9,"v":313500,"usd":3.23870808}
{"ts":1746215640000,"o":96820.9,"h":96819.9,"l":96783,"c":96796.3,"v":25100,"usd":0.25928604}
{"ts":1746215700000,"o":96796.3,"h":96896.1,"l":96796.3,"c":96854.8,"v":59300,"usd":0.61215563}
{"ts":1746215760000,"o":96854.8,"h":96896.5,"l":96830,"c":96869.5,"v":228700,"usd":2.36086398}
{"ts":1746215820000,"o":96869.5,"h":96928.4,"l":96880.8,"c":96928.4,"v":290700,"usd":2.99961322}
{"ts":1746215880000,"o":96928.4,"h":96981.9,"l":96928.4,"c":96957.9,"v":350100,"usd":3.61082994}
{"ts":1746215940000,"o":96957.9,"h":96943.7,"l":96898.3,"c":96898.3,"v":60400,"usd":0.62315581}
{"ts":1746216000000,"o":96898.3,"h":96911.4,"l":96835.8,"c":96890.3,"v":136000,"usd":1.40368135}
{"ts":1746216060000,"o":96890.3,"h":96895.6,"l":96854.3,"c":96880,"v":113300,"usd":1.16946992}
{"ts":1746216120000,"o":96880,"h":96879.9,"l":96816.7,"c":96816.7,"v":98900,"usd":1.02128608}
{"ts":1746216180000,"o":96816.7,"h":96863.8,"l":96777.4,"c":96862.7,"v":1627300,"usd":16.81183253}
{"ts":1746216240000,"o":96862.7,"h":96898,"l":96822.9,"c":96898,"v":274000,"usd":2.82871129}
{"ts":1746216300000,"o":96898,"h":96931.8,"l":96882.4,"c":96931.8,"v":53900,"usd":0.55618024}
{"ts":1746216360000,"o":96931.8,"h":96966.2,"l":96930.8,"c":96966.2,"v":114100,"usd":1.17708235}
{"ts":1746216420000,"o":96966.2,"h":96968.6,"l":96947.4,"c":96961.6,"v":120200,"usd":1.23966875}
{"ts":1746216480000,"o":96961.6,"h":97000,"l":96961.6,"c":97000,"v":212000,"usd":2.18602148}
{"ts":1746216540000,"o":97000,"h":97000,"l":96984.1,"c":97000,"v":47500,"usd":0.48970788}
{"ts":1746216600000,"o":97000,"h":97017.6,"l":96983.1,"c":96997.8,"v":191800,"usd":1.97748352}
{"ts":1746216660000,"o":96997.8,"h":97006.8,"l":96984.5,"c":96997.2,"v":112100,"usd":1.15576471}
{"ts":1746216720000,"o":96997.2,"h":96997.3,"l":96971.5,"c":96975.6,"v":60800,"usd":0.6268597}
{"ts":1746216780000,"o":96975.6,"h":97008.1,"l":96975.7,"c":97008.1,"v":201000,"usd":2.07243101}
{"ts":1746216840000,"o":97008.1,"h":97032.9,"l":96983.9,"c":96983.9,"v":130100,"usd":1.34113475}
{"ts":1746216900000,"o":96983.9,"h":97004.2,"l":96975.7,"c":97003.1,"v":327500,"usd":3.3769547}
{"ts":1746216960000,"o":97003.1,"h":97003.6,"l":96940,"c":96940,"v":330300,"usd":3.40620766}
{"ts":1746217020000,"o":96940,"h":96940.1,"l":96924,"c":96935.6,"v":44200,"usd":0.45601057}
{"ts":1746217080000,"o":96935.6,"h":96975.4,"l":96923.3,"c":96975.4,"v":144000,"usd":1.48554575}
{"ts":1746217140000,"o":96975.4,"h":96975.4,"l":96940,"c":96940,"v":46200,"usd":0.47653398}
{"ts":1746217200000,"o":96940,"h":96943.2,"l":96930.2,"c":96943.2,"v":10800,"usd":0.1114058}
{"ts":1746217260000,"o":96943.2,"h":96977.6,"l":96943.2,"c":96960,"v":41500,"usd":0.42801513}
{"ts":1746217320000,"o":96960,"h":96940,"l":96880.3,"c":96880.4,"v":196300,"usd":2.02546241}
{"ts":1746217380000,"o":96880.4,"h":96897,"l":96878.5,"c":96878.5,"v":244900,"usd":2.5278496}
{"ts":1746217440000,"o":96878.5,"h":96934.8,"l":96865,"c":96927.9,"v":234900,"usd":2.42477979}
{"ts":1746217500000,"o":96927.9,"h":96939.8,"l":96920.3,"c":96920.3,"v":82600,"usd":0.85209214}
{"ts":1746217560000,"o":96920.3,"h":96962.1,"l":96920.3,"c":96962.1,"v":112800,"usd":1.16359192}
{"ts":1746217620000,"o":96962.1,"h":96971,"l":96970.8,"c":96971,"v":10300,"usd":0.10621772}
{"ts":1746217680000,"o":96971,"h":96977.8,"l":96960.4,"c":96960.4,"v":146900,"usd":1.51480188}
{"ts":1746217740000,"o":96960.4,"h":96979.6,"l":96969.4,"c":96979.3,"v":5500,"usd":0.05671357}
{"ts":1746217800000,"o":96979.3,"h":96979.3,"l":96979.3,"c":96979.3,"v":0,"usd":0}
{"ts":1746217860000,"o":96979.3,"h":96989.1,"l":96964.9,"c":96983.5,"v":122400,"usd":1.26225318}
{"ts":1746217920000,"o":96983.5,"h":96979.8,"l":96943.5,"c":96943.5,"v":46600,"usd":0.48059966}
{"ts":1746217980000,"o":96943.5,"h":97048,"l":96957.4,"c":97022.1,"v":357100,"usd":3.68105097}
{"ts":1746218040000,"o":97022.1,"h":97056.2,"l":97030.1,"c":97056.2,"v":35200,"usd":0.36272069}
{"ts":1746218100000,"o":97056.2,"h":97042.3,"l":97038.3,"c":97038.3,"v":131200,"usd":1.35199344}
{"ts":1746218160000,"o":97038.3,"h":97056.2,"l":97042.4,"c":97056.2,"v":137000,"usd":1.4116991}
{"ts":1746218220000,"o":97056.2,"h":97076.5,"l":97055.1,"c":97076.5,"v":121200,"usd":1.24868286}
{"ts":1746218280000,"o":97076.5,"h":97078.8,"l":97075.4,"c":97075.5,"v":14900,"usd":0.15348569}
{"ts":1746218340000,"o":97075.5,"h":97107.8,"l":97078.8,"c":97107.8,"v":77700,"usd":0.80029511}
{"ts":1746218400000,"o":97107.8,"h":97111.5,"l":97095.2,"c":97097.6,"v":147100,"usd":1.51485491}
{"ts":1746218460000,"o":97097.6,"h":97097.6,"l":97097.5,"c":97097.6,"v":10200,"usd":0.10504878}
{"ts":1746218520000,"o":97097.6,"h":97097.5,"l":97080.3,"c":97088.9,"v":170400,"usd":1.75499424}
{"ts":1746218580000,"o":97088.9,"h":97084.8,"l":97048.9,"c":97048.9,"v":46500,"usd":0.4790342}
{"ts":1746218640000,"o":97048.9,"h":97045.1,"l":97025.3,"c":97025.3,"v":105900,"usd":1.09139379}
{"ts":1746218700000,"o":97025.3,"h":97026.5,"l":97020,"c":97026.5,"v":28100,"usd":0.28962815}
{"ts":1746218760000,"o":97026.5,"h":97032.4,"l":97027.9,"c":97032.4,"v":15300,"usd":0.15768619}
{"ts":1746218820000,"o":97032.4,"h":97060,"l":97040,"c":97060,"v":32500,"usd":0.33486446}
{"ts":1746218880000,"o":97060,"h":97083.2,"l":97073,"c":97083.1,"v":33000,"usd":0.33991733}
{"ts":1746218940000,"o":97083.1,"h":97071.8,"l":97002.8,"c":97017.1,"v":306200,"usd":3.15554346}
{"ts":1746219000000,"o":97017.1,"h":97017.2,"l":97017.2,"c":97017.2,"v":1300,"usd":0.01339975}
{"ts":1746219060000,"o":97017.2,"h":97017.2,"l":97017.1,"c":97017.2,"v":2200,"usd":0.0226765}
{"ts":1746219120000,"o":97017.2,"h":97017.2,"l":97017.2,"c":97017.2,"v":2000,"usd":0.020615}
{"ts":1746219180000,"o":97017.2,"h":97017.1,"l":97000,"c":97000,"v":138900,"usd":1.43188341}
{"ts":1746219240000,"o":97000,"h":97011.9,"l":96998,"c":96998,"v":176200,"usd":1.81647841}
{"ts":1746219300000,"o":96998,"h":96995.2,"l":96978.3,"c":96978.3,"v":137900,"usd":1.42172923}
{"ts":1746219360000,"o":96978.3,"h":97005.8,"l":96960.1,"c":97005.8,"v":90200,"usd":0.93008807}
{"ts":1746219420000,"o":97005.8,"h":97005.7,"l":96990.1,"c":96990.1,"v":119400,"usd":1.23102182}
{"ts":1746219480000,"o":96990.1,"h":96982.4,"l":96967.9,"c":96982,"v":421200,"usd":4.34337861}
{"ts":1746219540000,"o":96982,"h":97004.7,"l":96982.3,"c":97004.7,"v":50000,"usd":0.51552107}
{"ts":1746219600000,"o":97004.7,"h":97017.1,"l":96993.8,"c":96993.8,"v":25700,"usd":0.26492639}
{"ts":1746219660000,"o":96993.8,"h":96993.7,"l":96993.7,"c":96993.7,"v":100,"usd":0.00103099}
{"ts":1746219720000,"o":96993.7,"h":96993.8,"l":96993.8,"c":96993.8,"v":300,"usd":0.00309297}
{"ts":1746219780000,"o":96993.8,"h":96993.8,"l":96993.8,"c":96993.8,"v":400,"usd":0.00412396}
{"ts":1746219840000,"o":96993.8,"h":96993.8,"l":96993.8,"c":96993.8,"v":0,"usd":0}
{"ts":1746219900000,"o":96993.8,"h":96993.8,"l":96993.8,"c":96993.8,"v":0,"usd":0}
{"ts":1746219960000,"o":96993.8,"h":96993.8,"l":96993.8,"c":96993.8,"v":0,"usd":0}
{"ts":1746220020000,"o":96993.8,"h":96993.7,"l":96967.7,"c":96967.7,"v":227800,"usd":2.34880733}
{"ts":1746220080000,"o":96967.7,"h":96985.9,"l":96967.6,"c":96985.9,"v":14700,"usd":0.15157727}
{"ts":1746220140000,"o":96985.9,"h":96987.7,"l":96987.7,"c":96987.7,"v":37800,"usd":0.38974068}
{"ts":1746220200000,"o":96987.7,"h":96997.1,"l":96997.1,"c":96997.1,"v":28100,"usd":0.28969976}
{"ts":1746220260000,"o":96997.1,"h":96997.1,"l":96997.1,"c":96997.1,"v":0,"usd":0}
{"ts":1746220320000,"o":96997.1,"h":96987.7,"l":96987.7,"c":96987.7,"v":5000,"usd":0.051553}
{"ts":1746220380000,"o":96987.7,"h":96987.7,"l":96987.7,"c":96987.7,"v":0,"usd":0}
{"ts":1746220440000,"o":96987.7,"h":96994.5,"l":96987.6,"c":96994.5,"v":89700,"usd":0.92482059}
{"ts":1746220500000,"o":96994.5,"h":97020,"l":96994.4,"c":97020,"v":269400,"usd":2.77711302}
{"ts":1746220560000,"o":97020,"h":97019.9,"l":97019.9,"c":97019.9,"v":1200,"usd":0.01236864}
{"ts":1746220620000,"o":97019.9,"h":97019.9,"l":97019,"c":97019,"v":56800,"usd":0.58544901}
{"ts":1746220680000,"o":97019,"h":97002.5,"l":96994.1,"c":96994.1,"v":64200,"usd":0.66186797}
{"ts":1746220740000,"o":96994.1,"h":97013.1,"l":96994.2,"c":97010.1,"v":19800,"usd":0.20412811}
{"ts":1746220800000,"o":97010.1,"h":97010.1,"l":97010.1,"c":97010.1,"v":0,"usd":0}
{"ts":1746220860000,"o":97010.1,"h":97010.1,"l":97010.1,"c":97010.1,"v":0,"usd":0}
{"ts":1746220920000,"o":97010.1,"h":96994.3,"l":96968.3,"c":96968.3,"v":110000,"usd":1.13415817}
{"ts":1746220980000,"o":96968.3,"h":96968.2,"l":96926.3,"c":96926.3,"v":395200,"usd":4.07575726}
{"ts":1746221040000,"o":96926.3,"h":96932.7,"l":96920,"c":96920,"v":125500,"usd":1.29474362}
{"ts":1746221100000,"o":96920,"h":96910.6,"l":96910.6,"c":96910.6,"v":110400,"usd":1.13919552}
{"ts":1746221160000,"o":96910.6,"h":96940.7,"l":96903.1,"c":96903.1,"v":225300,"usd":2.32473852}
{"ts":1746221220000,"o":96903.1,"h":96903.1,"l":96903.1,"c":96903.1,"v":0,"usd":0}
{"ts":1746221280000,"o":96903.1,"h":96903.1,"l":96903.1,"c":96903.1,"v":3900,"usd":0.04024644}
{"ts":1746221340000,"o":96903.1,"h":96903.1,"l":96903.1,"c":96903.1,"v":2000,"usd":0.0206392}
{"ts":1746221400000,"o":96903.1,"h":96903.1,"l":96903.1,"c":96903.1,"v":1700,"usd":0.01754332}
{"ts":1746221460000,"o":96903.1,"h":96917.9,"l":96903.1,"c":96917.9,"v":96900,"usd":0.999907}
{"ts":1746221520000,"o":96917.9,"h":96907.8,"l":96907.8,"c":96907.8,"v":14000,"usd":0.1444674}
{"ts":1746221580000,"o":96907.8,"h":96907.7,"l":96907.7,"c":96907.7,"v":54500,"usd":0.56239095}
{"ts":1746221640000,"o":96907.7,"h":96930.8,"l":96907.8,"c":96930.8,"v":192800,"usd":1.98913074}
{"ts":1746221700000,"o":96930.8,"h":96930.8,"l":96930.8,"c":96930.8,"v":0,"usd":0}
{"ts":1746221760000,"o":96930.8,"h":96930.8,"l":96930.8,"c":96930.8,"v":2900,"usd":0.02991814}
{"ts":1746221820000,"o":96930.8,"h":96930.7,"l":96904,"c":96904,"v":207100,"usd":2.13664702}
{"ts":1746221880000,"o":96904,"h":96904,"l":96904,"c":96904,"v":1200,"usd":0.0123834}
{"ts":1746221940000,"o":96904,"h":96907,"l":96904,"c":96907,"v":38000,"usd":0.39213461}
{"ts":1746222000000,"o":96907,"h":96904,"l":96800.1,"c":96803.2,"v":648700,"usd":6.69660905}
{"ts":1746222060000,"o":96803.2,"h":96838.9,"l":96794.2,"c":96838.9,"v":350000,"usd":3.61466659}
{"ts":1746222120000,"o":96838.9,"h":96859.3,"l":96838.8,"c":96859.3,"v":79200,"usd":0.81778211}
{"ts":1746222180000,"o":96859.3,"h":96868.1,"l":96859.2,"c":96866.9,"v":19400,"usd":0.20028637}
{"ts":1746222240000,"o":96866.9,"h":96866.9,"l":96794.4,"c":96794.4,"v":418600,"usd":4.3232119}
{"ts":1746222300000,"o":96794.4,"h":96820,"l":96780.1,"c":96814.1,"v":315600,"usd":3.26012335}
{"ts":1746222360000,"o":96814.1,"h":96814,"l":96800,"c":96800,"v":38800,"usd":0.40082203}
{"ts":1746222420000,"o":96800,"h":96800.9,"l":96800.1,"c":96800.8,"v":40100,"usd":0.41425656}
{"ts":1746222480000,"o":96800.8,"h":96800.8,"l":96800,"c":96800,"v":77000,"usd":0.79545281}
{"ts":1746222540000,"o":96800,"h":96800,"l":96700,"c":96713.1,"v":729900,"usd":7.54486166}
{"ts":1746222600000,"o":96713.1,"h":96700.1,"l":96640.2,"c":96640.4,"v":811500,"usd":8.39405396}
{"ts":1746222660000,"o":96640.4,"h":96647.6,"l":96623.9,"c":96638.1,"v":431000,"usd":4.45994341}
{"ts":1746222720000,"o":96638.1,"h":96638,"l":96623.9,"c":96637.7,"v":343100,"usd":3.55043629}
{"ts":1746222780000,"o":96637.7,"h":96637.7,"l":96624,"c":96624.1,"v":188300,"usd":1.94853562}
{"ts":1746222840000,"o":96624.1,"h":96641,"l":96627,"c":96633.1,"v":1655600,"usd":17.13390009}
{"ts":1746222900000,"o":96633.1,"h":96633.2,"l":96626.9,"c":96626.9,"v":112200,"usd":1.16109091}
{"ts":1746222960000,"o":96626.9,"h":96626.8,"l":96543,"c":96543.6,"v":483700,"usd":5.00764978}
{"ts":1746223020000,"o":96543.6,"h":96543.7,"l":96543.6,"c":96543.7,"v":139600,"usd":1.4459768}
{"ts":1746223080000,"o":96543.7,"h":96587.4,"l":96543.7,"c":96587.4,"v":56500,"usd":0.58520212}
{"ts":1746223140000,"o":96587.4,"h":96783.8,"l":96590,"c":96779.9,"v":824700,"usd":8.52726874}
{"ts":1746223200000,"o":96779.9,"h":96774.6,"l":96704.9,"c":96704.9,"v":532100,"usd":5.50038049}
{"ts":1746223260000,"o":96704.9,"h":96720.6,"l":96680.1,"c":96714,"v":205600,"usd":2.12623157}
{"ts":1746223320000,"o":96714,"h":96782.9,"l":96716.5,"c":96725.2,"v":143500,"usd":1.48325832}
{"ts":1746223380000,"o":96725.2,"h":96736.9,"l":96704.4,"c":96708,"v":35300,"usd":0.36499484}
{"ts":1746223440000,"o":96708,"h":96702.6,"l":96659.5,"c":96686.3,"v":189000,"usd":1.95497445}
{"ts":1746223500000,"o":96686.3,"h":96670.6,"l":96591.9,"c":96591.9,"v":654500,"usd":6.77318063}
{"ts":1746223560000,"o":96591.9,"h":96628.3,"l":96602.3,"c":96628.3,"v":92500,"usd":0.9574352}
{"ts":1746223620000,"o":96628.3,"h":96642,"l":96611.4,"c":96642,"v":52900,"usd":0.54739881}
{"ts":1746223680000,"o":96642,"h":96679.9,"l":96636.1,"c":96636.1,"v":40300,"usd":0.41694174}
{"ts":1746223740000,"o":96636.1,"h":96652.1,"l":96622,"c":96633.5,"v":210000,"usd":2.17325899}
{"ts":1746223800000,"o":96633.5,"h":96678.2,"l":96636,"c":96673.4,"v":90200,"usd":0.93321351}
{"ts":1746223860000,"o":96673.4,"h":96678.2,"l":96678.1,"c":96678.2,"v":34300,"usd":0.35478548}
{"ts":1746223920000,"o":96678.2,"h":96694.9,"l":96653.3,"c":96659.2,"v":253300,"usd":2.6201405}
{"ts":1746223980000,"o":96659.2,"h":96659.9,"l":96621.4,"c":96621.4,"v":116700,"usd":1.20750704}
{"ts":1746224040000,"o":96621.4,"h":96625.5,"l":96600,"c":96600,"v":195800,"usd":2.02679133}
{"ts":1746224100000,"o":96600,"h":96627.2,"l":96593.1,"c":96627.2,"v":401100,"usd":4.15213045}
{"ts":1746224160000,"o":96627.2,"h":96621.2,"l":96593.1,"c":96593.1,"v":31100,"usd":0.32194868}
{"ts":1746224220000,"o":96593.1,"h":96593.1,"l":96571.6,"c":96571.6,"v":292100,"usd":3.02418871}
{"ts":1746224280000,"o":96571.6,"h":96570.1,"l":96549.8,"c":96556,"v":58200,"usd":0.60274744}
{"ts":1746224340000,"o":96556,"h":96579.3,"l":96566.2,"c":96566.2,"v":108400,"usd":1.12239828}
{"ts":1746224400000,"o":96566.2,"h":96595,"l":96579.3,"c":96594.9,"v":117000,"usd":1.21142503}
{"ts":1746224460000,"o":96594.9,"h":96575.4,"l":96544.5,"c":96563.2,"v":16300,"usd":0.16882273}
{"ts":1746224520000,"o":96563.2,"h":96580,"l":96563.3,"c":96580,"v":2900,"usd":0.03002977}
{"ts":1746224580000,"o":96580,"h":96607.1,"l":96600,"c":96601.5,"v":17800,"usd":0.1842574}
{"ts":1746224640000,"o":96601.5,"h":96677.1,"l":96601.6,"c":96660,"v":153400,"usd":1.58767277}
{"ts":1746224700000,"o":96660,"h":96652,"l":96635.5,"c":96635.5,"v":61400,"usd":0.63531696}
{"ts":1746224760000,"o":96635.5,"h":96646.4,"l":96630.5,"c":96646.4,"v":119700,"usd":1.2387331}
{"ts":1746224820000,"o":96646.4,"h":96680,"l":96659.9,"c":96679.9,"v":65300,"usd":0.67551574}
{"ts":1746224880000,"o":96679.9,"h":96672.4,"l":96665,"c":96667.3,"v":4900,"usd":0.05068896}
{"ts":1746224940000,"o":96667.3,"h":96694.7,"l":96680,"c":96684.7,"v":146700,"usd":1.51733944}
{"ts":1746225000000,"o":96684.7,"h":96679.8,"l":96665.1,"c":96673.1,"v":76700,"usd":0.7933907}
{"ts":1746225060000,"o":96673.1,"h":96694.5,"l":96665.2,"c":96686.6,"v":189400,"usd":1.95900083}
{"ts":1746225120000,"o":96686.6,"h":96694.5,"l":96683.1,"c":96683.1,"v":28700,"usd":0.2968114}
{"ts":1746225180000,"o":96683.1,"h":96678,"l":96678,"c":96678,"v":4300,"usd":0.04447748}
{"ts":1746225240000,"o":96678,"h":96714.5,"l":96673.1,"c":96714.5,"v":510500,"usd":5.27960885}
{"ts":1746225300000,"o":96714.5,"h":96737.7,"l":96714.4,"c":96737.6,"v":208900,"usd":2.15968848}
{"ts":1746225360000,"o":96737.6,"h":96762.3,"l":96720.9,"c":96732.4,"v":68900,"usd":0.7121842}
{"ts":1746225420000,"o":96732.4,"h":96732.4,"l":96695.5,"c":96699.7,"v":171300,"usd":1.77119956}
{"ts":1746225480000,"o":96699.7,"h":96698.7,"l":96685,"c":96688,"v":49200,"usd":0.50884785}
{"ts":1746225540000,"o":96688,"h":96716.5,"l":96670.1,"c":96701.6,"v":237100,"usd":2.45234741}
{"ts":1746225600000,"o":96701.6,"h":96670.8,"l":96654.7,"c":96654.7,"v":124300,"usd":1.28583975}
{"ts":1746225660000,"o":96654.7,"h":96650.1,"l":96620.1,"c":96620.1,"v":55000,"usd":0.56918253}
{"ts":1746225720000,"o":96620.1,"h":96632,"l":96623,"c":96632,"v":118800,"usd":1.2294134}
{"ts":1746225780000,"o":96632,"h":96632,"l":96610,"c":96610,"v":71000,"usd":0.73481094}
{"ts":1746225840000,"o":96610,"h":96603.3,"l":96574.7,"c":96574.8,"v":74700,"usd":0.77336569}
{"ts":1746225900000,"o":96574.8,"h":96600.3,"l":96574.8,"c":96600.3,"v":71900,"usd":0.74445067}
{"ts":1746225960000,"o":96600.3,"h":96629.3,"l":96601.2,"c":96612.8,"v":50700,"usd":0.52475742}
{"ts":1746226020000,"o":96612.8,"h":96631.6,"l":96615.1,"c":96631.6,"v":8600,"usd":0.08899813}
{"ts":1746226080000,"o":96631.6,"h":96628.6,"l":96605.4,"c":96628.6,"v":5100,"usd":0.05278989}
{"ts":1746226140000,"o":96628.6,"h":96640,"l":96624,"c":96640,"v":155600,"usd":1.61022443}
{"ts":1746226200000,"o":96640,"h":96654.2,"l":96639.9,"c":96654.2,"v":83100,"usd":0.85989372}
{"ts":1746226260000,"o":96654.2,"h":96679.9,"l":96648.8,"c":96656.7,"v":389500,"usd":4.02939405}
{"ts":1746226320000,"o":96656.7,"h":96647.4,"l":96630,"c":96630,"v":5800,"usd":0.06001415}
{"ts":1746226380000,"o":96630,"h":96639.9,"l":96599.6,"c":96614.7,"v":100900,"usd":1.0443524}
{"ts":1746226440000,"o":96614.7,"h":96648.2,"l":96623.9,"c":96623.9,"v":23400,"usd":0.24215863}
{"ts":1746226500000,"o":96623.9,"h":96635.6,"l":96609.9,"c":96619.4,"v":57300,"usd":0.59298008}
{"ts":1746226560000,"o":96619.4,"h":96635.8,"l":96612.6,"c":96612.6,"v":121600,"usd":1.2585396}
{"ts":1746226620000,"o":96612.6,"h":96610,"l":96596.9,"c":96596.9,"v":63200,"usd":0.65424556}
{"ts":1746226680000,"o":96596.9,"h":96613,"l":96603.2,"c":96605.5,"v":101800,"usd":1.05373177}
{"ts":1746226740000,"o":96605.5,"h":96605.5,"l":96605.5,"c":96605.5,"v":0,"usd":0}
{"ts":1746226800000,"o":96605.5,"h":96637.5,"l":96618.8,"c":96637,"v":49200,"usd":0.50916163}
{"ts":1746226860000,"o":96637,"h":96639.9,"l":96615.5,"c":96615.5,"v":33100,"usd":0.34256419}
{"ts":1746226920000,"o":96615.5,"h":96619.8,"l":96596.9,"c":96609,"v":187600,"usd":1.94194652}
{"ts":1746226980000,"o":96609,"h":96629,"l":96594,"c":96605.4,"v":29900,"usd":0.30948546}
{"ts":1746227040000,"o":96605.4,"h":96605.1,"l":96588.1,"c":96603.8,"v":382900,"usd":3.96381377}
{"ts":1746227100000,"o":96603.8,"h":96618.2,"l":96603.1,"c":96603.3,"v":173500,"usd":1.79591113}
{"ts":1746227160000,"o":96603.3,"h":96610.3,"l":96584.7,"c":96595,"v":25000,"usd":0.25881022}
{"ts":1746227220000,"o":96595,"h":96602.5,"l":96589.8,"c":96602.5,"v":7100,"usd":0.07350457}
{"ts":1746227280000,"o":96602.5,"h":96691.7,"l":96602.5,"c":96691.7,"v":463500,"usd":4.79574346}
{"ts":1746227340000,"o":96691.7,"h":96694,"l":96681.4,"c":96688.2,"v":105100,"usd":1.08699745}
{"ts":1746227400000,"o":96688.2,"h":96679.1,"l":96661.6,"c":96661.6,"v":4800,"usd":0.0496507}
{"ts":1746227460000,"o":96661.6,"h":96661.7,"l":96661.6,"c":96661.6,"v":102400,"usd":1.05936896}
{"ts":1746227520000,"o":96661.6,"h":96680.9,"l":96660.1,"c":96680.9,"v":16600,"usd":0.17172037}
{"ts":1746227580000,"o":96680.9,"h":96697.9,"l":96683.4,"c":96693.1,"v":258700,"usd":2.67545298}
{"ts":1746227640000,"o":96693.1,"h":96719.9,"l":96698,"c":96719.9,"v":17700,"usd":0.18303868}
{"ts":1746227700000,"o":96719.9,"h":96712.2,"l":96712.2,"c":96712.2,"v":69500,"usd":0.71863}
{"ts":1746227760000,"o":96712.2,"h":96711.6,"l":96660.1,"c":96660.1,"v":269100,"usd":2.78378967}
{"ts":1746227820000,"o":96660.1,"h":96700.5,"l":96660.1,"c":96700.5,"v":38200,"usd":0.39513842}
{"ts":1746227880000,"o":96700.5,"h":96728.9,"l":96708.2,"c":96728.9,"v":348500,"usd":3.60326731}
{"ts":1746227940000,"o":96728.9,"h":96728.9,"l":96715.5,"c":96715.5,"v":276900,"usd":2.86287091}
{"ts":1746228000000,"o":96715.5,"h":96728.6,"l":96711.9,"c":96713.9,"v":9400,"usd":0.09718842}
{"ts":1746228060000,"o":96713.9,"h":96729,"l":96719.7,"c":96729,"v":30300,"usd":0.31326172}
{"ts":1746228120000,"o":96729,"h":96729,"l":96729,"c":96729,"v":1900,"usd":0.01964258}
{"ts":1746228180000,"o":96729,"h":96761.3,"l":96729,"c":96761.3,"v":220100,"usd":2.27505962}
{"ts":1746228240000,"o":96761.3,"h":96784.2,"l":96738,"c":96741.7,"v":247300,"usd":2.5560257}
{"ts":1746228300000,"o":96741.7,"h":96731.4,"l":96720,"c":96720,"v":9300,"usd":0.09614923}
{"ts":1746228360000,"o":96720,"h":96717.3,"l":96698.6,"c":96698.6,"v":11800,"usd":0.12200919}
{"ts":1746228420000,"o":96698.6,"h":96690.3,"l":96690.3,"c":96690.3,"v":67800,"usd":0.70120794}
{"ts":1746228480000,"o":96690.3,"h":96703,"l":96670,"c":96670,"v":170600,"usd":1.76455472}
{"ts":1746228540000,"o":96670,"h":96666.5,"l":96666.5,"c":96666.5,"v":4600,"usd":0.04758608}
{"ts":1746228600000,"o":96666.5,"h":96682.8,"l":96666.5,"c":96682.8,"v":33100,"usd":0.34240948}
{"ts":1746228660000,"o":96682.8,"h":96711.2,"l":96682.8,"c":96711.2,"v":136300,"usd":1.40970093}
{"ts":1746228720000,"o":96711.2,"h":96760,"l":96711.2,"c":96760,"v":1553200,"usd":16.05962616}
{"ts":1746228780000,"o":96760,"h":96794,"l":96763.6,"c":96763.6,"v":188100,"usd":1.94346916}
{"ts":1746228840000,"o":96763.6,"h":96792.3,"l":96763.6,"c":96789.3,"v":125200,"usd":1.29349732}
{"ts":1746228900000,"o":96789.3,"h":96792.3,"l":96784,"c":96792.3,"v":97100,"usd":1.00319095}
{"ts":1746228960000,"o":96792.3,"h":96792.3,"l":96777.9,"c":96777.9,"v":58600,"usd":0.60546655}
{"ts":1746229020000,"o":96777.9,"h":96792.3,"l":96744.5,"c":96792.3,"v":62800,"usd":0.64898535}
{"ts":1746229080000,"o":96792.3,"h":96792.2,"l":96786.9,"c":96792.2,"v":117900,"usd":1.21807657}
{"ts":1746229140000,"o":96792.2,"h":96792.2,"l":96760,"c":96760,"v":112200,"usd":1.15919979}
{"ts":1746229200000,"o":96760,"h":96757.7,"l":96757.6,"c":96757.6,"v":75900,"usd":0.78443409}
{"ts":1746229260000,"o":96757.6,"h":96757.7,"l":96757.6,"c":96757.7,"v":24500,"usd":0.25320995}
{"ts":1746229320000,"o":96757.7,"h":96792,"l":96757.7,"c":96791.9,"v":59900,"usd":0.61902017}
{"ts":1746229380000,"o":96791.9,"h":96792.3,"l":96782.7,"c":96792.3,"v":15700,"usd":0.16221848}
{"ts":1746229440000,"o":96792.3,"h":96792.2,"l":96792.2,"c":96792.2,"v":6200,"usd":0.06405468}
{"ts":1746229500000,"o":96792.2,"h":96788.7,"l":96779.3,"c":96779.3,"v":37800,"usd":0.39057134}
{"ts":1746229560000,"o":96779.3,"h":96792.3,"l":96776.6,"c":96792.3,"v":13300,"usd":0.13742019}
{"ts":1746229620000,"o":96792.3,"h":96792.3,"l":96792.3,"c":96792.3,"v":1500,"usd":0.0154971}
{"ts":1746229680000,"o":96792.3,"h":96792.3,"l":96792.3,"c":96792.3,"v":75900,"usd":0.78415326}
{"ts":1746229740000,"o":96792.3,"h":96792.3,"l":96792.3,"c":96792.3,"v":400,"usd":0.00413256}
{"ts":1746229800000,"o":96792.3,"h":96819.1,"l":96792.3,"c":96796.7,"v":283200,"usd":2.9255515}
{"ts":1746229860000,"o":96796.7,"h":96796,"l":96796,"c":96796,"v":17600,"usd":0.1818256}
{"ts":1746229920000,"o":96796,"h":96796,"l":96796,"c":96796,"v":0,"usd":0}
{"ts":1746229980000,"o":96796,"h":96818.6,"l":96813.9,"c":96818.6,"v":25500,"usd":0.26339175}
{"ts":1746230040000,"o":96818.6,"h":96818.6,"l":96818.5,"c":96818.5,"v":5400,"usd":0.05577444}
{"ts":1746230100000,"o":96818.5,"h":96818.9,"l":96817.7,"c":96818.9,"v":7200,"usd":0.07436625}
{"ts":1746230160000,"o":96818.9,"h":96820.6,"l":96807.3,"c":96820.6,"v":137900,"usd":1.42430826}
{"ts":1746230220000,"o":96820.6,"h":96820.6,"l":96820.6,"c":96820.6,"v":0,"usd":0}
{"ts":1746230280000,"o":96820.6,"h":96871.9,"l":96822.7,"c":96866.4,"v":510800,"usd":5.27430564}
{"ts":1746230340000,"o":96866.4,"h":96871.5,"l":96871.3,"c":96871.3,"v":39400,"usd":0.4067262}
{"ts":1746230400000,"o":96871.3,"h":96871.3,"l":96871.3,"c":96871.3,"v":21200,"usd":0.2188476}
{"ts":1746230460000,"o":96871.3,"h":96884.6,"l":96829.8,"c":96884.6,"v":503100,"usd":5.19377078}
{"ts":1746230520000,"o":96884.6,"h":96899.3,"l":96866.4,"c":96876.1,"v":17300,"usd":0.1785628}
{"ts":1746230580000,"o":96876.1,"h":96899.3,"l":96880,"c":96899.2,"v":28300,"usd":0.2920564}
{"ts":1746230640000,"o":96899.2,"h":96888.2,"l":96842.1,"c":96850,"v":91500,"usd":0.94473667}
{"ts":1746230700000,"o":96850,"h":96890.7,"l":96860.2,"c":96860.2,"v":300500,"usd":3.10204213}
{"ts":1746230760000,"o":96860.2,"h":96900.6,"l":96863.6,"c":96898.3,"v":98700,"usd":1.01865996}
{"ts":1746230820000,"o":96898.3,"h":96891.5,"l":96852,"c":96852,"v":186300,"usd":1.92309841}
{"ts":1746230880000,"o":96852,"h":96852.1,"l":96800.1,"c":96816,"v":198300,"usd":2.04804393}
{"ts":1746230940000,"o":96816,"h":96839.9,"l":96814.8,"c":96814.8,"v":377200,"usd":3.89579491}
{"ts":1746231000000,"o":96814.8,"h":96850.3,"l":96800.8,"c":96828.6,"v":440100,"usd":4.5455077}
{"ts":1746231060000,"o":96828.6,"h":96832.1,"l":96813.1,"c":96832.1,"v":19800,"usd":0.20450004}
{"ts":1746231120000,"o":96832.1,"h":96846.6,"l":96829.7,"c":96829.7,"v":100400,"usd":1.03669132}
{"ts":1746231180000,"o":96829.7,"h":96829.7,"l":96811,"c":96811,"v":189900,"usd":1.96119192}
{"ts":1746231240000,"o":96811,"h":96810.9,"l":96810.9,"c":96810.9,"v":51800,"usd":0.53506292}
{"ts":1746231300000,"o":96810.9,"h":96827.5,"l":96790,"c":96790,"v":203800,"usd":2.10507176}
{"ts":1746231360000,"o":96790,"h":96790,"l":96780,"c":96780,"v":106500,"usd":1.10038969}
{"ts":1746231420000,"o":96780,"h":96772.1,"l":96770.1,"c":96770.1,"v":8800,"usd":0.09093674}
{"ts":1746231480000,"o":96770.1,"h":96832.5,"l":96800,"c":96828.9,"v":42000,"usd":0.43380384}
{"ts":1746231540000,"o":96828.9,"h":96835,"l":96820.5,"c":96835,"v":19200,"usd":0.19828007}
{"ts":1746231600000,"o":96835,"h":96835,"l":96835,"c":96835,"v":0,"usd":0}
{"ts":1746231660000,"o":96835,"h":96846,"l":96835.3,"c":96835.3,"v":33700,"usd":0.34797851}
{"ts":1746231720000,"o":96835.3,"h":96834.9,"l":96812.9,"c":96812.9,"v":112200,"usd":1.15883621}
{"ts":1746231780000,"o":96812.9,"h":96839.5,"l":96812.9,"c":96839.5,"v":9200,"usd":0.09502508}
{"ts":1746231840000,"o":96839.5,"h":96813.3,"l":96782.9,"c":96782.9,"v":210100,"usd":2.17035165}
{"ts":1746231900000,"o":96782.9,"h":96782.9,"l":96760,"c":96760,"v":113800,"usd":1.17606741}
{"ts":1746231960000,"o":96760,"h":96756.5,"l":96756.5,"c":96756.5,"v":11000,"usd":0.1136872}
{"ts":1746232020000,"o":96756.5,"h":96769.7,"l":96746.4,"c":96746.4,"v":114700,"usd":1.18532025}
{"ts":1746232080000,"o":96746.4,"h":96748.9,"l":96744,"c":96748.9,"v":37000,"usd":0.3824467}
{"ts":1746232140000,"o":96748.9,"h":96763.2,"l":96763.2,"c":96763.2,"v":461700,"usd":4.77143865}
{"ts":1746232200000,"o":96763.2,"h":96745.1,"l":96739.8,"c":96739.8,"v":98900,"usd":1.02227053}
{"ts":1746232260000,"o":96739.8,"h":96770,"l":96738,"c":96770,"v":228900,"usd":2.36604986}
{"ts":1746232320000,"o":96770,"h":96760.2,"l":96752.7,"c":96758.6,"v":5800,"usd":0.05994333}
{"ts":1746232380000,"o":96758.6,"h":96758.6,"l":96758.6,"c":96758.6,"v":0,"usd":0}
{"ts":1746232440000,"o":96758.6,"h":96758.5,"l":96748.6,"c":96748.6,"v":70300,"usd":0.72658162}
{"ts":1746232500000,"o":96748.6,"h":96751,"l":96730.6,"c":96730.6,"v":121700,"usd":1.25813204}
{"ts":1746232560000,"o":96730.6,"h":96731.9,"l":96727.6,"c":96731.9,"v":135300,"usd":1.39872805}
{"ts":1746232620000,"o":96731.9,"h":96766.1,"l":96734.2,"c":96766.1,"v":32300,"usd":0.33387477}
{"ts":1746232680000,"o":96766.1,"h":96766.1,"l":96751.2,"c":96751.2,"v":8200,"usd":0.08474559}
{"ts":1746232740000,"o":96751.2,"h":96752.6,"l":96744.5,"c":96752.6,"v":19200,"usd":0.19845543}
{"ts":1746232800000,"o":96752.6,"h":96757.3,"l":96752.9,"c":96757.3,"v":3500,"usd":0.0361733}
{"ts":1746232860000,"o":96757.3,"h":96777.4,"l":96704.2,"c":96704.2,"v":110200,"usd":1.13876647}
{"ts":1746232920000,"o":96704.2,"h":96728.4,"l":96701.5,"c":96712.9,"v":15700,"usd":0.16232989}
{"ts":1746232980000,"o":96712.9,"h":96714.9,"l":96714.9,"c":96714.9,"v":2900,"usd":0.02998513}
{"ts":1746233040000,"o":96714.9,"h":96714.8,"l":96712.8,"c":96712.8,"v":99000,"usd":1.02364978}
{"ts":1746233100000,"o":96712.8,"h":96701.5,"l":96657.8,"c":96657.8,"v":251600,"usd":2.60216742}
{"ts":1746233160000,"o":96657.8,"h":96657.9,"l":96653.8,"c":96653.8,"v":250300,"usd":2.58955842}
{"ts":1746233220000,"o":96653.8,"h":96707.5,"l":96660.5,"c":96682.4,"v":138900,"usd":1.43643147}
{"ts":1746233280000,"o":96682.4,"h":96666.8,"l":96660,"c":96660,"v":1200,"usd":0.01241432}
{"ts":1746233340000,"o":96660,"h":96660,"l":96660,"c":96660,"v":0,"usd":0}
{"ts":1746233400000,"o":96660,"h":96660.1,"l":96654,"c":96654,"v":249100,"usd":2.57716877}
{"ts":1746233460000,"o":96654,"h":96653.7,"l":96623.2,"c":96623.2,"v":159800,"usd":1.65371462}
{"ts":1746233520000,"o":96623.2,"h":96651,"l":96623.3,"c":96635,"v":53600,"usd":0.55469529}
{"ts":1746233580000,"o":96635,"h":96660.1,"l":96623.3,"c":96660.1,"v":344600,"usd":3.5657493}
{"ts":1746233640000,"o":96660.1,"h":96660.1,"l":96646.7,"c":96660.1,"v":111700,"usd":1.15560002}
{"ts":1746233700000,"o":96660.1,"h":96660.1,"l":96660.1,"c":96660.1,"v":0,"usd":0}
{"ts":1746233760000,"o":96660.1,"h":96669.2,"l":96669,"c":96669.2,"v":106000,"usd":1.0965276}
{"ts":1746233820000,"o":96669.2,"h":96676.5,"l":96650,"c":96650,"v":111300,"usd":1.15143568}
{"ts":1746233880000,"o":96650,"h":96647.8,"l":96638.9,"c":96647.8,"v":70200,"usd":0.72637416}
{"ts":1746233940000,"o":96647.8,"h":96677.2,"l":96676.2,"c":96677.2,"v":10300,"usd":0.10654109}
{"ts":1746234000000,"o":96677.2,"h":96689.8,"l":96677.1,"c":96689.8,"v":301200,"usd":3.11531322}
{"ts":1746234060000,"o":96689.8,"h":96707.2,"l":96689.8,"c":96707.2,"v":54000,"usd":0.55846401}
{"ts":1746234120000,"o":96707.2,"h":96716.9,"l":96707.2,"c":96716.8,"v":23500,"usd":0.24298565}
{"ts":1746234180000,"o":96716.8,"h":96700,"l":96647.3,"c":96647.3,"v":65300,"usd":0.675414}
{"ts":1746234240000,"o":96647.3,"h":96647.3,"l":96642.3,"c":96642.3,"v":51200,"usd":0.52977618}
{"ts":1746234300000,"o":96642.3,"h":96647.2,"l":96623.2,"c":96623.2,"v":103900,"usd":1.0752875}
{"ts":1746234360000,"o":96623.2,"h":96620.1,"l":96620.1,"c":96620.1,"v":200,"usd":0.00206996}
{"ts":1746234420000,"o":96620.1,"h":96620.1,"l":96620.1,"c":96620.1,"v":100,"usd":0.00103498}
{"ts":1746234480000,"o":96620.1,"h":96620,"l":96596.9,"c":96596.9,"v":131100,"usd":1.35692165}
{"ts":1746234540000,"o":96596.9,"h":96610.2,"l":96596.8,"c":96596.8,"v":4900,"usd":0.05072487}
{"ts":1746234600000,"o":96596.8,"h":96596.4,"l":96590.2,"c":96593.6,"v":112600,"usd":1.16571273}
{"ts":1746234660000,"o":96593.6,"h":96605.3,"l":96593.6,"c":96605.3,"v":57000,"usd":0.59009258}
{"ts":1746234720000,"o":96605.3,"h":96593.5,"l":96578.2,"c":96578.2,"v":468100,"usd":4.8463482}
{"ts":1746234780000,"o":96578.2,"h":96590.6,"l":96575.4,"c":96590.3,"v":97400,"usd":1.00851825}
{"ts":1746234840000,"o":96590.3,"h":96641,"l":96580.3,"c":96639.8,"v":160700,"usd":1.66366204}
{"ts":1746234900000,"o":96639.8,"h":96639.7,"l":96562.7,"c":96563,"v":182800,"usd":1.89217886}
{"ts":1746234960000,"o":96563,"h":96563.1,"l":96488.9,"c":96517.6,"v":542700,"usd":5.62271218}
{"ts":1746235020000,"o":96517.6,"h":96549.8,"l":96526.4,"c":96549.8,"v":241600,"usd":2.50273513}
{"ts":1746235080000,"o":96549.8,"h":96572.3,"l":96542.8,"c":96558.9,"v":45800,"usd":0.47435579}
{"ts":1746235140000,"o":96558.9,"h":96562.4,"l":96539.6,"c":96547.5,"v":75100,"usd":0.77790808}
{"ts":1746235200000,"o":96547.5,"h":96547.5,"l":96547.5,"c":96547.5,"v":87400,"usd":0.90525424}
{"ts":1746235260000,"o":96547.5,"h":96536.8,"l":96530.1,"c":96536.8,"v":68300,"usd":0.70753515}
{"ts":1746235320000,"o":96536.8,"h":96547.6,"l":96547.6,"c":96547.6,"v":5200,"usd":0.05385952}
{"ts":1746235380000,"o":96547.6,"h":96547.6,"l":96547.5,"c":96547.5,"v":28600,"usd":0.29622736}
{"ts":1746235440000,"o":96547.5,"h":96547.5,"l":96530.1,"c":96530.1,"v":70900,"usd":0.73435451}
{"ts":1746235500000,"o":96530.1,"h":96530.1,"l":96530,"c":96530,"v":66600,"usd":0.6899427}
{"ts":1746235560000,"o":96530,"h":96560.5,"l":96521.4,"c":96560.5,"v":268800,"usd":2.78432846}
{"ts":1746235620000,"o":96560.5,"h":96602.7,"l":96579.1,"c":96602.7,"v":148400,"usd":1.53632088}
{"ts":1746235680000,"o":96602.7,"h":96602.7,"l":96572.5,"c":96572.5,"v":9000,"usd":0.09316883}
{"ts":1746235740000,"o":96572.5,"h":96570.6,"l":96564.2,"c":96568.9,"v":26400,"usd":0.27337992}
{"ts":1746235800000,"o":96568.9,"h":96568.8,"l":96568.8,"c":96568.8,"v":96500,"usd":0.99928645}
{"ts":1746235860000,"o":96568.8,"h":96564.1,"l":96500.8,"c":96500.9,"v":39800,"usd":0.41233393}
{"ts":1746235920000,"o":96500.9,"h":96501,"l":96446.9,"c":96452.5,"v":424800,"usd":4.40316299}
{"ts":1746235980000,"o":96452.5,"h":96481.8,"l":96452.5,"c":96481.8,"v":146300,"usd":1.51667249}
{"ts":1746236040000,"o":96481.8,"h":96498.5,"l":96449.7,"c":96465.3,"v":118900,"usd":1.23246138}
{"ts":1746236100000,"o":96465.3,"h":96462.5,"l":96447.1,"c":96447.2,"v":260600,"usd":2.70184002}
{"ts":1746236160000,"o":96447.2,"h":96449.4,"l":96445.8,"c":96449.4,"v":115800,"usd":1.20066274}
{"ts":1746236220000,"o":96449.4,"h":96460.9,"l":96453.6,"c":96460.9,"v":43800,"usd":0.45410518}
{"ts":1746236280000,"o":96460.9,"h":96479.4,"l":96460.9,"c":96479.3,"v":157900,"usd":1.63689514}
{"ts":1746236340000,"o":96479.3,"h":96500,"l":96479.4,"c":96500,"v":121600,"usd":1.26036758}
{"ts":1746236400000,"o":96500,"h":96499.9,"l":96482.7,"c":96482.7,"v":5200,"usd":0.05388777}
{"ts":1746236460000,"o":96482.7,"h":96478,"l":96447,"c":96447,"v":21000,"usd":0.21770227}
{"ts":1746236520000,"o":96447,"h":96450.1,"l":96443,"c":96443,"v":123800,"usd":1.2836085}
{"ts":1746236580000,"o":96443,"h":96462.3,"l":96443,"c":96462.3,"v":128500,"usd":1.33230591}
{"ts":1746236640000,"o":96462.3,"h":96450,"l":96443,"c":96443,"v":7100,"usd":0.07361561}
{"ts":1746236700000,"o":96443,"h":96459,"l":96443,"c":96459,"v":57800,"usd":0.5993095}
{"ts":1746236760000,"o":96459,"h":96454.7,"l":96454.7,"c":96454.7,"v":6000,"usd":0.0622056}
{"ts":1746236820000,"o":96454.7,"h":96467,"l":96450,"c":96450,"v":84700,"usd":0.87812405}
{"ts":1746236880000,"o":96450,"h":96450,"l":96450,"c":96450,"v":0,"usd":0}
{"ts":1746236940000,"o":96450,"h":96450,"l":96450,"c":96450,"v":0,"usd":0}
{"ts":1746237000000,"o":96450,"h":96453.4,"l":96443,"c":96453.4,"v":59400,"usd":0.61589823}
{"ts":1746237060000,"o":96453.4,"h":96453.3,"l":96442.9,"c":96442.9,"v":39400,"usd":0.40852709}
{"ts":1746237120000,"o":96442.9,"h":96442.9,"l":96424.4,"c":96424.5,"v":232700,"usd":2.41291905}
{"ts":1746237180000,"o":96424.5,"h":96445.3,"l":96432,"c":96445.3,"v":68300,"usd":0.70823872}
{"ts":1746237240000,"o":96445.3,"h":96461.9,"l":96443.5,"c":96461.9,"v":38100,"usd":0.3950103}
{"ts":1746237300000,"o":96461.9,"h":96480,"l":96475.7,"c":96480,"v":202100,"usd":2.09475231}
{"ts":1746237360000,"o":96480,"h":96491.7,"l":96445.7,"c":96445.7,"v":54700,"usd":0.56700917}
{"ts":1746237420000,"o":96445.7,"h":96460,"l":96442.6,"c":96451.5,"v":32800,"usd":0.3400787}
{"ts":1746237480000,"o":96451.5,"h":96459.5,"l":96450.1,"c":96459.4,"v":10300,"usd":0.10678157}
{"ts":1746237540000,"o":96459.4,"h":96459.4,"l":96450.7,"c":96451.6,"v":31000,"usd":0.32140157}
{"ts":1746237600000,"o":96451.6,"h":96484.2,"l":96459.5,"c":96484.2,"v":75500,"usd":0.78256457}
{"ts":1746237660000,"o":96484.2,"h":96568,"l":96474.6,"c":96546.2,"v":185200,"usd":1.91932793}
{"ts":1746237720000,"o":96546.2,"h":96602.5,"l":96546.1,"c":96602.5,"v":92600,"usd":0.95885553}
{"ts":1746237780000,"o":96602.5,"h":96608.1,"l":96578.1,"c":96578.2,"v":94900,"usd":0.98238984}
{"ts":1746237840000,"o":96578.2,"h":96594,"l":96572.5,"c":96572.5,"v":102000,"usd":1.05608355}
{"ts":1746237900000,"o":96572.5,"h":96570.1,"l":96570,"c":96570,"v":800,"usd":0.00828416}
{"ts":1746237960000,"o":96570,"h":96564.4,"l":96564.4,"c":96564.4,"v":300,"usd":0.00310674}
{"ts":1746238020000,"o":96564.4,"h":96595.2,"l":96564.4,"c":96595.2,"v":159800,"usd":1.65479336}
{"ts":1746238080000,"o":96595.2,"h":96628,"l":96595.1,"c":96628,"v":28700,"usd":0.29706142}
{"ts":1746238140000,"o":96628,"h":96632.8,"l":96632.8,"c":96632.8,"v":11800,"usd":0.1221123}
{"ts":1746238200000,"o":96632.8,"h":96624,"l":96612.7,"c":96612.7,"v":3700,"usd":0.03829406}
{"ts":1746238260000,"o":96612.7,"h":96612.8,"l":96612.8,"c":96612.8,"v":17600,"usd":0.18217056}
{"ts":1746238320000,"o":96612.8,"h":96612.7,"l":96600,"c":96600,"v":4200,"usd":0.04347314}
{"ts":1746238380000,"o":96600,"h":96590.1,"l":96590,"c":96590,"v":44400,"usd":0.4596732}
{"ts":1746238440000,"o":96590,"h":96640,"l":96582.8,"c":96639.9,"v":308600,"usd":3.19381778}
{"ts":1746238500000,"o":96639.9,"h":96639.9,"l":96610.1,"c":96614.6,"v":42200,"usd":0.43670936}
{"ts":1746238560000,"o":96614.6,"h":96610.1,"l":96579.2,"c":96584.5,"v":64900,"usd":0.67188675}
{"ts":1746238620000,"o":96584.5,"h":96640,"l":96605.9,"c":96640,"v":22200,"usd":0.2297477}
{"ts":1746238680000,"o":96640,"h":96639.9,"l":96601.2,"c":96601.2,"v":4700,"usd":0.04864517}
{"ts":1746238740000,"o":96601.2,"h":96601.3,"l":96601.2,"c":96601.3,"v":40700,"usd":0.42131826}
{"ts":1746238800000,"o":96601.3,"h":96631,"l":96601.3,"c":96631,"v":50500,"usd":0.52266161}
{"ts":1746238860000,"o":96631,"h":96634.3,"l":96632.4,"c":96632.4,"v":24700,"usd":0.25560327}
{"ts":1746238920000,"o":96632.4,"h":96632.4,"l":96632.4,"c":96632.4,"v":0,"usd":0}
{"ts":1746238980000,"o":96632.4,"h":96635.2,"l":96608.9,"c":96609,"v":268900,"usd":2.78304256}
{"ts":1746239040000,"o":96609,"h":96649.9,"l":96609,"c":96616.8,"v":112600,"usd":1.16523493}
{"ts":1746239100000,"o":96616.8,"h":96642.6,"l":96624.8,"c":96633.1,"v":10600,"usd":0.10969497}
{"ts":1746239160000,"o":96633.1,"h":96633.1,"l":96593.1,"c":96593.1,"v":49900,"usd":0.5165285}
{"ts":1746239220000,"o":96593.1,"h":96603.1,"l":96599.7,"c":96603.1,"v":2600,"usd":0.02691432}
{"ts":1746239280000,"o":96603.1,"h":96632,"l":96593.1,"c":96632,"v":152600,"usd":1.579459}
{"ts":1746239340000,"o":96632,"h":96649.3,"l":96626,"c":96649.2,"v":67000,"usd":0.69326156}
{"ts":1746239400000,"o":96649.2,"h":96637.6,"l":96634.6,"c":96637.6,"v":2000,"usd":0.02069624}
{"ts":1746239460000,"o":96637.6,"h":96677.2,"l":96643.7,"c":96677.2,"v":400900,"usd":4.14765737}
{"ts":1746239520000,"o":96677.2,"h":96677.3,"l":96663,"c":96677.3,"v":31900,"usd":0.32997243}
{"ts":1746239580000,"o":96677.3,"h":96688,"l":96688,"c":96688,"v":1000,"usd":0.0103425}
{"ts":1746239640000,"o":96688,"h":96688,"l":96674.8,"c":96674.8,"v":82300,"usd":0.85123344}
{"ts":1746239700000,"o":96674.8,"h":96674.8,"l":96662.9,"c":96662.9,"v":109200,"usd":1.12968745}
{"ts":1746239760000,"o":96662.9,"h":96660,"l":96633.3,"c":96633.3,"v":340700,"usd":3.52514075}
{"ts":1746239820000,"o":96633.3,"h":96654.9,"l":96615,"c":96615,"v":263800,"usd":2.73003166}
{"ts":1746239880000,"o":96615,"h":96615,"l":96603.3,"c":96603.3,"v":111600,"usd":1.15522346}
{"ts":1746239940000,"o":96603.3,"h":96600.1,"l":96600.1,"c":96600.1,"v":100,"usd":0.0010352}
{"ts":1746240000000,"o":96600.1,"h":96600,"l":96590.1,"c":96590.1,"v":114600,"usd":1.18635382}
{"ts":1746240060000,"o":96590.1,"h":96590,"l":96580,"c":96580,"v":99400,"usd":1.02909097}
{"ts":1746240120000,"o":96580,"h":96590.1,"l":96580.1,"c":96590.1,"v":142300,"usd":1.47329378}
{"ts":1746240180000,"o":96590.1,"h":96599.9,"l":96599.9,"c":96599.9,"v":1100,"usd":0.0113872}
{"ts":1746240240000,"o":96599.9,"h":96600,"l":96580,"c":96580,"v":19200,"usd":0.19878647}
{"ts":1746240300000,"o":96580,"h":96580,"l":96560,"c":96560,"v":143000,"usd":1.4806804}
{"ts":1746240360000,"o":96560,"h":96553.4,"l":96534.2,"c":96534.2,"v":140300,"usd":1.45314655}
{"ts":1746240420000,"o":96534.2,"h":96533.6,"l":96521.1,"c":96533.6,"v":269300,"usd":2.79004854}
{"ts":1746240480000,"o":96533.6,"h":96560,"l":96531.8,"c":96560,"v":68200,"usd":0.70638888}
{"ts":1746240540000,"o":96560,"h":96568.9,"l":96553.1,"c":96553.1,"v":30100,"usd":0.31172178}
{"ts":1746240600000,"o":96553.1,"h":96553.1,"l":96553,"c":96553,"v":12800,"usd":0.1325696}
{"ts":1746240660000,"o":96553,"h":96540,"l":96531.7,"c":96532.6,"v":10000,"usd":0.10359052}
{"ts":1746240720000,"o":96532.6,"h":96533.5,"l":96531.7,"c":96531.7,"v":34700,"usd":0.35946394}
{"ts":1746240780000,"o":96531.7,"h":96531.8,"l":96531.7,"c":96531.7,"v":14800,"usd":0.15331764}
{"ts":1746240840000,"o":96531.7,"h":96531.7,"l":96528.8,"c":96528.8,"v":114100,"usd":1.18200513}
{"ts":1746240900000,"o":96528.8,"h":96528.8,"l":96528.8,"c":96528.8,"v":0,"usd":0}
{"ts":1746240960000,"o":96528.8,"h":96544.6,"l":96523.2,"c":96544.6,"v":61300,"usd":0.63507934}
{"ts":1746241020000,"o":96544.6,"h":96544.6,"l":96544.6,"c":96544.6,"v":0,"usd":0}
{"ts":1746241080000,"o":96544.6,"h":96523.2,"l":96523.2,"c":96523.2,"v":4600,"usd":0.04765692}
{"ts":1746241140000,"o":96523.2,"h":96526.9,"l":96523.2,"c":96526.9,"v":73100,"usd":0.75732742}
{"ts":1746241200000,"o":96526.9,"h":96549.2,"l":96523.1,"c":96523.1,"v":5100,"usd":0.05283154}
{"ts":1746241260000,"o":96523.1,"h":96523.5,"l":96521.1,"c":96521.1,"v":127300,"usd":1.31885356}
{"ts":1746241320000,"o":96521.1,"h":96521,"l":96503.8,"c":96503.8,"v":14500,"usd":0.15024567}
{"ts":1746241380000,"o":96503.8,"h":96513.7,"l":96503.8,"c":96513.7,"v":25100,"usd":0.26009362}
{"ts":1746241440000,"o":96513.7,"h":96528.1,"l":96513.7,"c":96528.1,"v":23400,"usd":0.24244803}
{"ts":1746241500000,"o":96528.1,"h":96519.9,"l":96519.9,"c":96519.9,"v":200,"usd":0.00207212}
{"ts":1746241560000,"o":96519.9,"h":96519.9,"l":96504.7,"c":96506.8,"v":21500,"usd":0.22278026}
{"ts":1746241620000,"o":96506.8,"h":96508.6,"l":96507.5,"c":96508.6,"v":55500,"usd":0.57508356}
{"ts":1746241680000,"o":96508.6,"h":96518.9,"l":96518.9,"c":96518.9,"v":200,"usd":0.00207214}
{"ts":1746241740000,"o":96518.9,"h":96518.8,"l":96518.8,"c":96518.8,"v":2500,"usd":0.02590175}
{"ts":1746241800000,"o":96518.8,"h":96518.8,"l":96518.8,"c":96518.8,"v":0,"usd":0}
{"ts":1746241860000,"o":96518.8,"h":96518.9,"l":96518.9,"c":96518.9,"v":5000,"usd":0.0518035}
{"ts":1746241920000,"o":96518.9,"h":96518.9,"l":96518.9,"c":96518.9,"v":0,"usd":0}
{"ts":1746241980000,"o":96518.9,"h":96518.9,"l":96518.9,"c":96518.9,"v":0,"usd":0}
{"ts":1746242040000,"o":96518.9,"h":96532.4,"l":96478.3,"c":96478.3,"v":347000,"usd":3.59562012}
{"ts":1746242100000,"o":96478.3,"h":96478.3,"l":96478.3,"c":96478.3,"v":1200,"usd":0.012438}
{"ts":1746242160000,"o":96478.3,"h":96478.2,"l":96478.2,"c":96478.2,"v":200,"usd":0.002073}
{"ts":1746242220000,"o":96478.2,"h":96478.2,"l":96477,"c":96477,"v":101000,"usd":1.04686514}
{"ts":1746242280000,"o":96477,"h":96474.6,"l":96460,"c":96460,"v":102300,"usd":1.0604797}
{"ts":1746242340000,"o":96460,"h":96454.1,"l":96411.4,"c":96411.4,"v":120500,"usd":1.24973414}
{"ts":1746242400000,"o":96411.4,"h":96435.1,"l":96411.3,"c":96435.1,"v":238900,"usd":2.47765233}
{"ts":1746242460000,"o":96435.1,"h":96411.2,"l":96411.2,"c":96411.2,"v":20200,"usd":0.20951844}
{"ts":1746242520000,"o":96411.2,"h":96429.2,"l":96400.1,"c":96429.2,"v":106600,"usd":1.1057462}
{"ts":1746242580000,"o":96429.2,"h":96436.5,"l":96397.7,"c":96397.7,"v":156600,"usd":1.62404664}
{"ts":1746242640000,"o":96397.7,"h":96403.1,"l":96397.7,"c":96397.7,"v":74300,"usd":0.77075772}
{"ts":1746242700000,"o":96397.7,"h":96397.6,"l":96393.4,"c":96393.4,"v":10000,"usd":0.1037403}
{"ts":1746242760000,"o":96393.4,"h":96397.7,"l":96397.7,"c":96397.7,"v":28700,"usd":0.29772519}
{"ts":1746242820000,"o":96397.7,"h":96405.5,"l":96402.6,"c":96405.5,"v":51900,"usd":0.53835417}
{"ts":1746242880000,"o":96405.5,"h":96405.4,"l":96405.4,"c":96405.4,"v":100,"usd":0.00103729}
{"ts":1746242940000,"o":96405.4,"h":96397.7,"l":96367.6,"c":96369.1,"v":401300,"usd":4.16359973}
{"ts":1746243000000,"o":96369.1,"h":96394.2,"l":96374.5,"c":96394.2,"v":165400,"usd":1.71617727}
{"ts":1746243060000,"o":96394.2,"h":96396.4,"l":96375.2,"c":96375.2,"v":45800,"usd":0.47520723}
{"ts":1746243120000,"o":96375.2,"h":96375.2,"l":96375.2,"c":96375.2,"v":0,"usd":0}
{"ts":1746243180000,"o":96375.2,"h":96375.2,"l":96375.2,"c":96375.2,"v":0,"usd":0}
{"ts":1746243240000,"o":96375.2,"h":96375.2,"l":96360.1,"c":96360.1,"v":81900,"usd":0.84982327}
{"ts":1746243300000,"o":96360.1,"h":96360.1,"l":96360.1,"c":96360.1,"v":0,"usd":0}
{"ts":1746243360000,"o":96360.1,"h":96361.6,"l":96302.6,"c":96304,"v":935200,"usd":9.70762178}
{"ts":1746243420000,"o":96304,"h":96338.7,"l":96304,"c":96312.3,"v":35600,"usd":0.36964252}
{"ts":1746243480000,"o":96312.3,"h":96319.9,"l":96300.1,"c":96300.2,"v":419900,"usd":4.35979869}
{"ts":1746243540000,"o":96300.2,"h":96314.1,"l":96301.8,"c":96314.1,"v":1248700,"usd":12.96650054}
{"ts":1746243600000,"o":96314.1,"h":96327.9,"l":96305.3,"c":96326.9,"v":18000,"usd":0.18688542}
{"ts":1746243660000,"o":96326.9,"h":96326.9,"l":96326.9,"c":96326.9,"v":2000,"usd":0.0207626}
{"ts":1746243720000,"o":96326.9,"h":96326.9,"l":96326.9,"c":96326.9,"v":0,"usd":0}
{"ts":1746243780000,"o":96326.9,"h":96375.3,"l":96310.1,"c":96375.3,"v":323200,"usd":3.35499379}
{"ts":1746243840000,"o":96375.3,"h":96428.9,"l":96369.8,"c":96398.1,"v":208000,"usd":2.15777041}
{"ts":1746243900000,"o":96398.1,"h":96393.6,"l":96373.9,"c":96393.4,"v":153200,"usd":1.58956726}
{"ts":1746243960000,"o":96393.4,"h":96393.4,"l":96393.4,"c":96393.4,"v":27400,"usd":0.28425308}
{"ts":1746244020000,"o":96393.4,"h":96499.9,"l":96393.4,"c":96476,"v":1544700,"usd":16.01094728}
{"ts":1746244080000,"o":96476,"h":96471.6,"l":96450.6,"c":96469,"v":119500,"usd":1.23876996}
{"ts":1746244140000,"o":96469,"h":96465.3,"l":96447.6,"c":96465.3,"v":30100,"usd":0.3120533}
{"ts":1746244200000,"o":96465.3,"h":96465.3,"l":96465.3,"c":96465.3,"v":0,"usd":0}
{"ts":1746244260000,"o":96465.3,"h":96457,"l":96447.8,"c":96451.6,"v":35600,"usd":0.36909736}
{"ts":1746244320000,"o":96451.6,"h":96453.1,"l":96452.8,"c":96453.1,"v":105000,"usd":1.08861877}
{"ts":1746244380000,"o":96453.1,"h":96460.9,"l":96378.5,"c":96378.5,"v":375200,"usd":3.89102399}
{"ts":1746244440000,"o":96378.5,"h":96370.2,"l":96355,"c":96355,"v":253700,"usd":2.63290178}
{"ts":1746244500000,"o":96355,"h":96350,"l":96342.1,"c":96349,"v":156800,"usd":1.62744621}
{"ts":1746244560000,"o":96349,"h":96373.7,"l":96349.1,"c":96365.2,"v":105000,"usd":1.08976764}
{"ts":1746244620000,"o":96365.2,"h":96374.9,"l":96365.2,"c":96374.9,"v":105000,"usd":1.08955136}
{"ts":1746244680000,"o":96374.9,"h":96369.2,"l":96369.2,"c":96369.2,"v":12900,"usd":0.13386072}
{"ts":1746244740000,"o":96369.2,"h":96369.1,"l":96320.1,"c":96320.1,"v":173800,"usd":1.8036514}
{"ts":1746244800000,"o":96320.1,"h":96329.1,"l":96320,"c":96325.1,"v":24400,"usd":0.25331624}
{"ts":1746244860000,"o":96325.1,"h":96325,"l":96320,"c":96320.1,"v":6800,"usd":0.07059475}
{"ts":1746244920000,"o":96320.1,"h":96320,"l":96305.2,"c":96305.3,"v":20200,"usd":0.20972638}
{"ts":1746244980000,"o":96305.3,"h":96319.5,"l":96300.2,"c":96319.5,"v":213700,"usd":2.21905228}
{"ts":1746245040000,"o":96319.5,"h":96370.1,"l":96319.5,"c":96370.1,"v":145600,"usd":1.5110109}
{"ts":1746245100000,"o":96370.1,"h":96373.4,"l":96351.2,"c":96355,"v":27700,"usd":0.28748067}
{"ts":1746245160000,"o":96355,"h":96355.1,"l":96355,"c":96355.1,"v":300,"usd":0.00311349}
{"ts":1746245220000,"o":96355.1,"h":96356.1,"l":96339,"c":96356.1,"v":153100,"usd":1.58910714}
{"ts":1746245280000,"o":96356.1,"h":96373.5,"l":96366.4,"c":96373.5,"v":8200,"usd":0.08509214}
{"ts":1746245340000,"o":96373.5,"h":96408,"l":96367,"c":96408,"v":29300,"usd":0.30396079}
{"ts":1746245400000,"o":96408,"h":96408,"l":96407.9,"c":96407.9,"v":3200,"usd":0.03319232}
{"ts":1746245460000,"o":96407.9,"h":96440,"l":96408,"c":96440,"v":246600,"usd":2.55757772}
{"ts":1746245520000,"o":96440,"h":96437.5,"l":96424.1,"c":96424.2,"v":6100,"usd":0.06325692}
{"ts":1746245580000,"o":96424.2,"h":96424.1,"l":96424.1,"c":96424.1,"v":2800,"usd":0.02903852}
{"ts":1746245640000,"o":96424.1,"h":96424.2,"l":96424.2,"c":96424.2,"v":109000,"usd":1.1304172}
{"ts":1746245700000,"o":96424.2,"h":96436.3,"l":96424.2,"c":96436.3,"v":16300,"usd":0.16904352}
{"ts":1746245760000,"o":96436.3,"h":96436.3,"l":96436.3,"c":96436.3,"v":0,"usd":0}
{"ts":1746245820000,"o":96436.3,"h":96436.3,"l":96436.3,"c":96436.3,"v":500,"usd":0.00518475}
{"ts":1746245880000,"o":96436.3,"h":96436.2,"l":96378.1,"c":96405.1,"v":439300,"usd":4.55602555}
{"ts":1746245940000,"o":96405.1,"h":96440,"l":96433.8,"c":96440,"v":104700,"usd":1.08568637}
{"ts":1746246000000,"o":96440,"h":96443.9,"l":96430,"c":96430,"v":12900,"usd":0.133764}
{"ts":1746246060000,"o":96430,"h":96439.5,"l":96413.6,"c":96413.6,"v":96800,"usd":1.00379052}
{"ts":1746246120000,"o":96413.6,"h":96437.1,"l":96413.5,"c":96413.8,"v":282100,"usd":2.92578702}
{"ts":1746246180000,"o":96413.8,"h":96429,"l":96399.6,"c":96429,"v":1042700,"usd":10.81604092}
{"ts":1746246240000,"o":96429,"h":96507.3,"l":96439,"c":96507.3,"v":230400,"usd":2.38832526}
{"ts":1746246300000,"o":96507.3,"h":96508.9,"l":96492.8,"c":96497.5,"v":137800,"usd":1.42786897}
{"ts":1746246360000,"o":96497.5,"h":96496,"l":96477.4,"c":96477.5,"v":18800,"usd":0.19483854}
{"ts":1746246420000,"o":96477.5,"h":96469,"l":96461.1,"c":96461.1,"v":126500,"usd":1.31134858}
{"ts":1746246480000,"o":96461.1,"h":96478.5,"l":96456.6,"c":96456.6,"v":228700,"usd":2.37068322}
{"ts":1746246540000,"o":96456.6,"h":96456.6,"l":96456.6,"c":96456.6,"v":20200,"usd":0.20942148}
{"ts":1746246600000,"o":96456.6,"h":96456.6,"l":96456.6,"c":96456.6,"v":0,"usd":0}
{"ts":1746246660000,"o":96456.6,"h":96470.9,"l":96460,"c":96465,"v":144000,"usd":1.49277984}
{"ts":1746246720000,"o":96465,"h":96465,"l":96450.7,"c":96450.7,"v":158400,"usd":1.64210204}
{"ts":1746246780000,"o":96450.7,"h":96450.7,"l":96450.7,"c":96450.7,"v":0,"usd":0}
{"ts":1746246840000,"o":96450.7,"h":96474.7,"l":96450.7,"c":96474.7,"v":43200,"usd":0.44789675}
{"ts":1746246900000,"o":96474.7,"h":96478.7,"l":96476.8,"c":96478.7,"v":2300,"usd":0.02383992}
{"ts":1746246960000,"o":96478.7,"h":96508.7,"l":96478.7,"c":96508.7,"v":9900,"usd":0.10261084}
{"ts":1746247020000,"o":96508.7,"h":96549,"l":96508.6,"c":96522.2,"v":375300,"usd":3.88809943}
{"ts":1746247080000,"o":96522.2,"h":96515,"l":96500.1,"c":96500.1,"v":28200,"usd":0.2921835}
{"ts":1746247140000,"o":96500.1,"h":96500.1,"l":96478.4,"c":96478.4,"v":48500,"usd":0.50259756}
{"ts":1746247200000,"o":96478.4,"h":96489.7,"l":96478.4,"c":96485.1,"v":30300,"usd":0.31405816}
{"ts":1746247260000,"o":96485.1,"h":96478.3,"l":96471,"c":96471.1,"v":5700,"usd":0.05908426}
{"ts":1746247320000,"o":96471.1,"h":96478.7,"l":96471,"c":96478.7,"v":58800,"usd":0.60950888}
{"ts":1746247380000,"o":96478.7,"h":96522.3,"l":96478.6,"c":96522.3,"v":23700,"usd":0.24564472}
{"ts":1746247440000,"o":96522.3,"h":96559,"l":96522.2,"c":96542.6,"v":499600,"usd":5.17474475}
{"ts":1746247500000,"o":96542.6,"h":96537.1,"l":96537,"c":96537,"v":5100,"usd":0.05282937}
{"ts":1746247560000,"o":96537,"h":96572.1,"l":96503.8,"c":96503.8,"v":250600,"usd":2.59546056}
{"ts":1746247620000,"o":96503.8,"h":96506.2,"l":96485,"c":96504.2,"v":280000,"usd":2.90175961}
{"ts":1746247680000,"o":96504.2,"h":96511,"l":96485,"c":96487.6,"v":33600,"usd":0.34821046}
{"ts":1746247740000,"o":96487.6,"h":96487.6,"l":96475.6,"c":96475.6,"v":73300,"usd":0.75968133}
{"ts":1746247800000,"o":96475.6,"h":96475.6,"l":96475.6,"c":96475.6,"v":100,"usd":0.00103653}
{"ts":1746247860000,"o":96475.6,"h":96487.7,"l":96475.6,"c":96487.7,"v":43400,"usd":0.44983593}
{"ts":1746247920000,"o":96487.7,"h":96501.9,"l":96486,"c":96501.9,"v":102800,"usd":1.06542285}
{"ts":1746247980000,"o":96501.9,"h":96494,"l":96493.9,"c":96494,"v":6600,"usd":0.06839778}
{"ts":1746248040000,"o":96494,"h":96507.6,"l":96493.9,"c":96501.7,"v":289200,"usd":2.9969285}
{"ts":1746248100000,"o":96501.7,"h":96485,"l":96475.9,"c":96475.9,"v":230000,"usd":2.38386648}
{"ts":1746248160000,"o":96475.9,"h":96480.6,"l":96475.7,"c":96475.7,"v":29100,"usd":0.30162158}
{"ts":1746248220000,"o":96475.7,"h":96489.7,"l":96480.1,"c":96489.7,"v":30100,"usd":0.31196108}
{"ts":1746248280000,"o":96489.7,"h":96489.7,"l":96489.7,"c":96489.7,"v":0,"usd":0}
{"ts":1746248340000,"o":96489.7,"h":96490.6,"l":96490.5,"c":96490.6,"v":141800,"usd":1.46957266}
{"ts":1746248400000,"o":96490.6,"h":96507.1,"l":96505.4,"c":96505.5,"v":20000,"usd":0.20724002}
{"ts":1746248460000,"o":96505.5,"h":96505.5,"l":96505.4,"c":96505.5,"v":104300,"usd":1.08076703}
{"ts":1746248520000,"o":96505.5,"h":96505.5,"l":96505.4,"c":96505.4,"v":5100,"usd":0.05284671}
{"ts":1746248580000,"o":96505.4,"h":96505.5,"l":96505.4,"c":96505.5,"v":4600,"usd":0.04766566}
{"ts":1746248640000,"o":96505.5,"h":96505.5,"l":96505.4,"c":96505.5,"v":31000,"usd":0.3212251}
{"ts":1746248700000,"o":96505.5,"h":96505.4,"l":96477.9,"c":96477.9,"v":156800,"usd":1.62492299}
{"ts":1746248760000,"o":96477.9,"h":96477.5,"l":96477.5,"c":96477.5,"v":6000,"usd":0.0621906}
{"ts":1746248820000,"o":96477.5,"h":96477.4,"l":96464.5,"c":96464.5,"v":264600,"usd":2.74267631}
{"ts":1746248880000,"o":96464.5,"h":96464.5,"l":96460.7,"c":96460.7,"v":28300,"usd":0.29338055}
{"ts":1746248940000,"o":96460.7,"h":96460.7,"l":96460.7,"c":96460.7,"v":0,"usd":0}
{"ts":1746249000000,"o":96460.7,"h":96460.7,"l":96450.4,"c":96450.4,"v":123700,"usd":1.2824043}
{"ts":1746249060000,"o":96450.4,"h":96450,"l":96450,"c":96450,"v":3900,"usd":0.04043559}
{"ts":1746249120000,"o":96450,"h":96450,"l":96430.9,"c":96430.9,"v":161400,"usd":1.67344219}
{"ts":1746249180000,"o":96430.9,"h":96430.9,"l":96429.9,"c":96429.9,"v":4900,"usd":0.05081369}
{"ts":1746249240000,"o":96429.9,"h":96426.2,"l":96409.6,"c":96409.6,"v":55200,"usd":0.5724697}
{"ts":1746249300000,"o":96409.6,"h":96409.6,"l":96409.6,"c":96409.6,"v":48400,"usd":0.50202416}
{"ts":1746249360000,"o":96409.6,"h":96459.6,"l":96409.6,"c":96459.6,"v":84500,"usd":0.87641371}
{"ts":1746249420000,"o":96459.6,"h":96459.5,"l":96443.7,"c":96443.7,"v":13000,"usd":0.13479147}
{"ts":1746249480000,"o":96443.7,"h":96443.7,"l":96443.7,"c":96443.7,"v":11900,"usd":0.12338753}
{"ts":1746249540000,"o":96443.7,"h":96500,"l":96455.4,"c":96500,"v":266400,"usd":2.76114169}
{"ts":1746249600000,"o":96500,"h":96533.4,"l":96499.9,"c":96528.8,"v":155900,"usd":1.61509693}
{"ts":1746249660000,"o":96528.8,"h":96528.7,"l":96521.5,"c":96521.5,"v":2300,"usd":0.02382829}
{"ts":1746249720000,"o":96521.5,"h":96533.4,"l":96522.5,"c":96529.1,"v":11400,"usd":0.1181003}
{"ts":1746249780000,"o":96529.1,"h":96533.2,"l":96529.1,"c":96533.1,"v":51700,"usd":0.53557378}
{"ts":1746249840000,"o":96533.1,"h":96533.2,"l":96516,"c":96526.9,"v":237100,"usd":2.45636672}
{"ts":1746249900000,"o":96526.9,"h":96532.9,"l":96532.9,"c":96532.9,"v":8600,"usd":0.08908912}
{"ts":1746249960000,"o":96532.9,"h":96532.9,"l":96525,"c":96525,"v":9000,"usd":0.09323368}
{"ts":1746250020000,"o":96525,"h":96525,"l":96525,"c":96525,"v":0,"usd":0}
{"ts":1746250080000,"o":96525,"h":96525.1,"l":96525,"c":96525.1,"v":800,"usd":0.008288}
{"ts":1746250140000,"o":96525.1,"h":96525.1,"l":96525.1,"c":96525.1,"v":1000,"usd":0.01036}
{"ts":1746250200000,"o":96525.1,"h":96525.1,"l":96525.1,"c":96525.1,"v":0,"usd":0}
{"ts":1746250260000,"o":96525.1,"h":96525.1,"l":96525.1,"c":96525.1,"v":3100,"usd":0.032116}
{"ts":1746250320000,"o":96525.1,"h":96525.1,"l":96525.1,"c":96525.1,"v":400,"usd":0.004144}
{"ts":1746250380000,"o":96525.1,"h":96525.1,"l":96525.1,"c":96525.1,"v":0,"usd":0}
{"ts":1746250440000,"o":96525.1,"h":96525,"l":96492.3,"c":96492.3,"v":769000,"usd":7.96804623}
{"ts":1746250500000,"o":96492.3,"h":96490.1,"l":96490.1,"c":96490.1,"v":1200,"usd":0.01243656}
{"ts":1746250560000,"o":96490.1,"h":96490,"l":96490,"c":96490,"v":30500,"usd":0.3160959}
{"ts":1746250620000,"o":96490,"h":96490.1,"l":96490.1,"c":96490.1,"v":79300,"usd":0.82184934}
{"ts":1746250680000,"o":96490.1,"h":96530.3,"l":96492.4,"c":96530.3,"v":113100,"usd":1.17185029}
{"ts":1746250740000,"o":96530.3,"h":96540,"l":96533.4,"c":96540,"v":206300,"usd":2.13700769}
{"ts":1746250800000,"o":96540,"h":96545,"l":96539,"c":96545,"v":129600,"usd":1.34239776}
{"ts":1746250860000,"o":96545,"h":96557.6,"l":96557.6,"c":96557.6,"v":1100,"usd":0.01139215}
{"ts":1746250920000,"o":96557.6,"h":96580,"l":96557.7,"c":96580,"v":232100,"usd":2.40357725}
{"ts":1746250980000,"o":96580,"h":96579.9,"l":96571.7,"c":96571.9,"v":158100,"usd":1.63708572}
{"ts":1746251040000,"o":96571.9,"h":96580,"l":96577.7,"c":96580,"v":32100,"usd":0.33236664}
{"ts":1746251100000,"o":96580,"h":96580,"l":96579.9,"c":96579.9,"v":22200,"usd":0.22986102}
{"ts":1746251160000,"o":96579.9,"h":96579.9,"l":96579.9,"c":96579.9,"v":200,"usd":0.00207082}
{"ts":1746251220000,"o":96579.9,"h":96580,"l":96579.9,"c":96579.9,"v":64600,"usd":0.66887486}
{"ts":1746251280000,"o":96579.9,"h":96562,"l":96550,"c":96550,"v":32200,"usd":0.33346755}
{"ts":1746251340000,"o":96550,"h":96567.3,"l":96541.8,"c":96567.3,"v":37100,"usd":0.38428289}
{"ts":1746251400000,"o":96567.3,"h":96567.2,"l":96567.2,"c":96567.2,"v":300,"usd":0.00310665}
{"ts":1746251460000,"o":96567.2,"h":96556.2,"l":96547.2,"c":96547.2,"v":74500,"usd":0.77160493}
{"ts":1746251520000,"o":96547.2,"h":96542,"l":96440,"c":96440,"v":780000,"usd":8.08451869}
{"ts":1746251580000,"o":96440,"h":96435.1,"l":96426.6,"c":96426.6,"v":555000,"usd":5.75563186}
{"ts":1746251640000,"o":96426.6,"h":96448.2,"l":96426.6,"c":96448.2,"v":607400,"usd":6.29909003}
{"ts":1746251700000,"o":96448.2,"h":96435,"l":96435,"c":96435,"v":19200,"usd":0.19909824}
{"ts":1746251760000,"o":96435,"h":96435,"l":96426.5,"c":96426.6,"v":117300,"usd":1.21644366}
{"ts":1746251820000,"o":96426.6,"h":96426.5,"l":96405,"c":96405,"v":264400,"usd":2.74210566}
{"ts":1746251880000,"o":96405,"h":96405.1,"l":96405.1,"c":96405.1,"v":61000,"usd":0.6327469}
{"ts":1746251940000,"o":96405.1,"h":96405.1,"l":96405.1,"c":96405.1,"v":400,"usd":0.00414916}
{"ts":1746252000000,"o":96405.1,"h":96405.1,"l":96405.1,"c":96405.1,"v":100,"usd":0.00103729}
{"ts":1746252060000,"o":96405.1,"h":96405,"l":96374.5,"c":96382.8,"v":203000,"usd":2.10578622}
{"ts":1746252120000,"o":96382.8,"h":96374.6,"l":96359.4,"c":96359.5,"v":74100,"usd":0.76890823}
{"ts":1746252180000,"o":96359.5,"h":96374.5,"l":96355.3,"c":96374.5,"v":270500,"usd":2.80721023}
{"ts":1746252240000,"o":96374.5,"h":96377.7,"l":96377.7,"c":96377.7,"v":8800,"usd":0.09130704}
{"ts":1746252300000,"o":96377.7,"h":96385.8,"l":96375,"c":96375,"v":51100,"usd":0.5302186}
{"ts":1746252360000,"o":96375,"h":96362.3,"l":96362.3,"c":96362.3,"v":200,"usd":0.0020755}
{"ts":1746252420000,"o":96362.3,"h":96355.6,"l":96344.4,"c":96344.4,"v":346000,"usd":3.59091978}
{"ts":1746252480000,"o":96344.4,"h":96341.8,"l":96325,"c":96325.1,"v":200000,"usd":2.07606493}
{"ts":1746252540000,"o":96325.1,"h":96334.2,"l":96320,"c":96320,"v":250100,"usd":2.59640856}
{"ts":1746252600000,"o":96320,"h":96336.9,"l":96319.6,"c":96336.9,"v":48400,"usd":0.50248079}
{"ts":1746252660000,"o":96336.9,"h":96335.1,"l":96325.5,"c":96334,"v":135700,"usd":1.40864688}
{"ts":1746252720000,"o":96334,"h":96341.8,"l":96335,"c":96337.4,"v":61600,"usd":0.63943178}
{"ts":1746252780000,"o":96337.4,"h":96341.8,"l":96341.8,"c":96341.8,"v":500,"usd":0.00518985}
{"ts":1746252840000,"o":96341.8,"h":96346.8,"l":96341.8,"c":96341.8,"v":172700,"usd":1.79257414}
{"ts":1746252900000,"o":96341.8,"h":96341.7,"l":96315,"c":96315.1,"v":266300,"usd":2.76468491}
{"ts":1746252960000,"o":96315.1,"h":96315.1,"l":96314.7,"c":96314.7,"v":129200,"usd":1.34143192}
{"ts":1746253020000,"o":96314.7,"h":96312,"l":96306.1,"c":96306.1,"v":100600,"usd":1.04452052}
{"ts":1746253080000,"o":96306.1,"h":96306.1,"l":96306,"c":96306,"v":39200,"usd":0.40703712}
{"ts":1746253140000,"o":96306,"h":96306,"l":96215.1,"c":96260,"v":1093100,"usd":11.35583322}
{"ts":1746253200000,"o":96260,"h":96264.6,"l":96235,"c":96235,"v":163200,"usd":1.69562044}
{"ts":1746253260000,"o":96235,"h":96260,"l":96230.4,"c":96249.2,"v":214300,"usd":2.22680899}
{"ts":1746253320000,"o":96249.2,"h":96281.8,"l":96249.2,"c":96281.8,"v":103500,"usd":1.07517395}
{"ts":1746253380000,"o":96281.8,"h":96285.3,"l":96276.9,"c":96285.3,"v":7300,"usd":0.0758226}
{"ts":1746253440000,"o":96285.3,"h":96293.3,"l":96285.3,"c":96293.3,"v":138800,"usd":1.44154814}
{"ts":1746253500000,"o":96293.3,"h":96301.5,"l":96275,"c":96275,"v":235300,"usd":2.44369384}
{"ts":1746253560000,"o":96275,"h":96275.1,"l":96270,"c":96270,"v":41600,"usd":0.43209526}
{"ts":1746253620000,"o":96270,"h":96265.1,"l":96265.1,"c":96265.1,"v":199600,"usd":2.0734448}
{"ts":1746253680000,"o":96265.1,"h":96265.1,"l":96265.1,"c":96265.1,"v":9500,"usd":0.098686}
{"ts":1746253740000,"o":96265.1,"h":96265.1,"l":96265.1,"c":96265.1,"v":200,"usd":0.0020776}
{"ts":1746253800000,"o":96265.1,"h":96265,"l":96175,"c":96188.5,"v":1375900,"usd":14.29913451}
{"ts":1746253860000,"o":96188.5,"h":96200,"l":96175.7,"c":96200,"v":287900,"usd":2.99301122}
{"ts":1746253920000,"o":96200,"h":96241.8,"l":96209.5,"c":96240.1,"v":121100,"usd":1.25847314}
{"ts":1746253980000,"o":96240.1,"h":96251.4,"l":96230.3,"c":96251.3,"v":75000,"usd":0.77934011}
{"ts":1746254040000,"o":96251.3,"h":96239.5,"l":96220.4,"c":96239.5,"v":68400,"usd":0.71086302}
{"ts":1746254100000,"o":96239.5,"h":96243.6,"l":96223.5,"c":96223.5,"v":16600,"usd":0.17249836}
{"ts":1746254160000,"o":96223.5,"h":96225,"l":96225,"c":96225,"v":77000,"usd":0.8002071}
{"ts":1746254220000,"o":96225,"h":96260,"l":96239.9,"c":96260,"v":75400,"usd":0.78345856}
{"ts":1746254280000,"o":96260,"h":96285.3,"l":96260,"c":96285.3,"v":137100,"usd":1.42396476}
{"ts":1746254340000,"o":96285.3,"h":96285.3,"l":96275,"c":96285.3,"v":50800,"usd":0.52765353}
{"ts":1746254400000,"o":96285.3,"h":96285.3,"l":96285.3,"c":96285.3,"v":200,"usd":0.00207716}
{"ts":1746254460000,"o":96285.3,"h":96285.3,"l":96262.1,"c":96265.8,"v":184500,"usd":1.91636708}
{"ts":1746254520000,"o":96265.8,"h":96285.3,"l":96265.8,"c":96285.3,"v":26700,"usd":0.27734055}
{"ts":1746254580000,"o":96285.3,"h":96285.3,"l":96285.3,"c":96285.3,"v":0,"usd":0}
{"ts":1746254640000,"o":96285.3,"h":96299.9,"l":96299.9,"c":96299.9,"v":100,"usd":0.00103842}
{"ts":1746254700000,"o":96299.9,"h":96299.8,"l":96299.8,"c":96299.8,"v":900,"usd":0.00934578}
{"ts":1746254760000,"o":96299.8,"h":96296.3,"l":96296.3,"c":96296.3,"v":100,"usd":0.00103846}
{"ts":1746254820000,"o":96296.3,"h":96296.2,"l":96292.5,"c":96292.5,"v":108300,"usd":1.12465358}
{"ts":1746254880000,"o":96292.5,"h":96280.6,"l":96250,"c":96250,"v":209200,"usd":2.17306862}
{"ts":1746254940000,"o":96250,"h":96259.8,"l":96236,"c":96236,"v":1103400,"usd":11.46388984}
{"ts":1746255000000,"o":96236,"h":96235.9,"l":96175.7,"c":96176.4,"v":347300,"usd":3.609336}
{"ts":1746255060000,"o":96176.4,"h":96186.6,"l":96141.4,"c":96141.8,"v":343500,"usd":3.57247164}
{"ts":1746255120000,"o":96141.8,"h":96163.8,"l":96120,"c":96159.4,"v":599400,"usd":6.23447287}
{"ts":1746255180000,"o":96159.4,"h":96183.3,"l":96145.2,"c":96183.3,"v":128800,"usd":1.33956427}
{"ts":1746255240000,"o":96183.3,"h":96188.6,"l":96178.9,"c":96181.6,"v":9700,"usd":0.10085353}
{"ts":1746255300000,"o":96181.6,"h":96191.5,"l":96181.6,"c":96191.5,"v":176200,"usd":1.83194634}
{"ts":1746255360000,"o":96191.5,"h":96226.8,"l":96189.1,"c":96224.3,"v":249900,"usd":2.59763599}
{"ts":1746255420000,"o":96224.3,"h":96209.5,"l":96209.5,"c":96209.5,"v":1200,"usd":0.0124728}
{"ts":1746255480000,"o":96209.5,"h":96209.6,"l":96200,"c":96200.1,"v":71400,"usd":0.74214178}
{"ts":1746255540000,"o":96200.1,"h":96200,"l":96181.7,"c":96181.7,"v":3000,"usd":0.031189}
{"ts":1746255600000,"o":96181.7,"h":96181.6,"l":96151.7,"c":96159.1,"v":272800,"usd":2.83650084}
{"ts":1746255660000,"o":96159.1,"h":96159.1,"l":96150.1,"c":96150.1,"v":67400,"usd":0.70092088}
{"ts":1746255720000,"o":96150.1,"h":96220,"l":96150.1,"c":96220,"v":166600,"usd":1.73182452}
{"ts":1746255780000,"o":96220,"h":96226.1,"l":96214.1,"c":96214.1,"v":50300,"usd":0.52273416}
{"ts":1746255840000,"o":96214.1,"h":96211.2,"l":96184,"c":96184,"v":23000,"usd":0.239061}
{"ts":1746255900000,"o":96184,"h":96199.8,"l":96156.3,"c":96199.7,"v":76800,"usd":0.79857847}
{"ts":1746255960000,"o":96199.7,"h":96199.7,"l":96163.4,"c":96174.6,"v":95800,"usd":0.99615945}
{"ts":1746256020000,"o":96174.6,"h":96237.1,"l":96187.1,"c":96237.1,"v":223500,"usd":2.32279521}
{"ts":1746256080000,"o":96237.1,"h":96265.6,"l":96233.1,"c":96240.1,"v":1145500,"usd":11.9013337}
{"ts":1746256140000,"o":96240.1,"h":96240.7,"l":96226.5,"c":96226.5,"v":16100,"usd":0.16730978}
{"ts":1746256200000,"o":96226.5,"h":96226.5,"l":96218.5,"c":96218.5,"v":119700,"usd":1.24402369}
{"ts":1746256260000,"o":96218.5,"h":96210,"l":96200,"c":96200.1,"v":41600,"usd":0.43242793}
{"ts":1746256320000,"o":96200.1,"h":96226.1,"l":96226.1,"c":96226.1,"v":5000,"usd":0.051961}
{"ts":1746256380000,"o":96226.1,"h":96226.9,"l":96216.9,"c":96216.9,"v":14900,"usd":0.15485248}
{"ts":1746256440000,"o":96216.9,"h":96226,"l":96216.9,"c":96226,"v":4800,"usd":0.04988726}
{"ts":1746256500000,"o":96226,"h":96226,"l":96226,"c":96226,"v":8800,"usd":0.09145136}
{"ts":1746256560000,"o":96226,"h":96248.9,"l":96232.6,"c":96248.9,"v":129500,"usd":1.34561123}
{"ts":1746256620000,"o":96248.9,"h":96248.9,"l":96248.9,"c":96248.9,"v":0,"usd":0}
{"ts":1746256680000,"o":96248.9,"h":96256.4,"l":96247.6,"c":96256.4,"v":137800,"usd":1.43169652}
{"ts":1746256740000,"o":96256.4,"h":96256.4,"l":96231.1,"c":96231.1,"v":50300,"usd":0.5226381}
{"ts":1746256800000,"o":96231.1,"h":96231.1,"l":96223.2,"c":96225.1,"v":1400,"usd":0.0145493}
{"ts":1746256860000,"o":96225.1,"h":96225.1,"l":96225.1,"c":96225.1,"v":300,"usd":0.00311769}
{"ts":1746256920000,"o":96225.1,"h":96225.1,"l":96225.1,"c":96225.1,"v":5200,"usd":0.05403996}
{"ts":1746256980000,"o":96225.1,"h":96225,"l":96150.9,"c":96150.9,"v":520700,"usd":5.41282544}
{"ts":1746257040000,"o":96150.9,"h":96188.8,"l":96144.2,"c":96144.2,"v":158300,"usd":1.64634975}
{"ts":1746257100000,"o":96144.2,"h":96140.7,"l":96140.7,"c":96140.7,"v":400,"usd":0.00416056}
{"ts":1746257160000,"o":96140.7,"h":96179.7,"l":96140.7,"c":96175.2,"v":178100,"usd":1.85237303}
{"ts":1746257220000,"o":96175.2,"h":96189.8,"l":96175.2,"c":96177.9,"v":116500,"usd":1.21129908}
{"ts":1746257280000,"o":96177.9,"h":96220.4,"l":96191.8,"c":96220.4,"v":5500,"usd":0.05717621}
{"ts":1746257340000,"o":96220.4,"h":96220.4,"l":96220.3,"c":96220.4,"v":1400,"usd":0.01454992}
{"ts":1746257400000,"o":96220.4,"h":96220.3,"l":96190.6,"c":96190.6,"v":56200,"usd":0.5842162}
{"ts":1746257460000,"o":96190.6,"h":96196.4,"l":96196.4,"c":96196.4,"v":3000,"usd":0.0311862}
{"ts":1746257520000,"o":96196.4,"h":96218.9,"l":96196.4,"c":96218.9,"v":89500,"usd":0.93034126}
{"ts":1746257580000,"o":96218.9,"h":96219.5,"l":96191.8,"c":96191.8,"v":5200,"usd":0.05405546}
{"ts":1746257640000,"o":96191.8,"h":96220.4,"l":96191.8,"c":96220.3,"v":31800,"usd":0.33050693}
{"ts":1746257700000,"o":96220.3,"h":96294.6,"l":96192.7,"c":96269.5,"v":583800,"usd":6.06536636}
{"ts":1746257760000,"o":96269.5,"h":96319.8,"l":96274.1,"c":96301.1,"v":218300,"usd":2.26690824}
{"ts":1746257820000,"o":96301.1,"h":96345.5,"l":96288.2,"c":96345.5,"v":197100,"usd":2.04637491}
{"ts":1746257880000,"o":96345.5,"h":96317.8,"l":96293.7,"c":96307.5,"v":83200,"usd":0.86383164}
{"ts":1746257940000,"o":96307.5,"h":96306.6,"l":96306.5,"c":96306.5,"v":65300,"usd":0.67804255}
{"ts":1746258000000,"o":96306.5,"h":96306.5,"l":96306.5,"c":96306.5,"v":0,"usd":0}
{"ts":1746258060000,"o":96306.5,"h":96325.1,"l":96300.1,"c":96306.7,"v":132600,"usd":1.37673312}
{"ts":1746258120000,"o":96306.7,"h":96339.5,"l":96321.5,"c":96332.8,"v":119400,"usd":1.23953448}
{"ts":1746258180000,"o":96332.8,"h":96340.7,"l":96332.7,"c":96340.7,"v":112200,"usd":1.16463625}
{"ts":1746258240000,"o":96340.7,"h":96359.9,"l":96341.2,"c":96346.5,"v":247500,"usd":2.56878061}
{"ts":1746258300000,"o":96346.5,"h":96346.6,"l":96329.1,"c":96330.2,"v":152000,"usd":1.57780325}
{"ts":1746258360000,"o":96330.2,"h":96347.5,"l":96301.3,"c":96301.3,"v":149200,"usd":1.54878596}
{"ts":1746258420000,"o":96301.3,"h":96334,"l":96309,"c":96334,"v":20500,"usd":0.21283464}
{"ts":1746258480000,"o":96334,"h":96349.4,"l":96349.4,"c":96349.4,"v":13300,"usd":0.13803937}
{"ts":1746258540000,"o":96349.4,"h":96334.5,"l":96334.5,"c":96334.5,"v":13800,"usd":0.1432509}
{"ts":1746258600000,"o":96334.5,"h":96360,"l":96334.6,"c":96360,"v":131300,"usd":1.3626757}
{"ts":1746258660000,"o":96360,"h":96379.9,"l":96367.3,"c":96379.9,"v":124400,"usd":1.29088604}
{"ts":1746258720000,"o":96379.9,"h":96372.9,"l":96340.1,"c":96340.1,"v":266600,"usd":2.76671524}
{"ts":1746258780000,"o":96340.1,"h":96350.3,"l":96337,"c":96350.3,"v":160700,"usd":1.66804362}
{"ts":1746258840000,"o":96350.3,"h":96348.5,"l":96331.9,"c":96331.9,"v":166000,"usd":1.72292144}
{"ts":1746258900000,"o":96331.9,"h":96330.8,"l":96320.6,"c":96330.8,"v":18300,"usd":0.1899815}
{"ts":1746258960000,"o":96330.8,"h":96330.8,"l":96271.8,"c":96271.8,"v":162600,"usd":1.68823241}
{"ts":1746259020000,"o":96271.8,"h":96360,"l":96272.4,"c":96344.7,"v":154000,"usd":1.59875375}
{"ts":1746259080000,"o":96344.7,"h":96368.7,"l":96344.6,"c":96368.5,"v":10500,"usd":0.10897654}
{"ts":1746259140000,"o":96368.5,"h":96362.9,"l":96315,"c":96315,"v":136300,"usd":1.41450339}
{"ts":1746259200000,"o":96315,"h":96325.6,"l":96300.1,"c":96313.1,"v":26600,"usd":0.27617992}
{"ts":1746259260000,"o":96313.1,"h":96324.2,"l":96280.1,"c":96280.1,"v":113300,"usd":1.17629066}
{"ts":1746259320000,"o":96280.1,"h":96289,"l":96252.7,"c":96280.5,"v":72800,"usd":0.75623387}
{"ts":1746259380000,"o":96280.5,"h":96260,"l":96220.8,"c":96220.8,"v":63700,"usd":0.66196478}
{"ts":1746259440000,"o":96220.8,"h":96221.5,"l":96221.2,"c":96221.2,"v":5000,"usd":0.0519635}
{"ts":1746259500000,"o":96221.2,"h":96219,"l":96183.1,"c":96183.1,"v":397800,"usd":4.13510881}
{"ts":1746259560000,"o":96183.1,"h":96190.6,"l":96175.7,"c":96175.7,"v":18700,"usd":0.19441548}
{"ts":1746259620000,"o":96175.7,"h":96175.6,"l":96166.5,"c":96166.5,"v":11000,"usd":0.1143831}
{"ts":1746259680000,"o":96166.5,"h":96181.7,"l":96156.1,"c":96156.1,"v":12200,"usd":0.12686804}
{"ts":1746259740000,"o":96156.1,"h":96156.1,"l":96156,"c":96156,"v":206000,"usd":2.1423588}
{"ts":1746259800000,"o":96156,"h":96177,"l":96156.1,"c":96177,"v":32000,"usd":0.33273288}
{"ts":1746259860000,"o":96177,"h":96177,"l":96177,"c":96177,"v":100,"usd":0.00103975}
{"ts":1746259920000,"o":96177,"h":96176.9,"l":96153.4,"c":96153.4,"v":71400,"usd":0.74250137}
{"ts":1746259980000,"o":96153.4,"h":96153.5,"l":96141,"c":96153.5,"v":209600,"usd":2.1798864}
{"ts":1746260040000,"o":96153.5,"h":96159.5,"l":96145.4,"c":96145.4,"v":52000,"usd":0.54080405}
{"ts":1746260100000,"o":96145.4,"h":96162.2,"l":96136.9,"c":96156.5,"v":311700,"usd":3.24206321}
{"ts":1746260160000,"o":96156.5,"h":96172,"l":96148.9,"c":96172,"v":247600,"usd":2.57495239}
{"ts":1746260220000,"o":96172,"h":96207.4,"l":96176.3,"c":96201.9,"v":28800,"usd":0.2994104}
{"ts":1746260280000,"o":96201.9,"h":96216.2,"l":96186.2,"c":96190.8,"v":32500,"usd":0.33779483}
{"ts":1746260340000,"o":96190.8,"h":96204.7,"l":96156.2,"c":96156.2,"v":135900,"usd":1.41318351}
{"ts":1746260400000,"o":96156.2,"h":96154.8,"l":96148.7,"c":96154.7,"v":14800,"usd":0.15392181}
{"ts":1746260460000,"o":96154.7,"h":96160.4,"l":96154.7,"c":96160.4,"v":20500,"usd":0.21319141}
{"ts":1746260520000,"o":96160.4,"h":96193.2,"l":96160.4,"c":96193.2,"v":33900,"usd":0.35250259}
{"ts":1746260580000,"o":96193.2,"h":96215.7,"l":96193.1,"c":96204.7,"v":42400,"usd":0.44069192}
{"ts":1746260640000,"o":96204.7,"h":96204.6,"l":96190,"c":96190,"v":9000,"usd":0.09355133}
{"ts":1746260700000,"o":96190,"h":96212.8,"l":96181.7,"c":96181.7,"v":25400,"usd":0.26404368}
{"ts":1746260760000,"o":96181.7,"h":96228.7,"l":96196.9,"c":96228.7,"v":314800,"usd":3.27162851}
{"ts":1746260820000,"o":96228.7,"h":96274,"l":96235.7,"c":96274,"v":204600,"usd":2.12565079}
{"ts":1746260880000,"o":96274,"h":96288,"l":96280,"c":96288,"v":6300,"usd":0.06542901}
{"ts":1746260940000,"o":96288,"h":96299.9,"l":96260.1,"c":96260.1,"v":169100,"usd":1.75634043}
{"ts":1746261000000,"o":96260.1,"h":96333.5,"l":96271.9,"c":96327.9,"v":261700,"usd":2.71745502}
{"ts":1746261060000,"o":96327.9,"h":96368.5,"l":96340,"c":96357.6,"v":108900,"usd":1.13019341}
{"ts":1746261120000,"o":96357.6,"h":96357.6,"l":96346.9,"c":96347.4,"v":135200,"usd":1.40323495}
{"ts":1746261180000,"o":96347.4,"h":96377.8,"l":96347,"c":96377.8,"v":171600,"usd":1.78075268}
{"ts":1746261240000,"o":96377.8,"h":96370.5,"l":96347.8,"c":96348.3,"v":46500,"usd":0.48253422}
{"ts":1746261300000,"o":96348.3,"h":96348.4,"l":96348.4,"c":96348.4,"v":105500,"usd":1.0949845}
{"ts":1746261360000,"o":96348.4,"h":96380.3,"l":96379.4,"c":96380.3,"v":21300,"usd":0.22100029}
{"ts":1746261420000,"o":96380.3,"h":96380.2,"l":96362,"c":96380,"v":240000,"usd":2.49031476}
{"ts":1746261480000,"o":96380,"h":96402.5,"l":96380.3,"c":96402.5,"v":285600,"usd":2.96281482}
{"ts":1746261540000,"o":96402.5,"h":96413.8,"l":96373.5,"c":96373.5,"v":165800,"usd":1.71993116}
{"ts":1746261600000,"o":96373.5,"h":96405,"l":96368.7,"c":96395.3,"v":69400,"usd":0.71998911}
{"ts":1746261660000,"o":96395.3,"h":96399.4,"l":96380.8,"c":96380.8,"v":34100,"usd":0.35376455}
{"ts":1746261720000,"o":96380.8,"h":96374.4,"l":96345.3,"c":96345.3,"v":195800,"usd":2.03223927}
{"ts":1746261780000,"o":96345.3,"h":96357.7,"l":96340,"c":96341.8,"v":128900,"usd":1.33792126}
{"ts":1746261840000,"o":96341.8,"h":96376,"l":96342,"c":96376,"v":24000,"usd":0.24906206}
{"ts":1746261900000,"o":96376,"h":96380,"l":96347.8,"c":96347.8,"v":6500,"usd":0.06744229}
{"ts":1746261960000,"o":96347.8,"h":96357.5,"l":96344.5,"c":96344.5,"v":13600,"usd":0.14115348}
{"ts":1746262020000,"o":96344.5,"h":96347.8,"l":96338.9,"c":96347.8,"v":33600,"usd":0.34875959}
{"ts":1746262080000,"o":96347.8,"h":96379,"l":96347.8,"c":96379,"v":8300,"usd":0.08614255}
{"ts":1746262140000,"o":96379,"h":96379,"l":96378.9,"c":96378.9,"v":35400,"usd":0.36729978}
{"ts":1746262200000,"o":96378.9,"h":96378.9,"l":96361,"c":96361,"v":13600,"usd":0.14112648}
{"ts":1746262260000,"o":96361,"h":96361,"l":96338.8,"c":96338.8,"v":19100,"usd":0.19823789}
{"ts":1746262320000,"o":96338.8,"h":96338.8,"l":96313.3,"c":96313.3,"v":421900,"usd":4.37954539}
{"ts":1746262380000,"o":96313.3,"h":96314.2,"l":96311.9,"c":96311.9,"v":6400,"usd":0.0664503}
{"ts":1746262440000,"o":96311.9,"h":96312,"l":96291.6,"c":96291.6,"v":112600,"usd":1.16914208}
{"ts":1746262500000,"o":96291.6,"h":96291.5,"l":96285.3,"c":96285.3,"v":1100,"usd":0.01142368}
{"ts":1746262560000,"o":96285.3,"h":96285.3,"l":96285.3,"c":96285.3,"v":300,"usd":0.00311574}
{"ts":1746262620000,"o":96285.3,"h":96285.3,"l":96285.3,"c":96285.3,"v":147900,"usd":1.53605982}
{"ts":1746262680000,"o":96285.3,"h":96296.6,"l":96282.2,"c":96282.2,"v":215900,"usd":2.24215086}
{"ts":1746262740000,"o":96282.2,"h":96282.2,"l":96282.2,"c":96282.2,"v":0,"usd":0}
{"ts":1746262800000,"o":96282.2,"h":96280.1,"l":96280.1,"c":96280.1,"v":12800,"usd":0.13294592}
{"ts":1746262860000,"o":96280.1,"h":96280.2,"l":96280.2,"c":96280.2,"v":15800,"usd":0.16410512}
{"ts":1746262920000,"o":96280.2,"h":96314.1,"l":96293,"c":96307.2,"v":30200,"usd":0.31360005}
{"ts":1746262980000,"o":96307.2,"h":96326.5,"l":96310.4,"c":96326.5,"v":19600,"usd":0.20348413}
{"ts":1746263040000,"o":96326.5,"h":96336.2,"l":96308.4,"c":96308.4,"v":39800,"usd":0.413157}
{"ts":1746263100000,"o":96308.4,"h":96307.7,"l":96307.7,"c":96307.7,"v":105600,"usd":1.09648704}
{"ts":1746263160000,"o":96307.7,"h":96337.3,"l":96337.3,"c":96337.3,"v":5400,"usd":0.05605308}
{"ts":1746263220000,"o":96337.3,"h":96337.2,"l":96334.7,"c":96334.7,"v":38500,"usd":0.3996404}
{"ts":1746263280000,"o":96334.7,"h":96307.7,"l":96307.6,"c":96307.7,"v":98900,"usd":1.02691826}
{"ts":1746263340000,"o":96307.7,"h":96307.7,"l":96289.6,"c":96289.6,"v":45000,"usd":0.46726291}
{"ts":1746263400000,"o":96289.6,"h":96281.3,"l":96250,"c":96250,"v":167800,"usd":1.74295988}
{"ts":1746263460000,"o":96250,"h":96249.8,"l":96249.7,"c":96249.8,"v":1800,"usd":0.01870128}
{"ts":1746263520000,"o":96249.8,"h":96249.8,"l":96249.8,"c":96249.8,"v":10200,"usd":0.10597392}
{"ts":1746263580000,"o":96249.8,"h":96249.8,"l":96249.7,"c":96249.8,"v":27500,"usd":0.285714}
{"ts":1746263640000,"o":96249.8,"h":96257.2,"l":96230.4,"c":96257.2,"v":110600,"usd":1.1491309}
{"ts":1746263700000,"o":96257.2,"h":96247.3,"l":96230.3,"c":96240.4,"v":215900,"usd":2.24349288}
{"ts":1746263760000,"o":96240.4,"h":96276.1,"l":96239.9,"c":96276.1,"v":4100,"usd":0.04259641}
{"ts":1746263820000,"o":96276.1,"h":96281.2,"l":96268.8,"c":96281.2,"v":16900,"usd":0.17554288}
{"ts":1746263880000,"o":96281.2,"h":96300,"l":96280.1,"c":96282.6,"v":133400,"usd":1.38539194}
{"ts":1746263940000,"o":96282.6,"h":96307.7,"l":96296.4,"c":96307.7,"v":101000,"usd":1.0487535}
{"ts":1746264000000,"o":96307.7,"h":96328.1,"l":96307.6,"c":96328.1,"v":52500,"usd":0.54509172}
{"ts":1746264060000,"o":96328.1,"h":96328.1,"l":96328.1,"c":96328.1,"v":83300,"usd":0.86475396}
{"ts":1746264120000,"o":96328.1,"h":96328.1,"l":96302.1,"c":96302.1,"v":206800,"usd":2.14691228}
{"ts":1746264180000,"o":96302.1,"h":96326.2,"l":96326.2,"c":96326.2,"v":1400,"usd":0.01453396}
{"ts":1746264240000,"o":96326.2,"h":96328.1,"l":96326.2,"c":96328.1,"v":46100,"usd":0.47858114}
{"ts":1746264300000,"o":96328.1,"h":96346.6,"l":96332.1,"c":96346.6,"v":133200,"usd":1.38267246}
{"ts":1746264360000,"o":96346.6,"h":96380,"l":96350.3,"c":96380,"v":134600,"usd":1.39692044}
{"ts":1746264420000,"o":96380,"h":96392,"l":96379.1,"c":96383.5,"v":17200,"usd":0.17845006}
{"ts":1746264480000,"o":96383.5,"h":96383.5,"l":96370,"c":96370,"v":37000,"usd":0.3838827}
{"ts":1746264540000,"o":96370,"h":96360,"l":96329.6,"c":96329.6,"v":200900,"usd":2.08520204}
{"ts":1746264600000,"o":96329.6,"h":96329.6,"l":96316.8,"c":96316.8,"v":2400,"usd":0.02491468}
{"ts":1746264660000,"o":96316.8,"h":96316.7,"l":96306.7,"c":96306.7,"v":1200,"usd":0.01245899}
{"ts":1746264720000,"o":96306.7,"h":96306.7,"l":96306.7,"c":96306.7,"v":100,"usd":0.00103835}
{"ts":1746264780000,"o":96306.7,"h":96306.6,"l":96284.5,"c":96284.5,"v":126000,"usd":1.30836452}
{"ts":1746264840000,"o":96284.5,"h":96291.8,"l":96290,"c":96290.1,"v":30400,"usd":0.31571188}
{"ts":1746264900000,"o":96290.1,"h":96290,"l":96270.1,"c":96270.1,"v":88600,"usd":0.92026504}
{"ts":1746264960000,"o":96270.1,"h":96270.1,"l":96270,"c":96270,"v":516100,"usd":5.36098861}
{"ts":1746265020000,"o":96270,"h":96270.1,"l":96270,"c":96270,"v":6300,"usd":0.06544124}
{"ts":1746265080000,"o":96270,"h":96270.1,"l":96270,"c":96270,"v":9600,"usd":0.0997193}
{"ts":1746265140000,"o":96270,"h":96300,"l":96270,"c":96300,"v":166800,"usd":1.73252602}
{"ts":1746265200000,"o":96300,"h":96294.6,"l":96278.7,"c":96278.7,"v":1900,"usd":0.01973154}
{"ts":1746265260000,"o":96278.7,"h":96270.1,"l":96270.1,"c":96270.1,"v":100,"usd":0.00103874}
{"ts":1746265320000,"o":96270.1,"h":96270.1,"l":96270.1,"c":96270.1,"v":5100,"usd":0.05297574}
{"ts":1746265380000,"o":96270.1,"h":96276,"l":96270.1,"c":96275.2,"v":51900,"usd":0.53909755}
{"ts":1746265440000,"o":96275.2,"h":96276,"l":96275.3,"c":96276,"v":10000,"usd":0.10386898}
{"ts":1746265500000,"o":96276,"h":96270.5,"l":96261.9,"c":96261.9,"v":606000,"usd":6.29482223}
{"ts":1746265560000,"o":96261.9,"h":96267.7,"l":96261.8,"c":96266.1,"v":116000,"usd":1.20502306}
{"ts":1746265620000,"o":96266.1,"h":96350.1,"l":96266.2,"c":96322.1,"v":817200,"usd":8.486327}
{"ts":1746265680000,"o":96322.1,"h":96335.6,"l":96315.1,"c":96335.6,"v":40900,"usd":0.42457966}
{"ts":1746265740000,"o":96335.6,"h":96357.8,"l":96335.9,"c":96357.8,"v":195800,"usd":2.03214174}
{"ts":1746265800000,"o":96357.8,"h":96351.5,"l":96334.4,"c":96334.4,"v":3400,"usd":0.0352883}
{"ts":1746265860000,"o":96334.4,"h":96327,"l":96306.3,"c":96306.3,"v":101200,"usd":1.05063575}
{"ts":1746265920000,"o":96306.3,"h":96307.1,"l":96306.4,"c":96307.1,"v":61800,"usd":0.6417003}
{"ts":1746265980000,"o":96307.1,"h":96315,"l":96306.4,"c":96306.4,"v":20800,"usd":0.21596919}
{"ts":1746266040000,"o":96306.4,"h":96306.4,"l":96300,"c":96300,"v":6800,"usd":0.07060854}
{"ts":1746266100000,"o":96300,"h":96289.8,"l":96251.7,"c":96251.7,"v":214500,"usd":2.22829127}
{"ts":1746266160000,"o":96251.7,"h":96251.8,"l":96206.6,"c":96209.5,"v":348400,"usd":3.62004522}
{"ts":1746266220000,"o":96209.5,"h":96227.9,"l":96192.3,"c":96208.2,"v":207300,"usd":2.15465877}
{"ts":1746266280000,"o":96208.2,"h":96218.7,"l":96209.1,"c":96218.7,"v":12500,"usd":0.12992251}
{"ts":1746266340000,"o":96218.7,"h":96229.2,"l":96218.7,"c":96229.2,"v":8400,"usd":0.08730109}
{"ts":1746266400000,"o":96229.2,"h":96262.5,"l":96224.2,"c":96262.5,"v":217200,"usd":2.25676402}
{"ts":1746266460000,"o":96262.5,"h":96262.4,"l":96220.6,"c":96223.2,"v":106500,"usd":1.10666677}
{"ts":1746266520000,"o":96223.2,"h":96235.6,"l":96235.3,"c":96235.3,"v":37300,"usd":0.38759176}
{"ts":1746266580000,"o":96235.3,"h":96225.8,"l":96205.6,"c":96205.6,"v":50200,"usd":0.52174647}
{"ts":1746266640000,"o":96205.6,"h":96223.7,"l":96210.5,"c":96223.7,"v":21100,"usd":0.21930191}
{"ts":1746266700000,"o":96223.7,"h":96236.5,"l":96236.4,"c":96236.4,"v":55400,"usd":0.57566694}
{"ts":1746266760000,"o":96236.4,"h":96236.5,"l":96201.6,"c":96201.6,"v":77700,"usd":0.80762184}
{"ts":1746266820000,"o":96201.6,"h":96201.9,"l":96196.7,"c":96198.3,"v":107300,"usd":1.11538262}
{"ts":1746266880000,"o":96198.3,"h":96214,"l":96200.1,"c":96200.2,"v":30200,"usd":0.3138978}
{"ts":1746266940000,"o":96200.2,"h":96200.5,"l":96196.7,"c":96196.7,"v":25400,"usd":0.26404168}
{"ts":1746267000000,"o":96196.7,"h":96196.7,"l":96177.7,"c":96178,"v":120100,"usd":1.24850235}
{"ts":1746267060000,"o":96178,"h":96178,"l":96177.9,"c":96177.9,"v":20400,"usd":0.21210696}
{"ts":1746267120000,"o":96177.9,"h":96178,"l":96157.9,"c":96157.9,"v":112300,"usd":1.16764777}
{"ts":1746267180000,"o":96157.9,"h":96157.9,"l":96146,"c":96146.1,"v":10000,"usd":0.10400456}
{"ts":1746267240000,"o":96146.1,"h":96161.6,"l":96146.1,"c":96161.6,"v":107000,"usd":1.11287802}
{"ts":1746267300000,"o":96161.6,"h":96151.8,"l":96146,"c":96146.1,"v":67000,"usd":0.69683386}
{"ts":1746267360000,"o":96146.1,"h":96193.7,"l":96163.1,"c":96179.7,"v":282000,"usd":2.9322198}
{"ts":1746267420000,"o":96179.7,"h":96179.7,"l":96152.5,"c":96161,"v":76300,"usd":0.79340215}
{"ts":1746267480000,"o":96161,"h":96175,"l":96158.4,"c":96158.4,"v":171200,"usd":1.78030423}
{"ts":1746267540000,"o":96158.4,"h":96173.6,"l":96162.3,"c":96165,"v":32500,"usd":0.33795473}
{"ts":1746267600000,"o":96165,"h":96168.3,"l":96147.1,"c":96152,"v":188100,"usd":1.95629844}
{"ts":1746267660000,"o":96152,"h":96188.8,"l":96160.1,"c":96188.6,"v":43400,"usd":0.45125533}
{"ts":1746267720000,"o":96188.6,"h":96210.1,"l":96177.7,"c":96210.1,"v":178400,"usd":1.85455537}
{"ts":1746267780000,"o":96210.1,"h":96210.2,"l":96178,"c":96179.5,"v":59200,"usd":0.61539782}
{"ts":1746267840000,"o":96179.5,"h":96193.9,"l":96178.8,"c":96193.9,"v":96700,"usd":1.00530963}
{"ts":1746267900000,"o":96193.9,"h":96193.9,"l":96193.9,"c":96193.9,"v":100,"usd":0.00103957}
{"ts":1746267960000,"o":96193.9,"h":96193.9,"l":96160,"c":96160,"v":108900,"usd":1.13223799}
{"ts":1746268020000,"o":96160,"h":96193,"l":96154.4,"c":96154.5,"v":28300,"usd":0.29428623}
{"ts":1746268080000,"o":96154.5,"h":96154.4,"l":96150.9,"c":96150.9,"v":6500,"usd":0.06760155}
{"ts":1746268140000,"o":96150.9,"h":96158.9,"l":96151,"c":96158.9,"v":34700,"usd":0.36089017}
{"ts":1746268200000,"o":96158.9,"h":96162.7,"l":96150.9,"c":96151,"v":41500,"usd":0.43157003}
{"ts":1746268260000,"o":96151,"h":96203.4,"l":96147.1,"c":96202.9,"v":402200,"usd":4.18186275}
{"ts":1746268320000,"o":96202.9,"h":96189.8,"l":96131.2,"c":96131.3,"v":298200,"usd":3.10165734}
{"ts":1746268380000,"o":96131.3,"h":96148.9,"l":96122,"c":96124.8,"v":191200,"usd":1.98877715}
{"ts":1746268440000,"o":96124.8,"h":96135.5,"l":96120.1,"c":96128.4,"v":243100,"usd":2.52900995}
{"ts":1746268500000,"o":96128.4,"h":96128.5,"l":96087.7,"c":96103.9,"v":1661800,"usd":17.29403897}
{"ts":1746268560000,"o":96103.9,"h":96110.7,"l":96101.9,"c":96108.4,"v":134800,"usd":1.40261823}
{"ts":1746268620000,"o":96108.4,"h":96108.3,"l":96051.7,"c":96057.1,"v":492700,"usd":5.12809582}
{"ts":1746268680000,"o":96057.1,"h":96052.6,"l":96051.7,"c":96051.7,"v":134500,"usd":1.40028957}
{"ts":1746268740000,"o":96051.7,"h":96051.8,"l":96033.5,"c":96033.9,"v":124900,"usd":1.30037803}
{"ts":1746268800000,"o":96033.9,"h":96042,"l":96033.9,"c":96042,"v":102400,"usd":1.06625808}
{"ts":1746268860000,"o":96042,"h":96049.3,"l":95969.6,"c":96020,"v":809600,"usd":8.43370864}
{"ts":1746268920000,"o":96020,"h":96019.7,"l":96013.3,"c":96019.5,"v":73300,"usd":0.76339133}
{"ts":1746268980000,"o":96019.5,"h":96027.9,"l":95914.4,"c":95922.2,"v":1047900,"usd":10.91714982}
{"ts":1746269040000,"o":95922.2,"h":96001.3,"l":95861.1,"c":95882.8,"v":2003800,"usd":20.88709655}
{"ts":1746269100000,"o":95882.8,"h":95917.4,"l":95882.8,"c":95917.3,"v":346300,"usd":3.61092642}
{"ts":1746269160000,"o":95917.3,"h":95929.3,"l":95887.8,"c":95906.7,"v":425600,"usd":4.43744045}
{"ts":1746269220000,"o":95906.7,"h":96025.5,"l":95884.2,"c":96025.5,"v":419400,"usd":4.37026659}
{"ts":1746269280000,"o":96025.5,"h":96025.5,"l":95957.4,"c":96003,"v":159200,"usd":1.65838639}
{"ts":1746269340000,"o":96003,"h":96017.7,"l":95968.7,"c":95999.1,"v":455600,"usd":4.74576718}
{"ts":1746269400000,"o":95999.1,"h":96050.4,"l":95930.1,"c":95930.2,"v":2194400,"usd":22.85731105}
{"ts":1746269460000,"o":95930.2,"h":95984.1,"l":95938,"c":95984.1,"v":493800,"usd":5.14653449}
{"ts":1746269520000,"o":95984.1,"h":96009.9,"l":95933,"c":95933.1,"v":687600,"usd":7.164057}
{"ts":1746269580000,"o":95933.1,"h":95933.1,"l":95920,"c":95920,"v":76400,"usd":0.79644511}
{"ts":1746269640000,"o":95920,"h":95933.1,"l":95917.3,"c":95932.6,"v":194800,"usd":2.03068349}
{"ts":1746269700000,"o":95932.6,"h":95924.2,"l":95908.1,"c":95908.1,"v":174800,"usd":1.82247715}
{"ts":1746269760000,"o":95908.1,"h":95908.1,"l":95900,"c":95900,"v":198100,"usd":2.06564578}
{"ts":1746269820000,"o":95900,"h":95900,"l":95889.1,"c":95890.8,"v":1151400,"usd":12.00642063}
{"ts":1746269880000,"o":95890.8,"h":95896.9,"l":95844,"c":95878.2,"v":728600,"usd":7.59997094}
{"ts":1746269940000,"o":95878.2,"h":95885.5,"l":95855.7,"c":95855.7,"v":48700,"usd":0.50793998}
{"ts":1746270000000,"o":95855.7,"h":95888,"l":95847.9,"c":95888,"v":308700,"usd":3.22025013}
{"ts":1746270060000,"o":95888,"h":95891.9,"l":95850.1,"c":95887.6,"v":80000,"usd":0.83455803}
{"ts":1746270120000,"o":95887.6,"h":95926.3,"l":95886.5,"c":95926.3,"v":123700,"usd":1.28989968}
{"ts":1746270180000,"o":95926.3,"h":95932.6,"l":95902,"c":95932.6,"v":572100,"usd":5.96434017}
{"ts":1746270240000,"o":95932.6,"h":95946.7,"l":95925.1,"c":95925.1,"v":355700,"usd":3.70734709}
{"ts":1746270300000,"o":95925.1,"h":95951,"l":95925.2,"c":95951,"v":117100,"usd":1.22055116}
{"ts":1746270360000,"o":95951,"h":95954.5,"l":95938,"c":95949.5,"v":174300,"usd":1.81653363}
{"ts":1746270420000,"o":95949.5,"h":95953.7,"l":95927.5,"c":95936,"v":670000,"usd":6.98292247}
{"ts":1746270480000,"o":95936,"h":95955.8,"l":95936,"c":95955.8,"v":77700,"usd":0.80985828}
{"ts":1746270540000,"o":95955.8,"h":95959.9,"l":95932.1,"c":95932.8,"v":23100,"usd":0.2407494}
{"ts":1746270600000,"o":95932.8,"h":95932.7,"l":95913.1,"c":95913.1,"v":16500,"usd":0.17201064}
{"ts":1746270660000,"o":95913.1,"h":95927.3,"l":95902.9,"c":95927.3,"v":106100,"usd":1.10621043}
{"ts":1746270720000,"o":95927.3,"h":95934.5,"l":95918,"c":95925.1,"v":161200,"usd":1.68033959}
{"ts":1746270780000,"o":95925.1,"h":95939.7,"l":95935.2,"c":95939.7,"v":7900,"usd":0.08234558}
{"ts":1746270840000,"o":95939.7,"h":95940.6,"l":95939.6,"c":95940.6,"v":16000,"usd":0.16677061}
{"ts":1746270900000,"o":95940.6,"h":95940.6,"l":95940.6,"c":95940.6,"v":700,"usd":0.00729617}
{"ts":1746270960000,"o":95940.6,"h":95940.6,"l":95940.5,"c":95940.6,"v":34500,"usd":0.35959695}
{"ts":1746271020000,"o":95940.6,"h":95940.5,"l":95940.5,"c":95940.5,"v":4500,"usd":0.04690395}
{"ts":1746271080000,"o":95940.5,"h":95940.5,"l":95906.6,"c":95920.5,"v":269200,"usd":2.80627864}
{"ts":1746271140000,"o":95920.5,"h":95938.8,"l":95920.5,"c":95934.3,"v":55600,"usd":0.57959992}
{"ts":1746271200000,"o":95934.3,"h":95996.1,"l":95934.3,"c":95983.2,"v":295700,"usd":3.08152893}
{"ts":1746271260000,"o":95983.2,"h":95996.2,"l":95977.5,"c":95977.6,"v":103100,"usd":1.07416236}
{"ts":1746271320000,"o":95977.6,"h":96000,"l":95972.9,"c":96000,"v":283600,"usd":2.95457866}
{"ts":1746271380000,"o":96000,"h":96000,"l":95990,"c":95990.1,"v":32200,"usd":0.33543981}
{"ts":1746271440000,"o":95990.1,"h":96002.4,"l":95990.1,"c":95998.8,"v":11900,"usd":0.12396948}
{"ts":1746271500000,"o":95998.8,"h":95998.8,"l":95998.8,"c":95998.8,"v":0,"usd":0}
{"ts":1746271560000,"o":95998.8,"h":96007.4,"l":95982.1,"c":95982.1,"v":26000,"usd":0.27085048}
{"ts":1746271620000,"o":95982.1,"h":95982.2,"l":95982.2,"c":95982.2,"v":13000,"usd":0.1354418}
{"ts":1746271680000,"o":95982.2,"h":95982.1,"l":95982.1,"c":95982.1,"v":5500,"usd":0.0573023}
{"ts":1746271740000,"o":95982.1,"h":96001.3,"l":95982.2,"c":96001.2,"v":107700,"usd":1.12207316}
{"ts":1746271800000,"o":96001.2,"h":96024.2,"l":96009.3,"c":96024.2,"v":144200,"usd":1.50177955}
{"ts":1746271860000,"o":96024.2,"h":96003.9,"l":95994.5,"c":95994.5,"v":13600,"usd":0.14166137}
{"ts":1746271920000,"o":95994.5,"h":96003.6,"l":95943,"c":95943,"v":325800,"usd":3.39441613}
{"ts":1746271980000,"o":95943,"h":95944.9,"l":95910.9,"c":95940.1,"v":42300,"usd":0.44093046}
{"ts":1746272040000,"o":95940.1,"h":96022,"l":95949.9,"c":96022,"v":146800,"usd":1.52921424}
{"ts":1746272100000,"o":96022,"h":96040.1,"l":96036,"c":96040,"v":17400,"usd":0.181178}
{"ts":1746272160000,"o":96040,"h":96050,"l":96040.1,"c":96043.3,"v":78800,"usd":0.82041375}
{"ts":1746272220000,"o":96043.3,"h":96071.2,"l":96053.2,"c":96066.3,"v":155000,"usd":1.613595}
{"ts":1746272280000,"o":96066.3,"h":96079.9,"l":96053.2,"c":96059.9,"v":151800,"usd":1.5800699}
{"ts":1746272340000,"o":96059.9,"h":96057,"l":96023.9,"c":96049.8,"v":154800,"usd":1.61169858}
{"ts":1746272400000,"o":96049.8,"h":96057.2,"l":96049.8,"c":96057.1,"v":50900,"usd":0.52991179}
{"ts":1746272460000,"o":96057.1,"h":96043.7,"l":96009.5,"c":96009.5,"v":78900,"usd":0.82158212}
{"ts":1746272520000,"o":96009.5,"h":96014.3,"l":95934.5,"c":95969.1,"v":146300,"usd":1.52457042}
{"ts":1746272580000,"o":95969.1,"h":95989.8,"l":95945.6,"c":95955.6,"v":152600,"usd":1.59035161}
{"ts":1746272640000,"o":95955.6,"h":95964.1,"l":95892.1,"c":95898.3,"v":180100,"usd":1.87760326}
{"ts":1746272700000,"o":95898.3,"h":95944.5,"l":95900.3,"c":95944.5,"v":41800,"usd":0.43580341}
{"ts":1746272760000,"o":95944.5,"h":95944.4,"l":95891.8,"c":95891.8,"v":196900,"usd":2.0528149}
{"ts":1746272820000,"o":95891.8,"h":95892,"l":95891.8,"c":95892,"v":5400,"usd":0.05631336}
{"ts":1746272880000,"o":95892,"h":95892,"l":95883.2,"c":95883.2,"v":119600,"usd":1.24727372}
{"ts":1746272940000,"o":95883.2,"h":95931,"l":95883.5,"c":95928.9,"v":199700,"usd":2.08195647}
{"ts":1746273000000,"o":95928.9,"h":95952.5,"l":95929,"c":95952.5,"v":47400,"usd":0.49405429}
{"ts":1746273060000,"o":95952.5,"h":95945.4,"l":95936.1,"c":95945.4,"v":144400,"usd":1.50504936}
{"ts":1746273120000,"o":95945.4,"h":95963.7,"l":95951.9,"c":95961.1,"v":18800,"usd":0.19592004}
{"ts":1746273180000,"o":95961.1,"h":95961.1,"l":95954.7,"c":95954.7,"v":9100,"usd":0.09483047}
{"ts":1746273240000,"o":95954.7,"h":95977.2,"l":95928.7,"c":95969.8,"v":151500,"usd":1.5788487}
{"ts":1746273300000,"o":95969.8,"h":95969.8,"l":95943,"c":95943,"v":24700,"usd":0.25738887}
{"ts":1746273360000,"o":95943,"h":95943,"l":95885.6,"c":95918.8,"v":196500,"usd":2.04851101}
{"ts":1746273420000,"o":95918.8,"h":95928.7,"l":95908.6,"c":95908.6,"v":50300,"usd":0.52444294}
{"ts":1746273480000,"o":95908.6,"h":95913.9,"l":95895.5,"c":95913.9,"v":152900,"usd":1.594293}
{"ts":1746273540000,"o":95913.9,"h":95925,"l":95924.9,"c":95925,"v":9000,"usd":0.0938232}
{"ts":1746273600000,"o":95925,"h":95941.2,"l":95916.7,"c":95924.6,"v":24800,"usd":0.2585315}
{"ts":1746273660000,"o":95924.6,"h":95944.5,"l":95928.8,"c":95944.5,"v":157400,"usd":1.64062096}
{"ts":1746273720000,"o":95944.5,"h":95952.8,"l":95952.7,"c":95952.7,"v":5200,"usd":0.05419336}
{"ts":1746273780000,"o":95952.7,"h":95952.8,"l":95934.5,"c":95945.1,"v":37400,"usd":0.38980583}
{"ts":1746273840000,"o":95945.1,"h":95950.8,"l":95924.2,"c":95937.3,"v":36600,"usd":0.38148813}
{"ts":1746273900000,"o":95937.3,"h":95960,"l":95892,"c":95892.1,"v":64800,"usd":0.6756767}
{"ts":1746273960000,"o":95892.1,"h":95904,"l":95884.9,"c":95884.9,"v":68700,"usd":0.7164376}
{"ts":1746274020000,"o":95884.9,"h":95912.3,"l":95870.3,"c":95884.8,"v":174300,"usd":1.81779686}
{"ts":1746274080000,"o":95884.8,"h":95895.1,"l":95884.7,"c":95884.8,"v":83800,"usd":0.87394584}
{"ts":1746274140000,"o":95884.8,"h":95914.6,"l":95884.7,"c":95914.6,"v":57100,"usd":0.59543365}
{"ts":1746274200000,"o":95914.6,"h":95899.8,"l":95891.7,"c":95891.8,"v":2900,"usd":0.03024068}
{"ts":1746274260000,"o":95891.8,"h":95905.8,"l":95891.2,"c":95893.8,"v":13800,"usd":0.14390206}
{"ts":1746274320000,"o":95893.8,"h":95917.8,"l":95893.8,"c":95917.8,"v":125800,"usd":1.3118673}
{"ts":1746274380000,"o":95917.8,"h":95933.4,"l":95897.8,"c":95897.8,"v":128200,"usd":1.33657451}
{"ts":1746274440000,"o":95897.8,"h":95905.2,"l":95884.9,"c":95905.2,"v":19000,"usd":0.19814371}
{"ts":1746274500000,"o":95905.2,"h":95925.9,"l":95905.3,"c":95925.9,"v":7300,"usd":0.07610054}
{"ts":1746274560000,"o":95925.9,"h":95960,"l":95921.3,"c":95960,"v":104700,"usd":1.0914581}
{"ts":1746274620000,"o":95960,"h":95987,"l":95960.8,"c":95987,"v":119000,"usd":1.24001569}
{"ts":1746274680000,"o":95987,"h":95987.2,"l":95971.2,"c":95971.6,"v":49200,"usd":0.51257816}
{"ts":1746274740000,"o":95971.6,"h":95971.6,"l":95971.6,"c":95971.6,"v":0,"usd":0}
{"ts":1746274800000,"o":95971.6,"h":95984.8,"l":95966.4,"c":95984.6,"v":135700,"usd":1.41379423}
{"ts":1746274860000,"o":95984.6,"h":96042.1,"l":95984.9,"c":96042.1,"v":129400,"usd":1.34805552}
{"ts":1746274920000,"o":96042.1,"h":96050,"l":96008.9,"c":96020,"v":115900,"usd":1.20688356}
{"ts":1746274980000,"o":96020,"h":96041.1,"l":96017.3,"c":96025.6,"v":65000,"usd":0.67683653}
{"ts":1746275040000,"o":96025.6,"h":96023,"l":95984.4,"c":95984.4,"v":106300,"usd":1.10704542}
{"ts":1746275100000,"o":95984.4,"h":95989.1,"l":95968.3,"c":95989.1,"v":66800,"usd":0.69591885}
{"ts":1746275160000,"o":95989.1,"h":95999.9,"l":95976.6,"c":95976.6,"v":38300,"usd":0.39898231}
{"ts":1746275220000,"o":95976.6,"h":95989.4,"l":95973.4,"c":95989.4,"v":10100,"usd":0.10522122}
{"ts":1746275280000,"o":95989.4,"h":95995.5,"l":95994.3,"c":95995.5,"v":4500,"usd":0.04687777}
{"ts":1746275340000,"o":95995.5,"h":96022.7,"l":95997.7,"c":96022.7,"v":51300,"usd":0.53435166}
{"ts":1746275400000,"o":96022.7,"h":96031.3,"l":96022.6,"c":96031.3,"v":3400,"usd":0.0354081}
{"ts":1746275460000,"o":96031.3,"h":96040,"l":96031.7,"c":96039.9,"v":150600,"usd":1.56817968}
{"ts":1746275520000,"o":96039.9,"h":96031,"l":96030.9,"c":96030.9,"v":17000,"usd":0.1770261}
{"ts":1746275580000,"o":96030.9,"h":96039.9,"l":96023.7,"c":96039.9,"v":3600,"usd":0.03748663}
{"ts":1746275640000,"o":96039.9,"h":96056.5,"l":96040,"c":96056.5,"v":220100,"usd":2.29169967}
{"ts":1746275700000,"o":96056.5,"h":96056.5,"l":95980.1,"c":96003.3,"v":94300,"usd":0.98205343}
{"ts":1746275760000,"o":96003.3,"h":96011.1,"l":96007.1,"c":96007.1,"v":50300,"usd":0.52391945}
{"ts":1746275820000,"o":96007.1,"h":96056.5,"l":96007.1,"c":96056.5,"v":42600,"usd":0.44358142}
{"ts":1746275880000,"o":96056.5,"h":96062.7,"l":96038.5,"c":96062.7,"v":236100,"usd":2.45800042}
{"ts":1746275940000,"o":96062.7,"h":96079.8,"l":96062.6,"c":96079.6,"v":160400,"usd":1.66965967}
{"ts":1746276000000,"o":96079.6,"h":96099.5,"l":96071.6,"c":96099.5,"v":338600,"usd":3.52410167}
{"ts":1746276060000,"o":96099.5,"h":96099.4,"l":96080,"c":96097.4,"v":42600,"usd":0.44334326}
{"ts":1746276120000,"o":96097.4,"h":96097.5,"l":96097.4,"c":96097.4,"v":42600,"usd":0.44329986}
{"ts":1746276180000,"o":96097.4,"h":96103.1,"l":96097.5,"c":96103.1,"v":122700,"usd":1.27682039}
{"ts":1746276240000,"o":96103.1,"h":96120.5,"l":96108.7,"c":96120.5,"v":96900,"usd":1.00811157}
{"ts":1746276300000,"o":96120.5,"h":96120.5,"l":96107.5,"c":96120.5,"v":154000,"usd":1.6023686}
{"ts":1746276360000,"o":96120.5,"h":96120.5,"l":96086.4,"c":96086.4,"v":189800,"usd":1.97492025}
{"ts":1746276420000,"o":96086.4,"h":96101.2,"l":96056.4,"c":96057,"v":190500,"usd":1.98273204}
{"ts":1746276480000,"o":96057,"h":96122,"l":96064,"c":96122,"v":184300,"usd":1.91758329}
{"ts":1746276540000,"o":96122,"h":96130,"l":96121.9,"c":96126.1,"v":48500,"usd":0.50454307}
{"ts":1746276600000,"o":96126.1,"h":96127.7,"l":96127.7,"c":96127.7,"v":19900,"usd":0.20701572}
{"ts":1746276660000,"o":96127.7,"h":96122.8,"l":96122.7,"c":96122.8,"v":26800,"usd":0.27881112}
{"ts":1746276720000,"o":96122.8,"h":96122.8,"l":96122.8,"c":96122.8,"v":0,"usd":0}
{"ts":1746276780000,"o":96122.8,"h":96122.8,"l":96122.8,"c":96122.8,"v":0,"usd":0}
{"ts":1746276840000,"o":96122.8,"h":96122.7,"l":96076.8,"c":96076.9,"v":223300,"usd":2.3232972}
{"ts":1746276900000,"o":96076.9,"h":96101.6,"l":96081.8,"c":96081.8,"v":97400,"usd":1.0137124}
{"ts":1746276960000,"o":96081.8,"h":96081.8,"l":96075.9,"c":96075.9,"v":4600,"usd":0.04787678}
{"ts":1746277020000,"o":96075.9,"h":96106.6,"l":96072.2,"c":96106.6,"v":84500,"usd":0.87935227}
{"ts":1746277080000,"o":96106.6,"h":96090.2,"l":96085.6,"c":96085.7,"v":22800,"usd":0.23728382}
{"ts":1746277140000,"o":96085.7,"h":96101.3,"l":96101.3,"c":96101.3,"v":500,"usd":0.00520285}
{"ts":1746277200000,"o":96101.3,"h":96101.3,"l":96101.3,"c":96101.3,"v":0,"usd":0}
{"ts":1746277260000,"o":96101.3,"h":96122.7,"l":96107.7,"c":96122.7,"v":39100,"usd":0.4068078}
{"ts":1746277320000,"o":96122.7,"h":96122.8,"l":96122.8,"c":96122.8,"v":800,"usd":0.00832272}
{"ts":1746277380000,"o":96122.8,"h":96122.7,"l":96100,"c":96100,"v":102400,"usd":1.06540118}
{"ts":1746277440000,"o":96100,"h":96089.2,"l":96089.2,"c":96089.2,"v":400,"usd":0.0041628}
{"ts":1746277500000,"o":96089.2,"h":96116.6,"l":96089.2,"c":96116.6,"v":68800,"usd":0.71599705}
{"ts":1746277560000,"o":96116.6,"h":96139.9,"l":96116.6,"c":96136.9,"v":210000,"usd":2.18472309}
{"ts":1746277620000,"o":96136.9,"h":96150,"l":96136.8,"c":96150,"v":73700,"usd":0.76656826}
{"ts":1746277680000,"o":96150,"h":96150,"l":96149.9,"c":96150,"v":249000,"usd":2.5896996}
{"ts":1746277740000,"o":96150,"h":96155.3,"l":96150,"c":96155.2,"v":479700,"usd":4.98900676}
{"ts":1746277800000,"o":96155.2,"h":96158.3,"l":96155.3,"c":96158.3,"v":23400,"usd":0.24335193}
{"ts":1746277860000,"o":96158.3,"h":96158.3,"l":96155.3,"c":96155.3,"v":71200,"usd":0.74044458}
{"ts":1746277920000,"o":96155.3,"h":96161.1,"l":96153.6,"c":96161.1,"v":132200,"usd":1.37480065}
{"ts":1746277980000,"o":96161.1,"h":96171.9,"l":96149.3,"c":96154.8,"v":78900,"usd":0.8204693}
{"ts":1746278040000,"o":96154.8,"h":96172.3,"l":96157.6,"c":96160.8,"v":24200,"usd":0.25164372}
{"ts":1746278100000,"o":96160.8,"h":96159.9,"l":96151.6,"c":96151.6,"v":25600,"usd":0.26622559}
{"ts":1746278160000,"o":96151.6,"h":96151.6,"l":96151.6,"c":96151.6,"v":1400,"usd":0.01456028}
{"ts":1746278220000,"o":96151.6,"h":96160.3,"l":96151.6,"c":96160.3,"v":102400,"usd":1.06497895}
{"ts":1746278280000,"o":96160.3,"h":96188.5,"l":96160.3,"c":96181.1,"v":142000,"usd":1.47634938}
{"ts":1746278340000,"o":96181.1,"h":96181.1,"l":96180.6,"c":96181.1,"v":77400,"usd":0.80473554}
{"ts":1746278400000,"o":96181.1,"h":96181.1,"l":96177.8,"c":96179.8,"v":135300,"usd":1.40673104}
{"ts":1746278460000,"o":96179.8,"h":96181.2,"l":96176.6,"c":96181.2,"v":122500,"usd":1.27365291}
{"ts":1746278520000,"o":96181.2,"h":96188.6,"l":96151.6,"c":96152.1,"v":101700,"usd":1.05738946}
{"ts":1746278580000,"o":96152.1,"h":96166.9,"l":96159.6,"c":96159.6,"v":8500,"usd":0.08838922}
{"ts":1746278640000,"o":96159.6,"h":96165.7,"l":96159.6,"c":96165.7,"v":27000,"usd":0.28078128}
{"ts":1746278700000,"o":96165.7,"h":96165.7,"l":96165.7,"c":96165.7,"v":0,"usd":0}
{"ts":1746278760000,"o":96165.7,"h":96185.8,"l":96167.8,"c":96185,"v":173200,"usd":1.80069039}
{"ts":1746278820000,"o":96185,"h":96196.4,"l":96185.8,"c":96196.4,"v":133200,"usd":1.3848015}
{"ts":1746278880000,"o":96196.4,"h":96200,"l":96200,"c":96200,"v":300,"usd":0.0031185}
{"ts":1746278940000,"o":96200,"h":96210,"l":96200,"c":96210,"v":82300,"usd":0.85544736}
{"ts":1746279000000,"o":96210,"h":96222,"l":96210,"c":96221.3,"v":106200,"usd":1.10371072}
{"ts":1746279060000,"o":96221.3,"h":96228.9,"l":96221.3,"c":96224.2,"v":335400,"usd":3.48560983}
{"ts":1746279120000,"o":96224.2,"h":96299.9,"l":96224.2,"c":96255.7,"v":182800,"usd":1.89893723}
{"ts":1746279180000,"o":96255.7,"h":96262.6,"l":96158.5,"c":96193.6,"v":1108300,"usd":11.52309564}
{"ts":1746279240000,"o":96193.6,"h":96193.5,"l":96162.4,"c":96162.4,"v":328800,"usd":3.41834448}
{"ts":1746279300000,"o":96162.4,"h":96204.6,"l":96159.1,"c":96204.6,"v":95100,"usd":0.98885844}
{"ts":1746279360000,"o":96204.6,"h":96201.9,"l":96201.8,"c":96201.9,"v":2200,"usd":0.02286856}
{"ts":1746279420000,"o":96201.9,"h":96201.9,"l":96201.9,"c":96201.9,"v":4600,"usd":0.04781608}
{"ts":1746279480000,"o":96201.9,"h":96220,"l":96181.7,"c":96191.7,"v":170700,"usd":1.77436653}
{"ts":1746279540000,"o":96191.7,"h":96189.6,"l":96189.6,"c":96189.6,"v":1100,"usd":0.01143571}
{"ts":1746279600000,"o":96189.6,"h":96211.2,"l":96189.7,"c":96211.2,"v":13300,"usd":0.13826744}
{"ts":1746279660000,"o":96211.2,"h":96239.9,"l":96201.7,"c":96209.7,"v":83300,"usd":0.86565885}
{"ts":1746279720000,"o":96209.7,"h":96219.5,"l":96213.1,"c":96219.5,"v":3900,"usd":0.04053476}
{"ts":1746279780000,"o":96219.5,"h":96219.4,"l":96219.4,"c":96219.4,"v":2000,"usd":0.0207858}
{"ts":1746279840000,"o":96219.4,"h":96219.4,"l":96219.4,"c":96219.4,"v":0,"usd":0}
{"ts":1746279900000,"o":96219.4,"h":96219.5,"l":96212.9,"c":96219.5,"v":22600,"usd":0.23489501}
{"ts":1746279960000,"o":96219.5,"h":96265.7,"l":96230.4,"c":96265.7,"v":118000,"usd":1.2257923}
{"ts":1746280020000,"o":96265.7,"h":96283.2,"l":96275,"c":96275,"v":362100,"usd":3.76098117}
{"ts":1746280080000,"o":96275,"h":96277.7,"l":96230.3,"c":96230.3,"v":67400,"usd":0.70019593}
{"ts":1746280140000,"o":96230.3,"h":96230.3,"l":96211.1,"c":96211.1,"v":192600,"usd":2.00159871}
{"ts":1746280200000,"o":96211.1,"h":96225.9,"l":96217,"c":96225.9,"v":10100,"usd":0.10496632}
{"ts":1746280260000,"o":96225.9,"h":96226,"l":96225.9,"c":96225.9,"v":4500,"usd":0.0467649}
{"ts":1746280320000,"o":96225.9,"h":96226,"l":96226,"c":96226,"v":3500,"usd":0.0363727}
{"ts":1746280380000,"o":96226,"h":96226,"l":96226,"c":96226,"v":14500,"usd":0.1506869}
{"ts":1746280440000,"o":96226,"h":96282.6,"l":96236.7,"c":96244.9,"v":60400,"usd":0.62746661}
{"ts":1746280500000,"o":96244.9,"h":96276.4,"l":96244.5,"c":96276.4,"v":14700,"usd":0.15272498}
{"ts":1746280560000,"o":96276.4,"h":96280,"l":96259.6,"c":96259.6,"v":6700,"usd":0.06959392}
{"ts":1746280620000,"o":96259.6,"h":96269.1,"l":96269.1,"c":96269.1,"v":100,"usd":0.00103875}
{"ts":1746280680000,"o":96269.1,"h":96277,"l":96276.9,"c":96276.9,"v":5500,"usd":0.05712685}
{"ts":1746280740000,"o":96276.9,"h":96277,"l":96276.9,"c":96276.9,"v":6000,"usd":0.0623202}
{"ts":1746280800000,"o":96276.9,"h":96300,"l":96275,"c":96300,"v":255300,"usd":2.65152427}
{"ts":1746280860000,"o":96300,"h":96300,"l":96285.6,"c":96285.6,"v":190800,"usd":1.98131974}
{"ts":1746280920000,"o":96285.6,"h":96290.8,"l":96270.3,"c":96273.3,"v":64400,"usd":0.66885352}
{"ts":1746280980000,"o":96273.3,"h":96280,"l":96270.1,"c":96280,"v":3100,"usd":0.03220074}
{"ts":1746281040000,"o":96280,"h":96300,"l":96290.9,"c":96300,"v":609500,"usd":6.32917264}
{"ts":1746281100000,"o":96300,"h":96351.7,"l":96300,"c":96335.2,"v":222100,"usd":2.30548441}
{"ts":1746281160000,"o":96335.2,"h":96357.6,"l":96352,"c":96357.5,"v":171600,"usd":1.78087054}
{"ts":1746281220000,"o":96357.5,"h":96397.5,"l":96357.5,"c":96389.9,"v":298000,"usd":3.09192698}
{"ts":1746281280000,"o":96389.9,"h":96413.5,"l":96360.2,"c":96360.2,"v":554400,"usd":5.75169053}
{"ts":1746281340000,"o":96360.2,"h":96396.6,"l":96362.1,"c":96383.6,"v":97300,"usd":1.00964025}
{"ts":1746281400000,"o":96383.6,"h":96376.3,"l":96350.1,"c":96350.1,"v":32900,"usd":0.34142526}
{"ts":1746281460000,"o":96350.1,"h":96373.6,"l":96350.1,"c":96373.4,"v":30600,"usd":0.31757803}
{"ts":1746281520000,"o":96373.4,"h":96373.5,"l":96349,"c":96349,"v":163500,"usd":1.69654755}
{"ts":1746281580000,"o":96349,"h":96359.6,"l":96329.8,"c":96342.2,"v":139400,"usd":1.44673801}
{"ts":1746281640000,"o":96342.2,"h":96340,"l":96283.5,"c":96283.6,"v":48900,"usd":0.50776529}
{"ts":1746281700000,"o":96283.6,"h":96283.6,"l":96271.2,"c":96271.3,"v":31700,"usd":0.32925092}
{"ts":1746281760000,"o":96271.3,"h":96271.3,"l":96260.1,"c":96260.1,"v":109200,"usd":1.13429363}
{"ts":1746281820000,"o":96260.1,"h":96271.3,"l":96260.1,"c":96271.2,"v":48400,"usd":0.50275305}
{"ts":1746281880000,"o":96271.2,"h":96271.3,"l":96271.3,"c":96271.3,"v":64300,"usd":0.66790339}
{"ts":1746281940000,"o":96271.3,"h":96331.9,"l":96291.1,"c":96328.9,"v":35100,"usd":0.36447756}
{"ts":1746282000000,"o":96328.9,"h":96359.6,"l":96325.3,"c":96359.6,"v":14300,"usd":0.14843565}
{"ts":1746282060000,"o":96359.6,"h":96360,"l":96359.9,"c":96360,"v":5000,"usd":0.051889}
{"ts":1746282120000,"o":96360,"h":96360,"l":96359.5,"c":96360,"v":121200,"usd":1.25778936}
{"ts":1746282180000,"o":96360,"h":96359.9,"l":96359.9,"c":96359.9,"v":43800,"usd":0.45454764}
{"ts":1746282240000,"o":96359.9,"h":96351.4,"l":96351.4,"c":96351.4,"v":2900,"usd":0.03009823}
{"ts":1746282300000,"o":96351.4,"h":96360,"l":96359.9,"c":96359.9,"v":4800,"usd":0.04981344}
{"ts":1746282360000,"o":96359.9,"h":96360,"l":96360,"c":96360,"v":94400,"usd":0.97966432}
{"ts":1746282420000,"o":96360,"h":96380,"l":96375.8,"c":96380,"v":111300,"usd":1.15484828}
{"ts":1746282480000,"o":96380,"h":96395.3,"l":96364.8,"c":96366.5,"v":83300,"usd":0.86419305}
{"ts":1746282540000,"o":96366.5,"h":96367.9,"l":96328.5,"c":96331.1,"v":130100,"usd":1.35019336}
{"ts":1746282600000,"o":96331.1,"h":96331.1,"l":96331.1,"c":96331.1,"v":4200,"usd":0.04359978}
{"ts":1746282660000,"o":96331.1,"h":96359.9,"l":96340.9,"c":96359.9,"v":4200,"usd":0.04358816}
{"ts":1746282720000,"o":96359.9,"h":96359.8,"l":96300,"c":96300,"v":218700,"usd":2.27043073}
{"ts":1746282780000,"o":96300,"h":96300.1,"l":96274.8,"c":96283.1,"v":13200,"usd":0.13709493}
{"ts":1746282840000,"o":96283.1,"h":96291.5,"l":96275.1,"c":96275.2,"v":104700,"usd":1.08750188}
{"ts":1746282900000,"o":96275.2,"h":96320,"l":96275.2,"c":96320,"v":3300,"usd":0.03427203}
{"ts":1746282960000,"o":96320,"h":96359.4,"l":96330.7,"c":96359.4,"v":103000,"usd":1.06915221}
{"ts":1746283020000,"o":96359.4,"h":96352.9,"l":96320,"c":96320,"v":9500,"usd":0.09861351}
{"ts":1746283080000,"o":96320,"h":96323.3,"l":96300,"c":96300,"v":6800,"usd":0.07060393}
{"ts":1746283140000,"o":96300,"h":96289.4,"l":96289.4,"c":96289.4,"v":8800,"usd":0.09139152}
{"ts":1746283200000,"o":96289.4,"h":96311.5,"l":96297.8,"c":96297.8,"v":9900,"usd":0.1027956}
{"ts":1746283260000,"o":96297.8,"h":96296.7,"l":96260.4,"c":96296.7,"v":139700,"usd":1.45102298}
{"ts":1746283320000,"o":96296.7,"h":96303.9,"l":96295.3,"c":96295.3,"v":18500,"usd":0.19210959}
{"ts":1746283380000,"o":96295.3,"h":96313.6,"l":96303.9,"c":96313.6,"v":11600,"usd":0.12045087}
{"ts":1746283440000,"o":96313.6,"h":96331.7,"l":96328.2,"c":96328.2,"v":8500,"usd":0.08824008}
{"ts":1746283500000,"o":96328.2,"h":96351.5,"l":96328.2,"c":96351.5,"v":235900,"usd":2.44857572}
{"ts":1746283560000,"o":96351.5,"h":96359.4,"l":96340.8,"c":96346.4,"v":47100,"usd":0.48886536}
{"ts":1746283620000,"o":96346.4,"h":96324.3,"l":96324.3,"c":96324.3,"v":2000,"usd":0.0207632}
{"ts":1746283680000,"o":96324.3,"h":96324.4,"l":96324.4,"c":96324.4,"v":3500,"usd":0.0363356}
{"ts":1746283740000,"o":96324.4,"h":96324.4,"l":96324.3,"c":96324.3,"v":8100,"usd":0.08409096}
{"ts":1746283800000,"o":96324.3,"h":96324.3,"l":96292.4,"c":96292.5,"v":5800,"usd":0.06023014}
{"ts":1746283860000,"o":96292.5,"h":96324.6,"l":96292.5,"c":96324.6,"v":66400,"usd":0.68950758}
{"ts":1746283920000,"o":96324.6,"h":96340,"l":96333.5,"c":96340,"v":5500,"usd":0.05708959}
{"ts":1746283980000,"o":96340,"h":96340,"l":96340,"c":96340,"v":3500,"usd":0.03632965}
{"ts":1746284040000,"o":96340,"h":96340,"l":96340,"c":96340,"v":3500,"usd":0.03632965}
{"ts":1746284100000,"o":96340,"h":96340,"l":96340,"c":96340,"v":3500,"usd":0.03632965}
{"ts":1746284160000,"o":96340,"h":96350,"l":96340,"c":96340.9,"v":183800,"usd":1.90769735}
{"ts":1746284220000,"o":96340.9,"h":96339.9,"l":96285.4,"c":96286.3,"v":29400,"usd":0.30530683}
{"ts":1746284280000,"o":96286.3,"h":96323.9,"l":96291.7,"c":96323.9,"v":28300,"usd":0.29386891}
{"ts":1746284340000,"o":96323.9,"h":96324.2,"l":96320.6,"c":96324.2,"v":19600,"usd":0.20347944}
{"ts":1746284400000,"o":96324.2,"h":96359.9,"l":96340,"c":96349.9,"v":284100,"usd":2.94851386}
{"ts":1746284460000,"o":96349.9,"h":96378.4,"l":96359.8,"c":96378.4,"v":116100,"usd":1.20485604}
{"ts":1746284520000,"o":96378.4,"h":96400,"l":96380,"c":96393.9,"v":119700,"usd":1.24179869}
{"ts":1746284580000,"o":96393.9,"h":96468.9,"l":96393.9,"c":96461.3,"v":420800,"usd":4.36381538}
{"ts":1746284640000,"o":96461.3,"h":96468.7,"l":96428.2,"c":96444.9,"v":30700,"usd":0.31828279}
{"ts":1746284700000,"o":96444.9,"h":96483.4,"l":96445,"c":96468.2,"v":156100,"usd":1.61801872}
{"ts":1746284760000,"o":96468.2,"h":96456.6,"l":96447.4,"c":96447.4,"v":13600,"usd":0.14100029}
{"ts":1746284820000,"o":96447.4,"h":96479.9,"l":96444.1,"c":96444.2,"v":154700,"usd":1.60361999}
{"ts":1746284880000,"o":96444.2,"h":96447,"l":96440.5,"c":96446.7,"v":49000,"usd":0.50806774}
{"ts":1746284940000,"o":96446.7,"h":96474.2,"l":96443.1,"c":96447,"v":29800,"usd":0.30896066}
{"ts":1746285000000,"o":96447,"h":96479.9,"l":96443.3,"c":96475.7,"v":73700,"usd":0.7639599}
{"ts":1746285060000,"o":96475.7,"h":96461.1,"l":96446.8,"c":96446.8,"v":1800,"usd":0.01866162}
{"ts":1746285120000,"o":96446.8,"h":96453,"l":96440,"c":96440,"v":261700,"usd":2.71349261}
{"ts":1746285180000,"o":96440,"h":96451.3,"l":96435.9,"c":96451.3,"v":99900,"usd":1.03580595}
{"ts":1746285240000,"o":96451.3,"h":96448.9,"l":96421.9,"c":96421.9,"v":274600,"usd":2.84764104}
{"ts":1746285300000,"o":96421.9,"h":96441.8,"l":96422,"c":96441.3,"v":29000,"usd":0.30075954}
{"ts":1746285360000,"o":96441.3,"h":96441.4,"l":96421.9,"c":96421.9,"v":104300,"usd":1.08168683}
{"ts":1746285420000,"o":96421.9,"h":96441.3,"l":96422,"c":96441.3,"v":16900,"usd":0.17526163}
{"ts":1746285480000,"o":96441.3,"h":96441.2,"l":96418.1,"c":96418.1,"v":27700,"usd":0.28725216}
{"ts":1746285540000,"o":96418.1,"h":96412.6,"l":96410.1,"c":96410.1,"v":52300,"usd":0.54247104}
{"ts":1746285600000,"o":96410.1,"h":96440,"l":96412.7,"c":96427,"v":46700,"usd":0.4843438}
{"ts":1746285660000,"o":96427,"h":96420.3,"l":96386.6,"c":96391.6,"v":258900,"usd":2.68550499}
{"ts":1746285720000,"o":96391.6,"h":96403.7,"l":96403.7,"c":96403.7,"v":5500,"usd":0.0570515}
{"ts":1746285780000,"o":96403.7,"h":96403.7,"l":96403.7,"c":96403.7,"v":8100,"usd":0.0840213}
{"ts":1746285840000,"o":96403.7,"h":96403.7,"l":96403.7,"c":96403.7,"v":41100,"usd":0.4263303}
{"ts":1746285900000,"o":96403.7,"h":96409.9,"l":96403.6,"c":96403.6,"v":127100,"usd":1.31840197}
{"ts":1746285960000,"o":96403.6,"h":96392.4,"l":96392.4,"c":96392.4,"v":44700,"usd":0.46373121}
{"ts":1746286020000,"o":96392.4,"h":96403.3,"l":96403.3,"c":96403.3,"v":25600,"usd":0.26555136}
{"ts":1746286080000,"o":96403.3,"h":96403.3,"l":96403.2,"c":96403.3,"v":4500,"usd":0.04667895}
{"ts":1746286140000,"o":96403.3,"h":96403.3,"l":96403.2,"c":96403.2,"v":123000,"usd":1.2758913}
{"ts":1746286200000,"o":96403.2,"h":96391.6,"l":96391.5,"c":96391.5,"v":59300,"usd":0.61519749}
{"ts":1746286260000,"o":96391.5,"h":96410,"l":96391.6,"c":96410,"v":47100,"usd":0.48862649}
{"ts":1746286320000,"o":96410,"h":96425.1,"l":96425.1,"c":96425.1,"v":2400,"usd":0.02488968}
{"ts":1746286380000,"o":96425.1,"h":96431,"l":96391.6,"c":96431,"v":120700,"usd":1.2519202}
{"ts":1746286440000,"o":96431,"h":96436.7,"l":96431.1,"c":96436.7,"v":11400,"usd":0.11821758}
{"ts":1746286500000,"o":96436.7,"h":96454.9,"l":96436.7,"c":96452.4,"v":31200,"usd":0.32351716}
{"ts":1746286560000,"o":96452.4,"h":96460,"l":96452.3,"c":96460,"v":4400,"usd":0.04561596}
{"ts":1746286620000,"o":96460,"h":96463.6,"l":96463.5,"c":96463.5,"v":4500,"usd":0.0466497}
{"ts":1746286680000,"o":96463.5,"h":96463.6,"l":96463.6,"c":96463.6,"v":3500,"usd":0.0362831}
{"ts":1746286740000,"o":96463.6,"h":96463.6,"l":96463.6,"c":96463.6,"v":3500,"usd":0.0362831}
{"ts":1746286800000,"o":96463.6,"h":96463.5,"l":96425,"c":96425,"v":52700,"usd":0.5463734}
{"ts":1746286860000,"o":96425,"h":96420.1,"l":96414.4,"c":96414.4,"v":3200,"usd":0.03318862}
{"ts":1746286920000,"o":96414.4,"h":96427.2,"l":96391.5,"c":96391.5,"v":91900,"usd":0.95319153}
{"ts":1746286980000,"o":96391.5,"h":96391.6,"l":96391.5,"c":96391.6,"v":98200,"usd":1.01876139}
{"ts":1746287040000,"o":96391.6,"h":96391.6,"l":96391.6,"c":96391.6,"v":3500,"usd":0.03631005}
{"ts":1746287100000,"o":96391.6,"h":96391.6,"l":96391.5,"c":96391.6,"v":58600,"usd":0.60793403}
{"ts":1746287160000,"o":96391.6,"h":96403.6,"l":96391.6,"c":96397.3,"v":51600,"usd":0.53527808}
{"ts":1746287220000,"o":96397.3,"h":96397.3,"l":96397.3,"c":96397.3,"v":3500,"usd":0.03630795}
{"ts":1746287280000,"o":96397.3,"h":96397.2,"l":96381.5,"c":96381.5,"v":85100,"usd":0.88284736}
{"ts":1746287340000,"o":96381.5,"h":96381.5,"l":96376.8,"c":96376.8,"v":208300,"usd":2.16121587}
{"ts":1746287400000,"o":96376.8,"h":96370.1,"l":96370.1,"c":96370.1,"v":3500,"usd":0.03631845}
{"ts":1746287460000,"o":96370.1,"h":96370,"l":96370,"c":96370,"v":900,"usd":0.00933903}
{"ts":1746287520000,"o":96370,"h":96370,"l":96370,"c":96370,"v":1000,"usd":0.0103767}
{"ts":1746287580000,"o":96370,"h":96370,"l":96316.2,"c":96316.2,"v":434600,"usd":4.51024176}
{"ts":1746287640000,"o":96316.2,"h":96316.3,"l":96303.5,"c":96303.5,"v":112600,"usd":1.1690812}
{"ts":1746287700000,"o":96303.5,"h":96303.6,"l":96292.5,"c":96293.7,"v":300000,"usd":3.11543343}
{"ts":1746287760000,"o":96293.7,"h":96317.5,"l":96293.8,"c":96300.6,"v":251500,"usd":2.61174209}
{"ts":1746287820000,"o":96300.6,"h":96326.1,"l":96296.5,"c":96326.1,"v":84900,"usd":0.88163562}
{"ts":1746287880000,"o":96326.1,"h":96400,"l":96329.9,"c":96400,"v":124900,"usd":1.29585889}
{"ts":1746287940000,"o":96400,"h":96411.1,"l":96396.9,"c":96396.9,"v":38800,"usd":0.40245787}
{"ts":1746288000000,"o":96396.9,"h":96389,"l":96382.4,"c":96382.4,"v":7200,"usd":0.07469782}
{"ts":1746288060000,"o":96382.4,"h":96394.3,"l":96380.4,"c":96394.3,"v":157800,"usd":1.63723989}
{"ts":1746288120000,"o":96394.3,"h":96381.1,"l":96381.1,"c":96381.1,"v":14500,"usd":0.15044475}
{"ts":1746288180000,"o":96381.1,"h":96391.1,"l":96345.1,"c":96379.4,"v":78300,"usd":0.81242468}
{"ts":1746288240000,"o":96379.4,"h":96378.9,"l":96351.3,"c":96351.3,"v":12800,"usd":0.13282066}
{"ts":1746288300000,"o":96351.3,"h":96348.1,"l":96342.1,"c":96342.1,"v":35600,"usd":0.36949665}
{"ts":1746288360000,"o":96342.1,"h":96342,"l":96321.6,"c":96321.6,"v":3400,"usd":0.03529366}
{"ts":1746288420000,"o":96321.6,"h":96324.9,"l":96300,"c":96303.1,"v":230900,"usd":2.39765679}
{"ts":1746288480000,"o":96303.1,"h":96353.9,"l":96316,"c":96353.9,"v":58900,"usd":0.61146639}
{"ts":1746288540000,"o":96353.9,"h":96353,"l":96311.8,"c":96319.5,"v":120900,"usd":1.25510738}
{"ts":1746288600000,"o":96319.5,"h":96338.2,"l":96300.4,"c":96300.4,"v":46400,"usd":0.48167638}
{"ts":1746288660000,"o":96300.4,"h":96314,"l":96293.7,"c":96293.7,"v":111100,"usd":1.15368832}
{"ts":1746288720000,"o":96293.7,"h":96278.8,"l":96278.8,"c":96278.8,"v":106600,"usd":1.1072009}
{"ts":1746288780000,"o":96278.8,"h":96292.7,"l":96277.8,"c":96292.7,"v":47700,"usd":0.4954404}
{"ts":1746288840000,"o":96292.7,"h":96292.7,"l":96292.7,"c":96292.7,"v":200,"usd":0.002077}
{"ts":1746288900000,"o":96292.7,"h":96292.6,"l":96264.2,"c":96264.3,"v":152600,"usd":1.58500074}
{"ts":1746288960000,"o":96264.3,"h":96264.3,"l":96264.3,"c":96264.3,"v":2000,"usd":0.0207762}
{"ts":1746289020000,"o":96264.3,"h":96270,"l":96264.3,"c":96270,"v":85200,"usd":0.885066}
{"ts":1746289080000,"o":96270,"h":96279.5,"l":96223.8,"c":96242.8,"v":315600,"usd":3.27872252}
{"ts":1746289140000,"o":96242.8,"h":96242.7,"l":96215.8,"c":96233.4,"v":671000,"usd":6.97302105}
{"ts":1746289200000,"o":96233.4,"h":96260,"l":96214.6,"c":96260,"v":152300,"usd":1.5825711}
{"ts":1746289260000,"o":96260,"h":96249.1,"l":96214.6,"c":96214.9,"v":75500,"usd":0.78458281}
{"ts":1746289320000,"o":96214.9,"h":96223.4,"l":96223.4,"c":96223.4,"v":1600,"usd":0.016628}
{"ts":1746289380000,"o":96223.4,"h":96223.3,"l":96223.3,"c":96223.3,"v":3700,"usd":0.03845225}
{"ts":1746289440000,"o":96223.3,"h":96223.3,"l":96223.3,"c":96223.3,"v":0,"usd":0}
{"ts":1746289500000,"o":96223.3,"h":96234.7,"l":96184.9,"c":96200,"v":214400,"usd":2.22847146}
{"ts":1746289560000,"o":96200,"h":96221.6,"l":96200,"c":96221.6,"v":121300,"usd":1.26088791}
{"ts":1746289620000,"o":96221.6,"h":96243.8,"l":96243.8,"c":96243.8,"v":22800,"usd":0.23689884}
{"ts":1746289680000,"o":96243.8,"h":96274.5,"l":96243.8,"c":96274.5,"v":165000,"usd":1.71421161}
{"ts":1746289740000,"o":96274.5,"h":96274.5,"l":96269.2,"c":96269.2,"v":11500,"usd":0.11945359}
{"ts":1746289800000,"o":96269.2,"h":96269.2,"l":96269.2,"c":96269.2,"v":0,"usd":0}
{"ts":1746289860000,"o":96269.2,"h":96246.2,"l":96214.1,"c":96214.1,"v":17500,"usd":0.18184654}
{"ts":1746289920000,"o":96214.1,"h":96225.2,"l":96213.7,"c":96225.2,"v":8600,"usd":0.08937621}
{"ts":1746289980000,"o":96225.2,"h":96225.1,"l":96213.6,"c":96213.6,"v":7100,"usd":0.07378773}
{"ts":1746290040000,"o":96213.6,"h":96208.9,"l":96199.9,"c":96199.9,"v":149000,"usd":1.54881899}
{"ts":1746290100000,"o":96199.9,"h":96202.4,"l":96190.6,"c":96190.6,"v":16300,"usd":0.16944232}
{"ts":1746290160000,"o":96190.6,"h":96190.5,"l":96140,"c":96173.6,"v":388700,"usd":4.04195626}
{"ts":1746290220000,"o":96173.6,"h":96179.6,"l":96101.9,"c":96118.2,"v":374200,"usd":3.89233323}
{"ts":1746290280000,"o":96118.2,"h":96115,"l":96100.6,"c":96113.3,"v":205400,"usd":2.13712597}
{"ts":1746290340000,"o":96113.3,"h":96117.7,"l":96117.6,"c":96117.7,"v":30700,"usd":0.31939973}
{"ts":1746290400000,"o":96117.7,"h":96154.8,"l":96135,"c":96139.1,"v":98500,"usd":1.02445419}
{"ts":1746290460000,"o":96139.1,"h":96120.5,"l":96087.9,"c":96110.5,"v":226200,"usd":2.35368296}
{"ts":1746290520000,"o":96110.5,"h":96141.9,"l":96105.5,"c":96141.9,"v":61900,"usd":0.64397539}
{"ts":1746290580000,"o":96141.9,"h":96141.8,"l":96100.3,"c":96101.8,"v":146800,"usd":1.52745951}
{"ts":1746290640000,"o":96101.8,"h":96136.3,"l":96127.3,"c":96127.3,"v":24500,"usd":0.25484994}
{"ts":1746290700000,"o":96127.3,"h":96136.2,"l":96136.2,"c":96136.2,"v":2000,"usd":0.0208038}
{"ts":1746290760000,"o":96136.2,"h":96136.2,"l":96105.8,"c":96111.3,"v":10000,"usd":0.10403805}
{"ts":1746290820000,"o":96111.3,"h":96111.3,"l":96111.3,"c":96111.3,"v":0,"usd":0}
{"ts":1746290880000,"o":96111.3,"h":96111.2,"l":96100.3,"c":96100.3,"v":62700,"usd":0.6524112}
{"ts":1746290940000,"o":96100.3,"h":96107.5,"l":96057.7,"c":96070.3,"v":288700,"usd":3.00458519}
{"ts":1746291000000,"o":96070.3,"h":96138.2,"l":96080,"c":96134.4,"v":154100,"usd":1.60334117}
{"ts":1746291060000,"o":96134.4,"h":96160,"l":96120,"c":96160,"v":80800,"usd":0.84045228}
{"ts":1746291120000,"o":96160,"h":96166.3,"l":96162.5,"c":96162.5,"v":2400,"usd":0.02495772}
{"ts":1746291180000,"o":96162.5,"h":96177.3,"l":96173.4,"c":96177.3,"v":24000,"usd":0.24954032}
{"ts":1746291240000,"o":96177.3,"h":96199.9,"l":96171.4,"c":96199.9,"v":205600,"usd":2.13770856}
{"ts":1746291300000,"o":96199.9,"h":96218.5,"l":96198.2,"c":96213.9,"v":130500,"usd":1.35638975}
{"ts":1746291360000,"o":96213.9,"h":96206.5,"l":96200,"c":96200,"v":60300,"usd":0.62681836}
{"ts":1746291420000,"o":96200,"h":96192.7,"l":96192.7,"c":96192.7,"v":400,"usd":0.00415832}
{"ts":1746291480000,"o":96192.7,"h":96192.6,"l":96170.5,"c":96184.1,"v":140000,"usd":1.45546473}
{"ts":1746291540000,"o":96184.1,"h":96170.5,"l":96170.4,"c":96170.5,"v":48300,"usd":0.50223306}
{"ts":1746291600000,"o":96170.5,"h":96187.8,"l":96187.7,"c":96187.7,"v":124000,"usd":1.2891412}
{"ts":1746291660000,"o":96187.7,"h":96187.7,"l":96187.7,"c":96187.7,"v":0,"usd":0}
{"ts":1746291720000,"o":96187.7,"h":96170.1,"l":96170.1,"c":96170.1,"v":18300,"usd":0.19028706}
{"ts":1746291780000,"o":96170.1,"h":96170,"l":96085.9,"c":96085.9,"v":180400,"usd":1.876895}
{"ts":1746291840000,"o":96085.9,"h":96167.6,"l":96072.2,"c":96167.6,"v":82300,"usd":0.85636638}
{"ts":1746291900000,"o":96167.6,"h":96161.9,"l":96128,"c":96128.9,"v":136600,"usd":1.42080982}
{"ts":1746291960000,"o":96128.9,"h":96126.8,"l":96085.4,"c":96091.3,"v":76600,"usd":0.79718811}
{"ts":1746292020000,"o":96091.3,"h":96136.1,"l":96091.4,"c":96106.6,"v":178300,"usd":1.85530878}
{"ts":1746292080000,"o":96106.6,"h":96113.1,"l":96040,"c":96040,"v":218400,"usd":2.27292713}
{"ts":1746292140000,"o":96040,"h":96032.5,"l":95958.9,"c":95973.7,"v":1506200,"usd":15.69385326}
{"ts":1746292200000,"o":95973.7,"h":96017.5,"l":95974,"c":95991.4,"v":223700,"usd":2.33020183}
{"ts":1746292260000,"o":95991.4,"h":95983.6,"l":95942,"c":95949.4,"v":1147100,"usd":11.95177598}
{"ts":1746292320000,"o":95949.4,"h":95968,"l":95942.1,"c":95958.9,"v":47200,"usd":0.49189118}
{"ts":1746292380000,"o":95958.9,"h":96007.8,"l":95967.4,"c":96002.9,"v":191300,"usd":1.99306853}
{"ts":1746292440000,"o":96002.9,"h":96002.4,"l":95977.8,"c":96002.4,"v":14100,"usd":0.14689134}
{"ts":1746292500000,"o":96002.4,"h":96020.9,"l":95987.6,"c":96020.9,"v":299100,"usd":3.11564817}
{"ts":1746292560000,"o":96020.9,"h":96019,"l":95977.2,"c":95977.2,"v":183400,"usd":1.91044755}
{"ts":1746292620000,"o":95977.2,"h":95977.1,"l":95931.7,"c":95931.7,"v":253200,"usd":2.63878071}
{"ts":1746292680000,"o":95931.7,"h":95944.3,"l":95921.9,"c":95933.7,"v":124400,"usd":1.29685105}
{"ts":1746292740000,"o":95933.7,"h":95954.4,"l":95904.5,"c":95916.1,"v":375500,"usd":3.91426792}
{"ts":1746292800000,"o":95916.1,"h":95910.3,"l":95888.9,"c":95902.1,"v":240500,"usd":2.50778328}
{"ts":1746292860000,"o":95902.1,"h":95942.5,"l":95850.6,"c":95925.6,"v":526400,"usd":5.49000069}
{"ts":1746292920000,"o":95925.6,"h":95969.9,"l":95927,"c":95969.9,"v":227600,"usd":2.37188114}
{"ts":1746292980000,"o":95969.9,"h":96029.6,"l":95973,"c":96029.6,"v":67300,"usd":0.70111018}
{"ts":1746293040000,"o":96029.6,"h":96059.6,"l":96029.5,"c":96059.6,"v":113500,"usd":1.18181229}
{"ts":1746293100000,"o":96059.6,"h":96070.6,"l":96037,"c":96037,"v":67500,"usd":0.70269436}
{"ts":1746293160000,"o":96037,"h":96070.5,"l":96037,"c":96068.3,"v":139300,"usd":1.45012792}
{"ts":1746293220000,"o":96068.3,"h":96057.5,"l":96032.6,"c":96032.6,"v":15000,"usd":0.1561659}
{"ts":1746293280000,"o":96032.6,"h":96074,"l":96032.6,"c":96074,"v":169100,"usd":1.7604314}
{"ts":1746293340000,"o":96074,"h":96074,"l":96073.9,"c":96074,"v":2700,"usd":0.02810342}
{"ts":1746293400000,"o":96074,"h":96086.7,"l":96074,"c":96086.7,"v":64400,"usd":0.67026786}
{"ts":1746293460000,"o":96086.7,"h":96097.8,"l":96084.6,"c":96092.6,"v":269900,"usd":2.80884812}
{"ts":1746293520000,"o":96092.6,"h":96088.8,"l":96059.6,"c":96071.4,"v":22100,"usd":0.23002219}
{"ts":1746293580000,"o":96071.4,"h":96092.9,"l":96056.5,"c":96056.5,"v":5900,"usd":0.06140669}
{"ts":1746293640000,"o":96056.5,"h":96056.4,"l":96030,"c":96030,"v":11800,"usd":0.12285092}
{"ts":1746293700000,"o":96030,"h":96043.9,"l":96029.7,"c":96043.9,"v":39300,"usd":0.40924467}
{"ts":1746293760000,"o":96043.9,"h":96043.8,"l":95974.8,"c":95989.1,"v":75800,"usd":0.78957621}
{"ts":1746293820000,"o":95989.1,"h":95989.5,"l":95974.8,"c":95989.5,"v":60300,"usd":0.62827894}
{"ts":1746293880000,"o":95989.5,"h":96014.4,"l":95975,"c":96014.4,"v":111400,"usd":1.16054523}
{"ts":1746293940000,"o":96014.4,"h":96014.3,"l":95967.6,"c":95967.6,"v":201700,"usd":2.10142852}
{"ts":1746294000000,"o":95967.6,"h":95965.7,"l":95960.2,"c":95964.7,"v":4100,"usd":0.0427244}
{"ts":1746294060000,"o":95964.7,"h":95975.6,"l":95964.7,"c":95971,"v":95900,"usd":0.99931948}
{"ts":1746294120000,"o":95971,"h":96010.2,"l":95971.1,"c":96010.2,"v":72300,"usd":0.75327133}
{"ts":1746294180000,"o":96010.2,"h":96040,"l":96010.1,"c":96040,"v":274800,"usd":2.86181355}
{"ts":1746294240000,"o":96040,"h":96055.5,"l":96048.4,"c":96048.4,"v":57400,"usd":0.59759972}
{"ts":1746294300000,"o":96048.4,"h":96048.4,"l":96048.4,"c":96048.4,"v":0,"usd":0}
{"ts":1746294360000,"o":96048.4,"h":96060,"l":96048.5,"c":96060,"v":122800,"usd":1.27851392}
{"ts":1746294420000,"o":96060,"h":96091.5,"l":96080.9,"c":96091.5,"v":5500,"usd":0.05723817}
{"ts":1746294480000,"o":96091.5,"h":96129.8,"l":96091.4,"c":96129.8,"v":151400,"usd":1.57544995}
{"ts":1746294540000,"o":96129.8,"h":96154.9,"l":96127.1,"c":96132.7,"v":209800,"usd":2.18228075}
{"ts":1746294600000,"o":96132.7,"h":96150,"l":96130.2,"c":96130.2,"v":75900,"usd":0.78940905}
{"ts":1746294660000,"o":96130.2,"h":96137.2,"l":96105.1,"c":96105.4,"v":55500,"usd":0.57746606}
{"ts":1746294720000,"o":96105.4,"h":96132.3,"l":96121.5,"c":96132.2,"v":11900,"usd":0.12379913}
{"ts":1746294780000,"o":96132.2,"h":96165,"l":96132.3,"c":96155.7,"v":222300,"usd":2.31205382}
{"ts":1746294840000,"o":96155.7,"h":96155.7,"l":96155.6,"c":96155.6,"v":32200,"usd":0.33487356}
{"ts":1746294900000,"o":96155.6,"h":96155.6,"l":96144.6,"c":96152,"v":55700,"usd":0.57929178}
{"ts":1746294960000,"o":96152,"h":96151,"l":96128.9,"c":96151,"v":3300,"usd":0.03432783}
{"ts":1746295020000,"o":96151,"h":96154.8,"l":96154.8,"c":96154.8,"v":200,"usd":0.00207998}
{"ts":1746295080000,"o":96154.8,"h":96154.8,"l":96154.8,"c":96154.8,"v":100,"usd":0.00103999}
{"ts":1746295140000,"o":96154.8,"h":96154.8,"l":96154.8,"c":96154.8,"v":0,"usd":0}
{"ts":1746295200000,"o":96154.8,"h":96155.7,"l":96154.7,"c":96155.7,"v":81000,"usd":0.84238525}
{"ts":1746295260000,"o":96155.7,"h":96164.7,"l":96150,"c":96150,"v":72100,"usd":0.74978055}
{"ts":1746295320000,"o":96150,"h":96139.2,"l":96139.2,"c":96139.2,"v":600,"usd":0.00624096}
{"ts":1746295380000,"o":96139.2,"h":96139.1,"l":96114.8,"c":96114.8,"v":39800,"usd":0.41399729}
{"ts":1746295440000,"o":96114.8,"h":96130,"l":96114.8,"c":96130,"v":16000,"usd":0.16646501}
{"ts":1746295500000,"o":96130,"h":96125.6,"l":96085,"c":96091.8,"v":132200,"usd":1.37570127}
{"ts":1746295560000,"o":96091.8,"h":96123.4,"l":96090.8,"c":96123.4,"v":38800,"usd":0.4037601}
{"ts":1746295620000,"o":96123.4,"h":96140.3,"l":96124.3,"c":96140.3,"v":40900,"usd":0.42542152}
{"ts":1746295680000,"o":96140.3,"h":96146,"l":96146,"c":96146,"v":5400,"usd":0.05616432}
{"ts":1746295740000,"o":96146,"h":96146,"l":96146,"c":96146,"v":0,"usd":0}
{"ts":1746295800000,"o":96146,"h":96164.8,"l":96154.8,"c":96164.8,"v":177200,"usd":1.84266747}
{"ts":1746295860000,"o":96164.8,"h":96172,"l":96172,"c":96172,"v":46500,"usd":0.483507}
{"ts":1746295920000,"o":96172,"h":96161.8,"l":96161.8,"c":96161.8,"v":1000,"usd":0.0103991}
{"ts":1746295980000,"o":96161.8,"h":96169.2,"l":96169.1,"c":96169.2,"v":6100,"usd":0.06342978}
{"ts":1746296040000,"o":96169.2,"h":96169.2,"l":96169.2,"c":96169.2,"v":82900,"usd":0.86201907}
{"ts":1746296100000,"o":96169.2,"h":96178.7,"l":96169.2,"c":96178.7,"v":118800,"usd":1.23528781}
{"ts":1746296160000,"o":96178.7,"h":96178.7,"l":96178.7,"c":96178.7,"v":0,"usd":0}
{"ts":1746296220000,"o":96178.7,"h":96188.7,"l":96188.7,"c":96188.7,"v":10000,"usd":0.103962}
{"ts":1746296280000,"o":96188.7,"h":96218.3,"l":96188.7,"c":96218.2,"v":964400,"usd":10.02343507}
{"ts":1746296340000,"o":96218.2,"h":96209.4,"l":96209.3,"c":96209.4,"v":2400,"usd":0.0249456}
{"ts":1746296400000,"o":96209.4,"h":96209.3,"l":96209.3,"c":96209.3,"v":81100,"usd":0.8429534}
{"ts":1746296460000,"o":96209.3,"h":96209.4,"l":96179.4,"c":96179.4,"v":205200,"usd":2.13294958}
{"ts":1746296520000,"o":96179.4,"h":96180,"l":96180,"c":96180,"v":22700,"usd":0.23601644}
{"ts":1746296580000,"o":96180,"h":96243,"l":96180,"c":96243,"v":365500,"usd":3.79860506}
{"ts":1746296640000,"o":96243,"h":96255.3,"l":96220,"c":96220,"v":311700,"usd":3.23858734}
{"ts":1746296700000,"o":96220,"h":96220,"l":96188,"c":96188,"v":68000,"usd":0.70673388}
{"ts":1746296760000,"o":96188,"h":96204.2,"l":96188,"c":96204.2,"v":9200,"usd":0.09563559}
{"ts":1746296820000,"o":96204.2,"h":96196.3,"l":96167.7,"c":96167.7,"v":166600,"usd":1.73219866}
{"ts":1746296880000,"o":96167.7,"h":96178.6,"l":96149.7,"c":96149.7,"v":10800,"usd":0.11230691}
{"ts":1746296940000,"o":96149.7,"h":96139.7,"l":96111.5,"c":96117.9,"v":114200,"usd":1.18789078}
{"ts":1746297000000,"o":96117.9,"h":96140,"l":96111.4,"c":96140,"v":109800,"usd":1.14209606}
{"ts":1746297060000,"o":96140,"h":96135.5,"l":96134.9,"c":96135.5,"v":700,"usd":0.0072814}
{"ts":1746297120000,"o":96135.5,"h":96134.9,"l":96134.9,"c":96134.9,"v":6600,"usd":0.0686532}
{"ts":1746297180000,"o":96134.9,"h":96137.4,"l":96134.9,"c":96137.4,"v":16000,"usd":0.16643034}
{"ts":1746297240000,"o":96137.4,"h":96135.4,"l":96129,"c":96129,"v":79300,"usd":0.82489022}
{"ts":1746297300000,"o":96129,"h":96119.7,"l":96119.6,"c":96119.7,"v":15100,"usd":0.15709587}
{"ts":1746297360000,"o":96119.7,"h":96119.7,"l":96119.7,"c":96119.7,"v":0,"usd":0}
{"ts":1746297420000,"o":96119.7,"h":96133.5,"l":96105.5,"c":96105.5,"v":284300,"usd":2.95773375}
{"ts":1746297480000,"o":96105.5,"h":96105.5,"l":96105.5,"c":96105.5,"v":3100,"usd":0.03225612}
{"ts":1746297540000,"o":96105.5,"h":96133.6,"l":96105.5,"c":96133.6,"v":107700,"usd":1.12034112}
{"ts":1746297600000,"o":96133.6,"h":96139.9,"l":96119.9,"c":96119.9,"v":103800,"usd":1.0797533}
{"ts":1746297660000,"o":96119.9,"h":96105.5,"l":96105.5,"c":96105.5,"v":100,"usd":0.00104052}
{"ts":1746297720000,"o":96105.5,"h":96105.5,"l":96105.5,"c":96105.5,"v":0,"usd":0}
{"ts":1746297780000,"o":96105.5,"h":96105.5,"l":96105.5,"c":96105.5,"v":0,"usd":0}
{"ts":1746297840000,"o":96105.5,"h":96105.4,"l":96080,"c":96080,"v":18400,"usd":0.19147357}
{"ts":1746297900000,"o":96080,"h":96075.9,"l":96075.8,"c":96075.8,"v":1400,"usd":0.01457176}
{"ts":1746297960000,"o":96075.8,"h":96075.9,"l":96075.9,"c":96075.9,"v":400,"usd":0.00416336}
{"ts":1746298020000,"o":96075.9,"h":96075.9,"l":96075.9,"c":96075.9,"v":0,"usd":0}
{"ts":1746298080000,"o":96075.9,"h":96100,"l":96075.9,"c":96100,"v":888100,"usd":9.24365292}
{"ts":1746298140000,"o":96100,"h":96161.7,"l":96132.5,"c":96155.1,"v":143200,"usd":1.48950553}
{"ts":1746298200000,"o":96155.1,"h":96132.6,"l":96132.5,"c":96132.5,"v":2400,"usd":0.02496552}
{"ts":1746298260000,"o":96132.5,"h":96132.5,"l":96129.8,"c":96129.8,"v":101500,"usd":1.0558357}
{"ts":1746298320000,"o":96129.8,"h":96120.5,"l":96090.2,"c":96090.2,"v":13700,"usd":0.14256794}
{"ts":1746298380000,"o":96090.2,"h":96130.6,"l":96090.2,"c":96130.6,"v":41000,"usd":0.42662521}
{"ts":1746298440000,"o":96130.6,"h":96105.8,"l":96097.7,"c":96097.7,"v":3900,"usd":0.04058199}
{"ts":1746298500000,"o":96097.7,"h":96105.5,"l":96097,"c":96105.5,"v":26100,"usd":0.27159534}
{"ts":1746298560000,"o":96105.5,"h":96097,"l":96076.2,"c":96081.7,"v":153800,"usd":1.60059839}
{"ts":1746298620000,"o":96081.7,"h":96080.7,"l":96080.7,"c":96080.7,"v":100,"usd":0.00104079}
{"ts":1746298680000,"o":96080.7,"h":96080.7,"l":96080.6,"c":96080.7,"v":26800,"usd":0.27893172}
{"ts":1746298740000,"o":96080.7,"h":96097.4,"l":96077.8,"c":96088.2,"v":79200,"usd":0.82427356}
{"ts":1746298800000,"o":96088.2,"h":96097.5,"l":96086.9,"c":96097.5,"v":46900,"usd":0.48805786}
{"ts":1746298860000,"o":96097.5,"h":96112.3,"l":96112.3,"c":96112.3,"v":1900,"usd":0.01976855}
{"ts":1746298920000,"o":96112.3,"h":96130.6,"l":96096.6,"c":96117,"v":14100,"usd":0.14672375}
{"ts":1746298980000,"o":96117,"h":96122,"l":96112,"c":96112.1,"v":13300,"usd":0.13837886}
{"ts":1746299040000,"o":96112.1,"h":96106.2,"l":96106.2,"c":96106.2,"v":600,"usd":0.00624312}
{"ts":1746299100000,"o":96106.2,"h":96117.2,"l":96105.1,"c":96117.2,"v":13400,"usd":0.13941971}
{"ts":1746299160000,"o":96117.2,"h":96132.6,"l":96131.1,"c":96132.6,"v":97600,"usd":1.01526458}
{"ts":1746299220000,"o":96132.6,"h":96140,"l":96140,"c":96140,"v":200,"usd":0.0020803}
{"ts":1746299280000,"o":96140,"h":96141,"l":96139.9,"c":96141,"v":29900,"usd":0.31100473}
{"ts":1746299340000,"o":96141,"h":96159.9,"l":96141.7,"c":96141.7,"v":26200,"usd":0.27246644}
{"ts":1746299400000,"o":96141.7,"h":96160,"l":96141.7,"c":96160,"v":14800,"usd":0.15393584}
{"ts":1746299460000,"o":96160,"h":96176.5,"l":96160,"c":96176.4,"v":159900,"usd":1.66282947}
{"ts":1746299520000,"o":96176.4,"h":96191.2,"l":96176.5,"c":96191.2,"v":178400,"usd":1.85483598}
{"ts":1746299580000,"o":96191.2,"h":96185.5,"l":96185.4,"c":96185.4,"v":7300,"usd":0.07589518}
{"ts":1746299640000,"o":96185.4,"h":96185.4,"l":96185.4,"c":96185.4,"v":0,"usd":0}
{"ts":1746299700000,"o":96185.4,"h":96185.4,"l":96176.1,"c":96176.1,"v":57000,"usd":0.5926063}
{"ts":1746299760000,"o":96176.1,"h":96200,"l":96176,"c":96200,"v":149300,"usd":1.55225775}
{"ts":1746299820000,"o":96200,"h":96200,"l":96200,"c":96200,"v":400,"usd":0.004158}
{"ts":1746299880000,"o":96200,"h":96200,"l":96200,"c":96200,"v":5900,"usd":0.0613305}
{"ts":1746299940000,"o":96200,"h":96220,"l":96200,"c":96220,"v":457800,"usd":4.75797706}
{"ts":1746300000000,"o":96220,"h":96225.7,"l":96220,"c":96225.7,"v":17400,"usd":0.18083272}
{"ts":1746300060000,"o":96225.7,"h":96225.7,"l":96225.7,"c":96225.7,"v":39900,"usd":0.41464878}
{"ts":1746300120000,"o":96225.7,"h":96255.1,"l":96225.8,"c":96251.7,"v":289500,"usd":3.00777584}
{"ts":1746300180000,"o":96251.7,"h":96247.4,"l":96247.3,"c":96247.3,"v":99100,"usd":1.02963909}
{"ts":1746300240000,"o":96247.3,"h":96247.3,"l":96211.4,"c":96211.4,"v":184800,"usd":1.92008844}
{"ts":1746300300000,"o":96211.4,"h":96228,"l":96188.6,"c":96188.6,"v":113000,"usd":1.17439709}
{"ts":1746300360000,"o":96188.6,"h":96188.7,"l":96188.7,"c":96188.7,"v":300,"usd":0.00311886}
{"ts":1746300420000,"o":96188.7,"h":96188.7,"l":96188.7,"c":96188.7,"v":14900,"usd":0.15490338}
{"ts":1746300480000,"o":96188.7,"h":96201.5,"l":96193.1,"c":96201.5,"v":44000,"usd":0.4573963}
{"ts":1746300540000,"o":96201.5,"h":96222.3,"l":96222.3,"c":96222.3,"v":500,"usd":0.0051963}
{"ts":1746300600000,"o":96222.3,"h":96227.1,"l":96222.3,"c":96227.1,"v":25500,"usd":0.26501075}
{"ts":1746300660000,"o":96227.1,"h":96269.9,"l":96237.5,"c":96269.8,"v":230200,"usd":2.39162936}
{"ts":1746300720000,"o":96269.8,"h":96269.8,"l":96256.9,"c":96256.9,"v":77200,"usd":0.80191556}
{"ts":1746300780000,"o":96256.9,"h":96245.7,"l":96245.7,"c":96245.7,"v":24900,"usd":0.25871349}
{"ts":1746300840000,"o":96245.7,"h":96269.6,"l":96260.2,"c":96269.6,"v":3200,"usd":0.033243}
{"ts":1746300900000,"o":96269.6,"h":96297.4,"l":96269.6,"c":96297.4,"v":296100,"usd":3.07563492}
{"ts":1746300960000,"o":96297.4,"h":96299.9,"l":96279.9,"c":96299.9,"v":185000,"usd":1.921134}
{"ts":1746301020000,"o":96299.9,"h":96299.9,"l":96299.9,"c":96299.9,"v":0,"usd":0}
{"ts":1746301080000,"o":96299.9,"h":96299.9,"l":96291.3,"c":96291.3,"v":72200,"usd":0.74974044}
{"ts":1746301140000,"o":96291.3,"h":96291.4,"l":96291.4,"c":96291.4,"v":43100,"usd":0.44759781}
{"ts":1746301200000,"o":96291.4,"h":96299.7,"l":96280.7,"c":96280.7,"v":108500,"usd":1.12671465}
{"ts":1746301260000,"o":96280.7,"h":96280.7,"l":96280.7,"c":96280.7,"v":20400,"usd":0.21188052}
{"ts":1746301320000,"o":96280.7,"h":96280.7,"l":96280.7,"c":96280.7,"v":100,"usd":0.00103863}
{"ts":1746301380000,"o":96280.7,"h":96280.7,"l":96280.7,"c":96280.7,"v":8400,"usd":0.08724492}
{"ts":1746301440000,"o":96280.7,"h":96280.7,"l":96280.7,"c":96280.7,"v":0,"usd":0}
{"ts":1746301500000,"o":96280.7,"h":96280.6,"l":96260,"c":96260.1,"v":247800,"usd":2.57402266}
{"ts":1746301560000,"o":96260.1,"h":96296.9,"l":96260.1,"c":96296.9,"v":67900,"usd":0.70535815}
{"ts":1746301620000,"o":96296.9,"h":96296.8,"l":96284.8,"c":96284.8,"v":30400,"usd":0.31569236}
{"ts":1746301680000,"o":96284.8,"h":96322.1,"l":96272,"c":96272,"v":524200,"usd":5.44303178}
{"ts":1746301740000,"o":96272,"h":96307.5,"l":96266.7,"c":96307.5,"v":85800,"usd":0.89104528}
{"ts":1746301800000,"o":96307.5,"h":96318.9,"l":96307.4,"c":96318,"v":38300,"usd":0.39763897}
{"ts":1746301860000,"o":96318,"h":96321.8,"l":96304.5,"c":96311.7,"v":117000,"usd":1.21480952}
{"ts":1746301920000,"o":96311.7,"h":96297.4,"l":96280.1,"c":96280.1,"v":32200,"usd":0.33441866}
{"ts":1746301980000,"o":96280.1,"h":96295.1,"l":96270.1,"c":96295.1,"v":121700,"usd":1.26400664}
{"ts":1746302040000,"o":96295.1,"h":96310.9,"l":96295.4,"c":96310.9,"v":18400,"usd":0.19106984}
{"ts":1746302100000,"o":96310.9,"h":96310.9,"l":96310.8,"c":96310.8,"v":12100,"usd":0.12563435}
{"ts":1746302160000,"o":96310.8,"h":96319.7,"l":96310.9,"c":96319.7,"v":14200,"usd":0.14743311}
{"ts":1746302220000,"o":96319.7,"h":96321.8,"l":96321.8,"c":96321.8,"v":9200,"usd":0.09551348}
{"ts":1746302280000,"o":96321.8,"h":96321.8,"l":96321.8,"c":96321.8,"v":6400,"usd":0.06644416}
{"ts":1746302340000,"o":96321.8,"h":96321.8,"l":96321.8,"c":96321.8,"v":0,"usd":0}
{"ts":1746302400000,"o":96321.8,"h":96321.9,"l":96321.9,"c":96321.9,"v":200600,"usd":2.08260914}
{"ts":1746302460000,"o":96321.9,"h":96355.4,"l":96321.9,"c":96355.4,"v":62300,"usd":0.64665878}
{"ts":1746302520000,"o":96355.4,"h":96355.5,"l":96355.4,"c":96355.5,"v":5900,"usd":0.06123138}
{"ts":1746302580000,"o":96355.5,"h":96355.5,"l":96355.4,"c":96355.4,"v":53800,"usd":0.55834716}
{"ts":1746302640000,"o":96355.4,"h":96359.5,"l":96359.4,"c":96359.4,"v":212900,"usd":2.20943362}
{"ts":1746302700000,"o":96359.4,"h":96351.1,"l":96341.8,"c":96341.8,"v":159900,"usd":1.65956863}
{"ts":1746302760000,"o":96341.8,"h":96356.9,"l":96337.3,"c":96354.9,"v":57600,"usd":0.5978874}
{"ts":1746302820000,"o":96354.9,"h":96354.9,"l":96354.8,"c":96354.9,"v":3600,"usd":0.03736188}
{"ts":1746302880000,"o":96354.9,"h":96354.9,"l":96354.9,"c":96354.9,"v":0,"usd":0}
{"ts":1746302940000,"o":96354.9,"h":96354.9,"l":96354.8,"c":96354.9,"v":10500,"usd":0.10897215}
{"ts":1746303000000,"o":96354.9,"h":96354.9,"l":96354.9,"c":96354.9,"v":4000,"usd":0.0415132}
{"ts":1746303060000,"o":96354.9,"h":96354.9,"l":96354.9,"c":96354.9,"v":0,"usd":0}
{"ts":1746303120000,"o":96354.9,"h":96354.9,"l":96354.9,"c":96354.9,"v":0,"usd":0}
{"ts":1746303180000,"o":96354.9,"h":96365,"l":96354.9,"c":96365,"v":520300,"usd":5.39949858}
{"ts":1746303240000,"o":96365,"h":96365,"l":96319.3,"c":96319.3,"v":93200,"usd":0.96740989}
{"ts":1746303300000,"o":96319.3,"h":96312.3,"l":96312.2,"c":96312.3,"v":3500,"usd":0.03634015}
{"ts":1746303360000,"o":96312.3,"h":96312.3,"l":96300,"c":96300,"v":676700,"usd":7.0266118}
{"ts":1746303420000,"o":96300,"h":96300,"l":96300,"c":96300,"v":0,"usd":0}
{"ts":1746303480000,"o":96300,"h":96295.5,"l":96295.5,"c":96295.5,"v":100,"usd":0.00103847}
{"ts":1746303540000,"o":96295.5,"h":96295.6,"l":96291.6,"c":96291.6,"v":45300,"usd":0.47042731}
{"ts":1746303600000,"o":96291.6,"h":96311.2,"l":96291.6,"c":96307.2,"v":191700,"usd":1.99063343}
{"ts":1746303660000,"o":96307.2,"h":96311.7,"l":96307.3,"c":96311.7,"v":400,"usd":0.00415332}
{"ts":1746303720000,"o":96311.7,"h":96339.9,"l":96311.8,"c":96339.5,"v":219500,"usd":2.27877685}
{"ts":1746303780000,"o":96339.5,"h":96329.9,"l":96329.8,"c":96329.9,"v":20700,"usd":0.2148867}
{"ts":1746303840000,"o":96329.9,"h":96339.9,"l":96339.5,"c":96339.5,"v":38500,"usd":0.39962807}
{"ts":1746303900000,"o":96339.5,"h":96339.5,"l":96339.5,"c":96339.5,"v":0,"usd":0}
{"ts":1746303960000,"o":96339.5,"h":96326.1,"l":96300.1,"c":96313.9,"v":139200,"usd":1.44519959}
{"ts":1746304020000,"o":96313.9,"h":96330.1,"l":96320.3,"c":96320.3,"v":102000,"usd":1.05892728}
{"ts":1746304080000,"o":96320.3,"h":96326.9,"l":96326.9,"c":96326.9,"v":2000,"usd":0.0207626}
{"ts":1746304140000,"o":96326.9,"h":96326.9,"l":96326.9,"c":96326.9,"v":29100,"usd":0.30209583}
{"ts":1746304200000,"o":96326.9,"h":96326.9,"l":96326.9,"c":96326.9,"v":16100,"usd":0.16713893}
{"ts":1746304260000,"o":96326.9,"h":96340,"l":96326.9,"c":96340,"v":3100,"usd":0.03217853}
{"ts":1746304320000,"o":96340,"h":96339.9,"l":96297.1,"c":96297.1,"v":61200,"usd":0.63533516}
{"ts":1746304380000,"o":96297.1,"h":96291.6,"l":96291.6,"c":96291.6,"v":2000,"usd":0.0207702}
{"ts":1746304440000,"o":96291.6,"h":96291.5,"l":96278,"c":96278,"v":24100,"usd":0.25031061}
{"ts":1746304500000,"o":96278,"h":96270.9,"l":96270.9,"c":96270.9,"v":5300,"usd":0.05505322}
{"ts":1746304560000,"o":96270.9,"h":96270.9,"l":96270.9,"c":96270.9,"v":0,"usd":0}
{"ts":1746304620000,"o":96270.9,"h":96270.9,"l":96270.9,"c":96270.9,"v":0,"usd":0}
{"ts":1746304680000,"o":96270.9,"h":96270.9,"l":96270.9,"c":96270.9,"v":100,"usd":0.00103874}
{"ts":1746304740000,"o":96270.9,"h":96270.9,"l":96270.9,"c":96270.9,"v":0,"usd":0}
{"ts":1746304800000,"o":96270.9,"h":96270.9,"l":96270.9,"c":96270.9,"v":0,"usd":0}
{"ts":1746304860000,"o":96270.9,"h":96270.5,"l":96270.5,"c":96270.5,"v":400,"usd":0.00415496}
{"ts":1746304920000,"o":96270.5,"h":96270.2,"l":96270.2,"c":96270.2,"v":300,"usd":0.00311622}
{"ts":1746304980000,"o":96270.2,"h":96270.2,"l":96270.2,"c":96270.2,"v":0,"usd":0}
{"ts":1746305040000,"o":96270.2,"h":96270.1,"l":96260,"c":96260,"v":107300,"usd":1.11465213}
{"ts":1746305100000,"o":96260,"h":96314.8,"l":96258.4,"c":96314.8,"v":299800,"usd":3.11441713}
{"ts":1746305160000,"o":96314.8,"h":96339.7,"l":96300,"c":96300,"v":205800,"usd":2.13699337}
{"ts":1746305220000,"o":96300,"h":96287.6,"l":96287.6,"c":96287.6,"v":100,"usd":0.00103856}
{"ts":1746305280000,"o":96287.6,"h":96287.6,"l":96287.6,"c":96287.6,"v":29200,"usd":0.30325952}
{"ts":1746305340000,"o":96287.6,"h":96293.6,"l":96285.2,"c":96285.2,"v":55400,"usd":0.57536669}
{"ts":1746305400000,"o":96285.2,"h":96320,"l":96300.2,"c":96320,"v":74400,"usd":0.77250762}
{"ts":1746305460000,"o":96320,"h":96338.8,"l":96329.9,"c":96329.9,"v":4200,"usd":0.043597}
{"ts":1746305520000,"o":96329.9,"h":96329.9,"l":96329.9,"c":96329.9,"v":0,"usd":0}
{"ts":1746305580000,"o":96329.9,"h":96338.5,"l":96330,"c":96338.5,"v":20900,"usd":0.21695867}
{"ts":1746305640000,"o":96338.5,"h":96327.5,"l":96327.5,"c":96327.5,"v":3900,"usd":0.04048707}
{"ts":1746305700000,"o":96327.5,"h":96316.5,"l":96316.5,"c":96316.5,"v":300,"usd":0.00311472}
{"ts":1746305760000,"o":96316.5,"h":96316.4,"l":96316.4,"c":96316.4,"v":400,"usd":0.00415296}
{"ts":1746305820000,"o":96316.4,"h":96316.4,"l":96291.8,"c":96291.8,"v":183700,"usd":1.90743963}
{"ts":1746305880000,"o":96291.8,"h":96285.4,"l":96276.4,"c":96276.4,"v":182900,"usd":1.89957646}
{"ts":1746305940000,"o":96276.4,"h":96277,"l":96276.4,"c":96277,"v":52200,"usd":0.54219086}
{"ts":1746306000000,"o":96277,"h":96294.7,"l":96294.7,"c":96294.7,"v":18600,"usd":0.19315728}
{"ts":1746306060000,"o":96294.7,"h":96294.7,"l":96294.7,"c":96294.7,"v":0,"usd":0}
{"ts":1746306120000,"o":96294.7,"h":96319.9,"l":96285.1,"c":96285.1,"v":9300,"usd":0.09656418}
{"ts":1746306180000,"o":96285.1,"h":96288.2,"l":96288.2,"c":96288.2,"v":400,"usd":0.0041542}
{"ts":1746306240000,"o":96288.2,"h":96276.4,"l":96266.5,"c":96266.5,"v":19100,"usd":0.19840353}
{"ts":1746306300000,"o":96266.5,"h":96265.8,"l":96258.4,"c":96258.4,"v":18200,"usd":0.18906232}
{"ts":1746306360000,"o":96258.4,"h":96258.4,"l":96258.3,"c":96258.3,"v":96500,"usd":1.00250955}
{"ts":1746306420000,"o":96258.3,"h":96258.4,"l":96246.1,"c":96246.1,"v":178800,"usd":1.85760982}
{"ts":1746306480000,"o":96246.1,"h":96246,"l":96246,"c":96246,"v":4700,"usd":0.048833}
{"ts":1746306540000,"o":96246,"h":96246,"l":96246,"c":96246,"v":0,"usd":0}
{"ts":1746306600000,"o":96246,"h":96246.1,"l":96246,"c":96246.1,"v":70000,"usd":0.7273}
{"ts":1746306660000,"o":96246.1,"h":96269.4,"l":96247.6,"c":96247.6,"v":19100,"usd":0.19843056}
{"ts":1746306720000,"o":96247.6,"h":96247.6,"l":96247.6,"c":96247.6,"v":0,"usd":0}
{"ts":1746306780000,"o":96247.6,"h":96247.7,"l":96247.6,"c":96247.7,"v":13200,"usd":0.13714668}
{"ts":1746306840000,"o":96247.7,"h":96247.7,"l":96247.6,"c":96247.7,"v":62500,"usd":0.64936875}
{"ts":1746306900000,"o":96247.7,"h":96250.3,"l":96246.1,"c":96246.1,"v":192400,"usd":1.9990065}
{"ts":1746306960000,"o":96246.1,"h":96246.2,"l":96246.2,"c":96246.2,"v":21500,"usd":0.223385}
{"ts":1746307020000,"o":96246.2,"h":96246.2,"l":96246.2,"c":96246.2,"v":19800,"usd":0.205722}
{"ts":1746307080000,"o":96246.2,"h":96259.6,"l":96259.5,"c":96259.6,"v":16900,"usd":0.17556734}
{"ts":1746307140000,"o":96259.6,"h":96272.3,"l":96272,"c":96272,"v":8100,"usd":0.08413632}
{"ts":1746307200000,"o":96272,"h":96304.5,"l":96272.1,"c":96304.5,"v":61600,"usd":0.63977271}
{"ts":1746307260000,"o":96304.5,"h":96296,"l":96289.4,"c":96294,"v":36900,"usd":0.38320964}
{"ts":1746307320000,"o":96294,"h":96294,"l":96294,"c":96294,"v":0,"usd":0}
{"ts":1746307380000,"o":96294,"h":96294,"l":96294,"c":96294,"v":0,"usd":0}
{"ts":1746307440000,"o":96294,"h":96294,"l":96294,"c":96294,"v":0,"usd":0}
{"ts":1746307500000,"o":96294,"h":96313.7,"l":96280.1,"c":96313.7,"v":165900,"usd":1.72265526}
{"ts":1746307560000,"o":96313.7,"h":96357.2,"l":96313.7,"c":96357.2,"v":951400,"usd":9.87684226}
{"ts":1746307620000,"o":96357.2,"h":96379.4,"l":96353.6,"c":96379,"v":301200,"usd":3.12564444}
{"ts":1746307680000,"o":96379,"h":96378.2,"l":96377.6,"c":96377.7,"v":100000,"usd":1.03758077}
{"ts":1746307740000,"o":96377.7,"h":96377.7,"l":96377.7,"c":96377.7,"v":200,"usd":0.00207516}
{"ts":1746307800000,"o":96377.7,"h":96377.7,"l":96377.6,"c":96377.6,"v":6600,"usd":0.06848078}
{"ts":1746307860000,"o":96377.6,"h":96377.7,"l":96377.6,"c":96377.7,"v":90100,"usd":0.93486828}
{"ts":1746307920000,"o":96377.7,"h":96387.8,"l":96375.7,"c":96387.7,"v":406400,"usd":4.21668598}
{"ts":1746307980000,"o":96387.7,"h":96411,"l":96380.9,"c":96380.9,"v":411100,"usd":4.26495965}
{"ts":1746308040000,"o":96380.9,"h":96379.8,"l":96372.8,"c":96372.8,"v":143000,"usd":1.48375152}
{"ts":1746308100000,"o":96372.8,"h":96370,"l":96362.2,"c":96362.2,"v":46100,"usd":0.47837443}
{"ts":1746308160000,"o":96362.2,"h":96362.2,"l":96300,"c":96346.4,"v":2816900,"usd":29.24323903}
{"ts":1746308220000,"o":96346.4,"h":96339,"l":96263.1,"c":96263.1,"v":368900,"usd":3.83101149}
{"ts":1746308280000,"o":96263.1,"h":96301.7,"l":96259.1,"c":96301.7,"v":108100,"usd":1.1228502}
{"ts":1746308340000,"o":96301.7,"h":96301.7,"l":96271.1,"c":96271.1,"v":140400,"usd":1.45821843}
{"ts":1746308400000,"o":96271.1,"h":96259.6,"l":96259,"c":96259,"v":263100,"usd":2.73324066}
{"ts":1746308460000,"o":96259,"h":96250,"l":96237.3,"c":96241.4,"v":66400,"usd":0.6899085}
{"ts":1746308520000,"o":96241.4,"h":96241.4,"l":96241.3,"c":96241.4,"v":198800,"usd":2.0656314}
{"ts":1746308580000,"o":96241.4,"h":96241.4,"l":96241.4,"c":96241.4,"v":0,"usd":0}
{"ts":1746308640000,"o":96241.4,"h":96249.6,"l":96237.7,"c":96237.7,"v":106900,"usd":1.11072333}
{"ts":1746308700000,"o":96237.7,"h":96270.4,"l":96248.7,"c":96258.6,"v":134400,"usd":1.39624109}
{"ts":1746308760000,"o":96258.6,"h":96269.6,"l":96229.4,"c":96229.4,"v":183300,"usd":1.90459827}
{"ts":1746308820000,"o":96229.4,"h":96229.5,"l":96220.1,"c":96225.1,"v":235900,"usd":2.45154286}
{"ts":1746308880000,"o":96225.1,"h":96221.9,"l":96221.9,"c":96221.9,"v":5900,"usd":0.06131634}
{"ts":1746308940000,"o":96221.9,"h":96221.9,"l":96221.9,"c":96221.9,"v":0,"usd":0}
{"ts":1746309000000,"o":96221.9,"h":96224.2,"l":96217.3,"c":96220.5,"v":230200,"usd":2.39241543}
{"ts":1746309060000,"o":96220.5,"h":96260,"l":96222.2,"c":96260,"v":126900,"usd":1.3187206}
{"ts":1746309120000,"o":96260,"h":96268.2,"l":96259.9,"c":96268.2,"v":112700,"usd":1.17078293}
{"ts":1746309180000,"o":96268.2,"h":96327,"l":96271.7,"c":96327,"v":224400,"usd":2.33081533}
{"ts":1746309240000,"o":96327,"h":96326.9,"l":96290,"c":96290,"v":61700,"usd":0.64068548}
{"ts":1746309300000,"o":96290,"h":96280.1,"l":96259.4,"c":96259.4,"v":46600,"usd":0.48404862}
{"ts":1746309360000,"o":96259.4,"h":96254.4,"l":96254.4,"c":96254.4,"v":2000,"usd":0.0207782}
{"ts":1746309420000,"o":96254.4,"h":96254.3,"l":96241.8,"c":96241.8,"v":34000,"usd":0.35324053}
{"ts":1746309480000,"o":96241.8,"h":96241.8,"l":96241.8,"c":96241.8,"v":12600,"usd":0.1309203}
{"ts":1746309540000,"o":96241.8,"h":96241.7,"l":96213.1,"c":96213.2,"v":473900,"usd":4.92527777}
{"ts":1746309600000,"o":96213.2,"h":96257.5,"l":96213.1,"c":96239.8,"v":640700,"usd":6.65845122}
{"ts":1746309660000,"o":96239.8,"h":96259.3,"l":96239.8,"c":96254.5,"v":87800,"usd":0.91225091}
{"ts":1746309720000,"o":96254.5,"h":96260,"l":96242.6,"c":96260,"v":32500,"usd":0.33767834}
{"ts":1746309780000,"o":96260,"h":96289.9,"l":96231,"c":96267.3,"v":54100,"usd":0.56203067}
{"ts":1746309840000,"o":96267.3,"h":96267.2,"l":96183.9,"c":96193.5,"v":487300,"usd":5.06468482}
{"ts":1746309900000,"o":96193.5,"h":96207.4,"l":96180.6,"c":96181.9,"v":197200,"usd":2.05004492}
{"ts":1746309960000,"o":96181.9,"h":96326.8,"l":96180.4,"c":96299,"v":759100,"usd":7.88548707}
{"ts":1746310020000,"o":96299,"h":96298.8,"l":96234,"c":96234,"v":128000,"usd":1.32963847}
{"ts":1746310080000,"o":96234,"h":96250,"l":96228.7,"c":96250,"v":31200,"usd":0.32421539}
{"ts":1746310140000,"o":96250,"h":96265,"l":96210,"c":96210,"v":229600,"usd":2.38616388}
{"ts":1746310200000,"o":96210,"h":96202.8,"l":96182.4,"c":96182.4,"v":39000,"usd":0.40542537}
{"ts":1746310260000,"o":96182.4,"h":96199.6,"l":96182.5,"c":96199.6,"v":146300,"usd":1.52105383}
{"ts":1746310320000,"o":96199.6,"h":96190.9,"l":96190.9,"c":96190.9,"v":33000,"usd":0.343068}
{"ts":1746310380000,"o":96190.9,"h":96228.3,"l":96212.3,"c":96224.1,"v":160300,"usd":1.66610611}
{"ts":1746310440000,"o":96224.1,"h":96211.8,"l":96190.8,"c":96190.8,"v":74600,"usd":0.77544664}
{"ts":1746310500000,"o":96190.8,"h":96190.9,"l":96182.7,"c":96182.7,"v":96500,"usd":1.00321409}
{"ts":1746310560000,"o":96182.7,"h":96187.2,"l":96182.6,"c":96187.2,"v":80900,"usd":0.84110896}
{"ts":1746310620000,"o":96187.2,"h":96216.7,"l":96197.4,"c":96212.2,"v":119900,"usd":1.246312}
{"ts":1746310680000,"o":96212.2,"h":96219.9,"l":96204.7,"c":96204.7,"v":102700,"usd":1.06750955}
{"ts":1746310740000,"o":96204.7,"h":96204.8,"l":96192.8,"c":96204.8,"v":160000,"usd":1.66321724}
{"ts":1746310800000,"o":96204.8,"h":96204.8,"l":96204.8,"c":96204.8,"v":0,"usd":0}
{"ts":1746310860000,"o":96204.8,"h":96197.4,"l":96194.6,"c":96194.6,"v":12700,"usd":0.13202316}
{"ts":1746310920000,"o":96194.6,"h":96191.2,"l":96190.8,"c":96190.8,"v":98000,"usd":1.018808}
{"ts":1746310980000,"o":96190.8,"h":96190.8,"l":96190.8,"c":96190.8,"v":0,"usd":0}
{"ts":1746311040000,"o":96190.8,"h":96190.8,"l":96190.8,"c":96190.8,"v":0,"usd":0}
{"ts":1746311100000,"o":96190.8,"h":96198.2,"l":96183,"c":96198.2,"v":174000,"usd":1.80904192}
{"ts":1746311160000,"o":96198.2,"h":96198.2,"l":96198.2,"c":96198.2,"v":0,"usd":0}
{"ts":1746311220000,"o":96198.2,"h":96198.2,"l":96198.2,"c":96198.2,"v":0,"usd":0}
{"ts":1746311280000,"o":96198.2,"h":96190.5,"l":96176.9,"c":96176.9,"v":158100,"usd":1.64361666}
{"ts":1746311340000,"o":96176.9,"h":96177,"l":96177,"c":96177,"v":50000,"usd":0.519875}
{"ts":1746311400000,"o":96177,"h":96206.8,"l":96177,"c":96206.8,"v":161500,"usd":1.67899346}
{"ts":1746311460000,"o":96206.8,"h":96239.3,"l":96206.7,"c":96223.1,"v":240400,"usd":2.4986454}
{"ts":1746311520000,"o":96223.1,"h":96222.8,"l":96219.3,"c":96222.8,"v":53600,"usd":0.5570488}
{"ts":1746311580000,"o":96222.8,"h":96221.3,"l":96215.8,"c":96221.3,"v":8200,"usd":0.08522044}
{"ts":1746311640000,"o":96221.3,"h":96215.8,"l":96215.7,"c":96215.8,"v":53100,"usd":0.55188423}
{"ts":1746311700000,"o":96215.8,"h":96215.9,"l":96206.6,"c":96206.6,"v":60900,"usd":0.63298543}
{"ts":1746311760000,"o":96206.6,"h":96214.4,"l":96206.7,"c":96214.4,"v":50000,"usd":0.51968962}
{"ts":1746311820000,"o":96214.4,"h":96206.6,"l":96200.1,"c":96200.1,"v":14100,"usd":0.14655991}
{"ts":1746311880000,"o":96200.1,"h":96200.1,"l":96200.1,"c":96200.1,"v":9700,"usd":0.1008315}
{"ts":1746311940000,"o":96200.1,"h":96223.2,"l":96200.1,"c":96223.2,"v":22100,"usd":0.22971902}
{"ts":1746312000000,"o":96223.2,"h":96223.2,"l":96223.2,"c":96223.2,"v":93900,"usd":0.97585575}
{"ts":1746312060000,"o":96223.2,"h":96223.2,"l":96223.2,"c":96223.2,"v":50000,"usd":0.519625}
{"ts":1746312120000,"o":96223.2,"h":96223.1,"l":96220.6,"c":96220.6,"v":35300,"usd":0.36685619}
{"ts":1746312180000,"o":96220.6,"h":96220.7,"l":96220.7,"c":96220.7,"v":100,"usd":0.00103928}
{"ts":1746312240000,"o":96220.7,"h":96223.2,"l":96220.7,"c":96223.2,"v":81700,"usd":0.84907895}
{"ts":1746312300000,"o":96223.2,"h":96236.3,"l":96223.2,"c":96236.3,"v":11500,"usd":0.11951305}
{"ts":1746312360000,"o":96236.3,"h":96236.3,"l":96236.3,"c":96236.3,"v":0,"usd":0}
{"ts":1746312420000,"o":96236.3,"h":96236.3,"l":96236.3,"c":96236.3,"v":0,"usd":0}
{"ts":1746312480000,"o":96236.3,"h":96236.2,"l":96194.5,"c":96194.5,"v":145300,"usd":1.51004037}
{"ts":1746312540000,"o":96194.5,"h":96194.5,"l":96190.5,"c":96190.5,"v":26900,"usd":0.27964242}
{"ts":1746312600000,"o":96190.5,"h":96190.8,"l":96190.7,"c":96190.8,"v":300,"usd":0.0031188}
{"ts":1746312660000,"o":96190.8,"h":96190.8,"l":96189.5,"c":96189.5,"v":3900,"usd":0.0405445}
{"ts":1746312720000,"o":96189.5,"h":96190.7,"l":96175.9,"c":96175.9,"v":136200,"usd":1.41612459}
{"ts":1746312780000,"o":96175.9,"h":96175.9,"l":96175.9,"c":96175.9,"v":0,"usd":0}
{"ts":1746312840000,"o":96175.9,"h":96175.9,"l":96175.9,"c":96175.9,"v":0,"usd":0}
{"ts":1746312900000,"o":96175.9,"h":96175.9,"l":96175.9,"c":96175.9,"v":3200,"usd":0.03327232}
{"ts":1746312960000,"o":96175.9,"h":96175.9,"l":96169.6,"c":96169.6,"v":104200,"usd":1.08343723}
{"ts":1746313020000,"o":96169.6,"h":96193.8,"l":96169.7,"c":96169.8,"v":176800,"usd":1.83839438}
{"ts":1746313080000,"o":96169.8,"h":96169.8,"l":96157.9,"c":96157.9,"v":509400,"usd":5.29709566}
{"ts":1746313140000,"o":96157.9,"h":96168.5,"l":96157.9,"c":96168.5,"v":456000,"usd":4.74221748}
{"ts":1746313200000,"o":96168.5,"h":96168.4,"l":96155.3,"c":96155.3,"v":116700,"usd":1.21361322}
{"ts":1746313260000,"o":96155.3,"h":96155.4,"l":96155.4,"c":96155.4,"v":300,"usd":0.00311994}
{"ts":1746313320000,"o":96155.4,"h":96155.3,"l":96155.3,"c":96155.3,"v":18500,"usd":0.1923963}
{"ts":1746313380000,"o":96155.3,"h":96155.4,"l":96155.3,"c":96155.4,"v":3400,"usd":0.03535932}
{"ts":1746313440000,"o":96155.4,"h":96155.3,"l":96146,"c":96146.1,"v":323300,"usd":3.36238408}
{"ts":1746313500000,"o":96146.1,"h":96146.1,"l":96146.1,"c":96146.1,"v":100,"usd":0.00104008}
{"ts":1746313560000,"o":96146.1,"h":96146.1,"l":96146.1,"c":96146.1,"v":0,"usd":0}
{"ts":1746313620000,"o":96146.1,"h":96165.8,"l":96146.1,"c":96165.8,"v":539200,"usd":5.60811053}
{"ts":1746313680000,"o":96165.8,"h":96156.3,"l":96156.2,"c":96156.3,"v":1500,"usd":0.01559955}
{"ts":1746313740000,"o":96156.3,"h":96156.3,"l":96154,"c":96154,"v":26600,"usd":0.2766379}
{"ts":1746313800000,"o":96154,"h":96150.1,"l":96150,"c":96150,"v":5400,"usd":0.05616216}
{"ts":1746313860000,"o":96150,"h":96150.1,"l":96150.1,"c":96150.1,"v":700,"usd":0.00728028}
{"ts":1746313920000,"o":96150.1,"h":96150,"l":96147,"c":96147,"v":119600,"usd":1.2439059}
{"ts":1746313980000,"o":96147,"h":96147.1,"l":96139.6,"c":96139.6,"v":216100,"usd":2.24763166}
{"ts":1746314040000,"o":96139.6,"h":96135,"l":96135,"c":96135,"v":400,"usd":0.0041608}
{"ts":1746314100000,"o":96135,"h":96135,"l":96123.4,"c":96126.9,"v":344800,"usd":3.58676705}
{"ts":1746314160000,"o":96126.9,"h":96138.3,"l":96126.9,"c":96138.3,"v":236000,"usd":2.4549833}
{"ts":1746314220000,"o":96138.3,"h":96150.8,"l":96149.7,"c":96149.7,"v":7600,"usd":0.07904229}
{"ts":1746314280000,"o":96149.7,"h":96149.7,"l":96149.7,"c":96149.7,"v":0,"usd":0}
{"ts":1746314340000,"o":96149.7,"h":96149.8,"l":96149.8,"c":96149.8,"v":700,"usd":0.00728028}
{"ts":1746314400000,"o":96149.8,"h":96149.8,"l":96149.8,"c":96149.8,"v":0,"usd":0}
{"ts":1746314460000,"o":96149.8,"h":96149.7,"l":96134.5,"c":96134.6,"v":88200,"usd":0.9174251}
{"ts":1746314520000,"o":96134.6,"h":96134.6,"l":96134.6,"c":96134.6,"v":0,"usd":0}
{"ts":1746314580000,"o":96134.6,"h":96129,"l":96066.6,"c":96066.6,"v":1420700,"usd":14.78316599}
{"ts":1746314640000,"o":96066.6,"h":96066.7,"l":96066.6,"c":96066.6,"v":48400,"usd":0.50381496}
{"ts":1746314700000,"o":96066.6,"h":96066.6,"l":96052.6,"c":96052.6,"v":93600,"usd":0.97436729}
{"ts":1746314760000,"o":96052.6,"h":96052.4,"l":95995.5,"c":96037.8,"v":693900,"usd":7.22626539}
{"ts":1746314820000,"o":96037.8,"h":96066,"l":96030,"c":96035.9,"v":615100,"usd":6.40431076}
{"ts":1746314880000,"o":96035.9,"h":96035.9,"l":95995.5,"c":95995.6,"v":19000,"usd":0.19790753}
{"ts":1746314940000,"o":95995.6,"h":95995.6,"l":95934.8,"c":95950,"v":246900,"usd":2.57307703}
{"ts":1746315000000,"o":95950,"h":95950.1,"l":95922.5,"c":95922.5,"v":152600,"usd":1.59071842}
{"ts":1746315060000,"o":95922.5,"h":95940,"l":95887.4,"c":95940,"v":158100,"usd":1.64850626}
{"ts":1746315120000,"o":95940,"h":96021.5,"l":95946.9,"c":95993,"v":56800,"usd":0.59169169}
{"ts":1746315180000,"o":95993,"h":95992.9,"l":95934.4,"c":95934.4,"v":68300,"usd":0.71168466}
{"ts":1746315240000,"o":95934.4,"h":95951.7,"l":95934.3,"c":95951.7,"v":223200,"usd":2.32650233}
{"ts":1746315300000,"o":95951.7,"h":95939.9,"l":95809.3,"c":95872.2,"v":1169000,"usd":12.19347517}
{"ts":1746315360000,"o":95872.2,"h":95858.3,"l":95733.3,"c":95789.1,"v":1647000,"usd":17.19282892}
{"ts":1746315420000,"o":95789.1,"h":95851,"l":95788.5,"c":95821.5,"v":487400,"usd":5.08686398}
{"ts":1746315480000,"o":95821.5,"h":95821.5,"l":95714.1,"c":95765.5,"v":806100,"usd":8.41888347}
{"ts":1746315540000,"o":95765.5,"h":95803.3,"l":95769.5,"c":95790,"v":191900,"usd":2.00354505}
{"ts":1746315600000,"o":95790,"h":95851.5,"l":95786.1,"c":95844.9,"v":161000,"usd":1.68047065}
{"ts":1746315660000,"o":95844.9,"h":95894.6,"l":95843.2,"c":95881.7,"v":243300,"usd":2.53795305}
{"ts":1746315720000,"o":95881.7,"h":95905.1,"l":95883.6,"c":95903.6,"v":127500,"usd":1.32963937}
{"ts":1746315780000,"o":95903.6,"h":95906.7,"l":95880.1,"c":95880.1,"v":109500,"usd":1.14191537}
{"ts":1746315840000,"o":95880.1,"h":95891.3,"l":95880.1,"c":95884.5,"v":39700,"usd":0.41404573}
{"ts":1746315900000,"o":95884.5,"h":95891.1,"l":95884.5,"c":95891.1,"v":14100,"usd":0.14704738}
{"ts":1746315960000,"o":95891.1,"h":95911.2,"l":95891.2,"c":95906.4,"v":345300,"usd":3.60057336}
{"ts":1746316020000,"o":95906.4,"h":95925.9,"l":95925.9,"c":95925.9,"v":37900,"usd":0.39509613}
{"ts":1746316080000,"o":95925.9,"h":95930.4,"l":95873.1,"c":95873.1,"v":496900,"usd":5.18162187}
{"ts":1746316140000,"o":95873.1,"h":95873.1,"l":95873.1,"c":95873.1,"v":3400,"usd":0.0354637}
{"ts":1746316200000,"o":95873.1,"h":95873,"l":95813.5,"c":95860,"v":1684000,"usd":17.56908321}
{"ts":1746316260000,"o":95860,"h":95875.8,"l":95860,"c":95862.6,"v":35400,"usd":0.36925764}
{"ts":1746316320000,"o":95862.6,"h":95873,"l":95850.2,"c":95850.2,"v":180600,"usd":1.88411148}
{"ts":1746316380000,"o":95850.2,"h":95850.3,"l":95800,"c":95800,"v":159700,"usd":1.6664543}
{"ts":1746316440000,"o":95800,"h":95826.3,"l":95800.1,"c":95826.2,"v":79400,"usd":0.82867491}
{"ts":1746316500000,"o":95826.2,"h":95879.9,"l":95826.2,"c":95866,"v":224300,"usd":2.34029127}
{"ts":1746316560000,"o":95866,"h":95850,"l":95836.5,"c":95847.9,"v":68100,"usd":0.71054526}
{"ts":1746316620000,"o":95847.9,"h":95847.8,"l":95847.7,"c":95847.7,"v":300,"usd":0.00312996}
{"ts":1746316680000,"o":95847.7,"h":95851.5,"l":95836.7,"c":95851.5,"v":73800,"usd":0.7700418}
{"ts":1746316740000,"o":95851.5,"h":95874.5,"l":95858.3,"c":95874.4,"v":10100,"usd":0.1053551}
{"ts":1746316800000,"o":95874.4,"h":95859.4,"l":95831.5,"c":95831.5,"v":110200,"usd":1.14982287}
{"ts":1746316860000,"o":95831.5,"h":95831.5,"l":95809.7,"c":95809.7,"v":112200,"usd":1.17086287}
{"ts":1746316920000,"o":95809.7,"h":95820.3,"l":95758,"c":95820.3,"v":94700,"usd":0.98855388}
{"ts":1746316980000,"o":95820.3,"h":95836,"l":95801.1,"c":95836,"v":46300,"usd":0.48323413}
{"ts":1746317040000,"o":95836,"h":95880,"l":95836,"c":95880,"v":237700,"usd":2.47982792}
{"ts":1746317100000,"o":95880,"h":95882.7,"l":95876.1,"c":95876.1,"v":10800,"usd":0.11263787}
{"ts":1746317160000,"o":95876.1,"h":95891.6,"l":95879.9,"c":95879.9,"v":29100,"usd":0.30349084}
{"ts":1746317220000,"o":95879.9,"h":95891.5,"l":95891.4,"c":95891.5,"v":4600,"usd":0.0479711}
{"ts":1746317280000,"o":95891.5,"h":95908.3,"l":95891.4,"c":95895.6,"v":202500,"usd":2.11171895}
{"ts":1746317340000,"o":95895.6,"h":95895.6,"l":95895.6,"c":95895.6,"v":4900,"usd":0.0510972}
{"ts":1746317400000,"o":95895.6,"h":95895.6,"l":95891.5,"c":95895.6,"v":44700,"usd":0.46614025}
{"ts":1746317460000,"o":95895.6,"h":95910,"l":95900.1,"c":95900.1,"v":6600,"usd":0.06881644}
{"ts":1746317520000,"o":95900.1,"h":95900.1,"l":95900,"c":95900.1,"v":38100,"usd":0.39728775}
{"ts":1746317580000,"o":95900.1,"h":95910.1,"l":95900,"c":95910.1,"v":229600,"usd":2.39393378}
{"ts":1746317640000,"o":95910.1,"h":95928.9,"l":95910.1,"c":95928.9,"v":129800,"usd":1.35323305}
{"ts":1746317700000,"o":95928.9,"h":95936.7,"l":95924.3,"c":95924.3,"v":236400,"usd":2.46431548}
{"ts":1746317760000,"o":95924.3,"h":95992.3,"l":95923.4,"c":95986.8,"v":141500,"usd":1.47480512}
{"ts":1746317820000,"o":95986.8,"h":95981.1,"l":95973.3,"c":95973.3,"v":35900,"usd":0.37404384}
{"ts":1746317880000,"o":95973.3,"h":96002.2,"l":95973.3,"c":96002.2,"v":215100,"usd":2.24107831}
{"ts":1746317940000,"o":96002.2,"h":96011.5,"l":95960,"c":95960,"v":203500,"usd":2.11976805}
{"ts":1746318000000,"o":95960,"h":95978.5,"l":95936.5,"c":95936.5,"v":206700,"usd":2.15441822}
{"ts":1746318060000,"o":95936.5,"h":95961.5,"l":95923.3,"c":95961.5,"v":14000,"usd":0.14594321}
{"ts":1746318120000,"o":95961.5,"h":95972.6,"l":95971.5,"c":95971.5,"v":2500,"usd":0.0260491}
{"ts":1746318180000,"o":95971.5,"h":95950,"l":95935.7,"c":95935.7,"v":97000,"usd":1.0109452}
{"ts":1746318240000,"o":95935.7,"h":95923.3,"l":95923.2,"c":95923.2,"v":10100,"usd":0.1052925}
{"ts":1746318300000,"o":95923.2,"h":95920,"l":95887.7,"c":95887.7,"v":114800,"usd":1.19713369}
{"ts":1746318360000,"o":95887.7,"h":95937,"l":95880.7,"c":95937,"v":223000,"usd":2.32564489}
{"ts":1746318420000,"o":95937,"h":95940,"l":95939.9,"c":95940,"v":24500,"usd":0.2553684}
{"ts":1746318480000,"o":95940,"h":95956.2,"l":95930,"c":95930,"v":36000,"usd":0.3752465}
{"ts":1746318540000,"o":95930,"h":95920.9,"l":95920.9,"c":95920.9,"v":1300,"usd":0.01355289}
{"ts":1746318600000,"o":95920.9,"h":95920.8,"l":95880.7,"c":95880.7,"v":59100,"usd":0.61616464}
{"ts":1746318660000,"o":95880.7,"h":95917.2,"l":95880.8,"c":95917.2,"v":166100,"usd":1.73226733}
{"ts":1746318720000,"o":95917.2,"h":95909.2,"l":95909.1,"c":95909.2,"v":95000,"usd":0.9905175}
{"ts":1746318780000,"o":95909.2,"h":95934.9,"l":95909.2,"c":95934.9,"v":60100,"usd":0.62658675}
{"ts":1746318840000,"o":95934.9,"h":95910.6,"l":95870.3,"c":95870.3,"v":182000,"usd":1.89816796}
{"ts":1746318900000,"o":95870.3,"h":95870.1,"l":95858.9,"c":95858.9,"v":46500,"usd":0.48504948}
{"ts":1746318960000,"o":95858.9,"h":95852.8,"l":95818.8,"c":95818.8,"v":28500,"usd":0.29737087}
{"ts":1746319020000,"o":95818.8,"h":95818.8,"l":95774.5,"c":95815.7,"v":485400,"usd":5.06653951}
{"ts":1746319080000,"o":95815.7,"h":95809.4,"l":95771.1,"c":95771.1,"v":544300,"usd":5.68278909}
{"ts":1746319140000,"o":95771.1,"h":95784.7,"l":95771.8,"c":95771.8,"v":4000,"usd":0.04176494}
{"ts":1746319200000,"o":95771.8,"h":95783.8,"l":95758.3,"c":95776.3,"v":198900,"usd":2.076993}
{"ts":1746319260000,"o":95776.3,"h":95793.8,"l":95758.5,"c":95793.8,"v":75100,"usd":0.78417602}
{"ts":1746319320000,"o":95793.8,"h":95818.9,"l":95805.2,"c":95818.9,"v":196000,"usd":2.04565556}
{"ts":1746319380000,"o":95818.9,"h":95830,"l":95819.9,"c":95830,"v":132300,"usd":1.38068774}
{"ts":1746319440000,"o":95830,"h":95832,"l":95768.7,"c":95768.7,"v":95700,"usd":0.99911253}
{"ts":1746319500000,"o":95768.7,"h":95786.1,"l":95774.5,"c":95786.1,"v":51000,"usd":0.53250016}
{"ts":1746319560000,"o":95786.1,"h":95839.9,"l":95777.4,"c":95808.7,"v":228600,"usd":2.38658484}
{"ts":1746319620000,"o":95808.7,"h":95827.7,"l":95809.6,"c":95809.6,"v":164000,"usd":1.71172}
{"ts":1746319680000,"o":95809.6,"h":95832.8,"l":95786,"c":95786,"v":57000,"usd":0.59493234}
{"ts":1746319740000,"o":95786,"h":95779.4,"l":95779.3,"c":95779.3,"v":64300,"usd":0.67133701}
{"ts":1746319800000,"o":95779.3,"h":95777.3,"l":95758.3,"c":95758.4,"v":230200,"usd":2.40395104}
{"ts":1746319860000,"o":95758.4,"h":95759.2,"l":95758.3,"c":95758.4,"v":90400,"usd":0.94403922}
{"ts":1746319920000,"o":95758.4,"h":95818.8,"l":95773.5,"c":95773.5,"v":199500,"usd":2.0826643}
{"ts":1746319980000,"o":95773.5,"h":95785.8,"l":95760.1,"c":95785.8,"v":256100,"usd":2.67418364}
{"ts":1746320040000,"o":95785.8,"h":95828.6,"l":95783.5,"c":95828.6,"v":66300,"usd":0.69209625}
{"ts":1746320100000,"o":95828.6,"h":95823.8,"l":95802.3,"c":95823.8,"v":169000,"usd":1.76375037}
{"ts":1746320160000,"o":95823.8,"h":95874.8,"l":95825.5,"c":95867.1,"v":173500,"usd":1.81008205}
{"ts":1746320220000,"o":95867.1,"h":95880.4,"l":95880.3,"c":95880.4,"v":4000,"usd":0.0417188}
{"ts":1746320280000,"o":95880.4,"h":95880.3,"l":95867.7,"c":95867.7,"v":206200,"usd":2.15073913}
{"ts":1746320340000,"o":95867.7,"h":95860,"l":95850.1,"c":95850.1,"v":63200,"usd":0.65935544}
{"ts":1746320400000,"o":95850.1,"h":95850.1,"l":95838.7,"c":95838.7,"v":25400,"usd":0.26500023}
{"ts":1746320460000,"o":95838.7,"h":95854.8,"l":95838.8,"c":95854.8,"v":37700,"usd":0.39336898}
{"ts":1746320520000,"o":95854.8,"h":95854.7,"l":95779.9,"c":95779.9,"v":246500,"usd":2.57260795}
{"ts":1746320580000,"o":95779.9,"h":95791,"l":95774.5,"c":95791,"v":88000,"usd":0.91868951}
{"ts":1746320640000,"o":95791,"h":95856.2,"l":95797,"c":95849.1,"v":81800,"usd":0.85361241}
{"ts":1746320700000,"o":95849.1,"h":95852,"l":95850.8,"c":95850.8,"v":6300,"usd":0.06572707}
{"ts":1746320760000,"o":95850.8,"h":95900,"l":95844.2,"c":95887.3,"v":208900,"usd":2.1789504}
{"ts":1746320820000,"o":95887.3,"h":95899.9,"l":95880.8,"c":95880.8,"v":40600,"usd":0.42339873}
{"ts":1746320880000,"o":95880.8,"h":95880,"l":95857.4,"c":95857.4,"v":28500,"usd":0.29727611}
{"ts":1746320940000,"o":95857.4,"h":95855.2,"l":95840.1,"c":95855.2,"v":216200,"usd":2.25550741}
{"ts":1746321000000,"o":95855.2,"h":95880,"l":95855.2,"c":95880,"v":106500,"usd":1.11098763}
{"ts":1746321060000,"o":95880,"h":95899,"l":95890.7,"c":95892.3,"v":53600,"usd":0.55892351}
{"ts":1746321120000,"o":95892.3,"h":95896.6,"l":95896.6,"c":95896.6,"v":7000,"usd":0.0729953}
{"ts":1746321180000,"o":95896.6,"h":95900,"l":95895.5,"c":95900,"v":260200,"usd":2.71332878}
{"ts":1746321240000,"o":95900,"h":95903.9,"l":95903.9,"c":95903.9,"v":7800,"usd":0.08133138}
{"ts":1746321300000,"o":95903.9,"h":95903.9,"l":95903.9,"c":95903.9,"v":42300,"usd":0.44106633}
{"ts":1746321360000,"o":95903.9,"h":95918.1,"l":95884.8,"c":95884.8,"v":137000,"usd":1.42848873}
{"ts":1746321420000,"o":95884.8,"h":95884.7,"l":95882.8,"c":95882.8,"v":171800,"usd":1.79173994}
{"ts":1746321480000,"o":95882.8,"h":95879.4,"l":95839,"c":95839,"v":78200,"usd":0.8156644}
{"ts":1746321540000,"o":95839,"h":95858.3,"l":95830.1,"c":95849.9,"v":57500,"usd":0.59998617}
{"ts":1746321600000,"o":95849.9,"h":95830,"l":95800.5,"c":95814.8,"v":186200,"usd":1.94320889}
{"ts":1746321660000,"o":95814.8,"h":95903.7,"l":95830,"c":95903.7,"v":136000,"usd":1.41848358}
{"ts":1746321720000,"o":95903.7,"h":95917,"l":95900.4,"c":95900.4,"v":133000,"usd":1.38669874}
{"ts":1746321780000,"o":95900.4,"h":95900.4,"l":95895.5,"c":95895.5,"v":34600,"usd":0.36080355}
{"ts":1746321840000,"o":95895.5,"h":95895.5,"l":95889.4,"c":95889.4,"v":124500,"usd":1.29828794}
{"ts":1746321900000,"o":95889.4,"h":95880.5,"l":95874,"c":95874,"v":134600,"usd":1.40392744}
{"ts":1746321960000,"o":95874,"h":95899.3,"l":95874.1,"c":95899.3,"v":9500,"usd":0.09907219}
{"ts":1746322020000,"o":95899.3,"h":95901.5,"l":95885.7,"c":95901.5,"v":23700,"usd":0.24716562}
{"ts":1746322080000,"o":95901.5,"h":95939,"l":95909.2,"c":95939,"v":13500,"usd":0.14074134}
{"ts":1746322140000,"o":95939,"h":95939.1,"l":95931,"c":95939.1,"v":12800,"usd":0.13342545}
{"ts":1746322200000,"o":95939.1,"h":95939.1,"l":95939,"c":95939,"v":8900,"usd":0.09276737}
{"ts":1746322260000,"o":95939,"h":95926,"l":95920,"c":95920,"v":33900,"usd":0.35341518}
{"ts":1746322320000,"o":95920,"h":95927,"l":95892.4,"c":95892.4,"v":58000,"usd":0.60477125}
{"ts":1746322380000,"o":95892.4,"h":95906.6,"l":95873.9,"c":95874,"v":34300,"usd":0.35772395}
{"ts":1746322440000,"o":95874,"h":95891.8,"l":95870.3,"c":95891.8,"v":106400,"usd":1.10966739}
{"ts":1746322500000,"o":95891.8,"h":95934.3,"l":95891.9,"c":95915.1,"v":70300,"usd":0.73294058}
{"ts":1746322560000,"o":95915.1,"h":95914.1,"l":95898.5,"c":95901.6,"v":20400,"usd":0.21272215}
{"ts":1746322620000,"o":95901.6,"h":95900,"l":95879.3,"c":95879.3,"v":9700,"usd":0.10116349}
{"ts":1746322680000,"o":95879.3,"h":95868.4,"l":95865.7,"c":95865.7,"v":1700,"usd":0.01773291}
{"ts":1746322740000,"o":95865.7,"h":95865.7,"l":95812.4,"c":95830.7,"v":430600,"usd":4.49291102}
{"ts":1746322800000,"o":95830.7,"h":95840.1,"l":95817.7,"c":95817.7,"v":72100,"usd":0.75243292}
{"ts":1746322860000,"o":95817.7,"h":95834.8,"l":95812.5,"c":95816.6,"v":20600,"usd":0.21499332}
{"ts":1746322920000,"o":95816.6,"h":95816.5,"l":95752.3,"c":95780.3,"v":562400,"usd":5.87121981}
{"ts":1746322980000,"o":95780.3,"h":95764.3,"l":95762.8,"c":95762.8,"v":13100,"usd":0.13679574}
{"ts":1746323040000,"o":95762.8,"h":95762.8,"l":95619.5,"c":95625.1,"v":2550400,"usd":26.65858452}
{"ts":1746323100000,"o":95625.1,"h":95680.7,"l":95556.5,"c":95651.8,"v":1396900,"usd":14.61017294}
{"ts":1746323160000,"o":95651.8,"h":95651.9,"l":95594.1,"c":95600.1,"v":385800,"usd":4.03498445}
{"ts":1746323220000,"o":95600.1,"h":95659.9,"l":95590.1,"c":95636.2,"v":308800,"usd":3.2294711}
{"ts":1746323280000,"o":95636.2,"h":95630.9,"l":95580,"c":95580,"v":154100,"usd":1.61150118}
{"ts":1746323340000,"o":95580,"h":95615.9,"l":95572.7,"c":95615,"v":62800,"usd":0.65698689}
{"ts":1746323400000,"o":95615,"h":95683.9,"l":95619.6,"c":95683.7,"v":145700,"usd":1.5231922}
{"ts":1746323460000,"o":95683.7,"h":95726.1,"l":95670.3,"c":95712.6,"v":218200,"usd":2.28000472}
{"ts":1746323520000,"o":95712.6,"h":95854.9,"l":95735.1,"c":95845.1,"v":414600,"usd":4.32857096}
{"ts":1746323580000,"o":95845.1,"h":95995.3,"l":95819.3,"c":95995,"v":505500,"usd":5.27045315}
{"ts":1746323640000,"o":95995,"h":95999.9,"l":95861.2,"c":95925.2,"v":580000,"usd":6.04680877}
{"ts":1746323700000,"o":95925.2,"h":95968.9,"l":95940,"c":95958.4,"v":32000,"usd":0.33350577}
{"ts":1746323760000,"o":95958.4,"h":96111.5,"l":95950,"c":96111.5,"v":1421900,"usd":14.80048599}
{"ts":1746323820000,"o":96111.5,"h":96094.9,"l":95992.8,"c":96054.7,"v":187100,"usd":1.9484024}
{"ts":1746323880000,"o":96054.7,"h":96111.3,"l":96054.8,"c":96082.1,"v":252100,"usd":2.62358772}
{"ts":1746323940000,"o":96082.1,"h":96158.3,"l":96100,"c":96100,"v":545100,"usd":5.67029248}
{"ts":1746324000000,"o":96100,"h":96090,"l":96053.3,"c":96078.6,"v":146000,"usd":1.51972589}
{"ts":1746324060000,"o":96078.6,"h":96090.9,"l":96080,"c":96090.8,"v":48700,"usd":0.5068147}
{"ts":1746324120000,"o":96090.8,"h":96109,"l":96056.6,"c":96109,"v":175700,"usd":1.82834413}
{"ts":1746324180000,"o":96109,"h":96180.7,"l":96113,"c":96180.7,"v":84100,"usd":0.87464232}
{"ts":1746324240000,"o":96180.7,"h":96266.6,"l":96184.5,"c":96237.9,"v":2652100,"usd":27.55950609}
{"ts":1746324300000,"o":96237.9,"h":96230.1,"l":96211.7,"c":96220,"v":315000,"usd":3.27370499}
{"ts":1746324360000,"o":96220,"h":96273.3,"l":96211.1,"c":96273.3,"v":280900,"usd":2.91868813}
{"ts":1746324420000,"o":96273.3,"h":96266.7,"l":96226.5,"c":96239.6,"v":166500,"usd":1.72988069}
{"ts":1746324480000,"o":96239.6,"h":96234.5,"l":96213.5,"c":96213.5,"v":115400,"usd":1.19931677}
{"ts":1746324540000,"o":96213.5,"h":96210.9,"l":96133,"c":96152.1,"v":383000,"usd":3.98124355}
{"ts":1746324600000,"o":96152.1,"h":96178.9,"l":96152.2,"c":96167.1,"v":253300,"usd":2.63376857}
{"ts":1746324660000,"o":96167.1,"h":96152.9,"l":96140,"c":96140,"v":60100,"usd":0.62510846}
{"ts":1746324720000,"o":96140,"h":96184.9,"l":96140.1,"c":96168.4,"v":149500,"usd":1.5546503}
{"ts":1746324780000,"o":96168.4,"h":96180,"l":96140,"c":96180,"v":27000,"usd":0.28078479}
{"ts":1746324840000,"o":96180,"h":96198.4,"l":96180,"c":96191.1,"v":141900,"usd":1.47517288}
{"ts":1746324900000,"o":96191.1,"h":96208.5,"l":96196,"c":96208.5,"v":23400,"usd":0.24323784}
{"ts":1746324960000,"o":96208.5,"h":96210.8,"l":96166.4,"c":96170.9,"v":230000,"usd":2.39099686}
{"ts":1746325020000,"o":96170.9,"h":96185.4,"l":96156,"c":96178.3,"v":235200,"usd":2.445628}
{"ts":1746325080000,"o":96178.3,"h":96180,"l":96151,"c":96169.5,"v":2091700,"usd":21.74785445}
{"ts":1746325140000,"o":96169.5,"h":96169.5,"l":96131.3,"c":96138.7,"v":195600,"usd":2.03407747}
{"ts":1746325200000,"o":96138.7,"h":96193.6,"l":96121.3,"c":96193.6,"v":377900,"usd":3.93013604}
{"ts":1746325260000,"o":96193.6,"h":96209.5,"l":96178.8,"c":96179.7,"v":330600,"usd":3.43664324}
{"ts":1746325320000,"o":96179.7,"h":96199.9,"l":96170.3,"c":96199.9,"v":98200,"usd":1.0208841}
{"ts":1746325380000,"o":96199.9,"h":96202.7,"l":96200,"c":96202.7,"v":17200,"usd":0.1787925}
{"ts":1746325440000,"o":96202.7,"h":96220,"l":96202.6,"c":96220,"v":219400,"usd":2.28039476}
{"ts":1746325500000,"o":96220,"h":96288.8,"l":96223.9,"c":96264.8,"v":465500,"usd":4.83533991}
{"ts":1746325560000,"o":96264.8,"h":96264.7,"l":96183.9,"c":96183.9,"v":265500,"usd":2.75943261}
{"ts":1746325620000,"o":96183.9,"h":96179.8,"l":96127.6,"c":96156.6,"v":306200,"usd":3.18445405}
{"ts":1746325680000,"o":96156.6,"h":96156.7,"l":96129.8,"c":96135.3,"v":163500,"usd":1.70051491}
{"ts":1746325740000,"o":96135.3,"h":96175.4,"l":96147.9,"c":96175.4,"v":88300,"usd":0.91828813}
{"ts":1746325800000,"o":96175.4,"h":96182.3,"l":96175.3,"c":96182.2,"v":63300,"usd":0.65814185}
{"ts":1746325860000,"o":96182.2,"h":96225.1,"l":96182,"c":96221.9,"v":401300,"usd":4.17153103}
{"ts":1746325920000,"o":96221.9,"h":96202.3,"l":96156.2,"c":96156.2,"v":178400,"usd":1.85482583}
{"ts":1746325980000,"o":96156.2,"h":96156.3,"l":96121.5,"c":96121.5,"v":9100,"usd":0.09465066}
{"ts":1746326040000,"o":96121.5,"h":96121.6,"l":96091.5,"c":96091.5,"v":504300,"usd":5.2466194}
{"ts":1746326100000,"o":96091.5,"h":96084.6,"l":96030.6,"c":96030.6,"v":104300,"usd":1.08596054}
{"ts":1746326160000,"o":96030.6,"h":96072.9,"l":96030.7,"c":96056.5,"v":231300,"usd":2.40843658}
{"ts":1746326220000,"o":96056.5,"h":96066.2,"l":96031.6,"c":96066.2,"v":64600,"usd":0.67261181}
{"ts":1746326280000,"o":96066.2,"h":96072,"l":96042.1,"c":96050,"v":41700,"usd":0.4341509}
{"ts":1746326340000,"o":96050,"h":96040,"l":96016.7,"c":96016.7,"v":269500,"usd":2.80642323}
{"ts":1746326400000,"o":96016.7,"h":96049.9,"l":96016.8,"c":96027.1,"v":204900,"usd":2.13380591}
{"ts":1746326460000,"o":96027.1,"h":96033.3,"l":96016.7,"c":96016.7,"v":186900,"usd":1.94644367}
{"ts":1746326520000,"o":96016.7,"h":96016.7,"l":95844,"c":95902.4,"v":1511800,"usd":15.75846148}
{"ts":1746326580000,"o":95902.4,"h":95913.4,"l":95804,"c":95822.9,"v":337700,"usd":3.52316391}
{"ts":1746326640000,"o":95822.9,"h":95925.5,"l":95836.2,"c":95925.5,"v":359900,"usd":3.75374974}
{"ts":1746326700000,"o":95925.5,"h":95960,"l":95909.6,"c":95909.6,"v":210800,"usd":2.19758126}
{"ts":1746326760000,"o":95909.6,"h":95959.7,"l":95889.1,"c":95959.7,"v":128700,"usd":1.34184833}
{"ts":1746326820000,"o":95959.7,"h":95959.6,"l":95920.1,"c":95920.1,"v":13000,"usd":0.1354938}
{"ts":1746326880000,"o":95920.1,"h":95931.2,"l":95890.6,"c":95905,"v":222400,"usd":2.31893173}
{"ts":1746326940000,"o":95905,"h":95905,"l":95850.1,"c":95860.2,"v":685600,"usd":7.15265211}
{"ts":1746327000000,"o":95860.2,"h":95892.5,"l":95845.5,"c":95845.5,"v":130300,"usd":1.35934947}
{"ts":1746327060000,"o":95845.5,"h":95850.5,"l":95840,"c":95840,"v":72800,"usd":0.759602}
{"ts":1746327120000,"o":95840,"h":95840,"l":95800,"c":95812.9,"v":2430500,"usd":25.36995869}
{"ts":1746327180000,"o":95812.9,"h":95841.1,"l":95812.6,"c":95812.6,"v":98900,"usd":1.03216295}
{"ts":1746327240000,"o":95812.6,"h":95826.7,"l":95812.6,"c":95826.7,"v":63600,"usd":0.66372532}
{"ts":1746327300000,"o":95826.7,"h":95867.5,"l":95835.4,"c":95867.5,"v":115600,"usd":1.2060772}
{"ts":1746327360000,"o":95867.5,"h":95880,"l":95863.3,"c":95880,"v":32900,"usd":0.34317474}
{"ts":1746327420000,"o":95880,"h":95905.2,"l":95880,"c":95905.2,"v":116400,"usd":1.2139274}
{"ts":1746327480000,"o":95905.2,"h":95905.2,"l":95905.1,"c":95905.1,"v":255100,"usd":2.6599277}
{"ts":1746327540000,"o":95905.1,"h":95905.2,"l":95905.1,"c":95905.1,"v":10500,"usd":0.1094835}
{"ts":1746327600000,"o":95905.1,"h":95905.2,"l":95869.2,"c":95869.2,"v":156400,"usd":1.631193}
{"ts":1746327660000,"o":95869.2,"h":95878.7,"l":95845.9,"c":95845.9,"v":194800,"usd":2.03194197}
{"ts":1746327720000,"o":95845.9,"h":95846,"l":95827,"c":95829.4,"v":340800,"usd":3.55636544}
{"ts":1746327780000,"o":95829.4,"h":95826.9,"l":95812.6,"c":95812.6,"v":105800,"usd":1.1041929}
{"ts":1746327840000,"o":95812.6,"h":95808.7,"l":95794.9,"c":95794.9,"v":160600,"usd":1.67630856}
{"ts":1746327900000,"o":95794.9,"h":95820,"l":95785.5,"c":95791.6,"v":523500,"usd":5.46497889}
{"ts":1746327960000,"o":95791.6,"h":95814.6,"l":95791.6,"c":95793.3,"v":63800,"usd":0.66596356}
{"ts":1746328020000,"o":95793.3,"h":95802,"l":95740,"c":95740.1,"v":359100,"usd":3.74994804}
{"ts":1746328080000,"o":95740.1,"h":95760,"l":95730.1,"c":95760,"v":156000,"usd":1.62939961}
{"ts":1746328140000,"o":95760,"h":95772.1,"l":95704,"c":95704,"v":182900,"usd":1.91021955}
{"ts":1746328200000,"o":95704,"h":95714.7,"l":95650.1,"c":95650.1,"v":779700,"usd":8.1494656}
{"ts":1746328260000,"o":95650.1,"h":95700.1,"l":95657,"c":95672.7,"v":116900,"usd":1.22184813}
{"ts":1746328320000,"o":95672.7,"h":95692.6,"l":95668.3,"c":95692.6,"v":133000,"usd":1.39010622}
{"ts":1746328380000,"o":95692.6,"h":95702.6,"l":95673.8,"c":95693.8,"v":143200,"usd":1.49663356}
{"ts":1746328440000,"o":95693.8,"h":95721.1,"l":95693.8,"c":95721.1,"v":185700,"usd":1.94023354}
{"ts":1746328500000,"o":95721.1,"h":95740.3,"l":95700,"c":95732.8,"v":81100,"usd":0.84724308}
{"ts":1746328560000,"o":95732.8,"h":95732.8,"l":95732.8,"c":95732.8,"v":174700,"usd":1.82486379}
{"ts":1746328620000,"o":95732.8,"h":95780.8,"l":95752.8,"c":95780.6,"v":47900,"usd":0.50019188}
{"ts":1746328680000,"o":95780.6,"h":95780.6,"l":95729.6,"c":95729.6,"v":66000,"usd":0.68916686}
{"ts":1746328740000,"o":95729.6,"h":95722.5,"l":95662.1,"c":95662.1,"v":216600,"usd":2.26390285}
{"ts":1746328800000,"o":95662.1,"h":95679.3,"l":95649,"c":95679.3,"v":110100,"usd":1.15103142}
{"ts":1746328860000,"o":95679.3,"h":95677.3,"l":95677.2,"c":95677.3,"v":93100,"usd":0.97306258}
{"ts":1746328920000,"o":95677.3,"h":95691.8,"l":95677.2,"c":95677.2,"v":136800,"usd":1.42974617}
{"ts":1746328980000,"o":95677.2,"h":95692.5,"l":95672.8,"c":95692.5,"v":22000,"usd":0.22994869}
{"ts":1746329040000,"o":95692.5,"h":95692.4,"l":95692.4,"c":95692.4,"v":6500,"usd":0.0679263}
{"ts":1746329100000,"o":95692.4,"h":95710.4,"l":95682.6,"c":95682.6,"v":41500,"usd":0.43365485}
{"ts":1746329160000,"o":95682.6,"h":95687.1,"l":95681.9,"c":95687.1,"v":6200,"usd":0.06479452}
{"ts":1746329220000,"o":95687.1,"h":95715.2,"l":95706.5,"c":95706.5,"v":44800,"usd":0.46806198}
{"ts":1746329280000,"o":95706.5,"h":95706.4,"l":95674.5,"c":95678.6,"v":78800,"usd":0.82342746}
{"ts":1746329340000,"o":95678.6,"h":95692.9,"l":95674.5,"c":95674.5,"v":43100,"usd":0.45044166}
{"ts":1746329400000,"o":95674.5,"h":95766.4,"l":95686.5,"c":95766.4,"v":315000,"usd":3.29074442}
{"ts":1746329460000,"o":95766.4,"h":95779.9,"l":95774.9,"c":95774.9,"v":10400,"usd":0.10858229}
{"ts":1746329520000,"o":95774.9,"h":95779.5,"l":95758.8,"c":95758.8,"v":66300,"usd":0.69225874}
{"ts":1746329580000,"o":95758.8,"h":95778.2,"l":95745.5,"c":95778.2,"v":19000,"usd":0.19842898}
{"ts":1746329640000,"o":95778.2,"h":95787.1,"l":95780,"c":95787.1,"v":102200,"usd":1.0670286}
{"ts":1746329700000,"o":95787.1,"h":95799.9,"l":95780.9,"c":95780.9,"v":21500,"usd":0.22443816}
{"ts":1746329760000,"o":95780.9,"h":95836,"l":95800,"c":95836,"v":131700,"usd":1.37433415}
{"ts":1746329820000,"o":95836,"h":95853.9,"l":95829.5,"c":95835,"v":59900,"usd":0.62495111}
{"ts":1746329880000,"o":95835,"h":95835.1,"l":95835.1,"c":95835.1,"v":109300,"usd":1.14050178}
{"ts":1746329940000,"o":95835.1,"h":95852.6,"l":95805,"c":95805,"v":80600,"usd":0.84109021}
{"ts":1746330000000,"o":95805,"h":95800.1,"l":95770.5,"c":95770.5,"v":128800,"usd":1.34468382}
{"ts":1746330060000,"o":95770.5,"h":95770.4,"l":95723,"c":95723,"v":27500,"usd":0.28722403}
{"ts":1746330120000,"o":95723,"h":95715.2,"l":95706,"c":95706.1,"v":88700,"usd":0.92679803}
{"ts":1746330180000,"o":95706.1,"h":95711.6,"l":95691.2,"c":95711.6,"v":50600,"usd":0.52874855}
{"ts":1746330240000,"o":95711.6,"h":95711.6,"l":95711.6,"c":95711.6,"v":0,"usd":0}
{"ts":1746330300000,"o":95711.6,"h":95725.1,"l":95724.9,"c":95725.1,"v":8900,"usd":0.09297474}
{"ts":1746330360000,"o":95725.1,"h":95756.8,"l":95743.9,"c":95744,"v":32800,"usd":0.34256826}
{"ts":1746330420000,"o":95744,"h":95762.9,"l":95757.3,"c":95757.3,"v":32100,"usd":0.33521277}
{"ts":1746330480000,"o":95757.3,"h":95781.3,"l":95734.1,"c":95781.3,"v":209000,"usd":2.18234697}
{"ts":1746330540000,"o":95781.3,"h":95846,"l":95799.9,"c":95834.6,"v":241000,"usd":2.51533846}
{"ts":1746330600000,"o":95834.6,"h":95833,"l":95792.3,"c":95792.3,"v":152000,"usd":1.58623727}
{"ts":1746330660000,"o":95792.3,"h":95830.3,"l":95792.3,"c":95813.5,"v":29300,"usd":0.3058102}
{"ts":1746330720000,"o":95813.5,"h":95830.3,"l":95805.2,"c":95812.8,"v":56300,"usd":0.58755492}
{"ts":1746330780000,"o":95812.8,"h":95805,"l":95796.1,"c":95796.1,"v":113700,"usd":1.1868471}
{"ts":1746330840000,"o":95796.1,"h":95792.3,"l":95792.2,"c":95792.3,"v":18400,"usd":0.19208312}
{"ts":1746330900000,"o":95792.3,"h":95802.4,"l":95798.4,"c":95802.4,"v":5000,"usd":0.05219196}
{"ts":1746330960000,"o":95802.4,"h":95822.5,"l":95818.5,"c":95820.5,"v":31700,"usd":0.3308218}
{"ts":1746331020000,"o":95820.5,"h":95830.1,"l":95798.8,"c":95798.8,"v":15700,"usd":0.16387796}
{"ts":1746331080000,"o":95798.8,"h":95798.8,"l":95792.2,"c":95792.2,"v":12300,"usd":0.12839505}
{"ts":1746331140000,"o":95792.2,"h":95792.2,"l":95750,"c":95750,"v":300400,"usd":3.13654924}
{"ts":1746331200000,"o":95750,"h":95755.4,"l":95700.1,"c":95700.1,"v":150900,"usd":1.57619165}
{"ts":1746331260000,"o":95700.1,"h":95719.6,"l":95705.3,"c":95719.2,"v":4300,"usd":0.04492789}
{"ts":1746331320000,"o":95719.2,"h":95766.3,"l":95719.3,"c":95766.3,"v":27700,"usd":0.28931449}
{"ts":1746331380000,"o":95766.3,"h":95761.5,"l":95755.4,"c":95755.4,"v":2300,"usd":0.02401838}
{"ts":1746331440000,"o":95755.4,"h":95757,"l":95735.9,"c":95757,"v":28300,"usd":0.29557488}
{"ts":1746331500000,"o":95757,"h":95762.7,"l":95745.5,"c":95762.7,"v":118100,"usd":1.23330833}
{"ts":1746331560000,"o":95762.7,"h":95801.3,"l":95758.1,"c":95801.3,"v":124600,"usd":1.30094094}
{"ts":1746331620000,"o":95801.3,"h":95812.1,"l":95812.1,"c":95812.1,"v":2000,"usd":0.0208742}
{"ts":1746331680000,"o":95812.1,"h":95812.1,"l":95796.3,"c":95799.2,"v":3200,"usd":0.03340111}
{"ts":1746331740000,"o":95799.2,"h":95812.2,"l":95793,"c":95812.2,"v":30800,"usd":0.32151056}
{"ts":1746331800000,"o":95812.2,"h":95819,"l":95812.1,"c":95819,"v":4600,"usd":0.04800946}
{"ts":1746331860000,"o":95819,"h":95819,"l":95819,"c":95819,"v":0,"usd":0}
{"ts":1746331920000,"o":95819,"h":95848.4,"l":95816,"c":95816,"v":287300,"usd":2.99792153}
{"ts":1746331980000,"o":95816,"h":95810.5,"l":95797.4,"c":95797.4,"v":22100,"usd":0.23067859}
{"ts":1746332040000,"o":95797.4,"h":95797.4,"l":95797.4,"c":95797.4,"v":0,"usd":0}
{"ts":1746332100000,"o":95797.4,"h":95815.4,"l":95782.2,"c":95815.4,"v":111800,"usd":1.16703023}
{"ts":1746332160000,"o":95815.4,"h":95896.7,"l":95820,"c":95890.9,"v":366900,"usd":3.82734046}
{"ts":1746332220000,"o":95890.9,"h":95896.8,"l":95884.7,"c":95896.8,"v":237600,"usd":2.47772539}
{"ts":1746332280000,"o":95896.8,"h":95899.9,"l":95890.7,"c":95890.8,"v":31000,"usd":0.32326382}
{"ts":1746332340000,"o":95890.8,"h":95915.8,"l":95900,"c":95915.8,"v":17100,"usd":0.17830179}
{"ts":1746332400000,"o":95915.8,"h":95915.8,"l":95872.7,"c":95872.7,"v":57500,"usd":0.59955937}
{"ts":1746332460000,"o":95872.7,"h":95872.7,"l":95839.9,"c":95839.9,"v":75700,"usd":0.78961207}
{"ts":1746332520000,"o":95839.9,"h":95900,"l":95839.9,"c":95899.9,"v":213200,"usd":2.22326001}
{"ts":1746332580000,"o":95899.9,"h":95900,"l":95877.9,"c":95900,"v":12900,"usd":0.13454099}
{"ts":1746332640000,"o":95900,"h":95899.9,"l":95880.9,"c":95894.4,"v":44600,"usd":0.46507027}
{"ts":1746332700000,"o":95894.4,"h":95905.9,"l":95897.6,"c":95897.6,"v":125800,"usd":1.31174875}
{"ts":1746332760000,"o":95897.6,"h":95889,"l":95888.9,"c":95889,"v":2700,"usd":0.02815749}
{"ts":1746332820000,"o":95889,"h":95905.9,"l":95898.1,"c":95898.1,"v":61400,"usd":0.64022185}
{"ts":1746332880000,"o":95898.1,"h":95917.5,"l":95905.7,"c":95917.5,"v":101100,"usd":1.05415853}
{"ts":1746332940000,"o":95917.5,"h":95918.4,"l":95918.4,"c":95918.4,"v":43700,"usd":0.45559435}
{"ts":1746333000000,"o":95918.4,"h":95918.4,"l":95884.4,"c":95884.4,"v":125700,"usd":1.31064462}
{"ts":1746333060000,"o":95884.4,"h":95903.3,"l":95833.7,"c":95833.7,"v":162700,"usd":1.6970696}
{"ts":1746333120000,"o":95833.7,"h":95838.6,"l":95802.4,"c":95802.4,"v":117600,"usd":1.22731808}
{"ts":1746333180000,"o":95802.4,"h":95802.4,"l":95782.2,"c":95782.2,"v":14200,"usd":0.14822541}
{"ts":1746333240000,"o":95782.2,"h":95782.1,"l":95753.3,"c":95753.3,"v":126100,"usd":1.31657972}
{"ts":1746333300000,"o":95753.3,"h":95753.2,"l":95751.8,"c":95751.9,"v":2100,"usd":0.02193157}
{"ts":1746333360000,"o":95751.9,"h":95754.5,"l":95751.9,"c":95754.5,"v":12100,"usd":0.12636865}
{"ts":1746333420000,"o":95754.5,"h":95751.8,"l":95739.6,"c":95739.6,"v":53200,"usd":0.5556694}
{"ts":1746333480000,"o":95739.6,"h":95739.6,"l":95739.5,"c":95739.6,"v":102300,"usd":1.0685235}
{"ts":1746333540000,"o":95739.6,"h":95757.5,"l":95757.3,"c":95757.3,"v":10600,"usd":0.11069684}
{"ts":1746333600000,"o":95757.3,"h":95766.2,"l":95739.6,"c":95761.8,"v":29100,"usd":0.30392029}
{"ts":1746333660000,"o":95761.8,"h":95764.5,"l":95747.1,"c":95764.5,"v":10300,"usd":0.10757507}
{"ts":1746333720000,"o":95764.5,"h":95761.9,"l":95761,"c":95761.9,"v":4500,"usd":0.04699204}
{"ts":1746333780000,"o":95761.9,"h":95761.9,"l":95761.9,"c":95761.9,"v":0,"usd":0}
{"ts":1746333840000,"o":95761.9,"h":95764.5,"l":95757.5,"c":95764.5,"v":2500,"usd":0.02610743}
{"ts":1746333900000,"o":95764.5,"h":95777.4,"l":95771.1,"c":95771.1,"v":12700,"usd":0.13260342}
{"ts":1746333960000,"o":95771.1,"h":95776.5,"l":95730.8,"c":95776.5,"v":10500,"usd":0.10966453}
{"ts":1746334020000,"o":95776.5,"h":95811,"l":95779,"c":95811,"v":4800,"usd":0.05010862}
{"ts":1746334080000,"o":95811,"h":95826.5,"l":95776.3,"c":95813.4,"v":228200,"usd":2.38153533}
{"ts":1746334140000,"o":95813.4,"h":95813.4,"l":95794.1,"c":95794.1,"v":1600,"usd":0.01669941}
{"ts":1746334200000,"o":95794.1,"h":95794,"l":95751.1,"c":95751.1,"v":4000,"usd":0.04176588}
{"ts":1746334260000,"o":95751.1,"h":95751.1,"l":95727,"c":95727,"v":235600,"usd":2.46105368}
{"ts":1746334320000,"o":95727,"h":95726.9,"l":95721.5,"c":95721.5,"v":112000,"usd":1.1700565}
{"ts":1746334380000,"o":95721.5,"h":95748,"l":95717.1,"c":95745,"v":116300,"usd":1.21489086}
{"ts":1746334440000,"o":95745,"h":95742.6,"l":95742.5,"c":95742.5,"v":4900,"usd":0.05117903}
{"ts":1746334500000,"o":95742.5,"h":95750.9,"l":95728.5,"c":95750.9,"v":32200,"usd":0.33636518}
{"ts":1746334560000,"o":95750.9,"h":95744.5,"l":95738,"c":95738,"v":6400,"usd":0.06684914}
{"ts":1746334620000,"o":95738,"h":95780.5,"l":95751.5,"c":95780.5,"v":337600,"usd":3.52558515}
{"ts":1746334680000,"o":95780.5,"h":95780.4,"l":95780.4,"c":95780.4,"v":2000,"usd":0.020881}
{"ts":1746334740000,"o":95780.4,"h":95777.1,"l":95716.9,"c":95716.9,"v":178200,"usd":1.86144161}
{"ts":1746334800000,"o":95716.9,"h":95715.2,"l":95715.2,"c":95715.2,"v":42300,"usd":0.44193771}
{"ts":1746334860000,"o":95715.2,"h":95732,"l":95677.1,"c":95732,"v":82800,"usd":0.86518088}
{"ts":1746334920000,"o":95732,"h":95738.6,"l":95735.5,"c":95738.6,"v":15100,"usd":0.15772464}
{"ts":1746334980000,"o":95738.6,"h":95786.6,"l":95739,"c":95786.6,"v":128900,"usd":1.34586584}
{"ts":1746335040000,"o":95786.6,"h":95826.4,"l":95794.4,"c":95826.4,"v":25000,"usd":0.26093155}
{"ts":1746335100000,"o":95826.4,"h":95872.3,"l":95796,"c":95872.3,"v":238900,"usd":2.49277807}
{"ts":1746335160000,"o":95872.3,"h":95928.8,"l":95879.9,"c":95906,"v":264500,"usd":2.75840292}
{"ts":1746335220000,"o":95906,"h":95936.5,"l":95895.1,"c":95936.4,"v":113900,"usd":1.18726866}
{"ts":1746335280000,"o":95936.4,"h":95934.5,"l":95904,"c":95922.2,"v":84800,"usd":0.88405172}
{"ts":1746335340000,"o":95922.2,"h":95908.9,"l":95895,"c":95899.4,"v":67000,"usd":0.69862795}
{"ts":1746335400000,"o":95899.4,"h":95919.1,"l":95890.1,"c":95919,"v":66500,"usd":0.69334333}
{"ts":1746335460000,"o":95919,"h":95904.4,"l":95890.1,"c":95890.1,"v":46400,"usd":0.48383379}
{"ts":1746335520000,"o":95890.1,"h":95904,"l":95890.3,"c":95890.3,"v":21400,"usd":0.22314054}
{"ts":1746335580000,"o":95890.3,"h":95890.3,"l":95847,"c":95866,"v":310000,"usd":3.23380757}
{"ts":1746335640000,"o":95866,"h":95889.5,"l":95857.4,"c":95889.5,"v":8900,"usd":0.0928312}
{"ts":1746335700000,"o":95889.5,"h":95897.6,"l":95882.6,"c":95882.6,"v":62900,"usd":0.65594574}
{"ts":1746335760000,"o":95882.6,"h":95890.2,"l":95871.1,"c":95890.2,"v":28000,"usd":0.2920189}
{"ts":1746335820000,"o":95890.2,"h":95897.4,"l":95830,"c":95830,"v":163400,"usd":1.7046877}
{"ts":1746335880000,"o":95830,"h":95827.1,"l":95810,"c":95810,"v":100700,"usd":1.0508607}
{"ts":1746335940000,"o":95810,"h":95800,"l":95778,"c":95782.9,"v":117900,"usd":1.23089396}
{"ts":1746336000000,"o":95782.9,"h":95785.7,"l":95765,"c":95785.7,"v":51100,"usd":0.53358073}
{"ts":1746336060000,"o":95785.7,"h":95804.3,"l":95777.4,"c":95804.3,"v":61600,"usd":0.6430958}
{"ts":1746336120000,"o":95804.3,"h":95824.1,"l":95804.3,"c":95806.6,"v":146300,"usd":1.52699632}
{"ts":1746336180000,"o":95806.6,"h":95824,"l":95789.2,"c":95813.6,"v":260900,"usd":2.72310506}
{"ts":1746336240000,"o":95813.6,"h":95824,"l":95810.4,"c":95824,"v":5800,"usd":0.06053184}
{"ts":1746336300000,"o":95824,"h":95893.5,"l":95824.1,"c":95878,"v":285600,"usd":2.97949764}
{"ts":1746336360000,"o":95878,"h":95926.8,"l":95881.4,"c":95926.8,"v":83400,"usd":0.86960646}
{"ts":1746336420000,"o":95926.8,"h":95947.5,"l":95906.7,"c":95947.5,"v":94000,"usd":0.97987162}
{"ts":1746336480000,"o":95947.5,"h":95960,"l":95949.4,"c":95950,"v":116800,"usd":1.21722497}
{"ts":1746336540000,"o":95950,"h":95944.2,"l":95934.5,"c":95934.5,"v":134000,"usd":1.39670177}
{"ts":1746336600000,"o":95934.5,"h":95930.3,"l":95927.5,"c":95927.6,"v":98700,"usd":1.02889415}
{"ts":1746336660000,"o":95927.6,"h":95927.6,"l":95900,"c":95900,"v":86900,"usd":0.90594037}
{"ts":1746336720000,"o":95900,"h":95913.5,"l":95898,"c":95903.1,"v":32800,"usd":0.34201043}
{"ts":1746336780000,"o":95903.1,"h":95955.8,"l":95913.1,"c":95955.8,"v":206200,"usd":2.14940555}
{"ts":1746336840000,"o":95955.8,"h":95960,"l":95935.7,"c":95960,"v":14000,"usd":0.14591046}
{"ts":1746336900000,"o":95960,"h":95959.9,"l":95927.5,"c":95934.5,"v":97300,"usd":1.01407396}
{"ts":1746336960000,"o":95934.5,"h":95927.6,"l":95927.6,"c":95927.6,"v":2000,"usd":0.020849}
{"ts":1746337020000,"o":95927.6,"h":95927.5,"l":95906.1,"c":95906.1,"v":51100,"usd":0.53269657}
{"ts":1746337080000,"o":95906.1,"h":95900.1,"l":95900,"c":95900,"v":1400,"usd":0.0145985}
{"ts":1746337140000,"o":95900,"h":95900,"l":95897,"c":95897,"v":104300,"usd":1.08761769}
{"ts":1746337200000,"o":95897,"h":95897,"l":95897,"c":95897,"v":0,"usd":0}
{"ts":1746337260000,"o":95897,"h":95907.3,"l":95894.4,"c":95907.3,"v":72500,"usd":0.7559872}
{"ts":1746337320000,"o":95907.3,"h":95914.7,"l":95907.4,"c":95914.7,"v":80300,"usd":0.83723893}
{"ts":1746337380000,"o":95914.7,"h":95937,"l":95914.7,"c":95937,"v":23100,"usd":0.24080197}
{"ts":1746337440000,"o":95937,"h":95966.4,"l":95938,"c":95966.4,"v":258200,"usd":2.69073944}
{"ts":1746337500000,"o":95966.4,"h":95966.4,"l":95950,"c":95950,"v":98500,"usd":1.0264}
{"ts":1746337560000,"o":95950,"h":95990.7,"l":95940.9,"c":95990.7,"v":344900,"usd":3.59393277}
{"ts":1746337620000,"o":95990.7,"h":96030,"l":95995,"c":96013.4,"v":187200,"usd":1.9497422}
{"ts":1746337680000,"o":96013.4,"h":96013.4,"l":95967.6,"c":95971.2,"v":154400,"usd":1.60827522}
{"ts":1746337740000,"o":95971.2,"h":96013.5,"l":95977.4,"c":96007.4,"v":174900,"usd":1.82179336}
{"ts":1746337800000,"o":96007.4,"h":96020,"l":96014.6,"c":96020,"v":135500,"usd":1.41119823}
{"ts":1746337860000,"o":96020,"h":96056,"l":96022.6,"c":96056,"v":462600,"usd":4.81650087}
{"ts":1746337920000,"o":96056,"h":96052.1,"l":96022.6,"c":96040.7,"v":84800,"usd":0.88293305}
{"ts":1746337980000,"o":96040.7,"h":96059,"l":96044.6,"c":96050.1,"v":200000,"usd":2.08213945}
{"ts":1746338040000,"o":96050.1,"h":96050.1,"l":96050.1,"c":96050.1,"v":0,"usd":0}
{"ts":1746338100000,"o":96050.1,"h":96050,"l":96033.7,"c":96050,"v":265100,"usd":2.76007356}
{"ts":1746338160000,"o":96050,"h":96109.9,"l":96050.1,"c":96099.8,"v":235700,"usd":2.45346965}
{"ts":1746338220000,"o":96099.8,"h":96089.9,"l":96061.7,"c":96061.7,"v":153000,"usd":1.59234281}
{"ts":1746338280000,"o":96061.7,"h":96117.8,"l":96050,"c":96109.6,"v":509300,"usd":5.30048437}
{"ts":1746338340000,"o":96109.6,"h":96109.6,"l":96031.5,"c":96031.5,"v":172400,"usd":1.79406665}
{"ts":1746338400000,"o":96031.5,"h":96050.6,"l":96029.1,"c":96036.7,"v":34600,"usd":0.36028612}
{"ts":1746338460000,"o":96036.7,"h":96038.3,"l":96002.1,"c":96038.3,"v":117900,"usd":1.22788527}
{"ts":1746338520000,"o":96038.3,"h":96081.2,"l":96038.3,"c":96063.1,"v":141500,"usd":1.4728906}
{"ts":1746338580000,"o":96063.1,"h":96075.8,"l":96060,"c":96060.1,"v":63200,"usd":0.65782031}
{"ts":1746338640000,"o":96060.1,"h":96121.4,"l":96085.4,"c":96121.4,"v":213100,"usd":2.21714191}
{"ts":1746338700000,"o":96121.4,"h":96132.5,"l":96091.6,"c":96091.6,"v":214700,"usd":2.23354302}
{"ts":1746338760000,"o":96091.6,"h":96120,"l":96091.5,"c":96091.5,"v":111600,"usd":1.16112923}
{"ts":1746338820000,"o":96091.5,"h":96091.5,"l":96047.2,"c":96047.2,"v":130700,"usd":1.36049561}
{"ts":1746338880000,"o":96047.2,"h":96033.3,"l":95988.1,"c":95988.1,"v":285900,"usd":2.97773341}
{"ts":1746338940000,"o":95988.1,"h":96033,"l":95980.1,"c":96002.7,"v":156900,"usd":1.63400382}
{"ts":1746339000000,"o":96002.7,"h":96024.2,"l":95984.9,"c":96024.2,"v":64600,"usd":0.6729699}
{"ts":1746339060000,"o":96024.2,"h":96010.6,"l":95980.2,"c":96000.5,"v":111300,"usd":1.1594538}
{"ts":1746339120000,"o":96000.5,"h":96011,"l":95995.4,"c":96011,"v":21400,"usd":0.22289799}
{"ts":1746339180000,"o":96011,"h":96013.8,"l":95984.6,"c":96013.8,"v":20300,"usd":0.21145437}
{"ts":1746339240000,"o":96013.8,"h":96028.2,"l":95982.6,"c":95982.6,"v":140900,"usd":1.46746017}
{"ts":1746339300000,"o":95982.6,"h":96012.9,"l":95952.9,"c":96012.9,"v":171500,"usd":1.78685034}
{"ts":1746339360000,"o":96012.9,"h":96068.1,"l":96022.4,"c":96068,"v":132900,"usd":1.38388792}
{"ts":1746339420000,"o":96068,"h":96068,"l":96037.7,"c":96037.7,"v":111000,"usd":1.1555298}
{"ts":1746339480000,"o":96037.7,"h":96037.7,"l":96010,"c":96010,"v":17000,"usd":0.17702399}
{"ts":1746339540000,"o":96010,"h":96000.1,"l":95992.8,"c":95992.8,"v":45900,"usd":0.47813135}
{"ts":1746339600000,"o":95992.8,"h":95992.8,"l":95992.8,"c":95992.8,"v":0,"usd":0}
{"ts":1746339660000,"o":95992.8,"h":95992.8,"l":95972.5,"c":95978.3,"v":169800,"usd":1.76900651}
{"ts":1746339720000,"o":95978.3,"h":95991.6,"l":95972.4,"c":95972.5,"v":14100,"usd":0.146906}
{"ts":1746339780000,"o":95972.5,"h":95982.1,"l":95939.8,"c":95956.5,"v":184300,"usd":1.92052241}
{"ts":1746339840000,"o":95956.5,"h":95958.9,"l":95954,"c":95957.9,"v":57200,"usd":0.59611322}
{"ts":1746339900000,"o":95957.9,"h":95959.7,"l":95940,"c":95940,"v":86300,"usd":0.89940571}
{"ts":1746339960000,"o":95940,"h":95957.9,"l":95937.6,"c":95950,"v":117400,"usd":1.22370521}
{"ts":1746340020000,"o":95950,"h":95942.5,"l":95937.6,"c":95942.5,"v":38500,"usd":0.40130081}
{"ts":1746340080000,"o":95942.5,"h":95968.5,"l":95942.5,"c":95968.5,"v":157700,"usd":1.64353686}
{"ts":1746340140000,"o":95968.5,"h":95968.5,"l":95938.1,"c":95938.2,"v":96000,"usd":1.00033473}
{"ts":1746340200000,"o":95938.2,"h":95937.6,"l":95937.5,"c":95937.5,"v":54400,"usd":0.56703446}
{"ts":1746340260000,"o":95937.5,"h":95952.3,"l":95931.9,"c":95950,"v":133800,"usd":1.394658}
{"ts":1746340320000,"o":95950,"h":95931.9,"l":95926.4,"c":95926.4,"v":6300,"usd":0.06567361}
{"ts":1746340380000,"o":95926.4,"h":95924.6,"l":95901.6,"c":95901.6,"v":135200,"usd":1.40965768}
{"ts":1746340440000,"o":95901.6,"h":95912.7,"l":95901.5,"c":95901.5,"v":113300,"usd":1.18137169}
{"ts":1746340500000,"o":95901.5,"h":95912.7,"l":95901.5,"c":95912.7,"v":47800,"usd":0.49842799}
{"ts":1746340560000,"o":95912.7,"h":95920,"l":95901.6,"c":95910,"v":244600,"usd":2.55025052}
{"ts":1746340620000,"o":95910,"h":95938.7,"l":95918.1,"c":95938.7,"v":55900,"usd":0.58276785}
{"ts":1746340680000,"o":95938.7,"h":95938.5,"l":95900,"c":95900,"v":29300,"usd":0.30543969}
{"ts":1746340740000,"o":95900,"h":95919.8,"l":95900.1,"c":95919.8,"v":200600,"usd":2.09153583}
{"ts":1746340800000,"o":95919.8,"h":95920.6,"l":95894.4,"c":95920.6,"v":340600,"usd":3.5514373}
{"ts":1746340860000,"o":95920.6,"h":95920.6,"l":95900,"c":95900,"v":6700,"usd":0.06986271}
{"ts":1746340920000,"o":95900,"h":95891,"l":95871.2,"c":95871.3,"v":78600,"usd":0.81982647}
{"ts":1746340980000,"o":95871.3,"h":95878.8,"l":95865.6,"c":95865.6,"v":131500,"usd":1.37169364}
{"ts":1746341040000,"o":95865.6,"h":95886.8,"l":95861.4,"c":95876.1,"v":307400,"usd":3.20640959}
{"ts":1746341100000,"o":95876.1,"h":95896.8,"l":95872.2,"c":95896.8,"v":129800,"usd":1.35370318}
{"ts":1746341160000,"o":95896.8,"h":95918.6,"l":95894.3,"c":95900.1,"v":11100,"usd":0.11574671}
{"ts":1746341220000,"o":95900.1,"h":95918.9,"l":95905.4,"c":95915.6,"v":8200,"usd":0.08549764}
{"ts":1746341280000,"o":95915.6,"h":95965.1,"l":95915.5,"c":95965.1,"v":142600,"usd":1.48657094}
{"ts":1746341340000,"o":95965.1,"h":95971.4,"l":95950,"c":95950,"v":17800,"usd":0.18548915}
{"ts":1746341400000,"o":95950,"h":95947.4,"l":95947.1,"c":95947.4,"v":132600,"usd":1.38201024}
{"ts":1746341460000,"o":95947.4,"h":95966.5,"l":95958,"c":95966.5,"v":9800,"usd":0.10212504}
{"ts":1746341520000,"o":95966.5,"h":95972.8,"l":95971.9,"c":95972.8,"v":3300,"usd":0.03438475}
{"ts":1746341580000,"o":95972.8,"h":95972.8,"l":95972.8,"c":95972.8,"v":7100,"usd":0.07397916}
{"ts":1746341640000,"o":95972.8,"h":95972.1,"l":95972,"c":95972,"v":37700,"usd":0.39282269}
{"ts":1746341700000,"o":95972,"h":95972,"l":95914.4,"c":95925,"v":113500,"usd":1.183048}
{"ts":1746341760000,"o":95925,"h":95942.2,"l":95925,"c":95925,"v":2700,"usd":0.02814342}
{"ts":1746341820000,"o":95925,"h":95925,"l":95925,"c":95925,"v":0,"usd":0}
{"ts":1746341880000,"o":95925,"h":95925,"l":95913.5,"c":95913.5,"v":85800,"usd":0.89453641}
{"ts":1746341940000,"o":95913.5,"h":95910.5,"l":95910,"c":95910,"v":97200,"usd":1.01344608}
{"ts":1746342000000,"o":95910,"h":95905.9,"l":95890.5,"c":95890.5,"v":29200,"usd":0.30450718}
{"ts":1746342060000,"o":95890.5,"h":95894.3,"l":95894.3,"c":95894.3,"v":10900,"usd":0.11366629}
{"ts":1746342120000,"o":95894.3,"h":95887.8,"l":95887.8,"c":95887.8,"v":2800,"usd":0.02920092}
{"ts":1746342180000,"o":95887.8,"h":95887.8,"l":95887.8,"c":95887.8,"v":0,"usd":0}
{"ts":1746342240000,"o":95887.8,"h":95887.7,"l":95878.5,"c":95878.5,"v":5900,"usd":0.06153148}
{"ts":1746342300000,"o":95878.5,"h":95870.3,"l":95870.3,"c":95870.3,"v":15300,"usd":0.15959124}
{"ts":1746342360000,"o":95870.3,"h":95870.4,"l":95870.3,"c":95870.3,"v":9000,"usd":0.09387719}
{"ts":1746342420000,"o":95870.3,"h":95870.3,"l":95870.3,"c":95870.3,"v":100100,"usd":1.04412308}
{"ts":1746342480000,"o":95870.3,"h":95866.7,"l":95866.7,"c":95866.7,"v":10500,"usd":0.1095276}
{"ts":1746342540000,"o":95866.7,"h":95866.7,"l":95866.6,"c":95866.7,"v":26200,"usd":0.27329744}
{"ts":1746342600000,"o":95866.7,"h":95866.6,"l":95866.6,"c":95866.6,"v":32900,"usd":0.34318648}
{"ts":1746342660000,"o":95866.6,"h":95870.4,"l":95866.6,"c":95870.4,"v":291000,"usd":3.03541856}
{"ts":1746342720000,"o":95870.4,"h":95901,"l":95870.4,"c":95901,"v":45900,"usd":0.47872067}
{"ts":1746342780000,"o":95901,"h":95951,"l":95908.9,"c":95951,"v":157500,"usd":1.64209341}
{"ts":1746342840000,"o":95951,"h":96054.9,"l":95952,"c":96054.9,"v":257200,"usd":2.67927208}
{"ts":1746342900000,"o":96054.9,"h":96035.9,"l":96028.4,"c":96028.5,"v":45500,"usd":0.47380448}
{"ts":1746342960000,"o":96028.5,"h":96055,"l":96025.8,"c":96025.9,"v":52700,"usd":0.54869325}
{"ts":1746343020000,"o":96025.9,"h":96054.2,"l":96034.5,"c":96054.2,"v":109800,"usd":1.14330623}
{"ts":1746343080000,"o":96054.2,"h":96059.9,"l":96050,"c":96050,"v":107200,"usd":1.11601069}
{"ts":1746343140000,"o":96050,"h":96035.5,"l":96020,"c":96020,"v":109500,"usd":1.14029632}
{"ts":1746343200000,"o":96020,"h":96012.5,"l":95954.8,"c":95982.4,"v":276200,"usd":2.87779733}
{"ts":1746343260000,"o":95982.4,"h":95980.7,"l":95974.4,"c":95980.7,"v":2800,"usd":0.02917426}
{"ts":1746343320000,"o":95980.7,"h":95982.4,"l":95972,"c":95982.4,"v":119200,"usd":1.24200667}
{"ts":1746343380000,"o":95982.4,"h":95972,"l":95963.4,"c":95963.4,"v":99600,"usd":1.03780239}
{"ts":1746343440000,"o":95963.4,"h":95963.5,"l":95940,"c":95940,"v":140800,"usd":1.46728394}
{"ts":1746343500000,"o":95940,"h":95938.2,"l":95938.2,"c":95938.2,"v":300,"usd":0.00312702}
{"ts":1746343560000,"o":95938.2,"h":95938.3,"l":95938.2,"c":95938.3,"v":11200,"usd":0.11674208}
{"ts":1746343620000,"o":95938.3,"h":95938.3,"l":95930.1,"c":95930.1,"v":202100,"usd":2.10657064}
{"ts":1746343680000,"o":95930.1,"h":95921.8,"l":95892,"c":95892,"v":16200,"usd":0.16891867}
{"ts":1746343740000,"o":95892,"h":95900,"l":95878.5,"c":95878.5,"v":35900,"usd":0.37439346}
{"ts":1746343800000,"o":95878.5,"h":95894.2,"l":95878.6,"c":95894.2,"v":155300,"usd":1.61976238}
{"ts":1746343860000,"o":95894.2,"h":95889.8,"l":95878.6,"c":95878.6,"v":1300,"usd":0.01355757}
{"ts":1746343920000,"o":95878.6,"h":95878.5,"l":95863,"c":95863,"v":142500,"usd":1.48633014}
{"ts":1746343980000,"o":95863,"h":95863,"l":95836.8,"c":95836.9,"v":146300,"usd":1.52621527}
{"ts":1746344040000,"o":95836.9,"h":95848.1,"l":95836.9,"c":95845.4,"v":73100,"usd":0.76271969}
{"ts":1746344100000,"o":95845.4,"h":95856.3,"l":95812.8,"c":95846.3,"v":103200,"usd":1.07693026}
{"ts":1746344160000,"o":95846.3,"h":95838.1,"l":95812.8,"c":95827.1,"v":32400,"usd":0.33813816}
{"ts":1746344220000,"o":95827.1,"h":95817.9,"l":95817.8,"c":95817.8,"v":500,"usd":0.00521825}
{"ts":1746344280000,"o":95817.8,"h":95856,"l":95812.9,"c":95813.1,"v":86400,"usd":0.90157329}
{"ts":1746344340000,"o":95813.1,"h":95813.1,"l":95813,"c":95813,"v":30600,"usd":0.3193722}
{"ts":1746344400000,"o":95813,"h":95813.1,"l":95806.9,"c":95806.9,"v":372700,"usd":3.88996965}
{"ts":1746344460000,"o":95806.9,"h":95806,"l":95787.2,"c":95798.6,"v":173300,"usd":1.80892168}
{"ts":1746344520000,"o":95798.6,"h":95806.6,"l":95795.4,"c":95806.2,"v":54100,"usd":0.56474413}
{"ts":1746344580000,"o":95806.2,"h":95819.8,"l":95805.9,"c":95819.8,"v":69600,"usd":0.72644543}
{"ts":1746344640000,"o":95819.8,"h":95833.9,"l":95819.8,"c":95830.8,"v":86000,"usd":0.89741483}
{"ts":1746344700000,"o":95830.8,"h":95830.8,"l":95819.9,"c":95819.9,"v":59100,"usd":0.61676256}
{"ts":1746344760000,"o":95819.9,"h":95849.6,"l":95807.9,"c":95849.6,"v":33400,"usd":0.34853566}
{"ts":1746344820000,"o":95849.6,"h":95855.8,"l":95841.8,"c":95855.8,"v":52200,"usd":0.54462226}
{"ts":1746344880000,"o":95855.8,"h":95875.8,"l":95832.1,"c":95834.9,"v":343000,"usd":3.57810698}
{"ts":1746344940000,"o":95834.9,"h":95834.8,"l":95796.7,"c":95796.8,"v":101600,"usd":1.06040505}
{"ts":1746345000000,"o":95796.8,"h":95852,"l":95805.2,"c":95852,"v":55300,"usd":0.57713909}
{"ts":1746345060000,"o":95852,"h":95861.6,"l":95838.2,"c":95849.2,"v":66300,"usd":0.69172046}
{"ts":1746345120000,"o":95849.2,"h":95863.8,"l":95849.2,"c":95854.3,"v":28800,"usd":0.30045187}
{"ts":1746345180000,"o":95854.3,"h":95851.4,"l":95809.1,"c":95809.1,"v":198200,"usd":2.06834359}
{"ts":1746345240000,"o":95809.1,"h":95834.7,"l":95809.2,"c":95830.6,"v":71600,"usd":0.74720845}
{"ts":1746345300000,"o":95830.6,"h":95832.3,"l":95816.4,"c":95832.3,"v":120700,"usd":1.25958793}
{"ts":1746345360000,"o":95832.3,"h":95848.2,"l":95805.4,"c":95805.4,"v":193000,"usd":2.01424532}
{"ts":1746345420000,"o":95805.4,"h":95808.3,"l":95789.7,"c":95789.8,"v":660200,"usd":6.89158028}
{"ts":1746345480000,"o":95789.8,"h":95819.9,"l":95789.9,"c":95819.3,"v":69300,"usd":0.72340355}
{"ts":1746345540000,"o":95819.3,"h":95850.5,"l":95819.9,"c":95836.1,"v":79000,"usd":0.82432065}
{"ts":1746345600000,"o":95836.1,"h":95858.4,"l":95836,"c":95851,"v":84500,"usd":0.88164556}
{"ts":1746345660000,"o":95851,"h":95894.9,"l":95856.3,"c":95874.4,"v":211700,"usd":2.20804423}
{"ts":1746345720000,"o":95874.4,"h":95900,"l":95870.1,"c":95900,"v":31800,"usd":0.33169285}
{"ts":1746345780000,"o":95900,"h":95899.9,"l":95894.1,"c":95894.3,"v":36000,"usd":0.37539862}
{"ts":1746345840000,"o":95894.3,"h":95900,"l":95878.9,"c":95890.5,"v":26700,"usd":0.27843422}
{"ts":1746345900000,"o":95890.5,"h":95890.6,"l":95890.6,"c":95890.6,"v":1200,"usd":0.01251432}
{"ts":1746345960000,"o":95890.6,"h":95890.6,"l":95890.6,"c":95890.6,"v":800,"usd":0.00834288}
{"ts":1746346020000,"o":95890.6,"h":95890.6,"l":95860.5,"c":95860.5,"v":1009100,"usd":10.52358368}
{"ts":1746346080000,"o":95860.5,"h":95866.4,"l":95866.3,"c":95866.3,"v":18400,"usd":0.19193408}
{"ts":1746346140000,"o":95866.3,"h":95864.9,"l":95855.9,"c":95855.9,"v":34200,"usd":0.35675712}
{"ts":1746346200000,"o":95855.9,"h":95855.9,"l":95855.9,"c":95855.9,"v":0,"usd":0}
{"ts":1746346260000,"o":95855.9,"h":95862.2,"l":95851,"c":95851,"v":71600,"usd":0.74695802}
{"ts":1746346320000,"o":95851,"h":95861.7,"l":95860.7,"c":95861.7,"v":10000,"usd":0.10431796}
{"ts":1746346380000,"o":95861.7,"h":95869.2,"l":95861.1,"c":95869.2,"v":68200,"usd":0.71143631}
{"ts":1746346440000,"o":95869.2,"h":95869.8,"l":95869.8,"c":95869.8,"v":24300,"usd":0.25346844}
{"ts":1746346500000,"o":95869.8,"h":95869.8,"l":95869.8,"c":95869.8,"v":21600,"usd":0.22530528}
{"ts":1746346560000,"o":95869.8,"h":95869.9,"l":95806,"c":95816.7,"v":385600,"usd":4.02274122}
{"ts":1746346620000,"o":95816.7,"h":95816.4,"l":95788.8,"c":95816.1,"v":226900,"usd":2.36841339}
{"ts":1746346680000,"o":95816.1,"h":95810.9,"l":95802.7,"c":95802.7,"v":13200,"usd":0.13777705}
{"ts":1746346740000,"o":95802.7,"h":95805.8,"l":95805.8,"c":95805.8,"v":4000,"usd":0.0417512}
{"ts":1746346800000,"o":95805.8,"h":95815,"l":95792.9,"c":95792.9,"v":147700,"usd":1.54166435}
{"ts":1746346860000,"o":95792.9,"h":95793,"l":95773,"c":95781,"v":123400,"usd":1.28830069}
{"ts":1746346920000,"o":95781,"h":95784.3,"l":95784.3,"c":95784.3,"v":100600,"usd":1.05027406}
{"ts":1746346980000,"o":95784.3,"h":95819.2,"l":95790,"c":95793,"v":19600,"usd":0.20458716}
{"ts":1746347040000,"o":95793,"h":95784.4,"l":95784.4,"c":95784.4,"v":3900,"usd":0.04071639}
{"ts":1746347100000,"o":95784.4,"h":95797.8,"l":95710.7,"c":95716.1,"v":255200,"usd":2.66517327}
{"ts":1746347160000,"o":95716.1,"h":95720.5,"l":95611.2,"c":95611.3,"v":1061300,"usd":11.09381549}
{"ts":1746347220000,"o":95611.3,"h":95650,"l":95602.1,"c":95607,"v":203500,"usd":2.1283087}
{"ts":1746347280000,"o":95607,"h":95655.5,"l":95601,"c":95655.5,"v":633600,"usd":6.62612181}
{"ts":1746347340000,"o":95655.5,"h":95655.9,"l":95616.7,"c":95616.7,"v":246600,"usd":2.57898413}
{"ts":1746347400000,"o":95616.7,"h":95645,"l":95601.1,"c":95645,"v":69000,"usd":0.72163461}
{"ts":1746347460000,"o":95645,"h":95675.2,"l":95620.1,"c":95620.5,"v":228300,"usd":2.38686749}
{"ts":1746347520000,"o":95620.5,"h":95620.5,"l":95569,"c":95589.8,"v":618000,"usd":6.46541824}
{"ts":1746347580000,"o":95589.8,"h":95588.5,"l":95566.4,"c":95572.1,"v":134000,"usd":1.40195917}
{"ts":1746347640000,"o":95572.1,"h":95599.6,"l":95572.2,"c":95599.6,"v":163000,"usd":1.7053161}
{"ts":1746347700000,"o":95599.6,"h":95604.2,"l":95408.1,"c":95449.6,"v":1610400,"usd":16.86426965}
{"ts":1746347760000,"o":95449.6,"h":95560.1,"l":95430.2,"c":95540,"v":781100,"usd":8.17969789}
{"ts":1746347820000,"o":95540,"h":95600,"l":95509.3,"c":95600,"v":446900,"usd":4.67634303}
{"ts":1746347880000,"o":95600,"h":95671.1,"l":95608,"c":95642,"v":597600,"usd":6.24808041}
{"ts":1746347940000,"o":95642,"h":95650.8,"l":95580,"c":95580,"v":144100,"usd":1.50723995}
{"ts":1746348000000,"o":95580,"h":95620.7,"l":95551.7,"c":95620.7,"v":244300,"usd":2.55579691}
{"ts":1746348060000,"o":95620.7,"h":95655.7,"l":95607.1,"c":95655.7,"v":402500,"usd":4.20865597}
{"ts":1746348120000,"o":95655.7,"h":95669.7,"l":95615.4,"c":95615.4,"v":227900,"usd":2.38282446}
{"ts":1746348180000,"o":95615.4,"h":95634.3,"l":95575.3,"c":95577,"v":196100,"usd":2.05134717}
{"ts":1746348240000,"o":95577,"h":95589.4,"l":95571.3,"c":95575.1,"v":71100,"usd":0.7439381}
{"ts":1746348300000,"o":95575.1,"h":95599.9,"l":95550.1,"c":95591.3,"v":100000,"usd":1.04640948}
{"ts":1746348360000,"o":95591.3,"h":95591.2,"l":95570.9,"c":95570.9,"v":190400,"usd":1.99211815}
{"ts":1746348420000,"o":95570.9,"h":95567.1,"l":95516.7,"c":95567.1,"v":261200,"usd":2.73425867}
{"ts":1746348480000,"o":95567.1,"h":95660,"l":95574.5,"c":95660,"v":155900,"usd":1.63078885}
{"ts":1746348540000,"o":95660,"h":95669.3,"l":95640.1,"c":95640.1,"v":87000,"usd":0.90954944}
{"ts":1746348600000,"o":95640.1,"h":95668,"l":95640.1,"c":95641.4,"v":123300,"usd":1.28917384}
{"ts":1746348660000,"o":95641.4,"h":95675.9,"l":95654.1,"c":95654.1,"v":123500,"usd":1.29085365}
{"ts":1746348720000,"o":95654.1,"h":95654.1,"l":95620.1,"c":95620.1,"v":223700,"usd":2.33896875}
{"ts":1746348780000,"o":95620.1,"h":95640,"l":95620.1,"c":95620.1,"v":73000,"usd":0.76332045}
{"ts":1746348840000,"o":95620.1,"h":95620.1,"l":95620.1,"c":95620.1,"v":0,"usd":0}
{"ts":1746348900000,"o":95620.1,"h":95643.9,"l":95620.1,"c":95620.1,"v":146900,"usd":1.53599084}
{"ts":1746348960000,"o":95620.1,"h":95620.1,"l":95619,"c":95619,"v":72700,"usd":0.76031111}
{"ts":1746349020000,"o":95619,"h":95647.6,"l":95619,"c":95645.4,"v":67900,"usd":0.7099884}
{"ts":1746349080000,"o":95645.4,"h":95659.9,"l":95645.2,"c":95655.4,"v":52700,"usd":0.55095417}
{"ts":1746349140000,"o":95655.4,"h":95659.6,"l":95619.7,"c":95619.7,"v":174900,"usd":1.82852701}
{"ts":1746349200000,"o":95619.7,"h":95633.8,"l":95616.3,"c":95633.6,"v":75900,"usd":0.79376982}
{"ts":1746349260000,"o":95633.6,"h":95626.1,"l":95586,"c":95586,"v":85400,"usd":0.89320979}
{"ts":1746349320000,"o":95586,"h":95580.1,"l":95567.1,"c":95578.6,"v":101900,"usd":1.06620159}
{"ts":1746349380000,"o":95578.6,"h":95568.4,"l":95555.5,"c":95555.5,"v":59200,"usd":0.61948212}
{"ts":1746349440000,"o":95555.5,"h":95552.2,"l":95547.5,"c":95547.6,"v":11200,"usd":0.11721576}
{"ts":1746349500000,"o":95547.6,"h":95560,"l":95538.7,"c":95560,"v":525700,"usd":5.50205008}
{"ts":1746349560000,"o":95560,"h":95563.2,"l":95538.8,"c":95546.5,"v":53900,"usd":0.56406726}
{"ts":1746349620000,"o":95546.5,"h":95546.5,"l":95546.4,"c":95546.5,"v":119700,"usd":1.25279217}
{"ts":1746349680000,"o":95546.5,"h":95569.5,"l":95551.4,"c":95551.4,"v":50000,"usd":0.52322011}
{"ts":1746349740000,"o":95551.4,"h":95626.4,"l":95535,"c":95626.4,"v":222500,"usd":2.32830348}
{"ts":1746349800000,"o":95626.4,"h":95648.6,"l":95628.3,"c":95648.6,"v":55300,"usd":0.57823513}
{"ts":1746349860000,"o":95648.6,"h":95657.9,"l":95647.1,"c":95647.1,"v":33900,"usd":0.35440922}
{"ts":1746349920000,"o":95647.1,"h":95638,"l":95610,"c":95610.1,"v":224600,"usd":2.34864654}
{"ts":1746349980000,"o":95610.1,"h":95630,"l":95624.5,"c":95624.5,"v":2200,"usd":0.02300557}
{"ts":1746350040000,"o":95624.5,"h":95658.5,"l":95624.5,"c":95658.5,"v":137100,"usd":1.43334798}
{"ts":1746350100000,"o":95658.5,"h":95658.5,"l":95627.9,"c":95627.9,"v":35600,"usd":0.37222548}
{"ts":1746350160000,"o":95627.9,"h":95620.1,"l":95589.8,"c":95602.1,"v":68000,"usd":0.71123725}
{"ts":1746350220000,"o":95602.1,"h":95602.6,"l":95602.1,"c":95602.6,"v":24300,"usd":0.254178}
{"ts":1746350280000,"o":95602.6,"h":95607.5,"l":95569.6,"c":95569.6,"v":138500,"usd":1.44876249}
{"ts":1746350340000,"o":95569.6,"h":95561.2,"l":95535.7,"c":95535.7,"v":36900,"usd":0.38615989}
{"ts":1746350400000,"o":95535.7,"h":95551.2,"l":95535.8,"c":95536.4,"v":207800,"usd":2.17510356}
{"ts":1746350460000,"o":95536.4,"h":95568.2,"l":95535.8,"c":95551.9,"v":133500,"usd":1.39730509}
{"ts":1746350520000,"o":95551.9,"h":95566.3,"l":95535.8,"c":95545.8,"v":228700,"usd":2.39372507}
{"ts":1746350580000,"o":95545.8,"h":95552.9,"l":95545.9,"c":95547.5,"v":46000,"usd":0.48144424}
{"ts":1746350640000,"o":95547.5,"h":95547.4,"l":95533.9,"c":95533.9,"v":118000,"usd":1.23511606}
{"ts":1746350700000,"o":95533.9,"h":95533,"l":95472,"c":95482.9,"v":676900,"usd":7.08858991}
{"ts":1746350760000,"o":95482.9,"h":95509.9,"l":95488.1,"c":95499.6,"v":172800,"usd":1.80955029}
{"ts":1746350820000,"o":95499.6,"h":95488.3,"l":95436.7,"c":95444.6,"v":105700,"usd":1.10720421}
{"ts":1746350880000,"o":95444.6,"h":95463.9,"l":95439.6,"c":95439.6,"v":221000,"usd":2.31544683}
{"ts":1746350940000,"o":95439.6,"h":95460,"l":95434.1,"c":95439.7,"v":149400,"usd":1.56543647}
{"ts":1746351000000,"o":95439.7,"h":95470.3,"l":95431.7,"c":95466.2,"v":552600,"usd":5.78993382}
{"ts":1746351060000,"o":95466.2,"h":95466.1,"l":95451.3,"c":95451.3,"v":13000,"usd":0.1361871}
{"ts":1746351120000,"o":95451.3,"h":95451.4,"l":95408.9,"c":95423.3,"v":329400,"usd":3.45184443}
{"ts":1746351180000,"o":95423.3,"h":95515.5,"l":95423.4,"c":95515.5,"v":244900,"usd":2.56559302}
{"ts":1746351240000,"o":95515.5,"h":95557,"l":95504.7,"c":95553.5,"v":105000,"usd":1.09913235}
{"ts":1746351300000,"o":95553.5,"h":95557,"l":95549.2,"c":95549.3,"v":34400,"usd":0.36000861}
{"ts":1746351360000,"o":95549.3,"h":95544.1,"l":95536.8,"c":95536.9,"v":102700,"usd":1.07490104}
{"ts":1746351420000,"o":95536.9,"h":95528.3,"l":95500.2,"c":95500.2,"v":88700,"usd":0.9287008}
{"ts":1746351480000,"o":95500.2,"h":95528.4,"l":95491.9,"c":95505.6,"v":1097200,"usd":11.48712677}
{"ts":1746351540000,"o":95505.6,"h":95520.5,"l":95490.2,"c":95490.2,"v":243700,"usd":2.55152543}
{"ts":1746351600000,"o":95490.2,"h":95519,"l":95490.2,"c":95515.4,"v":106500,"usd":1.11513276}
{"ts":1746351660000,"o":95515.4,"h":95496.8,"l":95476.6,"c":95476.6,"v":46700,"usd":0.4890874}
{"ts":1746351720000,"o":95476.6,"h":95525.2,"l":95476.6,"c":95525.2,"v":236100,"usd":2.47248466}
{"ts":1746351780000,"o":95525.2,"h":95522.2,"l":95508.8,"c":95508.9,"v":40300,"usd":0.42192176}
{"ts":1746351840000,"o":95508.9,"h":95508.8,"l":95488.5,"c":95488.5,"v":17300,"usd":0.1811408}
{"ts":1746351900000,"o":95488.5,"h":95483,"l":95482.8,"c":95482.9,"v":2700,"usd":0.02827737}
{"ts":1746351960000,"o":95482.9,"h":95495,"l":95440.1,"c":95466.4,"v":324900,"usd":3.40306242}
{"ts":1746352020000,"o":95466.4,"h":95465.5,"l":95435.5,"c":95465.5,"v":164500,"usd":1.72350557}
{"ts":1746352080000,"o":95465.5,"h":95457.4,"l":95450.1,"c":95450.1,"v":110300,"usd":1.15549985}
{"ts":1746352140000,"o":95450.1,"h":95513.7,"l":95446.6,"c":95512.5,"v":158200,"usd":1.65700033}
{"ts":1746352200000,"o":95512.5,"h":95506,"l":95490.1,"c":95490.1,"v":36500,"usd":0.38218195}
{"ts":1746352260000,"o":95490.1,"h":95497,"l":95490,"c":95497,"v":148900,"usd":1.55932147}
{"ts":1746352320000,"o":95497,"h":95505.5,"l":95499.5,"c":95505.5,"v":23600,"usd":0.24712004}
{"ts":1746352380000,"o":95505.5,"h":95518.3,"l":95505.5,"c":95518.3,"v":92600,"usd":0.96949624}
{"ts":1746352440000,"o":95518.3,"h":95538.9,"l":95518.3,"c":95528,"v":39100,"usd":0.40929607}
{"ts":1746352500000,"o":95528,"h":95539.9,"l":95533.5,"c":95539.9,"v":49500,"usd":0.518137}
{"ts":1746352560000,"o":95539.9,"h":95528,"l":95510.4,"c":95510.4,"v":16200,"usd":0.16958432}
{"ts":1746352620000,"o":95510.4,"h":95510.4,"l":95510.4,"c":95510.4,"v":2000,"usd":0.0209402}
{"ts":1746352680000,"o":95510.4,"h":95510.3,"l":95497.5,"c":95497.5,"v":100300,"usd":1.05021076}
{"ts":1746352740000,"o":95497.5,"h":95497.5,"l":95467.6,"c":95467.7,"v":227500,"usd":2.38249484}
{"ts":1746352800000,"o":95467.7,"h":95467.7,"l":95467.7,"c":95467.7,"v":45700,"usd":0.47869379}
{"ts":1746352860000,"o":95467.7,"h":95467.6,"l":95420,"c":95422.3,"v":341300,"usd":3.57606018}
{"ts":1746352920000,"o":95422.3,"h":95435.5,"l":95434.6,"c":95434.6,"v":2800,"usd":0.02933936}
{"ts":1746352980000,"o":95434.6,"h":95462,"l":95423.4,"c":95462,"v":21400,"usd":0.22423644}
{"ts":1746353040000,"o":95462,"h":95484.2,"l":95458.6,"c":95458.6,"v":59500,"usd":0.62324122}
{"ts":1746353100000,"o":95458.6,"h":95462.8,"l":95419,"c":95419,"v":103900,"usd":1.08864067}
{"ts":1746353160000,"o":95419,"h":95414.4,"l":95400,"c":95400.1,"v":168300,"usd":1.76403143}
{"ts":1746353220000,"o":95400.1,"h":95432.1,"l":95400.1,"c":95432.1,"v":23700,"usd":0.24839022}
{"ts":1746353280000,"o":95432.1,"h":95437.3,"l":95428.8,"c":95434.9,"v":6600,"usd":0.06915928}
{"ts":1746353340000,"o":95434.9,"h":95476.5,"l":95435,"c":95476.5,"v":187500,"usd":1.96445108}
{"ts":1746353400000,"o":95476.5,"h":95476.4,"l":95464.4,"c":95464.4,"v":12400,"usd":0.12988529}
{"ts":1746353460000,"o":95464.4,"h":95447.1,"l":95432.2,"c":95432.2,"v":37800,"usd":0.39607055}
{"ts":1746353520000,"o":95432.2,"h":95432.1,"l":95384.1,"c":95399.9,"v":379500,"usd":3.97790179}
{"ts":1746353580000,"o":95399.9,"h":95440,"l":95392,"c":95439.8,"v":69600,"usd":0.72947614}
{"ts":1746353640000,"o":95439.8,"h":95439.8,"l":95439.7,"c":95439.8,"v":3600,"usd":0.03772008}
{"ts":1746353700000,"o":95439.8,"h":95439.8,"l":95439.8,"c":95439.8,"v":6000,"usd":0.0628668}
{"ts":1746353760000,"o":95439.8,"h":95439.7,"l":95404.8,"c":95404.8,"v":167100,"usd":1.75099355}
{"ts":1746353820000,"o":95404.8,"h":95440,"l":95404.6,"c":95440,"v":81200,"usd":0.85093894}
{"ts":1746353880000,"o":95440,"h":95441.9,"l":95424.4,"c":95424.4,"v":203100,"usd":2.12821051}
{"ts":1746353940000,"o":95424.4,"h":95439.2,"l":95431.2,"c":95439.1,"v":13100,"usd":0.13726373}
{"ts":1746354000000,"o":95439.1,"h":95420,"l":95291,"c":95291,"v":1136200,"usd":11.91773583}
{"ts":1746354060000,"o":95291,"h":95346.6,"l":95256.6,"c":95332.8,"v":1813200,"usd":19.02384216}
{"ts":1746354120000,"o":95332.8,"h":95333.6,"l":95295.5,"c":95320.5,"v":805400,"usd":8.44956691}
{"ts":1746354180000,"o":95320.5,"h":95340,"l":95319.4,"c":95324.4,"v":741300,"usd":7.77635933}
{"ts":1746354240000,"o":95324.4,"h":95362.5,"l":95324.6,"c":95341,"v":1711700,"usd":17.95204987}
{"ts":1746354300000,"o":95341,"h":95362.5,"l":95340.5,"c":95362.5,"v":29000,"usd":0.30412248}
{"ts":1746354360000,"o":95362.5,"h":95367,"l":95302.4,"c":95320.7,"v":448600,"usd":4.70497687}
{"ts":1746354420000,"o":95320.7,"h":95356,"l":95301.6,"c":95349.6,"v":383900,"usd":4.02706752}
{"ts":1746354480000,"o":95349.6,"h":95378.1,"l":95349.5,"c":95378,"v":216900,"usd":2.27450377}
{"ts":1746354540000,"o":95378,"h":95375.5,"l":95372.1,"c":95375.5,"v":64100,"usd":0.672085}
{"ts":1746354600000,"o":95375.5,"h":95411.1,"l":95375.5,"c":95411,"v":90500,"usd":0.94884368}
{"ts":1746354660000,"o":95411,"h":95400,"l":95351.5,"c":95400,"v":341600,"usd":3.58172654}
{"ts":1746354720000,"o":95400,"h":95440,"l":95401,"c":95437.1,"v":76900,"usd":0.80589681}
{"ts":1746354780000,"o":95437.1,"h":95445.4,"l":95420,"c":95420,"v":171800,"usd":1.80016808}
{"ts":1746354840000,"o":95420,"h":95415.5,"l":95378.3,"c":95378.3,"v":117600,"usd":1.2326768}
{"ts":1746354900000,"o":95378.3,"h":95390,"l":95375.3,"c":95375.3,"v":27700,"usd":0.29042287}
{"ts":1746354960000,"o":95375.3,"h":95406.5,"l":95372.7,"c":95406.5,"v":156500,"usd":1.64068589}
{"ts":1746355020000,"o":95406.5,"h":95439.9,"l":95406.4,"c":95430.5,"v":210700,"usd":2.20817995}
{"ts":1746355080000,"o":95430.5,"h":95430.5,"l":95430.4,"c":95430.5,"v":2300,"usd":0.02410124}
{"ts":1746355140000,"o":95430.5,"h":95469.1,"l":95430.5,"c":95443,"v":286800,"usd":3.00471784}
{"ts":1746355200000,"o":95443,"h":95446.3,"l":95440.1,"c":95446.3,"v":18200,"usd":0.19069316}
{"ts":1746355260000,"o":95446.3,"h":95461.2,"l":95432.4,"c":95432.4,"v":136900,"usd":1.4342846}
{"ts":1746355320000,"o":95432.4,"h":95461.2,"l":95432.4,"c":95456.6,"v":72600,"usd":0.7606311}
{"ts":1746355380000,"o":95456.6,"h":95472.7,"l":95448.5,"c":95448.5,"v":220000,"usd":2.3045512}
{"ts":1746355440000,"o":95448.5,"h":95463.7,"l":95443,"c":95463.7,"v":11400,"usd":0.11944221}
{"ts":1746355500000,"o":95463.7,"h":95465.6,"l":95440.4,"c":95458.4,"v":103200,"usd":1.08110384}
{"ts":1746355560000,"o":95458.4,"h":95458.8,"l":95458.4,"c":95458.4,"v":2000,"usd":0.02095155}
{"ts":1746355620000,"o":95458.4,"h":95497.9,"l":95458.4,"c":95471.5,"v":149200,"usd":1.56286281}
{"ts":1746355680000,"o":95471.5,"h":95483.1,"l":95470.2,"c":95470.2,"v":20800,"usd":0.21786168}
{"ts":1746355740000,"o":95470.2,"h":95470.2,"l":95470.1,"c":95470.1,"v":113900,"usd":1.19304555}
{"ts":1746355800000,"o":95470.1,"h":95461.4,"l":95396.6,"c":95396.6,"v":72500,"usd":0.759779}
{"ts":1746355860000,"o":95396.6,"h":95402.2,"l":95398.9,"c":95399,"v":20700,"usd":0.21698275}
{"ts":1746355920000,"o":95399,"h":95419.9,"l":95387,"c":95390,"v":138500,"usd":1.45174078}
{"ts":1746355980000,"o":95390,"h":95390,"l":95390,"c":95390,"v":0,"usd":0}
{"ts":1746356040000,"o":95390,"h":95401,"l":95358.5,"c":95372.2,"v":600200,"usd":6.29237079}
{"ts":1746356100000,"o":95372.2,"h":95415.3,"l":95372.1,"c":95415.3,"v":229400,"usd":2.40476185}
{"ts":1746356160000,"o":95415.3,"h":95420,"l":95404.6,"c":95404.6,"v":56200,"usd":0.58901877}
{"ts":1746356220000,"o":95404.6,"h":95400,"l":95399.7,"c":95399.7,"v":800,"usd":0.00838576}
{"ts":1746356280000,"o":95399.7,"h":95399.8,"l":95399.8,"c":95399.8,"v":4900,"usd":0.05136278}
{"ts":1746356340000,"o":95399.8,"h":95400.7,"l":95399.8,"c":95400.7,"v":24800,"usd":0.25995849}
{"ts":1746356400000,"o":95400.7,"h":95399.9,"l":95377.2,"c":95377.2,"v":185700,"usd":1.94663911}
{"ts":1746356460000,"o":95377.2,"h":95384.4,"l":95365.8,"c":95380,"v":2127800,"usd":22.31058832}
{"ts":1746356520000,"o":95380,"h":95372.2,"l":95350.3,"c":95354.7,"v":211200,"usd":2.2148215}
{"ts":1746356580000,"o":95354.7,"h":95373.7,"l":95357.7,"c":95358.6,"v":17700,"usd":0.18560618}
{"ts":1746356640000,"o":95358.6,"h":95365,"l":95350,"c":95358.3,"v":259100,"usd":2.71732802}
{"ts":1746356700000,"o":95358.3,"h":95384.4,"l":95350,"c":95384.4,"v":70800,"usd":0.74247213}
{"ts":1746356760000,"o":95384.4,"h":95454.1,"l":95379.1,"c":95453.8,"v":144200,"usd":1.51145055}
{"ts":1746356820000,"o":95453.8,"h":95455.4,"l":95430.1,"c":95430.1,"v":50600,"usd":0.53017046}
{"ts":1746356880000,"o":95430.1,"h":95466.9,"l":95430.1,"c":95466.9,"v":18100,"usd":0.18963955}
{"ts":1746356940000,"o":95466.9,"h":95470.2,"l":95466.9,"c":95470.2,"v":84900,"usd":0.88929}
{"ts":1746357000000,"o":95470.2,"h":95491.2,"l":95466.9,"c":95466.9,"v":143100,"usd":1.49873427}
{"ts":1746357060000,"o":95466.9,"h":95476,"l":95476,"c":95476,"v":23400,"usd":0.24508692}
{"ts":1746357120000,"o":95476,"h":95469,"l":95437.3,"c":95437.3,"v":927800,"usd":9.72036916}
{"ts":1746357180000,"o":95437.3,"h":95440,"l":95437.3,"c":95440,"v":53000,"usd":0.55533634}
{"ts":1746357240000,"o":95440,"h":95446.4,"l":95440.1,"c":95446.4,"v":16300,"usd":0.17077777}
{"ts":1746357300000,"o":95446.4,"h":95472,"l":95442.8,"c":95442.8,"v":54600,"usd":0.57197086}
{"ts":1746357360000,"o":95442.8,"h":95481.2,"l":95437.2,"c":95481.2,"v":55200,"usd":0.57816698}
{"ts":1746357420000,"o":95481.2,"h":95503.9,"l":95491.3,"c":95503.9,"v":268600,"usd":2.8126369}
{"ts":1746357480000,"o":95503.9,"h":95503.9,"l":95499.9,"c":95503.8,"v":52800,"usd":0.5528694}
{"ts":1746357540000,"o":95503.8,"h":95503.9,"l":95503.8,"c":95503.9,"v":5400,"usd":0.05654232}
{"ts":1746357600000,"o":95503.9,"h":95503.9,"l":95503.8,"c":95503.9,"v":17900,"usd":0.18742732}
{"ts":1746357660000,"o":95503.9,"h":95503.9,"l":95503.9,"c":95503.9,"v":46900,"usd":0.49108052}
{"ts":1746357720000,"o":95503.9,"h":95508,"l":95503.9,"c":95504.7,"v":296400,"usd":3.10352497}
{"ts":1746357780000,"o":95504.7,"h":95515.9,"l":95504.7,"c":95515.9,"v":210200,"usd":2.20077592}
{"ts":1746357840000,"o":95515.9,"h":95528.4,"l":95519.2,"c":95528.4,"v":105000,"usd":1.09920118}
{"ts":1746357900000,"o":95528.4,"h":95528.4,"l":95528.3,"c":95528.3,"v":180500,"usd":1.88949205}
{"ts":1746357960000,"o":95528.3,"h":95528.3,"l":95489.2,"c":95489.2,"v":111000,"usd":1.16210474}
{"ts":1746358020000,"o":95489.2,"h":95497.2,"l":95483.8,"c":95497.2,"v":55800,"usd":0.58437637}
{"ts":1746358080000,"o":95497.2,"h":95490.5,"l":95490.4,"c":95490.5,"v":115200,"usd":1.20640505}
{"ts":1746358140000,"o":95490.5,"h":95490.6,"l":95461.8,"c":95461.8,"v":27800,"usd":0.29114464}
{"ts":1746358200000,"o":95461.8,"h":95461.9,"l":95461.9,"c":95461.9,"v":13100,"usd":0.13722774}
{"ts":1746358260000,"o":95461.9,"h":95481.7,"l":95461.9,"c":95481.7,"v":90600,"usd":0.94902067}
{"ts":1746358320000,"o":95481.7,"h":95481.7,"l":95481.7,"c":95481.7,"v":0,"usd":0}
{"ts":1746358380000,"o":95481.7,"h":95472.4,"l":95467.3,"c":95472.4,"v":28800,"usd":0.30166938}
{"ts":1746358440000,"o":95472.4,"h":95475,"l":95463.6,"c":95474.5,"v":105400,"usd":1.10400768}
{"ts":1746358500000,"o":95474.5,"h":95465.6,"l":95465.6,"c":95465.6,"v":900,"usd":0.0094275}
{"ts":1746358560000,"o":95465.6,"h":95465.6,"l":95407.5,"c":95436,"v":635700,"usd":6.66084103}
{"ts":1746358620000,"o":95436,"h":95469.6,"l":95430,"c":95451.9,"v":180100,"usd":1.8869013}
{"ts":1746358680000,"o":95451.9,"h":95453,"l":95438.6,"c":95438.6,"v":18000,"usd":0.1885872}
{"ts":1746358740000,"o":95438.6,"h":95457.8,"l":95457.8,"c":95457.8,"v":14800,"usd":0.15504184}
{"ts":1746358800000,"o":95457.8,"h":95438.2,"l":95420,"c":95420.1,"v":109300,"usd":1.1452476}
{"ts":1746358860000,"o":95420.1,"h":95422.1,"l":95410.1,"c":95419.3,"v":99300,"usd":1.0406859}
{"ts":1746358920000,"o":95419.3,"h":95419.4,"l":95419.3,"c":95419.3,"v":15400,"usd":0.16139353}
{"ts":1746358980000,"o":95419.3,"h":95427.2,"l":95419.4,"c":95427.2,"v":147800,"usd":1.54894392}
{"ts":1746359040000,"o":95427.2,"h":95427.2,"l":95427.2,"c":95427.2,"v":92100,"usd":0.96513432}
{"ts":1746359100000,"o":95427.2,"h":95427.2,"l":95427.2,"c":95427.2,"v":0,"usd":0}
{"ts":1746359160000,"o":95427.2,"h":95446.6,"l":95427.2,"c":95446.5,"v":157100,"usd":1.64618404}
{"ts":1746359220000,"o":95446.5,"h":95424.8,"l":95424.7,"c":95424.8,"v":111000,"usd":1.1632245}
{"ts":1746359280000,"o":95424.8,"h":95424.8,"l":95424.8,"c":95424.8,"v":0,"usd":0}
{"ts":1746359340000,"o":95424.8,"h":95438.5,"l":95426.6,"c":95426.6,"v":11800,"usd":0.12365457}
{"ts":1746359400000,"o":95426.6,"h":95426.6,"l":95426.5,"c":95426.6,"v":25900,"usd":0.27141387}
{"ts":1746359460000,"o":95426.6,"h":95426.6,"l":95420.1,"c":95421.8,"v":103500,"usd":1.08464616}
{"ts":1746359520000,"o":95421.8,"h":95420.1,"l":95407.1,"c":95407.1,"v":289300,"usd":3.03210457}
{"ts":1746359580000,"o":95407.1,"h":95407.1,"l":95379.8,"c":95379.8,"v":48000,"usd":0.50314893}
{"ts":1746359640000,"o":95379.8,"h":95362.5,"l":95362.4,"c":95362.5,"v":60400,"usd":0.63337252}
{"ts":1746359700000,"o":95362.5,"h":95368.1,"l":95362.7,"c":95362.7,"v":18800,"usd":0.19713152}
{"ts":1746359760000,"o":95362.7,"h":95382.5,"l":95362.7,"c":95382.5,"v":27300,"usd":0.28627515}
{"ts":1746359820000,"o":95382.5,"h":95390,"l":95380.7,"c":95390,"v":31600,"usd":0.33130174}
{"ts":1746359880000,"o":95390,"h":95390,"l":95380.6,"c":95380.6,"v":28300,"usd":0.29667749}
{"ts":1746359940000,"o":95380.6,"h":95362.5,"l":95362.5,"c":95362.5,"v":63100,"usd":0.66168553}
{"ts":1746360000000,"o":95362.5,"h":95393.8,"l":95370,"c":95393.3,"v":75200,"usd":0.78845634}
{"ts":1746360060000,"o":95393.3,"h":95385.1,"l":95380.2,"c":95381.7,"v":40400,"usd":0.423561}
{"ts":1746360120000,"o":95381.7,"h":95433.9,"l":95392.8,"c":95433.9,"v":260200,"usd":2.7273888}
{"ts":1746360180000,"o":95433.9,"h":95448.4,"l":95433.9,"c":95448.3,"v":124900,"usd":1.3086979}
{"ts":1746360240000,"o":95448.3,"h":95448.4,"l":95448.3,"c":95448.4,"v":4900,"usd":0.05133681}
{"ts":1746360300000,"o":95448.4,"h":95448.4,"l":95448.4,"c":95448.4,"v":5000,"usd":0.0523845}
{"ts":1746360360000,"o":95448.4,"h":95448.4,"l":95448.4,"c":95448.4,"v":5600,"usd":0.05867064}
{"ts":1746360420000,"o":95448.4,"h":95452.7,"l":95441.3,"c":95441.3,"v":100400,"usd":1.05187284}
{"ts":1746360480000,"o":95441.3,"h":95441.2,"l":95430.5,"c":95430.5,"v":6900,"usd":0.07229866}
{"ts":1746360540000,"o":95430.5,"h":95430.6,"l":95407,"c":95407,"v":105700,"usd":1.10761515}
{"ts":1746360600000,"o":95407,"h":95407,"l":95407,"c":95407,"v":0,"usd":0}
{"ts":1746360660000,"o":95407,"h":95406.9,"l":95390.5,"c":95390.5,"v":56900,"usd":0.59647592}
{"ts":1746360720000,"o":95390.5,"h":95440,"l":95390.5,"c":95440,"v":133000,"usd":1.39400275}
{"ts":1746360780000,"o":95440,"h":95450.8,"l":95440,"c":95449.4,"v":120900,"usd":1.26676141}
{"ts":1746360840000,"o":95449.4,"h":95450.9,"l":95449.5,"c":95450.9,"v":17700,"usd":0.18543752}
{"ts":1746360900000,"o":95450.9,"h":95460,"l":95457.8,"c":95460,"v":119800,"usd":1.25500076}
{"ts":1746360960000,"o":95460,"h":95539.8,"l":95472.5,"c":95539.7,"v":398700,"usd":4.17469548}
{"ts":1746361020000,"o":95539.7,"h":95550,"l":95520.8,"c":95520.8,"v":434500,"usd":4.54769306}
{"ts":1746361080000,"o":95520.8,"h":95552,"l":95520.8,"c":95535.6,"v":71800,"usd":0.75158348}
{"ts":1746361140000,"o":95535.6,"h":95535.7,"l":95510.2,"c":95510.4,"v":89200,"usd":0.93371199}
{"ts":1746361200000,"o":95510.4,"h":95510.4,"l":95510.3,"c":95510.3,"v":3100,"usd":0.03245731}
{"ts":1746361260000,"o":95510.3,"h":95510.4,"l":95462.3,"c":95462.3,"v":377600,"usd":3.95373544}
{"ts":1746361320000,"o":95462.3,"h":95457.9,"l":95457.8,"c":95457.9,"v":6900,"usd":0.07228302}
{"ts":1746361380000,"o":95457.9,"h":95457.8,"l":95432.2,"c":95432.3,"v":257200,"usd":2.69463679}
{"ts":1746361440000,"o":95432.3,"h":95432.3,"l":95432.2,"c":95432.2,"v":34400,"usd":0.36046384}
{"ts":1746361500000,"o":95432.2,"h":95432.2,"l":95410,"c":95421.1,"v":176500,"usd":1.84965262}
{"ts":1746361560000,"o":95421.1,"h":95432.3,"l":95431.9,"c":95432.3,"v":21500,"usd":0.22529174}
{"ts":1746361620000,"o":95432.3,"h":95432.2,"l":95414.8,"c":95414.8,"v":96900,"usd":1.01537899}
{"ts":1746361680000,"o":95414.8,"h":95429.6,"l":95414.9,"c":95429.6,"v":103600,"usd":1.0857403}
{"ts":1746361740000,"o":95429.6,"h":95452,"l":95432.3,"c":95452,"v":157100,"usd":1.64616}
{"ts":1746361800000,"o":95452,"h":95451.9,"l":95438.5,"c":95438.5,"v":23000,"usd":0.24095965}
{"ts":1746361860000,"o":95438.5,"h":95426.8,"l":95410,"c":95424.6,"v":171000,"usd":1.79203653}
{"ts":1746361920000,"o":95424.6,"h":95447.8,"l":95427.8,"c":95447.7,"v":71200,"usd":0.74608575}
{"ts":1746361980000,"o":95447.7,"h":95469.9,"l":95436.1,"c":95469.9,"v":194700,"usd":2.0396945}
{"ts":1746362040000,"o":95469.9,"h":95469.9,"l":95428.1,"c":95428.1,"v":167400,"usd":1.75369842}
{"ts":1746362100000,"o":95428.1,"h":95420.2,"l":95420.2,"c":95420.2,"v":2000,"usd":0.02096}
{"ts":1746362160000,"o":95420.2,"h":95420.1,"l":95414.1,"c":95419.8,"v":6800,"usd":0.07126454}
{"ts":1746362220000,"o":95419.8,"h":95419.8,"l":95419.8,"c":95419.8,"v":7000,"usd":0.07336}
{"ts":1746362280000,"o":95419.8,"h":95419.7,"l":95408.3,"c":95418.3,"v":107600,"usd":1.12770312}
{"ts":1746362340000,"o":95418.3,"h":95448.4,"l":95415.5,"c":95448.4,"v":69300,"usd":0.72627425}
{"ts":1746362400000,"o":95448.4,"h":95469.7,"l":95440,"c":95440,"v":152800,"usd":1.60071285}
{"ts":1746362460000,"o":95440,"h":95434.2,"l":95433,"c":95434.2,"v":4200,"usd":0.04400998}
{"ts":1746362520000,"o":95434.2,"h":95490.6,"l":95434.2,"c":95490.6,"v":374500,"usd":3.92234978}
{"ts":1746362580000,"o":95490.6,"h":95490.6,"l":95490.5,"c":95490.6,"v":24800,"usd":0.25971056}
{"ts":1746362640000,"o":95490.6,"h":95497.9,"l":95488.3,"c":95488.4,"v":45700,"usd":0.47855711}
{"ts":1746362700000,"o":95488.4,"h":95488.4,"l":95488.3,"c":95488.3,"v":2000,"usd":0.020945}
{"ts":1746362760000,"o":95488.3,"h":95500.7,"l":95488.4,"c":95500,"v":226600,"usd":2.37291567}
{"ts":1746362820000,"o":95500,"h":95500.4,"l":95489.2,"c":95500.4,"v":2500,"usd":0.0261798}
{"ts":1746362880000,"o":95500.4,"h":95565.4,"l":95500.5,"c":95553.4,"v":493600,"usd":5.16644206}
{"ts":1746362940000,"o":95553.4,"h":95553.4,"l":95553.4,"c":95553.4,"v":65800,"usd":0.68862332}
{"ts":1746363000000,"o":95553.4,"h":95553.5,"l":95553.5,"c":95553.5,"v":700,"usd":0.00732571}
{"ts":1746363060000,"o":95553.5,"h":95553.5,"l":95553.4,"c":95553.5,"v":12600,"usd":0.13186339}
{"ts":1746363120000,"o":95553.5,"h":95553.5,"l":95523.9,"c":95523.9,"v":319300,"usd":3.34189197}
{"ts":1746363180000,"o":95523.9,"h":95538.3,"l":95520,"c":95520,"v":106700,"usd":1.11696173}
{"ts":1746363240000,"o":95520,"h":95520,"l":95490.1,"c":95490.1,"v":144600,"usd":1.51402651}
{"ts":1746363300000,"o":95490.1,"h":95502,"l":95490.2,"c":95502,"v":34400,"usd":0.36024335}
{"ts":1746363360000,"o":95502,"h":95535.7,"l":95503.4,"c":95507.1,"v":108300,"usd":1.13364991}
{"ts":1746363420000,"o":95507.1,"h":95510.1,"l":95500,"c":95500,"v":38100,"usd":0.39891387}
{"ts":1746363480000,"o":95500,"h":95491.3,"l":95458.2,"c":95458.2,"v":115100,"usd":1.2056154}
{"ts":1746363540000,"o":95458.2,"h":95450.1,"l":95450.1,"c":95450.1,"v":59600,"usd":0.62441132}
{"ts":1746363600000,"o":95450.1,"h":95457.9,"l":95450,"c":95450,"v":97900,"usd":1.02558109}
{"ts":1746363660000,"o":95450,"h":95453.1,"l":95442.6,"c":95453.1,"v":25700,"usd":0.26926803}
{"ts":1746363720000,"o":95453.1,"h":95499.4,"l":95457.9,"c":95499.3,"v":156200,"usd":1.63616389}
{"ts":1746363780000,"o":95499.3,"h":95482,"l":95481.9,"c":95481.9,"v":3000,"usd":0.0314196}
{"ts":1746363840000,"o":95481.9,"h":95529.5,"l":95482,"c":95529.5,"v":150300,"usd":1.57370774}
{"ts":1746363900000,"o":95529.5,"h":95549.6,"l":95529.4,"c":95549.6,"v":39200,"usd":0.41028008}
{"ts":1746363960000,"o":95549.6,"h":95571.6,"l":95554.6,"c":95565.3,"v":147300,"usd":1.54134455}
{"ts":1746364020000,"o":95565.3,"h":95555.9,"l":95520,"c":95520,"v":65000,"usd":0.68032435}
{"ts":1746364080000,"o":95520,"h":95520,"l":95517.2,"c":95520,"v":53400,"usd":0.55906056}
{"ts":1746364140000,"o":95520,"h":95529.5,"l":95512.8,"c":95519.9,"v":25900,"usd":0.27116018}
{"ts":1746364200000,"o":95519.9,"h":95518.8,"l":95479.7,"c":95479.7,"v":26500,"usd":0.27748202}
{"ts":1746364260000,"o":95479.7,"h":95479.8,"l":95467.3,"c":95467.3,"v":155900,"usd":1.63284747}
{"ts":1746364320000,"o":95467.3,"h":95469.8,"l":95460,"c":95460.4,"v":96700,"usd":1.01295979}
{"ts":1746364380000,"o":95460.4,"h":95460.3,"l":95451.8,"c":95451.8,"v":118800,"usd":1.24450227}
{"ts":1746364440000,"o":95451.8,"h":95451.8,"l":95424,"c":95424,"v":229100,"usd":2.40067693}
{"ts":1746364500000,"o":95424,"h":95432.8,"l":95424.1,"c":95424.2,"v":47300,"usd":0.49567826}
{"ts":1746364560000,"o":95424.2,"h":95424.2,"l":95424,"c":95424,"v":300500,"usd":3.14908975}
{"ts":1746364620000,"o":95424,"h":95424.1,"l":95353,"c":95353,"v":241400,"usd":2.53038046}
{"ts":1746364680000,"o":95353,"h":95362.5,"l":95345.2,"c":95362.5,"v":192200,"usd":2.01577274}
{"ts":1746364740000,"o":95362.5,"h":95346.1,"l":95320.7,"c":95332.8,"v":214800,"usd":2.25303853}
{"ts":1746364800000,"o":95332.8,"h":95349.2,"l":95313.1,"c":95313.1,"v":490900,"usd":5.14920689}
{"ts":1746364860000,"o":95313.1,"h":95336.3,"l":95313,"c":95323.2,"v":244000,"usd":2.55974926}
{"ts":1746364920000,"o":95323.2,"h":95360,"l":95323.3,"c":95360,"v":148100,"usd":1.5533414}
{"ts":1746364980000,"o":95360,"h":95365.8,"l":95322.6,"c":95323,"v":2551000,"usd":26.75696333}
{"ts":1746365040000,"o":95323,"h":95322.6,"l":95290,"c":95290,"v":253500,"usd":2.65985687}
{"ts":1746365100000,"o":95290,"h":95322.6,"l":95288,"c":95304.7,"v":346200,"usd":3.63309561}
{"ts":1746365160000,"o":95304.7,"h":95320,"l":95294.1,"c":95313.2,"v":20000,"usd":0.20986859}
{"ts":1746365220000,"o":95313.2,"h":95313.9,"l":95286.3,"c":95299,"v":404600,"usd":4.24597154}
{"ts":1746365280000,"o":95299,"h":95316,"l":95306.4,"c":95315.3,"v":32800,"usd":0.34414}
{"ts":1746365340000,"o":95315.3,"h":95361.5,"l":95318.7,"c":95361.4,"v":230900,"usd":2.42196261}
{"ts":1746365400000,"o":95361.4,"h":95399.6,"l":95361.3,"c":95399.6,"v":161100,"usd":1.68927151}
{"ts":1746365460000,"o":95399.6,"h":95399.5,"l":95379.4,"c":95396.3,"v":40000,"usd":0.41930996}
{"ts":1746365520000,"o":95396.3,"h":95396.3,"l":95348,"c":95348,"v":136200,"usd":1.42785244}
{"ts":1746365580000,"o":95348,"h":95342,"l":95301.2,"c":95301.3,"v":261500,"usd":2.74323069}
{"ts":1746365640000,"o":95301.3,"h":95337.3,"l":95277.5,"c":95337.3,"v":154100,"usd":1.61711335}
{"ts":1746365700000,"o":95337.3,"h":95337.3,"l":95313,"c":95313,"v":113300,"usd":1.18847828}
{"ts":1746365760000,"o":95313,"h":95310,"l":95280.6,"c":95308.2,"v":66000,"usd":0.69265611}
{"ts":1746365820000,"o":95308.2,"h":95309.1,"l":95290.2,"c":95309.1,"v":134200,"usd":1.40830095}
{"ts":1746365880000,"o":95309.1,"h":95353.8,"l":95309.9,"c":95353.8,"v":67900,"usd":0.71223868}
{"ts":1746365940000,"o":95353.8,"h":95360,"l":95352.1,"c":95352.1,"v":43200,"usd":0.45303508}
{"ts":1746366000000,"o":95352.1,"h":95341.9,"l":95309.7,"c":95309.7,"v":69000,"usd":0.72378625}
{"ts":1746366060000,"o":95309.7,"h":95325,"l":95290,"c":95290,"v":127300,"usd":1.33583731}
{"ts":1746366120000,"o":95290,"h":95290,"l":95276.6,"c":95281.2,"v":165400,"usd":1.73585795}
{"ts":1746366180000,"o":95281.2,"h":95285.6,"l":95258.1,"c":95267.1,"v":178800,"usd":1.87680078}
{"ts":1746366240000,"o":95267.1,"h":95273.3,"l":95251.7,"c":95257,"v":68200,"usd":0.71595428}
{"ts":1746366300000,"o":95257,"h":95252.8,"l":95220.3,"c":95222.1,"v":484500,"usd":5.08744364}
{"ts":1746366360000,"o":95222.1,"h":95283.8,"l":95206,"c":95272.5,"v":926300,"usd":9.72503983}
{"ts":1746366420000,"o":95272.5,"h":95272.4,"l":95188,"c":95220,"v":298700,"usd":3.13717098}
{"ts":1746366480000,"o":95220,"h":95228.4,"l":95190.5,"c":95225,"v":516600,"usd":5.42597463}
{"ts":1746366540000,"o":95225,"h":95258.2,"l":95223.4,"c":95258.2,"v":178300,"usd":1.87204432}
{"ts":1746366600000,"o":95258.2,"h":95255.9,"l":95242.7,"c":95254,"v":34900,"usd":0.36641085}
{"ts":1746366660000,"o":95254,"h":95317.4,"l":95253.9,"c":95306,"v":223600,"usd":2.34682295}
{"ts":1746366720000,"o":95306,"h":95330.7,"l":95300.9,"c":95330.7,"v":19800,"usd":0.20772635}
{"ts":1746366780000,"o":95330.7,"h":95366.2,"l":95330.6,"c":95350,"v":176200,"usd":1.84820098}
{"ts":1746366840000,"o":95350,"h":95337.7,"l":95330.7,"c":95330.8,"v":31800,"usd":0.33357068}
{"ts":1746366900000,"o":95330.8,"h":95357.7,"l":95330.8,"c":95357.7,"v":122800,"usd":1.28810589}
{"ts":1746366960000,"o":95357.7,"h":95357.7,"l":95349.3,"c":95349.3,"v":23300,"usd":0.24434339}
{"ts":1746367020000,"o":95349.3,"h":95359.3,"l":95349.3,"c":95359.3,"v":11400,"usd":0.1195585}
{"ts":1746367080000,"o":95359.3,"h":95359.3,"l":95359.3,"c":95359.3,"v":2000,"usd":0.0209734}
{"ts":1746367140000,"o":95359.3,"h":95359.3,"l":95313.7,"c":95315.1,"v":214100,"usd":2.24567311}
{"ts":1746367200000,"o":95315.1,"h":95336.7,"l":95312,"c":95333.5,"v":71800,"usd":0.75331641}
{"ts":1746367260000,"o":95333.5,"h":95339.2,"l":95328.7,"c":95328.7,"v":29300,"usd":0.30732557}
{"ts":1746367320000,"o":95328.7,"h":95328.6,"l":95294.1,"c":95294.1,"v":58300,"usd":0.61170909}
{"ts":1746367380000,"o":95294.1,"h":95308.4,"l":95294.2,"c":95306.2,"v":34900,"usd":0.36621025}
{"ts":1746367440000,"o":95306.2,"h":95318.3,"l":95294.4,"c":95318.3,"v":11400,"usd":0.11962594}
{"ts":1746367500000,"o":95318.3,"h":95347.4,"l":95318.3,"c":95345.4,"v":64800,"usd":0.67976599}
{"ts":1746367560000,"o":95345.4,"h":95359.3,"l":95345.3,"c":95359.3,"v":23700,"usd":0.24856807}
{"ts":1746367620000,"o":95359.3,"h":95377.2,"l":95359.3,"c":95377.2,"v":104900,"usd":1.10005383}
{"ts":1746367680000,"o":95377.2,"h":95399.5,"l":95377.1,"c":95399.5,"v":420000,"usd":4.40287862}
{"ts":1746367740000,"o":95399.5,"h":95430.7,"l":95400,"c":95430.7,"v":148900,"usd":1.56073088}
{"ts":1746367800000,"o":95430.7,"h":95448.6,"l":95430.8,"c":95446.8,"v":141800,"usd":1.48582766}
{"ts":1746367860000,"o":95446.8,"h":95460,"l":95448.7,"c":95460,"v":10300,"usd":0.10791006}
{"ts":1746367920000,"o":95460,"h":95467.7,"l":95463.2,"c":95463.2,"v":230700,"usd":2.41652985}
{"ts":1746367980000,"o":95463.2,"h":95467.8,"l":95463.2,"c":95467.8,"v":197400,"usd":2.06780438}
{"ts":1746368040000,"o":95467.8,"h":95475,"l":95433.6,"c":95433.6,"v":522800,"usd":5.47655229}
{"ts":1746368100000,"o":95433.6,"h":95439.3,"l":95431.5,"c":95431.5,"v":60800,"usd":0.63707486}
{"ts":1746368160000,"o":95431.5,"h":95454,"l":95430.7,"c":95443.2,"v":43800,"usd":0.45894506}
{"ts":1746368220000,"o":95443.2,"h":95484.1,"l":95454,"c":95484.1,"v":147200,"usd":1.54179023}
{"ts":1746368280000,"o":95484.1,"h":95493.3,"l":95493.2,"c":95493.3,"v":5500,"usd":0.05759545}
{"ts":1746368340000,"o":95493.3,"h":95493.3,"l":95472.3,"c":95493.2,"v":227900,"usd":2.3866357}
{"ts":1746368400000,"o":95493.2,"h":95493.2,"l":95473.2,"c":95473.2,"v":25400,"usd":0.26600375}
{"ts":1746368460000,"o":95473.2,"h":95493.3,"l":95473.2,"c":95493.3,"v":108300,"usd":1.13414693}
{"ts":1746368520000,"o":95493.3,"h":95507.7,"l":95493.3,"c":95507,"v":329000,"usd":3.44492367}
{"ts":1746368580000,"o":95507,"h":95516,"l":95507,"c":95511.7,"v":103000,"usd":1.07839722}
{"ts":1746368640000,"o":95511.7,"h":95527.7,"l":95511.6,"c":95527.7,"v":182700,"usd":1.9127369}
{"ts":1746368700000,"o":95527.7,"h":95527.8,"l":95474.8,"c":95474.8,"v":486100,"usd":5.08911609}
{"ts":1746368760000,"o":95474.8,"h":95510.6,"l":95488.6,"c":95497,"v":60800,"usd":0.63670714}
{"ts":1746368820000,"o":95497,"h":95527.8,"l":95496.5,"c":95527.6,"v":360900,"usd":3.77817143}
{"ts":1746368880000,"o":95527.6,"h":95539.2,"l":95516.6,"c":95539.2,"v":208200,"usd":2.17940218}
{"ts":1746368940000,"o":95539.2,"h":95539.2,"l":95531.7,"c":95531.7,"v":80200,"usd":0.8394505}
{"ts":1746369000000,"o":95531.7,"h":95520.3,"l":95520.2,"c":95520.3,"v":32400,"usd":0.3391956}
{"ts":1746369060000,"o":95520.3,"h":95536.5,"l":95508.4,"c":95508.4,"v":97700,"usd":1.02278897}
{"ts":1746369120000,"o":95508.4,"h":95526.3,"l":95497.5,"c":95504,"v":125100,"usd":1.30986914}
{"ts":1746369180000,"o":95504,"h":95508.1,"l":95496.4,"c":95496.4,"v":127000,"usd":1.3298911}
{"ts":1746369240000,"o":95496.4,"h":95527.7,"l":95490.2,"c":95527.7,"v":74700,"usd":0.78217527}
{"ts":1746369300000,"o":95527.7,"h":95527.7,"l":95527.6,"c":95527.7,"v":29500,"usd":0.3088119}
{"ts":1746369360000,"o":95527.7,"h":95546.4,"l":95527.7,"c":95546.4,"v":130400,"usd":1.36489973}
{"ts":1746369420000,"o":95546.4,"h":95558.8,"l":95538.1,"c":95558.8,"v":273900,"usd":2.86661636}
{"ts":1746369480000,"o":95558.8,"h":95558.8,"l":95527.5,"c":95527.5,"v":162700,"usd":1.70274106}
{"ts":1746369540000,"o":95527.5,"h":95527.4,"l":95488.3,"c":95488.4,"v":452200,"usd":4.73536127}
{"ts":1746369600000,"o":95488.4,"h":95488.4,"l":95472.3,"c":95472.4,"v":96800,"usd":1.0137603}
{"ts":1746369660000,"o":95472.4,"h":95500.8,"l":95472.4,"c":95500.8,"v":53000,"usd":0.55511236}
{"ts":1746369720000,"o":95500.8,"h":95554.2,"l":95500,"c":95500,"v":538500,"usd":5.63681427}
{"ts":1746369780000,"o":95500,"h":95541,"l":95484.2,"c":95524.9,"v":64800,"usd":0.67845008}
{"ts":1746369840000,"o":95524.9,"h":95520,"l":95506.2,"c":95506.2,"v":52700,"usd":0.55174431}
{"ts":1746369900000,"o":95506.2,"h":95500.2,"l":95500.2,"c":95500.2,"v":400,"usd":0.00418848}
{"ts":1746369960000,"o":95500.2,"h":95528.7,"l":95500.2,"c":95528.7,"v":30500,"usd":0.3193692}
{"ts":1746370020000,"o":95528.7,"h":95548.9,"l":95528.8,"c":95538.9,"v":43200,"usd":0.45213959}
{"ts":1746370080000,"o":95538.9,"h":95538.7,"l":95499.2,"c":95499.2,"v":31100,"usd":0.32554615}
{"ts":1746370140000,"o":95499.2,"h":95548.9,"l":95490.2,"c":95539.7,"v":80800,"usd":0.84588931}
{"ts":1746370200000,"o":95539.7,"h":95528.3,"l":95524.2,"c":95528.3,"v":23300,"usd":0.24390723}
{"ts":1746370260000,"o":95528.3,"h":95537.6,"l":95537.6,"c":95537.6,"v":100,"usd":0.00104671}
{"ts":1746370320000,"o":95537.6,"h":95537.6,"l":95537.5,"c":95537.6,"v":2700,"usd":0.02826117}
{"ts":1746370380000,"o":95537.6,"h":95548.8,"l":95537.6,"c":95548.7,"v":109800,"usd":1.14919915}
{"ts":1746370440000,"o":95548.7,"h":95587.9,"l":95548.7,"c":95571.6,"v":451300,"usd":4.72218263}
{"ts":1746370500000,"o":95571.6,"h":95596.4,"l":95572.9,"c":95596.4,"v":209200,"usd":2.18867732}
{"ts":1746370560000,"o":95596.4,"h":95596.3,"l":95584.8,"c":95584.8,"v":84200,"usd":0.8808111}
{"ts":1746370620000,"o":95584.8,"h":95585,"l":95579.5,"c":95585,"v":23500,"usd":0.24586821}
{"ts":1746370680000,"o":95585,"h":95596.2,"l":95596,"c":95596,"v":6000,"usd":0.0627642}
{"ts":1746370740000,"o":95596,"h":95599.6,"l":95596,"c":95599.5,"v":88600,"usd":0.9268089}
{"ts":1746370800000,"o":95599.5,"h":95599.5,"l":95569.9,"c":95569.9,"v":209600,"usd":2.19287354}
{"ts":1746370860000,"o":95569.9,"h":95622.1,"l":95566,"c":95597.4,"v":464000,"usd":4.85384689}
{"ts":1746370920000,"o":95597.4,"h":95622,"l":95579.2,"c":95622,"v":161400,"usd":1.68837995}
{"ts":1746370980000,"o":95622,"h":95637.9,"l":95607.2,"c":95607.2,"v":207900,"usd":2.17423838}
{"ts":1746371040000,"o":95607.2,"h":95633.3,"l":95607.2,"c":95633.3,"v":266800,"usd":2.79009232}
{"ts":1746371100000,"o":95633.3,"h":95633.3,"l":95600,"c":95613.3,"v":52400,"usd":0.54807306}
{"ts":1746371160000,"o":95613.3,"h":95601.7,"l":95601.7,"c":95601.7,"v":100,"usd":0.00104601}
{"ts":1746371220000,"o":95601.7,"h":95637.7,"l":95601.8,"c":95637.7,"v":293700,"usd":3.07131571}
{"ts":1746371280000,"o":95637.7,"h":95637.6,"l":95611.3,"c":95621.6,"v":116100,"usd":1.21417787}
{"ts":1746371340000,"o":95621.6,"h":95637.3,"l":95604.5,"c":95606.5,"v":24200,"usd":0.25310576}
{"ts":1746371400000,"o":95606.5,"h":95611.8,"l":95594.2,"c":95611.8,"v":198000,"usd":2.07104611}
{"ts":1746371460000,"o":95611.8,"h":95611.7,"l":95594.3,"c":95594.3,"v":1700,"usd":0.01778214}
{"ts":1746371520000,"o":95594.3,"h":95611.8,"l":95595.7,"c":95598.2,"v":44800,"usd":0.4686312}
{"ts":1746371580000,"o":95598.2,"h":95606.4,"l":95606.4,"c":95606.4,"v":5500,"usd":0.0575278}
{"ts":1746371640000,"o":95606.4,"h":95606.3,"l":95606.3,"c":95606.3,"v":500,"usd":0.0052298}
{"ts":1746371700000,"o":95606.3,"h":95606.3,"l":95606.3,"c":95606.3,"v":500,"usd":0.0052298}
{"ts":1746371760000,"o":95606.3,"h":95603.5,"l":95575,"c":95575,"v":36500,"usd":0.38182898}
{"ts":1746371820000,"o":95575,"h":95596.5,"l":95575.1,"c":95596.5,"v":115300,"usd":1.2063005}
{"ts":1746371880000,"o":95596.5,"h":95599.2,"l":95575,"c":95575,"v":38500,"usd":0.4027635}
{"ts":1746371940000,"o":95575,"h":95572.3,"l":95535.7,"c":95565.7,"v":400100,"usd":4.18702598}
{"ts":1746372000000,"o":95565.7,"h":95591.8,"l":95578.3,"c":95591.8,"v":85500,"usd":0.89449918}
{"ts":1746372060000,"o":95591.8,"h":95595.8,"l":95553.3,"c":95553.3,"v":186300,"usd":1.94920636}
{"ts":1746372120000,"o":95553.3,"h":95553.1,"l":95531,"c":95531,"v":41000,"usd":0.4291585}
{"ts":1746372180000,"o":95531,"h":95531,"l":95531,"c":95531,"v":0,"usd":0}
{"ts":1746372240000,"o":95531,"h":95521.5,"l":95505.7,"c":95505.7,"v":184000,"usd":1.92630462}
{"ts":1746372300000,"o":95505.7,"h":95520.6,"l":95500.1,"c":95500.1,"v":157900,"usd":1.65339109}
{"ts":1746372360000,"o":95500.1,"h":95500,"l":95500,"c":95500,"v":106100,"usd":1.11099432}
{"ts":1746372420000,"o":95500,"h":95498.3,"l":95490.4,"c":95491,"v":8300,"usd":0.08691645}
{"ts":1746372480000,"o":95491,"h":95490.5,"l":95490.5,"c":95490.5,"v":100,"usd":0.00104722}
{"ts":1746372540000,"o":95490.5,"h":95519.1,"l":95490.4,"c":95519.1,"v":227300,"usd":2.38026072}
{"ts":1746372600000,"o":95519.1,"h":95544.9,"l":95515.2,"c":95544.9,"v":161000,"usd":1.68534854}
{"ts":1746372660000,"o":95544.9,"h":95555.6,"l":95551,"c":95554.9,"v":4000,"usd":0.04186124}
{"ts":1746372720000,"o":95554.9,"h":95554.9,"l":95554.9,"c":95554.9,"v":0,"usd":0}
{"ts":1746372780000,"o":95554.9,"h":95554.8,"l":95530,"c":95530,"v":53700,"usd":0.5620498}
{"ts":1746372840000,"o":95530,"h":95505,"l":95505,"c":95505,"v":2000,"usd":0.0209414}
{"ts":1746372900000,"o":95505,"h":95504,"l":95486.2,"c":95486.2,"v":185800,"usd":1.94570464}
{"ts":1746372960000,"o":95486.2,"h":95486.2,"l":95467.4,"c":95467.4,"v":112800,"usd":1.18134931}
{"ts":1746373020000,"o":95467.4,"h":95467.4,"l":95467.4,"c":95467.4,"v":20400,"usd":0.21368592}
{"ts":1746373080000,"o":95467.4,"h":95482,"l":95467.4,"c":95482,"v":56300,"usd":0.58969819}
{"ts":1746373140000,"o":95482,"h":95474.7,"l":95459.6,"c":95459.6,"v":164500,"usd":1.7231224}
{"ts":1746373200000,"o":95459.6,"h":95493.5,"l":95463.7,"c":95493.5,"v":19700,"usd":0.20633436}
{"ts":1746373260000,"o":95493.5,"h":95486.5,"l":95486.5,"c":95486.5,"v":3600,"usd":0.03770172}
{"ts":1746373320000,"o":95486.5,"h":95486.5,"l":95486.5,"c":95486.5,"v":0,"usd":0}
{"ts":1746373380000,"o":95486.5,"h":95463.7,"l":95463.7,"c":95463.7,"v":24300,"usd":0.25454736}
{"ts":1746373440000,"o":95463.7,"h":95463.6,"l":95430,"c":95430,"v":428900,"usd":4.49343445}
{"ts":1746373500000,"o":95430,"h":95437.7,"l":95424.6,"c":95433,"v":130700,"usd":1.36958059}
{"ts":1746373560000,"o":95433,"h":95437,"l":95424.6,"c":95437,"v":98300,"usd":1.03013275}
{"ts":1746373620000,"o":95437,"h":95433.3,"l":95400,"c":95400,"v":167600,"usd":1.75635386}
{"ts":1746373680000,"o":95400,"h":95440.1,"l":95394.5,"c":95440.1,"v":201700,"usd":2.11398142}
{"ts":1746373740000,"o":95440.1,"h":95459.9,"l":95447.3,"c":95459.9,"v":51300,"usd":0.53744115}
{"ts":1746373800000,"o":95459.9,"h":95459.9,"l":95459.9,"c":95459.9,"v":500,"usd":0.0052378}
{"ts":1746373860000,"o":95459.9,"h":95460,"l":95450.7,"c":95460,"v":144100,"usd":1.50956206}
{"ts":1746373920000,"o":95460,"h":95460,"l":95460,"c":95460,"v":0,"usd":0}
{"ts":1746373980000,"o":95460,"h":95460,"l":95459.9,"c":95460,"v":5000,"usd":0.052378}
{"ts":1746374040000,"o":95460,"h":95460,"l":95459.9,"c":95460,"v":38700,"usd":0.40540572}
{"ts":1746374100000,"o":95460,"h":95460,"l":95460,"c":95460,"v":7000,"usd":0.0733292}
{"ts":1746374160000,"o":95460,"h":95459.9,"l":95459.9,"c":95459.9,"v":83600,"usd":0.87576016}
{"ts":1746374220000,"o":95459.9,"h":95450.1,"l":95450.1,"c":95450.1,"v":52200,"usd":0.54688374}
{"ts":1746374280000,"o":95450.1,"h":95450.1,"l":95430,"c":95430,"v":133000,"usd":1.39343182}
{"ts":1746374340000,"o":95430,"h":95422.6,"l":95394.4,"c":95406.5,"v":86100,"usd":0.90249162}
{"ts":1746374400000,"o":95406.5,"h":95417.7,"l":95406.5,"c":95417.7,"v":10900,"usd":0.1142373}
{"ts":1746374460000,"o":95417.7,"h":95427.1,"l":95364.4,"c":95419.9,"v":236600,"usd":2.47983926}
{"ts":1746374520000,"o":95419.9,"h":95460,"l":95426.3,"c":95460,"v":306700,"usd":3.21365911}
{"ts":1746374580000,"o":95460,"h":95468,"l":95465.4,"c":95465.4,"v":4800,"usd":0.05027901}
{"ts":1746374640000,"o":95465.4,"h":95494.6,"l":95465.4,"c":95493.2,"v":43300,"usd":0.45351742}
{"ts":1746374700000,"o":95493.2,"h":95500,"l":95490,"c":95495.1,"v":48000,"usd":0.50262705}
{"ts":1746374760000,"o":95495.1,"h":95491.8,"l":95463.7,"c":95463.7,"v":64900,"usd":0.67975061}
{"ts":1746374820000,"o":95463.7,"h":95493.9,"l":95463.7,"c":95487.8,"v":7400,"usd":0.07751034}
{"ts":1746374880000,"o":95487.8,"h":95487.8,"l":95487.7,"c":95487.8,"v":4000,"usd":0.0418902}
{"ts":1746374940000,"o":95487.8,"h":95487.7,"l":95487.7,"c":95487.7,"v":100,"usd":0.00104726}
{"ts":1746375000000,"o":95487.7,"h":95467.2,"l":95467.2,"c":95467.2,"v":6500,"usd":0.0680862}
{"ts":1746375060000,"o":95467.2,"h":95463.6,"l":95458.3,"c":95458.3,"v":77700,"usd":0.81396886}
{"ts":1746375120000,"o":95458.3,"h":95470.7,"l":95469.6,"c":95470.7,"v":204500,"usd":2.1420161}
{"ts":1746375180000,"o":95470.7,"h":95492,"l":95480,"c":95492,"v":50000,"usd":0.52365838}
{"ts":1746375240000,"o":95492,"h":95485.7,"l":95440.1,"c":95440.1,"v":63700,"usd":0.66723462}
{"ts":1746375300000,"o":95440.1,"h":95440.1,"l":95404.3,"c":95408,"v":130900,"usd":1.37184491}
{"ts":1746375360000,"o":95408,"h":95434.8,"l":95400,"c":95400,"v":290500,"usd":3.04480547}
{"ts":1746375420000,"o":95400,"h":95396.2,"l":95337.2,"c":95355,"v":462200,"usd":4.84686238}
{"ts":1746375480000,"o":95355,"h":95368.9,"l":95337.3,"c":95337.4,"v":157300,"usd":1.64978707}
{"ts":1746375540000,"o":95337.4,"h":95337.4,"l":95337.4,"c":95337.4,"v":0,"usd":0}
{"ts":1746375600000,"o":95337.4,"h":95357.6,"l":95330.8,"c":95352.4,"v":49800,"usd":0.52233301}
{"ts":1746375660000,"o":95352.4,"h":95469.9,"l":95345.3,"c":95439.6,"v":428200,"usd":4.4869728}
{"ts":1746375720000,"o":95439.6,"h":95452.5,"l":95421.8,"c":95451.7,"v":111300,"usd":1.16623338}
{"ts":1746375780000,"o":95451.7,"h":95450.4,"l":95420.1,"c":95450.4,"v":40900,"usd":0.42854826}
{"ts":1746375840000,"o":95450.4,"h":95493.5,"l":95459.2,"c":95493.5,"v":28700,"usd":0.30061961}
{"ts":1746375900000,"o":95493.5,"h":95529.2,"l":95493.4,"c":95518.3,"v":416000,"usd":4.35537358}
{"ts":1746375960000,"o":95518.3,"h":95515.5,"l":95463.7,"c":95463.7,"v":70800,"usd":0.74150724}
{"ts":1746376020000,"o":95463.7,"h":95463.7,"l":95453.2,"c":95453.2,"v":23500,"usd":0.24618186}
{"ts":1746376080000,"o":95453.2,"h":95466.1,"l":95463.4,"c":95466.1,"v":10000,"usd":0.1047511}
{"ts":1746376140000,"o":95466.1,"h":95479.4,"l":95466.7,"c":95466.8,"v":57900,"usd":0.60647511}
{"ts":1746376200000,"o":95466.8,"h":95466.5,"l":95453.2,"c":95457.1,"v":117200,"usd":1.22781796}
{"ts":1746376260000,"o":95457.1,"h":95468.4,"l":95460.2,"c":95468.4,"v":8200,"usd":0.08589848}
{"ts":1746376320000,"o":95468.4,"h":95468.3,"l":95424.6,"c":95424.6,"v":158300,"usd":1.6584911}
{"ts":1746376380000,"o":95424.6,"h":95423.7,"l":95423.6,"c":95423.6,"v":4100,"usd":0.04296636}
{"ts":1746376440000,"o":95423.6,"h":95423.6,"l":95378,"c":95378,"v":67700,"usd":0.70977345}
{"ts":1746376500000,"o":95378,"h":95361.5,"l":95350,"c":95350,"v":3000,"usd":0.03146099}
{"ts":1746376560000,"o":95350,"h":95359.6,"l":95319.8,"c":95319.9,"v":413300,"usd":4.33512672}
{"ts":1746376620000,"o":95319.9,"h":95361.6,"l":95327.8,"c":95358,"v":71200,"usd":0.7466999}
{"ts":1746376680000,"o":95358,"h":95353.1,"l":95315.2,"c":95315.2,"v":19600,"usd":0.20560356}
{"ts":1746376740000,"o":95315.2,"h":95315,"l":95194.5,"c":95315,"v":3226400,"usd":33.87867482}
{"ts":1746376800000,"o":95315,"h":95314.9,"l":95310.2,"c":95310.2,"v":62500,"usd":0.65575561}
{"ts":1746376860000,"o":95310.2,"h":95315,"l":95268,"c":95268,"v":299900,"usd":3.14717816}
{"ts":1746376920000,"o":95268,"h":95315,"l":95268.1,"c":95296.4,"v":3176000,"usd":33.33628371}
{"ts":1746376980000,"o":95296.4,"h":95291.2,"l":95280.3,"c":95280.3,"v":106400,"usd":1.1166591}
{"ts":1746377040000,"o":95280.3,"h":95280.2,"l":95274.9,"c":95274.9,"v":121600,"usd":1.27624464}
{"ts":1746377100000,"o":95274.9,"h":95296.3,"l":95271.1,"c":95295.8,"v":50400,"usd":0.52895917}
{"ts":1746377160000,"o":95295.8,"h":95315,"l":95291,"c":95315,"v":10000,"usd":0.10492578}
{"ts":1746377220000,"o":95315,"h":95346.7,"l":95309.4,"c":95314,"v":255100,"usd":2.67612277}
{"ts":1746377280000,"o":95314,"h":95313.9,"l":95269.3,"c":95287.5,"v":315500,"usd":3.31099411}
{"ts":1746377340000,"o":95287.5,"h":95280.8,"l":95253.6,"c":95253.6,"v":110300,"usd":1.15766536}
{"ts":1746377400000,"o":95253.6,"h":95311.6,"l":95268.2,"c":95270.1,"v":121900,"usd":1.27904154}
{"ts":1746377460000,"o":95270.1,"h":95270,"l":95263.3,"c":95263.3,"v":9500,"usd":0.09972267}
{"ts":1746377520000,"o":95263.3,"h":95290.6,"l":95260.1,"c":95290.6,"v":52000,"usd":0.5458145}
{"ts":1746377580000,"o":95290.6,"h":95329.3,"l":95297.3,"c":95329.3,"v":21400,"usd":0.22454363}
{"ts":1746377640000,"o":95329.3,"h":95340.7,"l":95291.5,"c":95291.5,"v":105500,"usd":1.1067395}
{"ts":1746377700000,"o":95291.5,"h":95296.2,"l":95270.1,"c":95285.4,"v":118900,"usd":1.24788529}
{"ts":1746377760000,"o":95285.4,"h":95299.5,"l":95280.1,"c":95299.5,"v":21500,"usd":0.22561299}
{"ts":1746377820000,"o":95299.5,"h":95309.9,"l":95260,"c":95260.1,"v":165200,"usd":1.7338317}
{"ts":1746377880000,"o":95260.1,"h":95274.4,"l":95274.3,"c":95274.4,"v":3200,"usd":0.0335872}
{"ts":1746377940000,"o":95274.4,"h":95288.5,"l":95274.4,"c":95288.5,"v":55000,"usd":0.57727229}
{"ts":1746378000000,"o":95288.5,"h":95288.5,"l":95288.5,"c":95288.5,"v":0,"usd":0}
{"ts":1746378060000,"o":95288.5,"h":95328.5,"l":95299.6,"c":95310.9,"v":47100,"usd":0.49415172}
{"ts":1746378120000,"o":95310.9,"h":95330.9,"l":95301.2,"c":95328,"v":27100,"usd":0.2843466}
{"ts":1746378180000,"o":95328,"h":95330.6,"l":95330.6,"c":95330.6,"v":100,"usd":0.00104898}
{"ts":1746378240000,"o":95330.6,"h":95340.7,"l":95313.7,"c":95340.7,"v":1054000,"usd":11.05634961}
{"ts":1746378300000,"o":95340.7,"h":95382.1,"l":95340.6,"c":95382.1,"v":213800,"usd":2.24201339}
{"ts":1746378360000,"o":95382.1,"h":95385.6,"l":95340,"c":95340,"v":167300,"usd":1.75430654}
{"ts":1746378420000,"o":95340,"h":95368.7,"l":95338.1,"c":95368.6,"v":75700,"usd":0.79396935}
{"ts":1746378480000,"o":95368.6,"h":95399.1,"l":95356.5,"c":95399.1,"v":240700,"usd":2.52364308}
{"ts":1746378540000,"o":95399.1,"h":95404.8,"l":95390.1,"c":95404.8,"v":119900,"usd":1.25681969}
{"ts":1746378600000,"o":95404.8,"h":95407.1,"l":95397.9,"c":95397.9,"v":2900,"usd":0.03039886}
{"ts":1746378660000,"o":95397.9,"h":95428.3,"l":95399.8,"c":95428.3,"v":46100,"usd":0.4831699}
{"ts":1746378720000,"o":95428.3,"h":95428.8,"l":95420.6,"c":95428.8,"v":21500,"usd":0.22529937}
{"ts":1746378780000,"o":95428.8,"h":95428.8,"l":95400.4,"c":95405.4,"v":178700,"usd":1.8728377}
{"ts":1746378840000,"o":95405.4,"h":95421.4,"l":95421.4,"c":95421.4,"v":500,"usd":0.0052399}
{"ts":1746378900000,"o":95421.4,"h":95418.7,"l":95409,"c":95409,"v":17800,"usd":0.18654886}
{"ts":1746378960000,"o":95409,"h":95409,"l":95409,"c":95409,"v":0,"usd":0}
{"ts":1746379020000,"o":95409,"h":95409.1,"l":95390,"c":95390,"v":90500,"usd":0.94864113}
{"ts":1746379080000,"o":95390,"h":95379.9,"l":95360,"c":95360,"v":202200,"usd":2.1200606}
{"ts":1746379140000,"o":95360,"h":95369.7,"l":95343.5,"c":95369.4,"v":161400,"usd":1.69265062}
{"ts":1746379200000,"o":95369.4,"h":95365,"l":95343.5,"c":95343.5,"v":31000,"usd":0.32507115}
{"ts":1746379260000,"o":95343.5,"h":95343.5,"l":95343.4,"c":95343.5,"v":97300,"usd":1.02052132}
{"ts":1746379320000,"o":95343.5,"h":95343.5,"l":95323.5,"c":95323.5,"v":116600,"usd":1.2231235}
{"ts":1746379380000,"o":95323.5,"h":95345.3,"l":95295.6,"c":95307.3,"v":186800,"usd":1.95966838}
{"ts":1746379440000,"o":95307.3,"h":95328.2,"l":95296.5,"c":95315.4,"v":129900,"usd":1.362932}
{"ts":1746379500000,"o":95315.4,"h":95328.6,"l":95264.2,"c":95295.3,"v":173600,"usd":1.82186841}
{"ts":1746379560000,"o":95295.3,"h":95293.3,"l":95293.2,"c":95293.2,"v":84900,"usd":0.89093211}
{"ts":1746379620000,"o":95293.2,"h":95293.3,"l":95293.3,"c":95293.3,"v":100,"usd":0.00104939}
{"ts":1746379680000,"o":95293.3,"h":95293.3,"l":95293.3,"c":95293.3,"v":0,"usd":0}
{"ts":1746379740000,"o":95293.3,"h":95293.3,"l":95293.2,"c":95293.2,"v":14400,"usd":0.15111216}
{"ts":1746379800000,"o":95293.2,"h":95293.3,"l":95288.5,"c":95293.3,"v":86600,"usd":0.90879819}
{"ts":1746379860000,"o":95293.3,"h":95293.2,"l":95259.8,"c":95259.8,"v":118200,"usd":1.24045577}
{"ts":1746379920000,"o":95259.8,"h":95259,"l":95250.7,"c":95250.8,"v":31500,"usd":0.33069278}
{"ts":1746379980000,"o":95250.8,"h":95275.2,"l":95250.8,"c":95254.2,"v":64300,"usd":0.67500084}
{"ts":1746380040000,"o":95254.2,"h":95293.3,"l":95242.7,"c":95263.9,"v":285400,"usd":2.99600778}
{"ts":1746380100000,"o":95263.9,"h":95260,"l":95250,"c":95250,"v":102600,"usd":1.07714863}
{"ts":1746380160000,"o":95250,"h":95250,"l":95234.5,"c":95236.8,"v":52100,"usd":0.54703071}
{"ts":1746380220000,"o":95236.8,"h":95254.3,"l":95206.3,"c":95254.3,"v":134800,"usd":1.41557393}
{"ts":1746380280000,"o":95254.3,"h":95264.9,"l":95236.8,"c":95264.9,"v":47600,"usd":0.49971449}
{"ts":1746380340000,"o":95264.9,"h":95287.6,"l":95253.8,"c":95287.6,"v":24600,"usd":0.25822728}
{"ts":1746380400000,"o":95287.6,"h":95306.3,"l":95276.8,"c":95306.3,"v":72300,"usd":0.75872235}
{"ts":1746380460000,"o":95306.3,"h":95344.5,"l":95301.4,"c":95344.5,"v":218600,"usd":2.29347522}
{"ts":1746380520000,"o":95344.5,"h":95344.5,"l":95344.4,"c":95344.5,"v":91800,"usd":0.96282594}
{"ts":1746380580000,"o":95344.5,"h":95367.6,"l":95339.9,"c":95367.5,"v":136900,"usd":1.43581377}
{"ts":1746380640000,"o":95367.5,"h":95367.6,"l":95353.5,"c":95353.5,"v":5200,"usd":0.05453364}
{"ts":1746380700000,"o":95353.5,"h":95353.4,"l":95353.4,"c":95353.4,"v":43500,"usd":0.45619755}
{"ts":1746380760000,"o":95353.4,"h":95372.4,"l":95344.7,"c":95367.6,"v":120400,"usd":1.26262649}
{"ts":1746380820000,"o":95367.6,"h":95360.2,"l":95354.5,"c":95360.2,"v":4900,"usd":0.05138596}
{"ts":1746380880000,"o":95360.2,"h":95360.2,"l":95360.2,"c":95360.2,"v":1700,"usd":0.01782722}
{"ts":1746380940000,"o":95360.2,"h":95372.4,"l":95360.1,"c":95360.1,"v":126400,"usd":1.32548017}
{"ts":1746381000000,"o":95360.1,"h":95380,"l":95354.4,"c":95380,"v":17500,"usd":0.18351254}
{"ts":1746381060000,"o":95380,"h":95401.5,"l":95379.9,"c":95401.4,"v":153200,"usd":1.60612353}
{"ts":1746381120000,"o":95401.4,"h":95401.5,"l":95401.4,"c":95401.4,"v":5100,"usd":0.0534582}
{"ts":1746381180000,"o":95401.4,"h":95427.2,"l":95401.4,"c":95401.4,"v":146500,"usd":1.53554584}
{"ts":1746381240000,"o":95401.4,"h":95416.3,"l":95401.5,"c":95416.3,"v":3700,"usd":0.038781}
{"ts":1746381300000,"o":95416.3,"h":95428.4,"l":95402.9,"c":95428.4,"v":153600,"usd":1.60996727}
{"ts":1746381360000,"o":95428.4,"h":95432.5,"l":95419.9,"c":95432.5,"v":121800,"usd":1.27635522}
{"ts":1746381420000,"o":95432.5,"h":95430,"l":95390.1,"c":95418.2,"v":187900,"usd":1.96924487}
{"ts":1746381480000,"o":95418.2,"h":95406,"l":95390,"c":95390,"v":26000,"usd":0.27254922}
{"ts":1746381540000,"o":95390,"h":95409.5,"l":95355.1,"c":95368.9,"v":216400,"usd":2.26859284}
{"ts":1746381600000,"o":95368.9,"h":95371.5,"l":95362.4,"c":95371.5,"v":2900,"usd":0.03041017}
{"ts":1746381660000,"o":95371.5,"h":95366.9,"l":95366.9,"c":95366.9,"v":11200,"usd":0.11744096}
{"ts":1746381720000,"o":95366.9,"h":95366.9,"l":95366.9,"c":95366.9,"v":0,"usd":0}
{"ts":1746381780000,"o":95366.9,"h":95416.9,"l":95375.2,"c":95416.9,"v":132400,"usd":1.38762717}
{"ts":1746381840000,"o":95416.9,"h":95430.1,"l":95416.8,"c":95430.1,"v":9400,"usd":0.0985103}
{"ts":1746381900000,"o":95430.1,"h":95430.1,"l":95425,"c":95430.1,"v":73200,"usd":0.76706188}
{"ts":1746381960000,"o":95430.1,"h":95434,"l":95430,"c":95434,"v":121600,"usd":1.27422004}
{"ts":1746382020000,"o":95434,"h":95434,"l":95401.6,"c":95401.6,"v":195400,"usd":2.04764249}
{"ts":1746382080000,"o":95401.6,"h":95413,"l":95401.6,"c":95410.6,"v":13200,"usd":0.13835722}
{"ts":1746382140000,"o":95410.6,"h":95410.6,"l":95410.6,"c":95410.6,"v":0,"usd":0}
{"ts":1746382200000,"o":95410.6,"h":95427.4,"l":95414.2,"c":95427.4,"v":27700,"usd":0.2902818}
{"ts":1746382260000,"o":95427.4,"h":95427.2,"l":95360,"c":95360,"v":366400,"usd":3.84080155}
{"ts":1746382320000,"o":95360,"h":95357.7,"l":95324.4,"c":95340.5,"v":60600,"usd":0.63557375}
{"ts":1746382380000,"o":95340.5,"h":95345.7,"l":95324.4,"c":95324.4,"v":111300,"usd":1.16734003}
{"ts":1746382440000,"o":95324.4,"h":95324.4,"l":95324.4,"c":95324.4,"v":0,"usd":0}
{"ts":1746382500000,"o":95324.4,"h":95324.4,"l":95324.4,"c":95324.4,"v":200,"usd":0.0020981}
{"ts":1746382560000,"o":95324.4,"h":95360,"l":95324.4,"c":95360,"v":21600,"usd":0.22655433}
{"ts":1746382620000,"o":95360,"h":95421.6,"l":95338.4,"c":95390.2,"v":277900,"usd":2.91399113}
{"ts":1746382680000,"o":95390.2,"h":95404.8,"l":95400.2,"c":95404.8,"v":3200,"usd":0.03354149}
{"ts":1746382740000,"o":95404.8,"h":95418.4,"l":95401.6,"c":95401.6,"v":101200,"usd":1.06067466}
{"ts":1746382800000,"o":95401.6,"h":95410.1,"l":95390,"c":95390,"v":163900,"usd":1.71792988}
{"ts":1746382860000,"o":95390,"h":95419.4,"l":95389.1,"c":95413.7,"v":107200,"usd":1.12349521}
{"ts":1746382920000,"o":95413.7,"h":95426.1,"l":95410.1,"c":95424.4,"v":57100,"usd":0.59837779}
{"ts":1746382980000,"o":95424.4,"h":95456.2,"l":95426.2,"c":95442.1,"v":267800,"usd":2.80604304}
{"ts":1746383040000,"o":95442.1,"h":95442.1,"l":95442.1,"c":95442.1,"v":0,"usd":0}
{"ts":1746383100000,"o":95442.1,"h":95454.7,"l":95451.6,"c":95451.6,"v":10500,"usd":0.11000013}
{"ts":1746383160000,"o":95451.6,"h":95446.8,"l":95439.7,"c":95439.7,"v":5600,"usd":0.0586716}
{"ts":1746383220000,"o":95439.7,"h":95434.4,"l":95434.4,"c":95434.4,"v":42000,"usd":0.4400928}
{"ts":1746383280000,"o":95434.4,"h":95426.1,"l":95401.9,"c":95401.9,"v":187000,"usd":1.95970828}
{"ts":1746383340000,"o":95401.9,"h":95430.8,"l":95414.3,"c":95414.3,"v":61900,"usd":0.64869421}
{"ts":1746383400000,"o":95414.3,"h":95421.8,"l":95401.9,"c":95421.8,"v":2200,"usd":0.02306018}
{"ts":1746383460000,"o":95421.8,"h":95434.5,"l":95427,"c":95434.5,"v":85500,"usd":0.89590328}
{"ts":1746383520000,"o":95434.5,"h":95452.7,"l":95434.5,"c":95447.5,"v":26400,"usd":0.27660552}
{"ts":1746383580000,"o":95447.5,"h":95447.8,"l":95438.3,"c":95447.8,"v":61100,"usd":0.64014128}
{"ts":1746383640000,"o":95447.8,"h":95447.7,"l":95424.6,"c":95424.6,"v":35300,"usd":0.36986566}
{"ts":1746383700000,"o":95424.6,"h":95423.2,"l":95400,"c":95400,"v":101700,"usd":1.06601465}
{"ts":1746383760000,"o":95400,"h":95404.4,"l":95372.6,"c":95372.6,"v":235800,"usd":2.47198578}
{"ts":1746383820000,"o":95372.6,"h":95372.7,"l":95372.7,"c":95372.7,"v":4400,"usd":0.04613488}
{"ts":1746383880000,"o":95372.7,"h":95372.7,"l":95372.7,"c":95372.7,"v":0,"usd":0}
{"ts":1746383940000,"o":95372.7,"h":95386.3,"l":95373.1,"c":95373.1,"v":15400,"usd":0.16145074}
{"ts":1746384000000,"o":95373.1,"h":95373.1,"l":95372.6,"c":95372.6,"v":91900,"usd":0.96358941}
{"ts":1746384060000,"o":95372.6,"h":95372.7,"l":95372.7,"c":95372.7,"v":400,"usd":0.00419408}
{"ts":1746384120000,"o":95372.7,"h":95390.1,"l":95372.7,"c":95390.1,"v":22700,"usd":0.23801119}
{"ts":1746384180000,"o":95390.1,"h":95390.1,"l":95390.1,"c":95390.1,"v":0,"usd":0}
{"ts":1746384240000,"o":95390.1,"h":95393.9,"l":95389.7,"c":95393.9,"v":11900,"usd":0.12474831}
{"ts":1746384300000,"o":95393.9,"h":95393.9,"l":95393.9,"c":95393.9,"v":0,"usd":0}
{"ts":1746384360000,"o":95393.9,"h":95399.9,"l":95369.8,"c":95369.8,"v":104500,"usd":1.09544276}
{"ts":1746384420000,"o":95369.8,"h":95371.7,"l":95362.6,"c":95371.7,"v":14000,"usd":0.146802}
{"ts":1746384480000,"o":95371.7,"h":95371.8,"l":95371.8,"c":95371.8,"v":2300,"usd":0.02411619}
{"ts":1746384540000,"o":95371.8,"h":95393.6,"l":95383.1,"c":95383.1,"v":13200,"usd":0.13838781}
{"ts":1746384600000,"o":95383.1,"h":95371.3,"l":95362.5,"c":95362.5,"v":45700,"usd":0.47917881}
{"ts":1746384660000,"o":95362.5,"h":95362.5,"l":95358.9,"c":95358.9,"v":126800,"usd":1.32967514}
{"ts":1746384720000,"o":95358.9,"h":95358.9,"l":95358.9,"c":95358.9,"v":0,"usd":0}
{"ts":1746384780000,"o":95358.9,"h":95375.9,"l":95359,"c":95375.9,"v":48100,"usd":0.50438742}
{"ts":1746384840000,"o":95375.9,"h":95396.9,"l":95381.1,"c":95396.9,"v":18700,"usd":0.19604717}
{"ts":1746384900000,"o":95396.9,"h":95391,"l":95391,"c":95391,"v":2200,"usd":0.02306304}
{"ts":1746384960000,"o":95391,"h":95445,"l":95399.9,"c":95445,"v":119700,"usd":1.25438268}
{"ts":1746385020000,"o":95445,"h":95440.1,"l":95396.5,"c":95396.5,"v":70800,"usd":0.74194612}
{"ts":1746385080000,"o":95396.5,"h":95390.1,"l":95368,"c":95368,"v":6700,"usd":0.07024459}
{"ts":1746385140000,"o":95368,"h":95372.8,"l":95363.3,"c":95372.8,"v":8700,"usd":0.09122944}
{"ts":1746385200000,"o":95372.8,"h":95372.7,"l":95358.9,"c":95359,"v":95700,"usd":1.00355114}
{"ts":1746385260000,"o":95359,"h":95358.9,"l":95333.6,"c":95333.6,"v":57400,"usd":0.60199908}
{"ts":1746385320000,"o":95333.6,"h":95348.6,"l":95335.6,"c":95348.6,"v":13900,"usd":0.14579672}
{"ts":1746385380000,"o":95348.6,"h":95340.8,"l":95328.9,"c":95328.9,"v":7500,"usd":0.07867304}
{"ts":1746385440000,"o":95328.9,"h":95324.3,"l":95324.3,"c":95324.3,"v":1000,"usd":0.0104905}
{"ts":1746385500000,"o":95324.3,"h":95360,"l":95320.1,"c":95360,"v":146100,"usd":1.53271806}
{"ts":1746385560000,"o":95360,"h":95396.2,"l":95364.1,"c":95396.2,"v":68000,"usd":0.71295485}
{"ts":1746385620000,"o":95396.2,"h":95392,"l":95392,"c":95392,"v":2100,"usd":0.02201451}
{"ts":1746385680000,"o":95392,"h":95392,"l":95392,"c":95392,"v":0,"usd":0}
{"ts":1746385740000,"o":95392,"h":95392,"l":95392,"c":95392,"v":0,"usd":0}
{"ts":1746385800000,"o":95392,"h":95409,"l":95375,"c":95409,"v":176300,"usd":1.84819726}
{"ts":1746385860000,"o":95409,"h":95419.9,"l":95415.8,"c":95419.9,"v":129600,"usd":1.3582084}
{"ts":1746385920000,"o":95419.9,"h":95412.8,"l":95392.8,"c":95412.8,"v":16800,"usd":0.17609139}
{"ts":1746385980000,"o":95412.8,"h":95420,"l":95420,"c":95420,"v":4000,"usd":0.04192}
{"ts":1746386040000,"o":95420,"h":95425,"l":95418.5,"c":95418.5,"v":536600,"usd":5.62342249}
{"ts":1746386100000,"o":95418.5,"h":95415.3,"l":95410.7,"c":95415.3,"v":32200,"usd":0.3374772}
{"ts":1746386160000,"o":95415.3,"h":95415.3,"l":95415.3,"c":95415.3,"v":11700,"usd":0.12262185}
{"ts":1746386220000,"o":95415.3,"h":95400.1,"l":95400.1,"c":95400.1,"v":9300,"usd":0.09748446}
{"ts":1746386280000,"o":95400.1,"h":95416.4,"l":95400,"c":95400,"v":48200,"usd":0.50523502}
{"ts":1746386340000,"o":95400,"h":95400,"l":95390.1,"c":95392.8,"v":24900,"usd":0.26101913}
{"ts":1746386400000,"o":95392.8,"h":95392.8,"l":95392.8,"c":95392.8,"v":0,"usd":0}
{"ts":1746386460000,"o":95392.8,"h":95410.8,"l":95405.7,"c":95410.8,"v":99900,"usd":1.04711124}
{"ts":1746386520000,"o":95410.8,"h":95413.3,"l":95411.8,"c":95413.3,"v":8200,"usd":0.0859426}
{"ts":1746386580000,"o":95413.3,"h":95413.7,"l":95413.3,"c":95413.7,"v":107100,"usd":1.12248297}
{"ts":1746386640000,"o":95413.7,"h":95419.9,"l":95409.2,"c":95409.2,"v":138300,"usd":1.44950806}
{"ts":1746386700000,"o":95409.2,"h":95444.8,"l":95415,"c":95444.8,"v":183500,"usd":1.92297707}
{"ts":1746386760000,"o":95444.8,"h":95444.7,"l":95444.7,"c":95444.7,"v":1600,"usd":0.01676368}
{"ts":1746386820000,"o":95444.7,"h":95444.7,"l":95444.7,"c":95444.7,"v":0,"usd":0}
{"ts":1746386880000,"o":95444.7,"h":95444.7,"l":95444.7,"c":95444.7,"v":0,"usd":0}
{"ts":1746386940000,"o":95444.7,"h":95448.2,"l":95448.2,"c":95448.2,"v":40400,"usd":0.42326676}
{"ts":1746387000000,"o":95448.2,"h":95448.1,"l":95448.1,"c":95448.1,"v":7000,"usd":0.0733383}
{"ts":1746387060000,"o":95448.1,"h":95448.2,"l":95436.2,"c":95448.2,"v":212700,"usd":2.2284836}
{"ts":1746387120000,"o":95448.2,"h":95497,"l":95452.7,"c":95482.4,"v":3609600,"usd":37.81349963}
{"ts":1746387180000,"o":95482.4,"h":95498.3,"l":95462.3,"c":95498.3,"v":115600,"usd":1.21077455}
{"ts":1746387240000,"o":95498.3,"h":95559.6,"l":95493.7,"c":95559.6,"v":279000,"usd":2.92085818}
{"ts":1746387300000,"o":95559.6,"h":95567.2,"l":95551.6,"c":95557.8,"v":85800,"usd":0.89783035}
{"ts":1746387360000,"o":95557.8,"h":95600,"l":95554.6,"c":95600,"v":73000,"usd":0.76383898}
{"ts":1746387420000,"o":95600,"h":95599,"l":95588.2,"c":95597.8,"v":78800,"usd":0.82431143}
{"ts":1746387480000,"o":95597.8,"h":95597.8,"l":95588.2,"c":95588.2,"v":127500,"usd":1.33376694}
{"ts":1746387540000,"o":95588.2,"h":95589.8,"l":95573.8,"c":95573.8,"v":75100,"usd":0.78571268}
{"ts":1746387600000,"o":95573.8,"h":95597.7,"l":95573.8,"c":95588.6,"v":50700,"usd":0.53041547}
{"ts":1746387660000,"o":95588.6,"h":95588.7,"l":95588.7,"c":95588.7,"v":3800,"usd":0.0397537}
{"ts":1746387720000,"o":95588.7,"h":95588.7,"l":95588.7,"c":95588.7,"v":8900,"usd":0.09310735}
{"ts":1746387780000,"o":95588.7,"h":95588.7,"l":95567.7,"c":95585.2,"v":189700,"usd":1.98466681}
{"ts":1746387840000,"o":95585.2,"h":95579.1,"l":95577.5,"c":95577.5,"v":10400,"usd":0.1088101}
{"ts":1746387900000,"o":95577.5,"h":95567.6,"l":95567.6,"c":95567.6,"v":32700,"usd":0.34216626}
{"ts":1746387960000,"o":95567.6,"h":95597.6,"l":95567.6,"c":95588.1,"v":133600,"usd":1.39775657}
{"ts":1746388020000,"o":95588.1,"h":95583.9,"l":95557.7,"c":95557.7,"v":52500,"usd":0.54933711}
{"ts":1746388080000,"o":95557.7,"h":95550.1,"l":95524.8,"c":95527.8,"v":192300,"usd":2.01292435}
{"ts":1746388140000,"o":95527.8,"h":95540.1,"l":95535.3,"c":95535.3,"v":30100,"usd":0.31505153}
{"ts":1746388200000,"o":95535.3,"h":95535.4,"l":95535.4,"c":95535.4,"v":2500,"usd":0.02616825}
{"ts":1746388260000,"o":95535.4,"h":95535.3,"l":95516.1,"c":95516.1,"v":138900,"usd":1.45407565}
{"ts":1746388320000,"o":95516.1,"h":95511.2,"l":95506.3,"c":95506.3,"v":124500,"usd":1.30351745}
{"ts":1746388380000,"o":95506.3,"h":95505.7,"l":95505.7,"c":95505.7,"v":74600,"usd":0.78110676}
{"ts":1746388440000,"o":95505.7,"h":95505.7,"l":95505.7,"c":95505.7,"v":0,"usd":0}
{"ts":1746388500000,"o":95505.7,"h":95514.6,"l":95514.5,"c":95514.5,"v":6300,"usd":0.06595848}
{"ts":1746388560000,"o":95514.5,"h":95523.9,"l":95505.7,"c":95523.9,"v":40900,"usd":0.42821964}
{"ts":1746388620000,"o":95523.9,"h":95523.8,"l":95514.2,"c":95514.2,"v":5700,"usd":0.05967202}
{"ts":1746388680000,"o":95514.2,"h":95517.4,"l":95505.7,"c":95517.4,"v":22600,"usd":0.23661894}
{"ts":1746388740000,"o":95517.4,"h":95539.2,"l":95522.2,"c":95539.2,"v":11500,"usd":0.12038328}
{"ts":1746388800000,"o":95539.2,"h":95547.9,"l":95539.2,"c":95547.9,"v":17500,"usd":0.1831591}
{"ts":1746388860000,"o":95547.9,"h":95577.5,"l":95547.9,"c":95577.5,"v":9500,"usd":0.09940533}
{"ts":1746388920000,"o":95577.5,"h":95592.6,"l":95563.3,"c":95587.7,"v":63200,"usd":0.66121771}
{"ts":1746388980000,"o":95587.7,"h":95587.7,"l":95587.7,"c":95587.7,"v":0,"usd":0}
{"ts":1746389040000,"o":95587.7,"h":95613.4,"l":95587.7,"c":95613.4,"v":259400,"usd":2.71339861}
{"ts":1746389100000,"o":95613.4,"h":95613.4,"l":95613.4,"c":95613.4,"v":53500,"usd":0.5595458}
{"ts":1746389160000,"o":95613.4,"h":95616.2,"l":95613.3,"c":95613.3,"v":124700,"usd":1.30420735}
{"ts":1746389220000,"o":95613.3,"h":95616.2,"l":95616.2,"c":95616.2,"v":5000,"usd":0.0522925}
{"ts":1746389280000,"o":95616.2,"h":95616.3,"l":95616.2,"c":95616.2,"v":1200,"usd":0.0125502}
{"ts":1746389340000,"o":95616.2,"h":95616.2,"l":95616.2,"c":95616.2,"v":2900,"usd":0.03032965}
{"ts":1746389400000,"o":95616.2,"h":95616.3,"l":95616.3,"c":95616.3,"v":19700,"usd":0.20603245}
{"ts":1746389460000,"o":95616.3,"h":95616.3,"l":95616.3,"c":95616.3,"v":2300,"usd":0.02405455}
{"ts":1746389520000,"o":95616.3,"h":95616.3,"l":95616.2,"c":95616.3,"v":11000,"usd":0.1150435}
{"ts":1746389580000,"o":95616.3,"h":95616.3,"l":95602.7,"c":95602.8,"v":420700,"usd":4.39999047}
{"ts":1746389640000,"o":95602.8,"h":95616.3,"l":95602.8,"c":95616.3,"v":19200,"usd":0.20082308}
{"ts":1746389700000,"o":95616.3,"h":95616.3,"l":95616.2,"c":95616.3,"v":24000,"usd":0.251004}
{"ts":1746389760000,"o":95616.3,"h":95616.2,"l":95563.8,"c":95563.8,"v":319500,"usd":3.3423378}
{"ts":1746389820000,"o":95563.8,"h":95563.9,"l":95557.4,"c":95557.4,"v":20900,"usd":0.2187069}
{"ts":1746389880000,"o":95557.4,"h":95573.5,"l":95540.1,"c":95573.5,"v":13000,"usd":0.13606041}
{"ts":1746389940000,"o":95573.5,"h":95608.5,"l":95576.4,"c":95608.5,"v":7000,"usd":0.07323197}
{"ts":1746390000000,"o":95608.5,"h":95606.8,"l":95600.5,"c":95602.6,"v":2000,"usd":0.02091995}
{"ts":1746390060000,"o":95602.6,"h":95596.9,"l":95583.1,"c":95594.4,"v":101000,"usd":1.05657021}
{"ts":1746390120000,"o":95594.4,"h":95621.3,"l":95594.4,"c":95621.3,"v":160400,"usd":1.6776145}
{"ts":1746390180000,"o":95621.3,"h":95624.2,"l":95621.2,"c":95624.2,"v":76400,"usd":0.79898176}
{"ts":1746390240000,"o":95624.2,"h":95624.2,"l":95624.2,"c":95624.2,"v":1000,"usd":0.0104576}
{"ts":1746390300000,"o":95624.2,"h":95624.2,"l":95624.2,"c":95624.2,"v":600,"usd":0.00627456}
{"ts":1746390360000,"o":95624.2,"h":95658.3,"l":95618.7,"c":95657.9,"v":504800,"usd":5.27846251}
{"ts":1746390420000,"o":95657.9,"h":95668.3,"l":95651.1,"c":95668.3,"v":119500,"usd":1.24923798}
{"ts":1746390480000,"o":95668.3,"h":95673.5,"l":95668.3,"c":95670.8,"v":286700,"usd":2.99676577}
{"ts":1746390540000,"o":95670.8,"h":95673.5,"l":95657.4,"c":95673.4,"v":122800,"usd":1.28367304}
{"ts":1746390600000,"o":95673.4,"h":95673.5,"l":95668.3,"c":95673.5,"v":20900,"usd":0.21845416}
{"ts":1746390660000,"o":95673.5,"h":95700,"l":95655.7,"c":95662.2,"v":220700,"usd":2.30685635}
{"ts":1746390720000,"o":95662.2,"h":95678.2,"l":95678.2,"c":95678.2,"v":4400,"usd":0.04598748}
{"ts":1746390780000,"o":95678.2,"h":95678.1,"l":95678.1,"c":95678.1,"v":44000,"usd":0.4598748}
{"ts":1746390840000,"o":95678.1,"h":95674.2,"l":95627.2,"c":95627.2,"v":77800,"usd":0.81342493}
{"ts":1746390900000,"o":95627.2,"h":95647,"l":95620.9,"c":95645.8,"v":35600,"usd":0.37230021}
{"ts":1746390960000,"o":95645.8,"h":95650.8,"l":95620,"c":95620,"v":133800,"usd":1.39897488}
{"ts":1746391020000,"o":95620,"h":95640.9,"l":95617.2,"c":95640.9,"v":14700,"usd":0.15372358}
{"ts":1746391080000,"o":95640.9,"h":95657.2,"l":95643.6,"c":95657.2,"v":8600,"usd":0.08991675}
{"ts":1746391140000,"o":95657.2,"h":95657.1,"l":95643.1,"c":95643.1,"v":38500,"usd":0.40248581}
{"ts":1746391200000,"o":95643.1,"h":95643.1,"l":95643.1,"c":95643.1,"v":0,"usd":0}
{"ts":1746391260000,"o":95643.1,"h":95643.1,"l":95643.1,"c":95643.1,"v":0,"usd":0}
{"ts":1746391320000,"o":95643.1,"h":95654.6,"l":95654.6,"c":95654.6,"v":1900,"usd":0.01986317}
{"ts":1746391380000,"o":95654.6,"h":95654.6,"l":95645.9,"c":95645.9,"v":36600,"usd":0.38263188}
{"ts":1746391440000,"o":95645.9,"h":95675.2,"l":95638.6,"c":95675.2,"v":93000,"usd":0.97221495}
{"ts":1746391500000,"o":95675.2,"h":95675.2,"l":95675.1,"c":95675.2,"v":35000,"usd":0.36582}
{"ts":1746391560000,"o":95675.2,"h":95678.1,"l":95675.2,"c":95677.7,"v":31400,"usd":0.32818709}
{"ts":1746391620000,"o":95677.7,"h":95677.7,"l":95677.7,"c":95677.7,"v":7400,"usd":0.07734332}
{"ts":1746391680000,"o":95677.7,"h":95678.1,"l":95657.3,"c":95678.1,"v":133700,"usd":1.39746379}
{"ts":1746391740000,"o":95678.1,"h":95678.2,"l":95678.1,"c":95678.2,"v":13800,"usd":0.14423346}
{"ts":1746391800000,"o":95678.2,"h":95678.2,"l":95678.2,"c":95678.2,"v":3500,"usd":0.03658095}
{"ts":1746391860000,"o":95678.2,"h":95678.2,"l":95678.1,"c":95678.2,"v":1800,"usd":0.01881306}
{"ts":1746391920000,"o":95678.2,"h":95678.2,"l":95678.2,"c":95678.2,"v":5100,"usd":0.05330367}
{"ts":1746391980000,"o":95678.2,"h":95678.2,"l":95678.2,"c":95678.2,"v":0,"usd":0}
{"ts":1746392040000,"o":95678.2,"h":95678.2,"l":95678.1,"c":95678.1,"v":10700,"usd":0.11183319}
{"ts":1746392100000,"o":95678.1,"h":95678.1,"l":95657.2,"c":95657.2,"v":240100,"usd":2.50970309}
{"ts":1746392160000,"o":95657.2,"h":95657.3,"l":95657.2,"c":95657.3,"v":48200,"usd":0.5038828}
{"ts":1746392220000,"o":95657.3,"h":95666,"l":95657,"c":95657,"v":20600,"usd":0.2153446}
{"ts":1746392280000,"o":95657,"h":95657.7,"l":95657.6,"c":95657.7,"v":6000,"usd":0.06272399}
{"ts":1746392340000,"o":95657.7,"h":95657.7,"l":95657.7,"c":95657.7,"v":0,"usd":0}
{"ts":1746392400000,"o":95657.7,"h":95680,"l":95669.8,"c":95680,"v":82800,"usd":0.86540383}
{"ts":1746392460000,"o":95680,"h":95699.8,"l":95682.9,"c":95699.6,"v":197300,"usd":2.06195016}
{"ts":1746392520000,"o":95699.6,"h":95695.8,"l":95686.1,"c":95686.1,"v":219400,"usd":2.29276116}
{"ts":1746392580000,"o":95686.1,"h":95695.1,"l":95695,"c":95695.1,"v":1400,"usd":0.01462986}
{"ts":1746392640000,"o":95695.1,"h":95695.8,"l":95695.1,"c":95695.8,"v":4900,"usd":0.0512044}
{"ts":1746392700000,"o":95695.8,"h":95699.6,"l":95699.6,"c":95699.6,"v":12800,"usd":0.13375232}
{"ts":1746392760000,"o":95699.6,"h":95706,"l":95699.6,"c":95705.9,"v":388400,"usd":4.05849757}
{"ts":1746392820000,"o":95705.9,"h":95705.9,"l":95700,"c":95700,"v":99800,"usd":1.04278638}
{"ts":1746392880000,"o":95700,"h":95733.7,"l":95671.8,"c":95671.8,"v":473900,"usd":4.95196381}
{"ts":1746392940000,"o":95671.8,"h":95671.2,"l":95661.9,"c":95661.9,"v":35200,"usd":0.36794657}
{"ts":1746393000000,"o":95661.9,"h":95655.7,"l":95640,"c":95640,"v":63000,"usd":0.65868912}
{"ts":1746393060000,"o":95640,"h":95629.9,"l":95629.9,"c":95629.9,"v":30300,"usd":0.3168471}
{"ts":1746393120000,"o":95629.9,"h":95629.9,"l":95629.9,"c":95629.9,"v":100,"usd":0.0010457}
{"ts":1746393180000,"o":95629.9,"h":95629.8,"l":95629.8,"c":95629.8,"v":116300,"usd":1.2161491}
{"ts":1746393240000,"o":95629.8,"h":95629.9,"l":95629.8,"c":95629.9,"v":218000,"usd":2.279626}
{"ts":1746393300000,"o":95629.9,"h":95629.8,"l":95588.1,"c":95588.1,"v":511200,"usd":5.3474776}
{"ts":1746393360000,"o":95588.1,"h":95587.3,"l":95587.2,"c":95587.2,"v":188200,"usd":1.96888681}
{"ts":1746393420000,"o":95587.2,"h":95587.3,"l":95587.3,"c":95587.3,"v":100,"usd":0.00104616}
{"ts":1746393480000,"o":95587.3,"h":95587.3,"l":95587.3,"c":95587.3,"v":5000,"usd":0.052308}
{"ts":1746393540000,"o":95587.3,"h":95587.2,"l":95587.2,"c":95587.2,"v":100,"usd":0.00104617}
{"ts":1746393600000,"o":95587.2,"h":95618.8,"l":95587.3,"c":95618.8,"v":340000,"usd":3.55620548}
{"ts":1746393660000,"o":95618.8,"h":95618.8,"l":95618.7,"c":95618.8,"v":2900,"usd":0.03032878}
{"ts":1746393720000,"o":95618.8,"h":95618.8,"l":95618.8,"c":95618.8,"v":1900,"usd":0.01987058}
{"ts":1746393780000,"o":95618.8,"h":95618.7,"l":95618.7,"c":95618.7,"v":600,"usd":0.00627492}
{"ts":1746393840000,"o":95618.7,"h":95618.8,"l":95618.7,"c":95618.8,"v":200,"usd":0.00209164}
{"ts":1746393900000,"o":95618.8,"h":95627,"l":95618.8,"c":95626.9,"v":17900,"usd":0.18719582}
{"ts":1746393960000,"o":95626.9,"h":95656.7,"l":95627,"c":95656.7,"v":134400,"usd":1.40534398}
{"ts":1746394020000,"o":95656.7,"h":95660,"l":95656.7,"c":95660,"v":102800,"usd":1.07467134}
{"ts":1746394080000,"o":95660,"h":95665.3,"l":95665.3,"c":95665.3,"v":100,"usd":0.00104531}
{"ts":1746394140000,"o":95665.3,"h":95665.4,"l":95665.4,"c":95665.4,"v":100,"usd":0.00104531}
{"ts":1746394200000,"o":95665.4,"h":95665.3,"l":95665.3,"c":95665.3,"v":2100,"usd":0.02195151}
{"ts":1746394260000,"o":95665.3,"h":95680,"l":95665.4,"c":95680,"v":225300,"usd":2.35489733}
{"ts":1746394320000,"o":95680,"h":95682.5,"l":95682.5,"c":95682.5,"v":100,"usd":0.00104512}
{"ts":1746394380000,"o":95682.5,"h":95682.8,"l":95682.6,"c":95682.7,"v":75700,"usd":0.79115584}
{"ts":1746394440000,"o":95682.7,"h":95682.7,"l":95682.7,"c":95682.7,"v":0,"usd":0}
{"ts":1746394500000,"o":95682.7,"h":95690,"l":95682.8,"c":95690,"v":11000,"usd":0.11495794}
{"ts":1746394560000,"o":95690,"h":95689.9,"l":95667.4,"c":95667.4,"v":410600,"usd":4.29117173}
{"ts":1746394620000,"o":95667.4,"h":95661.4,"l":95660.1,"c":95660.1,"v":53000,"usd":0.5540357}
{"ts":1746394680000,"o":95660.1,"h":95683.6,"l":95654.2,"c":95683.6,"v":41300,"usd":0.43165528}
{"ts":1746394740000,"o":95683.6,"h":95691.4,"l":95689.7,"c":95691.4,"v":120900,"usd":1.26345334}
{"ts":1746394800000,"o":95691.4,"h":95699.3,"l":95692.5,"c":95699.3,"v":200,"usd":0.00208995}
{"ts":1746394860000,"o":95699.3,"h":95706.9,"l":95689.7,"c":95689.7,"v":167600,"usd":1.75132407}
{"ts":1746394920000,"o":95689.7,"h":95690.1,"l":95689.8,"c":95690.1,"v":1900,"usd":0.01985576}
{"ts":1746394980000,"o":95690.1,"h":95707,"l":95706.9,"c":95706.9,"v":300,"usd":0.00313458}
{"ts":1746395040000,"o":95706.9,"h":95706.9,"l":95706.9,"c":95706.9,"v":1000,"usd":0.0104486}
{"ts":1746395100000,"o":95706.9,"h":95706.9,"l":95706.9,"c":95706.9,"v":0,"usd":0}
{"ts":1746395160000,"o":95706.9,"h":95706.9,"l":95706.9,"c":95706.9,"v":0,"usd":0}
{"ts":1746395220000,"o":95706.9,"h":95707,"l":95689.7,"c":95689.7,"v":177700,"usd":1.85675497}
{"ts":1746395280000,"o":95689.7,"h":95688.4,"l":95654.6,"c":95654.6,"v":158100,"usd":1.6523604}
{"ts":1746395340000,"o":95654.6,"h":95678.6,"l":95654.5,"c":95678.6,"v":29400,"usd":0.30732958}
{"ts":1746395400000,"o":95678.6,"h":95687.4,"l":95687.3,"c":95687.3,"v":2500,"usd":0.02612675}
{"ts":1746395460000,"o":95687.3,"h":95687.3,"l":95687.3,"c":95687.3,"v":500,"usd":0.00522535}
{"ts":1746395520000,"o":95687.3,"h":95687.3,"l":95687.3,"c":95687.3,"v":0,"usd":0}
{"ts":1746395580000,"o":95687.3,"h":95687.3,"l":95687.3,"c":95687.3,"v":0,"usd":0}
{"ts":1746395640000,"o":95687.3,"h":95687.3,"l":95687.3,"c":95687.3,"v":0,"usd":0}
{"ts":1746395700000,"o":95687.3,"h":95687.5,"l":95687.4,"c":95687.5,"v":8200,"usd":0.08569574}
{"ts":1746395760000,"o":95687.5,"h":95687.5,"l":95687.5,"c":95687.5,"v":0,"usd":0}
{"ts":1746395820000,"o":95687.5,"h":95694.4,"l":95667.4,"c":95667.4,"v":150600,"usd":1.57380956}
{"ts":1746395880000,"o":95667.4,"h":95667.6,"l":95667.5,"c":95667.6,"v":7600,"usd":0.07944204}
{"ts":1746395940000,"o":95667.6,"h":95668.2,"l":95645.6,"c":95645.6,"v":244000,"usd":2.55092968}
{"ts":1746396000000,"o":95645.6,"h":95647,"l":95605.3,"c":95643.8,"v":567800,"usd":5.93826331}
{"ts":1746396060000,"o":95643.8,"h":95660.7,"l":95564.8,"c":95568.7,"v":742900,"usd":7.76913581}
{"ts":1746396120000,"o":95568.7,"h":95601.6,"l":95560.1,"c":95587.8,"v":87500,"usd":0.91552039}
{"ts":1746396180000,"o":95587.8,"h":95594.7,"l":95436.4,"c":95436.4,"v":374700,"usd":3.92237252}
{"ts":1746396240000,"o":95436.4,"h":95436.5,"l":95098.5,"c":95162.2,"v":2698600,"usd":28.33283247}
{"ts":1746396300000,"o":95162.2,"h":95220,"l":95127,"c":95143.6,"v":2443600,"usd":25.6739003}
{"ts":1746396360000,"o":95143.6,"h":95199.4,"l":95065.3,"c":95095,"v":2252300,"usd":23.67948717}
{"ts":1746396420000,"o":95095,"h":95155,"l":95081.1,"c":95155,"v":1880000,"usd":19.76771824}
{"ts":1746396480000,"o":95155,"h":95271.5,"l":95160,"c":95270.9,"v":1617300,"usd":16.98581283}
{"ts":1746396540000,"o":95270.9,"h":95316.4,"l":95217.7,"c":95247.4,"v":1017300,"usd":10.67883974}
{"ts":1746396600000,"o":95247.4,"h":95239.8,"l":95114.8,"c":95139.5,"v":1468400,"usd":15.43117259}
{"ts":1746396660000,"o":95139.5,"h":95190,"l":95114.9,"c":95122.9,"v":947000,"usd":9.95282033}
{"ts":1746396720000,"o":95122.9,"h":95214,"l":95124.9,"c":95193.6,"v":866100,"usd":9.10076513}
{"ts":1746396780000,"o":95193.6,"h":95250.1,"l":95137.8,"c":95208.2,"v":5157500,"usd":54.18423439}
{"ts":1746396840000,"o":95208.2,"h":95259.9,"l":95149.7,"c":95173.8,"v":6585300,"usd":69.17523026}
{"ts":1746396900000,"o":95173.8,"h":95222.2,"l":95160.1,"c":95210,"v":406500,"usd":4.27126088}
{"ts":1746396960000,"o":95210,"h":95226.8,"l":95170.1,"c":95180.1,"v":217500,"usd":2.2847971}
{"ts":1746397020000,"o":95180.1,"h":95278,"l":95171.9,"c":95278,"v":394500,"usd":4.14290093}
{"ts":1746397080000,"o":95278,"h":95300,"l":95280,"c":95280,"v":191600,"usd":2.01066118}
{"ts":1746397140000,"o":95280,"h":95273.2,"l":95221.6,"c":95237.5,"v":44000,"usd":0.4619625}
{"ts":1746397200000,"o":95237.5,"h":95266.6,"l":95239,"c":95239,"v":219600,"usd":2.30571394}
{"ts":1746397260000,"o":95239,"h":95243.5,"l":95191.8,"c":95201.4,"v":262900,"usd":2.76102937}
{"ts":1746397320000,"o":95201.4,"h":95191.8,"l":95123.1,"c":95139.5,"v":307400,"usd":3.23132619}
{"ts":1746397380000,"o":95139.5,"h":95230.6,"l":95139.6,"c":95228.7,"v":320400,"usd":3.36572718}
{"ts":1746397440000,"o":95228.7,"h":95255.3,"l":95196.6,"c":95251.9,"v":126600,"usd":1.32946407}
{"ts":1746397500000,"o":95251.9,"h":95279.9,"l":95233.3,"c":95242.6,"v":271600,"usd":2.85154042}
{"ts":1746397560000,"o":95242.6,"h":95278.7,"l":95252.9,"c":95274.6,"v":71900,"usd":0.75472697}
{"ts":1746397620000,"o":95274.6,"h":95292.5,"l":95273.5,"c":95287.8,"v":285200,"usd":2.99333278}
{"ts":1746397680000,"o":95287.8,"h":95289.1,"l":95277,"c":95288.9,"v":6100,"usd":0.06402312}
{"ts":1746397740000,"o":95288.9,"h":95284.9,"l":95228.9,"c":95228.9,"v":188600,"usd":1.9795475}
{"ts":1746397800000,"o":95228.9,"h":95222.6,"l":95190.1,"c":95190.1,"v":280800,"usd":2.94981355}
{"ts":1746397860000,"o":95190.1,"h":95197.3,"l":95100,"c":95151.4,"v":1713500,"usd":18.00970786}
{"ts":1746397920000,"o":95151.4,"h":95155.9,"l":95127.4,"c":95127.4,"v":244300,"usd":2.56759346}
{"ts":1746397980000,"o":95127.4,"h":95123,"l":94696.6,"c":94909.5,"v":14992500,"usd":158.06740616}
{"ts":1746398040000,"o":94909.5,"h":94958.1,"l":94871.4,"c":94891.2,"v":1052300,"usd":11.08710792}
{"ts":1746398100000,"o":94891.2,"h":94891.1,"l":94731.9,"c":94763.9,"v":2800500,"usd":29.54142205}
{"ts":1746398160000,"o":94763.9,"h":94800,"l":94727.7,"c":94741.7,"v":538700,"usd":5.6853913}
{"ts":1746398220000,"o":94741.7,"h":94853.7,"l":94683.2,"c":94791.2,"v":1905300,"usd":20.10379813}
{"ts":1746398280000,"o":94791.2,"h":94859.9,"l":94784.1,"c":94851.2,"v":770100,"usd":8.12190388}
{"ts":1746398340000,"o":94851.2,"h":94882.9,"l":94805.4,"c":94864.2,"v":493200,"usd":5.20006896}
{"ts":1746398400000,"o":94864.2,"h":94925,"l":94871.8,"c":94909.8,"v":344700,"usd":3.6319631}
{"ts":1746398460000,"o":94909.8,"h":94925,"l":94880.1,"c":94904.9,"v":348600,"usd":3.67278732}
{"ts":1746398520000,"o":94904.9,"h":94921.8,"l":94807.1,"c":94822.6,"v":427300,"usd":4.50435208}
{"ts":1746398580000,"o":94822.6,"h":94850,"l":94784,"c":94805.5,"v":1214000,"usd":12.80559836}
{"ts":1746398640000,"o":94805.5,"h":94891.7,"l":94817.1,"c":94845.4,"v":325600,"usd":3.43256111}
{"ts":1746398700000,"o":94845.4,"h":94874.3,"l":94838.4,"c":94848.1,"v":318100,"usd":3.35368057}
{"ts":1746398760000,"o":94848.1,"h":94840,"l":94787.4,"c":94795.4,"v":154300,"usd":1.62759293}
{"ts":1746398820000,"o":94795.4,"h":94858.9,"l":94799.9,"c":94819,"v":71900,"usd":0.75825783}
{"ts":1746398880000,"o":94819,"h":94819,"l":94777,"c":94806.5,"v":331400,"usd":3.4959784}
{"ts":1746398940000,"o":94806.5,"h":94860.1,"l":94802,"c":94860.1,"v":223600,"usd":2.35804118}
{"ts":1746399000000,"o":94860.1,"h":94924.1,"l":94866,"c":94921.7,"v":47500,"usd":0.50057953}
{"ts":1746399060000,"o":94921.7,"h":94955.4,"l":94912.6,"c":94952.9,"v":912800,"usd":9.61568774}
{"ts":1746399120000,"o":94952.9,"h":94958.2,"l":94940.7,"c":94958.2,"v":238500,"usd":2.51168587}
{"ts":1746399180000,"o":94958.2,"h":94977.5,"l":94959.6,"c":94970.1,"v":92900,"usd":0.97822106}
{"ts":1746399240000,"o":94970.1,"h":94961.5,"l":94940.1,"c":94940.1,"v":17800,"usd":0.1874512}
{"ts":1746399300000,"o":94940.1,"h":94940.1,"l":94880.1,"c":94880.1,"v":239400,"usd":2.52220333}
{"ts":1746399360000,"o":94880.1,"h":94959.4,"l":94871.1,"c":94959.4,"v":199300,"usd":2.0999769}
{"ts":1746399420000,"o":94959.4,"h":94968.9,"l":94958.5,"c":94966.6,"v":211500,"usd":2.22712679}
{"ts":1746399480000,"o":94966.6,"h":94984.5,"l":94961.4,"c":94984.5,"v":134800,"usd":1.41941041}
{"ts":1746399540000,"o":94984.5,"h":94988.3,"l":94970.1,"c":94986.6,"v":152400,"usd":1.60458726}
{"ts":1746399600000,"o":94986.6,"h":94987.9,"l":94981.3,"c":94981.3,"v":9200,"usd":0.09685771}
{"ts":1746399660000,"o":94981.3,"h":94981.2,"l":94841.4,"c":94941.4,"v":514300,"usd":5.42032599}
{"ts":1746399720000,"o":94941.4,"h":94971.3,"l":94919.8,"c":94951.3,"v":241000,"usd":2.53818263}
{"ts":1746399780000,"o":94951.3,"h":94999.3,"l":94946.1,"c":94946.1,"v":420200,"usd":4.42367173}
{"ts":1746399840000,"o":94946.1,"h":94953,"l":94876.4,"c":94876.4,"v":161300,"usd":1.69986214}
{"ts":1746399900000,"o":94876.4,"h":94883.9,"l":94841.5,"c":94841.5,"v":373800,"usd":3.94043045}
{"ts":1746399960000,"o":94841.5,"h":94842.2,"l":94750,"c":94769.7,"v":846700,"usd":8.93098424}
{"ts":1746400020000,"o":94769.7,"h":94770.7,"l":94585.6,"c":94636.1,"v":2897600,"usd":30.61138043}
{"ts":1746400080000,"o":94636.1,"h":94664.9,"l":94626.6,"c":94640,"v":208100,"usd":2.19882323}
{"ts":1746400140000,"o":94640,"h":94692.4,"l":94648.4,"c":94692.4,"v":284100,"usd":3.00098364}
{"ts":1746400200000,"o":94692.4,"h":94739.7,"l":94688,"c":94720.2,"v":135200,"usd":1.42732285}
{"ts":1746400260000,"o":94720.2,"h":94753.5,"l":94719.6,"c":94724.5,"v":396200,"usd":4.18195345}
{"ts":1746400320000,"o":94724.5,"h":94719.7,"l":94674.2,"c":94677.4,"v":94200,"usd":0.99481777}
{"ts":1746400380000,"o":94677.4,"h":94710,"l":94671.9,"c":94687.9,"v":142300,"usd":1.50286239}
{"ts":1746400440000,"o":94687.9,"h":94720,"l":94695.4,"c":94720,"v":204100,"usd":2.1549272}
{"ts":1746400500000,"o":94720,"h":94763.3,"l":94731.1,"c":94756.1,"v":211900,"usd":2.2366055}
{"ts":1746400560000,"o":94756.1,"h":94756.1,"l":94680.8,"c":94680.8,"v":208400,"usd":2.19980318}
{"ts":1746400620000,"o":94680.8,"h":94720,"l":94672.5,"c":94720,"v":8700,"usd":0.09187213}
{"ts":1746400680000,"o":94720,"h":94743.6,"l":94700.1,"c":94700.1,"v":102400,"usd":1.08117759}
{"ts":1746400740000,"o":94700.1,"h":94700.1,"l":94666,"c":94666,"v":333500,"usd":3.522608}
{"ts":1746400800000,"o":94666,"h":94670,"l":94656,"c":94656,"v":45200,"usd":0.47749497}
{"ts":1746400860000,"o":94656,"h":94653,"l":94584.4,"c":94600,"v":527500,"usd":5.57627047}
{"ts":1746400920000,"o":94600,"h":94652,"l":94560.1,"c":94652,"v":399800,"usd":4.22644079}
{"ts":1746400980000,"o":94652,"h":94670.9,"l":94638.5,"c":94642.1,"v":80600,"usd":0.85150957}
{"ts":1746401040000,"o":94642.1,"h":94642,"l":94513,"c":94581.5,"v":463600,"usd":4.90220605}
{"ts":1746401100000,"o":94581.5,"h":94617.4,"l":94568.7,"c":94590.5,"v":184100,"usd":1.9462906}
{"ts":1746401160000,"o":94590.5,"h":94598.1,"l":94552.5,"c":94552.5,"v":114600,"usd":1.21187124}
{"ts":1746401220000,"o":94552.5,"h":94568.7,"l":94515.9,"c":94516.3,"v":164400,"usd":1.73889139}
{"ts":1746401280000,"o":94516.3,"h":94516.3,"l":94407.7,"c":94422.2,"v":2486100,"usd":26.32274733}
{"ts":1746401340000,"o":94422.2,"h":94422.1,"l":94385.9,"c":94402.8,"v":606700,"usd":6.42715043}
{"ts":1746401400000,"o":94402.8,"h":94419.2,"l":94380.1,"c":94385,"v":237700,"usd":2.51805986}
{"ts":1746401460000,"o":94385,"h":94386.1,"l":94224.8,"c":94297.2,"v":2160500,"usd":22.915168}
{"ts":1746401520000,"o":94297.2,"h":94297.7,"l":94225,"c":94239.2,"v":867600,"usd":9.20387169}
{"ts":1746401580000,"o":94239.2,"h":94308.2,"l":94194.9,"c":94294.7,"v":671000,"usd":7.12011648}
{"ts":1746401640000,"o":94294.7,"h":94312.9,"l":94255.1,"c":94304.3,"v":197700,"usd":2.09706617}
{"ts":1746401700000,"o":94304.3,"h":94393.1,"l":94304.3,"c":94393.1,"v":241200,"usd":2.5571153}
{"ts":1746401760000,"o":94393.1,"h":94416,"l":94320.1,"c":94320.1,"v":334500,"usd":3.54421189}
{"ts":1746401820000,"o":94320.1,"h":94461,"l":94320.1,"c":94452.4,"v":492700,"usd":5.21859294}
{"ts":1746401880000,"o":94452.4,"h":94473.5,"l":94391.7,"c":94447.8,"v":359300,"usd":3.80493764}
{"ts":1746401940000,"o":94447.8,"h":94460.7,"l":94392.3,"c":94418.5,"v":203100,"usd":2.15116295}
{"ts":1746402000000,"o":94418.5,"h":94429.9,"l":94327.6,"c":94361,"v":529800,"usd":5.61296047}
{"ts":1746402060000,"o":94361,"h":94361.1,"l":94284.8,"c":94296.1,"v":331700,"usd":3.51690728}
{"ts":1746402120000,"o":94296.1,"h":94306.7,"l":94246.1,"c":94246.1,"v":163800,"usd":1.7373588}
{"ts":1746402180000,"o":94246.1,"h":94295.9,"l":94249.7,"c":94295.9,"v":53100,"usd":0.56320712}
{"ts":1746402240000,"o":94295.9,"h":94282.7,"l":94152.6,"c":94197.6,"v":807400,"usd":8.57113959}
{"ts":1746402300000,"o":94197.6,"h":94221.4,"l":94126.6,"c":94126.6,"v":316500,"usd":3.3605737}
{"ts":1746402360000,"o":94126.6,"h":94170,"l":94126.6,"c":94142,"v":251700,"usd":2.67339015}
{"ts":1746402420000,"o":94142,"h":94182.9,"l":94142,"c":94182.9,"v":113800,"usd":1.2084496}
{"ts":1746402480000,"o":94182.9,"h":94187.9,"l":94149.6,"c":94187.9,"v":82100,"usd":0.87181415}
{"ts":1746402540000,"o":94187.9,"h":94277,"l":94185.2,"c":94185.2,"v":1164300,"usd":12.35592074}
{"ts":1746402600000,"o":94185.2,"h":94197.5,"l":94166.6,"c":94182.8,"v":222000,"usd":2.3571581}
{"ts":1746402660000,"o":94182.8,"h":94260,"l":94182.7,"c":94260,"v":164600,"usd":1.74699939}
{"ts":1746402720000,"o":94260,"h":94291.2,"l":94245.5,"c":94277,"v":341100,"usd":3.61818468}
{"ts":1746402780000,"o":94277,"h":94291.3,"l":94277,"c":94289.6,"v":38100,"usd":0.40408174}
{"ts":1746402840000,"o":94289.6,"h":94289.8,"l":94260.3,"c":94263,"v":16000,"usd":0.16970671}
{"ts":1746402900000,"o":94263,"h":94299.9,"l":94241.8,"c":94290.7,"v":232900,"usd":2.47074323}
{"ts":1746402960000,"o":94290.7,"h":94324.8,"l":94294.9,"c":94310.4,"v":177600,"usd":1.88324868}
{"ts":1746403020000,"o":94310.4,"h":94300,"l":94240,"c":94240,"v":149100,"usd":1.58142009}
{"ts":1746403080000,"o":94240,"h":94236.9,"l":94236.9,"c":94236.9,"v":45000,"usd":0.477522}
{"ts":1746403140000,"o":94236.9,"h":94272.9,"l":94236.9,"c":94272.9,"v":187300,"usd":1.98727488}
{"ts":1746403200000,"o":94272.9,"h":94309.3,"l":94237,"c":94237,"v":199000,"usd":2.11075926}
{"ts":1746403260000,"o":94237,"h":94237.3,"l":94182.1,"c":94212.6,"v":599600,"usd":6.36432405}
{"ts":1746403320000,"o":94212.6,"h":94339.9,"l":94212.6,"c":94339.7,"v":327900,"usd":3.47778256}
{"ts":1746403380000,"o":94339.7,"h":94343.3,"l":94242.8,"c":94242.8,"v":264900,"usd":2.80978572}
{"ts":1746403440000,"o":94242.8,"h":94242.7,"l":94182.5,"c":94182.5,"v":265700,"usd":2.82038682}
{"ts":1746403500000,"o":94182.5,"h":94240,"l":94170,"c":94240,"v":247400,"usd":2.62629}
{"ts":1746403560000,"o":94240,"h":94239.5,"l":94176.3,"c":94230.4,"v":421900,"usd":4.47840181}
{"ts":1746403620000,"o":94230.4,"h":94299.7,"l":94239.2,"c":94262,"v":542900,"usd":5.75915731}
{"ts":1746403680000,"o":94262,"h":94281.1,"l":94242,"c":94264.9,"v":219000,"usd":2.32320021}
{"ts":1746403740000,"o":94264.9,"h":94273.9,"l":94236.7,"c":94266.6,"v":111000,"usd":1.17753507}
{"ts":1746403800000,"o":94266.6,"h":94346.1,"l":94260,"c":94346.1,"v":383200,"usd":4.06405281}
{"ts":1746403860000,"o":94346.1,"h":94349.1,"l":94290,"c":94290,"v":223000,"usd":2.36412195}
{"ts":1746403920000,"o":94290,"h":94357.6,"l":94290.1,"c":94348.3,"v":224800,"usd":2.38252741}
{"ts":1746403980000,"o":94348.3,"h":94388.5,"l":94330.1,"c":94388.5,"v":157500,"usd":1.66921169}
{"ts":1746404040000,"o":94388.5,"h":94450,"l":94388.4,"c":94450,"v":450800,"usd":4.77416485}
{"ts":1746404100000,"o":94450,"h":94449.9,"l":94395.9,"c":94395.9,"v":382600,"usd":4.05112952}
{"ts":1746404160000,"o":94395.9,"h":94430,"l":94398.6,"c":94430,"v":21400,"usd":0.22666559}
{"ts":1746404220000,"o":94430,"h":94522,"l":94435.3,"c":94455.4,"v":834100,"usd":8.82928529}
{"ts":1746404280000,"o":94455.4,"h":94510.3,"l":94454,"c":94499.6,"v":379900,"usd":4.02031222}
{"ts":1746404340000,"o":94499.6,"h":94500.1,"l":94460.1,"c":94500.1,"v":208600,"usd":2.20763385}
{"ts":1746404400000,"o":94500.1,"h":94500,"l":94425.8,"c":94425.8,"v":283900,"usd":3.00516447}
{"ts":1746404460000,"o":94425.8,"h":94469.4,"l":94435.5,"c":94469.4,"v":28900,"usd":0.30600744}
{"ts":1746404520000,"o":94469.4,"h":94469.7,"l":94427.9,"c":94469.7,"v":48600,"usd":0.51457602}
{"ts":1746404580000,"o":94469.7,"h":94538.8,"l":94480,"c":94530.1,"v":364300,"usd":3.85395526}
{"ts":1746404640000,"o":94530.1,"h":94526.9,"l":94479.1,"c":94526.9,"v":141500,"usd":1.49720549}
{"ts":1746404700000,"o":94526.9,"h":94528.9,"l":94514.4,"c":94526,"v":202700,"usd":2.14436936}
{"ts":1746404760000,"o":94526,"h":94520,"l":94486,"c":94520,"v":76800,"usd":0.81267371}
{"ts":1746404820000,"o":94520,"h":94588.1,"l":94528.9,"c":94588.1,"v":342200,"usd":3.6187579}
{"ts":1746404880000,"o":94588.1,"h":94640,"l":94581.2,"c":94640,"v":412200,"usd":4.35726693}
{"ts":1746404940000,"o":94640,"h":94684.4,"l":94642,"c":94680,"v":69500,"usd":0.73406588}
{"ts":1746405000000,"o":94680,"h":94700,"l":94663.8,"c":94692.1,"v":304900,"usd":3.22003509}
{"ts":1746405060000,"o":94692.1,"h":94720.2,"l":94699.7,"c":94713.2,"v":373800,"usd":3.94683651}
{"ts":1746405120000,"o":94713.2,"h":94729.2,"l":94686.5,"c":94729.2,"v":182200,"usd":1.92409927}
{"ts":1746405180000,"o":94729.2,"h":94749.5,"l":94698.9,"c":94724.8,"v":72500,"usd":0.76534661}
{"ts":1746405240000,"o":94724.8,"h":94738.2,"l":94686.7,"c":94686.7,"v":150300,"usd":1.5871217}
{"ts":1746405300000,"o":94686.7,"h":94709.4,"l":94633.3,"c":94648.6,"v":568900,"usd":6.008386}
{"ts":1746405360000,"o":94648.6,"h":94720,"l":94658.8,"c":94720,"v":33200,"usd":0.35070097}
{"ts":1746405420000,"o":94720,"h":94759.9,"l":94712.1,"c":94716.8,"v":240800,"usd":2.54162541}
{"ts":1746405480000,"o":94716.8,"h":94726.2,"l":94690.1,"c":94707.6,"v":253300,"usd":2.67451608}
{"ts":1746405540000,"o":94707.6,"h":94760.3,"l":94707.7,"c":94760.3,"v":224200,"usd":2.36652203}
{"ts":1746405600000,"o":94760.3,"h":94760.2,"l":94730,"c":94730,"v":108500,"usd":1.14509294}
{"ts":1746405660000,"o":94730,"h":94770,"l":94718.5,"c":94769.9,"v":353900,"usd":3.73600637}
{"ts":1746405720000,"o":94769.9,"h":94763.4,"l":94747.5,"c":94747.5,"v":49100,"usd":0.51817234}
{"ts":1746405780000,"o":94747.5,"h":94747.5,"l":94677.7,"c":94677.7,"v":96800,"usd":1.02202278}
{"ts":1746405840000,"o":94677.7,"h":94661.1,"l":94631.6,"c":94633.6,"v":156500,"usd":1.65355937}
{"ts":1746405900000,"o":94633.6,"h":94641.9,"l":94633.7,"c":94641.9,"v":112100,"usd":1.18456551}
{"ts":1746405960000,"o":94641.9,"h":94700.6,"l":94641.9,"c":94643.2,"v":187100,"usd":1.97641927}
{"ts":1746406020000,"o":94643.2,"h":94705,"l":94650,"c":94695,"v":146400,"usd":1.54650941}
{"ts":1746406080000,"o":94695,"h":94705,"l":94685.5,"c":94705,"v":160100,"usd":1.69081815}
{"ts":1746406140000,"o":94705,"h":94704.9,"l":94663.8,"c":94679.9,"v":147600,"usd":1.55896004}
{"ts":1746406200000,"o":94679.9,"h":94692.1,"l":94669.3,"c":94692.1,"v":153200,"usd":1.61819968}
{"ts":1746406260000,"o":94692.1,"h":94715.9,"l":94692.2,"c":94715.9,"v":82100,"usd":0.86699866}
{"ts":1746406320000,"o":94715.9,"h":94714.6,"l":94704.1,"c":94714.6,"v":108100,"usd":1.14132952}
{"ts":1746406380000,"o":94714.6,"h":94714.6,"l":94714.6,"c":94714.6,"v":0,"usd":0}
{"ts":1746406440000,"o":94714.6,"h":94718,"l":94685.6,"c":94718,"v":196100,"usd":2.0704978}
{"ts":1746406500000,"o":94718,"h":94718,"l":94708.1,"c":94708.4,"v":91600,"usd":0.96709177}
{"ts":1746406560000,"o":94708.4,"h":94717.9,"l":94708.1,"c":94716.2,"v":36800,"usd":0.38852591}
{"ts":1746406620000,"o":94716.2,"h":94715.5,"l":94687.7,"c":94687.7,"v":24900,"usd":0.26291457}
{"ts":1746406680000,"o":94687.7,"h":94714.7,"l":94687.7,"c":94698.1,"v":140900,"usd":1.48767801}
{"ts":1746406740000,"o":94698.1,"h":94717.8,"l":94670.1,"c":94684,"v":74200,"usd":0.78355437}
{"ts":1746406800000,"o":94684,"h":94684,"l":94684,"c":94684,"v":6000,"usd":0.0633684}
{"ts":1746406860000,"o":94684,"h":94717.9,"l":94573.4,"c":94573.4,"v":316200,"usd":3.34085458}
{"ts":1746406920000,"o":94573.4,"h":94660,"l":94573.4,"c":94660,"v":42400,"usd":0.44813209}
{"ts":1746406980000,"o":94660,"h":94675.9,"l":94657.5,"c":94657.5,"v":18300,"usd":0.19329624}
{"ts":1746407040000,"o":94657.5,"h":94644.6,"l":94603.8,"c":94603.8,"v":25300,"usd":0.26736618}
{"ts":1746407100000,"o":94603.8,"h":94601.1,"l":94540.4,"c":94560.6,"v":51200,"usd":0.54146104}
{"ts":1746407160000,"o":94560.6,"h":94560.6,"l":94505,"c":94533.1,"v":170400,"usd":1.80294698}
{"ts":1746407220000,"o":94533.1,"h":94540.8,"l":94460.2,"c":94460.2,"v":253000,"usd":2.67762066}
{"ts":1746407280000,"o":94460.2,"h":94460.1,"l":94412.7,"c":94436.1,"v":29700,"usd":0.31449573}
{"ts":1746407340000,"o":94436.1,"h":94440,"l":94412.7,"c":94413.2,"v":230100,"usd":2.43710478}
{"ts":1746407400000,"o":94413.2,"h":94449.9,"l":94387.2,"c":94449.9,"v":138100,"usd":1.46258607}
{"ts":1746407460000,"o":94449.9,"h":94449.9,"l":94420.1,"c":94449.9,"v":55200,"usd":0.58453159}
{"ts":1746407520000,"o":94449.9,"h":94480.8,"l":94347.6,"c":94353.3,"v":1017500,"usd":10.77690719}
{"ts":1746407580000,"o":94353.3,"h":94384,"l":94340.1,"c":94381.9,"v":151700,"usd":1.6079117}
{"ts":1746407640000,"o":94381.9,"h":94459.8,"l":94381.9,"c":94440.5,"v":80200,"usd":0.84949426}
{"ts":1746407700000,"o":94440.5,"h":94490.4,"l":94444,"c":94445.2,"v":471700,"usd":4.99324966}
{"ts":1746407760000,"o":94445.2,"h":94500,"l":94462.5,"c":94500,"v":142300,"usd":1.50603611}
{"ts":1746407820000,"o":94500,"h":94504.4,"l":94471.7,"c":94471.7,"v":86900,"usd":0.91957825}
{"ts":1746407880000,"o":94471.7,"h":94471.7,"l":94414.9,"c":94439.9,"v":94300,"usd":0.99831822}
{"ts":1746407940000,"o":94439.9,"h":94416,"l":94340,"c":94340,"v":250900,"usd":2.65793756}
{"ts":1746408000000,"o":94340,"h":94356,"l":94217.9,"c":94251.8,"v":2457300,"usd":26.06705751}
{"ts":1746408060000,"o":94251.8,"h":94276.4,"l":94234,"c":94260.9,"v":183900,"usd":1.95108056}
{"ts":1746408120000,"o":94260.9,"h":94305,"l":94248.2,"c":94304,"v":269600,"usd":2.85942797}
{"ts":1746408180000,"o":94304,"h":94306.9,"l":94280.1,"c":94290.1,"v":144200,"usd":1.5291493}
{"ts":1746408240000,"o":94290.1,"h":94297.4,"l":94285.8,"c":94294,"v":125700,"usd":1.33303566}
{"ts":1746408300000,"o":94294,"h":94285.4,"l":94270.1,"c":94282.4,"v":34100,"usd":0.36168544}
{"ts":1746408360000,"o":94282.4,"h":94354.5,"l":94270.3,"c":94354.5,"v":787800,"usd":8.35371059}
{"ts":1746408420000,"o":94354.5,"h":94320.1,"l":94299,"c":94300,"v":22500,"usd":0.23858235}
{"ts":1746408480000,"o":94300,"h":94291.2,"l":94240.3,"c":94242,"v":196100,"usd":2.08060028}
{"ts":1746408540000,"o":94242,"h":94254.5,"l":94230.6,"c":94254.4,"v":250900,"usd":2.66228263}
{"ts":1746408600000,"o":94254.4,"h":94254.9,"l":94201.7,"c":94204.8,"v":183600,"usd":1.94838659}
{"ts":1746408660000,"o":94204.8,"h":94227.5,"l":94067.6,"c":94076.7,"v":1607400,"usd":17.07845668}
{"ts":1746408720000,"o":94076.7,"h":94124.6,"l":93900,"c":93900,"v":4532900,"usd":48.24307257}
{"ts":1746408780000,"o":93900,"h":93972.2,"l":93827.9,"c":93860,"v":11155300,"usd":118.80406819}
{"ts":1746408840000,"o":93860,"h":93858.9,"l":93691.6,"c":93769.1,"v":2909800,"usd":31.03490188}
{"ts":1746408900000,"o":93769.1,"h":93888.7,"l":93756.9,"c":93872.3,"v":1295000,"usd":13.80200412}
{"ts":1746408960000,"o":93872.3,"h":93930,"l":93804.6,"c":93866.3,"v":580500,"usd":6.18383902}
{"ts":1746409020000,"o":93866.3,"h":94024.9,"l":93867.7,"c":93962.8,"v":1311800,"usd":13.96020346}
{"ts":1746409080000,"o":93962.8,"h":93997.5,"l":93953.9,"c":93992.6,"v":123700,"usd":1.31624774}
{"ts":1746409140000,"o":93992.6,"h":94043.4,"l":93980.1,"c":94043.4,"v":249500,"usd":2.65383234}
{"ts":1746409200000,"o":94043.4,"h":94049.9,"l":93999.9,"c":93999.9,"v":220500,"usd":2.3452128}
{"ts":1746409260000,"o":93999.9,"h":94020,"l":93978,"c":93991.7,"v":242000,"usd":2.57452989}
{"ts":1746409320000,"o":93991.7,"h":94002,"l":93900,"c":93900,"v":355400,"usd":3.78202695}
{"ts":1746409380000,"o":93900,"h":93938.7,"l":93870.1,"c":93886.5,"v":108700,"usd":1.15769601}
{"ts":1746409440000,"o":93886.5,"h":93969.6,"l":93840.4,"c":93969.6,"v":259200,"usd":2.7606441}
{"ts":1746409500000,"o":93969.6,"h":93997.8,"l":93950,"c":93950,"v":188200,"usd":2.00271271}
{"ts":1746409560000,"o":93950,"h":93948.2,"l":93925.9,"c":93925.9,"v":92100,"usd":0.98046347}
{"ts":1746409620000,"o":93925.9,"h":93972,"l":93925.8,"c":93935.4,"v":196400,"usd":2.09054538}
{"ts":1746409680000,"o":93935.4,"h":93989.8,"l":93930.1,"c":93973.3,"v":192300,"usd":2.04632001}
{"ts":1746409740000,"o":93973.3,"h":93973.3,"l":93936.5,"c":93952.9,"v":101600,"usd":1.0812942}
{"ts":1746409800000,"o":93952.9,"h":93953.5,"l":93876,"c":93876,"v":108700,"usd":1.15754692}
{"ts":1746409860000,"o":93876,"h":93890,"l":93850.1,"c":93863.7,"v":285300,"usd":3.0391646}
{"ts":1746409920000,"o":93863.7,"h":93956.3,"l":93878.2,"c":93956.3,"v":46000,"usd":0.48970817}
{"ts":1746409980000,"o":93956.3,"h":94000,"l":93944,"c":94000,"v":149400,"usd":1.58993863}
{"ts":1746410040000,"o":94000,"h":94019.9,"l":93959.9,"c":93959.9,"v":182800,"usd":1.94435331}
{"ts":1746410100000,"o":93959.9,"h":93999.9,"l":93978.5,"c":93982.8,"v":53600,"usd":0.57025596}
{"ts":1746410160000,"o":93982.8,"h":94008.1,"l":93982,"c":94005,"v":42800,"usd":0.45536774}
{"ts":1746410220000,"o":94005,"h":93980,"l":93962,"c":93962,"v":20700,"usd":0.22029849}
{"ts":1746410280000,"o":93962,"h":93960,"l":93914.5,"c":93914.5,"v":298500,"usd":3.17739677}
{"ts":1746410340000,"o":93914.5,"h":93914.6,"l":93888.7,"c":93888.8,"v":177700,"usd":1.89235241}
{"ts":1746410400000,"o":93888.8,"h":93914.6,"l":93888.8,"c":93901.1,"v":88500,"usd":0.94254022}
{"ts":1746410460000,"o":93901.1,"h":93907.9,"l":93702.5,"c":93828.6,"v":857800,"usd":9.14484914}
{"ts":1746410520000,"o":93828.6,"h":93869.9,"l":93749.6,"c":93802,"v":679800,"usd":7.24601252}
{"ts":1746410580000,"o":93802,"h":93846.4,"l":93735,"c":93735.1,"v":415000,"usd":4.42436911}
{"ts":1746410640000,"o":93735.1,"h":93818.9,"l":93742,"c":93807,"v":608200,"usd":6.48548918}
{"ts":1746410700000,"o":93807,"h":93874.5,"l":93819,"c":93857.9,"v":481100,"usd":5.12664652}
{"ts":1746410760000,"o":93857.9,"h":93873.4,"l":93848.3,"c":93864.2,"v":297000,"usd":3.16405665}
{"ts":1746410820000,"o":93864.2,"h":93850.2,"l":93709,"c":93733.6,"v":322600,"usd":3.44101659}
{"ts":1746410880000,"o":93733.6,"h":93735.5,"l":93700,"c":93735.5,"v":334400,"usd":3.56827074}
{"ts":1746410940000,"o":93735.5,"h":93729.2,"l":93543.9,"c":93570.1,"v":750400,"usd":8.0149266}
{"ts":1746411000000,"o":93570.1,"h":93607.4,"l":93486.8,"c":93607.4,"v":2865500,"usd":30.6334882}
{"ts":1746411060000,"o":93607.4,"h":93794.5,"l":93611.3,"c":93751.1,"v":991200,"usd":10.57746157}
{"ts":1746411120000,"o":93751.1,"h":93873.2,"l":93730.5,"c":93842.9,"v":1201500,"usd":12.80515182}
{"ts":1746411180000,"o":93842.9,"h":93899.7,"l":93813,"c":93834.5,"v":862200,"usd":9.18552651}
{"ts":1746411240000,"o":93834.5,"h":93940,"l":93810.1,"c":93940,"v":561000,"usd":5.97625915}
{"ts":1746411300000,"o":93940,"h":94020,"l":93957.7,"c":94020,"v":213700,"usd":2.27345678}
{"ts":1746411360000,"o":94020,"h":94108.2,"l":94022,"c":94103.5,"v":465800,"usd":4.95113158}
{"ts":1746411420000,"o":94103.5,"h":94108.9,"l":94080,"c":94094.2,"v":345400,"usd":3.67055686}
{"ts":1746411480000,"o":94094.2,"h":94219.3,"l":94080.1,"c":94203.4,"v":523500,"usd":5.56136923}
{"ts":1746411540000,"o":94203.4,"h":94270,"l":94177.1,"c":94267.6,"v":634800,"usd":6.73503049}
{"ts":1746411600000,"o":94267.6,"h":94277.2,"l":94219.8,"c":94245.8,"v":247200,"usd":2.62258146}
{"ts":1746411660000,"o":94245.8,"h":94269.9,"l":94226.9,"c":94265.1,"v":190500,"usd":2.02156203}
{"ts":1746411720000,"o":94265.1,"h":94301,"l":94253.1,"c":94291.7,"v":173700,"usd":1.84231799}
{"ts":1746411780000,"o":94291.7,"h":94269.8,"l":94232.7,"c":94232.7,"v":62900,"usd":0.66733613}
{"ts":1746411840000,"o":94232.7,"h":94269.5,"l":94220,"c":94223.6,"v":159600,"usd":1.69351877}
{"ts":1746411900000,"o":94223.6,"h":94252.3,"l":94177.2,"c":94197.5,"v":293700,"usd":3.11739349}
{"ts":1746411960000,"o":94197.5,"h":94177.4,"l":94150.1,"c":94159.8,"v":97500,"usd":1.03544608}
{"ts":1746412020000,"o":94159.8,"h":94189,"l":94151.8,"c":94171.9,"v":67400,"usd":0.71570946}
{"ts":1746412080000,"o":94171.9,"h":94185.1,"l":94150.3,"c":94150.4,"v":128000,"usd":1.35926573}
{"ts":1746412140000,"o":94150.4,"h":94213.2,"l":94158.6,"c":94183.7,"v":95200,"usd":1.01072981}
{"ts":1746412200000,"o":94183.7,"h":94240,"l":94183.9,"c":94240,"v":103700,"usd":1.10096596}
{"ts":1746412260000,"o":94240,"h":94330,"l":94246.7,"c":94288.6,"v":292200,"usd":3.09844824}
{"ts":1746412320000,"o":94288.6,"h":94331.4,"l":94288.4,"c":94297.6,"v":328500,"usd":3.48256278}
{"ts":1746412380000,"o":94297.6,"h":94344.4,"l":94294.6,"c":94325,"v":249400,"usd":2.64396986}
{"ts":1746412440000,"o":94325,"h":94312.3,"l":94285.3,"c":94300,"v":464000,"usd":4.92049034}
{"ts":1746412500000,"o":94300,"h":94306.7,"l":94288.9,"c":94305.3,"v":30800,"usd":0.32663031}
{"ts":1746412560000,"o":94305.3,"h":94329.6,"l":94292.8,"c":94329.6,"v":98900,"usd":1.04861943}
{"ts":1746412620000,"o":94329.6,"h":94357.2,"l":94325.7,"c":94340.9,"v":128000,"usd":1.35665422}
{"ts":1746412680000,"o":94340.9,"h":94344.8,"l":94320.1,"c":94344.4,"v":88800,"usd":0.9413916}
{"ts":1746412740000,"o":94344.4,"h":94342.1,"l":94314.2,"c":94314.2,"v":56200,"usd":0.59576161}
{"ts":1746412800000,"o":94314.2,"h":94314.2,"l":94285.4,"c":94300.4,"v":653100,"usd":6.9267905}
{"ts":1746412860000,"o":94300.4,"h":94299.4,"l":94285.5,"c":94290.3,"v":13700,"usd":0.14529719}
{"ts":1746412920000,"o":94290.3,"h":94304.9,"l":94285.5,"c":94304.9,"v":139200,"usd":1.47631806}
{"ts":1746412980000,"o":94304.9,"h":94320,"l":94304.1,"c":94320,"v":17700,"usd":0.18768514}
{"ts":1746413040000,"o":94320,"h":94309.5,"l":94284.7,"c":94284.7,"v":123200,"usd":1.30663966}
{"ts":1746413100000,"o":94284.7,"h":94284.3,"l":94239.3,"c":94239.3,"v":74600,"usd":0.79141544}
{"ts":1746413160000,"o":94239.3,"h":94298.4,"l":94226.5,"c":94280,"v":191500,"usd":2.03146861}
{"ts":1746413220000,"o":94280,"h":94300,"l":94266.1,"c":94300,"v":16500,"usd":0.17502543}
{"ts":1746413280000,"o":94300,"h":94320,"l":94286.8,"c":94320,"v":15000,"usd":0.15906158}
{"ts":1746413340000,"o":94320,"h":94343.1,"l":94320,"c":94343.1,"v":15000,"usd":0.159015}
{"ts":1746413400000,"o":94343.1,"h":94345.6,"l":94320.3,"c":94320.3,"v":114000,"usd":1.2084834}
{"ts":1746413460000,"o":94320.3,"h":94320,"l":94290.1,"c":94319,"v":28800,"usd":0.3053694}
{"ts":1746413520000,"o":94319,"h":94320.1,"l":94320.1,"c":94320.1,"v":55900,"usd":0.59266298}
{"ts":1746413580000,"o":94320.1,"h":94337.7,"l":94329.1,"c":94337.7,"v":105100,"usd":1.1140906}
{"ts":1746413640000,"o":94337.7,"h":94371.4,"l":94322,"c":94322,"v":85400,"usd":0.90512915}
{"ts":1746413700000,"o":94322,"h":94321.6,"l":94290.1,"c":94309.1,"v":15200,"usd":0.16119111}
{"ts":1746413760000,"o":94309.1,"h":94320,"l":94296.3,"c":94300.1,"v":123300,"usd":1.30727032}
{"ts":1746413820000,"o":94300.1,"h":94300,"l":94266,"c":94266,"v":183100,"usd":1.94225873}
{"ts":1746413880000,"o":94266,"h":94266,"l":94218,"c":94218,"v":29900,"usd":0.31722443}
{"ts":1746413940000,"o":94218,"h":94225.7,"l":94180.1,"c":94225.7,"v":47900,"usd":0.50851571}
{"ts":1746414000000,"o":94225.7,"h":94218.8,"l":94218.4,"c":94218.8,"v":3900,"usd":0.04139304}
{"ts":1746414060000,"o":94218.8,"h":94218.7,"l":94170.2,"c":94170.6,"v":273200,"usd":2.9002451}
{"ts":1746414120000,"o":94170.6,"h":94170.6,"l":94145.3,"c":94145.3,"v":126300,"usd":1.34120302}
{"ts":1746414180000,"o":94145.3,"h":94266.1,"l":94141.1,"c":94266.1,"v":229000,"usd":2.4308008}
{"ts":1746414240000,"o":94266.1,"h":94275.5,"l":94262,"c":94270.9,"v":96600,"usd":1.02470341}
{"ts":1746414300000,"o":94270.9,"h":94242.3,"l":94219,"c":94219,"v":19800,"usd":0.21011518}
{"ts":1746414360000,"o":94219,"h":94210.1,"l":94200.1,"c":94206.1,"v":14200,"usd":0.15073682}
{"ts":1746414420000,"o":94206.1,"h":94200,"l":94146.7,"c":94146.7,"v":14300,"usd":0.15183883}
{"ts":1746414480000,"o":94146.7,"h":94140.9,"l":94110.8,"c":94110.8,"v":26300,"usd":0.2793906}
{"ts":1746414540000,"o":94110.8,"h":94110.7,"l":94103.3,"c":94108.7,"v":32900,"usd":0.34961354}
{"ts":1746414600000,"o":94108.7,"h":94103.2,"l":94089,"c":94103,"v":61100,"usd":0.64933055}
{"ts":1746414660000,"o":94103,"h":94110.7,"l":94085.6,"c":94085.6,"v":38100,"usd":0.40487669}
{"ts":1746414720000,"o":94085.6,"h":94155.4,"l":94087.4,"c":94121.6,"v":79100,"usd":0.84037887}
{"ts":1746414780000,"o":94121.6,"h":94120,"l":94116.2,"c":94119.8,"v":23600,"usd":0.25074582}
{"ts":1746414840000,"o":94119.8,"h":94131.8,"l":94110.1,"c":94128.5,"v":134800,"usd":1.43231623}
{"ts":1746414900000,"o":94128.5,"h":94188.1,"l":94124.5,"c":94124.5,"v":123500,"usd":1.31175754}
{"ts":1746414960000,"o":94124.5,"h":94186.6,"l":94126.2,"c":94179.8,"v":267600,"usd":2.84199897}
{"ts":1746415020000,"o":94179.8,"h":94168.3,"l":94067.7,"c":94071.8,"v":659000,"usd":7.00253605}
{"ts":1746415080000,"o":94071.8,"h":94080.3,"l":94050.1,"c":94050.1,"v":93200,"usd":0.99087778}
{"ts":1746415140000,"o":94050.1,"h":94050.1,"l":94050.1,"c":94050.1,"v":8200,"usd":0.08718732}
{"ts":1746415200000,"o":94050.1,"h":94066.5,"l":94055,"c":94066.5,"v":14400,"usd":0.15309782}
{"ts":1746415260000,"o":94066.5,"h":94166,"l":94080,"c":94166,"v":276100,"usd":2.93355856}
{"ts":1746415320000,"o":94166,"h":94213,"l":94177.7,"c":94213,"v":149400,"usd":1.58588515}
{"ts":1746415380000,"o":94213,"h":94233.8,"l":94211.6,"c":94233.8,"v":70400,"usd":0.74716623}
{"ts":1746415440000,"o":94233.8,"h":94230.8,"l":94160,"c":94160,"v":190700,"usd":2.02429937}
{"ts":1746415500000,"o":94160,"h":94168.7,"l":94100.1,"c":94109.5,"v":333400,"usd":3.54150755}
{"ts":1746415560000,"o":94109.5,"h":94117.9,"l":94083.8,"c":94117.8,"v":48400,"usd":0.51435058}
{"ts":1746415620000,"o":94117.8,"h":94114.9,"l":94038.2,"c":94055.1,"v":256200,"usd":2.72274532}
{"ts":1746415680000,"o":94055.1,"h":94064.4,"l":94030,"c":94064.3,"v":144900,"usd":1.54075525}
{"ts":1746415740000,"o":94064.3,"h":94062,"l":94014.2,"c":94016.9,"v":322700,"usd":3.43168013}
{"ts":1746415800000,"o":94016.9,"h":94025.2,"l":94006.3,"c":94006.3,"v":182400,"usd":1.94014622}
{"ts":1746415860000,"o":94006.3,"h":94036.4,"l":94014.1,"c":94032.5,"v":57600,"usd":0.61263859}
{"ts":1746415920000,"o":94032.5,"h":94035.7,"l":94023.5,"c":94035.7,"v":35000,"usd":0.37221453}
{"ts":1746415980000,"o":94035.7,"h":94103.6,"l":94040,"c":94103.6,"v":241500,"usd":2.56744428}
{"ts":1746416040000,"o":94103.6,"h":94141.7,"l":94094.8,"c":94141.7,"v":41100,"usd":0.43663163}
{"ts":1746416100000,"o":94141.7,"h":94149.9,"l":94130,"c":94130,"v":111200,"usd":1.18111643}
{"ts":1746416160000,"o":94130,"h":94120.7,"l":94093.8,"c":94106.7,"v":32100,"usd":0.34113155}
{"ts":1746416220000,"o":94106.7,"h":94120,"l":94095.5,"c":94120,"v":49800,"usd":0.52919424}
{"ts":1746416280000,"o":94120,"h":94136,"l":94114.1,"c":94114.1,"v":106100,"usd":1.12734469}
{"ts":1746416340000,"o":94114.1,"h":94113,"l":94050.1,"c":94050.1,"v":155900,"usd":1.65701125}
{"ts":1746416400000,"o":94050.1,"h":94110.3,"l":94068,"c":94098,"v":38100,"usd":0.40492223}
{"ts":1746416460000,"o":94098,"h":94098,"l":94044.4,"c":94061.6,"v":136800,"usd":1.45402622}
{"ts":1746416520000,"o":94061.6,"h":94110.4,"l":94044.3,"c":94044.3,"v":855600,"usd":9.09504427}
{"ts":1746416580000,"o":94044.3,"h":94109.3,"l":94064.1,"c":94109.3,"v":288800,"usd":3.06970493}
{"ts":1746416640000,"o":94109.3,"h":94124.4,"l":94099.7,"c":94124.4,"v":161700,"usd":1.71804308}
{"ts":1746416700000,"o":94124.4,"h":94169.9,"l":94127.9,"c":94169.9,"v":190300,"usd":2.02118738}
{"ts":1746416760000,"o":94169.9,"h":94222.6,"l":94100,"c":94100.1,"v":2178100,"usd":23.12532332}
{"ts":1746416820000,"o":94100.1,"h":94100.1,"l":94070.1,"c":94070.1,"v":122200,"usd":1.29893524}
{"ts":1746416880000,"o":94070.1,"h":94070.2,"l":94050.1,"c":94050.1,"v":63900,"usd":0.67934951}
{"ts":1746416940000,"o":94050.1,"h":94079.7,"l":94059.4,"c":94059.4,"v":146300,"usd":1.55522886}
{"ts":1746417000000,"o":94059.4,"h":94097.6,"l":94053.8,"c":94097.5,"v":177200,"usd":1.88340748}
{"ts":1746417060000,"o":94097.5,"h":94078,"l":94067.3,"c":94067.3,"v":5000,"usd":0.05315198}
{"ts":1746417120000,"o":94067.3,"h":94090.1,"l":94060.1,"c":94080.6,"v":162800,"usd":1.7304364}
{"ts":1746417180000,"o":94080.6,"h":94079.6,"l":94060.1,"c":94079.6,"v":19200,"usd":0.2040962}
{"ts":1746417240000,"o":94079.6,"h":94090.1,"l":94085.8,"c":94085.8,"v":10800,"usd":0.11478523}
{"ts":1746417300000,"o":94085.8,"h":94085.8,"l":94085.8,"c":94085.8,"v":117100,"usd":1.24460906}
{"ts":1746417360000,"o":94085.8,"h":94106.7,"l":94085.8,"c":94106.7,"v":126600,"usd":1.34552095}
{"ts":1746417420000,"o":94106.7,"h":94106.5,"l":94093.3,"c":94106.4,"v":13100,"usd":0.13921297}
{"ts":1746417480000,"o":94106.4,"h":94106.7,"l":94063.8,"c":94106.7,"v":131800,"usd":1.40085185}
{"ts":1746417540000,"o":94106.7,"h":94087.1,"l":94054.9,"c":94054.9,"v":200800,"usd":2.13481419}
{"ts":1746417600000,"o":94054.9,"h":94050,"l":94037.2,"c":94037.2,"v":12100,"usd":0.12866084}
{"ts":1746417660000,"o":94037.2,"h":94087.1,"l":94030.2,"c":94049.5,"v":356700,"usd":3.79295794}
{"ts":1746417720000,"o":94049.5,"h":94085.9,"l":94049.6,"c":94076.5,"v":110100,"usd":1.1705166}
{"ts":1746417780000,"o":94076.5,"h":94092.5,"l":94050,"c":94080,"v":104600,"usd":1.11189694}
{"ts":1746417840000,"o":94080,"h":94076.1,"l":94060.7,"c":94076.1,"v":37400,"usd":0.39757231}
{"ts":1746417900000,"o":94076.1,"h":94122.5,"l":94090.5,"c":94122.5,"v":150700,"usd":1.60141342}
{"ts":1746417960000,"o":94122.5,"h":94161.3,"l":94122.4,"c":94153.3,"v":206000,"usd":2.18850533}
{"ts":1746418020000,"o":94153.3,"h":94174.2,"l":94130,"c":94130,"v":260900,"usd":2.77103377}
{"ts":1746418080000,"o":94130,"h":94137.5,"l":94094.8,"c":94137.5,"v":134800,"usd":1.43224764}
{"ts":1746418140000,"o":94137.5,"h":94139.6,"l":94090,"c":94090,"v":139300,"usd":1.48026911}
{"ts":1746418200000,"o":94090,"h":94080,"l":94054.8,"c":94054.8,"v":9600,"usd":0.10205719}
{"ts":1746418260000,"o":94054.8,"h":94056.4,"l":94000.1,"c":94018.8,"v":338100,"usd":3.59567187}
{"ts":1746418320000,"o":94018.8,"h":94069.2,"l":94018.8,"c":94069.2,"v":55400,"usd":0.58905717}
{"ts":1746418380000,"o":94069.2,"h":94080,"l":94062.2,"c":94062.2,"v":12300,"usd":0.13075162}
{"ts":1746418440000,"o":94062.2,"h":94122,"l":94062.2,"c":94122,"v":274100,"usd":2.9128891}
{"ts":1746418500000,"o":94122,"h":94131.9,"l":94107.5,"c":94129.1,"v":85600,"usd":0.90940817}
{"ts":1746418560000,"o":94129.1,"h":94162,"l":94131.9,"c":94162,"v":168800,"usd":1.79299879}
{"ts":1746418620000,"o":94162,"h":94219.4,"l":94167.6,"c":94216.3,"v":222700,"usd":2.36416152}
{"ts":1746418680000,"o":94216.3,"h":94211.7,"l":94180,"c":94200,"v":242200,"usd":2.57160705}
{"ts":1746418740000,"o":94200,"h":94233.3,"l":94203.5,"c":94227.3,"v":87000,"usd":0.92334701}
{"ts":1746418800000,"o":94227.3,"h":94251.6,"l":94227.3,"c":94251.6,"v":31700,"usd":0.33639928}
{"ts":1746418860000,"o":94251.6,"h":94289.5,"l":94251.9,"c":94282.5,"v":463500,"usd":4.91681545}
{"ts":1746418920000,"o":94282.5,"h":94288.7,"l":94234.8,"c":94234.8,"v":89500,"usd":0.94934632}
{"ts":1746418980000,"o":94234.8,"h":94240.6,"l":94225.5,"c":94240.6,"v":121100,"usd":1.28503481}
{"ts":1746419040000,"o":94240.6,"h":94281.3,"l":94243.8,"c":94270,"v":18000,"usd":0.19094192}
{"ts":1746419100000,"o":94270,"h":94282.6,"l":94250.1,"c":94250.1,"v":143000,"usd":1.5169198}
{"ts":1746419160000,"o":94250.1,"h":94287,"l":94245.5,"c":94287,"v":180600,"usd":1.91578638}
{"ts":1746419220000,"o":94287,"h":94300,"l":94266.7,"c":94289.4,"v":172900,"usd":1.83371782}
{"ts":1746419280000,"o":94289.4,"h":94298.7,"l":94289,"c":94298.7,"v":104900,"usd":1.11243857}
{"ts":1746419340000,"o":94298.7,"h":94298.6,"l":94290.7,"c":94290.7,"v":121600,"usd":1.28953403}
{"ts":1746419400000,"o":94290.7,"h":94298.2,"l":94283,"c":94298.2,"v":183100,"usd":1.94201712}
{"ts":1746419460000,"o":94298.2,"h":94298.7,"l":94280,"c":94280,"v":74500,"usd":0.79008384}
{"ts":1746419520000,"o":94280,"h":94277.5,"l":94265.2,"c":94270.1,"v":134800,"usd":1.42985256}
{"ts":1746419580000,"o":94270.1,"h":94315.8,"l":94285,"c":94311.9,"v":43700,"usd":0.4634023}
{"ts":1746419640000,"o":94311.9,"h":94311.9,"l":94297.1,"c":94311.1,"v":133400,"usd":1.41448134}
{"ts":1746419700000,"o":94311.1,"h":94348.7,"l":94311.1,"c":94342.1,"v":167800,"usd":1.77904171}
{"ts":1746419760000,"o":94342.1,"h":94342.1,"l":94324.2,"c":94341.8,"v":27700,"usd":0.29364995}
{"ts":1746419820000,"o":94341.8,"h":94350,"l":94331.6,"c":94350,"v":18200,"usd":0.19292324}
{"ts":1746419880000,"o":94350,"h":94390,"l":94346.9,"c":94347,"v":243800,"usd":2.58388403}
{"ts":1746419940000,"o":94347,"h":94347,"l":94347,"c":94347,"v":0,"usd":0}
{"ts":1746420000000,"o":94347,"h":94346.9,"l":94334.8,"c":94334.8,"v":111200,"usd":1.17868801}
{"ts":1746420060000,"o":94334.8,"h":94340.1,"l":94320.6,"c":94340.1,"v":43000,"usd":0.45586566}
{"ts":1746420120000,"o":94340.1,"h":94335.6,"l":94334.1,"c":94335.6,"v":18900,"usd":0.2003504}
{"ts":1746420180000,"o":94335.6,"h":94360,"l":94338.2,"c":94360,"v":106900,"usd":1.13311}
{"ts":1746420240000,"o":94360,"h":94389.9,"l":94365.8,"c":94389.8,"v":171400,"usd":1.81588275}
{"ts":1746420300000,"o":94389.8,"h":94389.9,"l":94380.1,"c":94389.9,"v":132300,"usd":1.40175405}
{"ts":1746420360000,"o":94389.9,"h":94400,"l":94377.3,"c":94400,"v":370000,"usd":3.91991728}
{"ts":1746420420000,"o":94400,"h":94420.2,"l":94338.1,"c":94338.2,"v":675900,"usd":7.16272094}
{"ts":1746420480000,"o":94338.2,"h":94382.5,"l":94338.2,"c":94382.5,"v":39300,"usd":0.41646231}
{"ts":1746420540000,"o":94382.5,"h":94390.1,"l":94376.1,"c":94376.1,"v":129700,"usd":1.37417017}
{"ts":1746420600000,"o":94376.1,"h":94376.1,"l":94376.1,"c":94376.1,"v":0,"usd":0}
{"ts":1746420660000,"o":94376.1,"h":94385.4,"l":94382.7,"c":94385.4,"v":19400,"usd":0.20554604}
{"ts":1746420720000,"o":94385.4,"h":94385.4,"l":94385.3,"c":94385.4,"v":24300,"usd":0.25745607}
{"ts":1746420780000,"o":94385.4,"h":94407.7,"l":94385.4,"c":94407.5,"v":94900,"usd":1.00541874}
{"ts":1746420840000,"o":94407.5,"h":94407.5,"l":94390,"c":94390,"v":58700,"usd":0.62179947}
{"ts":1746420900000,"o":94390,"h":94386.7,"l":94353.3,"c":94377.3,"v":48100,"usd":0.50973445}
{"ts":1746420960000,"o":94377.3,"h":94373.7,"l":94342.5,"c":94342.5,"v":56500,"usd":0.59879126}
{"ts":1746421020000,"o":94342.5,"h":94361.1,"l":94342.5,"c":94358.6,"v":31000,"usd":0.32855554}
{"ts":1746421080000,"o":94358.6,"h":94400,"l":94372,"c":94390.5,"v":20100,"usd":0.21296235}
{"ts":1746421140000,"o":94390.5,"h":94400.1,"l":94377.9,"c":94400.1,"v":32600,"usd":0.34536592}
{"ts":1746421200000,"o":94400.1,"h":94400.1,"l":94380,"c":94380,"v":55600,"usd":0.58903693}
{"ts":1746421260000,"o":94380,"h":94380,"l":94338.2,"c":94359.9,"v":608900,"usd":6.45401571}
{"ts":1746421320000,"o":94359.9,"h":94371.7,"l":94356,"c":94356,"v":158200,"usd":1.67646484}
{"ts":1746421380000,"o":94356,"h":94360.6,"l":94342.7,"c":94360.3,"v":30400,"usd":0.32221122}
{"ts":1746421440000,"o":94360.3,"h":94362.7,"l":94342.8,"c":94362.7,"v":8600,"usd":0.09115439}
{"ts":1746421500000,"o":94362.7,"h":94375.5,"l":94344,"c":94344,"v":167200,"usd":1.77187255}
{"ts":1746421560000,"o":94344,"h":94362.9,"l":94344,"c":94362.9,"v":3000,"usd":0.03179577}
{"ts":1746421620000,"o":94362.9,"h":94407.9,"l":94353.6,"c":94407.9,"v":101800,"usd":1.07844664}
{"ts":1746421680000,"o":94407.9,"h":94422.7,"l":94407.9,"c":94422.7,"v":162500,"usd":1.72115471}
{"ts":1746421740000,"o":94422.7,"h":94422.7,"l":94422.6,"c":94422.6,"v":3000,"usd":0.0317721}
{"ts":1746421800000,"o":94422.6,"h":94422.6,"l":94400.1,"c":94409.2,"v":84100,"usd":0.89071287}
{"ts":1746421860000,"o":94409.2,"h":94409.3,"l":94390.1,"c":94390.1,"v":55700,"usd":0.58998753}
{"ts":1746421920000,"o":94390.1,"h":94390,"l":94386.5,"c":94386.5,"v":15400,"usd":0.16315238}
{"ts":1746421980000,"o":94386.5,"h":94410.1,"l":94352,"c":94352,"v":134300,"usd":1.42274917}
{"ts":1746422040000,"o":94352,"h":94350.1,"l":94269.6,"c":94269.6,"v":572800,"usd":6.07376694}
{"ts":1746422100000,"o":94269.6,"h":94266.9,"l":94214.5,"c":94257.7,"v":232600,"usd":2.46822452}
{"ts":1746422160000,"o":94257.7,"h":94269.9,"l":94257.6,"c":94260.5,"v":77900,"usd":0.82642339}
{"ts":1746422220000,"o":94260.5,"h":94307.7,"l":94257.6,"c":94307.7,"v":184400,"usd":1.95615914}
{"ts":1746422280000,"o":94307.7,"h":94324.4,"l":94298.3,"c":94324.4,"v":147600,"usd":1.56504716}
{"ts":1746422340000,"o":94324.4,"h":94326.4,"l":94300,"c":94300,"v":20500,"usd":0.21735695}
{"ts":1746422400000,"o":94300,"h":94311.4,"l":94293.6,"c":94311.4,"v":28700,"usd":0.30435784}
{"ts":1746422460000,"o":94311.4,"h":94321,"l":94321,"c":94321,"v":99800,"usd":1.05808958}
{"ts":1746422520000,"o":94321,"h":94321,"l":94321,"c":94321,"v":0,"usd":0}
{"ts":1746422580000,"o":94321,"h":94379,"l":94338.1,"c":94362.7,"v":199600,"usd":2.11543808}
{"ts":1746422640000,"o":94362.7,"h":94398,"l":94373.8,"c":94397.9,"v":16000,"usd":0.16951985}
{"ts":1746422700000,"o":94397.9,"h":94390.1,"l":94390.1,"c":94390.1,"v":8000,"usd":0.0847544}
{"ts":1746422760000,"o":94390.1,"h":94390.1,"l":94390.1,"c":94390.1,"v":0,"usd":0}
{"ts":1746422820000,"o":94390.1,"h":94408.9,"l":94390.2,"c":94397.9,"v":269300,"usd":2.85282924}
{"ts":1746422880000,"o":94397.9,"h":94397.9,"l":94397.9,"c":94397.9,"v":0,"usd":0}
{"ts":1746422940000,"o":94397.9,"h":94420,"l":94384,"c":94420,"v":121700,"usd":1.28931967}
{"ts":1746423000000,"o":94420,"h":94422.2,"l":94400.1,"c":94400.1,"v":10600,"usd":0.11226192}
{"ts":1746423060000,"o":94400.1,"h":94431.8,"l":94395.9,"c":94431.8,"v":280800,"usd":2.97451443}
{"ts":1746423120000,"o":94431.8,"h":94444.6,"l":94420,"c":94420,"v":269500,"usd":2.85395391}
{"ts":1746423180000,"o":94420,"h":94405,"l":94354.6,"c":94355.1,"v":106200,"usd":1.12535093}
{"ts":1746423240000,"o":94355.1,"h":94408.8,"l":94363.9,"c":94408.8,"v":49400,"usd":0.52333035}
{"ts":1746423300000,"o":94408.8,"h":94408.7,"l":94395.3,"c":94395.4,"v":18300,"usd":0.19384626}
{"ts":1746423360000,"o":94395.4,"h":94448.6,"l":94404.8,"c":94448.6,"v":742600,"usd":7.86348347}
{"ts":1746423420000,"o":94448.6,"h":94442.5,"l":94442.5,"c":94442.5,"v":76800,"usd":0.8131968}
{"ts":1746423480000,"o":94442.5,"h":94447.8,"l":94428.1,"c":94436.1,"v":136600,"usd":1.44634595}
{"ts":1746423540000,"o":94436.1,"h":94436.1,"l":94420,"c":94436,"v":71400,"usd":0.75609199}
{"ts":1746423600000,"o":94436,"h":94493.4,"l":94436.1,"c":94492.2,"v":214200,"usd":2.26776617}
{"ts":1746423660000,"o":94492.2,"h":94519.9,"l":94493.3,"c":94515.3,"v":367300,"usd":3.88666382}
{"ts":1746423720000,"o":94515.3,"h":94515.4,"l":94505.7,"c":94505.7,"v":200600,"usd":2.12241046}
{"ts":1746423780000,"o":94505.7,"h":94505.7,"l":94490,"c":94493.2,"v":83900,"usd":0.88782289}
{"ts":1746423840000,"o":94493.2,"h":94527.5,"l":94502.6,"c":94527.5,"v":105900,"usd":1.1204906}
{"ts":1746423900000,"o":94527.5,"h":94527.6,"l":94490,"c":94490,"v":167700,"usd":1.77438433}
{"ts":1746423960000,"o":94490,"h":94511.3,"l":94485.5,"c":94486.4,"v":26300,"usd":0.27831362}
{"ts":1746424020000,"o":94486.4,"h":94527.7,"l":94485.4,"c":94527.7,"v":146900,"usd":1.5545914}
{"ts":1746424080000,"o":94527.7,"h":94539.6,"l":94526.6,"c":94534,"v":50600,"usd":0.53526871}
{"ts":1746424140000,"o":94534,"h":94545.5,"l":94534,"c":94545.5,"v":154400,"usd":1.63324655}
{"ts":1746424200000,"o":94545.5,"h":94545.5,"l":94481.5,"c":94502.1,"v":261000,"usd":2.76187166}
{"ts":1746424260000,"o":94502.1,"h":94519,"l":94493.3,"c":94519,"v":50100,"usd":0.53011939}
{"ts":1746424320000,"o":94519,"h":94550,"l":94540,"c":94550,"v":168200,"usd":1.77903665}
{"ts":1746424380000,"o":94550,"h":94572,"l":94554.3,"c":94572,"v":37100,"usd":0.39232997}
{"ts":1746424440000,"o":94572,"h":94577.1,"l":94564.5,"c":94564.5,"v":38100,"usd":0.40285344}
{"ts":1746424500000,"o":94564.5,"h":94564.4,"l":94553.3,"c":94553.4,"v":21400,"usd":0.22632184}
{"ts":1746424560000,"o":94553.4,"h":94627,"l":94564.5,"c":94626.9,"v":295000,"usd":3.1186591}
{"ts":1746424620000,"o":94626.9,"h":94646.5,"l":94619.6,"c":94640.1,"v":166200,"usd":1.75618426}
{"ts":1746424680000,"o":94640.1,"h":94627.4,"l":94619.3,"c":94627.4,"v":170700,"usd":1.8039536}
{"ts":1746424740000,"o":94627.4,"h":94737.7,"l":94640.9,"c":94708,"v":1066000,"usd":11.25664699}
{"ts":1746424800000,"o":94708,"h":94714.9,"l":94664,"c":94685,"v":198400,"usd":2.09535062}
{"ts":1746424860000,"o":94685,"h":94755.4,"l":94670,"c":94728,"v":333700,"usd":3.52374349}
{"ts":1746424920000,"o":94728,"h":94737.4,"l":94669.3,"c":94669.3,"v":236100,"usd":2.49338288}
{"ts":1746424980000,"o":94669.3,"h":94696,"l":94656.4,"c":94691.6,"v":103100,"usd":1.08893043}
{"ts":1746425040000,"o":94691.6,"h":94698.9,"l":94642,"c":94642,"v":117000,"usd":1.23608495}
{"ts":1746425100000,"o":94642,"h":94675.3,"l":94637.2,"c":94647.1,"v":117000,"usd":1.23608425}
{"ts":1746425160000,"o":94647.1,"h":94653.4,"l":94635.3,"c":94635.3,"v":48800,"usd":0.51560879}
{"ts":1746425220000,"o":94635.3,"h":94645.4,"l":94620.1,"c":94645.4,"v":23000,"usd":0.24304443}
{"ts":1746425280000,"o":94645.4,"h":94645.3,"l":94612,"c":94613.5,"v":82000,"usd":0.86656468}
{"ts":1746425340000,"o":94613.5,"h":94644.5,"l":94614,"c":94635.6,"v":148900,"usd":1.57340448}
{"ts":1746425400000,"o":94635.6,"h":94635.7,"l":94612.3,"c":94621.1,"v":91100,"usd":0.96279382}
{"ts":1746425460000,"o":94621.1,"h":94621.8,"l":94605.7,"c":94605.7,"v":66200,"usd":0.69969348}
{"ts":1746425520000,"o":94605.7,"h":94626.3,"l":94600,"c":94623.7,"v":147800,"usd":1.56203549}
{"ts":1746425580000,"o":94623.7,"h":94618.6,"l":94607.9,"c":94607.9,"v":44400,"usd":0.46925257}
{"ts":1746425640000,"o":94607.9,"h":94618.6,"l":94601.9,"c":94618.6,"v":7200,"usd":0.07610661}
{"ts":1746425700000,"o":94618.6,"h":94632.7,"l":94618.7,"c":94624,"v":132800,"usd":1.40341369}
{"ts":1746425760000,"o":94624,"h":94629,"l":94610.3,"c":94629,"v":29600,"usd":0.31284095}
{"ts":1746425820000,"o":94629,"h":94615.7,"l":94600,"c":94600,"v":191300,"usd":2.02206281}
{"ts":1746425880000,"o":94600,"h":94635.7,"l":94587.8,"c":94635.7,"v":112100,"usd":1.18472937}
{"ts":1746425940000,"o":94635.7,"h":94640,"l":94635.7,"c":94640,"v":14600,"usd":0.15427512}
{"ts":1746426000000,"o":94640,"h":94682.7,"l":94644,"c":94661.1,"v":63700,"usd":0.67289104}
{"ts":1746426060000,"o":94661.1,"h":94661,"l":94619.3,"c":94619.3,"v":208700,"usd":2.20513516}
{"ts":1746426120000,"o":94619.3,"h":94640,"l":94639.9,"c":94639.9,"v":500,"usd":0.0052832}
{"ts":1746426180000,"o":94639.9,"h":94639.9,"l":94620.5,"c":94620.5,"v":10500,"usd":0.11095662}
{"ts":1746426240000,"o":94620.5,"h":94620.1,"l":94620.1,"c":94620.1,"v":3400,"usd":0.03593324}
{"ts":1746426300000,"o":94620.1,"h":94620,"l":94612.4,"c":94612.4,"v":125200,"usd":1.32320437}
{"ts":1746426360000,"o":94612.4,"h":94613.3,"l":94600.1,"c":94613.3,"v":50700,"usd":0.53590041}
{"ts":1746426420000,"o":94613.3,"h":94613.3,"l":94613.2,"c":94613.2,"v":14600,"usd":0.15431178}
{"ts":1746426480000,"o":94613.2,"h":94613.2,"l":94552.8,"c":94560,"v":200500,"usd":2.12031156}
{"ts":1746426540000,"o":94560,"h":94560.1,"l":94550.9,"c":94550.9,"v":5900,"usd":0.06239677}
{"ts":1746426600000,"o":94550.9,"h":94560.1,"l":94549.3,"c":94560.1,"v":94100,"usd":0.99514717}
{"ts":1746426660000,"o":94560.1,"h":94560.1,"l":94560.1,"c":94560.1,"v":500,"usd":0.00528765}
{"ts":1746426720000,"o":94560.1,"h":94632.8,"l":94560.1,"c":94618.2,"v":2593300,"usd":27.41238583}
{"ts":1746426780000,"o":94618.2,"h":94632.7,"l":94620.1,"c":94620.2,"v":84100,"usd":0.88874428}
{"ts":1746426840000,"o":94620.2,"h":94634,"l":94619.2,"c":94631.8,"v":89500,"usd":0.94577658}
{"ts":1746426900000,"o":94631.8,"h":94648.7,"l":94631.8,"c":94648.5,"v":30900,"usd":0.32650081}
{"ts":1746426960000,"o":94648.5,"h":94678.3,"l":94617,"c":94678.3,"v":175800,"usd":1.8576908}
{"ts":1746427020000,"o":94678.3,"h":94679.9,"l":94650.1,"c":94650.1,"v":123200,"usd":1.30140959}
{"ts":1746427080000,"o":94650.1,"h":94700,"l":94650.1,"c":94680.1,"v":130200,"usd":1.37507485}
{"ts":1746427140000,"o":94680.1,"h":94694.3,"l":94680.1,"c":94694.3,"v":10800,"usd":0.11405522}
{"ts":1746427200000,"o":94694.3,"h":94688.3,"l":94688,"c":94688.3,"v":7600,"usd":0.0802636}
{"ts":1746427260000,"o":94688.3,"h":94717.8,"l":94680.1,"c":94712.1,"v":289200,"usd":3.05427551}
{"ts":1746427320000,"o":94712.1,"h":94754.6,"l":94680.7,"c":94680.7,"v":269800,"usd":2.84867669}
{"ts":1746427380000,"o":94680.7,"h":94720,"l":94678.2,"c":94704.5,"v":154400,"usd":1.63057537}
{"ts":1746427440000,"o":94704.5,"h":94720,"l":94696.2,"c":94696.2,"v":46600,"usd":0.49203626}
{"ts":1746427500000,"o":94696.2,"h":94699.9,"l":94679.8,"c":94687.7,"v":33400,"usd":0.35270465}
{"ts":1746427560000,"o":94687.7,"h":94707.5,"l":94690.6,"c":94707.5,"v":6700,"usd":0.07075459}
{"ts":1746427620000,"o":94707.5,"h":94706.4,"l":94687.2,"c":94698.6,"v":48500,"usd":0.51213425}
{"ts":1746427680000,"o":94698.6,"h":94697.2,"l":94680.1,"c":94697.2,"v":99300,"usd":1.04861142}
{"ts":1746427740000,"o":94697.2,"h":94680.1,"l":94664.7,"c":94672,"v":83100,"usd":0.87778197}
{"ts":1746427800000,"o":94672,"h":94660.3,"l":94652.2,"c":94652.2,"v":96600,"usd":1.02049233}
{"ts":1746427860000,"o":94652.2,"h":94667.8,"l":94644,"c":94667.8,"v":129000,"usd":1.36288803}
{"ts":1746427920000,"o":94667.8,"h":94697.3,"l":94667.8,"c":94691.9,"v":62800,"usd":0.6632353}
{"ts":1746427980000,"o":94691.9,"h":94693,"l":94682.1,"c":94693,"v":19800,"usd":0.20910092}
{"ts":1746428040000,"o":94693,"h":94693,"l":94692.9,"c":94692.9,"v":98500,"usd":1.04020911}
{"ts":1746428100000,"o":94692.9,"h":94691,"l":94675.8,"c":94691,"v":8800,"usd":0.09294725}
{"ts":1746428160000,"o":94691,"h":94700,"l":94691,"c":94700,"v":1085900,"usd":11.46680515}
{"ts":1746428220000,"o":94700,"h":94748.9,"l":94720,"c":94748.9,"v":46300,"usd":0.48867981}
{"ts":1746428280000,"o":94748.9,"h":94748.9,"l":94740.4,"c":94740.4,"v":145400,"usd":1.53459558}
{"ts":1746428340000,"o":94740.4,"h":94748.6,"l":94730.7,"c":94748.6,"v":9500,"usd":0.1002663}
{"ts":1746428400000,"o":94748.6,"h":94748.4,"l":94731.9,"c":94748.3,"v":45100,"usd":0.47603998}
{"ts":1746428460000,"o":94748.3,"h":94795.2,"l":94731.9,"c":94734,"v":463400,"usd":4.89037876}
{"ts":1746428520000,"o":94734,"h":94759.3,"l":94672,"c":94698.7,"v":258800,"usd":2.73328699}
{"ts":1746428580000,"o":94698.7,"h":94698.7,"l":94659,"c":94659,"v":76300,"usd":0.80590271}
{"ts":1746428640000,"o":94659,"h":94656.2,"l":94650.8,"c":94656,"v":65100,"usd":0.68777814}
{"ts":1746428700000,"o":94656,"h":94676.9,"l":94633.4,"c":94633.4,"v":608500,"usd":6.42901606}
{"ts":1746428760000,"o":94633.4,"h":94647.3,"l":94616.7,"c":94616.9,"v":79000,"usd":0.83485346}
{"ts":1746428820000,"o":94616.9,"h":94616.8,"l":94611,"c":94611,"v":8700,"usd":0.0919496}
{"ts":1746428880000,"o":94611,"h":94620.2,"l":94600,"c":94613,"v":19200,"usd":0.20293637}
{"ts":1746428940000,"o":94613,"h":94609.8,"l":94600.1,"c":94609.8,"v":23300,"usd":0.2462871}
{"ts":1746429000000,"o":94609.8,"h":94609.4,"l":94595,"c":94599.1,"v":123400,"usd":1.30438281}
{"ts":1746429060000,"o":94599.1,"h":94590,"l":94547.6,"c":94564.1,"v":63200,"usd":0.6683736}
{"ts":1746429120000,"o":94564.1,"h":94564,"l":94535.8,"c":94535.8,"v":1026300,"usd":10.85531357}
{"ts":1746429180000,"o":94535.8,"h":94604,"l":94549.3,"c":94586.2,"v":106000,"usd":1.12085436}
{"ts":1746429240000,"o":94586.2,"h":94580.1,"l":94570,"c":94570.1,"v":135700,"usd":1.43477477}
{"ts":1746429300000,"o":94570.1,"h":94582.2,"l":94570,"c":94570,"v":57800,"usd":0.61113577}
{"ts":1746429360000,"o":94570,"h":94586.1,"l":94520.2,"c":94557.7,"v":337700,"usd":3.5718613}
{"ts":1746429420000,"o":94557.7,"h":94554.3,"l":94544.5,"c":94544.5,"v":10200,"usd":0.1078821}
{"ts":1746429480000,"o":94544.5,"h":94543.6,"l":94530.1,"c":94543.6,"v":12200,"usd":0.12905116}
{"ts":1746429540000,"o":94543.6,"h":94592.2,"l":94567.2,"c":94573.5,"v":203300,"usd":2.14954879}
{"ts":1746429600000,"o":94573.5,"h":94624,"l":94572.7,"c":94572.7,"v":272200,"usd":2.87734103}
{"ts":1746429660000,"o":94572.7,"h":94577.4,"l":94560,"c":94560,"v":123800,"usd":1.3090592}
{"ts":1746429720000,"o":94560,"h":94596.9,"l":94565,"c":94586.7,"v":223000,"usd":2.35791867}
{"ts":1746429780000,"o":94586.7,"h":94600,"l":94586.7,"c":94600,"v":17100,"usd":0.18078489}
{"ts":1746429840000,"o":94600,"h":94614,"l":94613.9,"c":94614,"v":44600,"usd":0.47139078}
{"ts":1746429900000,"o":94614,"h":94614,"l":94607.9,"c":94607.9,"v":180900,"usd":1.91198683}
{"ts":1746429960000,"o":94607.9,"h":94600,"l":94573.5,"c":94579.9,"v":94600,"usd":1.0001691}
{"ts":1746430020000,"o":94579.9,"h":94573.5,"l":94510.3,"c":94510.3,"v":238000,"usd":2.51773256}
{"ts":1746430080000,"o":94510.3,"h":94533.7,"l":94510.1,"c":94533.7,"v":137500,"usd":1.45485197}
{"ts":1746430140000,"o":94533.7,"h":94548.7,"l":94540,"c":94548.7,"v":20400,"usd":0.21576764}
{"ts":1746430200000,"o":94548.7,"h":94548.6,"l":94536,"c":94536,"v":49800,"usd":0.52672922}
{"ts":1746430260000,"o":94536,"h":94573.7,"l":94548.6,"c":94573.7,"v":123900,"usd":1.31041047}
{"ts":1746430320000,"o":94573.7,"h":94584.5,"l":94580,"c":94584.5,"v":3300,"usd":0.03488968}
{"ts":1746430380000,"o":94584.5,"h":94593.2,"l":94560.7,"c":94576.2,"v":150500,"usd":1.59117039}
{"ts":1746430440000,"o":94576.2,"h":94592.4,"l":94580.6,"c":94592.3,"v":37900,"usd":0.40067835}
{"ts":1746430500000,"o":94592.3,"h":94591,"l":94540,"c":94540,"v":45700,"usd":0.48332824}
{"ts":1746430560000,"o":94540,"h":94548.7,"l":94525.5,"c":94525.5,"v":318700,"usd":3.37122944}
{"ts":1746430620000,"o":94525.5,"h":94590.5,"l":94560,"c":94563.7,"v":119800,"usd":1.26675152}
{"ts":1746430680000,"o":94563.7,"h":94560.1,"l":94550,"c":94550,"v":4200,"usd":0.04441651}
{"ts":1746430740000,"o":94550,"h":94577.4,"l":94553.1,"c":94576.1,"v":114300,"usd":1.20873121}
{"ts":1746430800000,"o":94576.1,"h":94584.2,"l":94580,"c":94584.2,"v":102100,"usd":1.07951076}
{"ts":1746430860000,"o":94584.2,"h":94592.4,"l":94587,"c":94587.1,"v":4500,"usd":0.04757295}
{"ts":1746430920000,"o":94587.1,"h":94609.8,"l":94600,"c":94609.8,"v":18000,"usd":0.1902598}
{"ts":1746430980000,"o":94609.8,"h":94643.7,"l":94615,"c":94643.6,"v":56800,"usd":0.60026376}
{"ts":1746431040000,"o":94643.6,"h":94677,"l":94643.7,"c":94668.8,"v":189100,"usd":1.99774381}
{"ts":1746431100000,"o":94668.8,"h":94677,"l":94669.6,"c":94673.8,"v":24000,"usd":0.25350029}
{"ts":1746431160000,"o":94673.8,"h":94699.9,"l":94673.9,"c":94673.9,"v":177200,"usd":1.87136079}
{"ts":1746431220000,"o":94673.9,"h":94673.3,"l":94649.6,"c":94649.7,"v":77300,"usd":0.8165575}
{"ts":1746431280000,"o":94649.7,"h":94649.7,"l":94649.7,"c":94649.7,"v":0,"usd":0}
{"ts":1746431340000,"o":94649.7,"h":94650.3,"l":94610.8,"c":94643.7,"v":340600,"usd":3.59936177}
{"ts":1746431400000,"o":94643.7,"h":94675.4,"l":94643.7,"c":94675.4,"v":20200,"usd":0.21336677}
{"ts":1746431460000,"o":94675.4,"h":94696.2,"l":94669.8,"c":94696.1,"v":41000,"usd":0.43296955}
{"ts":1746431520000,"o":94696.1,"h":94696,"l":94672.8,"c":94672.8,"v":142400,"usd":1.50385282}
{"ts":1746431580000,"o":94672.8,"h":94719.3,"l":94680,"c":94680,"v":271200,"usd":2.86375147}
{"ts":1746431640000,"o":94680,"h":94711.6,"l":94686.2,"c":94705.5,"v":55900,"usd":0.59032071}
{"ts":1746431700000,"o":94705.5,"h":94720,"l":94710.9,"c":94710.9,"v":33900,"usd":0.35790049}
{"ts":1746431760000,"o":94710.9,"h":94714.3,"l":94699.5,"c":94699.5,"v":35900,"usd":0.37903817}
{"ts":1746431820000,"o":94699.5,"h":94719.4,"l":94680,"c":94680,"v":74500,"usd":0.78661605}
{"ts":1746431880000,"o":94680,"h":94716,"l":94689.7,"c":94708.4,"v":117900,"usd":1.24500479}
{"ts":1746431940000,"o":94708.4,"h":94714.3,"l":94714.3,"c":94714.3,"v":100,"usd":0.00105581}
{"ts":1746432000000,"o":94714.3,"h":94729.9,"l":94715.1,"c":94729.9,"v":25100,"usd":0.26499258}
{"ts":1746432060000,"o":94729.9,"h":94729.9,"l":94655,"c":94720.8,"v":318900,"usd":3.36779375}
{"ts":1746432120000,"o":94720.8,"h":94762.6,"l":94715.1,"c":94715.1,"v":492800,"usd":5.20115155}
{"ts":1746432180000,"o":94715.1,"h":94710,"l":94685.4,"c":94702.4,"v":475600,"usd":5.02195296}
{"ts":1746432240000,"o":94702.4,"h":94702,"l":94693.5,"c":94693.8,"v":4500,"usd":0.04751893}
{"ts":1746432300000,"o":94693.8,"h":94747.7,"l":94703.2,"c":94726.8,"v":161800,"usd":1.70799689}
{"ts":1746432360000,"o":94726.8,"h":94752.4,"l":94644,"c":94650,"v":157900,"usd":1.66736543}
{"ts":1746432420000,"o":94650,"h":94672.7,"l":94640,"c":94640,"v":70400,"usd":0.74368933}
{"ts":1746432480000,"o":94640,"h":94655.3,"l":94634.9,"c":94655.3,"v":38700,"usd":0.40886974}
{"ts":1746432540000,"o":94655.3,"h":94673,"l":94660,"c":94672.9,"v":95900,"usd":1.01296321}
{"ts":1746432600000,"o":94672.9,"h":94672.9,"l":94620.1,"c":94628.3,"v":133800,"usd":1.41346561}
{"ts":1746432660000,"o":94628.3,"h":94640.9,"l":94624.9,"c":94628.2,"v":9900,"usd":0.10461488}
{"ts":1746432720000,"o":94628.2,"h":94628.2,"l":94628.2,"c":94628.2,"v":0,"usd":0}
{"ts":1746432780000,"o":94628.2,"h":94636.2,"l":94620.1,"c":94625.4,"v":38300,"usd":0.40472336}
{"ts":1746432840000,"o":94625.4,"h":94634.1,"l":94625.3,"c":94625.4,"v":26700,"usd":0.2821522}
{"ts":1746432900000,"o":94625.4,"h":94657.7,"l":94630.7,"c":94630.7,"v":138300,"usd":1.46134294}
{"ts":1746432960000,"o":94630.7,"h":94632.7,"l":94602.8,"c":94624.9,"v":66200,"usd":0.69968634}
{"ts":1746433020000,"o":94624.9,"h":94651.8,"l":94640,"c":94651.8,"v":49900,"usd":0.52725776}
{"ts":1746433080000,"o":94651.8,"h":94671,"l":94657.6,"c":94671,"v":17800,"usd":0.18803261}
{"ts":1746433140000,"o":94671,"h":94672.9,"l":94650.6,"c":94655.3,"v":73900,"usd":0.78066899}
{"ts":1746433200000,"o":94655.3,"h":94673,"l":94654.4,"c":94654.7,"v":61100,"usd":0.64546719}
{"ts":1746433260000,"o":94654.7,"h":94679.9,"l":94653.1,"c":94662.7,"v":62400,"usd":0.65911174}
{"ts":1746433320000,"o":94662.7,"h":94650.5,"l":94581.4,"c":94581.4,"v":331500,"usd":3.50305573}
{"ts":1746433380000,"o":94581.4,"h":94599.8,"l":94576.3,"c":94582.4,"v":137600,"usd":1.45469027}
{"ts":1746433440000,"o":94582.4,"h":94574.1,"l":94568.2,"c":94568.2,"v":7800,"usd":0.08247718}
{"ts":1746433500000,"o":94568.2,"h":94571.3,"l":94571.3,"c":94571.3,"v":2500,"usd":0.026435}
{"ts":1746433560000,"o":94571.3,"h":94579.5,"l":94579.5,"c":94579.5,"v":3800,"usd":0.04017778}
{"ts":1746433620000,"o":94579.5,"h":94579.5,"l":94555.1,"c":94555.4,"v":11400,"usd":0.12055058}
{"ts":1746433680000,"o":94555.4,"h":94555.4,"l":94530.1,"c":94532.9,"v":236800,"usd":2.50458998}
{"ts":1746433740000,"o":94532.9,"h":94537.7,"l":94537.6,"c":94537.6,"v":10000,"usd":0.105778}
{"ts":1746433800000,"o":94537.6,"h":94537.7,"l":94537.7,"c":94537.7,"v":4600,"usd":0.04865788}
{"ts":1746433860000,"o":94537.7,"h":94537.7,"l":94505.9,"c":94514.1,"v":285100,"usd":3.01589649}
{"ts":1746433920000,"o":94514.1,"h":94519.5,"l":94495.1,"c":94495.1,"v":164700,"usd":1.74260692}
{"ts":1746433980000,"o":94495.1,"h":94495.1,"l":94470.5,"c":94470.5,"v":145500,"usd":1.54004281}
{"ts":1746434040000,"o":94470.5,"h":94553.4,"l":94488.8,"c":94550.2,"v":139600,"usd":1.47715063}
{"ts":1746434100000,"o":94550.2,"h":94573.8,"l":94550.1,"c":94573.8,"v":131000,"usd":1.38540684}
{"ts":1746434160000,"o":94573.8,"h":94597.4,"l":94555.9,"c":94555.9,"v":37600,"usd":0.39754489}
{"ts":1746434220000,"o":94555.9,"h":94555.9,"l":94555.9,"c":94555.9,"v":0,"usd":0}
{"ts":1746434280000,"o":94555.9,"h":94590.2,"l":94542.9,"c":94542.9,"v":30700,"usd":0.32461401}
{"ts":1746434340000,"o":94542.9,"h":94575.5,"l":94540.1,"c":94571,"v":133800,"usd":1.41507895}
{"ts":1746434400000,"o":94571,"h":94572.7,"l":94566.9,"c":94566.9,"v":1000,"usd":0.01057414}
{"ts":1746434460000,"o":94566.9,"h":94572.3,"l":94520.1,"c":94520.1,"v":133300,"usd":1.40984912}
{"ts":1746434520000,"o":94520.1,"h":94532.2,"l":94520.2,"c":94532.2,"v":39800,"usd":0.42107161}
{"ts":1746434580000,"o":94532.2,"h":94549,"l":94532.3,"c":94548.9,"v":23800,"usd":0.25173809}
{"ts":1746434640000,"o":94548.9,"h":94535.3,"l":94535.3,"c":94535.3,"v":21500,"usd":0.22742915}
{"ts":1746434700000,"o":94535.3,"h":94544,"l":94520.4,"c":94520.4,"v":13000,"usd":0.13750438}
{"ts":1746434760000,"o":94520.4,"h":94542.4,"l":94520.5,"c":94542.4,"v":99800,"usd":1.05585143}
{"ts":1746434820000,"o":94542.4,"h":94578.6,"l":94550.4,"c":94573.9,"v":173800,"usd":1.8379745}
{"ts":1746434880000,"o":94573.9,"h":94550.4,"l":94550.4,"c":94550.4,"v":2800,"usd":0.02961392}
{"ts":1746434940000,"o":94550.4,"h":94556.7,"l":94540.6,"c":94556.7,"v":81600,"usd":0.86305528}
{"ts":1746435000000,"o":94556.7,"h":94551,"l":94547.4,"c":94547.4,"v":8800,"usd":0.09307262}
{"ts":1746435060000,"o":94547.4,"h":94556.8,"l":94540.7,"c":94556.8,"v":48900,"usd":0.51715225}
{"ts":1746435120000,"o":94556.8,"h":94556.7,"l":94530,"c":94530,"v":8400,"usd":0.08885333}
{"ts":1746435180000,"o":94530,"h":94520.5,"l":94471.4,"c":94471.4,"v":201100,"usd":2.12803103}
{"ts":1746435240000,"o":94471.4,"h":94485.7,"l":94476.9,"c":94485.6,"v":21500,"usd":0.2275674}
{"ts":1746435300000,"o":94485.6,"h":94490.5,"l":94470.8,"c":94490.5,"v":218800,"usd":2.31588763}
{"ts":1746435360000,"o":94490.5,"h":94494.4,"l":94463.9,"c":94483.8,"v":220800,"usd":2.33721242}
{"ts":1746435420000,"o":94483.8,"h":94483.8,"l":94483.8,"c":94483.8,"v":0,"usd":0}
{"ts":1746435480000,"o":94483.8,"h":94511.1,"l":94487.5,"c":94511.1,"v":176000,"usd":1.86250172}
{"ts":1746435540000,"o":94511.1,"h":94537.2,"l":94519.8,"c":94537.2,"v":36300,"usd":0.38402362}
{"ts":1746435600000,"o":94537.2,"h":94537.2,"l":94537.2,"c":94537.2,"v":0,"usd":0}
{"ts":1746435660000,"o":94537.2,"h":94540,"l":94528.8,"c":94540,"v":5400,"usd":0.05712446}
{"ts":1746435720000,"o":94540,"h":94551.9,"l":94535.8,"c":94535.8,"v":38300,"usd":0.40510931}
{"ts":1746435780000,"o":94535.8,"h":94535.4,"l":94528.3,"c":94528.3,"v":5800,"usd":0.06135368}
{"ts":1746435840000,"o":94528.3,"h":94535.7,"l":94512.1,"c":94512.1,"v":58900,"usd":0.62310584}
{"ts":1746435900000,"o":94512.1,"h":94512.1,"l":94512.1,"c":94512.1,"v":0,"usd":0}
{"ts":1746435960000,"o":94512.1,"h":94517.8,"l":94496,"c":94496,"v":226600,"usd":2.39768975}
{"ts":1746436020000,"o":94496,"h":94547.8,"l":94496.1,"c":94547.8,"v":104700,"usd":1.10779071}
{"ts":1746436080000,"o":94547.8,"h":94575.3,"l":94547.8,"c":94575.3,"v":243100,"usd":2.57076509}
{"ts":1746436140000,"o":94575.3,"h":94579.9,"l":94521.9,"c":94521.9,"v":127700,"usd":1.35077399}
{"ts":1746436200000,"o":94521.9,"h":94522,"l":94522,"c":94522,"v":400,"usd":0.0042318}
{"ts":1746436260000,"o":94522,"h":94521.9,"l":94496.1,"c":94496.1,"v":31900,"usd":0.3375577}
{"ts":1746436320000,"o":94496.1,"h":94508.6,"l":94503.3,"c":94503.3,"v":12600,"usd":0.13332792}
{"ts":1746436380000,"o":94503.3,"h":94508.1,"l":94481.9,"c":94481.9,"v":34500,"usd":0.36509108}
{"ts":1746436440000,"o":94481.9,"h":94481.9,"l":94481.9,"c":94481.9,"v":0,"usd":0}
{"ts":1746436500000,"o":94481.9,"h":94481.9,"l":94481.9,"c":94481.9,"v":0,"usd":0}
{"ts":1746436560000,"o":94481.9,"h":94481.9,"l":94452.2,"c":94477,"v":171400,"usd":1.81423929}
{"ts":1746436620000,"o":94477,"h":94494.7,"l":94463.6,"c":94494.7,"v":15200,"usd":0.16087415}
{"ts":1746436680000,"o":94494.7,"h":94509.9,"l":94498.4,"c":94509.9,"v":2700,"usd":0.02857177}
{"ts":1746436740000,"o":94509.9,"h":94510,"l":94509.9,"c":94510,"v":10300,"usd":0.10898327}
{"ts":1746436800000,"o":94510,"h":94510,"l":94510,"c":94510,"v":100,"usd":0.00105809}
{"ts":1746436860000,"o":94510,"h":94510,"l":94510,"c":94510,"v":50900,"usd":0.53856781}
{"ts":1746436920000,"o":94510,"h":94520,"l":94520,"c":94520,"v":19100,"usd":0.20207418}
{"ts":1746436980000,"o":94520,"h":94567.3,"l":94520,"c":94567.3,"v":394100,"usd":4.16860936}
{"ts":1746437040000,"o":94567.3,"h":94567.3,"l":94567.3,"c":94567.3,"v":1000,"usd":0.0105745}
{"ts":1746437100000,"o":94567.3,"h":94577.8,"l":94577.8,"c":94577.8,"v":7700,"usd":0.08141441}
{"ts":1746437160000,"o":94577.8,"h":94608.5,"l":94577.8,"c":94608.5,"v":233800,"usd":2.4717768}
{"ts":1746437220000,"o":94608.5,"h":94608.4,"l":94580.1,"c":94588.8,"v":79200,"usd":0.83721131}
{"ts":1746437280000,"o":94588.8,"h":94583,"l":94582.9,"c":94582.9,"v":104500,"usd":1.10484715}
{"ts":1746437340000,"o":94582.9,"h":94580,"l":94551.4,"c":94551.4,"v":148700,"usd":1.57231427}
{"ts":1746437400000,"o":94551.4,"h":94565.2,"l":94560,"c":94565.2,"v":22900,"usd":0.24217347}
{"ts":1746437460000,"o":94565.2,"h":94600,"l":94589.5,"c":94600,"v":95900,"usd":1.01385432}
{"ts":1746437520000,"o":94600,"h":94608.5,"l":94608.5,"c":94608.5,"v":900,"usd":0.00951291}
{"ts":1746437580000,"o":94608.5,"h":94622.9,"l":94596.2,"c":94596.3,"v":213100,"usd":2.25228715}
{"ts":1746437640000,"o":94596.3,"h":94618,"l":94596.3,"c":94598.5,"v":72800,"usd":0.76955341}
{"ts":1746437700000,"o":94598.5,"h":94594.3,"l":94594.2,"c":94594.2,"v":101900,"usd":1.07723585}
{"ts":1746437760000,"o":94594.2,"h":94594.2,"l":94579.5,"c":94580,"v":18100,"usd":0.19136739}
{"ts":1746437820000,"o":94580,"h":94579.9,"l":94550.6,"c":94574.1,"v":95900,"usd":1.01413919}
{"ts":1746437880000,"o":94574.1,"h":94580,"l":94574,"c":94574.2,"v":27500,"usd":0.29077261}
{"ts":1746437940000,"o":94574.2,"h":94589.9,"l":94574.2,"c":94589.9,"v":51100,"usd":0.5402776}
{"ts":1746438000000,"o":94589.9,"h":94594.2,"l":94590,"c":94594.2,"v":5700,"usd":0.06025771}
{"ts":1746438060000,"o":94594.2,"h":94587.8,"l":94519.7,"c":94519.7,"v":232000,"usd":2.45329248}
{"ts":1746438120000,"o":94519.7,"h":94525.2,"l":94512.4,"c":94520.9,"v":40000,"usd":0.42320918}
{"ts":1746438180000,"o":94520.9,"h":94575.7,"l":94524.9,"c":94572.6,"v":75000,"usd":0.79336886}
{"ts":1746438240000,"o":94572.6,"h":94565,"l":94553.7,"c":94565,"v":4100,"usd":0.04335738}
{"ts":1746438300000,"o":94565,"h":94565,"l":94565,"c":94565,"v":0,"usd":0}
{"ts":1746438360000,"o":94565,"h":94587.7,"l":94580,"c":94587.7,"v":36300,"usd":0.38380209}
{"ts":1746438420000,"o":94587.7,"h":94579.9,"l":94563.5,"c":94563.5,"v":16900,"usd":0.17870483}
{"ts":1746438480000,"o":94563.5,"h":94587.1,"l":94570.6,"c":94587,"v":11500,"usd":0.12159161}
{"ts":1746438540000,"o":94587,"h":94583.4,"l":94583.4,"c":94583.4,"v":500,"usd":0.00528635}
{"ts":1746438600000,"o":94583.4,"h":94587.8,"l":94587.8,"c":94587.8,"v":30200,"usd":0.31928044}
{"ts":1746438660000,"o":94587.8,"h":94600,"l":94594.3,"c":94600,"v":213400,"usd":2.25587507}
{"ts":1746438720000,"o":94600,"h":94614.3,"l":94607.1,"c":94607.1,"v":17700,"usd":0.1870774}
{"ts":1746438780000,"o":94607.1,"h":94614.4,"l":94583.4,"c":94614.4,"v":234700,"usd":2.48087058}
{"ts":1746438840000,"o":94614.4,"h":94617.7,"l":94614.4,"c":94617.7,"v":124500,"usd":1.31585784}
{"ts":1746438900000,"o":94617.7,"h":94620,"l":94603.9,"c":94619.9,"v":36300,"usd":0.3836456}
{"ts":1746438960000,"o":94619.9,"h":94604.6,"l":94550.1,"c":94550.1,"v":49100,"usd":0.51910796}
{"ts":1746439020000,"o":94550.1,"h":94559.2,"l":94544.7,"c":94544.7,"v":131400,"usd":1.38968784}
{"ts":1746439080000,"o":94544.7,"h":94546.4,"l":94525.2,"c":94535,"v":208200,"usd":2.20222888}
{"ts":1746439140000,"o":94535,"h":94539.6,"l":94532.6,"c":94532.6,"v":11100,"usd":0.11741189}
{"ts":1746439200000,"o":94532.6,"h":94532.6,"l":94532.6,"c":94532.6,"v":0,"usd":0}
{"ts":1746439260000,"o":94532.6,"h":94549.8,"l":94540,"c":94540.8,"v":131800,"usd":1.39403867}
{"ts":1746439320000,"o":94540.8,"h":94545.6,"l":94540.7,"c":94540.7,"v":56100,"usd":0.59338519}
{"ts":1746439380000,"o":94540.7,"h":94539.3,"l":94532.8,"c":94532.8,"v":3500,"usd":0.03702209}
{"ts":1746439440000,"o":94532.8,"h":94532.5,"l":94482.4,"c":94482.4,"v":125500,"usd":1.32768125}
{"ts":1746439500000,"o":94482.4,"h":94480,"l":94420,"c":94429.3,"v":403800,"usd":4.27520536}
{"ts":1746439560000,"o":94429.3,"h":94435.1,"l":94427.9,"c":94431.2,"v":32500,"usd":0.34416993}
{"ts":1746439620000,"o":94431.2,"h":94435,"l":94384,"c":94397.8,"v":211600,"usd":2.24137894}
{"ts":1746439680000,"o":94397.8,"h":94397.9,"l":94392.8,"c":94394.5,"v":70100,"usd":0.74262901}
{"ts":1746439740000,"o":94394.5,"h":94394.5,"l":94377.1,"c":94377.1,"v":194500,"usd":2.06064921}
{"ts":1746439800000,"o":94377.1,"h":94392.9,"l":94374.6,"c":94392.9,"v":82900,"usd":0.87837066}
{"ts":1746439860000,"o":94392.9,"h":94392.8,"l":94384.5,"c":94392.6,"v":78100,"usd":0.82745228}
{"ts":1746439920000,"o":94392.6,"h":94392.6,"l":94392.6,"c":94392.6,"v":0,"usd":0}
{"ts":1746439980000,"o":94392.6,"h":94437.3,"l":94392,"c":94437.3,"v":170100,"usd":1.80180965}
{"ts":1746440040000,"o":94437.3,"h":94437.2,"l":94406.3,"c":94411.8,"v":22000,"usd":0.23298768}
{"ts":1746440100000,"o":94411.8,"h":94402.8,"l":94402.8,"c":94402.8,"v":28600,"usd":0.30295694}
{"ts":1746440160000,"o":94402.8,"h":94402.8,"l":94402.8,"c":94402.8,"v":0,"usd":0}
{"ts":1746440220000,"o":94402.8,"h":94410.3,"l":94410.3,"c":94410.3,"v":1500,"usd":0.01588815}
{"ts":1746440280000,"o":94410.3,"h":94410.2,"l":94370.1,"c":94370.1,"v":466200,"usd":4.93879783}
{"ts":1746440340000,"o":94370.1,"h":94370.1,"l":94370.1,"c":94370.1,"v":21000,"usd":0.2225286}
{"ts":1746440400000,"o":94370.1,"h":94392.6,"l":94370.1,"c":94392.6,"v":98200,"usd":1.0405432}
{"ts":1746440460000,"o":94392.6,"h":94416.3,"l":94376.1,"c":94416.3,"v":193000,"usd":2.04442074}
{"ts":1746440520000,"o":94416.3,"h":94408.4,"l":94365.8,"c":94365.8,"v":155100,"usd":1.64346405}
{"ts":1746440580000,"o":94365.8,"h":94365.7,"l":94360,"c":94360,"v":166500,"usd":1.76445791}
{"ts":1746440640000,"o":94360,"h":94366.1,"l":94357.1,"c":94357.3,"v":101100,"usd":1.07144854}
{"ts":1746440700000,"o":94357.3,"h":94357.3,"l":94357.3,"c":94357.3,"v":0,"usd":0}
{"ts":1746440760000,"o":94357.3,"h":94357.3,"l":94357.2,"c":94357.3,"v":48300,"usd":0.5118834}
{"ts":1746440820000,"o":94357.3,"h":94368.8,"l":94368.7,"c":94368.8,"v":4200,"usd":0.04450614}
{"ts":1746440880000,"o":94368.8,"h":94380,"l":94368.8,"c":94380,"v":46000,"usd":0.48744778}
{"ts":1746440940000,"o":94380,"h":94380,"l":94346.1,"c":94346.1,"v":218300,"usd":2.31356847}
{"ts":1746441000000,"o":94346.1,"h":94352.2,"l":94346.2,"c":94350,"v":119700,"usd":1.26866385}
{"ts":1746441060000,"o":94350,"h":94413.1,"l":94346.2,"c":94413.1,"v":109100,"usd":1.15600567}
{"ts":1746441120000,"o":94413.1,"h":94424.3,"l":94404.2,"c":94404.2,"v":36200,"usd":0.38339525}
{"ts":1746441180000,"o":94404.2,"h":94406.9,"l":94370.1,"c":94386.2,"v":97100,"usd":1.02879495}
{"ts":1746441240000,"o":94386.2,"h":94409.7,"l":94394,"c":94409.7,"v":4200,"usd":0.0444892}
{"ts":1746441300000,"o":94409.7,"h":94395.7,"l":94354.2,"c":94354.2,"v":157900,"usd":1.67313639}
{"ts":1746441360000,"o":94354.2,"h":94360,"l":94300,"c":94300,"v":236800,"usd":2.51008115}
{"ts":1746441420000,"o":94300,"h":94316.7,"l":94279.2,"c":94279.2,"v":444800,"usd":4.71702487}
{"ts":1746441480000,"o":94279.2,"h":94290.5,"l":94282.3,"c":94290.5,"v":25000,"usd":0.26515219}
{"ts":1746441540000,"o":94290.5,"h":94299.9,"l":94276.9,"c":94276.9,"v":11000,"usd":0.11665902}
{"ts":1746441600000,"o":94276.9,"h":94271.5,"l":94111.5,"c":94147.6,"v":2446300,"usd":25.96989986}
{"ts":1746441660000,"o":94147.6,"h":94219.9,"l":94147.6,"c":94211.5,"v":436400,"usd":4.63325758}
{"ts":1746441720000,"o":94211.5,"h":94236.6,"l":94200.3,"c":94207.3,"v":168200,"usd":1.7850821}
{"ts":1746441780000,"o":94207.3,"h":94217.9,"l":94206.6,"c":94214.8,"v":132300,"usd":1.4042711}
{"ts":1746441840000,"o":94214.8,"h":94229.4,"l":94200.1,"c":94206.5,"v":63800,"usd":0.67720739}
{"ts":1746441900000,"o":94206.5,"h":94212.7,"l":94182.5,"c":94182.5,"v":356600,"usd":3.78583392}
{"ts":1746441960000,"o":94182.5,"h":94192.5,"l":94162.2,"c":94192.5,"v":254900,"usd":2.70671139}
{"ts":1746442020000,"o":94192.5,"h":94187.4,"l":94132.9,"c":94132.9,"v":226500,"usd":2.40553465}
{"ts":1746442080000,"o":94132.9,"h":94132.9,"l":94086.9,"c":94100.1,"v":353800,"usd":3.75959879}
{"ts":1746442140000,"o":94100.1,"h":94114.9,"l":94087.3,"c":94087.3,"v":225900,"usd":2.40066765}
{"ts":1746442200000,"o":94087.3,"h":94087.3,"l":94043.5,"c":94058.2,"v":545800,"usd":5.80258426}
{"ts":1746442260000,"o":94058.2,"h":94070.7,"l":94058.2,"c":94059.8,"v":205200,"usd":2.18152419}
{"ts":1746442320000,"o":94059.8,"h":94068.7,"l":94058.1,"c":94058.2,"v":14900,"usd":0.15840593}
{"ts":1746442380000,"o":94058.2,"h":94068.7,"l":94058.1,"c":94063.3,"v":129700,"usd":1.378916}
{"ts":1746442440000,"o":94063.3,"h":94074.1,"l":94058.1,"c":94074.1,"v":197900,"usd":2.10388342}
{"ts":1746442500000,"o":94074.1,"h":94087.3,"l":94075.3,"c":94075.3,"v":34200,"usd":0.36352854}
{"ts":1746442560000,"o":94075.3,"h":94108.4,"l":94083.7,"c":94091.2,"v":241500,"usd":2.56663651}
{"ts":1746442620000,"o":94091.2,"h":94109.8,"l":94091.2,"c":94097.9,"v":208300,"usd":2.21342395}
{"ts":1746442680000,"o":94097.9,"h":94109.6,"l":94090.1,"c":94090.1,"v":39400,"usd":0.41868513}
{"ts":1746442740000,"o":94090.1,"h":94104,"l":94090.4,"c":94090.4,"v":50900,"usd":0.54096701}
{"ts":1746442800000,"o":94090.4,"h":94102,"l":94090.5,"c":94090.5,"v":128200,"usd":1.3624895}
{"ts":1746442860000,"o":94090.5,"h":94110.6,"l":94068.2,"c":94110.6,"v":116600,"usd":1.23937597}
{"ts":1746442920000,"o":94110.6,"h":94136.6,"l":94115,"c":94130.2,"v":23900,"usd":0.25390672}
{"ts":1746442980000,"o":94130.2,"h":94159.9,"l":94132,"c":94132,"v":152600,"usd":1.6210391}
{"ts":1746443040000,"o":94132,"h":94127.3,"l":94120.1,"c":94120.2,"v":27200,"usd":0.28899176}
{"ts":1746443100000,"o":94120.2,"h":94141.6,"l":94120,"c":94120.8,"v":207300,"usd":2.20235647}
{"ts":1746443160000,"o":94120.8,"h":94144,"l":94120.8,"c":94144,"v":117500,"usd":1.24838}
{"ts":1746443220000,"o":94144,"h":94166.6,"l":94160,"c":94160.1,"v":225800,"usd":2.39788921}
{"ts":1746443280000,"o":94160.1,"h":94183.5,"l":94160.1,"c":94176.9,"v":50600,"usd":0.53735938}
{"ts":1746443340000,"o":94176.9,"h":94181.8,"l":94145.3,"c":94145.3,"v":35200,"usd":0.37378932}
{"ts":1746443400000,"o":94145.3,"h":94144.6,"l":94136.5,"c":94144.6,"v":3400,"usd":0.03611714}
{"ts":1746443460000,"o":94144.6,"h":94159.3,"l":94144.6,"c":94159.2,"v":26400,"usd":0.28039375}
{"ts":1746443520000,"o":94159.2,"h":94160,"l":94152.5,"c":94160,"v":19300,"usd":0.20497328}
{"ts":1746443580000,"o":94160,"h":94192.9,"l":94160,"c":94192.9,"v":127200,"usd":1.35080111}
{"ts":1746443640000,"o":94192.9,"h":94197.4,"l":94176.1,"c":94176.1,"v":8100,"usd":0.08600006}
{"ts":1746443700000,"o":94176.1,"h":94199.7,"l":94176.1,"c":94198.8,"v":186700,"usd":1.98227978}
{"ts":1746443760000,"o":94198.8,"h":94198.8,"l":94198.8,"c":94198.8,"v":41300,"usd":0.43843254}
{"ts":1746443820000,"o":94198.8,"h":94228.2,"l":94198.8,"c":94214.7,"v":108100,"usd":1.14747595}
{"ts":1746443880000,"o":94214.7,"h":94219.9,"l":94207.3,"c":94207.3,"v":19900,"usd":0.21120893}
{"ts":1746443940000,"o":94207.3,"h":94214.1,"l":94200.2,"c":94214,"v":58600,"usd":0.62201428}
{"ts":1746444000000,"o":94214,"h":94261.4,"l":94209.6,"c":94239.9,"v":796200,"usd":8.44932459}
{"ts":1746444060000,"o":94239.9,"h":94239.9,"l":94220.1,"c":94220.1,"v":21100,"usd":0.22390932}
{"ts":1746444120000,"o":94220.1,"h":94223.1,"l":94202.2,"c":94223,"v":69800,"usd":0.74085619}
{"ts":1746444180000,"o":94223,"h":94222.7,"l":94215.7,"c":94219.9,"v":11000,"usd":0.11674687}
{"ts":1746444240000,"o":94219.9,"h":94219.8,"l":94136.4,"c":94136.4,"v":433900,"usd":4.6071143}
{"ts":1746444300000,"o":94136.4,"h":94130.3,"l":94100.3,"c":94125.8,"v":211700,"usd":2.24940507}
{"ts":1746444360000,"o":94125.8,"h":94125.7,"l":94114.6,"c":94119.3,"v":132700,"usd":1.40992854}
{"ts":1746444420000,"o":94119.3,"h":94119.3,"l":94040.7,"c":94040.7,"v":931500,"usd":9.90154047}
{"ts":1746444480000,"o":94040.7,"h":94049,"l":94015,"c":94015,"v":636100,"usd":6.76473935}
{"ts":1746444540000,"o":94015,"h":94013.4,"l":93948.6,"c":93963,"v":619200,"usd":6.58818161}
{"ts":1746444600000,"o":93963,"h":93987.5,"l":93960.1,"c":93980.1,"v":316700,"usd":3.37034417}
{"ts":1746444660000,"o":93980.1,"h":93995.4,"l":93960.1,"c":93965.3,"v":167800,"usd":1.78581308}
{"ts":1746444720000,"o":93965.3,"h":93965.3,"l":93965.2,"c":93965.3,"v":32600,"usd":0.34693572}
{"ts":1746444780000,"o":93965.3,"h":93999.9,"l":93913.1,"c":93999.9,"v":496700,"usd":5.28724522}
{"ts":1746444840000,"o":93999.9,"h":94053.1,"l":93976.5,"c":93986.7,"v":293500,"usd":3.1211396}
{"ts":1746444900000,"o":93986.7,"h":93970,"l":93895.7,"c":93895.7,"v":121800,"usd":1.2969398}
{"ts":1746444960000,"o":93895.7,"h":93956.2,"l":93895.8,"c":93942.5,"v":197500,"usd":2.10271338}
{"ts":1746445020000,"o":93942.5,"h":93942.7,"l":93921.6,"c":93935.5,"v":82100,"usd":0.87401082}
{"ts":1746445080000,"o":93935.5,"h":93940.2,"l":93902.4,"c":93914.1,"v":175000,"usd":1.86316763}
{"ts":1746445140000,"o":93914.1,"h":93916,"l":93870.7,"c":93911.1,"v":325700,"usd":3.46900523}
{"ts":1746445200000,"o":93911.1,"h":93911,"l":93865.9,"c":93870.1,"v":226100,"usd":2.40825154}
{"ts":1746445260000,"o":93870.1,"h":93915,"l":93865.9,"c":93905,"v":141500,"usd":1.50713387}
{"ts":1746445320000,"o":93905,"h":93904.9,"l":93872.1,"c":93872.1,"v":221700,"usd":2.36142373}
{"ts":1746445380000,"o":93872.1,"h":93900,"l":93882.2,"c":93900,"v":66400,"usd":0.70716238}
{"ts":1746445440000,"o":93900,"h":93910.7,"l":93890,"c":93890,"v":46100,"usd":0.49093489}
{"ts":1746445500000,"o":93890,"h":93913,"l":93880.1,"c":93913,"v":72700,"usd":0.77426142}
{"ts":1746445560000,"o":93913,"h":93982.1,"l":93919.9,"c":93975.7,"v":541300,"usd":5.76083936}
{"ts":1746445620000,"o":93975.7,"h":93989.3,"l":93961,"c":93961,"v":69700,"usd":0.7417429}
{"ts":1746445680000,"o":93961,"h":93980,"l":93964.4,"c":93980,"v":12200,"usd":0.12983072}
{"ts":1746445740000,"o":93980,"h":93986.1,"l":93955.6,"c":93955.6,"v":24200,"usd":0.2575312}
{"ts":1746445800000,"o":93955.6,"h":94000.3,"l":93955.7,"c":93997.3,"v":234100,"usd":2.49100326}
{"ts":1746445860000,"o":93997.3,"h":93997.3,"l":93997.2,"c":93997.3,"v":1200,"usd":0.01276632}
{"ts":1746445920000,"o":93997.3,"h":94007.3,"l":93997.3,"c":94007.3,"v":163300,"usd":1.737265}
{"ts":1746445980000,"o":94007.3,"h":94028,"l":94007.3,"c":94021.9,"v":23500,"usd":0.24997735}
{"ts":1746446040000,"o":94021.9,"h":94044.9,"l":94020.2,"c":94036.6,"v":102000,"usd":1.08471289}
{"ts":1746446100000,"o":94036.6,"h":94110.8,"l":94029.7,"c":94110.8,"v":1163400,"usd":12.36371299}
{"ts":1746446160000,"o":94110.8,"h":94097.7,"l":94080.3,"c":94087.7,"v":25700,"usd":0.27315144}
{"ts":1746446220000,"o":94087.7,"h":94104.9,"l":94082.9,"c":94090.9,"v":148100,"usd":1.57387408}
{"ts":1746446280000,"o":94090.9,"h":94090.9,"l":94090.9,"c":94090.9,"v":33400,"usd":0.3549752}
{"ts":1746446340000,"o":94090.9,"h":94089.3,"l":94061.1,"c":94061.1,"v":240800,"usd":2.55965314}
{"ts":1746446400000,"o":94061.1,"h":94060.1,"l":94010.2,"c":94020,"v":384500,"usd":4.08884072}
{"ts":1746446460000,"o":94020,"h":94033.5,"l":93990,"c":93990,"v":190300,"usd":2.02434696}
{"ts":1746446520000,"o":93990,"h":94006,"l":93970.1,"c":93980,"v":224900,"usd":2.39291444}
{"ts":1746446580000,"o":93980,"h":93970,"l":93943.1,"c":93970,"v":93700,"usd":0.99725677}
{"ts":1746446640000,"o":93970,"h":93969.9,"l":93895.8,"c":93895.8,"v":37800,"usd":0.40243804}
{"ts":1746446700000,"o":93895.8,"h":93940,"l":93885.4,"c":93928,"v":198400,"usd":2.11285392}
{"ts":1746446760000,"o":93928,"h":93973,"l":93902.7,"c":93965.2,"v":31500,"usd":0.33530252}
{"ts":1746446820000,"o":93965.2,"h":93965.1,"l":93930.3,"c":93930.3,"v":64300,"usd":0.68443273}
{"ts":1746446880000,"o":93930.3,"h":94009.9,"l":93930.3,"c":94009.9,"v":59800,"usd":0.63640423}
{"ts":1746446940000,"o":94009.9,"h":94090.9,"l":94009.9,"c":94081.7,"v":219200,"usd":2.32989694}
{"ts":1746447000000,"o":94081.7,"h":94091,"l":94061,"c":94091,"v":120900,"usd":1.2849428}
{"ts":1746447060000,"o":94091,"h":94110.7,"l":94099.8,"c":94100.1,"v":100500,"usd":1.06791132}
{"ts":1746447120000,"o":94100.1,"h":94117.1,"l":94106.7,"c":94106.7,"v":198200,"usd":2.10603949}
{"ts":1746447180000,"o":94106.7,"h":94133.2,"l":94105,"c":94105,"v":106300,"usd":1.12946104}
{"ts":1746447240000,"o":94105,"h":94113.4,"l":94093.7,"c":94099.8,"v":188800,"usd":2.00636288}
{"ts":1746447300000,"o":94099.8,"h":94169.6,"l":94117.9,"c":94166.5,"v":286400,"usd":3.04201077}
{"ts":1746447360000,"o":94166.5,"h":94185.6,"l":94150.1,"c":94182.6,"v":378000,"usd":4.01399743}
{"ts":1746447420000,"o":94182.6,"h":94226.3,"l":94182.2,"c":94216.3,"v":1287700,"usd":13.66977074}
{"ts":1746447480000,"o":94216.3,"h":94220.9,"l":94166.1,"c":94166.1,"v":142900,"usd":1.51736955}
{"ts":1746447540000,"o":94166.1,"h":94169,"l":94156,"c":94169,"v":94500,"usd":1.00354071}
{"ts":1746447600000,"o":94169,"h":94198,"l":94159,"c":94188.7,"v":234500,"usd":2.49011414}
{"ts":1746447660000,"o":94188.7,"h":94180.1,"l":94136.4,"c":94136.4,"v":235800,"usd":2.50441352}
{"ts":1746447720000,"o":94136.4,"h":94195.1,"l":94129.5,"c":94195.1,"v":231300,"usd":2.45667513}
{"ts":1746447780000,"o":94195.1,"h":94214.9,"l":94195.1,"c":94206.4,"v":180000,"usd":1.91078221}
{"ts":1746447840000,"o":94206.4,"h":94226.4,"l":94214,"c":94226.2,"v":74100,"usd":0.78647078}
{"ts":1746447900000,"o":94226.2,"h":94226.2,"l":94208.6,"c":94208.6,"v":82000,"usd":0.8703062}
{"ts":1746447960000,"o":94208.6,"h":94209.4,"l":94208.4,"c":94209.4,"v":7800,"usd":0.08279468}
{"ts":1746448020000,"o":94209.4,"h":94270.4,"l":94209.5,"c":94255.3,"v":365700,"usd":3.88080952}
{"ts":1746448080000,"o":94255.3,"h":94258.4,"l":94250,"c":94250,"v":89400,"usd":0.94850035}
{"ts":1746448140000,"o":94250,"h":94303.6,"l":94256,"c":94303.6,"v":166600,"usd":1.76718175}
{"ts":1746448200000,"o":94303.6,"h":94314.9,"l":94290.1,"c":94292.6,"v":115400,"usd":1.22365022}
{"ts":1746448260000,"o":94292.6,"h":94287.7,"l":94280,"c":94280,"v":50300,"usd":0.53347902}
{"ts":1746448320000,"o":94280,"h":94317.6,"l":94270,"c":94317.6,"v":140600,"usd":1.49136483}
{"ts":1746448380000,"o":94317.6,"h":94317.6,"l":94269.6,"c":94269.6,"v":127300,"usd":1.35007745}
{"ts":1746448440000,"o":94269.6,"h":94261.7,"l":94216.6,"c":94216.6,"v":187000,"usd":1.98441806}
{"ts":1746448500000,"o":94216.6,"h":94221.1,"l":94208.5,"c":94221.1,"v":320800,"usd":3.40507228}
{"ts":1746448560000,"o":94221.1,"h":94280,"l":94225,"c":94280,"v":26300,"usd":0.27907299}
{"ts":1746448620000,"o":94280,"h":94285.9,"l":94240.1,"c":94240.1,"v":85200,"usd":0.90373943}
{"ts":1746448680000,"o":94240.1,"h":94300.1,"l":94240,"c":94300.1,"v":111300,"usd":1.18083785}
{"ts":1746448740000,"o":94300.1,"h":94300,"l":94292.6,"c":94292.6,"v":72000,"usd":0.7635248}
{"ts":1746448800000,"o":94292.6,"h":94311.4,"l":94292.7,"c":94310.3,"v":51300,"usd":0.54400158}
{"ts":1746448860000,"o":94310.3,"h":94310.2,"l":94280.3,"c":94306.4,"v":215100,"usd":2.28097135}
{"ts":1746448920000,"o":94306.4,"h":94307.8,"l":94280,"c":94280,"v":48800,"usd":0.51747423}
{"ts":1746448980000,"o":94280,"h":94297.2,"l":94265.1,"c":94265.1,"v":174300,"usd":1.84872096}
{"ts":1746449040000,"o":94265.1,"h":94300,"l":94262.6,"c":94300,"v":16400,"usd":0.173966}
{"ts":1746449100000,"o":94300,"h":94310.2,"l":94280.3,"c":94280.3,"v":73500,"usd":0.77938513}
{"ts":1746449160000,"o":94280.3,"h":94302.8,"l":94302.8,"c":94302.8,"v":14900,"usd":0.15800109}
{"ts":1746449220000,"o":94302.8,"h":94303,"l":94250,"c":94250,"v":169500,"usd":1.79753794}
{"ts":1746449280000,"o":94250,"h":94254.4,"l":94230.1,"c":94254.3,"v":25400,"usd":0.26953496}
{"ts":1746449340000,"o":94254.3,"h":94274.6,"l":94239.3,"c":94264.2,"v":103500,"usd":1.09811034}
{"ts":1746449400000,"o":94264.2,"h":94295,"l":94264.2,"c":94280.1,"v":27900,"usd":0.2958947}
{"ts":1746449460000,"o":94280.1,"h":94280,"l":94236.6,"c":94275.5,"v":181700,"usd":1.92768583}
{"ts":1746449520000,"o":94275.5,"h":94299.2,"l":94275.5,"c":94281.8,"v":87500,"usd":0.92792507}
{"ts":1746449580000,"o":94281.8,"h":94310.1,"l":94277.4,"c":94291.7,"v":245800,"usd":2.6063828}
{"ts":1746449640000,"o":94291.7,"h":94295.9,"l":94250.1,"c":94250.1,"v":174500,"usd":1.85082568}
{"ts":1746449700000,"o":94250.1,"h":94254.2,"l":94237.7,"c":94254.1,"v":33600,"usd":0.35651744}
{"ts":1746449760000,"o":94254.1,"h":94277.6,"l":94242.4,"c":94274.4,"v":115800,"usd":1.22839126}
{"ts":1746449820000,"o":94274.4,"h":94293.1,"l":94274.3,"c":94293.1,"v":206500,"usd":2.19030199}
{"ts":1746449880000,"o":94293.1,"h":94310,"l":94293.1,"c":94310,"v":57700,"usd":0.61187177}
{"ts":1746449940000,"o":94310,"h":94310,"l":94300.1,"c":94301.9,"v":84200,"usd":0.8927991}
{"ts":1746450000000,"o":94301.9,"h":94305,"l":94301.8,"c":94305,"v":5900,"usd":0.06256368}
{"ts":1746450060000,"o":94305,"h":94305,"l":94281.4,"c":94294,"v":75900,"usd":0.80489266}
{"ts":1746450120000,"o":94294,"h":94362.6,"l":94294,"c":94358.5,"v":667100,"usd":7.07237003}
{"ts":1746450180000,"o":94358.5,"h":94382.6,"l":94359.4,"c":94364.9,"v":204300,"usd":2.16483018}
{"ts":1746450240000,"o":94364.9,"h":94370.6,"l":94350,"c":94350,"v":106100,"usd":1.12439461}
{"ts":1746450300000,"o":94350,"h":94365.8,"l":94340.1,"c":94365.8,"v":163000,"usd":1.72760254}
{"ts":1746450360000,"o":94365.8,"h":94380,"l":94364.3,"c":94380,"v":50400,"usd":0.5340922}
{"ts":1746450420000,"o":94380,"h":94380,"l":94379.5,"c":94380,"v":20300,"usd":0.21508865}
{"ts":1746450480000,"o":94380,"h":94380,"l":94301.6,"c":94322.2,"v":527500,"usd":5.59192157}
{"ts":1746450540000,"o":94322.2,"h":94322.2,"l":94200.1,"c":94200.1,"v":106300,"usd":1.12781569}
{"ts":1746450600000,"o":94200.1,"h":94202.6,"l":94183.6,"c":94185.2,"v":188600,"usd":2.0022992}
{"ts":1746450660000,"o":94185.2,"h":94235.1,"l":94185.2,"c":94235.1,"v":189500,"usd":2.01167206}
{"ts":1746450720000,"o":94235.1,"h":94244.9,"l":94238,"c":94244.4,"v":5700,"usd":0.06048299}
{"ts":1746450780000,"o":94244.4,"h":94244.4,"l":94210.1,"c":94210.1,"v":61500,"usd":0.65257086}
{"ts":1746450840000,"o":94210.1,"h":94210.1,"l":94170.2,"c":94187.6,"v":154100,"usd":1.63606811}
{"ts":1746450900000,"o":94187.6,"h":94194.1,"l":94176.3,"c":94187,"v":39700,"usd":0.421527}
{"ts":1746450960000,"o":94187,"h":94210.5,"l":94186.9,"c":94186.9,"v":158100,"usd":1.67850787}
{"ts":1746451020000,"o":94186.9,"h":94224.1,"l":94136.6,"c":94224,"v":308600,"usd":3.27688767}
{"ts":1746451080000,"o":94224,"h":94245.5,"l":94224.1,"c":94245.5,"v":144100,"usd":1.52922933}
{"ts":1746451140000,"o":94245.5,"h":94259.9,"l":94217.2,"c":94259.9,"v":262800,"usd":2.78865995}
{"ts":1746451200000,"o":94259.9,"h":94300,"l":94259.7,"c":94300,"v":69300,"usd":0.73502989}
{"ts":1746451260000,"o":94300,"h":94300,"l":94261.7,"c":94270.7,"v":108400,"usd":1.14960484}
{"ts":1746451320000,"o":94270.7,"h":94332,"l":94270.7,"c":94332,"v":142200,"usd":1.50791818}
{"ts":1746451380000,"o":94332,"h":94339.2,"l":94314.4,"c":94328.8,"v":180200,"usd":1.91029949}
{"ts":1746451440000,"o":94328.8,"h":94320.5,"l":94308.4,"c":94320.4,"v":36100,"usd":0.38276551}
{"ts":1746451500000,"o":94320.4,"h":94320.4,"l":94280.7,"c":94284.3,"v":136600,"usd":1.44877069}
{"ts":1746451560000,"o":94284.3,"h":94280.2,"l":94246.6,"c":94260.8,"v":25500,"usd":0.27052266}
{"ts":1746451620000,"o":94260.8,"h":94272.5,"l":94157,"c":94157,"v":126000,"usd":1.33760206}
{"ts":1746451680000,"o":94157,"h":94162.2,"l":94111.1,"c":94111.1,"v":482500,"usd":5.12533085}
{"ts":1746451740000,"o":94111.1,"h":94162.1,"l":94110.7,"c":94162.1,"v":213600,"usd":2.26909489}
{"ts":1746451800000,"o":94162.1,"h":94162.1,"l":94150.1,"c":94150.1,"v":16300,"usd":0.17312278}
{"ts":1746451860000,"o":94150.1,"h":94151.3,"l":94120.4,"c":94128.1,"v":346700,"usd":3.68308995}
{"ts":1746451920000,"o":94128.1,"h":94151.3,"l":93962.1,"c":94033.3,"v":796600,"usd":8.47101401}
{"ts":1746451980000,"o":94033.3,"h":94070,"l":93895.3,"c":93930.8,"v":787800,"usd":8.38395209}
{"ts":1746452040000,"o":93930.8,"h":93985.4,"l":93900.1,"c":93985.4,"v":395000,"usd":4.2054275}
{"ts":1746452100000,"o":93985.4,"h":94107.6,"l":93985.1,"c":94079.4,"v":395000,"usd":4.19984852}
{"ts":1746452160000,"o":94079.4,"h":94218.7,"l":94070.1,"c":94218.7,"v":135300,"usd":1.43729682}
{"ts":1746452220000,"o":94218.7,"h":94222.5,"l":94037.5,"c":94145,"v":320900,"usd":3.40855875}
{"ts":1746452280000,"o":94145,"h":94150.9,"l":94080.3,"c":94134.1,"v":321200,"usd":3.41234128}
{"ts":1746452340000,"o":94134.1,"h":94134,"l":93991.2,"c":94011.2,"v":318900,"usd":3.3911455}
{"ts":1746452400000,"o":94011.2,"h":93991.3,"l":93791.8,"c":93854.9,"v":1207300,"usd":12.86171105}
{"ts":1746452460000,"o":93854.9,"h":93848,"l":93774.5,"c":93784.4,"v":219200,"usd":2.33683774}
{"ts":1746452520000,"o":93784.4,"h":93842.5,"l":93760.5,"c":93760.5,"v":360400,"usd":3.8427031}
{"ts":1746452580000,"o":93760.5,"h":93827.6,"l":93677,"c":93821.3,"v":1068600,"usd":11.39917543}
{"ts":1746452640000,"o":93821.3,"h":93897.9,"l":93815.9,"c":93893.1,"v":284400,"usd":3.03009443}
{"ts":1746452700000,"o":93893.1,"h":93920,"l":93854.3,"c":93856.7,"v":213600,"usd":2.27474267}
{"ts":1746452760000,"o":93856.7,"h":93952.7,"l":93850,"c":93943.3,"v":296500,"usd":3.15741569}
{"ts":1746452820000,"o":93943.3,"h":93979.3,"l":93833.2,"c":93842.7,"v":408600,"usd":4.35131298}
{"ts":1746452880000,"o":93842.7,"h":93843.2,"l":93747,"c":93765.6,"v":466400,"usd":4.97329344}
{"ts":1746452940000,"o":93765.6,"h":93799.1,"l":93700.1,"c":93789.8,"v":436400,"usd":4.65497468}
{"ts":1746453000000,"o":93789.8,"h":93846.5,"l":93738.8,"c":93781.3,"v":240800,"usd":2.56743562}
{"ts":1746453060000,"o":93781.3,"h":93777.8,"l":93696.2,"c":93696.2,"v":592500,"usd":6.31994287}
{"ts":1746453120000,"o":93696.2,"h":93769.9,"l":93665.8,"c":93703.2,"v":183400,"usd":1.95728768}
{"ts":1746453180000,"o":93703.2,"h":93771.1,"l":93621.6,"c":93762,"v":12871200,"usd":137.30999265}
{"ts":1746453240000,"o":93762,"h":93777.9,"l":93703.6,"c":93738.5,"v":10651200,"usd":113.60360612}
{"ts":1746453300000,"o":93738.5,"h":93799.2,"l":93682.8,"c":93787.1,"v":873500,"usd":9.32020672}
{"ts":1746453360000,"o":93787.1,"h":93881.6,"l":93782.3,"c":93881.6,"v":438600,"usd":4.67511606}
{"ts":1746453420000,"o":93881.6,"h":93979,"l":93881.3,"c":93979,"v":496600,"usd":5.28827724}
{"ts":1746453480000,"o":93979,"h":94208.2,"l":93967.4,"c":94187.2,"v":2057400,"usd":21.86400619}
{"ts":1746453540000,"o":94187.2,"h":94187.4,"l":94108.7,"c":94128.6,"v":626200,"usd":6.65010492}
{"ts":1746453600000,"o":94128.6,"h":94240,"l":94140,"c":94240,"v":640800,"usd":6.8020199}
{"ts":1746453660000,"o":94240,"h":94547.5,"l":94242,"c":94446.6,"v":4018900,"usd":42.57093331}
{"ts":1746453720000,"o":94446.6,"h":94522.7,"l":94400,"c":94504.2,"v":738500,"usd":7.81658325}
{"ts":1746453780000,"o":94504.2,"h":94545.4,"l":94464.6,"c":94529,"v":1080600,"usd":11.43315744}
{"ts":1746453840000,"o":94529,"h":94547.3,"l":94444,"c":94495,"v":1324100,"usd":14.01145638}
{"ts":1746453900000,"o":94495,"h":94516.6,"l":94314.3,"c":94314.3,"v":801100,"usd":8.48328068}
{"ts":1746453960000,"o":94314.3,"h":94347,"l":94272,"c":94272.3,"v":370000,"usd":3.9230511}
{"ts":1746454020000,"o":94272.3,"h":94274.5,"l":94170.2,"c":94170.2,"v":770900,"usd":8.18277495}
{"ts":1746454080000,"o":94170.2,"h":94257,"l":94151,"c":94256.9,"v":770000,"usd":8.17543379}
{"ts":1746454140000,"o":94256.9,"h":94291.2,"l":94213.6,"c":94278.2,"v":1121800,"usd":11.9018776}
{"ts":1746454200000,"o":94278.2,"h":94313.6,"l":94191.1,"c":94220.1,"v":1385000,"usd":14.69832111}
{"ts":1746454260000,"o":94220.1,"h":94228.4,"l":94134.1,"c":94205,"v":557500,"usd":5.920112}
{"ts":1746454320000,"o":94205,"h":94210,"l":94158.1,"c":94173.4,"v":161400,"usd":1.7136987}
{"ts":1746454380000,"o":94173.4,"h":94197.4,"l":94104.5,"c":94104.5,"v":222400,"usd":2.3613766}
{"ts":1746454440000,"o":94104.5,"h":94104.5,"l":94009,"c":94009,"v":612200,"usd":6.5096387}
{"ts":1746454500000,"o":94009,"h":94072,"l":93994.7,"c":94006.4,"v":224000,"usd":2.38269898}
{"ts":1746454560000,"o":94006.4,"h":94041.8,"l":93934,"c":93982.5,"v":489200,"usd":5.20552559}
{"ts":1746454620000,"o":93982.5,"h":94009.8,"l":93922.1,"c":94009.8,"v":238000,"usd":2.53276057}
{"ts":1746454680000,"o":94009.8,"h":94040.5,"l":93958.1,"c":94040.5,"v":363100,"usd":3.8636465}
{"ts":1746454740000,"o":94040.5,"h":94094,"l":94031.5,"c":94060.1,"v":213600,"usd":2.27077499}
{"ts":1746454800000,"o":94060.1,"h":94109.8,"l":94068.7,"c":94098.6,"v":171300,"usd":1.82033031}
{"ts":1746454860000,"o":94098.6,"h":94187.9,"l":94093.3,"c":94187.9,"v":432700,"usd":4.59670187}
{"ts":1746454920000,"o":94187.9,"h":94185.9,"l":94053.2,"c":94095.1,"v":353600,"usd":3.75717546}
{"ts":1746454980000,"o":94095.1,"h":94100.2,"l":93853.4,"c":93882.5,"v":793400,"usd":8.44785353}
{"ts":1746455040000,"o":93882.5,"h":93925.5,"l":93870.4,"c":93893.6,"v":202100,"usd":2.15241716}
{"ts":1746455100000,"o":93893.6,"h":93886.8,"l":93814.6,"c":93820.3,"v":595900,"usd":6.34950974}
{"ts":1746455160000,"o":93820.3,"h":93891,"l":93830.6,"c":93886.5,"v":269900,"usd":2.87561464}
{"ts":1746455220000,"o":93886.5,"h":93933,"l":93872.8,"c":93931.7,"v":163500,"usd":1.74148944}
{"ts":1746455280000,"o":93931.7,"h":93945.9,"l":93884.7,"c":93914.4,"v":427300,"usd":4.54996964}
{"ts":1746455340000,"o":93914.4,"h":93908.9,"l":93860.1,"c":93860.1,"v":90200,"usd":0.96066906}
{"ts":1746455400000,"o":93860.1,"h":93932.3,"l":93856,"c":93932.3,"v":114800,"usd":1.22252491}
{"ts":1746455460000,"o":93932.3,"h":93938,"l":93883.5,"c":93909.9,"v":278700,"usd":2.96767813}
{"ts":1746455520000,"o":93909.9,"h":93901.6,"l":93820.3,"c":93850,"v":285800,"usd":3.04521841}
{"ts":1746455580000,"o":93850,"h":93889.9,"l":93844.9,"c":93882.5,"v":211600,"usd":2.25430744}
{"ts":1746455640000,"o":93882.5,"h":93875.5,"l":93815.6,"c":93815.6,"v":115400,"usd":1.22972181}
{"ts":1746455700000,"o":93815.6,"h":93840,"l":93767.6,"c":93799.8,"v":313600,"usd":3.34347104}
{"ts":1746455760000,"o":93799.8,"h":93809.7,"l":93767.6,"c":93767.6,"v":299600,"usd":3.19459564}
{"ts":1746455820000,"o":93767.6,"h":93799.8,"l":93720,"c":93779.4,"v":158500,"usd":1.69048611}
{"ts":1746455880000,"o":93779.4,"h":93899.9,"l":93779.9,"c":93899.9,"v":199900,"usd":2.13057652}
{"ts":1746455940000,"o":93899.9,"h":93965.2,"l":93899.9,"c":93961.8,"v":144800,"usd":1.54187564}
{"ts":1746456000000,"o":93961.8,"h":94029.9,"l":93970.1,"c":94024.3,"v":375700,"usd":3.9970366}
{"ts":1746456060000,"o":94024.3,"h":94046.7,"l":93988.9,"c":94046.7,"v":290200,"usd":3.08661361}
{"ts":1746456120000,"o":94046.7,"h":94100,"l":94050,"c":94100,"v":119500,"usd":1.27015836}
{"ts":1746456180000,"o":94100,"h":94146.1,"l":94072.4,"c":94072.4,"v":338100,"usd":3.59224389}
{"ts":1746456240000,"o":94072.4,"h":94099.9,"l":94051.2,"c":94099.8,"v":249700,"usd":2.6537936}
{"ts":1746456300000,"o":94099.8,"h":94103.9,"l":94062.6,"c":94067.5,"v":135100,"usd":1.4361512}
{"ts":1746456360000,"o":94067.5,"h":94166.1,"l":94089.2,"c":94166.1,"v":345700,"usd":3.67191836}
{"ts":1746456420000,"o":94166.1,"h":94212.3,"l":94162.6,"c":94165.6,"v":1357700,"usd":14.41418294}
{"ts":1746456480000,"o":94165.6,"h":94207,"l":94150,"c":94195.5,"v":695000,"usd":7.37963436}
{"ts":1746456540000,"o":94195.5,"h":94195.8,"l":94172.4,"c":94172.4,"v":109800,"usd":1.1656663}
{"ts":1746456600000,"o":94172.4,"h":94208.3,"l":94150.1,"c":94150.1,"v":343000,"usd":3.6420776}
{"ts":1746456660000,"o":94150.1,"h":94199.9,"l":94165.5,"c":94192,"v":267000,"usd":2.83484443}
{"ts":1746456720000,"o":94192,"h":94237.3,"l":94196.5,"c":94219.4,"v":178700,"usd":1.8968529}
{"ts":1746456780000,"o":94219.4,"h":94214.1,"l":94012.1,"c":94012.1,"v":473100,"usd":5.02532745}
{"ts":1746456840000,"o":94012.1,"h":94056.6,"l":94000,"c":94000,"v":253100,"usd":2.69147054}
{"ts":1746456900000,"o":94000,"h":94019.9,"l":93879.8,"c":93917.8,"v":1290300,"usd":13.73551424}
{"ts":1746456960000,"o":93917.8,"h":93959.9,"l":93882.8,"c":93893.4,"v":217700,"usd":2.31769567}
{"ts":1746457020000,"o":93893.4,"h":93932.7,"l":93884.6,"c":93894.3,"v":248400,"usd":2.64517357}
{"ts":1746457080000,"o":93894.3,"h":93921.2,"l":93876,"c":93890,"v":447000,"usd":4.76102863}
{"ts":1746457140000,"o":93890,"h":93905.4,"l":93882.5,"c":93882.5,"v":135600,"usd":1.44416895}
{"ts":1746457200000,"o":93882.5,"h":93906.8,"l":93870.3,"c":93875.9,"v":507400,"usd":5.40440063}
{"ts":1746457260000,"o":93875.9,"h":93882.7,"l":93767.2,"c":93785.5,"v":822400,"usd":8.76556796}
{"ts":1746457320000,"o":93785.5,"h":93833.1,"l":93751.1,"c":93833.1,"v":272900,"usd":2.90968896}
{"ts":1746457380000,"o":93833.1,"h":93834.9,"l":93781.1,"c":93781.1,"v":218400,"usd":2.32790057}
{"ts":1746457440000,"o":93781.1,"h":93767.3,"l":93740,"c":93760,"v":181400,"usd":1.93503401}
{"ts":1746457500000,"o":93760,"h":93810,"l":93758.3,"c":93777.9,"v":238700,"usd":2.54513572}
{"ts":1746457560000,"o":93777.9,"h":93760.1,"l":93702.6,"c":93725.3,"v":305200,"usd":3.25622274}
{"ts":1746457620000,"o":93725.3,"h":93733.1,"l":93665.2,"c":93713.5,"v":785700,"usd":8.38584203}
{"ts":1746457680000,"o":93713.5,"h":93746.5,"l":93673.2,"c":93743.7,"v":435400,"usd":4.64768576}
{"ts":1746457740000,"o":93743.7,"h":93817.6,"l":93743.7,"c":93807.5,"v":175100,"usd":1.86725674}
{"ts":1746457800000,"o":93807.5,"h":93804.8,"l":93637.3,"c":93639.8,"v":496100,"usd":5.29651141}
{"ts":1746457860000,"o":93639.8,"h":93661.4,"l":93612.3,"c":93636.8,"v":258500,"usd":2.76086422}
{"ts":1746457920000,"o":93636.8,"h":93635.3,"l":93598.6,"c":93631.7,"v":449700,"usd":4.80362875}
{"ts":1746457980000,"o":93631.7,"h":93735.6,"l":93627.7,"c":93684.8,"v":97200,"usd":1.03730101}
{"ts":1746458040000,"o":93684.8,"h":93699.1,"l":93640.2,"c":93680.2,"v":164800,"usd":1.75950464}
{"ts":1746458100000,"o":93680.2,"h":93753.5,"l":93680.1,"c":93721.2,"v":92100,"usd":0.98287151}
{"ts":1746458160000,"o":93721.2,"h":93716.5,"l":93656.5,"c":93661.8,"v":55600,"usd":0.59350162}
{"ts":1746458220000,"o":93661.8,"h":93680,"l":93638.5,"c":93680,"v":368000,"usd":3.9290858}
{"ts":1746458280000,"o":93680,"h":93797.8,"l":93676.7,"c":93793.4,"v":273400,"usd":2.91632432}
{"ts":1746458340000,"o":93793.4,"h":93859.9,"l":93793,"c":93847.9,"v":395900,"usd":4.2195307}
{"ts":1746458400000,"o":93847.9,"h":93868.7,"l":93824,"c":93868.7,"v":208400,"usd":2.22090024}
{"ts":1746458460000,"o":93868.7,"h":93890.5,"l":93869.9,"c":93883.1,"v":69300,"usd":0.73817736}
{"ts":1746458520000,"o":93883.1,"h":93924,"l":93877.3,"c":93924,"v":240900,"usd":2.56568318}
{"ts":1746458580000,"o":93924,"h":93959.9,"l":93934.9,"c":93935.7,"v":48700,"usd":0.51836637}
{"ts":1746458640000,"o":93935.7,"h":93945.6,"l":93912.4,"c":93916.9,"v":104200,"usd":1.10937253}
{"ts":1746458700000,"o":93916.9,"h":93934.3,"l":93870.5,"c":93870.5,"v":319200,"usd":3.3994059}
{"ts":1746458760000,"o":93870.5,"h":93870.9,"l":93815,"c":93815,"v":30300,"usd":0.32288622}
{"ts":1746458820000,"o":93815,"h":93821.2,"l":93800,"c":93800,"v":153200,"usd":1.63297059}
{"ts":1746458880000,"o":93800,"h":93865,"l":93820.3,"c":93865,"v":123000,"usd":1.3109176}
{"ts":1746458940000,"o":93865,"h":93876,"l":93854,"c":93876,"v":44500,"usd":0.47404228}
{"ts":1746459000000,"o":93876,"h":93866.8,"l":93825.4,"c":93850.4,"v":45100,"usd":0.48055271}
{"ts":1746459060000,"o":93850.4,"h":93920,"l":93811.2,"c":93920,"v":63700,"usd":0.67852052}
{"ts":1746459120000,"o":93920,"h":93927.4,"l":93901.6,"c":93902.3,"v":141000,"usd":1.50124641}
{"ts":1746459180000,"o":93902.3,"h":93901.5,"l":93818.2,"c":93818.2,"v":62200,"usd":0.66284012}
{"ts":1746459240000,"o":93818.2,"h":93839.3,"l":93807,"c":93807.2,"v":328900,"usd":3.50561801}
{"ts":1746459300000,"o":93807.2,"h":93838,"l":93794.8,"c":93805.7,"v":28400,"usd":0.30272259}
{"ts":1746459360000,"o":93805.7,"h":93854.8,"l":93790.2,"c":93854.8,"v":22900,"usd":0.2441103}
{"ts":1746459420000,"o":93854.8,"h":93875.2,"l":93848.5,"c":93867.9,"v":117800,"usd":1.25499157}
{"ts":1746459480000,"o":93867.9,"h":93867.9,"l":93822.6,"c":93830,"v":54500,"usd":0.58075712}
{"ts":1746459540000,"o":93830,"h":93840.8,"l":93780.5,"c":93792.1,"v":213400,"usd":2.27523917}
{"ts":1746459600000,"o":93792.1,"h":93819.9,"l":93781.8,"c":93789.6,"v":70700,"usd":0.75377554}
{"ts":1746459660000,"o":93789.6,"h":93851.4,"l":93796.3,"c":93850.4,"v":37500,"usd":0.39963716}
{"ts":1746459720000,"o":93850.4,"h":93873.3,"l":93789,"c":93789,"v":121300,"usd":1.29265096}
{"ts":1746459780000,"o":93789,"h":93800.9,"l":93724.4,"c":93738.7,"v":70100,"usd":0.74767491}
{"ts":1746459840000,"o":93738.7,"h":93741.1,"l":93713,"c":93713,"v":225200,"usd":2.40306373}
{"ts":1746459900000,"o":93713,"h":93711,"l":93685.5,"c":93700,"v":255400,"usd":2.7258054}
{"ts":1746459960000,"o":93700,"h":93776.4,"l":93719.1,"c":93776.4,"v":96600,"usd":1.03065779}
{"ts":1746460020000,"o":93776.4,"h":93776.9,"l":93757.1,"c":93764.9,"v":18300,"usd":0.19514705}
{"ts":1746460080000,"o":93764.9,"h":93761.2,"l":93650.4,"c":93664.9,"v":138600,"usd":1.47956314}
{"ts":1746460140000,"o":93664.9,"h":93662.5,"l":93618.1,"c":93660,"v":495200,"usd":5.28823583}
{"ts":1746460200000,"o":93660,"h":93655.3,"l":93598.9,"c":93599,"v":213300,"usd":2.27831251}
{"ts":1746460260000,"o":93599,"h":93688.5,"l":93599,"c":93688.5,"v":28000,"usd":0.29900795}
{"ts":1746460320000,"o":93688.5,"h":93689.9,"l":93666,"c":93683.5,"v":63800,"usd":0.68101164}
{"ts":1746460380000,"o":93683.5,"h":93719.3,"l":93634.2,"c":93719.3,"v":2202800,"usd":23.51958501}
{"ts":1746460440000,"o":93719.3,"h":93746.1,"l":93711.1,"c":93729.8,"v":188600,"usd":2.01219642}
{"ts":1746460500000,"o":93729.8,"h":93750.8,"l":93673.5,"c":93748.2,"v":78300,"usd":0.83556969}
{"ts":1746460560000,"o":93748.2,"h":93738.7,"l":93713.3,"c":93713.3,"v":25100,"usd":0.26781339}
{"ts":1746460620000,"o":93713.3,"h":93730.1,"l":93713.3,"c":93730.1,"v":4300,"usd":0.04588315}
{"ts":1746460680000,"o":93730.1,"h":93742.8,"l":93680.8,"c":93684.4,"v":215800,"usd":2.30252501}
{"ts":1746460740000,"o":93684.4,"h":93704.9,"l":93690.1,"c":93701.6,"v":11300,"usd":0.12059357}
{"ts":1746460800000,"o":93701.6,"h":93759.9,"l":93701.1,"c":93758.5,"v":234000,"usd":2.49692908}
{"ts":1746460860000,"o":93758.5,"h":93838.2,"l":93746.3,"c":93800.7,"v":653600,"usd":6.96894823}
{"ts":1746460920000,"o":93800.7,"h":93844.5,"l":93780.5,"c":93844.5,"v":159400,"usd":1.69906864}
{"ts":1746460980000,"o":93844.5,"h":93887.3,"l":93794.6,"c":93887.3,"v":276200,"usd":2.94341596}
{"ts":1746461040000,"o":93887.3,"h":93887.2,"l":93876.5,"c":93876.5,"v":154600,"usd":1.64667894}
{"ts":1746461100000,"o":93876.5,"h":93876.1,"l":93835,"c":93850,"v":81500,"usd":0.86844906}
{"ts":1746461160000,"o":93850,"h":93885.9,"l":93850,"c":93885.8,"v":42900,"usd":0.45701623}
{"ts":1746461220000,"o":93885.8,"h":93897.9,"l":93885.8,"c":93897.8,"v":80300,"usd":0.85528554}
{"ts":1746461280000,"o":93897.8,"h":93904,"l":93882.5,"c":93903.9,"v":220400,"usd":2.3472477}
{"ts":1746461340000,"o":93903.9,"h":93902.1,"l":93849.7,"c":93870.4,"v":67900,"usd":0.72327633}
{"ts":1746461400000,"o":93870.4,"h":93903.9,"l":93880.5,"c":93901.5,"v":14500,"usd":0.15442335}
{"ts":1746461460000,"o":93901.5,"h":93978,"l":93887,"c":93978,"v":664300,"usd":7.0728099}
{"ts":1746461520000,"o":93978,"h":93989.6,"l":93974.1,"c":93987.6,"v":173500,"usd":1.84609288}
{"ts":1746461580000,"o":93987.6,"h":94041.6,"l":93992,"c":94019.7,"v":246800,"usd":2.62468195}
{"ts":1746461640000,"o":94019.7,"h":94019.7,"l":93947.9,"c":93947.9,"v":153500,"usd":1.63352543}
{"ts":1746461700000,"o":93947.9,"h":93977.5,"l":93947.6,"c":93951.8,"v":74100,"usd":0.78863425}
{"ts":1746461760000,"o":93951.8,"h":94015,"l":93956.2,"c":94015,"v":79500,"usd":0.84583125}
{"ts":1746461820000,"o":94015,"h":94029.8,"l":94017.5,"c":94022,"v":93100,"usd":0.99013399}
{"ts":1746461880000,"o":94022,"h":94057.5,"l":94032,"c":94057.5,"v":210600,"usd":2.23939965}
{"ts":1746461940000,"o":94057.5,"h":94156.4,"l":94057.5,"c":94156.4,"v":437200,"usd":4.64646229}
{"ts":1746462000000,"o":94156.4,"h":94159.9,"l":94122.9,"c":94127.6,"v":130100,"usd":1.38186975}
{"ts":1746462060000,"o":94127.6,"h":94151.4,"l":94093.1,"c":94093.4,"v":220000,"usd":2.33717083}
{"ts":1746462120000,"o":94093.4,"h":94093.7,"l":94070.2,"c":94093.7,"v":40500,"usd":0.43046812}
{"ts":1746462180000,"o":94093.7,"h":94110.1,"l":94075.7,"c":94082.4,"v":76700,"usd":0.81510714}
{"ts":1746462240000,"o":94082.4,"h":94110,"l":94103.8,"c":94103.8,"v":13500,"usd":0.14345539}
{"ts":1746462300000,"o":94103.8,"h":94155,"l":94110,"c":94155,"v":527600,"usd":5.6047878}
{"ts":1746462360000,"o":94155,"h":94173.7,"l":94133.8,"c":94133.8,"v":266800,"usd":2.83354548}
{"ts":1746462420000,"o":94133.8,"h":94174.4,"l":94152,"c":94174.4,"v":4900,"usd":0.05203686}
{"ts":1746462480000,"o":94174.4,"h":94220.7,"l":94174.3,"c":94202.1,"v":232800,"usd":2.47168077}
{"ts":1746462540000,"o":94202.1,"h":94245.9,"l":94202.1,"c":94218.4,"v":290400,"usd":3.08166509}
{"ts":1746462600000,"o":94218.4,"h":94207.4,"l":94143.8,"c":94162.8,"v":177800,"usd":1.88800104}
{"ts":1746462660000,"o":94162.8,"h":94200,"l":94162.9,"c":94200,"v":156300,"usd":1.65948502}
{"ts":1746462720000,"o":94200,"h":94219.9,"l":94160,"c":94160,"v":214100,"usd":2.27314266}
{"ts":1746462780000,"o":94160,"h":94196.7,"l":94155.2,"c":94155.2,"v":163300,"usd":1.73425042}
{"ts":1746462840000,"o":94155.2,"h":94238,"l":94167.1,"c":94238,"v":577400,"usd":6.12853603}
{"ts":1746462900000,"o":94238,"h":94242.8,"l":94215.2,"c":94215.2,"v":197600,"usd":2.09703594}
{"ts":1746462960000,"o":94215.2,"h":94236.5,"l":94210,"c":94236.5,"v":217000,"usd":2.30305906}
{"ts":1746463020000,"o":94236.5,"h":94256,"l":94200.4,"c":94200.4,"v":153300,"usd":1.62697586}
{"ts":1746463080000,"o":94200.4,"h":94217.9,"l":94121.8,"c":94121.8,"v":249500,"usd":2.64964778}
{"ts":1746463140000,"o":94121.8,"h":94148.4,"l":94120.3,"c":94141.6,"v":35600,"usd":0.37820153}
{"ts":1746463200000,"o":94141.6,"h":94166.6,"l":94134.5,"c":94141.7,"v":45900,"usd":0.48745405}
{"ts":1746463260000,"o":94141.7,"h":94165.2,"l":94127.7,"c":94127.8,"v":14900,"usd":0.15827299}
{"ts":1746463320000,"o":94127.8,"h":94141.8,"l":94120.2,"c":94120.3,"v":89100,"usd":0.94662948}
{"ts":1746463380000,"o":94120.3,"h":94131.4,"l":94115.7,"c":94119.2,"v":111400,"usd":1.18358276}
{"ts":1746463440000,"o":94119.2,"h":94160,"l":94115.7,"c":94160,"v":49000,"usd":0.52059238}
{"ts":1746463500000,"o":94160,"h":94200.5,"l":94180,"c":94200.5,"v":199000,"usd":2.11263999}
{"ts":1746463560000,"o":94200.5,"h":94223.5,"l":94196,"c":94223.4,"v":403400,"usd":4.28178405}
{"ts":1746463620000,"o":94223.4,"h":94223.6,"l":94183.3,"c":94183.4,"v":157800,"usd":1.67502237}
{"ts":1746463680000,"o":94183.4,"h":94223.6,"l":94206.5,"c":94206.5,"v":110000,"usd":1.16744266}
{"ts":1746463740000,"o":94206.5,"h":94239.9,"l":94217.3,"c":94239.9,"v":104800,"usd":1.11223072}
{"ts":1746463800000,"o":94239.9,"h":94227.5,"l":94192.4,"c":94227.5,"v":36000,"usd":0.38212945}
{"ts":1746463860000,"o":94227.5,"h":94239.6,"l":94172.8,"c":94173.4,"v":301500,"usd":3.2000486}
{"ts":1746463920000,"o":94173.4,"h":94192.7,"l":94081.2,"c":94085.9,"v":162100,"usd":1.72238261}
{"ts":1746463980000,"o":94085.9,"h":94134.3,"l":94094.7,"c":94129.9,"v":156100,"usd":1.6587262}
{"ts":1746464040000,"o":94129.9,"h":94148.8,"l":94122.3,"c":94138.7,"v":27400,"usd":0.29105097}
{"ts":1746464100000,"o":94138.7,"h":94200,"l":94153,"c":94200,"v":192300,"usd":2.04185555}
{"ts":1746464160000,"o":94200,"h":94220,"l":94210,"c":94220,"v":19900,"usd":0.21121514}
{"ts":1746464220000,"o":94220,"h":94225.4,"l":94169.1,"c":94173.8,"v":279100,"usd":2.9624118}
{"ts":1746464280000,"o":94173.8,"h":94200,"l":94180.1,"c":94185.2,"v":29400,"usd":0.31211442}
{"ts":1746464340000,"o":94185.2,"h":94204.3,"l":94188.9,"c":94204.3,"v":11800,"usd":0.12526134}
{"ts":1746464400000,"o":94204.3,"h":94204.3,"l":94204.3,"c":94204.3,"v":0,"usd":0}
{"ts":1746464460000,"o":94204.3,"h":94193,"l":94155.4,"c":94180,"v":233600,"usd":2.48048563}
{"ts":1746464520000,"o":94180,"h":94201.9,"l":94160,"c":94160,"v":48300,"usd":0.51282159}
{"ts":1746464580000,"o":94160,"h":94179,"l":94114.1,"c":94155.5,"v":118500,"usd":1.25881304}
{"ts":1746464640000,"o":94155.5,"h":94218.4,"l":94132.1,"c":94218.4,"v":182100,"usd":1.93367569}
{"ts":1746464700000,"o":94218.4,"h":94248,"l":94210.6,"c":94242.4,"v":315700,"usd":3.35023528}
{"ts":1746464760000,"o":94242.4,"h":94229,"l":94143,"c":94166.4,"v":108000,"usd":1.14668374}
{"ts":1746464820000,"o":94166.4,"h":94195.8,"l":94127.6,"c":94135.7,"v":82800,"usd":0.87929008}
{"ts":1746464880000,"o":94135.7,"h":94144.9,"l":94130,"c":94130,"v":17400,"usd":0.18482579}
{"ts":1746464940000,"o":94130,"h":94187.2,"l":94127.9,"c":94127.9,"v":43000,"usd":0.45666195}
{"ts":1746465000000,"o":94127.9,"h":94136.9,"l":94113.4,"c":94136.9,"v":139200,"usd":1.47884271}
{"ts":1746465060000,"o":94136.9,"h":94215.7,"l":94136.9,"c":94212.2,"v":109400,"usd":1.16189721}
{"ts":1746465120000,"o":94212.2,"h":94212.2,"l":94120,"c":94120,"v":138300,"usd":1.46897957}
{"ts":1746465180000,"o":94120,"h":94116.4,"l":94061.6,"c":94061.6,"v":120900,"usd":1.28495634}
{"ts":1746465240000,"o":94061.6,"h":94085.6,"l":94056.1,"c":94056.1,"v":40600,"usd":0.43156205}
{"ts":1746465300000,"o":94056.1,"h":94080.9,"l":94050.2,"c":94076.7,"v":83400,"usd":0.88664276}
{"ts":1746465360000,"o":94076.7,"h":94074.9,"l":94057.6,"c":94074.2,"v":107800,"usd":1.14590864}
{"ts":1746465420000,"o":94074.2,"h":94120,"l":94064.6,"c":94120,"v":107800,"usd":1.14586772}
{"ts":1746465480000,"o":94120,"h":94151.9,"l":94123.5,"c":94151.9,"v":51200,"usd":0.54385884}
{"ts":1746465540000,"o":94151.9,"h":94147.4,"l":94080.7,"c":94102.4,"v":47800,"usd":0.50791636}
{"ts":1746465600000,"o":94102.4,"h":94145,"l":94102.2,"c":94145,"v":28700,"usd":0.30493439}
{"ts":1746465660000,"o":94145,"h":94179.9,"l":94149.2,"c":94175.5,"v":159200,"usd":1.69087899}
{"ts":1746465720000,"o":94175.5,"h":94217,"l":94180,"c":94217,"v":41700,"usd":0.44265115}
{"ts":1746465780000,"o":94217,"h":94300,"l":94227,"c":94300,"v":206400,"usd":2.18948206}
{"ts":1746465840000,"o":94300,"h":94300,"l":94265.8,"c":94265.8,"v":261800,"usd":2.77671046}
{"ts":1746465900000,"o":94265.8,"h":94322.1,"l":94279.9,"c":94322.1,"v":149800,"usd":1.58851981}
{"ts":1746465960000,"o":94322.1,"h":94354.3,"l":94322.1,"c":94338.1,"v":297600,"usd":3.15433778}
{"ts":1746466020000,"o":94338.1,"h":94379.1,"l":94297,"c":94297,"v":2415300,"usd":25.60058236}
{"ts":1746466080000,"o":94297,"h":94354.2,"l":94305.7,"c":94352.8,"v":309900,"usd":3.28470731}
{"ts":1746466140000,"o":94352.8,"h":94402.7,"l":94352.8,"c":94392.3,"v":576600,"usd":6.10862417}
{"ts":1746466200000,"o":94392.3,"h":94393.2,"l":94343.1,"c":94366.8,"v":551100,"usd":5.83927849}
{"ts":1746466260000,"o":94366.8,"h":94366.8,"l":94343.1,"c":94366.8,"v":160900,"usd":1.70526167}
{"ts":1746466320000,"o":94366.8,"h":94515.6,"l":94360,"c":94432.8,"v":5002900,"usd":52.95748304}
{"ts":1746466380000,"o":94432.8,"h":94478.8,"l":94432.8,"c":94444.1,"v":795800,"usd":8.42537215}
{"ts":1746466440000,"o":94444.1,"h":94469.4,"l":94436.8,"c":94447.8,"v":587800,"usd":6.22332977}
{"ts":1746466500000,"o":94447.8,"h":94470.9,"l":94440.6,"c":94442.4,"v":126400,"usd":1.33811093}
{"ts":1746466560000,"o":94442.4,"h":94479.9,"l":94450.4,"c":94479.9,"v":230900,"usd":2.44411624}
{"ts":1746466620000,"o":94479.9,"h":94485.8,"l":94454,"c":94485.8,"v":480600,"usd":5.08693132}
{"ts":1746466680000,"o":94485.8,"h":94502.7,"l":94486,"c":94500,"v":211200,"usd":2.23508859}
{"ts":1746466740000,"o":94500,"h":94500,"l":94422.8,"c":94423.4,"v":533700,"usd":5.65066593}
{"ts":1746466800000,"o":94423.4,"h":94615.8,"l":94423.5,"c":94566.5,"v":2389400,"usd":25.27647583}
{"ts":1746466860000,"o":94566.5,"h":94571,"l":94474.4,"c":94510.3,"v":583500,"usd":6.17386088}
{"ts":1746466920000,"o":94510.3,"h":94520,"l":94509.4,"c":94520,"v":210800,"usd":2.2302656}
{"ts":1746466980000,"o":94520,"h":94578.2,"l":94510.1,"c":94512.3,"v":306600,"usd":3.24284943}
{"ts":1746467040000,"o":94512.3,"h":94538.2,"l":94422.8,"c":94438.1,"v":369000,"usd":3.90487527}
{"ts":1746467100000,"o":94438.1,"h":94445.5,"l":94423.7,"c":94435.9,"v":110700,"usd":1.17226871}
{"ts":1746467160000,"o":94435.9,"h":94440.6,"l":94422.9,"c":94440.6,"v":111800,"usd":1.18401823}
{"ts":1746467220000,"o":94440.6,"h":94446.4,"l":94422.8,"c":94438.2,"v":180000,"usd":1.906061}
{"ts":1746467280000,"o":94438.2,"h":94445.4,"l":94422.9,"c":94426.7,"v":71300,"usd":0.75501731}
{"ts":1746467340000,"o":94426.7,"h":94482.2,"l":94439.5,"c":94466.7,"v":128200,"usd":1.35741329}
{"ts":1746467400000,"o":94466.7,"h":94479.2,"l":94451,"c":94451.1,"v":66500,"usd":0.7039302}
{"ts":1746467460000,"o":94451.1,"h":94474.6,"l":94451.1,"c":94474.6,"v":233000,"usd":2.4667271}
{"ts":1746467520000,"o":94474.6,"h":94525.1,"l":94474.5,"c":94503.9,"v":238100,"usd":2.51951833}
{"ts":1746467580000,"o":94503.9,"h":94500.7,"l":94413.9,"c":94440.5,"v":270800,"usd":2.86687205}
{"ts":1746467640000,"o":94440.5,"h":94463.9,"l":94446.2,"c":94463.9,"v":143800,"usd":1.52236705}
{"ts":1746467700000,"o":94463.9,"h":94501.7,"l":94461,"c":94501.7,"v":76300,"usd":0.80750869}
{"ts":1746467760000,"o":94501.7,"h":94519.9,"l":94501.8,"c":94502.6,"v":120400,"usd":1.27389211}
{"ts":1746467820000,"o":94502.6,"h":94514.3,"l":94500,"c":94500,"v":57700,"usd":0.61049969}
{"ts":1746467880000,"o":94500,"h":94520,"l":94501.3,"c":94520,"v":138500,"usd":1.46534212}
{"ts":1746467940000,"o":94520,"h":94525.1,"l":94507,"c":94507,"v":13500,"usd":0.14282444}
{"ts":1746468000000,"o":94507,"h":94507,"l":94490,"c":94490,"v":103900,"usd":1.09941818}
{"ts":1746468060000,"o":94490,"h":94543.4,"l":94480.8,"c":94492.3,"v":392600,"usd":4.15386949}
{"ts":1746468120000,"o":94492.3,"h":94490.4,"l":94459.3,"c":94459.3,"v":90400,"usd":0.95680335}
{"ts":1746468180000,"o":94459.3,"h":94461,"l":94450,"c":94450,"v":210200,"usd":2.22529562}
{"ts":1746468240000,"o":94450,"h":94524.7,"l":94440.1,"c":94524.7,"v":176100,"usd":1.86386867}
{"ts":1746468300000,"o":94524.7,"h":94555.2,"l":94529.3,"c":94540,"v":376600,"usd":3.98320173}
{"ts":1746468360000,"o":94540,"h":94552,"l":94510.2,"c":94552,"v":242000,"usd":2.56008031}
{"ts":1746468420000,"o":94552,"h":94613.3,"l":94552,"c":94607.5,"v":485100,"usd":5.12955714}
{"ts":1746468480000,"o":94607.5,"h":94653.2,"l":94607.5,"c":94632.3,"v":619600,"usd":6.5477287}
{"ts":1746468540000,"o":94632.3,"h":94632.4,"l":94585,"c":94608.3,"v":323400,"usd":3.41802656}
{"ts":1746468600000,"o":94608.3,"h":94632.2,"l":94618.2,"c":94618.2,"v":24000,"usd":0.25362706}
{"ts":1746468660000,"o":94618.2,"h":94629.3,"l":94610,"c":94610,"v":161200,"usd":1.70366588}
{"ts":1746468720000,"o":94610,"h":94624,"l":94614.3,"c":94623.9,"v":144900,"usd":1.53134534}
{"ts":1746468780000,"o":94623.9,"h":94632.2,"l":94624,"c":94632.1,"v":17400,"usd":0.18387927}
{"ts":1746468840000,"o":94632.1,"h":94649.6,"l":94614.3,"c":94633.2,"v":146700,"usd":1.5502146}
{"ts":1746468900000,"o":94633.2,"h":94675,"l":94634.2,"c":94674.9,"v":262400,"usd":2.7722169}
{"ts":1746468960000,"o":94674.9,"h":94676.6,"l":94637.6,"c":94676.6,"v":158800,"usd":1.67758864}
{"ts":1746469020000,"o":94676.6,"h":94699,"l":94660,"c":94683.8,"v":561400,"usd":5.92920328}
{"ts":1746469080000,"o":94683.8,"h":94701.4,"l":94688.4,"c":94689.1,"v":335200,"usd":3.5398042}
{"ts":1746469140000,"o":94689.1,"h":94696.6,"l":94655.9,"c":94655.9,"v":124900,"usd":1.31920327}
{"ts":1746469200000,"o":94655.9,"h":94663.7,"l":94653.3,"c":94654.7,"v":25200,"usd":0.26621979}
{"ts":1746469260000,"o":94654.7,"h":94661.7,"l":94614.3,"c":94639,"v":110600,"usd":1.16855084}
{"ts":1746469320000,"o":94639,"h":94656,"l":94611.2,"c":94624.7,"v":110200,"usd":1.16468521}
{"ts":1746469380000,"o":94624.7,"h":94611.1,"l":94576,"c":94576,"v":189200,"usd":1.99995963}
{"ts":1746469440000,"o":94576,"h":94598.2,"l":94579.1,"c":94597.2,"v":116400,"usd":1.23051921}
{"ts":1746469500000,"o":94597.2,"h":94595.1,"l":94586.6,"c":94590.8,"v":8800,"usd":0.09303154}
{"ts":1746469560000,"o":94590.8,"h":94586.7,"l":94580,"c":94580,"v":108200,"usd":1.14394417}
{"ts":1746469620000,"o":94580,"h":94580,"l":94570.1,"c":94574.3,"v":74000,"usd":0.78243819}
{"ts":1746469680000,"o":94574.3,"h":94585.2,"l":94585.2,"c":94585.2,"v":3300,"usd":0.03488925}
{"ts":1746469740000,"o":94585.2,"h":94570,"l":94550.1,"c":94563.4,"v":303700,"usd":3.21165652}
{"ts":1746469800000,"o":94563.4,"h":94591.9,"l":94564.9,"c":94591.9,"v":48300,"usd":0.51071047}
{"ts":1746469860000,"o":94591.9,"h":94627.2,"l":94572.9,"c":94627.2,"v":378500,"usd":4.00076572}
{"ts":1746469920000,"o":94627.2,"h":94660,"l":94636.3,"c":94660,"v":107300,"usd":1.13372538}
{"ts":1746469980000,"o":94660,"h":94670,"l":94648.4,"c":94670,"v":102900,"usd":1.08694173}
{"ts":1746470040000,"o":94670,"h":94712.5,"l":94676.9,"c":94712.5,"v":103600,"usd":1.09404556}
{"ts":1746470100000,"o":94712.5,"h":94722.8,"l":94715.6,"c":94722.8,"v":7500,"usd":0.07918329}
{"ts":1746470160000,"o":94722.8,"h":94769.2,"l":94724.9,"c":94740,"v":490300,"usd":5.174523}
{"ts":1746470220000,"o":94740,"h":94753.3,"l":94753.2,"c":94753.3,"v":94800,"usd":1.00049076}
{"ts":1746470280000,"o":94753.3,"h":94890,"l":94755.6,"c":94884.3,"v":1054200,"usd":11.11470625}
{"ts":1746470340000,"o":94884.3,"h":94886.7,"l":94796.6,"c":94820,"v":1236200,"usd":13.03496823}
{"ts":1746470400000,"o":94820,"h":94820,"l":94778.6,"c":94780,"v":179000,"usd":1.88836359}
{"ts":1746470460000,"o":94780,"h":94828.8,"l":94780.1,"c":94828.8,"v":154200,"usd":1.62683583}
{"ts":1746470520000,"o":94828.8,"h":94827.9,"l":94783.4,"c":94792.5,"v":277000,"usd":2.92209527}
{"ts":1746470580000,"o":94792.5,"h":94819.9,"l":94780.2,"c":94811.9,"v":178600,"usd":1.88408862}
{"ts":1746470640000,"o":94811.9,"h":94821.9,"l":94818.3,"c":94821.9,"v":32500,"usd":0.34275573}
{"ts":1746470700000,"o":94821.9,"h":94855.7,"l":94835.6,"c":94839.9,"v":279000,"usd":2.94179608}
{"ts":1746470760000,"o":94839.9,"h":94859.8,"l":94832,"c":94837.5,"v":102300,"usd":1.07854534}
{"ts":1746470820000,"o":94837.5,"h":94872.4,"l":94843.4,"c":94872,"v":45400,"usd":0.47863671}
{"ts":1746470880000,"o":94872,"h":94871.9,"l":94812.7,"c":94860.6,"v":372700,"usd":3.92950321}
{"ts":1746470940000,"o":94860.6,"h":94871.8,"l":94821.9,"c":94837.3,"v":173400,"usd":1.82833318}
{"ts":1746471000000,"o":94837.3,"h":94860.4,"l":94836.1,"c":94836.1,"v":20100,"usd":0.21191551}
{"ts":1746471060000,"o":94836.1,"h":94840.3,"l":94760.9,"c":94770,"v":332400,"usd":3.50645696}
{"ts":1746471120000,"o":94770,"h":94791.3,"l":94770.1,"c":94770.1,"v":155700,"usd":1.64277078}
{"ts":1746471180000,"o":94770.1,"h":94772.9,"l":94721.9,"c":94739.4,"v":177200,"usd":1.87012135}
{"ts":1746471240000,"o":94739.4,"h":94757,"l":94733.3,"c":94756.9,"v":156400,"usd":1.65082228}
{"ts":1746471300000,"o":94756.9,"h":94733.3,"l":94701.4,"c":94709.9,"v":24800,"usd":0.26183042}
{"ts":1746471360000,"o":94709.9,"h":94705,"l":94701.8,"c":94702,"v":87000,"usd":0.9186421}
{"ts":1746471420000,"o":94702,"h":94709.9,"l":94701.5,"c":94709.9,"v":24400,"usd":0.25764721}
{"ts":1746471480000,"o":94709.9,"h":94726.5,"l":94709.9,"c":94726.5,"v":34300,"usd":0.36215884}
{"ts":1746471540000,"o":94726.5,"h":94729.7,"l":94701.4,"c":94701.4,"v":159900,"usd":1.68825743}
{"ts":1746471600000,"o":94701.4,"h":94711.1,"l":94701.5,"c":94711.1,"v":16900,"usd":0.17845045}
{"ts":1746471660000,"o":94711.1,"h":94721.1,"l":94670,"c":94674.1,"v":140500,"usd":1.48384034}
{"ts":1746471720000,"o":94674.1,"h":94699.9,"l":94672.8,"c":94699.9,"v":14400,"usd":0.15207355}
{"ts":1746471780000,"o":94699.9,"h":94724.4,"l":94690.9,"c":94724.3,"v":58200,"usd":0.61458478}
{"ts":1746471840000,"o":94724.3,"h":94724.9,"l":94650,"c":94719.3,"v":165100,"usd":1.74395045}
{"ts":1746471900000,"o":94719.3,"h":94804.8,"l":94719.3,"c":94800,"v":944600,"usd":9.96636643}
{"ts":1746471960000,"o":94800,"h":94842,"l":94804.9,"c":94836.2,"v":1357700,"usd":14.31831707}
{"ts":1746472020000,"o":94836.2,"h":94836.3,"l":94810,"c":94810,"v":244400,"usd":2.57744405}
{"ts":1746472080000,"o":94810,"h":94814.1,"l":94790,"c":94804.4,"v":53700,"usd":0.56646901}
{"ts":1746472140000,"o":94804.4,"h":94809.1,"l":94780,"c":94799.9,"v":15100,"usd":0.15928807}
{"ts":1746472200000,"o":94799.9,"h":94818.1,"l":94785.1,"c":94818.1,"v":61100,"usd":0.64439451}
{"ts":1746472260000,"o":94818.1,"h":94833.2,"l":94800.1,"c":94803.1,"v":17400,"usd":0.18351918}
{"ts":1746472320000,"o":94803.1,"h":94820.4,"l":94788.1,"c":94808,"v":134800,"usd":1.42175554}
{"ts":1746472380000,"o":94808,"h":94841.8,"l":94809.2,"c":94841.8,"v":103800,"usd":1.0947534}
{"ts":1746472440000,"o":94841.8,"h":94841.8,"l":94796.6,"c":94814.9,"v":43500,"usd":0.45877677}
{"ts":1746472500000,"o":94814.9,"h":94832.2,"l":94810,"c":94810,"v":3600,"usd":0.03796562}
{"ts":1746472560000,"o":94810,"h":94881.6,"l":94800.1,"c":94881.6,"v":285700,"usd":3.01197373}
{"ts":1746472620000,"o":94881.6,"h":94894.8,"l":94835.6,"c":94835.6,"v":486600,"usd":5.12831434}
{"ts":1746472680000,"o":94835.6,"h":94835.1,"l":94790,"c":94835.1,"v":143700,"usd":1.51570655}
{"ts":1746472740000,"o":94835.1,"h":94838.4,"l":94768.5,"c":94768.5,"v":115000,"usd":1.21326358}
{"ts":1746472800000,"o":94768.5,"h":94781.2,"l":94768.4,"c":94776.7,"v":95600,"usd":1.00865717}
{"ts":1746472860000,"o":94776.7,"h":94799.7,"l":94775.5,"c":94775.5,"v":141800,"usd":1.49600108}
{"ts":1746472920000,"o":94775.5,"h":94827.6,"l":94775.5,"c":94810.4,"v":34100,"usd":0.3596488}
{"ts":1746472980000,"o":94810.4,"h":94800,"l":94719.5,"c":94745.6,"v":146400,"usd":1.54484701}
{"ts":1746473040000,"o":94745.6,"h":94749.9,"l":94726.6,"c":94747.2,"v":5400,"usd":0.05699669}
{"ts":1746473100000,"o":94747.2,"h":94743.6,"l":94731.5,"c":94731.5,"v":25500,"usd":0.2691495}
{"ts":1746473160000,"o":94731.5,"h":94729,"l":94700.1,"c":94707.9,"v":113300,"usd":1.19637243}
{"ts":1746473220000,"o":94707.9,"h":94700.1,"l":94641.9,"c":94647.1,"v":434500,"usd":4.58974913}
{"ts":1746473280000,"o":94647.1,"h":94672.7,"l":94620,"c":94620.4,"v":168000,"usd":1.77492698}
{"ts":1746473340000,"o":94620.4,"h":94635,"l":94609,"c":94609,"v":139000,"usd":1.46901837}
{"ts":1746473400000,"o":94609,"h":94636.8,"l":94604.2,"c":94636.8,"v":24600,"usd":0.25997973}
{"ts":1746473460000,"o":94636.8,"h":94673.1,"l":94624.7,"c":94673.1,"v":124500,"usd":1.31510395}
{"ts":1746473520000,"o":94673.1,"h":94679.9,"l":94650.1,"c":94650.2,"v":114700,"usd":1.21158145}
{"ts":1746473580000,"o":94650.2,"h":94654.7,"l":94605.5,"c":94631.5,"v":117800,"usd":1.24478045}
{"ts":1746473640000,"o":94631.5,"h":94631.8,"l":94552.5,"c":94564.9,"v":113900,"usd":1.20426671}
{"ts":1746473700000,"o":94564.9,"h":94565,"l":94546.2,"c":94565,"v":53700,"usd":0.56792122}
{"ts":1746473760000,"o":94565,"h":94590,"l":94565,"c":94590,"v":110600,"usd":1.16930963}
{"ts":1746473820000,"o":94590,"h":94617,"l":94587.2,"c":94617,"v":71000,"usd":0.75056611}
{"ts":1746473880000,"o":94617,"h":94632.1,"l":94590,"c":94590,"v":87600,"usd":0.92590078}
{"ts":1746473940000,"o":94590,"h":94594.4,"l":94550,"c":94550,"v":247500,"usd":2.6169783}
{"ts":1746474000000,"o":94550,"h":94551,"l":94495.8,"c":94495.9,"v":181000,"usd":1.91495394}
{"ts":1746474060000,"o":94495.9,"h":94540,"l":94503.1,"c":94540,"v":173300,"usd":1.83362423}
{"ts":1746474120000,"o":94540,"h":94545.2,"l":94525,"c":94528.8,"v":30800,"usd":0.32577533}
{"ts":1746474180000,"o":94528.8,"h":94540.4,"l":94520.1,"c":94536.3,"v":73300,"usd":0.77543471}
{"ts":1746474240000,"o":94536.3,"h":94545.3,"l":94495.8,"c":94495.8,"v":296900,"usd":3.1416735}
{"ts":1746474300000,"o":94495.8,"h":94490,"l":94478.3,"c":94480.1,"v":185100,"usd":1.95910728}
{"ts":1746474360000,"o":94480.1,"h":94485.5,"l":94434,"c":94465.8,"v":476500,"usd":5.04479328}
{"ts":1746474420000,"o":94465.8,"h":94450,"l":94417.2,"c":94427.2,"v":186200,"usd":1.97198591}
{"ts":1746474480000,"o":94427.2,"h":94460,"l":94417.9,"c":94445.9,"v":186200,"usd":1.97169515}
{"ts":1746474540000,"o":94445.9,"h":94433.9,"l":94420.1,"c":94420.1,"v":510900,"usd":5.41068845}
{"ts":1746474600000,"o":94420.1,"h":94426.2,"l":94410.4,"c":94417.8,"v":362300,"usd":3.83718294}
{"ts":1746474660000,"o":94417.8,"h":94440.5,"l":94419.9,"c":94428,"v":423200,"usd":4.48180511}
{"ts":1746474720000,"o":94428,"h":94482.4,"l":94412.6,"c":94421.7,"v":254700,"usd":2.6970693}
{"ts":1746474780000,"o":94421.7,"h":94423.4,"l":94405.9,"c":94420.8,"v":33900,"usd":0.35903535}
{"ts":1746474840000,"o":94420.8,"h":94420.7,"l":94401,"c":94401,"v":190800,"usd":2.02088492}
{"ts":1746474900000,"o":94401,"h":94401,"l":94352.2,"c":94370,"v":471500,"usd":4.9955959}
{"ts":1746474960000,"o":94370,"h":94371.5,"l":94352.3,"c":94367.4,"v":191700,"usd":2.03155598}
{"ts":1746475020000,"o":94367.4,"h":94367.3,"l":94352.3,"c":94352.3,"v":51200,"usd":0.54260279}
{"ts":1746475080000,"o":94352.3,"h":94389.5,"l":94352.3,"c":94386,"v":173700,"usd":1.84064132}
{"ts":1746475140000,"o":94386,"h":94399.1,"l":94355.9,"c":94355.9,"v":186800,"usd":1.97922093}
{"ts":1746475200000,"o":94355.9,"h":94352.2,"l":94287.6,"c":94341.5,"v":902100,"usd":9.56569501}
{"ts":1746475260000,"o":94341.5,"h":94355,"l":94291.8,"c":94305.1,"v":505200,"usd":5.3561421}
{"ts":1746475320000,"o":94305.1,"h":94309.9,"l":94292,"c":94309.9,"v":82200,"usd":0.87166286}
{"ts":1746475380000,"o":94309.9,"h":94300.2,"l":94300.1,"c":94300.2,"v":65700,"usd":0.69670908}
{"ts":1746475440000,"o":94300.2,"h":94300.2,"l":94295.7,"c":94300.1,"v":55000,"usd":0.58325055}
{"ts":1746475500000,"o":94300.1,"h":94309.2,"l":94269.6,"c":94270.7,"v":57900,"usd":0.61407279}
{"ts":1746475560000,"o":94270.7,"h":94269.7,"l":94187,"c":94187,"v":163300,"usd":1.73304933}
{"ts":1746475620000,"o":94187,"h":94216.6,"l":94172.2,"c":94216.6,"v":317500,"usd":3.3709145}
{"ts":1746475680000,"o":94216.6,"h":94222.9,"l":94213.8,"c":94222.8,"v":201300,"usd":2.13656057}
{"ts":1746475740000,"o":94222.8,"h":94230.8,"l":94210.1,"c":94210.1,"v":246500,"usd":2.61636272}
{"ts":1746475800000,"o":94210.1,"h":94220.1,"l":94210,"c":94210,"v":48900,"usd":0.51902013}
{"ts":1746475860000,"o":94210,"h":94211.8,"l":94193.3,"c":94207.8,"v":147400,"usd":1.56473022}
{"ts":1746475920000,"o":94207.8,"h":94235,"l":94156.8,"c":94231.1,"v":1003700,"usd":10.65647182}
{"ts":1746475980000,"o":94231.1,"h":94250,"l":94215.9,"c":94229,"v":461300,"usd":4.89514201}
{"ts":1746476040000,"o":94229,"h":94243.3,"l":94229.1,"c":94240.8,"v":177400,"usd":1.88246854}
{"ts":1746476100000,"o":94240.8,"h":94234.5,"l":94228.4,"c":94228.4,"v":48500,"usd":0.5146771}
{"ts":1746476160000,"o":94228.4,"h":94226,"l":94197.3,"c":94197.3,"v":1051500,"usd":11.16059538}
{"ts":1746476220000,"o":94197.3,"h":94268.2,"l":94221.2,"c":94268.2,"v":200300,"usd":2.12517337}
{"ts":1746476280000,"o":94268.2,"h":94268.2,"l":94268.1,"c":94268.1,"v":38800,"usd":0.4115904}
{"ts":1746476340000,"o":94268.1,"h":94258.3,"l":94250.1,"c":94250.1,"v":113900,"usd":1.20839945}
{"ts":1746476400000,"o":94250.1,"h":94258.2,"l":94221.2,"c":94221.2,"v":75100,"usd":0.79683089}
{"ts":1746476460000,"o":94221.2,"h":94221.2,"l":94180.7,"c":94188.3,"v":180500,"usd":1.91620823}
{"ts":1746476520000,"o":94188.3,"h":94180.1,"l":94150,"c":94160.6,"v":210000,"usd":2.23000922}
{"ts":1746476580000,"o":94160.6,"h":94169.7,"l":94169.6,"c":94169.6,"v":74500,"usd":0.79112295}
{"ts":1746476640000,"o":94169.6,"h":94197.7,"l":94161.8,"c":94190.1,"v":327600,"usd":3.47839766}
{"ts":1746476700000,"o":94190.1,"h":94206.8,"l":94174.3,"c":94206.8,"v":115400,"usd":1.2251732}
{"ts":1746476760000,"o":94206.8,"h":94214.2,"l":94183.2,"c":94214.2,"v":189200,"usd":2.00839492}
{"ts":1746476820000,"o":94214.2,"h":94201.7,"l":94180,"c":94180,"v":152800,"usd":1.62220137}
{"ts":1746476880000,"o":94180,"h":94179.6,"l":94171.9,"c":94179.5,"v":27300,"usd":0.28988832}
{"ts":1746476940000,"o":94179.5,"h":94179.5,"l":94179.5,"c":94179.5,"v":0,"usd":0}
{"ts":1746477000000,"o":94179.5,"h":94170.3,"l":94170.3,"c":94170.3,"v":29900,"usd":0.31751109}
{"ts":1746477060000,"o":94170.3,"h":94170.2,"l":94101.7,"c":94101.7,"v":356200,"usd":3.78322359}
{"ts":1746477120000,"o":94101.7,"h":94100.1,"l":94050,"c":94050,"v":397600,"usd":4.22618289}
{"ts":1746477180000,"o":94050,"h":94047.9,"l":93889.4,"c":93950.4,"v":1249200,"usd":13.29735709}
{"ts":1746477240000,"o":93950.4,"h":93950.5,"l":93930,"c":93946.8,"v":240200,"usd":2.5568687}
{"ts":1746477300000,"o":93946.8,"h":93946.8,"l":93865.5,"c":93872.8,"v":239700,"usd":2.55300362}
{"ts":1746477360000,"o":93872.8,"h":93890,"l":93870.1,"c":93872.1,"v":144600,"usd":1.54035198}
{"ts":1746477420000,"o":93872.1,"h":93870,"l":93844.7,"c":93844.7,"v":102600,"usd":1.0931694}
{"ts":1746477480000,"o":93844.7,"h":93972.9,"l":93854,"c":93964.9,"v":387600,"usd":4.12680658}
{"ts":1746477540000,"o":93964.9,"h":94019.9,"l":93945.1,"c":93993.7,"v":253100,"usd":2.69307304}
{"ts":1746477600000,"o":93993.7,"h":94040,"l":93990.7,"c":94040,"v":399600,"usd":4.25048614}
{"ts":1746477660000,"o":94040,"h":94040,"l":94023.2,"c":94032.6,"v":138000,"usd":1.46753182}
{"ts":1746477720000,"o":94032.6,"h":94058.7,"l":93993.2,"c":93993.2,"v":166000,"usd":1.76512934}
{"ts":1746477780000,"o":93993.2,"h":93993.2,"l":93990.1,"c":93990.1,"v":25000,"usd":0.26597926}
{"ts":1746477840000,"o":93990.1,"h":94039.9,"l":93957.7,"c":94004.2,"v":200900,"usd":2.13712424}
{"ts":1746477900000,"o":94004.2,"h":94055.2,"l":94004.3,"c":94031,"v":91400,"usd":0.97186427}
{"ts":1746477960000,"o":94031,"h":94029.5,"l":94000.1,"c":94011.7,"v":105000,"usd":1.11683777}
{"ts":1746478020000,"o":94011.7,"h":94017,"l":93974.4,"c":94017,"v":192500,"usd":2.04798156}
{"ts":1746478080000,"o":94017,"h":94014.1,"l":94005,"c":94005,"v":24300,"usd":0.25848045}
{"ts":1746478140000,"o":94005,"h":94088.6,"l":94029.5,"c":94088.5,"v":126600,"usd":1.34623125}
{"ts":1746478200000,"o":94088.5,"h":94119,"l":94077.9,"c":94110.3,"v":323800,"usd":3.44092621}
{"ts":1746478260000,"o":94110.3,"h":94150.6,"l":94104.9,"c":94150.6,"v":133400,"usd":1.41748945}
{"ts":1746478320000,"o":94150.6,"h":94230.3,"l":94150.6,"c":94217.7,"v":525600,"usd":5.57908074}
{"ts":1746478380000,"o":94217.7,"h":94230.4,"l":94210.1,"c":94210.1,"v":56600,"usd":0.60069265}
{"ts":1746478440000,"o":94210.1,"h":94210,"l":94208.7,"c":94208.7,"v":118500,"usd":1.25783036}
{"ts":1746478500000,"o":94208.7,"h":94230.4,"l":94200.1,"c":94220.1,"v":203300,"usd":2.15787355}
{"ts":1746478560000,"o":94220.1,"h":94230.4,"l":94219.4,"c":94219.4,"v":112200,"usd":1.1907249}
{"ts":1746478620000,"o":94219.4,"h":94230.5,"l":94206.8,"c":94206.8,"v":89200,"usd":0.9466899}
{"ts":1746478680000,"o":94206.8,"h":94224.8,"l":94207.3,"c":94224.8,"v":123600,"usd":1.31184203}
{"ts":1746478740000,"o":94224.8,"h":94231.8,"l":94204.5,"c":94204.5,"v":299100,"usd":3.17441964}
{"ts":1746478800000,"o":94204.5,"h":94222.9,"l":94200.4,"c":94219.3,"v":80900,"usd":0.85867411}
{"ts":1746478860000,"o":94219.3,"h":94231.9,"l":94222.4,"c":94231.9,"v":75400,"usd":0.80020587}
{"ts":1746478920000,"o":94231.9,"h":94250.7,"l":94216.4,"c":94250.7,"v":166700,"usd":1.76886565}
{"ts":1746478980000,"o":94250.7,"h":94399.9,"l":94256.1,"c":94390.5,"v":445300,"usd":4.72005782}
{"ts":1746479040000,"o":94390.5,"h":94448.8,"l":94390.4,"c":94427,"v":529600,"usd":5.60892286}
{"ts":1746479100000,"o":94427,"h":94478.1,"l":94427,"c":94430,"v":206100,"usd":2.18189373}
{"ts":1746479160000,"o":94430,"h":94421.5,"l":94380.8,"c":94420,"v":298800,"usd":3.16516348}
{"ts":1746479220000,"o":94420,"h":94477.9,"l":94428,"c":94465.3,"v":314200,"usd":3.32601377}
{"ts":1746479280000,"o":94465.3,"h":94460,"l":94450,"c":94450,"v":120300,"usd":1.27361353}
{"ts":1746479340000,"o":94450,"h":94440,"l":94408.5,"c":94426.2,"v":68600,"usd":0.72654174}
{"ts":1746479400000,"o":94426.2,"h":94445.6,"l":94426.3,"c":94445.6,"v":204100,"usd":2.16126045}
{"ts":1746479460000,"o":94445.6,"h":94465.4,"l":94450.1,"c":94465.4,"v":587700,"usd":6.22181223}
{"ts":1746479520000,"o":94465.4,"h":94548.9,"l":94471.3,"c":94511.4,"v":832900,"usd":8.81128359}
{"ts":1746479580000,"o":94511.4,"h":94535,"l":94511.4,"c":94517.1,"v":401500,"usd":4.24745602}
{"ts":1746479640000,"o":94517.1,"h":94560,"l":94517,"c":94559.9,"v":377800,"usd":3.99616426}
{"ts":1746479700000,"o":94559.9,"h":94579.5,"l":94545.1,"c":94560.7,"v":480900,"usd":5.08562649}
{"ts":1746479760000,"o":94560.7,"h":94570.2,"l":94558.2,"c":94558.2,"v":10700,"usd":0.11314472}
{"ts":1746479820000,"o":94558.2,"h":94550.1,"l":94550,"c":94550.1,"v":127300,"usd":1.34637572}
{"ts":1746479880000,"o":94550.1,"h":94559.6,"l":94559.6,"c":94559.6,"v":200,"usd":0.00211506}
{"ts":1746479940000,"o":94559.6,"h":94559.6,"l":94512.2,"c":94534.1,"v":385900,"usd":4.08163572}
{"ts":1746480000000,"o":94534.1,"h":94536.1,"l":94514.4,"c":94514.4,"v":60000,"usd":0.6347482}
{"ts":1746480060000,"o":94514.4,"h":94536.1,"l":94512.4,"c":94536.1,"v":79000,"usd":0.83580876}
{"ts":1746480120000,"o":94536.1,"h":94566.3,"l":94536.1,"c":94566.3,"v":145900,"usd":1.54301764}
{"ts":1746480180000,"o":94566.3,"h":94598.3,"l":94566.3,"c":94587.4,"v":593600,"usd":6.2756571}
{"ts":1746480240000,"o":94587.4,"h":94598.7,"l":94587.4,"c":94597,"v":674500,"usd":7.13059295}
{"ts":1746480300000,"o":94597,"h":94599.4,"l":94587.6,"c":94589.2,"v":381000,"usd":4.02775374}
{"ts":1746480360000,"o":94589.2,"h":94658.3,"l":94589.3,"c":94633.2,"v":487500,"usd":5.15137215}
{"ts":1746480420000,"o":94633.2,"h":94636.7,"l":94620,"c":94634.6,"v":171700,"usd":1.81438554}
{"ts":1746480480000,"o":94634.6,"h":94628,"l":94620,"c":94620,"v":166600,"usd":1.76064885}
{"ts":1746480540000,"o":94620,"h":94615,"l":94601.3,"c":94601.3,"v":42900,"usd":0.45343359}
{"ts":1746480600000,"o":94601.3,"h":94601.3,"l":94601.3,"c":94601.3,"v":2100,"usd":0.02219847}
{"ts":1746480660000,"o":94601.3,"h":94601.3,"l":94561.1,"c":94561.3,"v":297400,"usd":3.14429797}
{"ts":1746480720000,"o":94561.3,"h":94561.4,"l":94520.1,"c":94520.1,"v":373700,"usd":3.95255171}
{"ts":1746480780000,"o":94520.1,"h":94529.6,"l":94489.7,"c":94489.7,"v":499700,"usd":5.28709359}
{"ts":1746480840000,"o":94489.7,"h":94489.7,"l":94328.2,"c":94329,"v":809500,"usd":8.57459138}
{"ts":1746480900000,"o":94329,"h":94437.2,"l":94336.5,"c":94437.2,"v":391200,"usd":4.14443398}
{"ts":1746480960000,"o":94437.2,"h":94484,"l":94446.9,"c":94484,"v":59600,"usd":0.63095552}
{"ts":1746481020000,"o":94484,"h":94516.3,"l":94470.2,"c":94480,"v":186300,"usd":1.97152081}
{"ts":1746481080000,"o":94480,"h":94487.6,"l":94476.2,"c":94487.6,"v":87400,"usd":0.9250591}
{"ts":1746481140000,"o":94487.6,"h":94525.8,"l":94507.6,"c":94525.8,"v":23800,"usd":0.25181291}
{"ts":1746481200000,"o":94525.8,"h":94549.6,"l":94530.3,"c":94549.6,"v":204800,"usd":2.16640584}
{"ts":1746481260000,"o":94549.6,"h":94550,"l":94496.1,"c":94500,"v":278500,"usd":2.94620207}
{"ts":1746481320000,"o":94500,"h":94549.1,"l":94507.2,"c":94530,"v":301000,"usd":3.18435032}
{"ts":1746481380000,"o":94530,"h":94560,"l":94540.8,"c":94560,"v":53000,"usd":0.56052408}
{"ts":1746481440000,"o":94560,"h":94576.4,"l":94524.6,"c":94573.7,"v":446700,"usd":4.72437694}
{"ts":1746481500000,"o":94573.7,"h":94559.2,"l":94526.5,"c":94559.2,"v":156900,"usd":1.65947967}
{"ts":1746481560000,"o":94559.2,"h":94564.1,"l":94520.1,"c":94564.1,"v":155400,"usd":1.64397483}
{"ts":1746481620000,"o":94564.1,"h":94583.9,"l":94575.8,"c":94583.9,"v":108400,"usd":1.14616391}
{"ts":1746481680000,"o":94583.9,"h":94600,"l":94584,"c":94600,"v":141300,"usd":1.49386538}
{"ts":1746481740000,"o":94600,"h":94671.1,"l":94610,"c":94624.4,"v":482000,"usd":5.0925576}
{"ts":1746481800000,"o":94624.4,"h":94671.9,"l":94669.9,"c":94671.9,"v":800,"usd":0.0084503}
{"ts":1746481860000,"o":94671.9,"h":94671.9,"l":94671.9,"c":94671.9,"v":0,"usd":0}
{"ts":1746481920000,"o":94671.9,"h":94707.2,"l":94672,"c":94707.2,"v":254700,"usd":2.69003753}
{"ts":1746481980000,"o":94707.2,"h":94805,"l":94707.3,"c":94772.1,"v":1888700,"usd":19.93105228}
{"ts":1746482040000,"o":94772.1,"h":94798.6,"l":94685.8,"c":94702.4,"v":824300,"usd":8.69772424}
{"ts":1746482100000,"o":94702.4,"h":94808,"l":94708.6,"c":94795,"v":851300,"usd":8.98196325}
{"ts":1746482160000,"o":94795,"h":94782.8,"l":94780.1,"c":94782.8,"v":12300,"usd":0.1297719}
{"ts":1746482220000,"o":94782.8,"h":94782.7,"l":94780,"c":94780,"v":146300,"usd":1.5435309}
{"ts":1746482280000,"o":94780,"h":94770,"l":94686.7,"c":94690.9,"v":222100,"usd":2.34519607}
{"ts":1746482340000,"o":94690.9,"h":94691,"l":94660,"c":94660,"v":249900,"usd":2.63919121}
{"ts":1746482400000,"o":94660,"h":94692.3,"l":94650,"c":94692.2,"v":66600,"usd":0.70356888}
{"ts":1746482460000,"o":94692.2,"h":94811.1,"l":94692.3,"c":94811.1,"v":205400,"usd":2.16730209}
{"ts":1746482520000,"o":94811.1,"h":94811,"l":94712.1,"c":94712.1,"v":130800,"usd":1.37994279}
{"ts":1746482580000,"o":94712.1,"h":94827.3,"l":94712.2,"c":94821.6,"v":416600,"usd":4.39527339}
{"ts":1746482640000,"o":94821.6,"h":94858.1,"l":94750.1,"c":94764.6,"v":541800,"usd":5.71389521}
{"ts":1746482700000,"o":94764.6,"h":94789.5,"l":94750,"c":94750,"v":469700,"usd":4.95616624}
{"ts":1746482760000,"o":94750,"h":94740,"l":94714.5,"c":94740,"v":94700,"usd":0.9997091}
{"ts":1746482820000,"o":94740,"h":94762.2,"l":94750,"c":94762.1,"v":66800,"usd":0.70496228}
{"ts":1746482880000,"o":94762.1,"h":94800,"l":94718,"c":94718,"v":180200,"usd":1.90132255}
{"ts":1746482940000,"o":94718,"h":94777.3,"l":94717.6,"c":94760.6,"v":249500,"usd":2.63294316}
{"ts":1746483000000,"o":94760.6,"h":94798.4,"l":94770.8,"c":94798.3,"v":91500,"usd":0.96524262}
{"ts":1746483060000,"o":94798.3,"h":94802.7,"l":94764.3,"c":94764.3,"v":220100,"usd":2.32220818}
{"ts":1746483120000,"o":94764.3,"h":94781,"l":94732.4,"c":94779.9,"v":228500,"usd":2.4113248}
{"ts":1746483180000,"o":94779.9,"h":94760.8,"l":94723.1,"c":94747.2,"v":61800,"usd":0.65224064}
{"ts":1746483240000,"o":94747.2,"h":94747.3,"l":94747.3,"c":94747.3,"v":800,"usd":0.00844352}
{"ts":1746483300000,"o":94747.3,"h":94823.6,"l":94747.3,"c":94823.6,"v":149200,"usd":1.57390449}
{"ts":1746483360000,"o":94823.6,"h":94822.9,"l":94810.9,"c":94821.3,"v":36800,"usd":0.3881138}
{"ts":1746483420000,"o":94821.3,"h":94967.2,"l":94827.2,"c":94894.9,"v":2631400,"usd":27.72727049}
{"ts":1746483480000,"o":94894.9,"h":94932.7,"l":94900,"c":94900,"v":116200,"usd":1.22422793}
{"ts":1746483540000,"o":94900,"h":94919.9,"l":94860.8,"c":94904.1,"v":390500,"usd":4.11480975}
{"ts":1746483600000,"o":94904.1,"h":94966.9,"l":94907,"c":94956,"v":551300,"usd":5.80684203}
{"ts":1746483660000,"o":94956,"h":94940,"l":94870.4,"c":94884.8,"v":186400,"usd":1.96402922}
{"ts":1746483720000,"o":94884.8,"h":94924.3,"l":94880.1,"c":94900,"v":136500,"usd":1.43820755}
{"ts":1746483780000,"o":94900,"h":94905.2,"l":94870,"c":94870,"v":72700,"usd":0.76612211}
{"ts":1746483840000,"o":94870,"h":94883.9,"l":94860.1,"c":94868.6,"v":59500,"usd":0.62717042}
{"ts":1746483900000,"o":94868.6,"h":94868.6,"l":94854.2,"c":94865.9,"v":146100,"usd":1.5400722}
{"ts":1746483960000,"o":94865.9,"h":94868.5,"l":94841,"c":94868.5,"v":147200,"usd":1.55188182}
{"ts":1746484020000,"o":94868.5,"h":94868.7,"l":94842.7,"c":94842.7,"v":206200,"usd":2.17359769}
{"ts":1746484080000,"o":94842.7,"h":94852.7,"l":94841.2,"c":94841.2,"v":51800,"usd":0.54613306}
{"ts":1746484140000,"o":94841.2,"h":94855.9,"l":94820.5,"c":94847.7,"v":61100,"usd":0.6443071}
{"ts":1746484200000,"o":94847.7,"h":94879.9,"l":94838.6,"c":94860.2,"v":352100,"usd":3.71174555}
{"ts":1746484260000,"o":94860.2,"h":94966.8,"l":94865.6,"c":94930.1,"v":162200,"usd":1.70842419}
{"ts":1746484320000,"o":94930.1,"h":94963.6,"l":94932.2,"c":94932.2,"v":45300,"usd":0.47707703}
{"ts":1746484380000,"o":94932.2,"h":94966.6,"l":94920.1,"c":94966.6,"v":127600,"usd":1.34373421}
{"ts":1746484440000,"o":94966.6,"h":94966.5,"l":94934.3,"c":94957,"v":234800,"usd":2.47266494}
{"ts":1746484500000,"o":94957,"h":94966.5,"l":94920,"c":94920,"v":36600,"usd":0.3854837}
{"ts":1746484560000,"o":94920,"h":94957.8,"l":94919.1,"c":94940,"v":170200,"usd":1.79268426}
{"ts":1746484620000,"o":94940,"h":94980.9,"l":94944.8,"c":94980.9,"v":240000,"usd":2.52721462}
{"ts":1746484680000,"o":94980.9,"h":95030,"l":94972.5,"c":94975.8,"v":2362700,"usd":24.86911364}
{"ts":1746484740000,"o":94975.8,"h":95103.5,"l":94995.8,"c":95068.2,"v":912700,"usd":9.60095238}
{"ts":1746484800000,"o":95068.2,"h":95134.2,"l":95059.6,"c":95134.2,"v":262500,"usd":2.76009765}
{"ts":1746484860000,"o":95134.2,"h":95127.7,"l":95092.4,"c":95100.5,"v":512200,"usd":5.38530769}
{"ts":1746484920000,"o":95100.5,"h":95166.4,"l":95083.3,"c":95162.5,"v":853400,"usd":8.97144841}
{"ts":1746484980000,"o":95162.5,"h":95185.4,"l":95164.9,"c":95171.6,"v":348700,"usd":3.66387473}
{"ts":1746485040000,"o":95171.6,"h":95171.6,"l":95155.4,"c":95155.4,"v":99300,"usd":1.04341984}
{"ts":1746485100000,"o":95155.4,"h":95160,"l":95155.4,"c":95160,"v":224400,"usd":2.35821219}
{"ts":1746485160000,"o":95160,"h":95156,"l":95100,"c":95100,"v":192800,"usd":2.02664127}
{"ts":1746485220000,"o":95100,"h":95109.9,"l":95041,"c":95041,"v":181700,"usd":1.9113326}
{"ts":1746485280000,"o":95041,"h":95040.7,"l":94990.1,"c":94995.6,"v":321500,"usd":3.38385775}
{"ts":1746485340000,"o":94995.6,"h":95049.8,"l":94907.8,"c":94977.6,"v":3992400,"usd":42.0462016}
{"ts":1746485400000,"o":94977.6,"h":95009.8,"l":94977.7,"c":95009.8,"v":241800,"usd":2.54547055}
{"ts":1746485460000,"o":95009.8,"h":95027.1,"l":95000.1,"c":95001.4,"v":182000,"usd":1.91561227}
{"ts":1746485520000,"o":95001.4,"h":95010.2,"l":94961.6,"c":94961.6,"v":559300,"usd":5.88855659}
{"ts":1746485580000,"o":94961.6,"h":95000,"l":94967.9,"c":95000,"v":79700,"usd":0.83909615}
{"ts":1746485640000,"o":95000,"h":95018.4,"l":95016.3,"c":95018.4,"v":18700,"usd":0.19680469}
{"ts":1746485700000,"o":95018.4,"h":95020,"l":95004.9,"c":95020,"v":33000,"usd":0.34731701}
{"ts":1746485760000,"o":95020,"h":95041.9,"l":95037.7,"c":95038,"v":15800,"usd":0.1662455}
{"ts":1746485820000,"o":95038,"h":95043.6,"l":94981.4,"c":95018.6,"v":716000,"usd":7.53704134}
{"ts":1746485880000,"o":95018.6,"h":95018.5,"l":95006,"c":95009.4,"v":54400,"usd":0.57259618}
{"ts":1746485940000,"o":95009.4,"h":95019.9,"l":95006.1,"c":95019.9,"v":16200,"usd":0.17049477}
{"ts":1746486000000,"o":95019.9,"h":95020,"l":95006.1,"c":95020,"v":3500,"usd":0.0368345}
{"ts":1746486060000,"o":95020,"h":95050.1,"l":95015.2,"c":95050.1,"v":179800,"usd":1.89180555}
{"ts":1746486120000,"o":95050.1,"h":95072.3,"l":95053.5,"c":95067.9,"v":46700,"usd":0.491264}
{"ts":1746486180000,"o":95067.9,"h":95092.3,"l":95043.8,"c":95092.2,"v":93300,"usd":0.98160006}
{"ts":1746486240000,"o":95092.2,"h":95092.3,"l":95018.5,"c":95018.5,"v":94900,"usd":0.99845331}
{"ts":1746486300000,"o":95018.5,"h":95013.3,"l":94980,"c":94980,"v":376900,"usd":3.96743784}
{"ts":1746486360000,"o":94980,"h":94999.5,"l":94991.3,"c":94991.3,"v":109600,"usd":1.15370496}
{"ts":1746486420000,"o":94991.3,"h":95000,"l":94991.4,"c":95000,"v":192000,"usd":2.02108364}
{"ts":1746486480000,"o":95000,"h":95008.3,"l":95008.2,"c":95008.2,"v":1900,"usd":0.01999826}
{"ts":1746486540000,"o":95008.2,"h":95019.9,"l":94992.2,"c":94992.2,"v":39200,"usd":0.41255604}
{"ts":1746486600000,"o":94992.2,"h":94987.9,"l":94970.7,"c":94980.1,"v":39800,"usd":0.41903904}
{"ts":1746486660000,"o":94980.1,"h":95059.4,"l":94980.1,"c":95050.3,"v":1054800,"usd":11.10069176}
{"ts":1746486720000,"o":95050.3,"h":95053.4,"l":95037.4,"c":95037.4,"v":11100,"usd":0.11678132}
{"ts":1746486780000,"o":95037.4,"h":95037.4,"l":95008,"c":95013.6,"v":16600,"usd":0.17468239}
{"ts":1746486840000,"o":95013.6,"h":95028.3,"l":95023.5,"c":95028.3,"v":24700,"usd":0.25993505}
{"ts":1746486900000,"o":95028.3,"h":95029.7,"l":94971,"c":94971,"v":285500,"usd":3.0057017}
{"ts":1746486960000,"o":94971,"h":94977.1,"l":94963.1,"c":94977.1,"v":112600,"usd":1.18563671}
{"ts":1746487020000,"o":94977.1,"h":94994.6,"l":94979.5,"c":94994.6,"v":118000,"usd":1.24219255}
{"ts":1746487080000,"o":94994.6,"h":95000,"l":94994.7,"c":95000,"v":19600,"usd":0.2063188}
{"ts":1746487140000,"o":95000,"h":95006.1,"l":95000,"c":95000.1,"v":36800,"usd":0.38736133}
{"ts":1746487200000,"o":95000.1,"h":95000.1,"l":94956.5,"c":94956.5,"v":82000,"usd":0.86318995}
{"ts":1746487260000,"o":94956.5,"h":94980,"l":94956.6,"c":94980,"v":22100,"usd":0.23268503}
{"ts":1746487320000,"o":94980,"h":95001.2,"l":94987.8,"c":94988.5,"v":115000,"usd":1.21052233}
{"ts":1746487380000,"o":94988.5,"h":94996,"l":94992,"c":94992.9,"v":9900,"usd":0.10421815}
{"ts":1746487440000,"o":94992.9,"h":95081.6,"l":95002.1,"c":95081.5,"v":174100,"usd":1.83188224}
{"ts":1746487500000,"o":95081.5,"h":95092,"l":95060,"c":95060,"v":69700,"usd":0.73305034}
{"ts":1746487560000,"o":95060,"h":95039,"l":94980,"c":94980,"v":49800,"usd":0.52429333}
{"ts":1746487620000,"o":94980,"h":94980,"l":94883.1,"c":94888,"v":97900,"usd":1.03102696}
{"ts":1746487680000,"o":94888,"h":94919.1,"l":94888.4,"c":94919,"v":73200,"usd":0.77137582}
{"ts":1746487740000,"o":94919,"h":94917.2,"l":94917.1,"c":94917.2,"v":8800,"usd":0.0927124}
{"ts":1746487800000,"o":94917.2,"h":94921.8,"l":94870,"c":94870,"v":319500,"usd":3.36729258}
{"ts":1746487860000,"o":94870,"h":94865.3,"l":94853,"c":94853,"v":60900,"usd":0.64197186}
{"ts":1746487920000,"o":94853,"h":94880,"l":94840.7,"c":94871.4,"v":1536800,"usd":16.2013095}
{"ts":1746487980000,"o":94871.4,"h":94860,"l":94835.3,"c":94835.3,"v":2000,"usd":0.02108721}
{"ts":1746488040000,"o":94835.3,"h":94835.3,"l":94830.8,"c":94834.4,"v":20500,"usd":0.21616596}
{"ts":1746488100000,"o":94834.4,"h":94840.9,"l":94840.9,"c":94840.9,"v":200,"usd":0.0021088}
{"ts":1746488160000,"o":94840.9,"h":94860,"l":94843.5,"c":94860,"v":11500,"usd":0.12125219}
{"ts":1746488220000,"o":94860,"h":94880,"l":94855.1,"c":94855.1,"v":51000,"usd":0.53756216}
{"ts":1746488280000,"o":94855.1,"h":94880,"l":94872.3,"c":94880,"v":101500,"usd":1.06977183}
{"ts":1746488340000,"o":94880,"h":94880.1,"l":94860,"c":94867.3,"v":23600,"usd":0.2487457}
{"ts":1746488400000,"o":94867.3,"h":94867.1,"l":94840.1,"c":94861.3,"v":97500,"usd":1.02789082}
{"ts":1746488460000,"o":94861.3,"h":94850.5,"l":94792.1,"c":94803,"v":358700,"usd":3.78279552}
{"ts":1746488520000,"o":94803,"h":94834,"l":94810.3,"c":94834,"v":35700,"usd":0.37649313}
{"ts":1746488580000,"o":94834,"h":94847.3,"l":94820.1,"c":94820.1,"v":119900,"usd":1.26415645}
{"ts":1746488640000,"o":94820.1,"h":94820.1,"l":94820.1,"c":94820.1,"v":0,"usd":0}
{"ts":1746488700000,"o":94820.1,"h":94830.8,"l":94810,"c":94810,"v":142500,"usd":1.50292178}
{"ts":1746488760000,"o":94810,"h":94804.9,"l":94778,"c":94800,"v":298100,"usd":3.14468824}
{"ts":1746488820000,"o":94800,"h":94800.3,"l":94785.3,"c":94785.4,"v":99300,"usd":1.04762951}
{"ts":1746488880000,"o":94785.4,"h":94814.7,"l":94780,"c":94780,"v":202400,"usd":2.13527423}
{"ts":1746488940000,"o":94780,"h":94785.6,"l":94760.1,"c":94784.4,"v":273800,"usd":2.88873871}
{"ts":1746489000000,"o":94784.4,"h":94785.9,"l":94760.1,"c":94785.9,"v":23100,"usd":0.24373071}
{"ts":1746489060000,"o":94785.9,"h":94794.4,"l":94758.1,"c":94758.1,"v":581100,"usd":6.13075742}
{"ts":1746489120000,"o":94758.1,"h":94752.3,"l":94710.1,"c":94710.1,"v":184100,"usd":1.94345521}
{"ts":1746489180000,"o":94710.1,"h":94710,"l":94701.4,"c":94701.5,"v":55100,"usd":0.58182381}
{"ts":1746489240000,"o":94701.5,"h":94711.8,"l":94711.7,"c":94711.8,"v":6900,"usd":0.07285293}
{"ts":1746489300000,"o":94711.8,"h":94711.7,"l":94701.5,"c":94711.2,"v":134200,"usd":1.41694322}
{"ts":1746489360000,"o":94711.2,"h":94731.1,"l":94711.3,"c":94731.1,"v":154100,"usd":1.62696771}
{"ts":1746489420000,"o":94731.1,"h":94772.5,"l":94739.9,"c":94752.1,"v":29400,"usd":0.31025664}
{"ts":1746489480000,"o":94752.1,"h":94752,"l":94733.2,"c":94749.4,"v":15400,"usd":0.16255453}
{"ts":1746489540000,"o":94749.4,"h":94731.1,"l":94717.3,"c":94717.3,"v":132100,"usd":1.39449088}
{"ts":1746489600000,"o":94717.3,"h":94717.3,"l":94708.7,"c":94708.7,"v":29200,"usd":0.30829744}
{"ts":1746489660000,"o":94708.7,"h":94779.4,"l":94716.4,"c":94741,"v":2427400,"usd":25.61682305}
{"ts":1746489720000,"o":94741,"h":94786.8,"l":94708,"c":94731.8,"v":2021600,"usd":21.33496308}
{"ts":1746489780000,"o":94731.8,"h":94745.6,"l":94700,"c":94700,"v":364700,"usd":3.84973369}
{"ts":1746489840000,"o":94700,"h":94700,"l":94667.4,"c":94680.1,"v":159200,"usd":1.68156753}
{"ts":1746489900000,"o":94680.1,"h":94692,"l":94677.6,"c":94680.7,"v":115000,"usd":1.21457993}
{"ts":1746489960000,"o":94680.7,"h":94691.1,"l":94659,"c":94661.2,"v":424300,"usd":4.48123179}
{"ts":1746490020000,"o":94661.2,"h":94717.2,"l":94673.3,"c":94700.1,"v":150400,"usd":1.5882822}
{"ts":1746490080000,"o":94700.1,"h":94727.4,"l":94689.7,"c":94727.4,"v":112600,"usd":1.18903439}
{"ts":1746490140000,"o":94727.4,"h":94731.2,"l":94731.1,"c":94731.1,"v":4400,"usd":0.04644728}
{"ts":1746490200000,"o":94731.1,"h":94762.4,"l":94665.8,"c":94670.9,"v":1543600,"usd":16.2915912}
{"ts":1746490260000,"o":94670.9,"h":94683,"l":94640.6,"c":94668.4,"v":498500,"usd":5.26618005}
{"ts":1746490320000,"o":94668.4,"h":94682.8,"l":94646,"c":94646,"v":35500,"usd":0.3749885}
{"ts":1746490380000,"o":94646,"h":94659.9,"l":94631.8,"c":94632,"v":34500,"usd":0.36453572}
{"ts":1746490440000,"o":94632,"h":94637.6,"l":94630,"c":94630,"v":208400,"usd":2.20222298}
{"ts":1746490500000,"o":94630,"h":94672.1,"l":94638.3,"c":94663.2,"v":99000,"usd":1.04598332}
{"ts":1746490560000,"o":94663.2,"h":94664.9,"l":94640,"c":94640,"v":71600,"usd":0.7563766}
{"ts":1746490620000,"o":94640,"h":94632,"l":94624.5,"c":94624.5,"v":383600,"usd":4.05364994}
{"ts":1746490680000,"o":94624.5,"h":94624.5,"l":94620.1,"c":94624.5,"v":58000,"usd":0.6129708}
{"ts":1746490740000,"o":94624.5,"h":94626.1,"l":94569.3,"c":94573.9,"v":1250400,"usd":13.21686616}
{"ts":1746490800000,"o":94573.9,"h":94581.9,"l":94573.9,"c":94581.9,"v":173600,"usd":1.83559118}
{"ts":1746490860000,"o":94581.9,"h":94583,"l":94583,"c":94583,"v":9500,"usd":0.10044065}
{"ts":1746490920000,"o":94583,"h":94607,"l":94583,"c":94607,"v":79700,"usd":0.84249359}
{"ts":1746490980000,"o":94607,"h":94607,"l":94570.1,"c":94607,"v":466700,"usd":4.93400037}
{"ts":1746491040000,"o":94607,"h":94607,"l":94600,"c":94600,"v":39500,"usd":0.41751544}
{"ts":1746491100000,"o":94600,"h":94592.6,"l":94585.8,"c":94586.2,"v":68000,"usd":0.71889562}
{"ts":1746491160000,"o":94586.2,"h":94599,"l":94586.2,"c":94599,"v":41900,"usd":0.44296934}
{"ts":1746491220000,"o":94599,"h":94624.2,"l":94605.2,"c":94624.2,"v":151300,"usd":1.59907042}
{"ts":1746491280000,"o":94624.2,"h":94682.7,"l":94624.2,"c":94682.7,"v":617100,"usd":6.52115515}
{"ts":1746491340000,"o":94682.7,"h":94719.9,"l":94663,"c":94667.4,"v":242900,"usd":2.56492246}
{"ts":1746491400000,"o":94667.4,"h":94698.5,"l":94670.7,"c":94698.5,"v":27200,"usd":0.28726064}
{"ts":1746491460000,"o":94698.5,"h":94710.3,"l":94709.9,"c":94710.3,"v":15800,"usd":0.16682511}
{"ts":1746491520000,"o":94710.3,"h":94710.1,"l":94693.3,"c":94693.3,"v":104300,"usd":1.10131276}
{"ts":1746491580000,"o":94693.3,"h":94687.6,"l":94618.2,"c":94618.2,"v":329500,"usd":3.4805185}
{"ts":1746491640000,"o":94618.2,"h":94660,"l":94628.6,"c":94660,"v":112700,"usd":1.19078954}
{"ts":1746491700000,"o":94660,"h":94687,"l":94623.8,"c":94643,"v":165000,"usd":1.74287704}
{"ts":1746491760000,"o":94643,"h":94649.8,"l":94489.7,"c":94524.9,"v":1206600,"usd":12.7612492}
{"ts":1746491820000,"o":94524.9,"h":94540,"l":94505.4,"c":94540,"v":100900,"usd":1.06756202}
{"ts":1746491880000,"o":94540,"h":94576.4,"l":94540.1,"c":94540.1,"v":156100,"usd":1.65081068}
{"ts":1746491940000,"o":94540.1,"h":94548.8,"l":94522.8,"c":94522.8,"v":164000,"usd":1.73457081}
{"ts":1746492000000,"o":94522.8,"h":94520.1,"l":94493.8,"c":94515,"v":216200,"usd":2.2877423}
{"ts":1746492060000,"o":94515,"h":94523.4,"l":94422,"c":94440.3,"v":586100,"usd":6.20357769}
{"ts":1746492120000,"o":94440.3,"h":94477.9,"l":94433.1,"c":94477.9,"v":152400,"usd":1.61364972}
{"ts":1746492180000,"o":94477.9,"h":94477.8,"l":94458.8,"c":94472.1,"v":135300,"usd":1.43214436}
{"ts":1746492240000,"o":94472.1,"h":94472,"l":94447.8,"c":94447.8,"v":51300,"usd":0.54312343}
{"ts":1746492300000,"o":94447.8,"h":94447.7,"l":94440.1,"c":94444.9,"v":127700,"usd":1.35217519}
{"ts":1746492360000,"o":94444.9,"h":94466.8,"l":94440.1,"c":94466.8,"v":144000,"usd":1.52436632}
{"ts":1746492420000,"o":94466.8,"h":94479.9,"l":94466.7,"c":94469.1,"v":95900,"usd":1.01513813}
{"ts":1746492480000,"o":94469.1,"h":94505.2,"l":94469.4,"c":94500,"v":176700,"usd":1.87030369}
{"ts":1746492540000,"o":94500,"h":94492.4,"l":94456.6,"c":94456.6,"v":128600,"usd":1.36123449}
{"ts":1746492600000,"o":94456.6,"h":94481.7,"l":94450.1,"c":94481.7,"v":128000,"usd":1.35482154}
{"ts":1746492660000,"o":94481.7,"h":94500,"l":94487.7,"c":94500,"v":36900,"usd":0.3905269}
{"ts":1746492720000,"o":94500,"h":94519.9,"l":94504.5,"c":94519.9,"v":115200,"usd":1.21896449}
{"ts":1746492780000,"o":94519.9,"h":94515.8,"l":94500.2,"c":94505.8,"v":69500,"usd":0.73541746}
{"ts":1746492840000,"o":94505.8,"h":94505.9,"l":94480,"c":94480,"v":125800,"usd":1.33114114}
{"ts":1746492900000,"o":94480,"h":94485.7,"l":94462.1,"c":94485.7,"v":84700,"usd":0.89656642}
{"ts":1746492960000,"o":94485.7,"h":94510.8,"l":94493.5,"c":94510.8,"v":104200,"usd":1.10253235}
{"ts":1746493020000,"o":94510.8,"h":94527.8,"l":94512.4,"c":94512.4,"v":53200,"usd":0.56285507}
{"ts":1746493080000,"o":94512.4,"h":94512.5,"l":94512.5,"c":94512.5,"v":94200,"usd":0.99669252}
{"ts":1746493140000,"o":94512.5,"h":94567.1,"l":94512.5,"c":94567.1,"v":52200,"usd":0.55211945}
{"ts":1746493200000,"o":94567.1,"h":94589.8,"l":94567.1,"c":94589.8,"v":126300,"usd":1.33527762}
{"ts":1746493260000,"o":94589.8,"h":94590.6,"l":94577.6,"c":94590.6,"v":639000,"usd":6.75553836}
{"ts":1746493320000,"o":94590.6,"h":94677.9,"l":94600,"c":94666.6,"v":89600,"usd":0.94689545}
{"ts":1746493380000,"o":94666.6,"h":94666.5,"l":94592.6,"c":94592.6,"v":187400,"usd":1.98043121}
{"ts":1746493440000,"o":94592.6,"h":94602.7,"l":94577.6,"c":94577.7,"v":10800,"usd":0.11418206}
{"ts":1746493500000,"o":94577.7,"h":94577.7,"l":94570,"c":94570.1,"v":65700,"usd":0.69467303}
{"ts":1746493560000,"o":94570.1,"h":94570,"l":94561.6,"c":94567,"v":124300,"usd":1.31439361}
{"ts":1746493620000,"o":94567,"h":94561.5,"l":94470,"c":94483.2,"v":171700,"usd":1.81712757}
{"ts":1746493680000,"o":94483.2,"h":94499.9,"l":94474.8,"c":94499.9,"v":34400,"usd":0.36407027}
{"ts":1746493740000,"o":94499.9,"h":94499.9,"l":94467.6,"c":94475.5,"v":173400,"usd":1.83534387}
{"ts":1746493800000,"o":94475.5,"h":94518.6,"l":94483.2,"c":94505,"v":59800,"usd":0.63276136}
{"ts":1746493860000,"o":94505,"h":94580,"l":94505.1,"c":94580,"v":47500,"usd":0.5024851}
{"ts":1746493920000,"o":94580,"h":94667.8,"l":94581.3,"c":94667.7,"v":127700,"usd":1.34930884}
{"ts":1746493980000,"o":94667.7,"h":94690.9,"l":94667.8,"c":94690.9,"v":462900,"usd":4.88929887}
{"ts":1746494040000,"o":94690.9,"h":94747.3,"l":94700,"c":94730,"v":224500,"usd":2.37009619}
{"ts":1746494100000,"o":94730,"h":94729,"l":94729,"c":94729,"v":900,"usd":0.00950076}
{"ts":1746494160000,"o":94729,"h":94759.7,"l":94728.9,"c":94759.7,"v":30400,"usd":0.32085016}
{"ts":1746494220000,"o":94759.7,"h":94810.9,"l":94770.9,"c":94809.8,"v":187200,"usd":1.97491879}
{"ts":1746494280000,"o":94809.8,"h":94809.7,"l":94770.9,"c":94770.9,"v":262800,"usd":2.772088}
{"ts":1746494340000,"o":94770.9,"h":94830.8,"l":94774.1,"c":94820.4,"v":226400,"usd":2.38823096}
{"ts":1746494400000,"o":94820.4,"h":94819.9,"l":94787.5,"c":94787.5,"v":238100,"usd":2.51180738}
{"ts":1746494460000,"o":94787.5,"h":94853.6,"l":94795.2,"c":94853.5,"v":263900,"usd":2.7828226}
{"ts":1746494520000,"o":94853.5,"h":94879.9,"l":94853.5,"c":94879.9,"v":208500,"usd":2.19791971}
{"ts":1746494580000,"o":94879.9,"h":94879,"l":94850,"c":94850,"v":222200,"usd":2.34220125}
{"ts":1746494640000,"o":94850,"h":94905.5,"l":94848.1,"c":94902.1,"v":424400,"usd":4.4731793}
{"ts":1746494700000,"o":94902.1,"h":94880,"l":94826.3,"c":94826.3,"v":149500,"usd":1.57611639}
{"ts":1746494760000,"o":94826.3,"h":94840.5,"l":94792.2,"c":94840.5,"v":230500,"usd":2.43121458}
{"ts":1746494820000,"o":94840.5,"h":94849.8,"l":94849.6,"c":94849.6,"v":26100,"usd":0.2751723}
{"ts":1746494880000,"o":94849.6,"h":94831.6,"l":94796.3,"c":94796.3,"v":206600,"usd":2.17871965}
{"ts":1746494940000,"o":94796.3,"h":94806.6,"l":94791.1,"c":94799.1,"v":95000,"usd":1.0021262}
{"ts":1746495000000,"o":94799.1,"h":94803.5,"l":94791.3,"c":94800,"v":116200,"usd":1.22576447}
{"ts":1746495060000,"o":94800,"h":94803.8,"l":94764,"c":94764,"v":63900,"usd":0.67409453}
{"ts":1746495120000,"o":94764,"h":94762.3,"l":94710.1,"c":94760.6,"v":203000,"usd":2.14254944}
{"ts":1746495180000,"o":94760.6,"h":94773.8,"l":94729.1,"c":94756.1,"v":110500,"usd":1.16633789}
{"ts":1746495240000,"o":94756.1,"h":94759.9,"l":94725.1,"c":94725.2,"v":161700,"usd":1.70652392}
{"ts":1746495300000,"o":94725.2,"h":94723.8,"l":94715.6,"c":94715.6,"v":37400,"usd":0.3948344}
{"ts":1746495360000,"o":94715.6,"h":94725.6,"l":94666,"c":94666.1,"v":165400,"usd":1.74632772}
{"ts":1746495420000,"o":94666.1,"h":94705.4,"l":94643.8,"c":94643.8,"v":72600,"usd":0.76684886}
{"ts":1746495480000,"o":94643.8,"h":94667.2,"l":94622.5,"c":94667.2,"v":43700,"usd":0.46174856}
{"ts":1746495540000,"o":94667.2,"h":94667.2,"l":94500,"c":94500,"v":1030400,"usd":10.89400344}
{"ts":1746495600000,"o":94500,"h":94505.9,"l":94467.9,"c":94468,"v":462900,"usd":4.89937263}
{"ts":1746495660000,"o":94468,"h":94485.4,"l":94450.1,"c":94485.4,"v":201100,"usd":2.12870652}
{"ts":1746495720000,"o":94485.4,"h":94499.2,"l":94460.1,"c":94469.4,"v":75300,"usd":0.79704379}
{"ts":1746495780000,"o":94469.4,"h":94478.5,"l":94426.6,"c":94460.1,"v":159500,"usd":1.68885056}
{"ts":1746495840000,"o":94460.1,"h":94450,"l":94380,"c":94400.6,"v":194800,"usd":2.06353675}
{"ts":1746495900000,"o":94400.6,"h":94400.9,"l":94353.3,"c":94364.2,"v":46700,"usd":0.49485674}
{"ts":1746495960000,"o":94364.2,"h":94413.8,"l":94363.1,"c":94363.1,"v":295300,"usd":3.12920026}
{"ts":1746496020000,"o":94363.1,"h":94360,"l":94328,"c":94333.6,"v":218100,"usd":2.31194153}
{"ts":1746496080000,"o":94333.6,"h":94436.3,"l":94340,"c":94399.6,"v":2115800,"usd":22.41017736}
{"ts":1746496140000,"o":94399.6,"h":94401.6,"l":94320,"c":94320.2,"v":266300,"usd":2.82196901}
{"ts":1746496200000,"o":94320.2,"h":94327,"l":94309.9,"c":94314,"v":86600,"usd":0.918184}
{"ts":1746496260000,"o":94314,"h":94374.1,"l":94300.6,"c":94374.1,"v":362800,"usd":3.84611273}
{"ts":1746496320000,"o":94374.1,"h":94410.8,"l":94368.5,"c":94404.8,"v":89300,"usd":0.94607789}
{"ts":1746496380000,"o":94404.8,"h":94400,"l":94342.6,"c":94342.7,"v":185700,"usd":1.96751087}
{"ts":1746496440000,"o":94342.7,"h":94359.7,"l":94319,"c":94319,"v":124800,"usd":1.32268425}
{"ts":1746496500000,"o":94319,"h":94340,"l":94317.6,"c":94340,"v":132900,"usd":1.40895087}
{"ts":1746496560000,"o":94340,"h":94349.7,"l":94320.1,"c":94349.7,"v":196200,"usd":2.07993602}
{"ts":1746496620000,"o":94349.7,"h":94391.4,"l":94350.5,"c":94391.4,"v":103000,"usd":1.09137365}
{"ts":1746496680000,"o":94391.4,"h":94382,"l":94373.2,"c":94377.6,"v":82000,"usd":0.86887393}
{"ts":1746496740000,"o":94377.6,"h":94370,"l":94320.4,"c":94320.4,"v":36600,"usd":0.38798321}
{"ts":1746496800000,"o":94320.4,"h":94320.4,"l":94300.3,"c":94300.3,"v":353900,"usd":3.75257367}
{"ts":1746496860000,"o":94300.3,"h":94329.4,"l":94268,"c":94319.3,"v":482300,"usd":5.11457457}
{"ts":1746496920000,"o":94319.3,"h":94355.6,"l":94300.1,"c":94349.5,"v":54700,"usd":0.5799281}
{"ts":1746496980000,"o":94349.5,"h":94374.9,"l":94352.9,"c":94374.9,"v":36200,"usd":0.38363678}
{"ts":1746497040000,"o":94374.9,"h":94374.8,"l":94351.2,"c":94370.4,"v":84900,"usd":0.89974411}
{"ts":1746497100000,"o":94370.4,"h":94379.9,"l":94370.3,"c":94370.3,"v":87400,"usd":0.92612224}
{"ts":1746497160000,"o":94370.3,"h":94356.3,"l":94250.1,"c":94250.1,"v":340300,"usd":3.60717213}
{"ts":1746497220000,"o":94250.1,"h":94260.6,"l":94229.6,"c":94246,"v":301000,"usd":3.19366787}
{"ts":1746497280000,"o":94246,"h":94245.9,"l":94200,"c":94200,"v":197600,"usd":2.09745914}
{"ts":1746497340000,"o":94200,"h":94228.2,"l":94186,"c":94228.2,"v":559600,"usd":5.94054148}
{"ts":1746497400000,"o":94228.2,"h":94232.3,"l":94220.1,"c":94220.1,"v":33100,"usd":0.35127938}
{"ts":1746497460000,"o":94220.1,"h":94220,"l":94190.6,"c":94220,"v":193700,"usd":2.05626336}
{"ts":1746497520000,"o":94220,"h":94245.5,"l":94219,"c":94245.5,"v":154100,"usd":1.63546374}
{"ts":1746497580000,"o":94245.5,"h":94248.7,"l":94200,"c":94200,"v":22300,"usd":0.23666012}
{"ts":1746497640000,"o":94200,"h":94209.6,"l":94190.6,"c":94190.6,"v":159600,"usd":1.69420883}
{"ts":1746497700000,"o":94190.6,"h":94220,"l":94190.6,"c":94220,"v":227900,"usd":2.41926144}
{"ts":1746497760000,"o":94220,"h":94224.5,"l":94193.6,"c":94193.6,"v":161100,"usd":1.71020693}
{"ts":1746497820000,"o":94193.6,"h":94208.4,"l":94174,"c":94174,"v":30800,"usd":0.32703447}
{"ts":1746497880000,"o":94174,"h":94185,"l":94174,"c":94174,"v":160500,"usd":1.70428062}
{"ts":1746497940000,"o":94174,"h":94180,"l":94151.1,"c":94180,"v":259300,"usd":2.75369447}
{"ts":1746498000000,"o":94180,"h":94162.4,"l":94144.5,"c":94144.5,"v":118800,"usd":1.26183271}
{"ts":1746498060000,"o":94144.5,"h":94144.4,"l":94070,"c":94098.9,"v":290200,"usd":3.08425712}
{"ts":1746498120000,"o":94098.9,"h":94098.9,"l":94053.2,"c":94081.1,"v":315100,"usd":3.34942497}
{"ts":1746498180000,"o":94081.1,"h":94081.4,"l":94037.3,"c":94081.4,"v":369100,"usd":3.92431581}
{"ts":1746498240000,"o":94081.4,"h":94081.5,"l":94042.6,"c":94060,"v":450800,"usd":4.79285655}
{"ts":1746498300000,"o":94060,"h":94080.1,"l":94050,"c":94079.2,"v":97500,"usd":1.03656474}
{"ts":1746498360000,"o":94079.2,"h":94075.3,"l":94045.2,"c":94045.2,"v":169400,"usd":1.80083514}
{"ts":1746498420000,"o":94045.2,"h":94045.2,"l":94037.5,"c":94037.5,"v":319000,"usd":3.39217989}
{"ts":1746498480000,"o":94037.5,"h":94080,"l":94037.5,"c":94080,"v":123300,"usd":1.31104178}
{"ts":1746498540000,"o":94080,"h":94116.2,"l":94082.7,"c":94109.9,"v":254900,"usd":2.70894079}
{"ts":1746498600000,"o":94109.9,"h":94118.7,"l":94079.4,"c":94090,"v":104400,"usd":1.10947928}
{"ts":1746498660000,"o":94090,"h":94094.9,"l":94031.1,"c":94031.1,"v":155000,"usd":1.64760058}
{"ts":1746498720000,"o":94031.1,"h":94100.1,"l":94000,"c":94100.1,"v":510500,"usd":5.42868303}
{"ts":1746498780000,"o":94100.1,"h":94179.9,"l":94100.6,"c":94179.9,"v":94700,"usd":1.00587129}
{"ts":1746498840000,"o":94179.9,"h":94200,"l":94178.8,"c":94200,"v":274000,"usd":2.90885906}
{"ts":1746498900000,"o":94200,"h":94199.9,"l":94134.9,"c":94135,"v":163100,"usd":1.73193271}
{"ts":1746498960000,"o":94135,"h":94157.1,"l":94142.8,"c":94147.3,"v":19600,"usd":0.20819259}
{"ts":1746499020000,"o":94147.3,"h":94149.9,"l":94126.6,"c":94126.6,"v":104700,"usd":1.11213945}
{"ts":1746499080000,"o":94126.6,"h":94137.5,"l":94079.4,"c":94090.8,"v":237200,"usd":2.52038705}
{"ts":1746499140000,"o":94090.8,"h":94150,"l":94100.1,"c":94120.1,"v":222200,"usd":2.36095854}
{"ts":1746499200000,"o":94120.1,"h":94120.1,"l":94073.8,"c":94089.9,"v":191800,"usd":2.03836955}
{"ts":1746499260000,"o":94089.9,"h":94131.3,"l":94086.5,"c":94131.3,"v":196200,"usd":2.08493068}
{"ts":1746499320000,"o":94131.3,"h":94130.8,"l":94106.3,"c":94106.3,"v":202900,"usd":2.15569163}
{"ts":1746499380000,"o":94106.3,"h":94131.1,"l":94090.3,"c":94131.1,"v":320500,"usd":3.40567434}
{"ts":1746499440000,"o":94131.1,"h":94167.8,"l":94123.9,"c":94126.5,"v":324300,"usd":3.44463612}
{"ts":1746499500000,"o":94126.5,"h":94120,"l":94091.1,"c":94114.6,"v":208300,"usd":2.2132932}
{"ts":1746499560000,"o":94114.6,"h":94150.9,"l":94121.5,"c":94149.1,"v":45300,"usd":0.48118805}
{"ts":1746499620000,"o":94149.1,"h":94200,"l":94176.8,"c":94200,"v":257800,"usd":2.7370727}
{"ts":1746499680000,"o":94200,"h":94239.9,"l":94200,"c":94239.9,"v":361700,"usd":3.83936131}
{"ts":1746499740000,"o":94239.9,"h":94264.7,"l":94223.7,"c":94264.7,"v":147800,"usd":1.56831774}
{"ts":1746499800000,"o":94264.7,"h":94280,"l":94244.3,"c":94280,"v":280000,"usd":2.97043471}
{"ts":1746499860000,"o":94280,"h":94330.1,"l":94259.3,"c":94330,"v":162500,"usd":1.72338999}
{"ts":1746499920000,"o":94330,"h":94324.2,"l":94293.7,"c":94293.9,"v":127700,"usd":1.35406131}
{"ts":1746499980000,"o":94293.9,"h":94350,"l":94293.9,"c":94334.4,"v":328700,"usd":3.48522286}
{"ts":1746500040000,"o":94334.4,"h":94316.2,"l":94283,"c":94290.1,"v":152400,"usd":1.61622119}
{"ts":1746500100000,"o":94290.1,"h":94303.8,"l":94244.7,"c":94244.7,"v":56600,"usd":0.60029858}
{"ts":1746500160000,"o":94244.7,"h":94240,"l":94230.1,"c":94230.1,"v":14800,"usd":0.15706094}
{"ts":1746500220000,"o":94230.1,"h":94255.7,"l":94232.1,"c":94255.7,"v":172800,"usd":1.83348039}
{"ts":1746500280000,"o":94255.7,"h":94297.4,"l":94260,"c":94280.1,"v":24500,"usd":0.25985355}
{"ts":1746500340000,"o":94280.1,"h":94280.1,"l":94280.1,"c":94280.1,"v":700,"usd":0.00742469}
{"ts":1746500400000,"o":94280.1,"h":94280.1,"l":94269,"c":94277.2,"v":148700,"usd":1.5772604}
{"ts":1746500460000,"o":94277.2,"h":94311.6,"l":94296.4,"c":94311.6,"v":7100,"usd":0.0752929}
{"ts":1746500520000,"o":94311.6,"h":94308.5,"l":94308.4,"c":94308.5,"v":14300,"usd":0.15163005}
{"ts":1746500580000,"o":94308.5,"h":94349.9,"l":94316.1,"c":94330,"v":37300,"usd":0.39536993}
{"ts":1746500640000,"o":94330,"h":94322.4,"l":94276.1,"c":94280,"v":389900,"usd":4.13454099}
{"ts":1746500700000,"o":94280,"h":94290.1,"l":94258.5,"c":94258.5,"v":223700,"usd":2.37297617}
{"ts":1746500760000,"o":94258.5,"h":94300.6,"l":94203.6,"c":94300.6,"v":360200,"usd":3.82171869}
{"ts":1746500820000,"o":94300.6,"h":94347.5,"l":94300,"c":94347.5,"v":203800,"usd":2.16104055}
{"ts":1746500880000,"o":94347.5,"h":94347.6,"l":94316.8,"c":94322.5,"v":81800,"usd":0.86714486}
{"ts":1746500940000,"o":94322.5,"h":94320.1,"l":94270.1,"c":94270.1,"v":81900,"usd":0.86855771}
{"ts":1746501000000,"o":94270.1,"h":94278.7,"l":94245.8,"c":94254.7,"v":60800,"usd":0.64504444}
{"ts":1746501060000,"o":94254.7,"h":94254.7,"l":94254.7,"c":94254.7,"v":0,"usd":0}
{"ts":1746501120000,"o":94254.7,"h":94269.9,"l":94230.1,"c":94269.9,"v":126500,"usd":1.34239694}
{"ts":1746501180000,"o":94269.9,"h":94287.1,"l":94269.9,"c":94283.5,"v":5200,"usd":0.05515716}
{"ts":1746501240000,"o":94283.5,"h":94283.4,"l":94250,"c":94250,"v":36200,"usd":0.38400858}
{"ts":1746501300000,"o":94250,"h":94250.1,"l":94213.3,"c":94213.4,"v":191500,"usd":2.0322911}
{"ts":1746501360000,"o":94213.4,"h":94259.9,"l":94230,"c":94250,"v":113900,"usd":1.2084907}
{"ts":1746501420000,"o":94250,"h":94247.8,"l":94210.2,"c":94247.8,"v":52100,"usd":0.55295077}
{"ts":1746501480000,"o":94247.8,"h":94317.8,"l":94253.7,"c":94317.8,"v":31100,"usd":0.32984603}
{"ts":1746501540000,"o":94317.8,"h":94306.8,"l":94284.5,"c":94301.4,"v":106500,"usd":1.12935891}
{"ts":1746501600000,"o":94301.4,"h":94287.3,"l":94272.1,"c":94272.1,"v":54500,"usd":0.57810002}
{"ts":1746501660000,"o":94272.1,"h":94270,"l":94240.3,"c":94247.9,"v":156200,"usd":1.65710601}
{"ts":1746501720000,"o":94247.9,"h":94235.5,"l":94202.1,"c":94214.6,"v":116100,"usd":1.2322924}
{"ts":1746501780000,"o":94214.6,"h":94270,"l":94233.4,"c":94240.9,"v":33500,"usd":0.35547299}
{"ts":1746501840000,"o":94240.9,"h":94253,"l":94241,"c":94242.7,"v":11100,"usd":0.11778143}
{"ts":1746501900000,"o":94242.7,"h":94254.4,"l":94230,"c":94230,"v":236700,"usd":2.51181503}
{"ts":1746501960000,"o":94230,"h":94240,"l":94200,"c":94240,"v":92300,"usd":0.97957787}
{"ts":1746502020000,"o":94240,"h":94320,"l":94260,"c":94320,"v":157500,"usd":1.67027344}
{"ts":1746502080000,"o":94320,"h":94374.8,"l":94329.8,"c":94363.7,"v":164100,"usd":1.73917531}
{"ts":1746502140000,"o":94363.7,"h":94395.5,"l":94374.8,"c":94376.6,"v":139300,"usd":1.47596383}
{"ts":1746502200000,"o":94376.6,"h":94374.7,"l":94356.9,"c":94356.9,"v":108500,"usd":1.14968675}
{"ts":1746502260000,"o":94356.9,"h":94384.1,"l":94357,"c":94365.3,"v":68700,"usd":0.72796971}
{"ts":1746502320000,"o":94365.3,"h":94395.3,"l":94376.5,"c":94395.3,"v":41900,"usd":0.44392393}
{"ts":1746502380000,"o":94395.3,"h":94416.2,"l":94390,"c":94390.1,"v":374100,"usd":3.96298963}
{"ts":1746502440000,"o":94390.1,"h":94432.7,"l":94390.1,"c":94432.6,"v":69300,"usd":0.73402089}
{"ts":1746502500000,"o":94432.6,"h":94432.6,"l":94408.2,"c":94408.7,"v":81900,"usd":0.8673427}
{"ts":1746502560000,"o":94408.7,"h":94410.8,"l":94404.2,"c":94410.8,"v":18500,"usd":0.19596119}
{"ts":1746502620000,"o":94410.8,"h":94459.9,"l":94418.7,"c":94459.9,"v":28600,"usd":0.30286034}
{"ts":1746502680000,"o":94459.9,"h":94460,"l":94395,"c":94403.5,"v":294400,"usd":3.11720647}
{"ts":1746502740000,"o":94403.5,"h":94427.7,"l":94390.8,"c":94422.7,"v":157600,"usd":1.66928353}
{"ts":1746502800000,"o":94422.7,"h":94427.6,"l":94412.2,"c":94412.2,"v":119500,"usd":1.26555175}
{"ts":1746502860000,"o":94412.2,"h":94412.3,"l":94412.3,"c":94412.3,"v":6900,"usd":0.07308342}
{"ts":1746502920000,"o":94412.3,"h":94432.7,"l":94429.7,"c":94432.7,"v":104200,"usd":1.10345667}
{"ts":1746502980000,"o":94432.7,"h":94455.3,"l":94440,"c":94455.3,"v":129100,"usd":1.36695323}
{"ts":1746503040000,"o":94455.3,"h":94455.4,"l":94432.6,"c":94432.6,"v":91000,"usd":0.96348907}
{"ts":1746503100000,"o":94432.6,"h":94432.7,"l":94432.7,"c":94432.7,"v":7900,"usd":0.08365784}
{"ts":1746503160000,"o":94432.7,"h":94449.6,"l":94390.8,"c":94390.8,"v":215300,"usd":2.28007628}
{"ts":1746503220000,"o":94390.8,"h":94434.6,"l":94410.4,"c":94410.8,"v":192900,"usd":2.0428091}
{"ts":1746503280000,"o":94410.8,"h":94410.8,"l":94406.6,"c":94406.6,"v":39600,"usd":0.41945871}
{"ts":1746503340000,"o":94406.6,"h":94439.9,"l":94402.3,"c":94434.6,"v":81400,"usd":0.86203131}
{"ts":1746503400000,"o":94434.6,"h":94455.7,"l":94440,"c":94455.6,"v":50700,"usd":0.53681702}
{"ts":1746503460000,"o":94455.6,"h":94455.7,"l":94452.4,"c":94455.7,"v":100400,"usd":1.06296372}
{"ts":1746503520000,"o":94455.7,"h":94459.7,"l":94436.5,"c":94436.5,"v":279500,"usd":2.9590673}
{"ts":1746503580000,"o":94436.5,"h":94438.8,"l":94426,"c":94438.8,"v":54900,"usd":0.58134839}
{"ts":1746503640000,"o":94438.8,"h":94479.6,"l":94427.8,"c":94437.6,"v":348300,"usd":3.68751796}
{"ts":1746503700000,"o":94437.6,"h":94446.6,"l":94446.6,"c":94446.6,"v":33600,"usd":0.3557568}
{"ts":1746503760000,"o":94446.6,"h":94446.6,"l":94428.9,"c":94428.9,"v":147200,"usd":1.55871944}
{"ts":1746503820000,"o":94428.9,"h":94428.9,"l":94405.3,"c":94405.3,"v":83800,"usd":0.88746009}
{"ts":1746503880000,"o":94405.3,"h":94427.5,"l":94405.4,"c":94420.6,"v":34100,"usd":0.36117699}
{"ts":1746503940000,"o":94420.6,"h":94427.5,"l":94420.6,"c":94427.2,"v":20400,"usd":0.2160437}
{"ts":1746504000000,"o":94427.2,"h":94428.5,"l":94420.5,"c":94420.6,"v":107800,"usd":1.14164603}
{"ts":1746504060000,"o":94420.6,"h":94427.8,"l":94396.9,"c":94396.9,"v":131500,"usd":1.39268355}
{"ts":1746504120000,"o":94396.9,"h":94397,"l":94396.9,"c":94397,"v":17800,"usd":0.18856608}
{"ts":1746504180000,"o":94397,"h":94432.9,"l":94399.9,"c":94399.9,"v":30700,"usd":0.32516734}
{"ts":1746504240000,"o":94399.9,"h":94401.9,"l":94388.5,"c":94388.5,"v":17800,"usd":0.18858034}
{"ts":1746504300000,"o":94388.5,"h":94388.6,"l":94361.4,"c":94361.4,"v":45600,"usd":0.4831841}
{"ts":1746504360000,"o":94361.4,"h":94362.1,"l":94358.3,"c":94358.3,"v":19100,"usd":0.20241789}
{"ts":1746504420000,"o":94358.3,"h":94380,"l":94357.1,"c":94380,"v":29100,"usd":0.30838696}
{"ts":1746504480000,"o":94380,"h":94379.2,"l":94379.1,"c":94379.1,"v":6500,"usd":0.0688714}
{"ts":1746504540000,"o":94379.1,"h":94400,"l":94379.2,"c":94399.9,"v":65400,"usd":0.69285737}
{"ts":1746504600000,"o":94399.9,"h":94381.3,"l":94342.3,"c":94342.3,"v":182900,"usd":1.93830251}
{"ts":1746504660000,"o":94342.3,"h":94347.7,"l":94307.8,"c":94347.7,"v":186000,"usd":1.97202612}
{"ts":1746504720000,"o":94347.7,"h":94347.8,"l":94331.4,"c":94347.8,"v":47000,"usd":0.4981835}
{"ts":1746504780000,"o":94347.8,"h":94387,"l":94350.1,"c":94386.2,"v":35900,"usd":0.38043727}
{"ts":1746504840000,"o":94386.2,"h":94387.6,"l":94375,"c":94375,"v":29400,"usd":0.31148684}
{"ts":1746504900000,"o":94375,"h":94375,"l":94360.1,"c":94362.9,"v":140900,"usd":1.49303769}
{"ts":1746504960000,"o":94362.9,"h":94362.9,"l":94362.9,"c":94362.9,"v":4800,"usd":0.05086752}
{"ts":1746505020000,"o":94362.9,"h":94367,"l":94331.2,"c":94367,"v":189300,"usd":2.00623061}
{"ts":1746505080000,"o":94367,"h":94419.9,"l":94378.4,"c":94414.9,"v":35500,"usd":0.37608337}
{"ts":1746505140000,"o":94414.9,"h":94407.9,"l":94384.2,"c":94407.9,"v":58500,"usd":0.61971811}
{"ts":1746505200000,"o":94407.9,"h":94407.8,"l":94407.8,"c":94407.8,"v":6200,"usd":0.06567226}
{"ts":1746505260000,"o":94407.8,"h":94420,"l":94404.2,"c":94420,"v":62200,"usd":0.6587789}
{"ts":1746505320000,"o":94420,"h":94500,"l":94428.9,"c":94500,"v":751600,"usd":7.95661554}
{"ts":1746505380000,"o":94500,"h":94499.8,"l":94469.6,"c":94469.6,"v":228500,"usd":2.41819451}
{"ts":1746505440000,"o":94469.6,"h":94503.6,"l":94475.1,"c":94503.6,"v":161100,"usd":1.7049332}
{"ts":1746505500000,"o":94503.6,"h":94510.6,"l":94495.9,"c":94510.6,"v":33700,"usd":0.35659231}
{"ts":1746505560000,"o":94510.6,"h":94546.6,"l":94510,"c":94510,"v":112700,"usd":1.19217517}
{"ts":1746505620000,"o":94510,"h":94521.1,"l":94500.1,"c":94510.2,"v":145400,"usd":1.53843881}
{"ts":1746505680000,"o":94510.2,"h":94518.7,"l":94511.1,"c":94518.7,"v":10500,"usd":0.11109822}
{"ts":1746505740000,"o":94518.7,"h":94528.3,"l":94504.7,"c":94528.3,"v":242000,"usd":2.56034273}
{"ts":1746505800000,"o":94528.3,"h":94535.5,"l":94535.5,"c":94535.5,"v":9000,"usd":0.095202}
{"ts":1746505860000,"o":94535.5,"h":94535.5,"l":94520.3,"c":94525.3,"v":91400,"usd":0.9668698}
{"ts":1746505920000,"o":94525.3,"h":94525.3,"l":94511.5,"c":94515.2,"v":81200,"usd":0.85907675}
{"ts":1746505980000,"o":94515.2,"h":94554,"l":94537.8,"c":94554,"v":162800,"usd":1.72189974}
{"ts":1746506040000,"o":94554,"h":94554,"l":94531.8,"c":94532,"v":116600,"usd":1.23316357}
{"ts":1746506100000,"o":94532,"h":94531.9,"l":94531.9,"c":94531.9,"v":75800,"usd":0.80184272}
{"ts":1746506160000,"o":94531.9,"h":94533.5,"l":94522,"c":94533.5,"v":15400,"usd":0.16291638}
{"ts":1746506220000,"o":94533.5,"h":94521,"l":94480.9,"c":94480.9,"v":183900,"usd":1.94568241}
{"ts":1746506280000,"o":94480.9,"h":94493.7,"l":94480.1,"c":94493.7,"v":22500,"usd":0.23812903}
{"ts":1746506340000,"o":94493.7,"h":94500.1,"l":94481.9,"c":94500.1,"v":14700,"usd":0.15557233}
{"ts":1746506400000,"o":94500.1,"h":94500,"l":94456.6,"c":94457.4,"v":235500,"usd":2.49243998}
{"ts":1746506460000,"o":94457.4,"h":94480.9,"l":94473.6,"c":94480.9,"v":22800,"usd":0.24132009}
{"ts":1746506520000,"o":94480.9,"h":94465.7,"l":94456.2,"c":94456.2,"v":141400,"usd":1.49694766}
{"ts":1746506580000,"o":94456.2,"h":94456.3,"l":94437.1,"c":94437.1,"v":25400,"usd":0.26892119}
{"ts":1746506640000,"o":94437.1,"h":94446.3,"l":94446.3,"c":94446.3,"v":2300,"usd":0.0243524}
{"ts":1746506700000,"o":94446.3,"h":94442.7,"l":94431.3,"c":94442.6,"v":49200,"usd":0.52100164}
{"ts":1746506760000,"o":94442.6,"h":94489.9,"l":94442.7,"c":94489.9,"v":126200,"usd":1.3360001}
{"ts":1746506820000,"o":94489.9,"h":94515.3,"l":94494.4,"c":94515.3,"v":10400,"usd":0.11003816}
{"ts":1746506880000,"o":94515.3,"h":94519.9,"l":94481.9,"c":94481.9,"v":133200,"usd":1.40949643}
{"ts":1746506940000,"o":94481.9,"h":94482,"l":94481.8,"c":94481.9,"v":252000,"usd":2.667168}
{"ts":1746507000000,"o":94481.9,"h":94502.2,"l":94475.1,"c":94502.2,"v":544200,"usd":5.75994043}
{"ts":1746507060000,"o":94502.2,"h":94513,"l":94495.4,"c":94513,"v":7000,"usd":0.07407516}
{"ts":1746507120000,"o":94513,"h":94513.1,"l":94512.4,"c":94513,"v":123800,"usd":1.309878}
{"ts":1746507180000,"o":94513,"h":94518.3,"l":94513.1,"c":94518.3,"v":118600,"usd":1.25484324}
{"ts":1746507240000,"o":94518.3,"h":94529.7,"l":94506,"c":94529.7,"v":189500,"usd":2.00504603}
{"ts":1746507300000,"o":94529.7,"h":94548,"l":94529.8,"c":94535.4,"v":91500,"usd":0.96779835}
{"ts":1746507360000,"o":94535.4,"h":94559.1,"l":94535.5,"c":94555.9,"v":290900,"usd":3.07648139}
{"ts":1746507420000,"o":94555.9,"h":94555.9,"l":94510,"c":94521.3,"v":114000,"usd":1.20572445}
{"ts":1746507480000,"o":94521.3,"h":94538.5,"l":94521.4,"c":94538.5,"v":52400,"usd":0.554299}
{"ts":1746507540000,"o":94538.5,"h":94547.7,"l":94540,"c":94547.7,"v":1500,"usd":0.01586617}
{"ts":1746507600000,"o":94547.7,"h":94555.4,"l":94531.9,"c":94555.4,"v":148500,"usd":1.57065363}
{"ts":1746507660000,"o":94555.4,"h":94583.8,"l":94555.5,"c":94576.6,"v":286800,"usd":3.03267879}
{"ts":1746507720000,"o":94576.6,"h":94583.5,"l":94581.3,"c":94581.3,"v":70900,"usd":0.74960463}
{"ts":1746507780000,"o":94581.3,"h":94578.2,"l":94540,"c":94559.5,"v":160000,"usd":1.69205418}
{"ts":1746507840000,"o":94559.5,"h":94559.5,"l":94559.5,"c":94559.5,"v":0,"usd":0}
{"ts":1746507900000,"o":94559.5,"h":94559.9,"l":94507.6,"c":94507.6,"v":266700,"usd":2.82103804}
{"ts":1746507960000,"o":94507.6,"h":94509.5,"l":94509.4,"c":94509.4,"v":1800,"usd":0.01904572}
{"ts":1746508020000,"o":94509.4,"h":94509.4,"l":94476.4,"c":94476.4,"v":242600,"usd":2.56705849}
{"ts":1746508080000,"o":94476.4,"h":94470.1,"l":94461,"c":94465.2,"v":63100,"usd":0.66795654}
{"ts":1746508140000,"o":94465.2,"h":94493.7,"l":94465.3,"c":94493.7,"v":44800,"usd":0.47416877}
{"ts":1746508200000,"o":94493.7,"h":94510.7,"l":94480,"c":94510.7,"v":113500,"usd":1.20096698}
{"ts":1746508260000,"o":94510.7,"h":94518,"l":94454.6,"c":94459.4,"v":224500,"usd":2.37612968}
{"ts":1746508320000,"o":94459.4,"h":94478.7,"l":94467.6,"c":94472.9,"v":22900,"usd":0.2423923}
{"ts":1746508380000,"o":94472.9,"h":94480,"l":94474.1,"c":94474.1,"v":33600,"usd":0.35564152}
{"ts":1746508440000,"o":94474.1,"h":94497.4,"l":94474.2,"c":94474.2,"v":13400,"usd":0.1418196}
{"ts":1746508500000,"o":94474.2,"h":94474.2,"l":94450,"c":94454.1,"v":142400,"usd":1.50740339}
{"ts":1746508560000,"o":94454.1,"h":94497.4,"l":94457.2,"c":94497.4,"v":53800,"usd":0.5694923}
{"ts":1746508620000,"o":94497.4,"h":94497.4,"l":94425.1,"c":94425.1,"v":310700,"usd":3.28923906}
{"ts":1746508680000,"o":94425.1,"h":94439.9,"l":94417.4,"c":94417.4,"v":34900,"usd":0.36960525}
{"ts":1746508740000,"o":94417.4,"h":94417.4,"l":94389.9,"c":94395.8,"v":135600,"usd":1.43625887}
{"ts":1746508800000,"o":94395.8,"h":94392.2,"l":94379,"c":94392.2,"v":25000,"usd":0.26487165}
{"ts":1746508860000,"o":94392.2,"h":94393.4,"l":94393.3,"c":94393.4,"v":43100,"usd":0.4566014}
{"ts":1746508920000,"o":94393.4,"h":94395.6,"l":94350.8,"c":94356.1,"v":405600,"usd":4.29766373}
{"ts":1746508980000,"o":94356.1,"h":94352.8,"l":94309.4,"c":94338.6,"v":235500,"usd":2.49652482}
{"ts":1746509040000,"o":94338.6,"h":94337.6,"l":94324.8,"c":94337.6,"v":59000,"usd":0.62544499}
{"ts":1746509100000,"o":94337.6,"h":94339.3,"l":94334,"c":94334,"v":54600,"usd":0.57878388}
{"ts":1746509160000,"o":94334,"h":94345.2,"l":94324.9,"c":94345.2,"v":16300,"usd":0.17279493}
{"ts":1746509220000,"o":94345.2,"h":94365.8,"l":94337.6,"c":94362.6,"v":55400,"usd":0.58719616}
{"ts":1746509280000,"o":94362.6,"h":94352.1,"l":94352,"c":94352.1,"v":16600,"usd":0.17593676}
{"ts":1746509340000,"o":94352.1,"h":94370.7,"l":94346.5,"c":94346.5,"v":45300,"usd":0.48008374}
{"ts":1746509400000,"o":94346.5,"h":94346.5,"l":94325.2,"c":94325.2,"v":32200,"usd":0.34133173}
{"ts":1746509460000,"o":94325.2,"h":94337.3,"l":94329,"c":94337.3,"v":11100,"usd":0.11766954}
{"ts":1746509520000,"o":94337.3,"h":94347.1,"l":94325.4,"c":94325.4,"v":142600,"usd":1.51174757}
{"ts":1746509580000,"o":94325.4,"h":94324.8,"l":94280.2,"c":94286.2,"v":338600,"usd":3.59046843}
{"ts":1746509640000,"o":94286.2,"h":94303.5,"l":94286.3,"c":94294.4,"v":25900,"usd":0.27468604}
{"ts":1746509700000,"o":94294.4,"h":94300,"l":94277.5,"c":94300,"v":165700,"usd":1.75733705}
{"ts":1746509760000,"o":94300,"h":94300,"l":94296.2,"c":94300,"v":142000,"usd":1.5058718}
{"ts":1746509820000,"o":94300,"h":94323.7,"l":94300,"c":94317.4,"v":395400,"usd":4.1927869}
{"ts":1746509880000,"o":94317.4,"h":94326,"l":94317.5,"c":94326,"v":248200,"usd":2.63142189}
{"ts":1746509940000,"o":94326,"h":94330.1,"l":94313.5,"c":94330.1,"v":354300,"usd":3.75623163}
{"ts":1746510000000,"o":94330.1,"h":94337,"l":94337,"c":94337,"v":39500,"usd":0.41871185}
{"ts":1746510060000,"o":94337,"h":94344.5,"l":94319,"c":94344.5,"v":355000,"usd":3.76334463}
{"ts":1746510120000,"o":94344.5,"h":94360,"l":94353,"c":94360,"v":65800,"usd":0.69738082}
{"ts":1746510180000,"o":94360,"h":94360,"l":94360,"c":94360,"v":0,"usd":0}
{"ts":1746510240000,"o":94360,"h":94360,"l":94360,"c":94360,"v":0,"usd":0}
{"ts":1746510300000,"o":94360,"h":94373.5,"l":94321.7,"c":94321.7,"v":198600,"usd":2.10490923}
{"ts":1746510360000,"o":94321.7,"h":94351.8,"l":94321.7,"c":94351.8,"v":38800,"usd":0.41129682}
{"ts":1746510420000,"o":94351.8,"h":94359.3,"l":94330,"c":94341.1,"v":161300,"usd":1.70970593}
{"ts":1746510480000,"o":94341.1,"h":94359.3,"l":94354.1,"c":94359.3,"v":1900,"usd":0.0201369}
{"ts":1746510540000,"o":94359.3,"h":94373.3,"l":94323.9,"c":94323.9,"v":188500,"usd":1.99787688}
{"ts":1746510600000,"o":94323.9,"h":94356,"l":94294.7,"c":94356,"v":153700,"usd":1.62962019}
{"ts":1746510660000,"o":94356,"h":94356,"l":94356,"c":94356,"v":0,"usd":0}
{"ts":1746510720000,"o":94356,"h":94348.7,"l":94318.9,"c":94318.9,"v":38800,"usd":0.41126009}
{"ts":1746510780000,"o":94318.9,"h":94306,"l":94284.8,"c":94291.8,"v":141900,"usd":1.5049941}
{"ts":1746510840000,"o":94291.8,"h":94306.9,"l":94291.9,"c":94306.9,"v":47300,"usd":0.50159572}
{"ts":1746510900000,"o":94306.9,"h":94306.9,"l":94306.9,"c":94306.9,"v":0,"usd":0}
{"ts":1746510960000,"o":94306.9,"h":94351.3,"l":94313.3,"c":94351.3,"v":99600,"usd":1.05585412}
{"ts":1746511020000,"o":94351.3,"h":94357.5,"l":94338.3,"c":94338.3,"v":116500,"usd":1.23468503}
{"ts":1746511080000,"o":94338.3,"h":94331.3,"l":94323.6,"c":94323.6,"v":18300,"usd":0.19401271}
{"ts":1746511140000,"o":94323.6,"h":94323.6,"l":94280,"c":94280,"v":313300,"usd":3.32192737}
{"ts":1746511200000,"o":94280,"h":94300,"l":94280,"c":94300,"v":44500,"usd":0.47196427}
{"ts":1746511260000,"o":94300,"h":94310,"l":94301.1,"c":94310,"v":69600,"usd":0.73804917}
{"ts":1746511320000,"o":94310,"h":94330.2,"l":94320.2,"c":94321.2,"v":44600,"usd":0.472858}
{"ts":1746511380000,"o":94321.2,"h":94324.5,"l":94300.1,"c":94324.5,"v":97600,"usd":1.03486252}
{"ts":1746511440000,"o":94324.5,"h":94344.9,"l":94330.3,"c":94334.9,"v":28600,"usd":0.30318789}
{"ts":1746511500000,"o":94334.9,"h":94356.6,"l":94334.9,"c":94356.6,"v":45300,"usd":0.48010683}
{"ts":1746511560000,"o":94356.6,"h":94380,"l":94356.5,"c":94380,"v":188600,"usd":1.99850577}
{"ts":1746511620000,"o":94380,"h":94399.4,"l":94387,"c":94399,"v":9000,"usd":0.09534663}
{"ts":1746511680000,"o":94399,"h":94400,"l":94386.2,"c":94400,"v":12700,"usd":0.13454027}
{"ts":1746511740000,"o":94400,"h":94399.9,"l":94388.8,"c":94388.8,"v":13200,"usd":0.13983323}
{"ts":1746511800000,"o":94388.8,"h":94408.8,"l":94400,"c":94403.6,"v":39300,"usd":0.41629046}
{"ts":1746511860000,"o":94403.6,"h":94418.4,"l":94408.9,"c":94418.4,"v":7000,"usd":0.0741394}
{"ts":1746511920000,"o":94418.4,"h":94418.3,"l":94399.4,"c":94399.4,"v":106600,"usd":1.12903992}
{"ts":1746511980000,"o":94399.4,"h":94407.2,"l":94397.7,"c":94407.2,"v":9600,"usd":0.10169716}
{"ts":1746512040000,"o":94407.2,"h":94407.2,"l":94407.1,"c":94407.1,"v":53300,"usd":0.56457492}
{"ts":1746512100000,"o":94407.1,"h":94415.1,"l":94396.9,"c":94408.8,"v":13700,"usd":0.14511652}
{"ts":1746512160000,"o":94408.8,"h":94404.9,"l":94390.1,"c":94390.1,"v":101100,"usd":1.0710146}
{"ts":1746512220000,"o":94390.1,"h":94390.1,"l":94354.1,"c":94356.1,"v":101700,"usd":1.07771144}
{"ts":1746512280000,"o":94356.1,"h":94419.7,"l":94357.1,"c":94419.7,"v":249000,"usd":2.63735432}
{"ts":1746512340000,"o":94419.7,"h":94433.1,"l":94419.8,"c":94427.6,"v":76900,"usd":0.81437409}
{"ts":1746512400000,"o":94427.6,"h":94427.7,"l":94427.7,"c":94427.7,"v":2500,"usd":0.02647525}
{"ts":1746512460000,"o":94427.7,"h":94427.7,"l":94427.7,"c":94427.7,"v":0,"usd":0}
{"ts":1746512520000,"o":94427.7,"h":94427.6,"l":94427.6,"c":94427.6,"v":98200,"usd":1.03994782}
{"ts":1746512580000,"o":94427.6,"h":94427.6,"l":94427.6,"c":94427.6,"v":0,"usd":0}
{"ts":1746512640000,"o":94427.6,"h":94435.5,"l":94412,"c":94412,"v":245000,"usd":2.59473221}
{"ts":1746512700000,"o":94412,"h":94407.8,"l":94407.8,"c":94407.8,"v":15200,"usd":0.16100296}
{"ts":1746512760000,"o":94407.8,"h":94412,"l":94412,"c":94412,"v":500,"usd":0.00529595}
{"ts":1746512820000,"o":94412,"h":94427.7,"l":94390,"c":94390,"v":82100,"usd":0.86961042}
{"ts":1746512880000,"o":94390,"h":94381.8,"l":94374.7,"c":94374.7,"v":4000,"usd":0.04238266}
{"ts":1746512940000,"o":94374.7,"h":94374.8,"l":94374.8,"c":94374.8,"v":5100,"usd":0.0540396}
{"ts":1746513000000,"o":94374.8,"h":94374.8,"l":94374.8,"c":94374.8,"v":0,"usd":0}
{"ts":1746513060000,"o":94374.8,"h":94406.8,"l":94383.8,"c":94383.8,"v":135200,"usd":1.43241574}
{"ts":1746513120000,"o":94383.8,"h":94383.7,"l":94367.6,"c":94367.6,"v":139900,"usd":1.48230316}
{"ts":1746513180000,"o":94367.6,"h":94367.5,"l":94346.7,"c":94346.8,"v":46300,"usd":0.49073494}
{"ts":1746513240000,"o":94346.8,"h":94346.8,"l":94346.8,"c":94346.8,"v":0,"usd":0}
{"ts":1746513300000,"o":94346.8,"h":94361.9,"l":94346.8,"c":94361.9,"v":13100,"usd":0.13884102}
{"ts":1746513360000,"o":94361.9,"h":94377.7,"l":94357.3,"c":94376.8,"v":117900,"usd":1.24940578}
{"ts":1746513420000,"o":94376.8,"h":94427.8,"l":94380,"c":94427.8,"v":135800,"usd":1.43838518}
{"ts":1746513480000,"o":94427.8,"h":94435.7,"l":94429.5,"c":94435.7,"v":8500,"usd":0.0900138}
{"ts":1746513540000,"o":94435.7,"h":94435.7,"l":94435.7,"c":94435.7,"v":8000,"usd":0.0847136}
{"ts":1746513600000,"o":94435.7,"h":94435.7,"l":94415.6,"c":94432.8,"v":168200,"usd":1.78110719}
{"ts":1746513660000,"o":94432.8,"h":94429,"l":94429,"c":94429,"v":3500,"usd":0.037065}
{"ts":1746513720000,"o":94429,"h":94429,"l":94429,"c":94429,"v":0,"usd":0}
{"ts":1746513780000,"o":94429,"h":94424.9,"l":94424.9,"c":94424.9,"v":200,"usd":0.00211808}
{"ts":1746513840000,"o":94424.9,"h":94435.6,"l":94424.8,"c":94432.9,"v":62600,"usd":0.66293806}
{"ts":1746513900000,"o":94432.9,"h":94434.1,"l":94423.4,"c":94434.1,"v":2400,"usd":0.02541624}
{"ts":1746513960000,"o":94434.1,"h":94435.6,"l":94434.1,"c":94435.6,"v":1800,"usd":0.01906076}
{"ts":1746514020000,"o":94435.6,"h":94430.8,"l":94430.1,"c":94430.1,"v":5200,"usd":0.05506696}
{"ts":1746514080000,"o":94430.1,"h":94420.3,"l":94384.9,"c":94399.5,"v":18700,"usd":0.19808616}
{"ts":1746514140000,"o":94399.5,"h":94420,"l":94394.8,"c":94420,"v":5600,"usd":0.05931506}
{"ts":1746514200000,"o":94420,"h":94422.6,"l":94422.6,"c":94422.6,"v":2500,"usd":0.02647675}
{"ts":1746514260000,"o":94422.6,"h":94433.3,"l":94433.2,"c":94433.2,"v":12000,"usd":0.127074}
{"ts":1746514320000,"o":94433.2,"h":94423.7,"l":94423.7,"c":94423.7,"v":5500,"usd":0.0582483}
{"ts":1746514380000,"o":94423.7,"h":94433.1,"l":94411.7,"c":94415.5,"v":34200,"usd":0.36222796}
{"ts":1746514440000,"o":94415.5,"h":94415.6,"l":94413.3,"c":94413.3,"v":51900,"usd":0.54970763}
{"ts":1746514500000,"o":94413.3,"h":94413.3,"l":94400.1,"c":94400.1,"v":8100,"usd":0.08579292}
{"ts":1746514560000,"o":94400.1,"h":94419.8,"l":94400.1,"c":94419.8,"v":7500,"usd":0.07944834}
{"ts":1746514620000,"o":94419.8,"h":94414,"l":94414,"c":94414,"v":2500,"usd":0.026479}
{"ts":1746514680000,"o":94414,"h":94414,"l":94414,"c":94414,"v":0,"usd":0}
{"ts":1746514740000,"o":94414,"h":94421.9,"l":94414.1,"c":94421.9,"v":11200,"usd":0.11862512}
{"ts":1746514800000,"o":94421.9,"h":94450,"l":94435.6,"c":94450,"v":207600,"usd":2.19815442}
{"ts":1746514860000,"o":94450,"h":94460.9,"l":94460.9,"c":94460.9,"v":2500,"usd":0.026466}
{"ts":1746514920000,"o":94460.9,"h":94484.5,"l":94460.9,"c":94484.5,"v":133600,"usd":1.41426057}
{"ts":1746514980000,"o":94484.5,"h":94599.9,"l":94484.5,"c":94575,"v":992900,"usd":10.50278856}
{"ts":1746515040000,"o":94575,"h":94580.3,"l":94520,"c":94520,"v":269500,"usd":2.85004451}
{"ts":1746515100000,"o":94520,"h":94520,"l":94517.4,"c":94520,"v":25200,"usd":0.26661612}
{"ts":1746515160000,"o":94520,"h":94539.3,"l":94515.8,"c":94515.8,"v":49400,"usd":0.5225496}
{"ts":1746515220000,"o":94515.8,"h":94523.2,"l":94499.6,"c":94499.6,"v":36200,"usd":0.38303932}
{"ts":1746515280000,"o":94499.6,"h":94495.2,"l":94495.2,"c":94495.2,"v":15100,"usd":0.15979575}
{"ts":1746515340000,"o":94495.2,"h":94495.2,"l":94495,"c":94495,"v":19000,"usd":0.20106751}
{"ts":1746515400000,"o":94495,"h":94516.8,"l":94490.1,"c":94512.7,"v":118400,"usd":1.25295365}
{"ts":1746515460000,"o":94512.7,"h":94509.1,"l":94498.6,"c":94509.1,"v":101700,"usd":1.0760914}
{"ts":1746515520000,"o":94509.1,"h":94517.2,"l":94493.7,"c":94493.7,"v":5400,"usd":0.05714369}
{"ts":1746515580000,"o":94493.7,"h":94495.7,"l":94490,"c":94490,"v":300,"usd":0.00317481}
{"ts":1746515640000,"o":94490,"h":94490,"l":94434,"c":94434,"v":344900,"usd":3.65118332}
{"ts":1746515700000,"o":94434,"h":94461.8,"l":94436.2,"c":94450.2,"v":12000,"usd":0.12706058}
{"ts":1746515760000,"o":94450.2,"h":94450,"l":94430,"c":94430,"v":139800,"usd":1.48045035}
{"ts":1746515820000,"o":94430,"h":94420,"l":94400,"c":94400.1,"v":96200,"usd":1.01895928}
{"ts":1746515880000,"o":94400.1,"h":94437.8,"l":94420.1,"c":94435.3,"v":8700,"usd":0.09213086}
{"ts":1746515940000,"o":94435.3,"h":94435.2,"l":94390,"c":94390,"v":144400,"usd":1.52927516}
{"ts":1746516000000,"o":94390,"h":94384.5,"l":94381.9,"c":94384.5,"v":37300,"usd":0.39520448}
{"ts":1746516060000,"o":94384.5,"h":94417.7,"l":94397.2,"c":94417.6,"v":37800,"usd":0.40037765}
{"ts":1746516120000,"o":94417.6,"h":94407.6,"l":94392.7,"c":94392.7,"v":102100,"usd":1.08149612}
{"ts":1746516180000,"o":94392.7,"h":94417,"l":94393,"c":94417,"v":19500,"usd":0.20657304}
{"ts":1746516240000,"o":94417,"h":94417,"l":94417,"c":94417,"v":0,"usd":0}
{"ts":1746516300000,"o":94417,"h":94414,"l":94400,"c":94400,"v":100300,"usd":1.0623377}
{"ts":1746516360000,"o":94400,"h":94400,"l":94400,"c":94400,"v":0,"usd":0}
{"ts":1746516420000,"o":94400,"h":94381.9,"l":94381.9,"c":94381.9,"v":93300,"usd":0.98854149}
{"ts":1746516480000,"o":94381.9,"h":94381.9,"l":94381.9,"c":94381.9,"v":500,"usd":0.00529765}
{"ts":1746516540000,"o":94381.9,"h":94399.7,"l":94382,"c":94397.1,"v":143900,"usd":1.52463374}
{"ts":1746516600000,"o":94397.1,"h":94397.9,"l":94389.1,"c":94395.6,"v":29900,"usd":0.31676624}
{"ts":1746516660000,"o":94395.6,"h":94419.9,"l":94380.1,"c":94419.5,"v":103500,"usd":1.09632425}
{"ts":1746516720000,"o":94419.5,"h":94450.1,"l":94419.5,"c":94448.1,"v":159000,"usd":1.6836961}
{"ts":1746516780000,"o":94448.1,"h":94459.9,"l":94437.4,"c":94459.9,"v":75600,"usd":0.80041442}
{"ts":1746516840000,"o":94459.9,"h":94496.4,"l":94459.9,"c":94482.4,"v":83400,"usd":0.88275766}
{"ts":1746516900000,"o":94482.4,"h":94481.7,"l":94435.9,"c":94435.9,"v":169700,"usd":1.79640355}
{"ts":1746516960000,"o":94435.9,"h":94473,"l":94436,"c":94466.4,"v":206900,"usd":2.19045051}
{"ts":1746517020000,"o":94466.4,"h":94500,"l":94442.5,"c":94442.5,"v":78600,"usd":0.83197045}
{"ts":1746517080000,"o":94442.5,"h":94484.3,"l":94446.6,"c":94446.6,"v":86000,"usd":0.91041526}
{"ts":1746517140000,"o":94446.6,"h":94467.9,"l":94415.5,"c":94415.5,"v":160700,"usd":1.70161386}
{"ts":1746517200000,"o":94415.5,"h":94416.6,"l":94330,"c":94330,"v":176400,"usd":1.86901848}
{"ts":1746517260000,"o":94330,"h":94336.7,"l":94306.6,"c":94332,"v":91300,"usd":0.96798326}
{"ts":1746517320000,"o":94332,"h":94333.6,"l":94317.9,"c":94332.8,"v":120800,"usd":1.28067582}
{"ts":1746517380000,"o":94332.8,"h":94337.3,"l":94327.1,"c":94327.1,"v":140500,"usd":1.48940979}
{"ts":1746517440000,"o":94327.1,"h":94331.8,"l":94326.7,"c":94330.1,"v":95000,"usd":1.00709896}
{"ts":1746517500000,"o":94330.1,"h":94351.7,"l":94327,"c":94351.7,"v":267100,"usd":2.83141996}
{"ts":1746517560000,"o":94351.7,"h":94370.5,"l":94348.1,"c":94359.8,"v":94900,"usd":1.00572698}
{"ts":1746517620000,"o":94359.8,"h":94391.2,"l":94359.9,"c":94391.2,"v":88100,"usd":0.933565}
{"ts":1746517680000,"o":94391.2,"h":94411.8,"l":94373.4,"c":94373.5,"v":224800,"usd":2.38135111}
{"ts":1746517740000,"o":94373.5,"h":94413.6,"l":94373.6,"c":94413.5,"v":118800,"usd":1.25849174}
{"ts":1746517800000,"o":94413.5,"h":94416.1,"l":94340.1,"c":94358.6,"v":35100,"usd":0.37195998}
{"ts":1746517860000,"o":94358.6,"h":94375.9,"l":94356,"c":94359.9,"v":5300,"usd":0.05616641}
{"ts":1746517920000,"o":94359.9,"h":94369.4,"l":94342.9,"c":94369.4,"v":21800,"usd":0.2310427}
{"ts":1746517980000,"o":94369.4,"h":94376.9,"l":94342.2,"c":94346.6,"v":25000,"usd":0.264934}
{"ts":1746518040000,"o":94346.6,"h":94360.5,"l":94346.5,"c":94357.5,"v":150400,"usd":1.59409219}
{"ts":1746518100000,"o":94357.5,"h":94357.5,"l":94346.5,"c":94346.5,"v":35300,"usd":0.37413301}
{"ts":1746518160000,"o":94346.5,"h":94363.7,"l":94340.4,"c":94362.1,"v":122700,"usd":1.30050437}
{"ts":1746518220000,"o":94362.1,"h":94363.7,"l":94358,"c":94359,"v":33100,"usd":0.35078214}
{"ts":1746518280000,"o":94359,"h":94375.4,"l":94359.1,"c":94369.6,"v":20200,"usd":0.21406118}
{"ts":1746518340000,"o":94369.6,"h":94370.9,"l":94362.3,"c":94370.9,"v":13300,"usd":0.14093991}
{"ts":1746518400000,"o":94370.9,"h":94376.8,"l":94350,"c":94350,"v":111500,"usd":1.18145866}
{"ts":1746518460000,"o":94350,"h":94354.6,"l":94322.1,"c":94331.5,"v":141400,"usd":1.49890967}
{"ts":1746518520000,"o":94331.5,"h":94342,"l":94331.4,"c":94331.4,"v":37200,"usd":0.39432478}
{"ts":1746518580000,"o":94331.4,"h":94331.4,"l":94300,"c":94300,"v":49400,"usd":0.52382597}
{"ts":1746518640000,"o":94300,"h":94290.1,"l":94258.8,"c":94258.8,"v":89200,"usd":0.94619817}
{"ts":1746518700000,"o":94258.8,"h":94338.7,"l":94258.9,"c":94336.2,"v":131100,"usd":1.39057024}
{"ts":1746518760000,"o":94336.2,"h":94322.9,"l":94299.4,"c":94311.6,"v":60900,"usd":0.6457155}
{"ts":1746518820000,"o":94311.6,"h":94352.7,"l":94311.5,"c":94330.6,"v":65500,"usd":0.69441544}
{"ts":1746518880000,"o":94330.6,"h":94329,"l":94272.2,"c":94272.2,"v":125600,"usd":1.33187977}
{"ts":1746518940000,"o":94272.2,"h":94315.1,"l":94272.3,"c":94315.1,"v":97000,"usd":1.02883965}
{"ts":1746519000000,"o":94315.1,"h":94315,"l":94291.4,"c":94291.4,"v":5600,"usd":0.05938923}
{"ts":1746519060000,"o":94291.4,"h":94291.4,"l":94267.9,"c":94267.9,"v":151800,"usd":1.60993971}
{"ts":1746519120000,"o":94267.9,"h":94265.5,"l":94200.3,"c":94201.4,"v":307300,"usd":3.26091511}
{"ts":1746519180000,"o":94201.4,"h":94219.9,"l":94200.3,"c":94216.8,"v":157800,"usd":1.67508404}
{"ts":1746519240000,"o":94216.8,"h":94223.9,"l":94165.4,"c":94173.4,"v":296400,"usd":3.14695242}
{"ts":1746519300000,"o":94173.4,"h":94165.6,"l":94127.7,"c":94158.5,"v":462200,"usd":4.90962216}
{"ts":1746519360000,"o":94158.5,"h":94169.4,"l":94145.5,"c":94145.5,"v":42300,"usd":0.44926474}
{"ts":1746519420000,"o":94145.5,"h":94140,"l":94095.2,"c":94095.2,"v":289400,"usd":3.07500196}
{"ts":1746519480000,"o":94095.2,"h":94111.6,"l":94081.5,"c":94097,"v":515000,"usd":5.47305936}
{"ts":1746519540000,"o":94097,"h":94109.7,"l":94091.5,"c":94091.6,"v":169200,"usd":1.79817185}
{"ts":1746519600000,"o":94091.6,"h":94091.5,"l":94086.8,"c":94086.9,"v":28600,"usd":0.30396467}
{"ts":1746519660000,"o":94086.9,"h":94086.8,"l":94049.7,"c":94079.9,"v":699200,"usd":7.43297879}
{"ts":1746519720000,"o":94079.9,"h":94084.3,"l":94026.5,"c":94047.3,"v":1395300,"usd":14.83575817}
{"ts":1746519780000,"o":94047.3,"h":94119.1,"l":94034.5,"c":94087.8,"v":2614600,"usd":27.78744939}
{"ts":1746519840000,"o":94087.8,"h":94084.4,"l":94032.8,"c":94032.9,"v":591900,"usd":6.29364513}
{"ts":1746519900000,"o":94032.9,"h":94066.1,"l":94037.6,"c":94066.1,"v":219600,"usd":2.3350733}
{"ts":1746519960000,"o":94066.1,"h":94063.6,"l":94023.7,"c":94063.6,"v":236200,"usd":2.51158333}
{"ts":1746520020000,"o":94063.6,"h":94072.5,"l":94032.9,"c":94032.9,"v":313800,"usd":3.33657205}
{"ts":1746520080000,"o":94032.9,"h":94049,"l":94028.4,"c":94032.8,"v":579100,"usd":6.15865084}
{"ts":1746520140000,"o":94032.8,"h":94053.7,"l":94033,"c":94033,"v":145900,"usd":1.55136825}
{"ts":1746520200000,"o":94033,"h":94032.9,"l":93967.7,"c":93997.5,"v":2312200,"usd":24.59783094}
{"ts":1746520260000,"o":93997.5,"h":94070.3,"l":94000,"c":94062.2,"v":410300,"usd":4.36278465}
{"ts":1746520320000,"o":94062.2,"h":94072.3,"l":94056.7,"c":94072.3,"v":239700,"usd":2.54835361}
{"ts":1746520380000,"o":94072.3,"h":94098.6,"l":94069.3,"c":94095.9,"v":260300,"usd":2.76685288}
{"ts":1746520440000,"o":94095.9,"h":94120,"l":94095.9,"c":94116.8,"v":234300,"usd":2.48989955}
{"ts":1746520500000,"o":94116.8,"h":94120,"l":94108.3,"c":94120,"v":162200,"usd":1.723538}
{"ts":1746520560000,"o":94120,"h":94127.6,"l":94120,"c":94124.8,"v":13100,"usd":0.13917539}
{"ts":1746520620000,"o":94124.8,"h":94160.6,"l":94118.8,"c":94156.2,"v":171400,"usd":1.82091244}
{"ts":1746520680000,"o":94156.2,"h":94156.1,"l":94130,"c":94130.1,"v":137500,"usd":1.46068915}
{"ts":1746520740000,"o":94130.1,"h":94147.6,"l":94130.1,"c":94147.6,"v":155800,"usd":1.65513068}
{"ts":1746520800000,"o":94147.6,"h":94171.1,"l":94142.3,"c":94142.3,"v":169300,"usd":1.79796164}
{"ts":1746520860000,"o":94142.3,"h":94140,"l":94120.1,"c":94138.8,"v":115400,"usd":1.22606201}
{"ts":1746520920000,"o":94138.8,"h":94139,"l":94120,"c":94139,"v":52300,"usd":0.5556653}
{"ts":1746520980000,"o":94139,"h":94156.5,"l":94134.2,"c":94150,"v":161900,"usd":1.71981686}
{"ts":1746521040000,"o":94150,"h":94173.5,"l":94150,"c":94173.5,"v":120500,"usd":1.27985068}
{"ts":1746521100000,"o":94173.5,"h":94238,"l":94173.4,"c":94211.7,"v":793400,"usd":8.42137266}
{"ts":1746521160000,"o":94211.7,"h":94272,"l":94215.4,"c":94251.4,"v":883100,"usd":9.36934263}
{"ts":1746521220000,"o":94251.4,"h":94250.6,"l":94241.6,"c":94241.6,"v":29900,"usd":0.31726581}
{"ts":1746521280000,"o":94241.6,"h":94240.1,"l":94240.1,"c":94240.1,"v":136500,"usd":1.4484288}
{"ts":1746521340000,"o":94240.1,"h":94262.4,"l":94248,"c":94248,"v":112900,"usd":1.19782095}
{"ts":1746521400000,"o":94248,"h":94241.5,"l":94221.5,"c":94221.5,"v":132000,"usd":1.40069377}
{"ts":1746521460000,"o":94221.5,"h":94249,"l":94220.1,"c":94249,"v":59600,"usd":0.63246671}
{"ts":1746521520000,"o":94249,"h":94287.5,"l":94257.7,"c":94273.3,"v":210300,"usd":2.23062592}
{"ts":1746521580000,"o":94273.3,"h":94274.8,"l":94252,"c":94252,"v":142100,"usd":1.50744227}
{"ts":1746521640000,"o":94252,"h":94259.6,"l":94259.6,"c":94259.6,"v":3800,"usd":0.0403142}
{"ts":1746521700000,"o":94259.6,"h":94276.3,"l":94265.3,"c":94265.3,"v":1800,"usd":0.01909408}
{"ts":1746521760000,"o":94265.3,"h":94265.3,"l":94265.3,"c":94265.3,"v":0,"usd":0}
{"ts":1746521820000,"o":94265.3,"h":94265.2,"l":94265.2,"c":94265.2,"v":64300,"usd":0.68212012}
{"ts":1746521880000,"o":94265.2,"h":94292.3,"l":94261,"c":94292.3,"v":190400,"usd":2.01951135}
{"ts":1746521940000,"o":94292.3,"h":94300,"l":94292.3,"c":94300,"v":124900,"usd":1.32456364}
{"ts":1746522000000,"o":94300,"h":94332.2,"l":94299.9,"c":94329.4,"v":314700,"usd":3.3364168}
{"ts":1746522060000,"o":94329.4,"h":94329.5,"l":94329.3,"c":94329.3,"v":112200,"usd":1.18944347}
{"ts":1746522120000,"o":94329.3,"h":94319.3,"l":94269.9,"c":94269.9,"v":77200,"usd":0.81864662}
{"ts":1746522180000,"o":94269.9,"h":94269.6,"l":94262.6,"c":94262.6,"v":3700,"usd":0.03925109}
{"ts":1746522240000,"o":94262.6,"h":94262.5,"l":94262.5,"c":94262.5,"v":3300,"usd":0.03500871}
{"ts":1746522300000,"o":94262.5,"h":94262.5,"l":94229.6,"c":94229.6,"v":242000,"usd":2.56753135}
{"ts":1746522360000,"o":94229.6,"h":94258,"l":94229.7,"c":94258,"v":139000,"usd":1.47505238}
{"ts":1746522420000,"o":94258,"h":94277,"l":94257.9,"c":94277,"v":12800,"usd":0.13579548}
{"ts":1746522480000,"o":94277,"h":94280,"l":94260,"c":94260,"v":181300,"usd":1.92308278}
{"ts":1746522540000,"o":94260,"h":94250,"l":94221.6,"c":94221.7,"v":277300,"usd":2.94295642}
{"ts":1746522600000,"o":94221.7,"h":94230.9,"l":94210.2,"c":94210.2,"v":24000,"usd":0.25473078}
{"ts":1746522660000,"o":94210.2,"h":94219.8,"l":94210.2,"c":94219.8,"v":40400,"usd":0.428825}
{"ts":1746522720000,"o":94219.8,"h":94226.1,"l":94226.1,"c":94226.1,"v":112100,"usd":1.18969488}
{"ts":1746522780000,"o":94226.1,"h":94219.6,"l":94200,"c":94214.9,"v":292100,"usd":3.10058109}
{"ts":1746522840000,"o":94214.9,"h":94202.7,"l":94189.6,"c":94189.6,"v":111700,"usd":1.18574772}
{"ts":1746522900000,"o":94189.6,"h":94185.2,"l":94179.9,"c":94179.9,"v":101000,"usd":1.07236088}
{"ts":1746522960000,"o":94179.9,"h":94185.6,"l":94170.1,"c":94176.3,"v":89400,"usd":0.94930785}
{"ts":1746523020000,"o":94176.3,"h":94184.6,"l":94171.1,"c":94171.1,"v":113900,"usd":1.20932534}
{"ts":1746523080000,"o":94171.1,"h":94170.1,"l":94170.1,"c":94170.1,"v":6300,"usd":0.06690033}
{"ts":1746523140000,"o":94170.1,"h":94170,"l":94170,"c":94170,"v":16800,"usd":0.17840088}
{"ts":1746523200000,"o":94170,"h":94170,"l":94134.8,"c":94134.8,"v":91900,"usd":0.97592744}
{"ts":1746523260000,"o":94134.8,"h":94154,"l":94134.9,"c":94144.4,"v":36500,"usd":0.3877006}
{"ts":1746523320000,"o":94144.4,"h":94144.3,"l":94123.3,"c":94138.5,"v":236900,"usd":2.51667246}
{"ts":1746523380000,"o":94138.5,"h":94138.5,"l":94138.5,"c":94138.5,"v":0,"usd":0}
{"ts":1746523440000,"o":94138.5,"h":94148.7,"l":94135.1,"c":94148.7,"v":76500,"usd":0.81260078}
{"ts":1746523500000,"o":94148.7,"h":94160.9,"l":94148.5,"c":94148.5,"v":111400,"usd":1.18316746}
{"ts":1746523560000,"o":94148.5,"h":94148.5,"l":94105.9,"c":94110.7,"v":291800,"usd":3.10021398}
{"ts":1746523620000,"o":94110.7,"h":94120,"l":94100,"c":94120,"v":70300,"usd":0.74703356}
{"ts":1746523680000,"o":94120,"h":94144.1,"l":94127,"c":94141,"v":122900,"usd":1.30558977}
{"ts":1746523740000,"o":94141,"h":94148.1,"l":94148.1,"c":94148.1,"v":17900,"usd":0.19012664}
{"ts":1746523800000,"o":94148.1,"h":94148.1,"l":94136.6,"c":94140.2,"v":46900,"usd":0.49818407}
{"ts":1746523860000,"o":94140.2,"h":94166.4,"l":94134.6,"c":94156.8,"v":59100,"usd":0.627726}
{"ts":1746523920000,"o":94156.8,"h":94189.7,"l":94145.7,"c":94145.7,"v":167600,"usd":1.77982665}
{"ts":1746523980000,"o":94145.7,"h":94151.3,"l":94120.2,"c":94145.5,"v":157600,"usd":1.67426874}
{"ts":1746524040000,"o":94145.5,"h":94156.2,"l":94147.1,"c":94156.2,"v":2600,"usd":0.02761532}
{"ts":1746524100000,"o":94156.2,"h":94156.2,"l":94156.2,"c":94156.2,"v":0,"usd":0}
{"ts":1746524160000,"o":94156.2,"h":94169.9,"l":94143.5,"c":94160.3,"v":105100,"usd":1.1161638}
{"ts":1746524220000,"o":94160.3,"h":94166.6,"l":94166.5,"c":94166.5,"v":16600,"usd":0.1762837}
{"ts":1746524280000,"o":94166.5,"h":94154.5,"l":94154.5,"c":94154.5,"v":39600,"usd":0.42058368}
{"ts":1746524340000,"o":94154.5,"h":94144.8,"l":94093.9,"c":94093.9,"v":54100,"usd":0.5747758}
{"ts":1746524400000,"o":94093.9,"h":94093.1,"l":94093,"c":94093,"v":87900,"usd":0.93418362}
{"ts":1746524460000,"o":94093,"h":94103.8,"l":94085.6,"c":94085.6,"v":157100,"usd":1.66965119}
{"ts":1746524520000,"o":94085.6,"h":94089.3,"l":94089.3,"c":94089.3,"v":15000,"usd":0.159423}
{"ts":1746524580000,"o":94089.3,"h":94089.3,"l":94083.7,"c":94083.7,"v":35100,"usd":0.37305772}
{"ts":1746524640000,"o":94083.7,"h":94080,"l":94080,"c":94080,"v":6000,"usd":0.0637758}
{"ts":1746524700000,"o":94080,"h":94080,"l":94080,"c":94080,"v":0,"usd":0}
{"ts":1746524760000,"o":94080,"h":94080.1,"l":94080.1,"c":94080.1,"v":158300,"usd":1.68260236}
{"ts":1746524820000,"o":94080.1,"h":94094,"l":94070,"c":94078.1,"v":221000,"usd":2.34916379}
{"ts":1746524880000,"o":94078.1,"h":94101.2,"l":94077.7,"c":94092.8,"v":122300,"usd":1.29991776}
{"ts":1746524940000,"o":94092.8,"h":94110,"l":94092.8,"c":94110,"v":44300,"usd":0.4707864}
{"ts":1746525000000,"o":94110,"h":94134.1,"l":94116.7,"c":94126,"v":22700,"usd":0.24116055}
{"ts":1746525060000,"o":94126,"h":94135,"l":94105.6,"c":94105.6,"v":112500,"usd":1.19535552}
{"ts":1746525120000,"o":94105.6,"h":94112.8,"l":94100.3,"c":94112.8,"v":116100,"usd":1.23364329}
{"ts":1746525180000,"o":94112.8,"h":94149.4,"l":94113.4,"c":94149.4,"v":52800,"usd":0.56093015}
{"ts":1746525240000,"o":94149.4,"h":94173.7,"l":94150,"c":94173.7,"v":70000,"usd":0.74338616}
{"ts":1746525300000,"o":94173.7,"h":94176.7,"l":94170.6,"c":94176.7,"v":16800,"usd":0.17838868}
{"ts":1746525360000,"o":94176.7,"h":94180.8,"l":94176.7,"c":94180.7,"v":31500,"usd":0.33446841}
{"ts":1746525420000,"o":94180.7,"h":94176.3,"l":94176.2,"c":94176.3,"v":17700,"usd":0.18794568}
{"ts":1746525480000,"o":94176.3,"h":94176.3,"l":94176.3,"c":94176.3,"v":1500,"usd":0.0159276}
{"ts":1746525540000,"o":94176.3,"h":94176.2,"l":94160.4,"c":94160.4,"v":162000,"usd":1.72019296}
{"ts":1746525600000,"o":94160.4,"h":94176.1,"l":94160.5,"c":94176.1,"v":6700,"usd":0.07114634}
{"ts":1746525660000,"o":94176.1,"h":94176.2,"l":94152.7,"c":94152.7,"v":137100,"usd":1.45595856}
{"ts":1746525720000,"o":94152.7,"h":94160,"l":94132.1,"c":94160,"v":72000,"usd":0.76476438}
{"ts":1746525780000,"o":94160,"h":94169.2,"l":94156,"c":94169.2,"v":7400,"usd":0.07858666}
{"ts":1746525840000,"o":94169.2,"h":94166.4,"l":94151.6,"c":94151.6,"v":5100,"usd":0.05416795}
{"ts":1746525900000,"o":94151.6,"h":94151.5,"l":94132.9,"c":94132.9,"v":35000,"usd":0.3717458}
{"ts":1746525960000,"o":94132.9,"h":94132.9,"l":94120,"c":94120,"v":28100,"usd":0.29852229}
{"ts":1746526020000,"o":94120,"h":94129.4,"l":94110.8,"c":94129.4,"v":30500,"usd":0.32403111}
{"ts":1746526080000,"o":94129.4,"h":94140,"l":94129.2,"c":94134,"v":90000,"usd":0.9560686}
{"ts":1746526140000,"o":94134,"h":94134,"l":94134,"c":94134,"v":0,"usd":0}
{"ts":1746526200000,"o":94134,"h":94141.2,"l":94110.9,"c":94138,"v":201200,"usd":2.13739469}
{"ts":1746526260000,"o":94138,"h":94127.3,"l":94109.9,"c":94109.9,"v":11600,"usd":0.12324359}
{"ts":1746526320000,"o":94109.9,"h":94119.3,"l":94095.4,"c":94095.4,"v":166600,"usd":1.77026516}
{"ts":1746526380000,"o":94095.4,"h":94132.9,"l":94095.5,"c":94117.3,"v":61700,"usd":0.6555615}
{"ts":1746526440000,"o":94117.3,"h":94133.9,"l":94106.7,"c":94111.6,"v":102000,"usd":1.0836582}
{"ts":1746526500000,"o":94111.6,"h":94120.8,"l":94109.4,"c":94118.8,"v":15500,"usd":0.16469084}
{"ts":1746526560000,"o":94118.8,"h":94128,"l":94109.4,"c":94109.4,"v":51900,"usd":0.5514426}
{"ts":1746526620000,"o":94109.4,"h":94176.3,"l":94109.5,"c":94176.3,"v":74500,"usd":0.79122644}
{"ts":1746526680000,"o":94176.3,"h":94184.4,"l":94176.3,"c":94184.4,"v":91900,"usd":0.97582665}
{"ts":1746526740000,"o":94184.4,"h":94218,"l":94184.4,"c":94218,"v":172100,"usd":1.82706313}
{"ts":1746526800000,"o":94218,"h":94218,"l":94218,"c":94218,"v":0,"usd":0}
{"ts":1746526860000,"o":94218,"h":94296.5,"l":94213.8,"c":94287.4,"v":353600,"usd":3.7516042}
{"ts":1746526920000,"o":94287.4,"h":94278.3,"l":94240.4,"c":94259.6,"v":80200,"usd":0.85075338}
{"ts":1746526980000,"o":94259.6,"h":94259.6,"l":94259.5,"c":94259.5,"v":61500,"usd":0.6524535}
{"ts":1746527040000,"o":94259.5,"h":94254.8,"l":94217,"c":94217,"v":26400,"usd":0.2801488}
{"ts":1746527100000,"o":94217,"h":94251.6,"l":94217,"c":94251.6,"v":52000,"usd":0.55185996}
{"ts":1746527160000,"o":94251.6,"h":94249.9,"l":94249.9,"c":94249.9,"v":500,"usd":0.00530505}
{"ts":1746527220000,"o":94249.9,"h":94280.6,"l":94213.7,"c":94213.7,"v":405700,"usd":4.30430248}
{"ts":1746527280000,"o":94213.7,"h":94225.1,"l":94213.7,"c":94213.7,"v":91400,"usd":0.97012982}
{"ts":1746527340000,"o":94213.7,"h":94210.1,"l":94189.3,"c":94189.4,"v":72200,"usd":0.7664205}
{"ts":1746527400000,"o":94189.4,"h":94193.1,"l":94179.7,"c":94179.7,"v":102900,"usd":1.09244831}
{"ts":1746527460000,"o":94179.7,"h":94176.2,"l":94155,"c":94155,"v":26500,"usd":0.28142664}
{"ts":1746527520000,"o":94155,"h":94177.7,"l":94154.2,"c":94177.7,"v":11400,"usd":0.12107456}
{"ts":1746527580000,"o":94177.7,"h":94188.6,"l":94177.7,"c":94188.6,"v":107700,"usd":1.14355884}
{"ts":1746527640000,"o":94188.6,"h":94192.9,"l":94146.2,"c":94150.9,"v":90700,"usd":0.96311367}
{"ts":1746527700000,"o":94150.9,"h":94175.7,"l":94157.5,"c":94165.9,"v":5800,"usd":0.06159618}
{"ts":1746527760000,"o":94165.9,"h":94165.9,"l":94152.7,"c":94152.7,"v":100700,"usd":1.06940338}
{"ts":1746527820000,"o":94152.7,"h":94185.4,"l":94173.4,"c":94178.3,"v":19900,"usd":0.21130341}
{"ts":1746527880000,"o":94178.3,"h":94208.2,"l":94190,"c":94208.2,"v":98700,"usd":1.04768663}
{"ts":1746527940000,"o":94208.2,"h":94196.4,"l":94143.3,"c":94143.3,"v":67400,"usd":0.71577452}
{"ts":1746528000000,"o":94143.3,"h":94156.3,"l":94123.1,"c":94123.1,"v":33100,"usd":0.35158863}
{"ts":1746528060000,"o":94123.1,"h":94130,"l":94101.1,"c":94114.2,"v":127200,"usd":1.35141645}
{"ts":1746528120000,"o":94114.2,"h":94101.1,"l":94017.6,"c":94026.5,"v":1080200,"usd":11.48250333}
{"ts":1746528180000,"o":94026.5,"h":94061,"l":94020.7,"c":94020.7,"v":215800,"usd":2.29468181}
{"ts":1746528240000,"o":94020.7,"h":94058,"l":94021.9,"c":94058,"v":23100,"usd":0.24565979}
{"ts":1746528300000,"o":94058,"h":94058,"l":94015.2,"c":94037.5,"v":191600,"usd":2.03753675}
{"ts":1746528360000,"o":94037.5,"h":94046.7,"l":93926.3,"c":93939.1,"v":2280800,"usd":24.26903797}
{"ts":1746528420000,"o":93939.1,"h":93979.9,"l":93910.5,"c":93920,"v":535200,"usd":5.69686566}
{"ts":1746528480000,"o":93920,"h":93913,"l":93861.1,"c":93892.7,"v":392600,"usd":4.18143758}
{"ts":1746528540000,"o":93892.7,"h":93889.5,"l":93842,"c":93859.1,"v":570200,"usd":6.07501544}
{"ts":1746528600000,"o":93859.1,"h":93884,"l":93855.7,"c":93883,"v":193800,"usd":2.06456722}
{"ts":1746528660000,"o":93883,"h":93909.8,"l":93840.3,"c":93861,"v":529400,"usd":5.63942256}
{"ts":1746528720000,"o":93861,"h":93861,"l":93828.7,"c":93839.8,"v":63000,"usd":0.67131631}
{"ts":1746528780000,"o":93839.8,"h":93855.4,"l":93820.1,"c":93855.4,"v":574700,"usd":6.12446559}
{"ts":1746528840000,"o":93855.4,"h":93859.9,"l":93836.3,"c":93855.8,"v":51800,"usd":0.55193823}
{"ts":1746528900000,"o":93855.8,"h":93928.6,"l":93859.7,"c":93897.5,"v":722300,"usd":7.69269713}
{"ts":1746528960000,"o":93897.5,"h":93897.5,"l":93876.5,"c":93889.8,"v":207300,"usd":2.20815254}
{"ts":1746529020000,"o":93889.8,"h":93910.4,"l":93876.4,"c":93876.4,"v":243600,"usd":2.59453649}
{"ts":1746529080000,"o":93876.4,"h":93899.9,"l":93854.6,"c":93898.5,"v":76700,"usd":0.81714244}
{"ts":1746529140000,"o":93898.5,"h":93901.7,"l":93881.4,"c":93901.7,"v":135500,"usd":1.44328091}
{"ts":1746529200000,"o":93901.7,"h":93919.9,"l":93887.5,"c":93887.6,"v":64800,"usd":0.69011021}
{"ts":1746529260000,"o":93887.6,"h":93926.2,"l":93905.5,"c":93917.1,"v":243500,"usd":2.59268125}
{"ts":1746529320000,"o":93917.1,"h":93975.8,"l":93887.1,"c":93975.8,"v":403500,"usd":4.29617018}
{"ts":1746529380000,"o":93975.8,"h":93976.8,"l":93942.3,"c":93942.3,"v":43300,"usd":0.46078239}
{"ts":1746529440000,"o":93942.3,"h":93977.6,"l":93934.8,"c":93977.6,"v":61600,"usd":0.65567791}
{"ts":1746529500000,"o":93977.6,"h":94005.5,"l":93977.6,"c":93985.3,"v":116900,"usd":1.24362721}
{"ts":1746529560000,"o":93985.3,"h":93993.6,"l":93993.5,"c":93993.6,"v":47500,"usd":0.5053525}
{"ts":1746529620000,"o":93993.6,"h":94023.2,"l":93993.6,"c":94009.9,"v":155800,"usd":1.65742454}
{"ts":1746529680000,"o":94009.9,"h":94018.5,"l":93995.8,"c":93995.8,"v":60300,"usd":0.64145158}
{"ts":1746529740000,"o":93995.8,"h":93993.5,"l":93957.5,"c":93980,"v":184400,"usd":1.96214502}
{"ts":1746529800000,"o":93980,"h":93998.8,"l":93990.2,"c":93998.8,"v":21200,"usd":0.22554458}
{"ts":1746529860000,"o":93998.8,"h":94010,"l":93982.4,"c":94010,"v":36800,"usd":0.39150153}
{"ts":1746529920000,"o":94010,"h":94010,"l":94010,"c":94010,"v":0,"usd":0}
{"ts":1746529980000,"o":94010,"h":94017.8,"l":94008.7,"c":94008.7,"v":94600,"usd":1.00619448}
{"ts":1746530040000,"o":94008.7,"h":94009.5,"l":93993.4,"c":93993.4,"v":45700,"usd":0.48615129}
{"ts":1746530100000,"o":93993.4,"h":93985.3,"l":93967.6,"c":93967.6,"v":106100,"usd":1.12892648}
{"ts":1746530160000,"o":93967.6,"h":93961.1,"l":93933.8,"c":93933.8,"v":22300,"usd":0.23738659}
{"ts":1746530220000,"o":93933.8,"h":93930.2,"l":93919.7,"c":93930,"v":143700,"usd":1.53000694}
{"ts":1746530280000,"o":93930,"h":93934.3,"l":93934.3,"c":93934.3,"v":6100,"usd":0.06493877}
{"ts":1746530340000,"o":93934.3,"h":94008,"l":93934.2,"c":93993.6,"v":37000,"usd":0.39372283}
{"ts":1746530400000,"o":93993.6,"h":93980,"l":93960.1,"c":93960.1,"v":1800,"usd":0.01915525}
{"ts":1746530460000,"o":93960.1,"h":93965.7,"l":93960.1,"c":93965.7,"v":61500,"usd":0.6545319}
{"ts":1746530520000,"o":93965.7,"h":93988.9,"l":93960.1,"c":93988.9,"v":171600,"usd":1.82614986}
{"ts":1746530580000,"o":93988.9,"h":94010,"l":93956,"c":94009,"v":372700,"usd":3.96509865}
{"ts":1746530640000,"o":94009,"h":94009.5,"l":93919.6,"c":93919.6,"v":531400,"usd":5.65463392}
{"ts":1746530700000,"o":93919.6,"h":93934.3,"l":93877.6,"c":93892.7,"v":414100,"usd":4.4099405}
{"ts":1746530760000,"o":93892.7,"h":93891.3,"l":93857,"c":93857,"v":20000,"usd":0.21306082}
{"ts":1746530820000,"o":93857,"h":93883.5,"l":93852.4,"c":93880.1,"v":80400,"usd":0.85656158}
{"ts":1746530880000,"o":93880.1,"h":93880,"l":93851.7,"c":93851.7,"v":117300,"usd":1.24953831}
{"ts":1746530940000,"o":93851.7,"h":93870,"l":93840.4,"c":93840.4,"v":52800,"usd":0.56259835}
{"ts":1746531000000,"o":93840.4,"h":93855.4,"l":93840.4,"c":93840.4,"v":29500,"usd":0.31434712}
{"ts":1746531060000,"o":93840.4,"h":93887.8,"l":93851.5,"c":93874.8,"v":196600,"usd":2.09438422}
{"ts":1746531120000,"o":93874.8,"h":93874.6,"l":93803.6,"c":93850,"v":251800,"usd":2.68351993}
{"ts":1746531180000,"o":93850,"h":93906.9,"l":93842.4,"c":93842.4,"v":107100,"usd":1.14088417}
{"ts":1746531240000,"o":93842.4,"h":93832.9,"l":93790.7,"c":93790.7,"v":237500,"usd":2.53187307}
{"ts":1746531300000,"o":93790.7,"h":93828.2,"l":93790.8,"c":93818.9,"v":113400,"usd":1.20882622}
{"ts":1746531360000,"o":93818.9,"h":93820,"l":93795.7,"c":93820,"v":9600,"usd":0.10234078}
{"ts":1746531420000,"o":93820,"h":93880,"l":93830,"c":93880,"v":66800,"usd":0.71169723}
{"ts":1746531480000,"o":93880,"h":93919.9,"l":93874.9,"c":93919.9,"v":182200,"usd":1.94026465}
{"ts":1746531540000,"o":93919.9,"h":93926.3,"l":93899.5,"c":93900,"v":250000,"usd":2.66186509}
{"ts":1746531600000,"o":93900,"h":93899.5,"l":93856.6,"c":93856.6,"v":31000,"usd":0.33022905}
{"ts":1746531660000,"o":93856.6,"h":93860.1,"l":93842.6,"c":93847,"v":128800,"usd":1.3723888}
{"ts":1746531720000,"o":93847,"h":93840.8,"l":93781,"c":93781,"v":327000,"usd":3.48631347}
{"ts":1746531780000,"o":93781,"h":93808.7,"l":93776.9,"c":93808.7,"v":86100,"usd":0.91810329}
{"ts":1746531840000,"o":93808.7,"h":93830,"l":93798.8,"c":93829.9,"v":47900,"usd":0.51064301}
{"ts":1746531900000,"o":93829.9,"h":93839.9,"l":93822.3,"c":93830.6,"v":99100,"usd":1.05616913}
{"ts":1746531960000,"o":93830.6,"h":93859.9,"l":93830.6,"c":93845.6,"v":34500,"usd":0.36763431}
{"ts":1746532020000,"o":93845.6,"h":93859.9,"l":93834.2,"c":93844.2,"v":32500,"usd":0.34632258}
{"ts":1746532080000,"o":93844.2,"h":93840.6,"l":93774.2,"c":93774.3,"v":114000,"usd":1.21503073}
{"ts":1746532140000,"o":93774.3,"h":93788.5,"l":93769.9,"c":93769.9,"v":15300,"usd":0.16316316}
{"ts":1746532200000,"o":93769.9,"h":93769.8,"l":93758,"c":93758.1,"v":92300,"usd":0.98441524}
{"ts":1746532260000,"o":93758.1,"h":93780,"l":93750.1,"c":93750.1,"v":419600,"usd":4.47482394}
{"ts":1746532320000,"o":93750.1,"h":93765.5,"l":93710.4,"c":93718.9,"v":266200,"usd":2.83987245}
{"ts":1746532380000,"o":93718.9,"h":93729.9,"l":93689.1,"c":93704.6,"v":531200,"usd":5.66919702}
{"ts":1746532440000,"o":93704.6,"h":93704.6,"l":93664.7,"c":93676.5,"v":181100,"usd":1.9330194}
{"ts":1746532500000,"o":93676.5,"h":93700,"l":93670.2,"c":93680.9,"v":127100,"usd":1.35672444}
{"ts":1746532560000,"o":93680.9,"h":93716,"l":93680.9,"c":93709.7,"v":72200,"usd":0.77057299}
{"ts":1746532620000,"o":93709.7,"h":93743.9,"l":93712.4,"c":93739.9,"v":285500,"usd":3.04561967}
{"ts":1746532680000,"o":93739.9,"h":93762.4,"l":93736.7,"c":93760,"v":93900,"usd":1.00162297}
{"ts":1746532740000,"o":93760,"h":93773.7,"l":93736.6,"c":93773.7,"v":72900,"usd":0.77759969}
{"ts":1746532800000,"o":93773.7,"h":93783.6,"l":93757.1,"c":93780.7,"v":33100,"usd":0.35299059}
{"ts":1746532860000,"o":93780.7,"h":93780,"l":93773.8,"c":93773.8,"v":71800,"usd":0.76566408}
{"ts":1746532920000,"o":93773.8,"h":93771.6,"l":93748.6,"c":93755.3,"v":66000,"usd":0.703923}
{"ts":1746532980000,"o":93755.3,"h":93765.3,"l":93754.2,"c":93765,"v":33500,"usd":0.35730116}
{"ts":1746533040000,"o":93765,"h":93829.9,"l":93757.2,"c":93819.8,"v":311200,"usd":3.3182568}
{"ts":1746533100000,"o":93819.8,"h":93820,"l":93819.8,"c":93820,"v":53600,"usd":0.57130632}
{"ts":1746533160000,"o":93820,"h":93843.8,"l":93824.9,"c":93841.5,"v":87100,"usd":0.92826643}
{"ts":1746533220000,"o":93841.5,"h":93881.4,"l":93843.7,"c":93850.9,"v":628100,"usd":6.69164359}
{"ts":1746533280000,"o":93850.9,"h":93850.9,"l":93834,"c":93834,"v":64700,"usd":0.68947495}
{"ts":1746533340000,"o":93834,"h":93867.5,"l":93834,"c":93855.1,"v":174400,"usd":1.85839538}
{"ts":1746533400000,"o":93855.1,"h":93855.5,"l":93826.4,"c":93826.4,"v":142600,"usd":1.51966315}
{"ts":1746533460000,"o":93826.4,"h":93826.4,"l":93817.4,"c":93817.4,"v":41100,"usd":0.43804545}
{"ts":1746533520000,"o":93817.4,"h":93817.4,"l":93780,"c":93780,"v":43700,"usd":0.46589531}
{"ts":1746533580000,"o":93780,"h":93766.7,"l":93730,"c":93741.8,"v":366600,"usd":3.91066279}
{"ts":1746533640000,"o":93741.8,"h":93744.2,"l":93727.7,"c":93727.7,"v":105000,"usd":1.12016767}
{"ts":1746533700000,"o":93727.7,"h":93760,"l":93722.7,"c":93760,"v":119700,"usd":1.27700507}
{"ts":1746533760000,"o":93760,"h":93808.5,"l":93756.6,"c":93804.5,"v":32100,"usd":0.34227835}
{"ts":1746533820000,"o":93804.5,"h":93829.9,"l":93771,"c":93771,"v":151600,"usd":1.61582271}
{"ts":1746533880000,"o":93771,"h":93774.7,"l":93746.5,"c":93774.7,"v":75900,"usd":0.80951989}
{"ts":1746533940000,"o":93774.7,"h":93820,"l":93771.8,"c":93813.5,"v":32200,"usd":0.34330053}
{"ts":1746534000000,"o":93813.5,"h":93830,"l":93810.1,"c":93830,"v":22500,"usd":0.23982673}
{"ts":1746534060000,"o":93830,"h":93830,"l":93815.8,"c":93815.8,"v":127700,"usd":1.360991}
{"ts":1746534120000,"o":93815.8,"h":93820,"l":93796.4,"c":93820,"v":13000,"usd":0.13858619}
{"ts":1746534180000,"o":93820,"h":93830,"l":93815.1,"c":93815.1,"v":19900,"usd":0.21208709}
{"ts":1746534240000,"o":93815.1,"h":93829.8,"l":93810.1,"c":93829.8,"v":11300,"usd":0.12043952}
{"ts":1746534300000,"o":93829.8,"h":93830,"l":93810.4,"c":93816.5,"v":135100,"usd":1.43986173}
{"ts":1746534360000,"o":93816.5,"h":93811.8,"l":93755.1,"c":93759.8,"v":35700,"usd":0.38064121}
{"ts":1746534420000,"o":93759.8,"h":93779.9,"l":93756.3,"c":93758.9,"v":29600,"usd":0.31564811}
{"ts":1746534480000,"o":93758.9,"h":93758.9,"l":93740.1,"c":93748.2,"v":42100,"usd":0.44907823}
{"ts":1746534540000,"o":93748.2,"h":93763.7,"l":93740.7,"c":93763.7,"v":7200,"usd":0.07679727}
{"ts":1746534600000,"o":93763.7,"h":93790,"l":93758.9,"c":93790,"v":8500,"usd":0.09065509}
{"ts":1746534660000,"o":93790,"h":93847.3,"l":93799.9,"c":93846.6,"v":165900,"usd":1.76793172}
{"ts":1746534720000,"o":93846.6,"h":93889,"l":93839.4,"c":93841,"v":434400,"usd":4.62760329}
{"ts":1746534780000,"o":93841,"h":93857.5,"l":93800.1,"c":93857.5,"v":131700,"usd":1.40356544}
{"ts":1746534840000,"o":93857.5,"h":93949.9,"l":93860,"c":93939.1,"v":356100,"usd":3.79229822}
{"ts":1746534900000,"o":93939.1,"h":93942.2,"l":93870.5,"c":93888.3,"v":81600,"usd":0.86901998}
{"ts":1746534960000,"o":93888.3,"h":93906.6,"l":93870.7,"c":93882.5,"v":38200,"usd":0.4068678}
{"ts":1746535020000,"o":93882.5,"h":93920.3,"l":93871.9,"c":93918,"v":174200,"usd":1.85501064}
{"ts":1746535080000,"o":93918,"h":93920.2,"l":93903.6,"c":93903.6,"v":103700,"usd":1.10424102}
{"ts":1746535140000,"o":93903.6,"h":93928.6,"l":93909,"c":93928.6,"v":46600,"usd":0.49619525}
{"ts":1746535200000,"o":93928.6,"h":93944,"l":93929.8,"c":93936,"v":35000,"usd":0.37258668}
{"ts":1746535260000,"o":93936,"h":93930,"l":93886.1,"c":93927.8,"v":146200,"usd":1.55674111}
{"ts":1746535320000,"o":93927.8,"h":93950,"l":93930.6,"c":93950,"v":118600,"usd":1.26253339}
{"ts":1746535380000,"o":93950,"h":93988.7,"l":93959.9,"c":93963.5,"v":84300,"usd":0.8971163}
{"ts":1746535440000,"o":93963.5,"h":93973,"l":93960,"c":93960,"v":26500,"usd":0.28199969}
{"ts":1746535500000,"o":93960,"h":93980,"l":93958.6,"c":93970.9,"v":124700,"usd":1.32708874}
{"ts":1746535560000,"o":93970.9,"h":93960,"l":93904.8,"c":93904.8,"v":218600,"usd":2.32712887}
{"ts":1746535620000,"o":93904.8,"h":93927.2,"l":93899.7,"c":93927.2,"v":51100,"usd":0.54417396}
{"ts":1746535680000,"o":93927.2,"h":93988.4,"l":93930,"c":93988.4,"v":37400,"usd":0.39805243}
{"ts":1746535740000,"o":93988.4,"h":94000,"l":93986.4,"c":93987.9,"v":138500,"usd":1.47344596}
{"ts":1746535800000,"o":93987.9,"h":94002.7,"l":93935.5,"c":93935.5,"v":382100,"usd":4.06541456}
{"ts":1746535860000,"o":93935.5,"h":93948.7,"l":93924.1,"c":93942.5,"v":82500,"usd":0.87819359}
{"ts":1746535920000,"o":93942.5,"h":93971.9,"l":93930.7,"c":93971.9,"v":38400,"usd":0.40873815}
{"ts":1746535980000,"o":93971.9,"h":93979.9,"l":93926.3,"c":93947.9,"v":238400,"usd":2.53740259}
{"ts":1746536040000,"o":93947.9,"h":93945.3,"l":93927.3,"c":93927.3,"v":24700,"usd":0.26294684}
{"ts":1746536100000,"o":93927.3,"h":93938.2,"l":93926.3,"c":93926.3,"v":49800,"usd":0.53016225}
{"ts":1746536160000,"o":93926.3,"h":93938.3,"l":93926.3,"c":93938.3,"v":72300,"usd":0.76967981}
{"ts":1746536220000,"o":93938.3,"h":93926.4,"l":93909.3,"c":93921.8,"v":314000,"usd":3.34313253}
{"ts":1746536280000,"o":93921.8,"h":93938.3,"l":93916.6,"c":93916.6,"v":152100,"usd":1.6192058}
{"ts":1746536340000,"o":93916.6,"h":93922.1,"l":93910.1,"c":93910.2,"v":48500,"usd":0.51639217}
{"ts":1746536400000,"o":93910.2,"h":93903.2,"l":93903.2,"c":93903.2,"v":1100,"usd":0.01171423}
{"ts":1746536460000,"o":93903.2,"h":93914.4,"l":93903.1,"c":93903.1,"v":136700,"usd":1.45563539}
{"ts":1746536520000,"o":93903.1,"h":93903.1,"l":93850.1,"c":93877.5,"v":528500,"usd":5.62977792}
{"ts":1746536580000,"o":93877.5,"h":93884,"l":93877.5,"c":93883.9,"v":16500,"usd":0.17575115}
{"ts":1746536640000,"o":93883.9,"h":93876.2,"l":93860,"c":93862,"v":88000,"usd":0.93748782}
{"ts":1746536700000,"o":93862,"h":93892.2,"l":93813.2,"c":93835,"v":325500,"usd":3.46782689}
{"ts":1746536760000,"o":93835,"h":93826,"l":93784.9,"c":93784.9,"v":48900,"usd":0.52131308}
{"ts":1746536820000,"o":93784.9,"h":93806.4,"l":93787.5,"c":93806.4,"v":51400,"usd":0.54804694}
{"ts":1746536880000,"o":93806.4,"h":93787.7,"l":93742.2,"c":93763,"v":289400,"usd":3.08600604}
{"ts":1746536940000,"o":93763,"h":93760.4,"l":93719.7,"c":93719.7,"v":375800,"usd":4.00877793}
{"ts":1746537000000,"o":93719.7,"h":93719,"l":93684.1,"c":93710.4,"v":364500,"usd":3.88975797}
{"ts":1746537060000,"o":93710.4,"h":93732.4,"l":93715,"c":93730,"v":425600,"usd":4.5409685}
{"ts":1746537120000,"o":93730,"h":93737.8,"l":93713.1,"c":93723.7,"v":121700,"usd":1.29847363}
{"ts":1746537180000,"o":93723.7,"h":93719.7,"l":93710,"c":93719.7,"v":51200,"usd":0.54635624}
{"ts":1746537240000,"o":93719.7,"h":93739.9,"l":93719.8,"c":93739.2,"v":29700,"usd":0.31685331}
{"ts":1746537300000,"o":93739.2,"h":93744.3,"l":93710,"c":93710,"v":161800,"usd":1.72638368}
{"ts":1746537360000,"o":93710,"h":93739.9,"l":93710.1,"c":93739.9,"v":100400,"usd":1.07137757}
{"ts":1746537420000,"o":93739.9,"h":93731.2,"l":93710.1,"c":93731.2,"v":45300,"usd":0.48335155}
{"ts":1746537480000,"o":93731.2,"h":93740,"l":93710.1,"c":93739.9,"v":25900,"usd":0.2763239}
{"ts":1746537540000,"o":93739.9,"h":93738.9,"l":93710.8,"c":93727.4,"v":33900,"usd":0.3616641}
{"ts":1746537600000,"o":93727.4,"h":93744.4,"l":93720.2,"c":93740.9,"v":80900,"usd":0.86305855}
{"ts":1746537660000,"o":93740.9,"h":93766.6,"l":93740.1,"c":93766.6,"v":69700,"usd":0.74343337}
{"ts":1746537720000,"o":93766.6,"h":93825.6,"l":93750,"c":93750,"v":854700,"usd":9.11057405}
{"ts":1746537780000,"o":93750,"h":93787.5,"l":93750.1,"c":93755.1,"v":58400,"usd":0.622809}
{"ts":1746537840000,"o":93755.1,"h":93799.3,"l":93766.3,"c":93799.3,"v":72200,"usd":0.76979521}
{"ts":1746537900000,"o":93799.3,"h":93815.3,"l":93797.8,"c":93815.3,"v":106600,"usd":1.1364796}
{"ts":1746537960000,"o":93815.3,"h":93830,"l":93819.9,"c":93830,"v":594900,"usd":6.34085226}
{"ts":1746538020000,"o":93830,"h":93841.3,"l":93832,"c":93841.3,"v":610900,"usd":6.51054359}
{"ts":1746538080000,"o":93841.3,"h":93841.3,"l":93738.5,"c":93738.5,"v":1587100,"usd":16.91380759}
{"ts":1746538140000,"o":93738.5,"h":93738.2,"l":93710,"c":93733.7,"v":203100,"usd":2.16692659}
{"ts":1746538200000,"o":93733.7,"h":93733.7,"l":93706.5,"c":93712.3,"v":119800,"usd":1.27830614}
{"ts":1746538260000,"o":93712.3,"h":93732.2,"l":93689.8,"c":93689.8,"v":263200,"usd":2.80894584}
{"ts":1746538320000,"o":93689.8,"h":93744,"l":93689.1,"c":93727.9,"v":1111100,"usd":11.85469915}
{"ts":1746538380000,"o":93727.9,"h":93849.9,"l":93722.5,"c":93745.5,"v":777400,"usd":8.28812928}
{"ts":1746538440000,"o":93745.5,"h":93800,"l":93689.6,"c":93775.4,"v":752400,"usd":8.02695726}
{"ts":1746538500000,"o":93775.4,"h":93778.3,"l":93700,"c":93700.2,"v":397700,"usd":4.24236166}
{"ts":1746538560000,"o":93700.2,"h":93811.9,"l":93700.1,"c":93749.7,"v":500700,"usd":5.33956081}
{"ts":1746538620000,"o":93749.7,"h":93781.4,"l":93720.2,"c":93758.6,"v":236800,"usd":2.52569352}
{"ts":1746538680000,"o":93758.6,"h":93809.9,"l":93712.5,"c":93720,"v":661500,"usd":7.05482484}
{"ts":1746538740000,"o":93720,"h":93723.5,"l":93681.2,"c":93723.5,"v":487000,"usd":5.19742509}
{"ts":1746538800000,"o":93723.5,"h":93799.9,"l":93718.9,"c":93793.9,"v":204900,"usd":2.18501633}
{"ts":1746538860000,"o":93793.9,"h":93841,"l":93740.1,"c":93841,"v":431700,"usd":4.60367658}
{"ts":1746538920000,"o":93841,"h":93916,"l":93820.3,"c":93876.5,"v":532900,"usd":5.67760601}
{"ts":1746538980000,"o":93876.5,"h":93954.1,"l":93888.4,"c":93924.5,"v":460100,"usd":4.89815514}
{"ts":1746539040000,"o":93924.5,"h":93999,"l":93912.4,"c":93932.8,"v":867700,"usd":9.23331966}
{"ts":1746539100000,"o":93932.8,"h":93980,"l":93915,"c":93918,"v":293700,"usd":3.12595196}
{"ts":1746539160000,"o":93918,"h":93995.4,"l":93891.9,"c":93962.9,"v":207800,"usd":2.21193965}
{"ts":1746539220000,"o":93962.9,"h":93970,"l":93755.2,"c":93831.4,"v":2533300,"usd":26.98528928}
{"ts":1746539280000,"o":93831.4,"h":93831.4,"l":93729.4,"c":93736.7,"v":1191100,"usd":12.70204141}
{"ts":1746539340000,"o":93736.7,"h":93780.6,"l":93705.8,"c":93780.6,"v":313400,"usd":3.3435427}
{"ts":1746539400000,"o":93780.6,"h":93801.9,"l":93731.8,"c":93753.8,"v":194900,"usd":2.07838745}
{"ts":1746539460000,"o":93753.8,"h":93746.5,"l":93634.4,"c":93654.2,"v":875400,"usd":9.34337473}
{"ts":1746539520000,"o":93654.2,"h":93654.2,"l":93515.8,"c":93586.3,"v":1727500,"usd":18.46379528}
{"ts":1746539580000,"o":93586.3,"h":93586.3,"l":93299.7,"c":93397.1,"v":9926300,"usd":106.22052444}
{"ts":1746539640000,"o":93397.1,"h":93494.9,"l":93397,"c":93415.5,"v":2015200,"usd":21.56317914}
{"ts":1746539700000,"o":93415.5,"h":93417,"l":93310.4,"c":93397.1,"v":3356300,"usd":35.94994066}
{"ts":1746539760000,"o":93397.1,"h":93488.5,"l":93372.4,"c":93488.5,"v":784700,"usd":8.40028805}
{"ts":1746539820000,"o":93488.5,"h":93597.3,"l":93487.5,"c":93590.3,"v":1063400,"usd":11.3677271}
{"ts":1746539880000,"o":93590.3,"h":93628,"l":93577.6,"c":93592.1,"v":1151500,"usd":12.30236366}
{"ts":1746539940000,"o":93592.1,"h":93656,"l":93592.2,"c":93612.3,"v":507600,"usd":5.42131853}
{"ts":1746540000000,"o":93612.3,"h":93616.9,"l":93560.2,"c":93568.5,"v":375100,"usd":4.00813576}
{"ts":1746540060000,"o":93568.5,"h":93722.8,"l":93561,"c":93722.8,"v":1341300,"usd":14.32259889}
{"ts":1746540120000,"o":93722.8,"h":93998.7,"l":93730,"c":93988.8,"v":2760300,"usd":29.40450208}
{"ts":1746540180000,"o":93988.8,"h":93998.7,"l":93930.1,"c":93966.7,"v":1060400,"usd":11.2845191}
{"ts":1746540240000,"o":93966.7,"h":93965.5,"l":93884.9,"c":93965.5,"v":567700,"usd":6.04459922}
{"ts":1746540300000,"o":93965.5,"h":93939.5,"l":93884.7,"c":93898.7,"v":265100,"usd":2.82309154}
{"ts":1746540360000,"o":93898.7,"h":93939.9,"l":93879.2,"c":93879.2,"v":340900,"usd":3.63017196}
{"ts":1746540420000,"o":93879.2,"h":93939.9,"l":93881.6,"c":93882.7,"v":673800,"usd":7.17553985}
{"ts":1746540480000,"o":93882.7,"h":93879.1,"l":93804.2,"c":93826.6,"v":159900,"usd":1.70401898}
{"ts":1746540540000,"o":93826.6,"h":93973.7,"l":93832.2,"c":93939.8,"v":536100,"usd":5.70833575}
{"ts":1746540600000,"o":93939.8,"h":94089.2,"l":93948.6,"c":94030,"v":553400,"usd":5.88559003}
{"ts":1746540660000,"o":94030,"h":94059.9,"l":94010.5,"c":94014.1,"v":464300,"usd":4.93685928}
{"ts":1746540720000,"o":94014.1,"h":94035.4,"l":93977.1,"c":94020.3,"v":438600,"usd":4.66508845}
{"ts":1746540780000,"o":94020.3,"h":94155.9,"l":94023.5,"c":94091.2,"v":1085600,"usd":11.53728139}
{"ts":1746540840000,"o":94091.2,"h":94091.2,"l":94055.4,"c":94076.1,"v":406500,"usd":4.32096368}
{"ts":1746540900000,"o":94076.1,"h":94105.3,"l":94009.8,"c":94009.8,"v":925300,"usd":9.83479569}
{"ts":1746540960000,"o":94009.8,"h":94059.6,"l":94003.1,"c":94044.3,"v":580400,"usd":6.17210548}
{"ts":1746541020000,"o":94044.3,"h":94197,"l":94044.4,"c":94197,"v":906700,"usd":9.63197375}
{"ts":1746541080000,"o":94197,"h":94271.5,"l":94161.2,"c":94271.5,"v":886200,"usd":9.40619532}
{"ts":1746541140000,"o":94271.5,"h":94275.9,"l":94212.2,"c":94241.2,"v":658100,"usd":6.98286245}
{"ts":1746541200000,"o":94241.2,"h":94426.3,"l":94213.6,"c":94332,"v":1586700,"usd":16.82148215}
{"ts":1746541260000,"o":94332,"h":94453.2,"l":94332,"c":94384.5,"v":745200,"usd":7.89400765}
{"ts":1746541320000,"o":94384.5,"h":94399.4,"l":94330.4,"c":94364.9,"v":467400,"usd":4.95343965}
{"ts":1746541380000,"o":94364.9,"h":94607.9,"l":94358.6,"c":94585.8,"v":2702600,"usd":28.59711006}
{"ts":1746541440000,"o":94585.8,"h":94635.2,"l":94493.3,"c":94517.3,"v":1480400,"usd":15.65572475}
{"ts":1746541500000,"o":94517.3,"h":94547.3,"l":94424.4,"c":94433,"v":779300,"usd":8.24689969}
{"ts":1746541560000,"o":94433,"h":94447,"l":94366.3,"c":94366.4,"v":437600,"usd":4.6355077}
{"ts":1746541620000,"o":94366.4,"h":94380.6,"l":94314.7,"c":94314.7,"v":400500,"usd":4.24430929}
{"ts":1746541680000,"o":94314.7,"h":94320.7,"l":94277.6,"c":94303.5,"v":661900,"usd":7.01917301}
{"ts":1746541740000,"o":94303.5,"h":94312.6,"l":94262.8,"c":94262.8,"v":306000,"usd":3.24548627}
{"ts":1746541800000,"o":94262.8,"h":94280.8,"l":94234.1,"c":94273.6,"v":723600,"usd":7.67783223}
{"ts":1746541860000,"o":94273.6,"h":94308.1,"l":94240.3,"c":94240.3,"v":190700,"usd":2.02261006}
{"ts":1746541920000,"o":94240.3,"h":94247.4,"l":94156.4,"c":94205.9,"v":596000,"usd":6.32603153}
{"ts":1746541980000,"o":94205.9,"h":94253.2,"l":94192.7,"c":94215.5,"v":245800,"usd":2.60885921}
{"ts":1746542040000,"o":94215.5,"h":94263.6,"l":94200.2,"c":94263.6,"v":197200,"usd":2.09294192}
{"ts":1746542100000,"o":94263.6,"h":94409.5,"l":94263.6,"c":94367.6,"v":956100,"usd":10.13092781}
{"ts":1746542160000,"o":94367.6,"h":94461.8,"l":94330.1,"c":94429.8,"v":836000,"usd":8.85452132}
{"ts":1746542220000,"o":94429.8,"h":94403.3,"l":94305,"c":94305,"v":400500,"usd":4.24396651}
{"ts":1746542280000,"o":94305,"h":94305,"l":94264.1,"c":94264.2,"v":220600,"usd":2.34003025}
{"ts":1746542340000,"o":94264.2,"h":94311.2,"l":94264.3,"c":94268.9,"v":314200,"usd":3.33257117}
{"ts":1746542400000,"o":94268.9,"h":94279.1,"l":94264.1,"c":94264.1,"v":141000,"usd":1.49579833}
{"ts":1746542460000,"o":94264.1,"h":94271.6,"l":94234.1,"c":94260,"v":109300,"usd":1.15962475}
{"ts":1746542520000,"o":94260,"h":94273.4,"l":94230.6,"c":94230.6,"v":198000,"usd":2.10092947}
{"ts":1746542580000,"o":94230.6,"h":94268.6,"l":94234.4,"c":94234.4,"v":196200,"usd":2.08173716}
{"ts":1746542640000,"o":94234.4,"h":94234.4,"l":94225.3,"c":94225.3,"v":32800,"usd":0.3480853}
{"ts":1746542700000,"o":94225.3,"h":94242.3,"l":94225.3,"c":94242.3,"v":179500,"usd":1.90489555}
{"ts":1746542760000,"o":94242.3,"h":94235.6,"l":94148.8,"c":94148.8,"v":488800,"usd":5.18994299}
{"ts":1746542820000,"o":94148.8,"h":94202.6,"l":94143.2,"c":94196.5,"v":285200,"usd":3.02898067}
{"ts":1746542880000,"o":94196.5,"h":94289.9,"l":94175.8,"c":94235,"v":243300,"usd":2.58212522}
{"ts":1746542940000,"o":94235,"h":94333.9,"l":94230.1,"c":94323.5,"v":223200,"usd":2.36732193}
{"ts":1746543000000,"o":94323.5,"h":94306,"l":94270.1,"c":94304.7,"v":67200,"usd":0.71267906}
{"ts":1746543060000,"o":94304.7,"h":94303.8,"l":94224.5,"c":94276.2,"v":426000,"usd":4.51894623}
{"ts":1746543120000,"o":94276.2,"h":94265.3,"l":94205,"c":94218.3,"v":536500,"usd":5.69278965}
{"ts":1746543180000,"o":94218.3,"h":94217.7,"l":94155.1,"c":94155.1,"v":144700,"usd":1.5366251}
{"ts":1746543240000,"o":94155.1,"h":94167.4,"l":94084.3,"c":94084.3,"v":706800,"usd":7.51024582}
{"ts":1746543300000,"o":94084.3,"h":94152.5,"l":94060.7,"c":94144.4,"v":1206300,"usd":12.81994499}
{"ts":1746543360000,"o":94144.4,"h":94133.4,"l":94074.9,"c":94074.9,"v":189900,"usd":2.01805181}
{"ts":1746543420000,"o":94074.9,"h":94105.9,"l":94056.6,"c":94068.3,"v":480800,"usd":5.11078041}
{"ts":1746543480000,"o":94068.3,"h":94120,"l":94061,"c":94120,"v":50700,"usd":0.53884918}
{"ts":1746543540000,"o":94120,"h":94160.6,"l":94114.4,"c":94160.6,"v":233000,"usd":2.47546307}
{"ts":1746543600000,"o":94160.6,"h":94157.9,"l":94098,"c":94120,"v":104800,"usd":1.11339504}
{"ts":1746543660000,"o":94120,"h":94190.8,"l":94101,"c":94122.7,"v":297400,"usd":3.15923702}
{"ts":1746543720000,"o":94122.7,"h":94192.8,"l":94111.7,"c":94140,"v":175300,"usd":1.86233289}
{"ts":1746543780000,"o":94140,"h":94177.5,"l":94112.7,"c":94136.2,"v":166000,"usd":1.76363887}
{"ts":1746543840000,"o":94136.2,"h":94237.6,"l":94132.2,"c":94224.6,"v":525900,"usd":5.58208121}
{"ts":1746543900000,"o":94224.6,"h":94246,"l":94202.9,"c":94203.5,"v":28600,"usd":0.30356491}
{"ts":1746543960000,"o":94203.5,"h":94204.8,"l":94145,"c":94204.8,"v":271400,"usd":2.8823208}
{"ts":1746544020000,"o":94204.8,"h":94160,"l":94117.1,"c":94140,"v":30300,"usd":0.32189016}
{"ts":1746544080000,"o":94140,"h":94273.6,"l":94140.7,"c":94189.3,"v":535600,"usd":5.68405028}
{"ts":1746544140000,"o":94189.3,"h":94203,"l":94089,"c":94089,"v":67400,"usd":0.71598393}
{"ts":1746544200000,"o":94089,"h":94088.6,"l":94046.9,"c":94046.9,"v":394800,"usd":4.1971043}
{"ts":1746544260000,"o":94046.9,"h":94076.1,"l":94034.1,"c":94076.1,"v":97400,"usd":1.03560846}
{"ts":1746544320000,"o":94076.1,"h":94157.9,"l":94080,"c":94157.9,"v":252000,"usd":2.67756833}
{"ts":1746544380000,"o":94157.9,"h":94179.9,"l":94154.5,"c":94169.2,"v":36000,"usd":0.38229868}
{"ts":1746544440000,"o":94169.2,"h":94268.8,"l":94180,"c":94268.8,"v":323900,"usd":3.43853215}
{"ts":1746544500000,"o":94268.8,"h":94297.4,"l":94246.4,"c":94297.4,"v":204800,"usd":2.17244282}
{"ts":1746544560000,"o":94297.4,"h":94291.9,"l":94280.1,"c":94280.1,"v":204800,"usd":2.17198722}
{"ts":1746544620000,"o":94280.1,"h":94286.7,"l":94234.1,"c":94250,"v":67600,"usd":0.71719317}
{"ts":1746544680000,"o":94250,"h":94250,"l":94167.9,"c":94250,"v":292500,"usd":3.10506189}
{"ts":1746544740000,"o":94250,"h":94290,"l":94257.4,"c":94271.4,"v":236800,"usd":2.51149829}
{"ts":1746544800000,"o":94271.4,"h":94350,"l":94287.7,"c":94350,"v":122500,"usd":1.29890145}
{"ts":1746544860000,"o":94350,"h":94377.4,"l":94350,"c":94363.6,"v":16900,"usd":0.1790838}
{"ts":1746544920000,"o":94363.6,"h":94380.5,"l":94356.9,"c":94356.9,"v":217300,"usd":2.30278691}
{"ts":1746544980000,"o":94356.9,"h":94380,"l":94346.4,"c":94379.9,"v":184600,"usd":1.95601464}
{"ts":1746545040000,"o":94379.9,"h":94395.5,"l":94357.2,"c":94395,"v":264400,"usd":2.8015407}
{"ts":1746545100000,"o":94395,"h":94439.9,"l":94391.7,"c":94435,"v":144200,"usd":1.52721558}
{"ts":1746545160000,"o":94435,"h":94428.3,"l":94404.7,"c":94428.3,"v":251900,"usd":2.66769115}
{"ts":1746545220000,"o":94428.3,"h":94489,"l":94428.2,"c":94480.6,"v":236600,"usd":2.50502612}
{"ts":1746545280000,"o":94480.6,"h":94499.8,"l":94427.3,"c":94427.3,"v":700700,"usd":7.41631155}
{"ts":1746545340000,"o":94427.3,"h":94448.3,"l":94409.5,"c":94438.7,"v":39400,"usd":0.41725473}
{"ts":1746545400000,"o":94438.7,"h":94472.8,"l":94432.4,"c":94465.4,"v":61900,"usd":0.65536181}
{"ts":1746545460000,"o":94465.4,"h":94505.7,"l":94460.4,"c":94479.4,"v":174600,"usd":1.84785723}
{"ts":1746545520000,"o":94479.4,"h":94515.2,"l":94408.1,"c":94415.4,"v":218100,"usd":2.3094314}
{"ts":1746545580000,"o":94415.4,"h":94432.8,"l":94404.2,"c":94432.8,"v":94400,"usd":0.99983826}
{"ts":1746545640000,"o":94432.8,"h":94542,"l":94414.2,"c":94541.9,"v":184900,"usd":1.95731057}
{"ts":1746545700000,"o":94541.9,"h":94634.9,"l":94538.7,"c":94592,"v":1073000,"usd":11.3431385}
{"ts":1746545760000,"o":94592,"h":94635,"l":94566.4,"c":94590.9,"v":621200,"usd":6.56620659}
{"ts":1746545820000,"o":94590.9,"h":94760.3,"l":94587.6,"c":94688.9,"v":7416200,"usd":78.31534075}
{"ts":1746545880000,"o":94688.9,"h":94701.5,"l":94641.9,"c":94701.5,"v":893900,"usd":9.44223263}
{"ts":1746545940000,"o":94701.5,"h":94694.8,"l":94685,"c":94685,"v":136600,"usd":1.44259381}
{"ts":1746546000000,"o":94685,"h":94695,"l":94660,"c":94692.5,"v":183000,"usd":1.9329758}
{"ts":1746546060000,"o":94692.5,"h":94704,"l":94657.9,"c":94700.6,"v":98200,"usd":1.03712544}
{"ts":1746546120000,"o":94700.6,"h":94700.5,"l":94650.5,"c":94650.5,"v":95200,"usd":1.00553562}
{"ts":1746546180000,"o":94650.5,"h":94656,"l":94570.6,"c":94600,"v":419700,"usd":4.43664479}
{"ts":1746546240000,"o":94600,"h":94607.4,"l":94550.2,"c":94550.7,"v":106700,"usd":1.12830055}
{"ts":1746546300000,"o":94550.7,"h":94570.7,"l":94550.1,"c":94552.2,"v":106300,"usd":1.12422042}
{"ts":1746546360000,"o":94552.2,"h":94603.5,"l":94550.1,"c":94554.8,"v":524200,"usd":5.54353186}
{"ts":1746546420000,"o":94554.8,"h":94580,"l":94511,"c":94579.8,"v":353300,"usd":3.73704905}
{"ts":1746546480000,"o":94579.8,"h":94611.7,"l":94520.1,"c":94520.1,"v":175300,"usd":1.85312106}
{"ts":1746546540000,"o":94520.1,"h":94561,"l":94530.7,"c":94547.1,"v":55300,"usd":0.58493629}
{"ts":1746546600000,"o":94547.1,"h":94594.4,"l":94555.2,"c":94594.4,"v":198200,"usd":2.09564102}
{"ts":1746546660000,"o":94594.4,"h":94618.1,"l":94583.4,"c":94600,"v":167600,"usd":1.77155616}
{"ts":1746546720000,"o":94600,"h":94605.8,"l":94500,"c":94500,"v":444900,"usd":4.7055778}
{"ts":1746546780000,"o":94500,"h":94542.5,"l":94500.1,"c":94505.2,"v":141700,"usd":1.49913017}
{"ts":1746546840000,"o":94505.2,"h":94500,"l":94473.4,"c":94473.4,"v":269100,"usd":2.84803472}
{"ts":1746546900000,"o":94473.4,"h":94477.4,"l":94467.1,"c":94467.1,"v":27500,"usd":0.29110244}
{"ts":1746546960000,"o":94467.1,"h":94502.7,"l":94467.2,"c":94501.6,"v":214200,"usd":2.26695735}
{"ts":1746547020000,"o":94501.6,"h":94527,"l":94493.5,"c":94512.9,"v":21300,"usd":0.22537687}
{"ts":1746547080000,"o":94512.9,"h":94551.6,"l":94493.5,"c":94535.3,"v":270600,"usd":2.86251421}
{"ts":1746547140000,"o":94535.3,"h":94575.7,"l":94514.7,"c":94514.7,"v":251000,"usd":2.65450597}
{"ts":1746547200000,"o":94514.7,"h":94520.9,"l":94496.3,"c":94520.9,"v":9600,"usd":0.10157716}
{"ts":1746547260000,"o":94520.9,"h":94567.9,"l":94498.3,"c":94540,"v":135300,"usd":1.43126871}
{"ts":1746547320000,"o":94540,"h":94530,"l":94489.3,"c":94489.3,"v":13700,"usd":0.14497583}
{"ts":1746547380000,"o":94489.3,"h":94519.9,"l":94484.4,"c":94501.6,"v":140200,"usd":1.48381666}
{"ts":1746547440000,"o":94501.6,"h":94500,"l":94426.1,"c":94434,"v":170200,"usd":1.80167318}
{"ts":1746547500000,"o":94434,"h":94512.3,"l":94434.5,"c":94470.7,"v":184700,"usd":1.95517358}
{"ts":1746547560000,"o":94470.7,"h":94490,"l":94470.1,"c":94477.6,"v":125300,"usd":1.32616033}
{"ts":1746547620000,"o":94477.6,"h":94487.7,"l":94412.8,"c":94428.7,"v":115700,"usd":1.22507096}
{"ts":1746547680000,"o":94428.7,"h":94439.9,"l":94413.7,"c":94421.4,"v":48700,"usd":0.51575575}
{"ts":1746547740000,"o":94421.4,"h":94413.6,"l":94388,"c":94388.1,"v":277200,"usd":2.93627285}
{"ts":1746547800000,"o":94388.1,"h":94388,"l":94354,"c":94354,"v":35000,"usd":0.37087357}
{"ts":1746547860000,"o":94354,"h":94390,"l":94354.1,"c":94390,"v":107000,"usd":1.13402509}
{"ts":1746547920000,"o":94390,"h":94512.1,"l":94397.6,"c":94512.1,"v":882200,"usd":9.33877851}
{"ts":1746547980000,"o":94512.1,"h":94605.6,"l":94519.1,"c":94590,"v":315000,"usd":3.33053084}
{"ts":1746548040000,"o":94590,"h":94741.5,"l":94605.7,"c":94731,"v":960800,"usd":10.14628387}
{"ts":1746548100000,"o":94731,"h":94784.7,"l":94723.8,"c":94780,"v":770000,"usd":8.12507813}
{"ts":1746548160000,"o":94780,"h":94780.1,"l":94660.1,"c":94667.9,"v":475500,"usd":5.02007048}
{"ts":1746548220000,"o":94667.9,"h":94653,"l":94570.1,"c":94588.5,"v":137200,"usd":1.44968753}
{"ts":1746548280000,"o":94588.5,"h":94699.9,"l":94580.9,"c":94699.9,"v":241300,"usd":2.55008435}
{"ts":1746548340000,"o":94699.9,"h":94700,"l":94650.9,"c":94670.8,"v":80700,"usd":0.85231786}
{"ts":1746548400000,"o":94670.8,"h":94696.8,"l":94616.9,"c":94656.7,"v":756400,"usd":7.99050933}
{"ts":1746548460000,"o":94656.7,"h":94688.2,"l":94519.7,"c":94542.3,"v":619200,"usd":6.54305138}
{"ts":1746548520000,"o":94542.3,"h":94542.3,"l":94441.5,"c":94465.9,"v":617800,"usd":6.53845627}
{"ts":1746548580000,"o":94465.9,"h":94480,"l":94440,"c":94440,"v":293300,"usd":3.10528459}
{"ts":1746548640000,"o":94440,"h":94484.1,"l":94426.9,"c":94482.4,"v":65000,"usd":0.68807413}
{"ts":1746548700000,"o":94482.4,"h":94482.3,"l":94397.7,"c":94416.3,"v":270400,"usd":2.86365066}
{"ts":1746548760000,"o":94416.3,"h":94449,"l":94400.2,"c":94440,"v":121500,"usd":1.28651824}
{"ts":1746548820000,"o":94440,"h":94497.6,"l":94427.1,"c":94469.8,"v":337500,"usd":3.57272621}
{"ts":1746548880000,"o":94469.8,"h":94509.4,"l":94437.2,"c":94437.2,"v":71300,"usd":0.75452853}
{"ts":1746548940000,"o":94437.2,"h":94517.1,"l":94440.1,"c":94456.7,"v":221500,"usd":2.34474465}
{"ts":1746549000000,"o":94456.7,"h":94475.1,"l":94462.8,"c":94462.8,"v":3500,"usd":0.0370484}
{"ts":1746549060000,"o":94462.8,"h":94489.4,"l":94459.5,"c":94480,"v":103400,"usd":1.09431476}
{"ts":1746549120000,"o":94480,"h":94520,"l":94490,"c":94520,"v":128500,"usd":1.35974788}
{"ts":1746549180000,"o":94520,"h":94543,"l":94463.1,"c":94500,"v":118400,"usd":1.25285901}
{"ts":1746549240000,"o":94500,"h":94598.1,"l":94531.9,"c":94593.2,"v":172900,"usd":1.82857342}
{"ts":1746549300000,"o":94593.2,"h":94599.9,"l":94549.8,"c":94599.9,"v":200900,"usd":2.12430182}
{"ts":1746549360000,"o":94599.9,"h":94621.2,"l":94597.5,"c":94600,"v":17800,"usd":0.18815487}
{"ts":1746549420000,"o":94600,"h":94616.5,"l":94556,"c":94611.2,"v":39700,"usd":0.41973476}
{"ts":1746549480000,"o":94611.2,"h":94629.9,"l":94576.2,"c":94602.5,"v":223200,"usd":2.3589785}
{"ts":1746549540000,"o":94602.5,"h":94699.8,"l":94614.7,"c":94670,"v":63800,"usd":0.67386563}
{"ts":1746549600000,"o":94670,"h":94640,"l":94558.7,"c":94558.7,"v":26300,"usd":0.27795244}
{"ts":1746549660000,"o":94558.7,"h":94580,"l":94558,"c":94580,"v":9200,"usd":0.09728374}
{"ts":1746549720000,"o":94580,"h":94599.9,"l":94551.9,"c":94565.7,"v":136900,"usd":1.44778774}
{"ts":1746549780000,"o":94565.7,"h":94573.6,"l":94523.8,"c":94573.6,"v":254600,"usd":2.69270676}
{"ts":1746549840000,"o":94573.6,"h":94579.9,"l":94549,"c":94569.2,"v":78200,"usd":0.8269522}
{"ts":1746549900000,"o":94569.2,"h":94560,"l":94416.9,"c":94427.5,"v":238500,"usd":2.5250208}
{"ts":1746549960000,"o":94427.5,"h":94430.8,"l":94354.3,"c":94407.9,"v":117000,"usd":1.23952996}
{"ts":1746550020000,"o":94407.9,"h":94456.5,"l":94388,"c":94391.6,"v":34400,"usd":0.36434838}
{"ts":1746550080000,"o":94391.6,"h":94418.3,"l":94400,"c":94418.3,"v":32600,"usd":0.34530623}
{"ts":1746550140000,"o":94418.3,"h":94439,"l":94411,"c":94431.1,"v":40400,"usd":0.42786261}
{"ts":1746550200000,"o":94431.1,"h":94420,"l":94370,"c":94370,"v":11900,"usd":0.12607725}
{"ts":1746550260000,"o":94370,"h":94363.2,"l":94296.1,"c":94296.1,"v":350200,"usd":3.71228348}
{"ts":1746550320000,"o":94296.1,"h":94349.9,"l":94298.8,"c":94320,"v":222000,"usd":2.35340974}
{"ts":1746550380000,"o":94320,"h":94349.9,"l":94309.6,"c":94323.1,"v":174200,"usd":1.84680757}
{"ts":1746550440000,"o":94323.1,"h":94340,"l":94314.3,"c":94323.5,"v":19700,"usd":0.20886232}
{"ts":1746550500000,"o":94323.5,"h":94387.5,"l":94324.9,"c":94374.4,"v":141800,"usd":1.50251003}
{"ts":1746550560000,"o":94374.4,"h":94370.3,"l":94306.9,"c":94306.9,"v":167700,"usd":1.77801655}
{"ts":1746550620000,"o":94306.9,"h":94300,"l":94234.1,"c":94236,"v":435000,"usd":4.614458}
{"ts":1746550680000,"o":94236,"h":94235.4,"l":94231,"c":94235.4,"v":11400,"usd":0.12097718}
{"ts":1746550740000,"o":94235.4,"h":94241.9,"l":94227.5,"c":94227.6,"v":53700,"usd":0.56982311}
{"ts":1746550800000,"o":94227.6,"h":94227.8,"l":94180.8,"c":94225.4,"v":250000,"usd":2.65362789}
{"ts":1746550860000,"o":94225.4,"h":94238.5,"l":94200.6,"c":94228,"v":182100,"usd":1.93289843}
{"ts":1746550920000,"o":94228,"h":94240,"l":94211.6,"c":94240,"v":44400,"usd":0.47122937}
{"ts":1746550980000,"o":94240,"h":94340,"l":94242.7,"c":94340,"v":403100,"usd":4.27473981}
{"ts":1746551040000,"o":94340,"h":94379.6,"l":94330.5,"c":94346.8,"v":178300,"usd":1.88971491}
{"ts":1746551100000,"o":94346.8,"h":94345.7,"l":94269.6,"c":94269.6,"v":73100,"usd":0.77502769}
{"ts":1746551160000,"o":94269.6,"h":94409.9,"l":94260,"c":94409.9,"v":248800,"usd":2.63749684}
{"ts":1746551220000,"o":94409.9,"h":94395.5,"l":94312,"c":94312,"v":42000,"usd":0.44511877}
{"ts":1746551280000,"o":94312,"h":94359.2,"l":94322.6,"c":94350.6,"v":117400,"usd":1.24459703}
{"ts":1746551340000,"o":94350.6,"h":94408,"l":94360,"c":94408,"v":160600,"usd":1.70151258}
{"ts":1746551400000,"o":94408,"h":94426.4,"l":94409.6,"c":94414.7,"v":276700,"usd":2.93045583}
{"ts":1746551460000,"o":94414.7,"h":94430,"l":94390.6,"c":94430,"v":132000,"usd":1.39802287}
{"ts":1746551520000,"o":94430,"h":94439.9,"l":94349.9,"c":94363,"v":85300,"usd":0.90348372}
{"ts":1746551580000,"o":94363,"h":94403.6,"l":94368.8,"c":94403.6,"v":19600,"usd":0.2076768}
{"ts":1746551640000,"o":94403.6,"h":94429.8,"l":94403.5,"c":94424.3,"v":24000,"usd":0.25419721}
{"ts":1746551700000,"o":94424.3,"h":94424.2,"l":94422,"c":94422,"v":110000,"usd":1.1649556}
{"ts":1746551760000,"o":94422,"h":94441.3,"l":94409,"c":94441.3,"v":100000,"usd":1.05904901}
{"ts":1746551820000,"o":94441.3,"h":94570,"l":94444.6,"c":94570,"v":733600,"usd":7.76226131}
{"ts":1746551880000,"o":94570,"h":94599.7,"l":94535,"c":94588.5,"v":413900,"usd":4.37630581}
{"ts":1746551940000,"o":94588.5,"h":94588.5,"l":94558.5,"c":94569.1,"v":92000,"usd":0.97276682}
{"ts":1746552000000,"o":94569.1,"h":94598.6,"l":94569.2,"c":94588.6,"v":156900,"usd":1.65886385}
{"ts":1746552060000,"o":94588.6,"h":94632,"l":94566.3,"c":94579.1,"v":350600,"usd":3.70588286}
{"ts":1746552120000,"o":94579.1,"h":94577,"l":94528.7,"c":94536,"v":113100,"usd":1.19600182}
{"ts":1746552180000,"o":94536,"h":94574.4,"l":94525.4,"c":94550,"v":68100,"usd":0.72028412}
{"ts":1746552240000,"o":94550,"h":94538.9,"l":94489.5,"c":94489.5,"v":74900,"usd":0.79249152}
{"ts":1746552300000,"o":94489.5,"h":94556.4,"l":94489.7,"c":94556.4,"v":113200,"usd":1.19778035}
{"ts":1746552360000,"o":94556.4,"h":94600,"l":94569.9,"c":94599.9,"v":18900,"usd":0.19979748}
{"ts":1746552420000,"o":94599.9,"h":94615,"l":94585.2,"c":94590.6,"v":164800,"usd":1.74211377}
{"ts":1746552480000,"o":94590.6,"h":94667.1,"l":94610.2,"c":94655.5,"v":54700,"usd":0.57790867}
{"ts":1746552540000,"o":94655.5,"h":94657.8,"l":94617.8,"c":94640,"v":155100,"usd":1.63880074}
{"ts":1746552600000,"o":94640,"h":94670,"l":94642.5,"c":94652.3,"v":92000,"usd":0.9719327}
{"ts":1746552660000,"o":94652.3,"h":94718.9,"l":94660,"c":94718.9,"v":92400,"usd":0.97561001}
{"ts":1746552720000,"o":94718.9,"h":94755.4,"l":94710,"c":94746.6,"v":204200,"usd":2.15563079}
{"ts":1746552780000,"o":94746.6,"h":94766,"l":94735.1,"c":94766,"v":97900,"usd":1.03323085}
{"ts":1746552840000,"o":94766,"h":94768.4,"l":94747.7,"c":94768.3,"v":29700,"usd":0.31340096}
{"ts":1746552900000,"o":94768.3,"h":94768.4,"l":94759.3,"c":94759.3,"v":111500,"usd":1.17656094}
{"ts":1746552960000,"o":94759.3,"h":94835.6,"l":94756.3,"c":94806.7,"v":601800,"usd":6.3484472}
{"ts":1746553020000,"o":94806.7,"h":94794.4,"l":94759.2,"c":94783.6,"v":21700,"usd":0.22897352}
{"ts":1746553080000,"o":94783.6,"h":94792,"l":94740,"c":94740,"v":33900,"usd":0.35775952}
{"ts":1746553140000,"o":94740,"h":94754.8,"l":94710.8,"c":94710.8,"v":127500,"usd":1.34590044}
{"ts":1746553200000,"o":94710.8,"h":94716.6,"l":94700,"c":94700,"v":120500,"usd":1.27231263}
{"ts":1746553260000,"o":94700,"h":94711.4,"l":94693.9,"c":94711.4,"v":24200,"usd":0.25555001}
{"ts":1746553320000,"o":94711.4,"h":94725.9,"l":94679.5,"c":94679.5,"v":130600,"usd":1.37875152}
{"ts":1746553380000,"o":94679.5,"h":94700,"l":94650.7,"c":94658.4,"v":41300,"usd":0.4362035}
{"ts":1746553440000,"o":94658.4,"h":94679.9,"l":94620,"c":94620,"v":20500,"usd":0.21657181}
{"ts":1746553500000,"o":94620,"h":94609.5,"l":94550.1,"c":94550.2,"v":136800,"usd":1.44603239}
{"ts":1746553560000,"o":94550.2,"h":94558.1,"l":94512.4,"c":94518,"v":56900,"usd":0.60195196}
{"ts":1746553620000,"o":94518,"h":94517.1,"l":94463.3,"c":94464.1,"v":205800,"usd":2.17792204}
{"ts":1746553680000,"o":94464.1,"h":94521.9,"l":94470.1,"c":94521.9,"v":151800,"usd":1.60622522}
{"ts":1746553740000,"o":94521.9,"h":94536.9,"l":94483.6,"c":94500,"v":81400,"usd":0.86121488}
{"ts":1746553800000,"o":94500,"h":94509.9,"l":94486.3,"c":94486.3,"v":23100,"usd":0.24442864}
{"ts":1746553860000,"o":94486.3,"h":94563.8,"l":94500.2,"c":94563.8,"v":22100,"usd":0.23378564}
{"ts":1746553920000,"o":94563.8,"h":94576.8,"l":94540,"c":94540,"v":158200,"usd":1.6729609}
{"ts":1746553980000,"o":94540,"h":94551.9,"l":94509.9,"c":94539.3,"v":164900,"usd":1.74428457}
{"ts":1746554040000,"o":94539.3,"h":94551,"l":94527.5,"c":94527.9,"v":26700,"usd":0.28241214}
{"ts":1746554100000,"o":94527.9,"h":94528.6,"l":94504,"c":94528.6,"v":169700,"usd":1.79528151}
{"ts":1746554160000,"o":94528.6,"h":94528.7,"l":94454,"c":94454,"v":125100,"usd":1.32405136}
{"ts":1746554220000,"o":94454,"h":94508.1,"l":94463.3,"c":94508.1,"v":73800,"usd":0.78100916}
{"ts":1746554280000,"o":94508.1,"h":94545.3,"l":94510,"c":94517.7,"v":135500,"usd":1.43347724}
{"ts":1746554340000,"o":94517.7,"h":94517.7,"l":94476.8,"c":94489.5,"v":61100,"usd":0.64655379}
{"ts":1746554400000,"o":94489.5,"h":94499.9,"l":94490,"c":94499.9,"v":16500,"usd":0.17461103}
{"ts":1746554460000,"o":94499.9,"h":94527,"l":94489.9,"c":94515.3,"v":117800,"usd":1.24656215}
{"ts":1746554520000,"o":94515.3,"h":94529,"l":94490,"c":94507.3,"v":81300,"usd":0.86022321}
{"ts":1746554580000,"o":94507.3,"h":94619.2,"l":94519.3,"c":94600,"v":487400,"usd":5.15278518}
{"ts":1746554640000,"o":94600,"h":94616,"l":94575,"c":94575,"v":67700,"usd":0.71561878}
{"ts":1746554700000,"o":94575,"h":94570,"l":94515.5,"c":94570,"v":363000,"usd":3.83953879}
{"ts":1746554760000,"o":94570,"h":94578.2,"l":94522.6,"c":94522.6,"v":35800,"usd":0.37869496}
{"ts":1746554820000,"o":94522.6,"h":94572.2,"l":94480.1,"c":94550.4,"v":1219000,"usd":12.89227229}
{"ts":1746554880000,"o":94550.4,"h":94550,"l":94520.1,"c":94550,"v":14000,"usd":0.14809286}
{"ts":1746554940000,"o":94550,"h":94558.8,"l":94535.4,"c":94545.1,"v":101900,"usd":1.0778021}
{"ts":1746555000000,"o":94545.1,"h":94600,"l":94549.8,"c":94600,"v":43500,"usd":0.45995541}
{"ts":1746555060000,"o":94600,"h":94617.6,"l":94560,"c":94560,"v":152600,"usd":1.61356625}
{"ts":1746555120000,"o":94560,"h":94550,"l":94500.1,"c":94520,"v":22500,"usd":0.23804266}
{"ts":1746555180000,"o":94520,"h":94557.7,"l":94524.8,"c":94534.1,"v":157000,"usd":1.66044402}
{"ts":1746555240000,"o":94534.1,"h":94548.5,"l":94520.1,"c":94548.5,"v":26600,"usd":0.28137354}
{"ts":1746555300000,"o":94548.5,"h":94560.1,"l":94521.6,"c":94560.1,"v":196300,"usd":2.07612663}
{"ts":1746555360000,"o":94560.1,"h":94652.2,"l":94570,"c":94652.2,"v":94500,"usd":0.99850245}
{"ts":1746555420000,"o":94652.2,"h":94672.4,"l":94662.8,"c":94662.8,"v":67300,"usd":0.71087949}
{"ts":1746555480000,"o":94662.8,"h":94740,"l":94677.1,"c":94740,"v":81600,"usd":0.86158353}
{"ts":1746555540000,"o":94740,"h":94769.9,"l":94750.1,"c":94763.1,"v":210500,"usd":2.22154956}
{"ts":1746555600000,"o":94763.1,"h":94769.9,"l":94752.1,"c":94759.5,"v":42500,"usd":0.44852174}
{"ts":1746555660000,"o":94759.5,"h":94777.7,"l":94737.3,"c":94737.3,"v":170600,"usd":1.80026796}
{"ts":1746555720000,"o":94737.3,"h":94769.9,"l":94748.5,"c":94750,"v":23700,"usd":0.25009459}
{"ts":1746555780000,"o":94750,"h":94759.1,"l":94740.1,"c":94759.1,"v":8800,"usd":0.0928677}
{"ts":1746555840000,"o":94759.1,"h":94800,"l":94757.8,"c":94768.5,"v":307100,"usd":3.24040321}
{"ts":1746555900000,"o":94768.5,"h":94784.7,"l":94757.7,"c":94757.7,"v":159300,"usd":1.68101035}
{"ts":1746555960000,"o":94757.7,"h":94779.9,"l":94752.2,"c":94770.8,"v":43700,"usd":0.46117332}
{"ts":1746556020000,"o":94770.8,"h":94771.7,"l":94762.6,"c":94767.2,"v":34600,"usd":0.36510142}
{"ts":1746556080000,"o":94767.2,"h":94819.8,"l":94763.9,"c":94813.5,"v":185100,"usd":1.95230763}
{"ts":1746556140000,"o":94813.5,"h":94906.7,"l":94813.6,"c":94906.7,"v":582000,"usd":6.13526746}
{"ts":1746556200000,"o":94906.7,"h":94907.4,"l":94892.6,"c":94892.6,"v":123100,"usd":1.29714186}
{"ts":1746556260000,"o":94892.6,"h":94895.8,"l":94861.8,"c":94861.8,"v":116200,"usd":1.22462932}
{"ts":1746556320000,"o":94861.8,"h":94859.1,"l":94825.2,"c":94853.2,"v":150200,"usd":1.58381682}
{"ts":1746556380000,"o":94853.2,"h":94854.5,"l":94836.2,"c":94854.5,"v":136300,"usd":1.43705957}
{"ts":1746556440000,"o":94854.5,"h":94859.1,"l":94836.2,"c":94836.2,"v":69600,"usd":0.7337494}
{"ts":1746556500000,"o":94836.2,"h":94869.9,"l":94836.1,"c":94869.9,"v":72400,"usd":0.76336675}
{"ts":1746556560000,"o":94869.9,"h":94869.9,"l":94855.1,"c":94858.6,"v":4500,"usd":0.04743751}
{"ts":1746556620000,"o":94858.6,"h":94919.6,"l":94861.5,"c":94919.6,"v":252600,"usd":2.66188112}
{"ts":1746556680000,"o":94919.6,"h":94935.4,"l":94884.6,"c":94930.2,"v":409000,"usd":4.3092021}
{"ts":1746556740000,"o":94930.2,"h":94930.5,"l":94880,"c":94900,"v":72900,"usd":0.76824841}
{"ts":1746556800000,"o":94900,"h":94909.9,"l":94872,"c":94872,"v":163800,"usd":1.72632816}
{"ts":1746556860000,"o":94872,"h":94900,"l":94851.1,"c":94867,"v":133000,"usd":1.40176828}
{"ts":1746556920000,"o":94867,"h":94856.5,"l":94813.2,"c":94824.9,"v":80200,"usd":0.84564996}
{"ts":1746556980000,"o":94824.9,"h":94847.9,"l":94810.1,"c":94833.5,"v":30300,"usd":0.3195494}
{"ts":1746557040000,"o":94833.5,"h":94842.6,"l":94780.1,"c":94780.1,"v":112000,"usd":1.18112616}
{"ts":1746557100000,"o":94780.1,"h":94803.9,"l":94788.1,"c":94788.1,"v":38600,"usd":0.40719059}
{"ts":1746557160000,"o":94788.1,"h":94820,"l":94789.6,"c":94820,"v":130100,"usd":1.37247743}
{"ts":1746557220000,"o":94820,"h":94860,"l":94789.6,"c":94860,"v":134800,"usd":1.42126819}
{"ts":1746557280000,"o":94860,"h":94887.8,"l":94870,"c":94887.8,"v":13600,"usd":0.14334111}
{"ts":1746557340000,"o":94887.8,"h":94900,"l":94880,"c":94880,"v":63300,"usd":0.66703227}
{"ts":1746557400000,"o":94880,"h":94887.7,"l":94887.7,"c":94887.7,"v":13000,"usd":0.1370044}
{"ts":1746557460000,"o":94887.7,"h":94887.7,"l":94881,"c":94881,"v":134300,"usd":1.41536707}
{"ts":1746557520000,"o":94881,"h":94872.3,"l":94811.9,"c":94818.9,"v":32400,"usd":0.34162714}
{"ts":1746557580000,"o":94818.9,"h":94844,"l":94789.1,"c":94844,"v":722400,"usd":7.61953458}
{"ts":1746557640000,"o":94844,"h":94870,"l":94831.2,"c":94870,"v":176400,"usd":1.85993547}
{"ts":1746557700000,"o":94870,"h":94917.4,"l":94860.2,"c":94912.6,"v":1055800,"usd":11.12608173}
{"ts":1746557760000,"o":94912.6,"h":94982,"l":94895.1,"c":94974,"v":849500,"usd":8.94755395}
{"ts":1746557820000,"o":94974,"h":95016.7,"l":94970,"c":95012.6,"v":351500,"usd":3.70010771}
{"ts":1746557880000,"o":95012.6,"h":95050,"l":95016.5,"c":95043.5,"v":688800,"usd":7.24779002}
{"ts":1746557940000,"o":95043.5,"h":95050,"l":95018.2,"c":95049.5,"v":313400,"usd":3.29791383}
{"ts":1746558000000,"o":95049.5,"h":95054,"l":95024.9,"c":95025,"v":136000,"usd":1.43098783}
{"ts":1746558060000,"o":95025,"h":95057.8,"l":95037.8,"c":95047.4,"v":125600,"usd":1.32140214}
{"ts":1746558120000,"o":95047.4,"h":95060,"l":95025.7,"c":95060,"v":206800,"usd":2.17579596}
{"ts":1746558180000,"o":95060,"h":95081,"l":95058.1,"c":95081,"v":98900,"usd":1.04019752}
{"ts":1746558240000,"o":95081,"h":95080.1,"l":95052.7,"c":95053.7,"v":396400,"usd":4.16990138}
{"ts":1746558300000,"o":95053.7,"h":95049.4,"l":94983.5,"c":94990.6,"v":175200,"usd":1.84407741}
{"ts":1746558360000,"o":94990.6,"h":95033.1,"l":94944.7,"c":94957.9,"v":338600,"usd":3.56455619}
{"ts":1746558420000,"o":94957.9,"h":95004.3,"l":94957.9,"c":94975.9,"v":64900,"usd":0.68322193}
{"ts":1746558480000,"o":94975.9,"h":95031.8,"l":94963.9,"c":95028.8,"v":231600,"usd":2.43759605}
{"ts":1746558540000,"o":95028.8,"h":95060.9,"l":95017.5,"c":95017.5,"v":225200,"usd":2.36950116}
{"ts":1746558600000,"o":95017.5,"h":95029.9,"l":94921.2,"c":94921.2,"v":271100,"usd":2.85366473}
{"ts":1746558660000,"o":94921.2,"h":94969.7,"l":94907.7,"c":94969.7,"v":56300,"usd":0.59296703}
{"ts":1746558720000,"o":94969.7,"h":95004.6,"l":94958.5,"c":95004.6,"v":181800,"usd":1.91418903}
{"ts":1746558780000,"o":95004.6,"h":95019,"l":94988.2,"c":94988.2,"v":118900,"usd":1.2514859}
{"ts":1746558840000,"o":94988.2,"h":95017.2,"l":94991.9,"c":95017.2,"v":10000,"usd":0.1052552}
{"ts":1746558900000,"o":95017.2,"h":95024.8,"l":95017.1,"c":95024.8,"v":100000,"usd":1.05241732}
{"ts":1746558960000,"o":95024.8,"h":95046.4,"l":95029.9,"c":95046.4,"v":273900,"usd":2.8822155}
{"ts":1746559020000,"o":95046.4,"h":95059.3,"l":95049.9,"c":95053.9,"v":30300,"usd":0.31875135}
{"ts":1746559080000,"o":95053.9,"h":95080,"l":95056,"c":95056,"v":130500,"usd":1.37266334}
{"ts":1746559140000,"o":95056,"h":95055.3,"l":95030,"c":95030,"v":61900,"usd":0.65131978}
{"ts":1746559200000,"o":95030,"h":95043.7,"l":95005.6,"c":95005.6,"v":73900,"usd":0.77766082}
{"ts":1746559260000,"o":95005.6,"h":95008.1,"l":94968.1,"c":94984.5,"v":132800,"usd":1.39815442}
{"ts":1746559320000,"o":94984.5,"h":95027.4,"l":94984.6,"c":95027.4,"v":106800,"usd":1.12389843}
{"ts":1746559380000,"o":95027.4,"h":95029.9,"l":95027.4,"c":95027.4,"v":180900,"usd":1.90364929}
{"ts":1746559440000,"o":95027.4,"h":95040.9,"l":95020,"c":95040.9,"v":27700,"usd":0.2914591}
{"ts":1746559500000,"o":95040.9,"h":95084.5,"l":95050,"c":95080.7,"v":246200,"usd":2.58941155}
{"ts":1746559560000,"o":95080.7,"h":95089.9,"l":95066.7,"c":95069.7,"v":271100,"usd":2.85119555}
{"ts":1746559620000,"o":95069.7,"h":95081.3,"l":95061.5,"c":95061.5,"v":21900,"usd":0.23034296}
{"ts":1746559680000,"o":95061.5,"h":95078.9,"l":95050.6,"c":95078.9,"v":72500,"usd":0.76264964}
{"ts":1746559740000,"o":95078.9,"h":95120.4,"l":95088.2,"c":95106.7,"v":506800,"usd":5.3290511}
{"ts":1746559800000,"o":95106.7,"h":95107,"l":95083.6,"c":95097,"v":120500,"usd":1.26704133}
{"ts":1746559860000,"o":95097,"h":95102.5,"l":95076,"c":95076,"v":24900,"usd":0.2618304}
{"ts":1746559920000,"o":95076,"h":95077.6,"l":95008.6,"c":95008.6,"v":88500,"usd":0.93116719}
{"ts":1746559980000,"o":95008.6,"h":95077.9,"l":95008.7,"c":95077.9,"v":225800,"usd":2.37586373}
{"ts":1746560040000,"o":95077.9,"h":95113.2,"l":95078,"c":95113.2,"v":96100,"usd":1.01055186}
{"ts":1746560100000,"o":95113.2,"h":95128.9,"l":95087.3,"c":95094.8,"v":179300,"usd":1.88523674}
{"ts":1746560160000,"o":95094.8,"h":95108.2,"l":95089.7,"c":95097.6,"v":314300,"usd":3.30504309}
{"ts":1746560220000,"o":95097.6,"h":95094.9,"l":95081.8,"c":95083,"v":66200,"usd":0.6962081}
{"ts":1746560280000,"o":95083,"h":95084.4,"l":95060.9,"c":95074,"v":38800,"usd":0.40811811}
{"ts":1746560340000,"o":95074,"h":95062.5,"l":95040,"c":95044,"v":42300,"usd":0.44502847}
{"ts":1746560400000,"o":95044,"h":95044,"l":95008.7,"c":95008.8,"v":57700,"usd":0.60718566}
{"ts":1746560460000,"o":95008.8,"h":95069.9,"l":95021,"c":95033.6,"v":124500,"usd":1.30993425}
{"ts":1746560520000,"o":95033.6,"h":95077.4,"l":95036.6,"c":95062.1,"v":100600,"usd":1.05822662}
{"ts":1746560580000,"o":95062.1,"h":95077.8,"l":95062.1,"c":95070.5,"v":108700,"usd":1.14343757}
{"ts":1746560640000,"o":95070.5,"h":95077.8,"l":95065.9,"c":95077.8,"v":6300,"usd":0.06626497}
{"ts":1746560700000,"o":95077.8,"h":95094.4,"l":95077.9,"c":95082.6,"v":16300,"usd":0.1714115}
{"ts":1746560760000,"o":95082.6,"h":95151.8,"l":95099.9,"c":95122.5,"v":146700,"usd":1.54189788}
{"ts":1746560820000,"o":95122.5,"h":95122.4,"l":95060,"c":95064.3,"v":730400,"usd":7.68220208}
{"ts":1746560880000,"o":95064.3,"h":95089.9,"l":95051.7,"c":95089.9,"v":173700,"usd":1.82704271}
{"ts":1746560940000,"o":95089.9,"h":95089.9,"l":95060.1,"c":95060.1,"v":31200,"usd":0.32812347}
{"ts":1746561000000,"o":95060.1,"h":95067.8,"l":95030.9,"c":95030.9,"v":204700,"usd":2.15352162}
{"ts":1746561060000,"o":95030.9,"h":95051.4,"l":94990.6,"c":94990.6,"v":243700,"usd":2.56450671}
{"ts":1746561120000,"o":94990.6,"h":94980,"l":94915.5,"c":94938.8,"v":93200,"usd":0.98175208}
{"ts":1746561180000,"o":94938.8,"h":94924.1,"l":94912.6,"c":94920.7,"v":109100,"usd":1.14934566}
{"ts":1746561240000,"o":94920.7,"h":94925.2,"l":94900,"c":94919.9,"v":22600,"usd":0.238115}
{"ts":1746561300000,"o":94919.9,"h":94904,"l":94885.3,"c":94904,"v":6400,"usd":0.06744113}
{"ts":1746561360000,"o":94904,"h":94910,"l":94888.7,"c":94910,"v":63600,"usd":0.67018897}
{"ts":1746561420000,"o":94910,"h":94916.5,"l":94893.3,"c":94910,"v":39400,"usd":0.41512393}
{"ts":1746561480000,"o":94910,"h":94960,"l":94916.6,"c":94960,"v":147400,"usd":1.55261424}
{"ts":1746561540000,"o":94960,"h":94989.6,"l":94970,"c":94980.2,"v":131100,"usd":1.38028223}
{"ts":1746561600000,"o":94980.2,"h":94975.4,"l":94897.8,"c":94912.1,"v":66400,"usd":0.69946106}
{"ts":1746561660000,"o":94912.1,"h":94953.1,"l":94898,"c":94902.6,"v":55300,"usd":0.58253534}
{"ts":1746561720000,"o":94902.6,"h":94920,"l":94870,"c":94870,"v":126300,"usd":1.33098611}
{"ts":1746561780000,"o":94870,"h":94874.9,"l":94863.1,"c":94874.9,"v":8000,"usd":0.08432516}
{"ts":1746561840000,"o":94874.9,"h":94900,"l":94875,"c":94900,"v":54600,"usd":0.57547214}
{"ts":1746561900000,"o":94900,"h":94927.1,"l":94912.1,"c":94927.1,"v":25500,"usd":0.26864684}
{"ts":1746561960000,"o":94927.1,"h":94957.6,"l":94923.5,"c":94957.6,"v":101400,"usd":1.06812523}
{"ts":1746562020000,"o":94957.6,"h":95000.9,"l":94960,"c":94990.3,"v":149000,"usd":1.56855395}
{"ts":1746562080000,"o":94990.3,"h":94999.9,"l":94972.9,"c":94980,"v":41100,"usd":0.43269918}
{"ts":1746562140000,"o":94980,"h":94972.9,"l":94940,"c":94940,"v":46200,"usd":0.48647235}
{"ts":1746562200000,"o":94940,"h":94950,"l":94920.1,"c":94950,"v":10800,"usd":0.11376897}
{"ts":1746562260000,"o":94950,"h":94977,"l":94950,"c":94977,"v":54200,"usd":0.57075254}
{"ts":1746562320000,"o":94977,"h":94996.6,"l":94967.2,"c":94996.6,"v":50200,"usd":0.52853278}
{"ts":1746562380000,"o":94996.6,"h":94996.6,"l":94996.6,"c":94996.6,"v":2700,"usd":0.02842209}
{"ts":1746562440000,"o":94996.6,"h":94996.6,"l":94996.6,"c":94996.6,"v":111900,"usd":1.17793773}
{"ts":1746562500000,"o":94996.6,"h":94980,"l":94963.5,"c":94963.5,"v":128500,"usd":1.35291288}
{"ts":1746562560000,"o":94963.5,"h":94968.5,"l":94940.1,"c":94960.2,"v":120000,"usd":1.26383844}
{"ts":1746562620000,"o":94960.2,"h":94954.9,"l":94908.4,"c":94931,"v":199900,"usd":2.10565125}
{"ts":1746562680000,"o":94931,"h":94935.6,"l":94923,"c":94935.6,"v":6600,"usd":0.06952302}
{"ts":1746562740000,"o":94935.6,"h":94954.4,"l":94924.1,"c":94954.4,"v":35400,"usd":0.3728364}
{"ts":1746562800000,"o":94954.4,"h":94959.9,"l":94950,"c":94950,"v":32400,"usd":0.34122582}
{"ts":1746562860000,"o":94950,"h":94950,"l":94886.4,"c":94899.6,"v":371600,"usd":3.91498457}
{"ts":1746562920000,"o":94899.6,"h":94923,"l":94881.3,"c":94923,"v":107500,"usd":1.13298507}
{"ts":1746562980000,"o":94923,"h":94930.9,"l":94910,"c":94910,"v":16100,"usd":0.16961005}
{"ts":1746563040000,"o":94910,"h":94904.6,"l":94881.2,"c":94881.2,"v":106600,"usd":1.12348858}
{"ts":1746563100000,"o":94881.2,"h":94877.7,"l":94850.6,"c":94850.6,"v":70300,"usd":0.74108064}
{"ts":1746563160000,"o":94850.6,"h":94858.2,"l":94838.1,"c":94838.1,"v":13200,"usd":0.139166}
{"ts":1746563220000,"o":94838.1,"h":94832,"l":94790.3,"c":94830.5,"v":670000,"usd":7.06641316}
{"ts":1746563280000,"o":94830.5,"h":94831.9,"l":94790.2,"c":94796.2,"v":15400,"usd":0.16240287}
{"ts":1746563340000,"o":94796.2,"h":94808,"l":94780,"c":94780,"v":29500,"usd":0.31118796}
{"ts":1746563400000,"o":94780,"h":94780.9,"l":94687.8,"c":94738.2,"v":2430200,"usd":25.65704368}
{"ts":1746563460000,"o":94738.2,"h":94760,"l":94744.3,"c":94744.3,"v":141600,"usd":1.49432741}
{"ts":1746563520000,"o":94744.3,"h":94741.9,"l":94690.1,"c":94690.1,"v":152500,"usd":1.61003991}
{"ts":1746563580000,"o":94690.1,"h":94729.2,"l":94691.8,"c":94729.2,"v":166900,"usd":1.76216887}
{"ts":1746563640000,"o":94729.2,"h":94728.2,"l":94720.7,"c":94728.2,"v":139500,"usd":1.47264201}
{"ts":1746563700000,"o":94728.2,"h":94718.4,"l":94641.9,"c":94680,"v":171300,"usd":1.80938942}
{"ts":1746563760000,"o":94680,"h":94688.3,"l":94620.5,"c":94620.6,"v":37300,"usd":0.39410901}
{"ts":1746563820000,"o":94620.6,"h":94646.7,"l":94610.7,"c":94610.7,"v":333000,"usd":3.51907485}
{"ts":1746563880000,"o":94610.7,"h":94627.8,"l":94610.7,"c":94627.8,"v":28300,"usd":0.2990975}
{"ts":1746563940000,"o":94627.8,"h":94667.9,"l":94635.6,"c":94659.7,"v":109000,"usd":1.15159821}
{"ts":1746564000000,"o":94659.7,"h":94653.3,"l":94594.7,"c":94602.9,"v":110300,"usd":1.16581706}
{"ts":1746564060000,"o":94602.9,"h":94616.5,"l":94616.5,"c":94616.5,"v":5700,"usd":0.0602433}
{"ts":1746564120000,"o":94616.5,"h":94616.6,"l":94616.5,"c":94616.6,"v":3000,"usd":0.031707}
{"ts":1746564180000,"o":94616.6,"h":94616.6,"l":94603.8,"c":94616.6,"v":188100,"usd":1.98803975}
{"ts":1746564240000,"o":94616.6,"h":94695.3,"l":94616.6,"c":94688.9,"v":200500,"usd":2.11805719}
{"ts":1746564300000,"o":94688.9,"h":94692,"l":94691.7,"c":94692,"v":15800,"usd":0.16685748}
{"ts":1746564360000,"o":94692,"h":94709.9,"l":94692,"c":94692.2,"v":168800,"usd":1.78247867}
{"ts":1746564420000,"o":94692.2,"h":94700.9,"l":94692.2,"c":94692.2,"v":110700,"usd":1.16904204}
{"ts":1746564480000,"o":94692.2,"h":94692.7,"l":94650,"c":94650,"v":150600,"usd":1.59046413}
{"ts":1746564540000,"o":94650,"h":94643.3,"l":94622.6,"c":94627.5,"v":27200,"usd":0.28740976}
{"ts":1746564600000,"o":94627.5,"h":94624,"l":94623.9,"c":94624,"v":37100,"usd":0.39207656}
{"ts":1746564660000,"o":94624,"h":94625.1,"l":94601.7,"c":94625.1,"v":240900,"usd":2.54611548}
{"ts":1746564720000,"o":94625.1,"h":94677.8,"l":94601.7,"c":94677.8,"v":57800,"usd":0.61082242}
{"ts":1746564780000,"o":94677.8,"h":94695.4,"l":94680,"c":94695.3,"v":69700,"usd":0.73610703}
{"ts":1746564840000,"o":94695.3,"h":94686.7,"l":94676.4,"c":94676.4,"v":13000,"usd":0.13729993}
{"ts":1746564900000,"o":94676.4,"h":94689,"l":94689,"c":94689,"v":1500,"usd":0.01584135}
{"ts":1746564960000,"o":94689,"h":94688.9,"l":94640.8,"c":94647,"v":117400,"usd":1.24013061}
{"ts":1746565020000,"o":94647,"h":94680,"l":94665.9,"c":94680,"v":37600,"usd":0.39715529}
{"ts":1746565080000,"o":94680,"h":94739.9,"l":94690,"c":94739.9,"v":316400,"usd":3.34074323}
{"ts":1746565140000,"o":94739.9,"h":94732.3,"l":94694.8,"c":94694.8,"v":171500,"usd":1.81064108}
{"ts":1746565200000,"o":94694.8,"h":94694.5,"l":94644,"c":94652.1,"v":85100,"usd":0.89883351}
{"ts":1746565260000,"o":94652.1,"h":94673.1,"l":94656.2,"c":94673.1,"v":50000,"usd":0.52818249}
{"ts":1746565320000,"o":94673.1,"h":94703.6,"l":94663,"c":94703.6,"v":38600,"usd":0.40773837}
{"ts":1746565380000,"o":94703.6,"h":94710,"l":94710,"c":94710,"v":600,"usd":0.0063351}
{"ts":1746565440000,"o":94710,"h":94731.2,"l":94712.8,"c":94731.2,"v":12100,"usd":0.12773895}
{"ts":1746565500000,"o":94731.2,"h":94762.9,"l":94731.1,"c":94762.9,"v":66500,"usd":0.70185722}
{"ts":1746565560000,"o":94762.9,"h":94779.9,"l":94769.9,"c":94778.4,"v":115000,"usd":1.21335116}
{"ts":1746565620000,"o":94778.4,"h":94777.4,"l":94760,"c":94760,"v":39300,"usd":0.4146674}
{"ts":1746565680000,"o":94760,"h":94771.1,"l":94704.7,"c":94722.4,"v":606000,"usd":6.39684771}
{"ts":1746565740000,"o":94722.4,"h":94727,"l":94727,"c":94727,"v":5000,"usd":0.0527835}
{"ts":1746565800000,"o":94727,"h":94739.9,"l":94739.9,"c":94739.9,"v":34400,"usd":0.36309888}
{"ts":1746565860000,"o":94739.9,"h":94725.2,"l":94713.2,"c":94713.2,"v":20700,"usd":0.21854382}
{"ts":1746565920000,"o":94713.2,"h":94713.1,"l":94700,"c":94700,"v":28600,"usd":0.30197312}
{"ts":1746565980000,"o":94700,"h":94700,"l":94700,"c":94700,"v":0,"usd":0}
{"ts":1746566040000,"o":94700,"h":94691.3,"l":94633.3,"c":94633.3,"v":194700,"usd":2.05646843}
{"ts":1746566100000,"o":94633.3,"h":94633.7,"l":94548.6,"c":94578.2,"v":385800,"usd":4.07907025}
{"ts":1746566160000,"o":94578.2,"h":94574.3,"l":94540.1,"c":94556,"v":327500,"usd":3.46350598}
{"ts":1746566220000,"o":94556,"h":94574,"l":94562.9,"c":94574,"v":60700,"usd":0.64190015}
{"ts":1746566280000,"o":94574,"h":94600,"l":94574,"c":94600,"v":5900,"usd":0.06237725}
{"ts":1746566340000,"o":94600,"h":94617.7,"l":94610,"c":94617.7,"v":700,"usd":0.00739834}
{"ts":1746566400000,"o":94617.7,"h":94617.7,"l":94617.7,"c":94617.7,"v":100,"usd":0.00105688}
{"ts":1746566460000,"o":94617.7,"h":94620,"l":94617.7,"c":94620,"v":30800,"usd":0.3255188}
{"ts":1746566520000,"o":94620,"h":94627.5,"l":94601.1,"c":94601.1,"v":87600,"usd":0.92577701}
{"ts":1746566580000,"o":94601.1,"h":94601.1,"l":94529.1,"c":94529.1,"v":157100,"usd":1.66138348}
{"ts":1746566640000,"o":94529.1,"h":94535.2,"l":94522.7,"c":94535,"v":34000,"usd":0.35967308}
{"ts":1746566700000,"o":94535,"h":94541.2,"l":94529.3,"c":94541.2,"v":113000,"usd":1.19536853}
{"ts":1746566760000,"o":94541.2,"h":94559.2,"l":94550,"c":94559.2,"v":16700,"usd":0.17662336}
{"ts":1746566820000,"o":94559.2,"h":94551.9,"l":94542,"c":94542,"v":143000,"usd":1.51242112}
{"ts":1746566880000,"o":94542,"h":94541.1,"l":94541.1,"c":94541.1,"v":10400,"usd":0.11000496}
{"ts":1746566940000,"o":94541.1,"h":94541.1,"l":94524.1,"c":94524.1,"v":118400,"usd":1.25236587}
{"ts":1746567000000,"o":94524.1,"h":94524.2,"l":94420,"c":94476,"v":645000,"usd":6.82738853}
{"ts":1746567060000,"o":94476,"h":94489.8,"l":94471.1,"c":94489.7,"v":108300,"usd":1.14634918}
{"ts":1746567120000,"o":94489.7,"h":94513,"l":94489.8,"c":94513,"v":109000,"usd":1.15345132}
{"ts":1746567180000,"o":94513,"h":94519.9,"l":94516.6,"c":94519.9,"v":84500,"usd":0.89400189}
{"ts":1746567240000,"o":94519.9,"h":94516.6,"l":94516.6,"c":94516.6,"v":400,"usd":0.00423208}
{"ts":1746567300000,"o":94516.6,"h":94516.7,"l":94516.6,"c":94516.7,"v":700,"usd":0.0074061}
{"ts":1746567360000,"o":94516.7,"h":94516.7,"l":94516.6,"c":94516.6,"v":50700,"usd":0.53641584}
{"ts":1746567420000,"o":94516.6,"h":94513.5,"l":94471.2,"c":94471.2,"v":145200,"usd":1.53685002}
{"ts":1746567480000,"o":94471.2,"h":94520,"l":94466.5,"c":94520,"v":179100,"usd":1.89533118}
{"ts":1746567540000,"o":94520,"h":94583.6,"l":94526.9,"c":94583.6,"v":154400,"usd":1.63332529}
{"ts":1746567600000,"o":94583.6,"h":94623.1,"l":94590.8,"c":94623.1,"v":63600,"usd":0.67224715}
{"ts":1746567660000,"o":94623.1,"h":94619.1,"l":94619.1,"c":94619.1,"v":3000,"usd":0.0317061}
{"ts":1746567720000,"o":94619.1,"h":94623.7,"l":94623.7,"c":94623.7,"v":2300,"usd":0.02430686}
{"ts":1746567780000,"o":94623.7,"h":94623.8,"l":94623.8,"c":94623.8,"v":94700,"usd":1.00080854}
{"ts":1746567840000,"o":94623.8,"h":94629.9,"l":94629.9,"c":94629.9,"v":60100,"usd":0.63510675}
{"ts":1746567900000,"o":94629.9,"h":94630,"l":94630,"c":94630,"v":94800,"usd":1.001799}
{"ts":1746567960000,"o":94630,"h":94657.9,"l":94568.4,"c":94657.9,"v":433800,"usd":4.58476508}
{"ts":1746568020000,"o":94657.9,"h":94670,"l":94660,"c":94670,"v":142000,"usd":1.50006881}
{"ts":1746568080000,"o":94670,"h":94676.3,"l":94676.3,"c":94676.3,"v":500,"usd":0.00528115}
{"ts":1746568140000,"o":94676.3,"h":94679.7,"l":94679.7,"c":94679.7,"v":10300,"usd":0.10878757}
{"ts":1746568200000,"o":94679.7,"h":94679.8,"l":94679.7,"c":94679.8,"v":56000,"usd":0.5914664}
{"ts":1746568260000,"o":94679.8,"h":94680,"l":94679.8,"c":94680,"v":69100,"usd":0.72982729}
{"ts":1746568320000,"o":94680,"h":94684.5,"l":94684.5,"c":94684.5,"v":2500,"usd":0.0264035}
{"ts":1746568380000,"o":94684.5,"h":94684.5,"l":94684.4,"c":94684.5,"v":52600,"usd":0.55552964}
{"ts":1746568440000,"o":94684.5,"h":94684.5,"l":94684.5,"c":94684.5,"v":0,"usd":0}
{"ts":1746568500000,"o":94684.5,"h":94684.5,"l":94684.4,"c":94684.4,"v":15100,"usd":0.15947714}
{"ts":1746568560000,"o":94684.4,"h":94684.4,"l":94679.7,"c":94679.7,"v":201600,"usd":2.12920244}
{"ts":1746568620000,"o":94679.7,"h":94679.7,"l":94642,"c":94651.2,"v":335700,"usd":3.54598102}
{"ts":1746568680000,"o":94651.2,"h":94651.2,"l":94620,"c":94620,"v":20900,"usd":0.22082549}
{"ts":1746568740000,"o":94620,"h":94630,"l":94610.3,"c":94630,"v":27200,"usd":0.28748024}
{"ts":1746568800000,"o":94630,"h":94660,"l":94638.6,"c":94660,"v":56100,"usd":0.59267593}
{"ts":1746568860000,"o":94660,"h":94829.5,"l":94660.6,"c":94809.1,"v":2033600,"usd":21.461351}
{"ts":1746568920000,"o":94809.1,"h":95058.1,"l":94799.3,"c":94947.3,"v":1732400,"usd":18.24777737}
{"ts":1746568980000,"o":94947.3,"h":95089.9,"l":94940.1,"c":95030,"v":1400300,"usd":14.73369236}
{"ts":1746569040000,"o":95030,"h":95365.6,"l":95009.5,"c":95258.4,"v":2353500,"usd":24.71670539}
{"ts":1746569100000,"o":95258.4,"h":95346,"l":95227.8,"c":95227.8,"v":519600,"usd":5.45228025}
{"ts":1746569160000,"o":95227.8,"h":95528.4,"l":95232.8,"c":95326.4,"v":7505700,"usd":78.69266826}
{"ts":1746569220000,"o":95326.4,"h":95393.9,"l":95188,"c":95199.4,"v":908500,"usd":9.5354442}
{"ts":1746569280000,"o":95199.4,"h":95450,"l":95205.1,"c":95439.5,"v":396100,"usd":4.15476986}
{"ts":1746569340000,"o":95439.5,"h":95508,"l":95401.6,"c":95415.2,"v":656900,"usd":6.88057077}
{"ts":1746569400000,"o":95415.2,"h":95469.4,"l":95223.5,"c":95231.5,"v":6445000,"usd":67.62402063}
{"ts":1746569460000,"o":95231.5,"h":95246.9,"l":95155.1,"c":95180.5,"v":1030900,"usd":10.82834917}
{"ts":1746569520000,"o":95180.5,"h":95209.9,"l":95136,"c":95158.4,"v":298700,"usd":3.13837967}
{"ts":1746569580000,"o":95158.4,"h":95163.7,"l":95041.1,"c":95079.1,"v":779100,"usd":8.19268532}
{"ts":1746569640000,"o":95079.1,"h":95109.7,"l":95013.7,"c":95055.5,"v":673600,"usd":7.08635416}
{"ts":1746569700000,"o":95055.5,"h":95140,"l":95070.7,"c":95138.7,"v":118300,"usd":1.2434919}
{"ts":1746569760000,"o":95138.7,"h":95185.3,"l":95130,"c":95146,"v":2326100,"usd":24.44434367}
{"ts":1746569820000,"o":95146,"h":95424.2,"l":95150.5,"c":95411.2,"v":8010100,"usd":84.05681364}
{"ts":1746569880000,"o":95411.2,"h":95469.1,"l":95381.4,"c":95413.6,"v":940300,"usd":9.85362463}
{"ts":1746569940000,"o":95413.6,"h":95422.9,"l":95363.8,"c":95380,"v":624300,"usd":6.5442791}
{"ts":1746570000000,"o":95380,"h":95430,"l":95334.5,"c":95430,"v":434300,"usd":4.55401703}
{"ts":1746570060000,"o":95430,"h":95489,"l":95418.9,"c":95438.7,"v":1327700,"usd":13.9091481}
{"ts":1746570120000,"o":95438.7,"h":95488,"l":95441.7,"c":95459.9,"v":146200,"usd":1.531259}
{"ts":1746570180000,"o":95459.9,"h":95453.8,"l":95435,"c":95436.8,"v":157900,"usd":1.65428351}
{"ts":1746570240000,"o":95436.8,"h":95506.1,"l":95436.9,"c":95489.9,"v":243800,"usd":2.55314146}
{"ts":1746570300000,"o":95489.9,"h":95479.9,"l":95443.3,"c":95477,"v":177800,"usd":1.862591}
{"ts":1746570360000,"o":95477,"h":95497.8,"l":95445.9,"c":95466.4,"v":271500,"usd":2.84336817}
{"ts":1746570420000,"o":95466.4,"h":95490,"l":95420.2,"c":95490,"v":351700,"usd":3.68395432}
{"ts":1746570480000,"o":95490,"h":95579.1,"l":95449.4,"c":95570.8,"v":1057000,"usd":11.06545243}
{"ts":1746570540000,"o":95570.8,"h":95624.1,"l":95569.3,"c":95584.8,"v":474500,"usd":4.9635234}
{"ts":1746570600000,"o":95584.8,"h":95636.8,"l":95534.5,"c":95633.2,"v":149300,"usd":1.56142719}
{"ts":1746570660000,"o":95633.2,"h":95889.9,"l":95638.7,"c":95782.4,"v":2584700,"usd":26.99077565}
{"ts":1746570720000,"o":95782.4,"h":95809.8,"l":95720.3,"c":95725.8,"v":626600,"usd":6.54365761}
{"ts":1746570780000,"o":95725.8,"h":95749.9,"l":95687.8,"c":95687.8,"v":489400,"usd":5.11349089}
{"ts":1746570840000,"o":95687.8,"h":95745.9,"l":95570,"c":95593.9,"v":421800,"usd":4.40941392}
{"ts":1746570900000,"o":95593.9,"h":95663.9,"l":95583.1,"c":95659.6,"v":126300,"usd":1.32102461}
{"ts":1746570960000,"o":95659.6,"h":95750,"l":95659.3,"c":95726.3,"v":149200,"usd":1.55933268}
{"ts":1746571020000,"o":95726.3,"h":95744.6,"l":95659.2,"c":95683.2,"v":161400,"usd":1.68653116}
{"ts":1746571080000,"o":95683.2,"h":95699.9,"l":95659.2,"c":95673.6,"v":315500,"usd":3.29752482}
{"ts":1746571140000,"o":95673.6,"h":95681.8,"l":95596.6,"c":95615.5,"v":613300,"usd":6.413759}
{"ts":1746571200000,"o":95615.5,"h":95670.5,"l":95619.5,"c":95669.9,"v":195900,"usd":2.04795691}
{"ts":1746571260000,"o":95669.9,"h":95809.5,"l":95680,"c":95794.9,"v":412500,"usd":4.30770882}
{"ts":1746571320000,"o":95794.9,"h":95849.9,"l":95780,"c":95834.2,"v":453600,"usd":4.73412497}
{"ts":1746571380000,"o":95834.2,"h":96108.5,"l":95834.2,"c":96010.5,"v":3956200,"usd":41.20605375}
{"ts":1746571440000,"o":96010.5,"h":96144.2,"l":96008.2,"c":96053.2,"v":565500,"usd":5.8860073}
{"ts":1746571500000,"o":96053.2,"h":96094.8,"l":95988.4,"c":96006.9,"v":481900,"usd":5.01849752}
{"ts":1746571560000,"o":96006.9,"h":96099.8,"l":95986,"c":96050,"v":424400,"usd":4.41961588}
{"ts":1746571620000,"o":96050,"h":96114.7,"l":96013,"c":96027.6,"v":331900,"usd":3.45412613}
{"ts":1746571680000,"o":96027.6,"h":96079.9,"l":95982.8,"c":96079.9,"v":330200,"usd":3.43900695}
{"ts":1746571740000,"o":96079.9,"h":96145.4,"l":96066.9,"c":96067,"v":511900,"usd":5.32680686}
{"ts":1746571800000,"o":96067,"h":96108.5,"l":96066.5,"c":96073.1,"v":212700,"usd":2.21376282}
{"ts":1746571860000,"o":96073.1,"h":96215.5,"l":96066.5,"c":96191.3,"v":1267900,"usd":13.18482462}
{"ts":1746571920000,"o":96191.3,"h":96250,"l":96174.5,"c":96209.8,"v":921600,"usd":9.57828024}
{"ts":1746571980000,"o":96209.8,"h":96208.3,"l":96110.1,"c":96155.2,"v":243200,"usd":2.52895016}
{"ts":1746572040000,"o":96155.2,"h":96169.9,"l":96130,"c":96130,"v":372500,"usd":3.87385307}
{"ts":1746572100000,"o":96130,"h":96150,"l":96100.1,"c":96150,"v":87700,"usd":0.912468}
{"ts":1746572160000,"o":96150,"h":96179.4,"l":96095.7,"c":96095.7,"v":230600,"usd":2.39896678}
{"ts":1746572220000,"o":96095.7,"h":96169.9,"l":96113.3,"c":96169.9,"v":223800,"usd":2.32799406}
{"ts":1746572280000,"o":96169.9,"h":96160.5,"l":96117.5,"c":96149.9,"v":58500,"usd":0.60841167}
{"ts":1746572340000,"o":96149.9,"h":96260,"l":96149.9,"c":96260,"v":162600,"usd":1.689716}
{"ts":1746572400000,"o":96260,"h":96262.1,"l":96233.2,"c":96235.1,"v":168100,"usd":1.7466057}
{"ts":1746572460000,"o":96235.1,"h":96385.7,"l":96241.3,"c":96336.7,"v":1168700,"usd":12.13550453}
{"ts":1746572520000,"o":96336.7,"h":96386.5,"l":96312.2,"c":96375.3,"v":242300,"usd":2.51526181}
{"ts":1746572580000,"o":96375.3,"h":96400,"l":96326.3,"c":96368,"v":122200,"usd":1.26791943}
{"ts":1746572640000,"o":96368,"h":96362.6,"l":96270.1,"c":96289.6,"v":248800,"usd":2.58366989}
{"ts":1746572700000,"o":96289.6,"h":96309.8,"l":96243.8,"c":96309.8,"v":273800,"usd":2.84385606}
{"ts":1746572760000,"o":96309.8,"h":96400,"l":96305.4,"c":96331.3,"v":353300,"usd":3.66688362}
{"ts":1746572820000,"o":96331.3,"h":96391.9,"l":96303.9,"c":96330,"v":293200,"usd":3.04334409}
{"ts":1746572880000,"o":96330,"h":96326.2,"l":96133.6,"c":96169.9,"v":1894900,"usd":19.69869691}
{"ts":1746572940000,"o":96169.9,"h":96203.2,"l":96070.9,"c":96101.5,"v":196400,"usd":2.04305999}
{"ts":1746573000000,"o":96101.5,"h":96161.5,"l":96109.5,"c":96152.8,"v":56500,"usd":0.58764609}
{"ts":1746573060000,"o":96152.8,"h":96165.9,"l":96116.1,"c":96130,"v":5728000,"usd":59.5855546}
{"ts":1746573120000,"o":96130,"h":96130,"l":96080.7,"c":96080.7,"v":2004800,"usd":20.85582553}
{"ts":1746573180000,"o":96080.7,"h":96130,"l":96087.9,"c":96128.7,"v":306600,"usd":3.18971393}
{"ts":1746573240000,"o":96128.7,"h":96130,"l":96100,"c":96100,"v":377100,"usd":3.92328825}
{"ts":1746573300000,"o":96100,"h":96172,"l":96100.1,"c":96150.2,"v":3963300,"usd":41.2284011}
{"ts":1746573360000,"o":96150.2,"h":96244.4,"l":96140.1,"c":96244.4,"v":274500,"usd":2.85365046}
{"ts":1746573420000,"o":96244.4,"h":96314.1,"l":96242.8,"c":96281.1,"v":245000,"usd":2.54514798}
{"ts":1746573480000,"o":96281.1,"h":96309.9,"l":96269.4,"c":96297.9,"v":81300,"usd":0.84429227}
{"ts":1746573540000,"o":96297.9,"h":96355.4,"l":96297.8,"c":96355.4,"v":364300,"usd":3.78188518}
{"ts":1746573600000,"o":96355.4,"h":96355.4,"l":96285.4,"c":96312,"v":366200,"usd":3.80158193}
{"ts":1746573660000,"o":96312,"h":96348.6,"l":96318.6,"c":96345.4,"v":57600,"usd":0.59789655}
{"ts":1746573720000,"o":96345.4,"h":96355.5,"l":96314,"c":96320,"v":341400,"usd":3.54374915}
{"ts":1746573780000,"o":96320,"h":96384.3,"l":96325.6,"c":96379.7,"v":250900,"usd":2.60408746}
{"ts":1746573840000,"o":96379.7,"h":96580,"l":96380.3,"c":96507.2,"v":11620000,"usd":120.46650427}
{"ts":1746573900000,"o":96507.2,"h":96730.5,"l":96507.1,"c":96722.5,"v":2075400,"usd":21.47563153}
{"ts":1746573960000,"o":96722.5,"h":96799.8,"l":96670,"c":96725.4,"v":742000,"usd":7.67127276}
{"ts":1746574020000,"o":96725.4,"h":96726.3,"l":96623.1,"c":96669.8,"v":305700,"usd":3.16235328}
{"ts":1746574080000,"o":96669.8,"h":96708.9,"l":96616.6,"c":96623.6,"v":184500,"usd":1.90879321}
{"ts":1746574140000,"o":96623.6,"h":96650.5,"l":96559.5,"c":96559.5,"v":1984200,"usd":20.54428712}
{"ts":1746574200000,"o":96559.5,"h":96615,"l":96528.3,"c":96615,"v":1201600,"usd":12.44370955}
{"ts":1746574260000,"o":96615,"h":96608.2,"l":96538.2,"c":96552,"v":331500,"usd":3.4327171}
{"ts":1746574320000,"o":96552,"h":96557.1,"l":96490,"c":96510.9,"v":792200,"usd":8.20602932}
{"ts":1746574380000,"o":96510.9,"h":96526.1,"l":96478.1,"c":96513.4,"v":297300,"usd":3.08094074}
{"ts":1746574440000,"o":96513.4,"h":96513.3,"l":96482.9,"c":96507.7,"v":40400,"usd":0.41861573}
{"ts":1746574500000,"o":96507.7,"h":96513.7,"l":96496.1,"c":96509.8,"v":77300,"usd":0.80099876}
{"ts":1746574560000,"o":96509.8,"h":96510.4,"l":96447.2,"c":96499.9,"v":614000,"usd":6.36480429}
{"ts":1746574620000,"o":96499.9,"h":96506.6,"l":96444.9,"c":96462.4,"v":99400,"usd":1.03005811}
{"ts":1746574680000,"o":96462.4,"h":96462.5,"l":96445.1,"c":96445.8,"v":53000,"usd":0.54951155}
{"ts":1746574740000,"o":96445.8,"h":96472.6,"l":96445.7,"c":96445.9,"v":78700,"usd":0.81593782}
{"ts":1746574800000,"o":96445.9,"h":96552.5,"l":96432.8,"c":96544.6,"v":978500,"usd":10.13981854}
{"ts":1746574860000,"o":96544.6,"h":96563.3,"l":96526.2,"c":96552,"v":361500,"usd":3.7445935}
{"ts":1746574920000,"o":96552,"h":96599.5,"l":96560.1,"c":96598.8,"v":75800,"usd":0.78476942}
{"ts":1746574980000,"o":96598.8,"h":96627.9,"l":96598.8,"c":96610.1,"v":133500,"usd":1.38179968}
{"ts":1746575040000,"o":96610.1,"h":96698.3,"l":96607.1,"c":96694,"v":819400,"usd":8.47730068}
{"ts":1746575100000,"o":96694,"h":96836,"l":96660,"c":96835.1,"v":610700,"usd":6.31225388}
{"ts":1746575160000,"o":96835.1,"h":96855,"l":96790.7,"c":96825,"v":385700,"usd":3.98314828}
{"ts":1746575220000,"o":96825,"h":96830,"l":96751.1,"c":96764.5,"v":479900,"usd":4.95851422}
{"ts":1746575280000,"o":96764.5,"h":96807,"l":96751,"c":96806.9,"v":492100,"usd":5.08536884}
{"ts":1746575340000,"o":96806.9,"h":96841,"l":96750.1,"c":96841,"v":888100,"usd":9.17672158}
{"ts":1746575400000,"o":96841,"h":96872.1,"l":96835.6,"c":96871.7,"v":579000,"usd":5.97803947}
{"ts":1746575460000,"o":96871.7,"h":96869.5,"l":96827.9,"c":96854.4,"v":259000,"usd":2.67431117}
{"ts":1746575520000,"o":96854.4,"h":96880,"l":96774.2,"c":96803.6,"v":318100,"usd":3.28446335}
{"ts":1746575580000,"o":96803.6,"h":96800,"l":96724,"c":96754,"v":232100,"usd":2.39905117}
{"ts":1746575640000,"o":96754,"h":96829.7,"l":96758.5,"c":96798.7,"v":234800,"usd":2.4262893}
{"ts":1746575700000,"o":96798.7,"h":96796,"l":96761.9,"c":96780.1,"v":78300,"usd":0.80903966}
{"ts":1746575760000,"o":96780.1,"h":96840,"l":96780,"c":96840,"v":179800,"usd":1.8575272}
{"ts":1746575820000,"o":96840,"h":96850.2,"l":96790.1,"c":96790.1,"v":90700,"usd":0.93671577}
{"ts":1746575880000,"o":96790.1,"h":96790,"l":96750.1,"c":96789.1,"v":332800,"usd":3.43913107}
{"ts":1746575940000,"o":96789.1,"h":96797,"l":96752.5,"c":96752.5,"v":42100,"usd":0.43499867}
{"ts":1746576000000,"o":96752.5,"h":96810.3,"l":96752.5,"c":96810.3,"v":237500,"usd":2.45368068}
{"ts":1746576060000,"o":96810.3,"h":96885.8,"l":96806.9,"c":96859.5,"v":521000,"usd":5.37960221}
{"ts":1746576120000,"o":96859.5,"h":96929.2,"l":96800,"c":96800,"v":553200,"usd":5.71120723}
{"ts":1746576180000,"o":96800,"h":96802.9,"l":96733,"c":96754.7,"v":282100,"usd":2.91514769}
{"ts":1746576240000,"o":96754.7,"h":96795.5,"l":96708,"c":96772.1,"v":1166600,"usd":12.05968846}
{"ts":1746576300000,"o":96772.1,"h":96769.3,"l":96699.7,"c":96720.5,"v":756900,"usd":7.82610477}
{"ts":1746576360000,"o":96720.5,"h":96863.8,"l":96723.4,"c":96863.8,"v":467300,"usd":4.82861571}
{"ts":1746576420000,"o":96863.8,"h":96894.4,"l":96800.1,"c":96809.5,"v":571400,"usd":5.89941858}
{"ts":1746576480000,"o":96809.5,"h":97039.8,"l":96794.8,"c":96970.1,"v":1269600,"usd":13.096507}
{"ts":1746576540000,"o":96970.1,"h":96999.9,"l":96840,"c":96840,"v":284500,"usd":2.93492338}
{"ts":1746576600000,"o":96840,"h":96840,"l":96765.9,"c":96840,"v":204200,"usd":2.10963861}
{"ts":1746576660000,"o":96840,"h":96979.4,"l":96846,"c":96971.9,"v":438800,"usd":4.52547461}
{"ts":1746576720000,"o":96971.9,"h":96971.9,"l":96864.3,"c":96901.3,"v":207000,"usd":2.13554427}
{"ts":1746576780000,"o":96901.3,"h":96918.1,"l":96845.4,"c":96882.7,"v":44200,"usd":0.45618443}
{"ts":1746576840000,"o":96882.7,"h":96909.9,"l":96820.1,"c":96861.6,"v":289700,"usd":2.99027499}
{"ts":1746576900000,"o":96861.6,"h":96970.5,"l":96877.8,"c":96970.5,"v":345100,"usd":3.56006401}
{"ts":1746576960000,"o":96970.5,"h":97023,"l":96963.2,"c":96980.1,"v":278900,"usd":2.8753232}
{"ts":1746577020000,"o":96980.1,"h":96980,"l":96933.5,"c":96959.9,"v":96100,"usd":0.99115343}
{"ts":1746577080000,"o":96959.9,"h":96994.2,"l":96954.8,"c":96954.8,"v":155200,"usd":1.60034819}
{"ts":1746577140000,"o":96954.8,"h":96981.4,"l":96955.6,"c":96964,"v":96900,"usd":0.99935341}
{"ts":1746577200000,"o":96964,"h":97032,"l":96961.9,"c":97032,"v":512600,"usd":5.28394604}
{"ts":1746577260000,"o":97032,"h":97156.9,"l":97029.7,"c":97156.9,"v":1335100,"usd":13.75234938}
{"ts":1746577320000,"o":97156.9,"h":97198.2,"l":97134.2,"c":97197.4,"v":997200,"usd":10.26235716}
{"ts":1746577380000,"o":97197.4,"h":97449.9,"l":97191.4,"c":97416.4,"v":3018000,"usd":31.01423575}
{"ts":1746577440000,"o":97416.4,"h":97449.9,"l":97316.9,"c":97384.7,"v":681700,"usd":6.99975634}
{"ts":1746577500000,"o":97384.7,"h":97432,"l":97334.9,"c":97348.6,"v":462900,"usd":4.75364704}
{"ts":1746577560000,"o":97348.6,"h":97396.2,"l":97331.2,"c":97355.1,"v":533100,"usd":5.47570023}
{"ts":1746577620000,"o":97355.1,"h":97355.1,"l":97132,"c":97152.3,"v":663200,"usd":6.81863334}
{"ts":1746577680000,"o":97152.3,"h":97199.7,"l":97155.1,"c":97188.2,"v":895300,"usd":9.21322259}
{"ts":1746577740000,"o":97188.2,"h":97259.1,"l":97132.1,"c":97259.1,"v":380600,"usd":3.91710378}
{"ts":1746577800000,"o":97259.1,"h":97221.5,"l":97180.1,"c":97217,"v":120300,"usd":1.23770283}
{"ts":1746577860000,"o":97217,"h":97276,"l":97213.4,"c":97230.1,"v":147300,"usd":1.51456359}
{"ts":1746577920000,"o":97230.1,"h":97259.8,"l":97180,"c":97180,"v":118600,"usd":1.21991359}
{"ts":1746577980000,"o":97180,"h":97168.1,"l":97123.4,"c":97133.6,"v":172600,"usd":1.77660429}
{"ts":1746578040000,"o":97133.6,"h":97145,"l":97123.3,"c":97135.5,"v":303600,"usd":3.125676}
{"ts":1746578100000,"o":97135.5,"h":97132.6,"l":97100,"c":97109.5,"v":98200,"usd":1.01122348}
{"ts":1746578160000,"o":97109.5,"h":97160,"l":97108.6,"c":97160,"v":104200,"usd":1.07257678}
{"ts":1746578220000,"o":97160,"h":97170,"l":97125.2,"c":97160,"v":70700,"usd":0.72763119}
{"ts":1746578280000,"o":97160,"h":97197,"l":97127.7,"c":97181.7,"v":119500,"usd":1.22992456}
{"ts":1746578340000,"o":97181.7,"h":97190.1,"l":97093.7,"c":97093.8,"v":130300,"usd":1.34164683}
{"ts":1746578400000,"o":97093.8,"h":97133.6,"l":97080.5,"c":97080.5,"v":277600,"usd":2.8588992}
{"ts":1746578460000,"o":97080.5,"h":97113.2,"l":97067.7,"c":97103.4,"v":1083600,"usd":11.16157897}
{"ts":1746578520000,"o":97103.4,"h":97188.9,"l":97115.7,"c":97188.9,"v":83700,"usd":0.86164849}
{"ts":1746578580000,"o":97188.9,"h":97200,"l":97180,"c":97183.2,"v":86700,"usd":0.89204682}
{"ts":1746578640000,"o":97183.2,"h":97206.5,"l":97182,"c":97182,"v":88500,"usd":0.91050621}
{"ts":1746578700000,"o":97182,"h":97192.8,"l":97100.4,"c":97192.8,"v":432500,"usd":4.45126166}
{"ts":1746578760000,"o":97192.8,"h":97308.6,"l":97190,"c":97299.9,"v":131100,"usd":1.3477387}
{"ts":1746578820000,"o":97299.9,"h":97308.5,"l":97206.7,"c":97220.7,"v":63000,"usd":0.6475263}
{"ts":1746578880000,"o":97220.7,"h":97229.5,"l":97187.1,"c":97193,"v":83100,"usd":0.85488451}
{"ts":1746578940000,"o":97193,"h":97199.9,"l":97080.3,"c":97104.5,"v":122200,"usd":1.25820366}
{"ts":1746579000000,"o":97104.5,"h":97138.1,"l":97089,"c":97110,"v":44900,"usd":0.46226819}
{"ts":1746579060000,"o":97110,"h":97160,"l":97100.1,"c":97160,"v":41000,"usd":0.42206517}
{"ts":1746579120000,"o":97160,"h":97209.9,"l":97170,"c":97209.9,"v":34800,"usd":0.35807413}
{"ts":1746579180000,"o":97209.9,"h":97273.8,"l":97210,"c":97273.8,"v":29200,"usd":0.30020948}
{"ts":1746579240000,"o":97273.8,"h":97278,"l":97254.8,"c":97278,"v":221400,"usd":2.27600159}
{"ts":1746579300000,"o":97278,"h":97348.6,"l":97278.1,"c":97341.7,"v":534900,"usd":5.49704607}
{"ts":1746579360000,"o":97341.7,"h":97384.8,"l":97345.8,"c":97368.1,"v":548600,"usd":5.63374715}
{"ts":1746579420000,"o":97368.1,"h":97350.7,"l":97290.2,"c":97323.5,"v":289700,"usd":2.97698439}
{"ts":1746579480000,"o":97323.5,"h":97327.2,"l":97297.9,"c":97306,"v":24600,"usd":0.25279274}
{"ts":1746579540000,"o":97306,"h":97315.7,"l":97282.6,"c":97300,"v":9200,"usd":0.09454447}
{"ts":1746579600000,"o":97300,"h":97406.8,"l":97310,"c":97370,"v":191400,"usd":1.96592684}
{"ts":1746579660000,"o":97370,"h":97412,"l":97370,"c":97412,"v":73800,"usd":0.75780796}
{"ts":1746579720000,"o":97412,"h":97448.4,"l":97380,"c":97410.8,"v":153400,"usd":1.57456582}
{"ts":1746579780000,"o":97410.8,"h":97467.3,"l":97408.5,"c":97463.9,"v":192100,"usd":1.97146848}
{"ts":1746579840000,"o":97463.9,"h":97618.4,"l":97474.2,"c":97600,"v":11525400,"usd":118.15396029}
{"ts":1746579900000,"o":97600,"h":97624.9,"l":97547.6,"c":97557.4,"v":3611700,"usd":37.00537586}
{"ts":1746579960000,"o":97557.4,"h":97593.2,"l":97475.9,"c":97507.9,"v":398100,"usd":4.08127319}
{"ts":1746580020000,"o":97507.9,"h":97524.2,"l":97454.5,"c":97462.8,"v":283000,"usd":2.90368463}
{"ts":1746580080000,"o":97462.8,"h":97610,"l":97421.6,"c":97610,"v":500500,"usd":5.13193632}
{"ts":1746580140000,"o":97610,"h":97707.6,"l":97530,"c":97530,"v":1835300,"usd":18.79383895}
{"ts":1746580200000,"o":97530,"h":97539.9,"l":97454.8,"c":97470.7,"v":355300,"usd":3.64518289}
{"ts":1746580260000,"o":97470.7,"h":97470.6,"l":97426.2,"c":97470.6,"v":93400,"usd":0.95844318}
{"ts":1746580320000,"o":97470.6,"h":97470.5,"l":97400.4,"c":97407.4,"v":1049400,"usd":10.77134319}
{"ts":1746580380000,"o":97407.4,"h":97456.5,"l":97400,"c":97456.5,"v":150100,"usd":1.54066681}
{"ts":1746580440000,"o":97456.5,"h":97461.6,"l":97433.5,"c":97440.2,"v":51400,"usd":0.52746853}
{"ts":1746580500000,"o":97440.2,"h":97460,"l":97433.4,"c":97451.8,"v":404900,"usd":4.15513172}
{"ts":1746580560000,"o":97451.8,"h":97520.3,"l":97451.9,"c":97473.8,"v":357000,"usd":3.66200059}
{"ts":1746580620000,"o":97473.8,"h":97477.7,"l":97379.3,"c":97434.5,"v":447300,"usd":4.59128929}
{"ts":1746580680000,"o":97434.5,"h":97415.9,"l":97379.4,"c":97382.1,"v":30700,"usd":0.31522983}
{"ts":1746580740000,"o":97382.1,"h":97431.7,"l":97364.1,"c":97364.1,"v":179500,"usd":1.84272067}
{"ts":1746580800000,"o":97364.1,"h":97451.6,"l":97382.1,"c":97451.6,"v":149500,"usd":1.53447921}
{"ts":1746580860000,"o":97451.6,"h":97551.4,"l":97447,"c":97515.7,"v":893200,"usd":9.1593054}
{"ts":1746580920000,"o":97515.7,"h":97510.2,"l":97431.4,"c":97431.4,"v":206700,"usd":2.12028923}
{"ts":1746580980000,"o":97431.4,"h":97473.5,"l":97420.1,"c":97426.9,"v":14300,"usd":0.14672711}
{"ts":1746581040000,"o":97426.9,"h":97449.3,"l":97387.8,"c":97434.1,"v":238800,"usd":2.45113768}
{"ts":1746581100000,"o":97434.1,"h":97455.6,"l":97400.8,"c":97407.1,"v":92700,"usd":0.95137524}
{"ts":1746581160000,"o":97407.1,"h":97509.1,"l":97417.8,"c":97495,"v":310100,"usd":3.18119623}
{"ts":1746581220000,"o":97495,"h":97500.4,"l":97454.8,"c":97454.8,"v":170200,"usd":1.74620452}
{"ts":1746581280000,"o":97454.8,"h":97450,"l":97399.9,"c":97450,"v":244400,"usd":2.5083823}
{"ts":1746581340000,"o":97450,"h":97490,"l":97447.4,"c":97490,"v":102300,"usd":1.04935305}
{"ts":1746581400000,"o":97490,"h":97509.9,"l":97490.9,"c":97490.9,"v":11600,"usd":0.11897434}
{"ts":1746581460000,"o":97490.9,"h":97508.4,"l":97480,"c":97490.4,"v":1778900,"usd":18.24601318}
{"ts":1746581520000,"o":97490.4,"h":97480.6,"l":97420.8,"c":97433.1,"v":122800,"usd":1.26026206}
{"ts":1746581580000,"o":97433.1,"h":97508.5,"l":97445.8,"c":97479.5,"v":126200,"usd":1.29440313}
{"ts":1746581640000,"o":97479.5,"h":97462.5,"l":97421,"c":97442.9,"v":87700,"usd":0.90006851}
{"ts":1746581700000,"o":97442.9,"h":97468.3,"l":97428.5,"c":97468.3,"v":63600,"usd":0.65270371}
{"ts":1746581760000,"o":97468.3,"h":97514.2,"l":97470,"c":97483.2,"v":107100,"usd":1.09839111}
{"ts":1746581820000,"o":97483.2,"h":97509.1,"l":97483.3,"c":97509.1,"v":183000,"usd":1.87686223}
{"ts":1746581880000,"o":97509.1,"h":97503.7,"l":97425.8,"c":97430.6,"v":98100,"usd":1.00650706}
{"ts":1746581940000,"o":97430.6,"h":97463.8,"l":97422.2,"c":97422.2,"v":149900,"usd":1.53844742}
{"ts":1746582000000,"o":97422.2,"h":97441.8,"l":97393.2,"c":97421.7,"v":1108700,"usd":11.38099023}
{"ts":1746582060000,"o":97421.7,"h":97490,"l":97424.9,"c":97437.3,"v":468300,"usd":4.80534431}
{"ts":1746582120000,"o":97437.3,"h":97444,"l":97251,"c":97259.9,"v":294400,"usd":3.02418405}
{"ts":1746582180000,"o":97259.9,"h":97301.6,"l":97255.9,"c":97290.4,"v":142800,"usd":1.4678455}
{"ts":1746582240000,"o":97290.4,"h":97290.4,"l":97250.9,"c":97259.6,"v":125000,"usd":1.28502312}
{"ts":1746582300000,"o":97259.6,"h":97280.2,"l":97269.7,"c":97279.7,"v":121100,"usd":1.24486803}
{"ts":1746582360000,"o":97279.7,"h":97300,"l":97264.2,"c":97298.9,"v":214900,"usd":2.20911096}
{"ts":1746582420000,"o":97298.9,"h":97304.2,"l":97253.5,"c":97276.4,"v":157000,"usd":1.61410648}
{"ts":1746582480000,"o":97276.4,"h":97297.2,"l":97240,"c":97240,"v":161900,"usd":1.66453329}
{"ts":1746582540000,"o":97240,"h":97253.7,"l":97212.3,"c":97253.1,"v":506100,"usd":5.2053257}
{"ts":1746582600000,"o":97253.1,"h":97283.3,"l":97252.1,"c":97283.2,"v":149800,"usd":1.54012113}
{"ts":1746582660000,"o":97283.2,"h":97359.4,"l":97270.5,"c":97333.2,"v":1142400,"usd":11.73973208}
{"ts":1746582720000,"o":97333.2,"h":97414.5,"l":97333.6,"c":97400.6,"v":189500,"usd":1.94573478}
{"ts":1746582780000,"o":97400.6,"h":97402.5,"l":97335.6,"c":97402.5,"v":194700,"usd":1.99941028}
{"ts":1746582840000,"o":97402.5,"h":97419.9,"l":97385.2,"c":97385.2,"v":117300,"usd":1.20410916}
{"ts":1746582900000,"o":97385.2,"h":97405.5,"l":97385.3,"c":97385.3,"v":50400,"usd":0.51746314}
{"ts":1746582960000,"o":97385.3,"h":97385.3,"l":97300.1,"c":97300.1,"v":215600,"usd":2.2144135}
{"ts":1746583020000,"o":97300.1,"h":97313.4,"l":97223.1,"c":97223.1,"v":138100,"usd":1.41941134}
{"ts":1746583080000,"o":97223.1,"h":97212.6,"l":97176,"c":97201,"v":607700,"usd":6.25270766}
{"ts":1746583140000,"o":97201,"h":97232.1,"l":97203.9,"c":97224.1,"v":54000,"usd":0.55546334}
{"ts":1746583200000,"o":97224.1,"h":97236.7,"l":97218.4,"c":97218.5,"v":216000,"usd":2.22150916}
{"ts":1746583260000,"o":97218.5,"h":97273.5,"l":97210,"c":97210,"v":239700,"usd":2.46509648}
{"ts":1746583320000,"o":97210,"h":97228.6,"l":97187.4,"c":97210.1,"v":371000,"usd":3.81695324}
{"ts":1746583380000,"o":97210.1,"h":97210,"l":97147.4,"c":97147.4,"v":878800,"usd":9.04305215}
{"ts":1746583440000,"o":97147.4,"h":97177.5,"l":97150.1,"c":97163.3,"v":181200,"usd":1.86502499}
{"ts":1746583500000,"o":97163.3,"h":97173.3,"l":97137.8,"c":97137.8,"v":136600,"usd":1.40600507}
{"ts":1746583560000,"o":97137.8,"h":97169.9,"l":97147.4,"c":97158.9,"v":222300,"usd":2.28800666}
{"ts":1746583620000,"o":97158.9,"h":97159.1,"l":97104,"c":97109.3,"v":271700,"usd":2.79737793}
{"ts":1746583680000,"o":97109.3,"h":97170,"l":97100,"c":97100,"v":913900,"usd":9.40774908}
{"ts":1746583740000,"o":97100,"h":97100,"l":96985.4,"c":96996.4,"v":966500,"usd":9.95819859}
{"ts":1746583800000,"o":96996.4,"h":97025.4,"l":96855.1,"c":96855.1,"v":439800,"usd":4.53844142}
{"ts":1746583860000,"o":96855.1,"h":96928,"l":96840,"c":96840,"v":226100,"usd":2.3334648}
{"ts":1746583920000,"o":96840,"h":96872,"l":96808.1,"c":96853.8,"v":603100,"usd":6.22733487}
{"ts":1746583980000,"o":96853.8,"h":96872.2,"l":96808,"c":96850,"v":261200,"usd":2.69720424}
{"ts":1746584040000,"o":96850,"h":96913.9,"l":96856.3,"c":96901.3,"v":534600,"usd":5.51743334}
{"ts":1746584100000,"o":96901.3,"h":96959.9,"l":96910.1,"c":96956.5,"v":219200,"usd":2.26153218}
{"ts":1746584160000,"o":96956.5,"h":96950,"l":96900.3,"c":96916.4,"v":94400,"usd":0.97398802}
{"ts":1746584220000,"o":96916.4,"h":96901.9,"l":96838.1,"c":96880,"v":75900,"usd":0.78356705}
{"ts":1746584280000,"o":96880,"h":96955.2,"l":96888,"c":96937.4,"v":154500,"usd":1.59407201}
{"ts":1746584340000,"o":96937.4,"h":96950.5,"l":96913.3,"c":96950,"v":159900,"usd":1.64960419}
{"ts":1746584400000,"o":96950,"h":97000,"l":96921.6,"c":97000,"v":664000,"usd":6.84815938}
{"ts":1746584460000,"o":97000,"h":97006.7,"l":96978.5,"c":97003.3,"v":206700,"usd":2.13100091}
{"ts":1746584520000,"o":97003.3,"h":97000,"l":96981.4,"c":96981.4,"v":159100,"usd":1.64021787}
{"ts":1746584580000,"o":96981.4,"h":97039.9,"l":96980.1,"c":97028.3,"v":173200,"usd":1.78535331}
{"ts":1746584640000,"o":97028.3,"h":97042.4,"l":96997.7,"c":97020.4,"v":54900,"usd":0.56585793}
{"ts":1746584700000,"o":97020.4,"h":97031.4,"l":96995.7,"c":96995.7,"v":22000,"usd":0.22678776}
{"ts":1746584760000,"o":96995.7,"h":96987.7,"l":96861.1,"c":96861.1,"v":78000,"usd":0.80482981}
{"ts":1746584820000,"o":96861.1,"h":96902.9,"l":96849,"c":96897.5,"v":50400,"usd":0.52035383}
{"ts":1746584880000,"o":96897.5,"h":96881.6,"l":96842.4,"c":96852.7,"v":186200,"usd":1.92251012}
{"ts":1746584940000,"o":96852.7,"h":96863.4,"l":96838.3,"c":96838.3,"v":575900,"usd":5.94699682}
{"ts":1746585000000,"o":96838.3,"h":96869.9,"l":96821,"c":96860,"v":312000,"usd":3.22192906}
{"ts":1746585060000,"o":96860,"h":96869.9,"l":96844.4,"c":96844.4,"v":103500,"usd":1.06850454}
{"ts":1746585120000,"o":96844.4,"h":96860,"l":96821,"c":96860,"v":125800,"usd":1.29910669}
{"ts":1746585180000,"o":96860,"h":96836.8,"l":96821,"c":96821,"v":26900,"usd":0.2777979}
{"ts":1746585240000,"o":96821,"h":96860.1,"l":96800.7,"c":96805.7,"v":386800,"usd":3.99436425}
{"ts":1746585300000,"o":96805.7,"h":96815.6,"l":96760.9,"c":96771.3,"v":531800,"usd":5.49418164}
{"ts":1746585360000,"o":96771.3,"h":96793.2,"l":96771.4,"c":96793.2,"v":25000,"usd":0.25833503}
{"ts":1746585420000,"o":96793.2,"h":96801.8,"l":96789.3,"c":96801.8,"v":29000,"usd":0.29959116}
{"ts":1746585480000,"o":96801.8,"h":96813.9,"l":96777.5,"c":96813.9,"v":83900,"usd":0.86670512}
{"ts":1746585540000,"o":96813.9,"h":96819.9,"l":96768,"c":96776.8,"v":294500,"usd":3.04220496}
{"ts":1746585600000,"o":96776.8,"h":96771.1,"l":96766.4,"c":96766.4,"v":22400,"usd":0.2314836}
{"ts":1746585660000,"o":96766.4,"h":96770,"l":96736.1,"c":96770,"v":1326600,"usd":13.71160494}
{"ts":1746585720000,"o":96770,"h":96770,"l":96750.8,"c":96766.5,"v":58900,"usd":0.60874115}
{"ts":1746585780000,"o":96766.5,"h":96766.6,"l":96732,"c":96763.4,"v":264400,"usd":2.73311159}
{"ts":1746585840000,"o":96763.4,"h":96762.8,"l":96722.6,"c":96722.6,"v":75800,"usd":0.78346865}
{"ts":1746585900000,"o":96722.6,"h":96753.5,"l":96705.8,"c":96711.3,"v":322400,"usd":3.33282601}
{"ts":1746585960000,"o":96711.3,"h":96723.1,"l":96671.1,"c":96681,"v":114500,"usd":1.18408253}
{"ts":1746586020000,"o":96681,"h":96712.5,"l":96679.7,"c":96685.2,"v":361400,"usd":3.73752947}
{"ts":1746586080000,"o":96685.2,"h":96680,"l":96624.6,"c":96624.6,"v":118300,"usd":1.22397289}
{"ts":1746586140000,"o":96624.6,"h":96635.1,"l":96609.6,"c":96630.8,"v":174600,"usd":1.80706842}
{"ts":1746586200000,"o":96630.8,"h":96644,"l":96629.7,"c":96633.7,"v":214700,"usd":2.22184371}
{"ts":1746586260000,"o":96633.7,"h":96634.4,"l":96633,"c":96633,"v":36900,"usd":0.38185228}
{"ts":1746586320000,"o":96633,"h":96630.5,"l":96609.8,"c":96609.8,"v":132700,"usd":1.37328757}
{"ts":1746586380000,"o":96609.8,"h":96617.8,"l":96471.1,"c":96485.4,"v":653000,"usd":6.76372809}
{"ts":1746586440000,"o":96485.4,"h":96530.4,"l":96487.2,"c":96530.4,"v":173700,"usd":1.79972086}
{"ts":1746586500000,"o":96530.4,"h":96580.7,"l":96514.2,"c":96580,"v":157600,"usd":1.63253406}
{"ts":1746586560000,"o":96580,"h":96616.6,"l":96585.1,"c":96590,"v":126400,"usd":1.30848343}
{"ts":1746586620000,"o":96590,"h":96617.2,"l":96580.1,"c":96617.2,"v":130400,"usd":1.35012011}
{"ts":1746586680000,"o":96617.2,"h":96629.9,"l":96592,"c":96602.8,"v":149600,"usd":1.54837663}
{"ts":1746586740000,"o":96602.8,"h":96611.5,"l":96590.8,"c":96607.6,"v":84300,"usd":0.87262192}
{"ts":1746586800000,"o":96607.6,"h":96602.2,"l":96594.9,"c":96602.2,"v":127800,"usd":1.32303995}
{"ts":1746586860000,"o":96602.2,"h":96639.9,"l":96599.5,"c":96600,"v":198300,"usd":2.05237201}
{"ts":1746586920000,"o":96600,"h":96588.3,"l":96497.1,"c":96504.6,"v":429000,"usd":4.44322515}
{"ts":1746586980000,"o":96504.6,"h":96519.9,"l":96488.2,"c":96494.4,"v":129400,"usd":1.34098751}
{"ts":1746587040000,"o":96494.4,"h":96559.9,"l":96471.4,"c":96496.3,"v":216600,"usd":2.24429252}
{"ts":1746587100000,"o":96496.3,"h":96552.7,"l":96500,"c":96500,"v":120100,"usd":1.24411288}
{"ts":1746587160000,"o":96500,"h":96539,"l":96482.7,"c":96517.4,"v":16200,"usd":0.1678183}
{"ts":1746587220000,"o":96517.4,"h":96530,"l":96521.5,"c":96530,"v":91300,"usd":0.94583709}
{"ts":1746587280000,"o":96530,"h":96538.1,"l":96521.3,"c":96528.7,"v":68700,"usd":0.71166518}
{"ts":1746587340000,"o":96528.7,"h":96503.7,"l":96399.9,"c":96425.5,"v":372400,"usd":3.8613401}
{"ts":1746587400000,"o":96425.5,"h":96439.9,"l":96400,"c":96435,"v":213900,"usd":2.21872461}
{"ts":1746587460000,"o":96435,"h":96439.9,"l":96400,"c":96424.8,"v":722600,"usd":7.49515711}
{"ts":1746587520000,"o":96424.8,"h":96424.7,"l":96403.8,"c":96403.8,"v":18100,"usd":0.18774354}
{"ts":1746587580000,"o":96403.8,"h":96403.5,"l":96380,"c":96403.5,"v":398400,"usd":4.13298773}
{"ts":1746587640000,"o":96403.5,"h":96401.9,"l":96350.2,"c":96350.3,"v":64200,"usd":0.66619619}
{"ts":1746587700000,"o":96350.3,"h":96390,"l":96350.3,"c":96383.7,"v":59000,"usd":0.61233614}
{"ts":1746587760000,"o":96383.7,"h":96390,"l":96376,"c":96390,"v":316100,"usd":3.27985025}
{"ts":1746587820000,"o":96390,"h":96398.8,"l":96358.8,"c":96359.1,"v":22800,"usd":0.23653077}
{"ts":1746587880000,"o":96359.1,"h":96350.4,"l":96303.2,"c":96303.2,"v":653000,"usd":6.77879066}
{"ts":1746587940000,"o":96303.2,"h":96304.9,"l":96233.4,"c":96247.7,"v":1084400,"usd":11.2647091}
{"ts":1746588000000,"o":96247.7,"h":96298.3,"l":96252.4,"c":96298.3,"v":50300,"usd":0.52252427}
{"ts":1746588060000,"o":96298.3,"h":96298.2,"l":96233.7,"c":96233.7,"v":266100,"usd":2.76400001}
{"ts":1746588120000,"o":96233.7,"h":96238.9,"l":96200.8,"c":96202,"v":571400,"usd":5.93827124}
{"ts":1746588180000,"o":96202,"h":96259.9,"l":96189,"c":96196.1,"v":772500,"usd":8.0297528}
{"ts":1746588240000,"o":96196.1,"h":96362.6,"l":96205.7,"c":96340,"v":196700,"usd":2.04302218}
{"ts":1746588300000,"o":96340,"h":96357,"l":96303.9,"c":96303.9,"v":184400,"usd":1.9143212}
{"ts":1746588360000,"o":96303.9,"h":96325.9,"l":96291.6,"c":96325.9,"v":27200,"usd":0.28245112}
{"ts":1746588420000,"o":96325.9,"h":96419.9,"l":96325.9,"c":96419.9,"v":142100,"usd":1.47467341}
{"ts":1746588480000,"o":96419.9,"h":96470.9,"l":96403.9,"c":96421.4,"v":225500,"usd":2.33815705}
{"ts":1746588540000,"o":96421.4,"h":96460,"l":96420,"c":96420,"v":42400,"usd":0.43964404}
{"ts":1746588600000,"o":96420,"h":96428.7,"l":96405.1,"c":96428.7,"v":98400,"usd":1.02045236}
{"ts":1746588660000,"o":96428.7,"h":96469.2,"l":96428.8,"c":96469.2,"v":178700,"usd":1.85300402}
{"ts":1746588720000,"o":96469.2,"h":96470,"l":96422.8,"c":96470,"v":105800,"usd":1.09704173}
{"ts":1746588780000,"o":96470,"h":96529.3,"l":96460.1,"c":96500,"v":146400,"usd":1.51723798}
{"ts":1746588840000,"o":96500,"h":96537.8,"l":96498,"c":96522.2,"v":35700,"usd":0.36982594}
{"ts":1746588900000,"o":96522.2,"h":96518.1,"l":96516.3,"c":96518.1,"v":97700,"usd":1.01225028}
{"ts":1746588960000,"o":96518.1,"h":96561.4,"l":96458.6,"c":96458.6,"v":291100,"usd":3.0158641}
{"ts":1746589020000,"o":96458.6,"h":96499.1,"l":96449.8,"c":96499.1,"v":341900,"usd":3.54359599}
{"ts":1746589080000,"o":96499.1,"h":96522.9,"l":96488.7,"c":96497.6,"v":188700,"usd":1.95522733}
{"ts":1746589140000,"o":96497.6,"h":96552.3,"l":96496.8,"c":96552.3,"v":130200,"usd":1.34881181}
{"ts":1746589200000,"o":96552.3,"h":96540,"l":96507.3,"c":96540,"v":137100,"usd":1.4203175}
{"ts":1746589260000,"o":96540,"h":96540,"l":96480.1,"c":96480.1,"v":28500,"usd":0.2953044}
{"ts":1746589320000,"o":96480.1,"h":96480.1,"l":96480,"c":96480,"v":2300,"usd":0.02383904}
{"ts":1746589380000,"o":96480,"h":96462.4,"l":96440.1,"c":96454.8,"v":145300,"usd":1.50639424}
{"ts":1746589440000,"o":96454.8,"h":96449.9,"l":96449.9,"c":96449.9,"v":96400,"usd":0.99948484}
{"ts":1746589500000,"o":96449.9,"h":96462.5,"l":96446.3,"c":96462.5,"v":107500,"usd":1.11443681}
{"ts":1746589560000,"o":96462.5,"h":96440.5,"l":96440.5,"c":96440.5,"v":30300,"usd":0.31418373}
{"ts":1746589620000,"o":96440.5,"h":96456.7,"l":96439.4,"c":96441.4,"v":270100,"usd":2.80067205}
{"ts":1746589680000,"o":96441.4,"h":96449,"l":96436.9,"c":96436.9,"v":105100,"usd":1.08977915}
{"ts":1746589740000,"o":96436.9,"h":96436.9,"l":96420.6,"c":96425.6,"v":30800,"usd":0.31940884}
{"ts":1746589800000,"o":96425.6,"h":96439.2,"l":96420.6,"c":96420.6,"v":21100,"usd":0.21882589}
{"ts":1746589860000,"o":96420.6,"h":96420,"l":96402.1,"c":96402.2,"v":153300,"usd":1.59020928}
{"ts":1746589920000,"o":96402.2,"h":96470,"l":96419.9,"c":96470,"v":56600,"usd":0.58690408}
{"ts":1746589980000,"o":96470,"h":96539.8,"l":96480,"c":96536.4,"v":46900,"usd":0.48594115}
{"ts":1746590040000,"o":96536.4,"h":96536.4,"l":96513.6,"c":96513.6,"v":105600,"usd":1.09390872}
{"ts":1746590100000,"o":96513.6,"h":96528.1,"l":96524.6,"c":96524.6,"v":4400,"usd":0.04558284}
{"ts":1746590160000,"o":96524.6,"h":96540,"l":96524.6,"c":96540,"v":165300,"usd":1.71230147}
{"ts":1746590220000,"o":96540,"h":96520,"l":96471.4,"c":96492.4,"v":306600,"usd":3.1774051}
{"ts":1746590280000,"o":96492.4,"h":96499.8,"l":96460,"c":96460,"v":60000,"usd":0.6219219}
{"ts":1746590340000,"o":96460,"h":96451.9,"l":96451.8,"c":96451.8,"v":5500,"usd":0.05702345}
{"ts":1746590400000,"o":96451.8,"h":96482.7,"l":96451.8,"c":96472.1,"v":131800,"usd":1.36646038}
{"ts":1746590460000,"o":96472.1,"h":96480.5,"l":96464.6,"c":96480.5,"v":67300,"usd":0.69757487}
{"ts":1746590520000,"o":96480.5,"h":96537.6,"l":96489.9,"c":96537.6,"v":81500,"usd":0.84452289}
{"ts":1746590580000,"o":96537.6,"h":96537.5,"l":96506.5,"c":96528.3,"v":53900,"usd":0.55844727}
{"ts":1746590640000,"o":96528.3,"h":96558.6,"l":96525.8,"c":96558.6,"v":69900,"usd":0.72403949}
{"ts":1746590700000,"o":96558.6,"h":96595.3,"l":96554.6,"c":96595.3,"v":142000,"usd":1.47053969}
{"ts":1746590760000,"o":96595.3,"h":96595.5,"l":96554.5,"c":96554.6,"v":242600,"usd":2.5124389}
{"ts":1746590820000,"o":96554.6,"h":96560.1,"l":96540,"c":96540,"v":16800,"usd":0.17399248}
{"ts":1746590880000,"o":96540,"h":96555.3,"l":96525.8,"c":96525.8,"v":28400,"usd":0.29419314}
{"ts":1746590940000,"o":96525.8,"h":96531.4,"l":96505.9,"c":96524.3,"v":68100,"usd":0.7056171}
{"ts":1746591000000,"o":96524.3,"h":96595.5,"l":96526.8,"c":96595.5,"v":127100,"usd":1.31595621}
{"ts":1746591060000,"o":96595.5,"h":96580,"l":96567.2,"c":96574.2,"v":72000,"usd":0.74555308}
{"ts":1746591120000,"o":96574.2,"h":96580,"l":96573.1,"c":96580,"v":40100,"usd":0.41522309}
{"ts":1746591180000,"o":96580,"h":96643.8,"l":96580,"c":96643.8,"v":251900,"usd":2.60775283}
{"ts":1746591240000,"o":96643.8,"h":96647,"l":96645.2,"c":96645.2,"v":166100,"usd":1.71865207}
{"ts":1746591300000,"o":96645.2,"h":96669,"l":96645.2,"c":96669,"v":43400,"usd":0.44903462}
{"ts":1746591360000,"o":96669,"h":96682.2,"l":96660,"c":96660,"v":144300,"usd":1.49272154}
{"ts":1746591420000,"o":96660,"h":96650.1,"l":96645.1,"c":96645.1,"v":17200,"usd":0.17796505}
{"ts":1746591480000,"o":96645.1,"h":96645.1,"l":96620.1,"c":96620.1,"v":71400,"usd":0.7387839}
{"ts":1746591540000,"o":96620.1,"h":96631.7,"l":96597.8,"c":96610.6,"v":65400,"usd":0.67695339}
{"ts":1746591600000,"o":96610.6,"h":96624.6,"l":96586,"c":96586.1,"v":160900,"usd":1.66544992}
{"ts":1746591660000,"o":96586.1,"h":96593.3,"l":96581,"c":96581.1,"v":10400,"usd":0.10766834}
{"ts":1746591720000,"o":96581.1,"h":96593.3,"l":96579.9,"c":96579.9,"v":241200,"usd":2.49736435}
{"ts":1746591780000,"o":96579.9,"h":96576.3,"l":96562.8,"c":96576.3,"v":102300,"usd":1.0593873}
{"ts":1746591840000,"o":96576.3,"h":96620.7,"l":96600,"c":96620.7,"v":20900,"usd":0.2163206}
{"ts":1746591900000,"o":96620.7,"h":96600,"l":96600,"c":96600,"v":1000,"usd":0.010352}
{"ts":1746591960000,"o":96600,"h":96593.9,"l":96549.9,"c":96549.9,"v":110400,"usd":1.14327657}
{"ts":1746592020000,"o":96549.9,"h":96549.8,"l":96549.8,"c":96549.8,"v":4000,"usd":0.0414292}
{"ts":1746592080000,"o":96549.8,"h":96568.2,"l":96549.8,"c":96558.7,"v":127100,"usd":1.31640537}
{"ts":1746592140000,"o":96558.7,"h":96560.2,"l":96558.5,"c":96560.2,"v":15200,"usd":0.15741726}
{"ts":1746592200000,"o":96560.2,"h":96560.2,"l":96525.3,"c":96525.3,"v":285400,"usd":2.95645364}
{"ts":1746592260000,"o":96525.3,"h":96520,"l":96496.7,"c":96496.7,"v":224600,"usd":2.32714475}
{"ts":1746592320000,"o":96496.7,"h":96480,"l":96413.1,"c":96413.1,"v":76100,"usd":0.78907338}
{"ts":1746592380000,"o":96413.1,"h":96440,"l":96411.4,"c":96440,"v":245700,"usd":2.54843342}
{"ts":1746592440000,"o":96440,"h":96473.8,"l":96440,"c":96461.1,"v":258700,"usd":2.68205173}
{"ts":1746592500000,"o":96461.1,"h":96455.1,"l":96449.1,"c":96455,"v":14600,"usd":0.15136879}
{"ts":1746592560000,"o":96455,"h":96452.9,"l":96443.4,"c":96450.2,"v":134800,"usd":1.39762138}
{"ts":1746592620000,"o":96450.2,"h":96459.7,"l":96438.2,"c":96455.6,"v":212400,"usd":2.20213782}
{"ts":1746592680000,"o":96455.6,"h":96470,"l":96445.4,"c":96445.4,"v":206900,"usd":2.14504746}
{"ts":1746592740000,"o":96445.4,"h":96445.4,"l":96445.3,"c":96445.4,"v":61800,"usd":0.64077948}
{"ts":1746592800000,"o":96445.4,"h":96468.3,"l":96436.9,"c":96468.3,"v":116700,"usd":1.21002339}
{"ts":1746592860000,"o":96468.3,"h":96477.7,"l":96460.1,"c":96460.1,"v":15800,"usd":0.16379081}
{"ts":1746592920000,"o":96460.1,"h":96460,"l":96449.6,"c":96449.6,"v":1400,"usd":0.01451472}
{"ts":1746592980000,"o":96449.6,"h":96444.6,"l":96444.5,"c":96444.6,"v":6800,"usd":0.07050688}
{"ts":1746593040000,"o":96444.6,"h":96459.6,"l":96444.6,"c":96459.6,"v":174300,"usd":1.80722666}
{"ts":1746593100000,"o":96459.6,"h":96469.3,"l":96450.4,"c":96469.2,"v":78900,"usd":0.8180206}
{"ts":1746593160000,"o":96469.2,"h":96480,"l":96466.1,"c":96480,"v":42400,"usd":0.43952639}
{"ts":1746593220000,"o":96480,"h":96489.9,"l":96450.1,"c":96456.1,"v":39900,"usd":0.41362892}
{"ts":1746593280000,"o":96456.1,"h":96445.9,"l":96411.4,"c":96411.4,"v":257600,"usd":2.67169558}
{"ts":1746593340000,"o":96411.4,"h":96411.7,"l":96408.7,"c":96411.7,"v":95700,"usd":0.99264705}
{"ts":1746593400000,"o":96411.7,"h":96442.5,"l":96408.6,"c":96408.6,"v":138300,"usd":1.43448088}
{"ts":1746593460000,"o":96408.6,"h":96460,"l":96381.7,"c":96459.9,"v":189400,"usd":1.96407075}
{"ts":1746593520000,"o":96459.9,"h":96440,"l":96390.6,"c":96390.7,"v":45200,"usd":0.4688856}
{"ts":1746593580000,"o":96390.7,"h":96430,"l":96399.7,"c":96430,"v":37000,"usd":0.38376519}
{"ts":1746593640000,"o":96430,"h":96484.5,"l":96426.7,"c":96484.5,"v":178500,"usd":1.8508684}
{"ts":1746593700000,"o":96484.5,"h":96538.1,"l":96488.1,"c":96537.8,"v":145100,"usd":1.50366398}
{"ts":1746593760000,"o":96537.8,"h":96587.3,"l":96538.1,"c":96558.4,"v":59400,"usd":0.61513247}
{"ts":1746593820000,"o":96558.4,"h":96542.3,"l":96530.5,"c":96530.5,"v":101800,"usd":1.05446944}
{"ts":1746593880000,"o":96530.5,"h":96542.3,"l":96530.6,"c":96532.4,"v":20100,"usd":0.20822306}
{"ts":1746593940000,"o":96532.4,"h":96532.4,"l":96515.3,"c":96532.4,"v":139100,"usd":1.44101878}
{"ts":1746594000000,"o":96532.4,"h":96539.7,"l":96522.5,"c":96533.3,"v":25900,"usd":0.26830456}
{"ts":1746594060000,"o":96533.3,"h":96533.2,"l":96512.5,"c":96512.5,"v":35700,"usd":0.36984108}
{"ts":1746594120000,"o":96512.5,"h":96512.4,"l":96489.8,"c":96489.8,"v":108600,"usd":1.12526247}
{"ts":1746594180000,"o":96489.8,"h":96479.5,"l":96460.2,"c":96479.5,"v":46400,"usd":0.48099795}
{"ts":1746594240000,"o":96479.5,"h":96497.1,"l":96488.9,"c":96489.2,"v":8700,"usd":0.0901653}
{"ts":1746594300000,"o":96489.2,"h":96499.9,"l":96488.7,"c":96488.7,"v":4100,"usd":0.04249187}
{"ts":1746594360000,"o":96488.7,"h":96483.8,"l":96444.5,"c":96444.5,"v":54600,"usd":0.56603914}
{"ts":1746594420000,"o":96444.5,"h":96444.5,"l":96421.9,"c":96426.9,"v":145900,"usd":1.51286388}
{"ts":1746594480000,"o":96426.9,"h":96460,"l":96420.1,"c":96460,"v":158700,"usd":1.64563655}
{"ts":1746594540000,"o":96460,"h":96463.2,"l":96438.8,"c":96459.9,"v":14900,"usd":0.15448656}
{"ts":1746594600000,"o":96459.9,"h":96438.1,"l":96427.9,"c":96438.1,"v":10800,"usd":0.11199592}
{"ts":1746594660000,"o":96438.1,"h":96484.9,"l":96438.2,"c":96484.9,"v":139400,"usd":1.44537803}
{"ts":1746594720000,"o":96484.9,"h":96499.9,"l":96420.5,"c":96446.4,"v":134900,"usd":1.3987502}
{"ts":1746594780000,"o":96446.4,"h":96454.9,"l":96446.5,"c":96448.3,"v":39900,"usd":0.41369383}
{"ts":1746594840000,"o":96448.3,"h":96441.7,"l":96421.6,"c":96431.4,"v":43000,"usd":0.44591713}
{"ts":1746594900000,"o":96431.4,"h":96446.2,"l":96446.2,"c":96446.2,"v":21200,"usd":0.2198122}
{"ts":1746594960000,"o":96446.2,"h":96446.1,"l":96400,"c":96400,"v":439900,"usd":4.56221253}
{"ts":1746595020000,"o":96400,"h":96419.9,"l":96400,"c":96419.9,"v":64000,"usd":0.6638136}
{"ts":1746595080000,"o":96419.9,"h":96417,"l":96403.2,"c":96407.3,"v":31700,"usd":0.32880803}
{"ts":1746595140000,"o":96407.3,"h":96400.9,"l":96400,"c":96400,"v":119100,"usd":1.23547092}
{"ts":1746595200000,"o":96400,"h":96430,"l":96400.1,"c":96430,"v":111200,"usd":1.15333134}
{"ts":1746595260000,"o":96430,"h":96460,"l":96432.8,"c":96460,"v":124100,"usd":1.28677434}
{"ts":1746595320000,"o":96460,"h":96460,"l":96420,"c":96420,"v":44300,"usd":0.45929309}
{"ts":1746595380000,"o":96420,"h":96404.1,"l":96400.2,"c":96400.2,"v":56600,"usd":0.58713436}
{"ts":1746595440000,"o":96400.2,"h":96431.6,"l":96407.7,"c":96431.6,"v":43000,"usd":0.445982}
{"ts":1746595500000,"o":96431.6,"h":96419.1,"l":96407.2,"c":96407.2,"v":12000,"usd":0.1244644}
{"ts":1746595560000,"o":96407.2,"h":96405.6,"l":96396.7,"c":96405.6,"v":1358300,"usd":14.09020645}
{"ts":1746595620000,"o":96405.6,"h":96396.7,"l":96383.2,"c":96390.2,"v":94100,"usd":0.97619683}
{"ts":1746595680000,"o":96390.2,"h":96390.2,"l":96364.4,"c":96367.3,"v":308700,"usd":3.2028989}
{"ts":1746595740000,"o":96367.3,"h":96400,"l":96369.6,"c":96389.2,"v":38200,"usd":0.39635301}
{"ts":1746595800000,"o":96389.2,"h":96396.5,"l":96393.5,"c":96396.4,"v":5100,"usd":0.05290653}
{"ts":1746595860000,"o":96396.4,"h":96402.6,"l":96380.4,"c":96402.6,"v":205600,"usd":2.13308766}
{"ts":1746595920000,"o":96402.6,"h":96481.7,"l":96405,"c":96472.2,"v":102300,"usd":1.0606479}
{"ts":1746595980000,"o":96472.2,"h":96450.9,"l":96371.4,"c":96375.8,"v":21300,"usd":0.22100097}
{"ts":1746596040000,"o":96375.8,"h":96378,"l":96375.8,"c":96378,"v":113900,"usd":1.18180548}
{"ts":1746596100000,"o":96378,"h":96393.3,"l":96388.8,"c":96388.9,"v":4300,"usd":0.0446107}
{"ts":1746596160000,"o":96388.9,"h":96397.3,"l":96381.3,"c":96381.3,"v":51700,"usd":0.53639679}
{"ts":1746596220000,"o":96381.3,"h":96383.9,"l":96311.3,"c":96332.4,"v":391200,"usd":4.059547}
{"ts":1746596280000,"o":96332.4,"h":96332.2,"l":96308.3,"c":96332.2,"v":178800,"usd":1.85646677}
{"ts":1746596340000,"o":96332.2,"h":96332.9,"l":96320.9,"c":96329.2,"v":16900,"usd":0.17544753}
{"ts":1746596400000,"o":96329.2,"h":96329,"l":96308.5,"c":96308.6,"v":77500,"usd":0.80457061}
{"ts":1746596460000,"o":96308.6,"h":96340,"l":96308.6,"c":96340,"v":35600,"usd":0.36961428}
{"ts":1746596520000,"o":96340,"h":96342.1,"l":96315.9,"c":96317.3,"v":42200,"usd":0.43811285}
{"ts":1746596580000,"o":96317.3,"h":96331.1,"l":96330.4,"c":96331.1,"v":1600,"usd":0.01660944}
{"ts":1746596640000,"o":96331.1,"h":96338.9,"l":96308.6,"c":96327.1,"v":27800,"usd":0.28864604}
{"ts":1746596700000,"o":96327.1,"h":96327.2,"l":96311.1,"c":96322.6,"v":13600,"usd":0.1411997}
{"ts":1746596760000,"o":96322.6,"h":96318.8,"l":96300,"c":96300,"v":309700,"usd":3.21571352}
{"ts":1746596820000,"o":96300,"h":96316,"l":96290,"c":96303.1,"v":1218100,"usd":12.65027975}
{"ts":1746596880000,"o":96303.1,"h":96371.2,"l":96316.1,"c":96371.2,"v":209600,"usd":2.17606407}
{"ts":1746596940000,"o":96371.2,"h":96382.5,"l":96368.8,"c":96368.8,"v":4100,"usd":0.04254323}
{"ts":1746597000000,"o":96368.8,"h":96348.1,"l":96309.3,"c":96309.3,"v":509600,"usd":5.28915749}
{"ts":1746597060000,"o":96309.3,"h":96320,"l":96304.2,"c":96320,"v":23800,"usd":0.2471293}
{"ts":1746597120000,"o":96320,"h":96361,"l":96328,"c":96361,"v":27400,"usd":0.28440898}
{"ts":1746597180000,"o":96361,"h":96362.8,"l":96362.8,"c":96362.8,"v":2000,"usd":0.0207548}
{"ts":1746597240000,"o":96362.8,"h":96362.7,"l":96320,"c":96320,"v":127900,"usd":1.32729363}
{"ts":1746597300000,"o":96320,"h":96321.6,"l":96300.1,"c":96302.6,"v":55900,"usd":0.58046587}
{"ts":1746597360000,"o":96302.6,"h":96311.4,"l":96292,"c":96292,"v":63400,"usd":0.65832926}
{"ts":1746597420000,"o":96292,"h":96329.9,"l":96292,"c":96329.9,"v":28200,"usd":0.29279335}
{"ts":1746597480000,"o":96329.9,"h":96349.9,"l":96330,"c":96349.9,"v":74600,"usd":0.77436374}
{"ts":1746597540000,"o":96349.9,"h":96342.8,"l":96342,"c":96342.2,"v":8700,"usd":0.09030327}
{"ts":1746597600000,"o":96342.2,"h":96349.9,"l":96335.3,"c":96335.3,"v":42800,"usd":0.44423531}
{"ts":1746597660000,"o":96335.3,"h":96362.2,"l":96327.9,"c":96331.3,"v":375600,"usd":3.89889133}
{"ts":1746597720000,"o":96331.3,"h":96349.1,"l":96330.4,"c":96349.1,"v":13900,"usd":0.1442917}
{"ts":1746597780000,"o":96349.1,"h":96370,"l":96349.1,"c":96370,"v":41800,"usd":0.433804}
{"ts":1746597840000,"o":96370,"h":96400,"l":96378.2,"c":96400,"v":143500,"usd":1.48880382}
{"ts":1746597900000,"o":96400,"h":96456.7,"l":96400,"c":96456.7,"v":51100,"usd":0.52995716}
{"ts":1746597960000,"o":96456.7,"h":96487.1,"l":96460,"c":96487.1,"v":187400,"usd":1.9423735}
{"ts":1746598020000,"o":96487.1,"h":96500,"l":96490,"c":96500,"v":73200,"usd":0.75859317}
{"ts":1746598080000,"o":96500,"h":96549.9,"l":96500,"c":96538.3,"v":145800,"usd":1.51036746}
{"ts":1746598140000,"o":96538.3,"h":96609.9,"l":96538.1,"c":96581.1,"v":874400,"usd":9.0524781}
{"ts":1746598200000,"o":96581.1,"h":96583.4,"l":96558.8,"c":96558.8,"v":216300,"usd":2.23986795}
{"ts":1746598260000,"o":96558.8,"h":96610,"l":96567.7,"c":96594.9,"v":248900,"usd":2.57706754}
{"ts":1746598320000,"o":96594.9,"h":96607.9,"l":96588.9,"c":96607.9,"v":17600,"usd":0.18220484}
{"ts":1746598380000,"o":96607.9,"h":96608,"l":96607.9,"c":96607.9,"v":120100,"usd":1.24316711}
{"ts":1746598440000,"o":96607.9,"h":96590.7,"l":96590.7,"c":96590.7,"v":6700,"usd":0.0693651}
{"ts":1746598500000,"o":96590.7,"h":96608.6,"l":96590.7,"c":96608.6,"v":131800,"usd":1.36433066}
{"ts":1746598560000,"o":96608.6,"h":96619.9,"l":96604.4,"c":96604.4,"v":302900,"usd":3.13496864}
{"ts":1746598620000,"o":96604.4,"h":96604.9,"l":96592.1,"c":96592.2,"v":31600,"usd":0.32713226}
{"ts":1746598680000,"o":96592.2,"h":96605,"l":96605,"c":96605,"v":9300,"usd":0.09626802}
{"ts":1746598740000,"o":96605,"h":96590.7,"l":96590.7,"c":96590.7,"v":89400,"usd":0.9255582}
{"ts":1746598800000,"o":96590.7,"h":96590.8,"l":96590.7,"c":96590.7,"v":30100,"usd":0.3116253}
{"ts":1746598860000,"o":96590.7,"h":96590.7,"l":96531.5,"c":96538.3,"v":213100,"usd":2.20660443}
{"ts":1746598920000,"o":96538.3,"h":96570.8,"l":96564.8,"c":96564.8,"v":128500,"usd":1.33070198}
{"ts":1746598980000,"o":96564.8,"h":96536.7,"l":96534.8,"c":96534.8,"v":7900,"usd":0.08183529}
{"ts":1746599040000,"o":96534.8,"h":96534.9,"l":96520.1,"c":96520.1,"v":190600,"usd":1.97446155}
{"ts":1746599100000,"o":96520.1,"h":96548,"l":96526,"c":96539.2,"v":36100,"usd":0.37395164}
{"ts":1746599160000,"o":96539.2,"h":96553.9,"l":96553.9,"c":96553.9,"v":100,"usd":0.00103569}
{"ts":1746599220000,"o":96553.9,"h":96553.9,"l":96541.6,"c":96542.7,"v":114000,"usd":1.18079525}
{"ts":1746599280000,"o":96542.7,"h":96543.2,"l":96510.4,"c":96510.4,"v":175400,"usd":1.81705392}
{"ts":1746599340000,"o":96510.4,"h":96514,"l":96479.5,"c":96514,"v":336100,"usd":3.48276409}
{"ts":1746599400000,"o":96514,"h":96560,"l":96503.7,"c":96557.6,"v":456400,"usd":4.72760965}
{"ts":1746599460000,"o":96557.6,"h":96557.5,"l":96503.6,"c":96503.6,"v":11300,"usd":0.11707719}
{"ts":1746599520000,"o":96503.6,"h":96539,"l":96503.7,"c":96538.7,"v":130000,"usd":1.34704717}
{"ts":1746599580000,"o":96538.7,"h":96549.9,"l":96538.7,"c":96538.7,"v":123600,"usd":1.2802915}
{"ts":1746599640000,"o":96538.7,"h":96528,"l":96503.6,"c":96503.6,"v":65800,"usd":0.68180696}
{"ts":1746599700000,"o":96503.6,"h":96521.2,"l":96503.7,"c":96507.4,"v":79500,"usd":0.82370809}
{"ts":1746599760000,"o":96507.4,"h":96524.8,"l":96524.8,"c":96524.8,"v":98000,"usd":1.01528}
{"ts":1746599820000,"o":96524.8,"h":96538.5,"l":96503.6,"c":96503.6,"v":126400,"usd":1.30955052}
{"ts":1746599880000,"o":96503.6,"h":96503.6,"l":96444.2,"c":96450,"v":305700,"usd":3.16866691}
{"ts":1746599940000,"o":96450,"h":96460,"l":96448.5,"c":96460,"v":15800,"usd":0.16380432}
{"ts":1746600000000,"o":96460,"h":96497.2,"l":96429.9,"c":96445,"v":1277900,"usd":13.24668459}
{"ts":1746600060000,"o":96445,"h":96458.4,"l":96425.4,"c":96458.4,"v":139100,"usd":1.44228221}
{"ts":1746600120000,"o":96458.4,"h":96480,"l":96453.8,"c":96480,"v":20400,"usd":0.2114975}
{"ts":1746600180000,"o":96480,"h":96499.9,"l":96487,"c":96487,"v":2500,"usd":0.02590963}
{"ts":1746600240000,"o":96487,"h":96503.2,"l":96486.4,"c":96503.2,"v":15300,"usd":0.15856224}
{"ts":1746600300000,"o":96503.2,"h":96503.1,"l":96490.8,"c":96490.8,"v":118200,"usd":1.22484088}
{"ts":1746600360000,"o":96490.8,"h":96490.8,"l":96435.4,"c":96435.4,"v":48400,"usd":0.50170066}
{"ts":1746600420000,"o":96435.4,"h":96435.4,"l":96413,"c":96413,"v":381500,"usd":3.95639946}
{"ts":1746600480000,"o":96413,"h":96460,"l":96408,"c":96460,"v":37800,"usd":0.3920173}
{"ts":1746600540000,"o":96460,"h":96480,"l":96479.9,"c":96479.9,"v":89100,"usd":0.92351235}
{"ts":1746600600000,"o":96479.9,"h":96479.9,"l":96440.3,"c":96459.4,"v":38000,"usd":0.39396978}
{"ts":1746600660000,"o":96459.4,"h":96465.1,"l":96460,"c":96465,"v":3000,"usd":0.03110016}
{"ts":1746600720000,"o":96465,"h":96465.1,"l":96459.9,"c":96465.1,"v":13400,"usd":0.13891534}
{"ts":1746600780000,"o":96465.1,"h":96499.9,"l":96470,"c":96499.9,"v":21500,"usd":0.22284821}
{"ts":1746600840000,"o":96499.9,"h":96499.9,"l":96499.9,"c":96499.9,"v":4300,"usd":0.04455961}
{"ts":1746600900000,"o":96499.9,"h":96549.9,"l":96500,"c":96537.5,"v":338000,"usd":3.50193622}
{"ts":1746600960000,"o":96537.5,"h":96549.9,"l":96490.5,"c":96490.5,"v":74200,"usd":0.76874556}
{"ts":1746601020000,"o":96490.5,"h":96490.6,"l":96473.9,"c":96489.1,"v":143500,"usd":1.48725171}
{"ts":1746601080000,"o":96489.1,"h":96489.1,"l":96489.1,"c":96489.1,"v":0,"usd":0}
{"ts":1746601140000,"o":96489.1,"h":96510,"l":96487.1,"c":96510,"v":21600,"usd":0.22385775}
{"ts":1746601200000,"o":96510,"h":96520,"l":96519.4,"c":96519.8,"v":105900,"usd":1.0971779}
{"ts":1746601260000,"o":96519.8,"h":96517.1,"l":96511.8,"c":96517,"v":10700,"usd":0.11086373}
{"ts":1746601320000,"o":96517,"h":96579.8,"l":96516.3,"c":96579.8,"v":184300,"usd":1.90855732}
{"ts":1746601380000,"o":96579.8,"h":96568,"l":96558.2,"c":96559.5,"v":58400,"usd":0.60477013}
{"ts":1746601440000,"o":96559.5,"h":96580,"l":96559.6,"c":96580,"v":16300,"usd":0.16879339}
{"ts":1746601500000,"o":96580,"h":96580,"l":96580,"c":96580,"v":0,"usd":0}
{"ts":1746601560000,"o":96580,"h":96600,"l":96580.7,"c":96589.9,"v":249400,"usd":2.58202629}
{"ts":1746601620000,"o":96589.9,"h":96581.8,"l":96566,"c":96581.8,"v":26000,"usd":0.2692388}
{"ts":1746601680000,"o":96581.8,"h":96597.1,"l":96588.3,"c":96597.1,"v":15000,"usd":0.15529773}
{"ts":1746601740000,"o":96597.1,"h":96630.4,"l":96591.3,"c":96630.4,"v":23800,"usd":0.24636328}
{"ts":1746601800000,"o":96630.4,"h":96649.8,"l":96624.7,"c":96624.7,"v":106900,"usd":1.1060595}
{"ts":1746601860000,"o":96624.7,"h":96635.8,"l":96624.7,"c":96635.7,"v":22900,"usd":0.23699777}
{"ts":1746601920000,"o":96635.7,"h":96649,"l":96635.8,"c":96635.8,"v":107200,"usd":1.10931574}
{"ts":1746601980000,"o":96635.8,"h":96648.5,"l":96635.8,"c":96648.5,"v":22400,"usd":0.23179211}
{"ts":1746602040000,"o":96648.5,"h":96638,"l":96612.3,"c":96612.3,"v":111400,"usd":1.15295386}
{"ts":1746602100000,"o":96612.3,"h":96630,"l":96612.4,"c":96630,"v":12000,"usd":0.12420614}
{"ts":1746602160000,"o":96630,"h":96639.9,"l":96632.9,"c":96632.9,"v":155500,"usd":1.60916672}
{"ts":1746602220000,"o":96632.9,"h":96651.3,"l":96614.8,"c":96651.3,"v":138300,"usd":1.43100869}
{"ts":1746602280000,"o":96651.3,"h":96682,"l":96651.7,"c":96660.1,"v":173500,"usd":1.79465748}
{"ts":1746602340000,"o":96660.1,"h":96660,"l":96624,"c":96624,"v":318100,"usd":3.29186812}
{"ts":1746602400000,"o":96624,"h":96639.9,"l":96613.6,"c":96639.9,"v":1185300,"usd":12.2671077}
{"ts":1746602460000,"o":96639.9,"h":96650,"l":96638.5,"c":96650,"v":49800,"usd":0.51530059}
{"ts":1746602520000,"o":96650,"h":96690,"l":96660,"c":96690,"v":135700,"usd":1.40357253}
{"ts":1746602580000,"o":96690,"h":96697.1,"l":96690.7,"c":96697.1,"v":12000,"usd":0.1241028}
{"ts":1746602640000,"o":96697.1,"h":96697,"l":96697,"c":96697,"v":27600,"usd":0.28542816}
{"ts":1746602700000,"o":96697,"h":96700,"l":96681,"c":96700,"v":127100,"usd":1.31449602}
{"ts":1746602760000,"o":96700,"h":96700,"l":96685.4,"c":96699.8,"v":18800,"usd":0.19441854}
{"ts":1746602820000,"o":96699.8,"h":96703.1,"l":96699.8,"c":96703.1,"v":149400,"usd":1.54498995}
{"ts":1746602880000,"o":96703.1,"h":96725,"l":96710,"c":96725,"v":60100,"usd":0.62140494}
{"ts":1746602940000,"o":96725,"h":96775.2,"l":96724.9,"c":96724.9,"v":347100,"usd":3.58743903}
{"ts":1746603000000,"o":96724.9,"h":96730.9,"l":96705,"c":96730.8,"v":161600,"usd":1.67078108}
{"ts":1746603060000,"o":96730.8,"h":96746.7,"l":96701.9,"c":96701.9,"v":38100,"usd":0.39386375}
{"ts":1746603120000,"o":96701.9,"h":96701.9,"l":96701.9,"c":96701.9,"v":4600,"usd":0.04756906}
{"ts":1746603180000,"o":96701.9,"h":96702,"l":96691.6,"c":96702,"v":262000,"usd":2.70941945}
{"ts":1746603240000,"o":96702,"h":96770.2,"l":96700.9,"c":96764.9,"v":17100,"usd":0.17679043}
{"ts":1746603300000,"o":96764.9,"h":96800,"l":96751.3,"c":96800,"v":22400,"usd":0.231441}
{"ts":1746603360000,"o":96800,"h":96799.9,"l":96752.3,"c":96752.4,"v":242100,"usd":2.50160882}
{"ts":1746603420000,"o":96752.4,"h":96768.5,"l":96737.2,"c":96737.2,"v":122600,"usd":1.26707664}
{"ts":1746603480000,"o":96737.2,"h":96745.5,"l":96720.1,"c":96745.5,"v":27400,"usd":0.28325972}
{"ts":1746603540000,"o":96745.5,"h":96748.3,"l":96745.4,"c":96745.4,"v":112800,"usd":1.16594157}
{"ts":1746603600000,"o":96745.4,"h":96745.4,"l":96727.1,"c":96742,"v":9200,"usd":0.09510388}
{"ts":1746603660000,"o":96742,"h":96759.9,"l":96742.1,"c":96759.9,"v":13600,"usd":0.14056224}
{"ts":1746603720000,"o":96759.9,"h":96759.9,"l":96752.7,"c":96759.3,"v":35000,"usd":0.36172725}
{"ts":1746603780000,"o":96759.3,"h":96788.3,"l":96759.4,"c":96788.3,"v":14700,"usd":0.15189854}
{"ts":1746603840000,"o":96788.3,"h":96828.9,"l":96788.3,"c":96828.9,"v":169800,"usd":1.75412494}
{"ts":1746603900000,"o":96828.9,"h":96832.9,"l":96811,"c":96832.9,"v":298500,"usd":3.08280674}
{"ts":1746603960000,"o":96832.9,"h":96833,"l":96832.6,"c":96833,"v":25000,"usd":0.2581775}
{"ts":1746604020000,"o":96833,"h":96853.5,"l":96830.7,"c":96853.4,"v":367000,"usd":3.78967618}
{"ts":1746604080000,"o":96853.4,"h":96905.4,"l":96853.4,"c":96890,"v":376400,"usd":3.88513057}
{"ts":1746604140000,"o":96890,"h":96897.6,"l":96871.4,"c":96885.1,"v":237800,"usd":2.45449491}
{"ts":1746604200000,"o":96885.1,"h":96899.9,"l":96860.3,"c":96860.3,"v":170200,"usd":1.75678833}
{"ts":1746604260000,"o":96860.3,"h":96869.6,"l":96858.6,"c":96869.6,"v":162100,"usd":1.67343591}
{"ts":1746604320000,"o":96869.6,"h":96904.7,"l":96853.5,"c":96888.6,"v":245700,"usd":2.5363687}
{"ts":1746604380000,"o":96888.6,"h":96877.4,"l":96872.6,"c":96872.6,"v":12300,"usd":0.12696679}
{"ts":1746604440000,"o":96872.6,"h":96893.6,"l":96878.3,"c":96889.2,"v":34800,"usd":0.35918925}
{"ts":1746604500000,"o":96889.2,"h":96900,"l":96899.9,"c":96900,"v":113200,"usd":1.16821268}
{"ts":1746604560000,"o":96900,"h":96915.1,"l":96910,"c":96915,"v":1600,"usd":0.0165094}
{"ts":1746604620000,"o":96915,"h":96928.9,"l":96913.1,"c":96913.1,"v":135800,"usd":1.40111706}
{"ts":1746604680000,"o":96913.1,"h":96946,"l":96903,"c":96946,"v":313300,"usd":3.23231514}
{"ts":1746604740000,"o":96946,"h":96950,"l":96950,"c":96950,"v":28200,"usd":0.29087172}
{"ts":1746604800000,"o":96950,"h":96950,"l":96941.2,"c":96941.2,"v":91000,"usd":0.93864364}
{"ts":1746604860000,"o":96941.2,"h":96945.3,"l":96916.3,"c":96916.3,"v":624100,"usd":6.43886359}
{"ts":1746604920000,"o":96916.3,"h":96926.6,"l":96891.6,"c":96913,"v":191800,"usd":1.97929285}
{"ts":1746604980000,"o":96913,"h":96939.9,"l":96899.6,"c":96911.9,"v":23900,"usd":0.24658585}
{"ts":1746605040000,"o":96911.9,"h":96911.2,"l":96849.3,"c":96849.3,"v":36600,"usd":0.37776829}
{"ts":1746605100000,"o":96849.3,"h":96864.7,"l":96864.6,"c":96864.6,"v":24300,"usd":0.25086591}
{"ts":1746605160000,"o":96864.6,"h":96880,"l":96859.5,"c":96880,"v":72500,"usd":0.74846573}
{"ts":1746605220000,"o":96880,"h":96889.9,"l":96844.2,"c":96847,"v":26200,"usd":0.27045507}
{"ts":1746605280000,"o":96847,"h":96860,"l":96820.1,"c":96860,"v":277100,"usd":2.86128487}
{"ts":1746605340000,"o":96860,"h":96874.4,"l":96855.5,"c":96874.4,"v":61600,"usd":0.63598749}
{"ts":1746605400000,"o":96874.4,"h":96874.5,"l":96853.6,"c":96865.6,"v":40600,"usd":0.4191111}
{"ts":1746605460000,"o":96865.6,"h":96874.5,"l":96865.8,"c":96865.8,"v":109600,"usd":1.13139877}
{"ts":1746605520000,"o":96865.8,"h":96865.7,"l":96811.3,"c":96811.3,"v":74400,"usd":0.7683701}
{"ts":1746605580000,"o":96811.3,"h":96844.8,"l":96810.7,"c":96831.8,"v":132400,"usd":1.36750711}
{"ts":1746605640000,"o":96831.8,"h":96841.2,"l":96841.1,"c":96841.1,"v":14000,"usd":0.1445668}
{"ts":1746605700000,"o":96841.1,"h":96849.9,"l":96831.3,"c":96831.3,"v":117500,"usd":1.21342776}
{"ts":1746605760000,"o":96831.3,"h":96858.2,"l":96820.8,"c":96850.5,"v":20100,"usd":0.20753908}
{"ts":1746605820000,"o":96850.5,"h":96847.7,"l":96840,"c":96840,"v":36000,"usd":0.37174544}
{"ts":1746605880000,"o":96840,"h":96840,"l":96827.1,"c":96839.1,"v":82500,"usd":0.85198512}
{"ts":1746605940000,"o":96839.1,"h":96839.1,"l":96825.3,"c":96825.3,"v":2500,"usd":0.02581855}
{"ts":1746606000000,"o":96825.3,"h":96880,"l":96840,"c":96880,"v":123100,"usd":1.27074406}
{"ts":1746606060000,"o":96880,"h":96895.4,"l":96869.5,"c":96869.5,"v":368500,"usd":3.80332131}
{"ts":1746606120000,"o":96869.5,"h":96881.5,"l":96881.5,"c":96881.5,"v":1700,"usd":0.01754723}
{"ts":1746606180000,"o":96881.5,"h":96881.6,"l":96862.1,"c":96881.6,"v":59500,"usd":0.61421248}
{"ts":1746606240000,"o":96881.6,"h":96891.8,"l":96840.6,"c":96840.7,"v":110900,"usd":1.14483043}
{"ts":1746606300000,"o":96840.7,"h":96850.1,"l":96840.7,"c":96850.1,"v":13700,"usd":0.14145718}
{"ts":1746606360000,"o":96850.1,"h":96879.7,"l":96850.1,"c":96879.7,"v":93200,"usd":0.96230439}
{"ts":1746606420000,"o":96879.7,"h":96880,"l":96879.9,"c":96880,"v":107200,"usd":1.10651931}
{"ts":1746606480000,"o":96880,"h":96909.9,"l":96864.9,"c":96864.9,"v":50500,"usd":0.52118686}
{"ts":1746606540000,"o":96864.9,"h":96882.7,"l":96866.4,"c":96882.7,"v":107100,"usd":1.10546893}
{"ts":1746606600000,"o":96882.7,"h":96889.6,"l":96873.1,"c":96873.1,"v":48300,"usd":0.49852546}
{"ts":1746606660000,"o":96873.1,"h":96899.1,"l":96835.6,"c":96899.1,"v":126600,"usd":1.30729784}
{"ts":1746606720000,"o":96899.1,"h":96928.2,"l":96898.2,"c":96919.8,"v":62800,"usd":0.64808432}
{"ts":1746606780000,"o":96919.8,"h":96921.2,"l":96921.1,"c":96921.1,"v":110500,"usd":1.14010585}
{"ts":1746606840000,"o":96921.1,"h":96928.2,"l":96927.5,"c":96927.5,"v":29200,"usd":0.30125368}
{"ts":1746606900000,"o":96927.5,"h":96930,"l":96911.3,"c":96930,"v":117500,"usd":1.21233929}
{"ts":1746606960000,"o":96930,"h":96949.9,"l":96930.1,"c":96938.4,"v":87400,"usd":0.90150665}
{"ts":1746607020000,"o":96938.4,"h":96930.6,"l":96926.6,"c":96926.6,"v":22200,"usd":0.22903082}
{"ts":1746607080000,"o":96926.6,"h":96930,"l":96911.7,"c":96912,"v":164600,"usd":1.69836953}
{"ts":1746607140000,"o":96912,"h":96968.6,"l":96929,"c":96968.6,"v":128500,"usd":1.32548678}
{"ts":1746607200000,"o":96968.6,"h":97086.2,"l":96968.6,"c":97003.1,"v":3020100,"usd":31.11759764}
{"ts":1746607260000,"o":97003.1,"h":97005.7,"l":96989.4,"c":97005.7,"v":164100,"usd":1.6917428}
{"ts":1746607320000,"o":97005.7,"h":97025.1,"l":97010.1,"c":97019,"v":169800,"usd":1.75026429}
{"ts":1746607380000,"o":97019,"h":97010.7,"l":96983.9,"c":97003.2,"v":191200,"usd":1.97121315}
{"ts":1746607440000,"o":97003.2,"h":97006.4,"l":96980,"c":96980,"v":61600,"usd":0.63502839}
{"ts":1746607500000,"o":96980,"h":96980,"l":96980,"c":96980,"v":0,"usd":0}
{"ts":1746607560000,"o":96980,"h":97019.1,"l":96969.7,"c":97019.1,"v":104500,"usd":1.07724554}
{"ts":1746607620000,"o":97019.1,"h":97019,"l":97006.4,"c":97006.4,"v":67700,"usd":0.69783906}
{"ts":1746607680000,"o":97006.4,"h":97015.3,"l":96997.3,"c":97015.3,"v":4700,"usd":0.04844676}
{"ts":1746607740000,"o":97015.3,"h":97030,"l":97019.1,"c":97029.9,"v":199800,"usd":2.05937581}
{"ts":1746607800000,"o":97029.9,"h":97029.9,"l":96980,"c":96980,"v":92500,"usd":0.9535819}
{"ts":1746607860000,"o":96980,"h":96969,"l":96921.6,"c":96960.1,"v":300200,"usd":3.09670712}
{"ts":1746607920000,"o":96960.1,"h":96969.9,"l":96954.6,"c":96969.9,"v":248400,"usd":2.56187304}
{"ts":1746607980000,"o":96969.9,"h":96969.9,"l":96926.9,"c":96926.9,"v":57800,"usd":0.59624604}
{"ts":1746608040000,"o":96926.9,"h":96940,"l":96929.6,"c":96929.6,"v":40600,"usd":0.4188596}
{"ts":1746608100000,"o":96929.6,"h":96946.7,"l":96939.6,"c":96946.7,"v":11800,"usd":0.12172494}
{"ts":1746608160000,"o":96946.7,"h":96952.3,"l":96942.5,"c":96952.3,"v":18700,"usd":0.19288773}
{"ts":1746608220000,"o":96952.3,"h":96957.8,"l":96929.3,"c":96957.8,"v":52800,"usd":0.54466294}
{"ts":1746608280000,"o":96957.8,"h":96980,"l":96957.5,"c":96980,"v":102600,"usd":1.05796126}
{"ts":1746608340000,"o":96980,"h":96988.4,"l":96979.9,"c":96979.9,"v":119900,"usd":1.23632174}
{"ts":1746608400000,"o":96979.9,"h":96979.9,"l":96979.9,"c":96979.9,"v":0,"usd":0}
{"ts":1746608460000,"o":96979.9,"h":96983.7,"l":96974,"c":96983.7,"v":58900,"usd":0.60736102}
{"ts":1746608520000,"o":96983.7,"h":96983.6,"l":96970.2,"c":96970.2,"v":12600,"usd":0.12992405}
{"ts":1746608580000,"o":96970.2,"h":96999.9,"l":96970.3,"c":96999.9,"v":32100,"usd":0.33097506}
{"ts":1746608640000,"o":96999.9,"h":97000,"l":97000,"c":97000,"v":350700,"usd":3.61547151}
{"ts":1746608700000,"o":97000,"h":97000,"l":96999.9,"c":96999.9,"v":329500,"usd":3.39691435}
{"ts":1746608760000,"o":96999.9,"h":97000,"l":96999.9,"c":97000,"v":51000,"usd":0.5257743}
{"ts":1746608820000,"o":97000,"h":96999.9,"l":96970.3,"c":96997.6,"v":279600,"usd":2.88257071}
{"ts":1746608880000,"o":96997.6,"h":96978.4,"l":96945.7,"c":96955.2,"v":171800,"usd":1.77188904}
{"ts":1746608940000,"o":96955.2,"h":96961.2,"l":96941.5,"c":96961.2,"v":163000,"usd":1.68118569}
{"ts":1746609000000,"o":96961.2,"h":96959.5,"l":96930,"c":96930,"v":130200,"usd":1.34291626}
{"ts":1746609060000,"o":96930,"h":96937,"l":96910.9,"c":96910.9,"v":72800,"usd":0.75114423}
{"ts":1746609120000,"o":96910.9,"h":96911.7,"l":96895,"c":96901.6,"v":150000,"usd":1.5478581}
{"ts":1746609180000,"o":96901.6,"h":96901.6,"l":96891.8,"c":96901.6,"v":310700,"usd":3.20636819}
{"ts":1746609240000,"o":96901.6,"h":96929.9,"l":96915,"c":96918.2,"v":30900,"usd":0.31881922}
{"ts":1746609300000,"o":96918.2,"h":96910.4,"l":96902.6,"c":96909,"v":145600,"usd":1.50247437}
{"ts":1746609360000,"o":96909,"h":96949.9,"l":96909,"c":96949.9,"v":219200,"usd":2.2612331}
{"ts":1746609420000,"o":96949.9,"h":96932.4,"l":96914.7,"c":96914.7,"v":142500,"usd":1.47012636}
{"ts":1746609480000,"o":96914.7,"h":96900.4,"l":96860,"c":96879,"v":743400,"usd":7.67274784}
{"ts":1746609540000,"o":96879,"h":96889.9,"l":96879.1,"c":96889.9,"v":61000,"usd":0.62964091}
{"ts":1746609600000,"o":96889.9,"h":96884.2,"l":96858.1,"c":96858.1,"v":102200,"usd":1.05494164}
{"ts":1746609660000,"o":96858.1,"h":96868.9,"l":96842.2,"c":96868.9,"v":49600,"usd":0.51208606}
{"ts":1746609720000,"o":96868.9,"h":96879.9,"l":96858.3,"c":96879.9,"v":35000,"usd":0.36132094}
{"ts":1746609780000,"o":96879.9,"h":96877.9,"l":96877.8,"c":96877.8,"v":2700,"usd":0.02787021}
{"ts":1746609840000,"o":96877.8,"h":96860,"l":96855.5,"c":96855.5,"v":4600,"usd":0.04749237}
{"ts":1746609900000,"o":96855.5,"h":96855.6,"l":96855.6,"c":96855.6,"v":5000,"usd":0.051623}
{"ts":1746609960000,"o":96855.6,"h":96918.9,"l":96855.6,"c":96910.1,"v":635700,"usd":6.56219972}
{"ts":1746610020000,"o":96910.1,"h":96910.1,"l":96869.7,"c":96869.7,"v":9400,"usd":0.09701377}
{"ts":1746610080000,"o":96869.7,"h":96869.7,"l":96869.7,"c":96869.7,"v":0,"usd":0}
{"ts":1746610140000,"o":96869.7,"h":96877.8,"l":96877.7,"c":96877.7,"v":111200,"usd":1.14783976}
{"ts":1746610200000,"o":96877.7,"h":96877.7,"l":96877.7,"c":96877.7,"v":0,"usd":0}
{"ts":1746610260000,"o":96877.7,"h":96877.7,"l":96877.7,"c":96877.7,"v":9300,"usd":0.09599739}
{"ts":1746610320000,"o":96877.7,"h":96875.8,"l":96867.1,"c":96867.2,"v":99300,"usd":1.02508445}
{"ts":1746610380000,"o":96867.2,"h":96877.8,"l":96841.7,"c":96849.9,"v":208600,"usd":2.15367367}
{"ts":1746610440000,"o":96849.9,"h":96860.4,"l":96840,"c":96840,"v":10100,"usd":0.10428141}
{"ts":1746610500000,"o":96840,"h":96852.7,"l":96840.1,"c":96852.7,"v":6700,"usd":0.06918608}
{"ts":1746610560000,"o":96852.7,"h":96852.7,"l":96841.4,"c":96851.8,"v":84600,"usd":0.87352615}
{"ts":1746610620000,"o":96851.8,"h":96851.8,"l":96851.8,"c":96851.8,"v":0,"usd":0}
{"ts":1746610680000,"o":96851.8,"h":96849.7,"l":96847.7,"c":96847.7,"v":24800,"usd":0.25606948}
{"ts":1746610740000,"o":96847.7,"h":96852.7,"l":96840,"c":96852.7,"v":93400,"usd":0.96447509}
{"ts":1746610800000,"o":96852.7,"h":96875.2,"l":96860,"c":96875.2,"v":18100,"usd":0.18684523}
{"ts":1746610860000,"o":96875.2,"h":96927.1,"l":96871.8,"c":96927.1,"v":617700,"usd":6.37474378}
{"ts":1746610920000,"o":96927.1,"h":96972,"l":96930,"c":96964.2,"v":245900,"usd":2.53596984}
{"ts":1746610980000,"o":96964.2,"h":96973.6,"l":96969.9,"c":96973.6,"v":2000,"usd":0.0206248}
{"ts":1746611040000,"o":96973.6,"h":96973.6,"l":96973.6,"c":96973.6,"v":0,"usd":0}
{"ts":1746611100000,"o":96973.6,"h":96979.9,"l":96978.5,"c":96978.5,"v":114900,"usd":1.18478006}
{"ts":1746611160000,"o":96978.5,"h":96980,"l":96980,"c":96980,"v":40000,"usd":0.412456}
{"ts":1746611220000,"o":96980,"h":97000,"l":96980,"c":96990,"v":76300,"usd":0.78673443}
{"ts":1746611280000,"o":96990,"h":96987.8,"l":96974.6,"c":96987.8,"v":5400,"usd":0.05567738}
{"ts":1746611340000,"o":96987.8,"h":96988.7,"l":96972.6,"c":96976.9,"v":10800,"usd":0.111356}
{"ts":1746611400000,"o":96976.9,"h":96975.5,"l":96975.5,"c":96975.5,"v":1000,"usd":0.0103119}
{"ts":1746611460000,"o":96975.5,"h":96975.4,"l":96929.7,"c":96950,"v":328000,"usd":3.3828822}
{"ts":1746611520000,"o":96950,"h":96960,"l":96944.7,"c":96960,"v":26200,"usd":0.27022484}
{"ts":1746611580000,"o":96960,"h":96960,"l":96960,"c":96960,"v":0,"usd":0}
{"ts":1746611640000,"o":96960,"h":96961.7,"l":96960,"c":96960.1,"v":25100,"usd":0.25886742}
{"ts":1746611700000,"o":96960.1,"h":96973,"l":96960.1,"c":96973,"v":509400,"usd":5.25306736}
{"ts":1746611760000,"o":96973,"h":96960.1,"l":96907.2,"c":96907.2,"v":216500,"usd":2.23350362}
{"ts":1746611820000,"o":96907.2,"h":96922.5,"l":96922.5,"c":96922.5,"v":1400,"usd":0.0144445}
{"ts":1746611880000,"o":96922.5,"h":96943.8,"l":96922.6,"c":96943.8,"v":44200,"usd":0.45601031}
{"ts":1746611940000,"o":96943.8,"h":96943.8,"l":96943.8,"c":96943.8,"v":0,"usd":0}
{"ts":1746612000000,"o":96943.8,"h":96943.8,"l":96943.8,"c":96943.8,"v":0,"usd":0}
{"ts":1746612060000,"o":96943.8,"h":96949.9,"l":96897.1,"c":96897.1,"v":147800,"usd":1.52459746}
{"ts":1746612120000,"o":96897.1,"h":96907.2,"l":96878,"c":96899.8,"v":144500,"usd":1.49141695}
{"ts":1746612180000,"o":96899.8,"h":96913.4,"l":96899.7,"c":96913.4,"v":140700,"usd":1.45196756}
{"ts":1746612240000,"o":96913.4,"h":96919.9,"l":96898.5,"c":96898.5,"v":51000,"usd":0.52627494}
{"ts":1746612300000,"o":96898.5,"h":96902.6,"l":96885.3,"c":96902.6,"v":5500,"usd":0.05676217}
{"ts":1746612360000,"o":96902.6,"h":96932,"l":96914.1,"c":96932,"v":21100,"usd":0.21770678}
{"ts":1746612420000,"o":96932,"h":96936.3,"l":96880,"c":96880,"v":31600,"usd":0.32603601}
{"ts":1746612480000,"o":96880,"h":96872.1,"l":96850.9,"c":96859.7,"v":103500,"usd":1.06843125}
{"ts":1746612540000,"o":96859.7,"h":96900,"l":96865.3,"c":96900,"v":260700,"usd":2.69094913}
{"ts":1746612600000,"o":96900,"h":96932,"l":96890.1,"c":96893.3,"v":36100,"usd":0.37248573}
{"ts":1746612660000,"o":96893.3,"h":96892.9,"l":96890,"c":96890,"v":500,"usd":0.00516042}
{"ts":1746612720000,"o":96890,"h":96899.9,"l":96878.1,"c":96899.9,"v":115900,"usd":1.19623421}
{"ts":1746612780000,"o":96899.9,"h":96920,"l":96899.9,"c":96920,"v":24000,"usd":0.24766037}
{"ts":1746612840000,"o":96920,"h":96949.9,"l":96922.2,"c":96949.9,"v":170600,"usd":1.76002431}
{"ts":1746612900000,"o":96949.9,"h":96939.1,"l":96915.9,"c":96921,"v":3400,"usd":0.03507722}
{"ts":1746612960000,"o":96921,"h":96920.9,"l":96888.5,"c":96888.5,"v":20700,"usd":0.21360235}
{"ts":1746613020000,"o":96888.5,"h":96888.5,"l":96888.5,"c":96888.5,"v":0,"usd":0}
{"ts":1746613080000,"o":96888.5,"h":96888.5,"l":96868.8,"c":96879.3,"v":175500,"usd":1.81140771}
{"ts":1746613140000,"o":96879.3,"h":96892.3,"l":96879.2,"c":96892.3,"v":8800,"usd":0.09082998}
{"ts":1746613200000,"o":96892.3,"h":96899.9,"l":96892.2,"c":96892.2,"v":42800,"usd":0.44172164}
{"ts":1746613260000,"o":96892.2,"h":96892.2,"l":96892.2,"c":96892.2,"v":0,"usd":0}
{"ts":1746613320000,"o":96892.2,"h":96908.4,"l":96893.9,"c":96908.4,"v":164600,"usd":1.69859623}
{"ts":1746613380000,"o":96908.4,"h":96908.4,"l":96902.8,"c":96902.8,"v":83100,"usd":0.85750908}
{"ts":1746613440000,"o":96902.8,"h":96918.3,"l":96898.1,"c":96913.7,"v":243100,"usd":2.50841194}
{"ts":1746613500000,"o":96913.7,"h":96913.6,"l":96913.6,"c":96913.6,"v":1000,"usd":0.0103185}
{"ts":1746613560000,"o":96913.6,"h":96913.6,"l":96862,"c":96868.6,"v":783600,"usd":8.08728031}
{"ts":1746613620000,"o":96868.6,"h":96868.6,"l":96845.1,"c":96845.1,"v":396500,"usd":4.09357595}
{"ts":1746613680000,"o":96845.1,"h":96844.7,"l":96841.1,"c":96844.4,"v":185400,"usd":1.91441815}
{"ts":1746613740000,"o":96844.4,"h":96844.7,"l":96800,"c":96835.5,"v":29800,"usd":0.30776499}
{"ts":1746613800000,"o":96835.5,"h":96835.5,"l":96835.5,"c":96835.5,"v":0,"usd":0}
{"ts":1746613860000,"o":96835.5,"h":96839.9,"l":96820.8,"c":96836.7,"v":150400,"usd":1.55314673}
{"ts":1746613920000,"o":96836.7,"h":96845.9,"l":96819.7,"c":96819.7,"v":309400,"usd":3.19527905}
{"ts":1746613980000,"o":96819.7,"h":96850,"l":96800,"c":96850,"v":408300,"usd":4.21703563}
{"ts":1746614040000,"o":96850,"h":96880,"l":96858,"c":96880,"v":43200,"usd":0.44597943}
{"ts":1746614100000,"o":96880,"h":96884.3,"l":96884.3,"c":96884.3,"v":15800,"usd":0.16308128}
{"ts":1746614160000,"o":96884.3,"h":96906.3,"l":96898.5,"c":96906.3,"v":48900,"usd":0.50463591}
{"ts":1746614220000,"o":96906.3,"h":96915.7,"l":96915.7,"c":96915.7,"v":9400,"usd":0.09699108}
{"ts":1746614280000,"o":96915.7,"h":96948.1,"l":96915.8,"c":96948.1,"v":186800,"usd":1.92728263}
{"ts":1746614340000,"o":96948.1,"h":96964.2,"l":96950,"c":96964.2,"v":8600,"usd":0.08870289}
{"ts":1746614400000,"o":96964.2,"h":96969,"l":96956.9,"c":96969,"v":445700,"usd":4.59637455}
{"ts":1746614460000,"o":96969,"h":96969.9,"l":96969.9,"c":96969.9,"v":102400,"usd":1.056}
{"ts":1746614520000,"o":96969.9,"h":96970,"l":96960.7,"c":96960.7,"v":190300,"usd":1.96246885}
{"ts":1746614580000,"o":96960.7,"h":96989.2,"l":96963.1,"c":96989.2,"v":79100,"usd":0.8156834}
{"ts":1746614640000,"o":96989.2,"h":97028.6,"l":96989.3,"c":97017.6,"v":495800,"usd":5.11092793}
{"ts":1746614700000,"o":97017.6,"h":97029.1,"l":97018.2,"c":97029.1,"v":84700,"usd":0.87297047}
{"ts":1746614760000,"o":97029.1,"h":97029,"l":97029,"c":97029,"v":29000,"usd":0.2988798}
{"ts":1746614820000,"o":97029,"h":97040,"l":97007.1,"c":97030,"v":244800,"usd":2.52295425}
{"ts":1746614880000,"o":97030,"h":97031,"l":97004.9,"c":97014.4,"v":34000,"usd":0.35045702}
{"ts":1746614940000,"o":97014.4,"h":97025.2,"l":97012.8,"c":97012.8,"v":33500,"usd":0.34529697}
{"ts":1746615000000,"o":97012.8,"h":97039.7,"l":97012.9,"c":97025.8,"v":196800,"usd":2.02828686}
{"ts":1746615060000,"o":97025.8,"h":97086,"l":97025.8,"c":97086,"v":490000,"usd":5.04819184}
{"ts":1746615120000,"o":97086,"h":97086,"l":97044.9,"c":97044.9,"v":71600,"usd":0.73754496}
{"ts":1746615180000,"o":97044.9,"h":97058.1,"l":97046.1,"c":97046.1,"v":16500,"usd":0.17000385}
{"ts":1746615240000,"o":97046.1,"h":97060,"l":97043.1,"c":97060,"v":30500,"usd":0.31424519}
{"ts":1746615300000,"o":97060,"h":97083.1,"l":97035.7,"c":97035.7,"v":192800,"usd":1.98616855}
{"ts":1746615360000,"o":97035.7,"h":97049,"l":97049,"c":97049,"v":1000,"usd":0.0103041}
{"ts":1746615420000,"o":97049,"h":97066.8,"l":97045.3,"c":97045.3,"v":42100,"usd":0.43375842}
{"ts":1746615480000,"o":97045.3,"h":97045.3,"l":96966.4,"c":96968.5,"v":346900,"usd":3.57558567}
{"ts":1746615540000,"o":96968.5,"h":97002.4,"l":96980.2,"c":96988.8,"v":131700,"usd":1.35782681}
{"ts":1746615600000,"o":96988.8,"h":97006.1,"l":96980.4,"c":97006.1,"v":91300,"usd":0.9412729}
{"ts":1746615660000,"o":97006.1,"h":97005.5,"l":96980.3,"c":96989,"v":198400,"usd":2.04537712}
{"ts":1746615720000,"o":96989,"h":96980.1,"l":96926.5,"c":96926.5,"v":160800,"usd":1.65824772}
{"ts":1746615780000,"o":96926.5,"h":96968.3,"l":96932.2,"c":96941.3,"v":306200,"usd":3.15812507}
{"ts":1746615840000,"o":96941.3,"h":96949.4,"l":96906.8,"c":96939.9,"v":151600,"usd":1.56395442}
{"ts":1746615900000,"o":96939.9,"h":96950,"l":96935.5,"c":96950,"v":30800,"usd":0.31772098}
{"ts":1746615960000,"o":96950,"h":96957.6,"l":96957.6,"c":96957.6,"v":7000,"usd":0.0721966}
{"ts":1746616020000,"o":96957.6,"h":96957.7,"l":96957.7,"c":96957.7,"v":1700,"usd":0.01753346}
{"ts":1746616080000,"o":96957.7,"h":96957.7,"l":96957.6,"c":96957.7,"v":16300,"usd":0.16811494}
{"ts":1746616140000,"o":96957.7,"h":96957.6,"l":96948.9,"c":96948.9,"v":58200,"usd":0.60026766}
{"ts":1746616200000,"o":96948.9,"h":96949,"l":96949,"c":96949,"v":200,"usd":0.00206294}
{"ts":1746616260000,"o":96949,"h":96989.2,"l":96958,"c":96972.2,"v":36700,"usd":0.37840777}
{"ts":1746616320000,"o":96972.2,"h":96984,"l":96984,"c":96984,"v":300,"usd":0.0030933}
{"ts":1746616380000,"o":96984,"h":97004.5,"l":96984,"c":97004.5,"v":3000,"usd":0.03093004}
{"ts":1746616440000,"o":97004.5,"h":97031.3,"l":97004.6,"c":97018.3,"v":550000,"usd":5.66860534}
{"ts":1746616500000,"o":97018.3,"h":97015.7,"l":97006.6,"c":97006.7,"v":124500,"usd":1.28334497}
{"ts":1746616560000,"o":97006.7,"h":97017.8,"l":97010.6,"c":97017.8,"v":14100,"usd":0.14534498}
{"ts":1746616620000,"o":97017.8,"h":97006.4,"l":96992,"c":96992,"v":135200,"usd":1.3937436}
{"ts":1746616680000,"o":96992,"h":97000.3,"l":96987.4,"c":97000.3,"v":51800,"usd":0.53405898}
{"ts":1746616740000,"o":97000.3,"h":96991.1,"l":96991,"c":96991.1,"v":20500,"usd":0.2113591}
{"ts":1746616800000,"o":96991.1,"h":97012.6,"l":96998.8,"c":97009.6,"v":8300,"usd":0.08555974}
{"ts":1746616860000,"o":97009.6,"h":97019.4,"l":96987.4,"c":96987.4,"v":79000,"usd":0.81429482}
{"ts":1746616920000,"o":96987.4,"h":96987.4,"l":96987.4,"c":96987.4,"v":65500,"usd":0.6753443}
{"ts":1746616980000,"o":96987.4,"h":96987.4,"l":96940,"c":96940,"v":447700,"usd":4.6172125}
{"ts":1746617040000,"o":96940,"h":96959.9,"l":96940.1,"c":96955.7,"v":61300,"usd":0.63229079}
{"ts":1746617100000,"o":96955.7,"h":96979.9,"l":96960,"c":96979.9,"v":147600,"usd":1.52213973}
{"ts":1746617160000,"o":96979.9,"h":96979.9,"l":96971.3,"c":96971.3,"v":18900,"usd":0.1948932}
{"ts":1746617220000,"o":96971.3,"h":96971.3,"l":96940.1,"c":96940.1,"v":2500,"usd":0.02578805}
{"ts":1746617280000,"o":96940.1,"h":96940.1,"l":96920.1,"c":96920.1,"v":255000,"usd":2.63055668}
{"ts":1746617340000,"o":96920.1,"h":96920,"l":96920,"c":96920,"v":200,"usd":0.00206356}
{"ts":1746617400000,"o":96920,"h":96920,"l":96920,"c":96920,"v":36500,"usd":0.3765997}
{"ts":1746617460000,"o":96920,"h":96920.1,"l":96900,"c":96904.7,"v":75800,"usd":0.78217178}
{"ts":1746617520000,"o":96904.7,"h":96904.6,"l":96904.6,"c":96904.6,"v":1000,"usd":0.0103194}
{"ts":1746617580000,"o":96904.6,"h":96940,"l":96904.7,"c":96940,"v":92300,"usd":0.95235895}
{"ts":1746617640000,"o":96940,"h":96950,"l":96945.5,"c":96950,"v":47600,"usd":0.49099581}
{"ts":1746617700000,"o":96950,"h":96956.2,"l":96956.1,"c":96956.1,"v":14300,"usd":0.14748877}
{"ts":1746617760000,"o":96956.1,"h":96956.1,"l":96956.1,"c":96956.1,"v":10000,"usd":0.103139}
{"ts":1746617820000,"o":96956.1,"h":96976.4,"l":96936.2,"c":96960.4,"v":218100,"usd":2.24936472}
{"ts":1746617880000,"o":96960.4,"h":96980,"l":96958.8,"c":96980,"v":112100,"usd":1.15603614}
{"ts":1746617940000,"o":96980,"h":96975,"l":96937.1,"c":96949.2,"v":85700,"usd":0.88386863}
{"ts":1746618000000,"o":96949.2,"h":96960.6,"l":96939.7,"c":96943.7,"v":45700,"usd":0.47137067}
{"ts":1746618060000,"o":96943.7,"h":96970,"l":96953.3,"c":96970,"v":33300,"usd":0.34345219}
{"ts":1746618120000,"o":96970,"h":96975.8,"l":96975.8,"c":96975.8,"v":11100,"usd":0.11446209}
{"ts":1746618180000,"o":96975.8,"h":96980,"l":96975.9,"c":96979.9,"v":119800,"usd":1.23531228}
{"ts":1746618240000,"o":96979.9,"h":96997.6,"l":96980,"c":96997.6,"v":263200,"usd":2.71363225}
{"ts":1746618300000,"o":96997.6,"h":96989.6,"l":96960.4,"c":96989.6,"v":76100,"usd":0.78477023}
{"ts":1746618360000,"o":96989.6,"h":96997.7,"l":96997.6,"c":96997.7,"v":114100,"usd":1.17631395}
{"ts":1746618420000,"o":96997.7,"h":96999.9,"l":96999.9,"c":96999.9,"v":22300,"usd":0.22989739}
{"ts":1746618480000,"o":96999.9,"h":96999.9,"l":96964.9,"c":96981,"v":115300,"usd":1.18874258}
{"ts":1746618540000,"o":96981,"h":96997.1,"l":96990.6,"c":96997.1,"v":2300,"usd":0.02371299}
{"ts":1746618600000,"o":96997.1,"h":96997,"l":96997,"c":96997,"v":5600,"usd":0.05773376}
{"ts":1746618660000,"o":96997,"h":96997,"l":96986.6,"c":96993.5,"v":99600,"usd":1.0268434}
{"ts":1746618720000,"o":96993.5,"h":97013,"l":96993.6,"c":97013,"v":312800,"usd":3.22466878}
{"ts":1746618780000,"o":97013,"h":97026.8,"l":97005.3,"c":97026.8,"v":211900,"usd":2.18413904}
{"ts":1746618840000,"o":97026.8,"h":97042.2,"l":97005.3,"c":97005.4,"v":377700,"usd":3.89259497}
{"ts":1746618900000,"o":97005.4,"h":97022.4,"l":96990.6,"c":96990.6,"v":299400,"usd":3.086168}
{"ts":1746618960000,"o":96990.6,"h":96980,"l":96935.8,"c":96955,"v":67300,"usd":0.69417054}
{"ts":1746619020000,"o":96955,"h":96982,"l":96965.7,"c":96982,"v":119600,"usd":1.23331923}
{"ts":1746619080000,"o":96982,"h":96982,"l":96972.3,"c":96972.3,"v":97800,"usd":1.00847656}
{"ts":1746619140000,"o":96972.3,"h":96972.4,"l":96972.4,"c":96972.4,"v":100,"usd":0.00103122}
{"ts":1746619200000,"o":96972.4,"h":97010,"l":96982.3,"c":97010,"v":121800,"usd":1.25581782}
{"ts":1746619260000,"o":97010,"h":97069.4,"l":97019.3,"c":97058.2,"v":248900,"usd":2.56440877}
{"ts":1746619320000,"o":97058.2,"h":97058.2,"l":97043.8,"c":97043.8,"v":138000,"usd":1.4218293}
{"ts":1746619380000,"o":97043.8,"h":97043.8,"l":97020.1,"c":97038.4,"v":57000,"usd":0.58738458}
{"ts":1746619440000,"o":97038.4,"h":97031.6,"l":96986.3,"c":96997.3,"v":107200,"usd":1.10511725}
{"ts":1746619500000,"o":96997.3,"h":97009.7,"l":96997.5,"c":96997.5,"v":28600,"usd":0.29481599}
{"ts":1746619560000,"o":96997.5,"h":97009.2,"l":96936.2,"c":96936.2,"v":194900,"usd":2.01021503}
{"ts":1746619620000,"o":96936.2,"h":96945.5,"l":96891.2,"c":96922.7,"v":413100,"usd":4.26211313}
{"ts":1746619680000,"o":96922.7,"h":96954.3,"l":96922.7,"c":96954.3,"v":32500,"usd":0.33524292}
{"ts":1746619740000,"o":96954.3,"h":96974.3,"l":96930.7,"c":96954.2,"v":192200,"usd":1.98221775}
{"ts":1746619800000,"o":96954.2,"h":96949.1,"l":96936.8,"c":96946.1,"v":2300,"usd":0.02372637}
{"ts":1746619860000,"o":96946.1,"h":96949.9,"l":96934.7,"c":96949.9,"v":68100,"usd":0.70249062}
{"ts":1746619920000,"o":96949.9,"h":96960,"l":96940,"c":96960,"v":24200,"usd":0.2496257}
{"ts":1746619980000,"o":96960,"h":96990.7,"l":96961.7,"c":96990.7,"v":191700,"usd":1.9769348}
{"ts":1746620040000,"o":96990.7,"h":97009.8,"l":96997.3,"c":97009.7,"v":126800,"usd":1.30712487}
{"ts":1746620100000,"o":97009.7,"h":96991.7,"l":96989,"c":96989,"v":26600,"usd":0.2742566}
{"ts":1746620160000,"o":96989,"h":96983.5,"l":96962.7,"c":96983.5,"v":121000,"usd":1.24781476}
{"ts":1746620220000,"o":96983.5,"h":97009.7,"l":97000,"c":97009.7,"v":39000,"usd":0.40203985}
{"ts":1746620280000,"o":97009.7,"h":97144,"l":96982,"c":97096.1,"v":1664500,"usd":17.1465136}
{"ts":1746620340000,"o":97096.1,"h":97129.8,"l":97087.6,"c":97098,"v":106700,"usd":1.09873556}
{"ts":1746620400000,"o":97098,"h":97102,"l":97085.6,"c":97085.6,"v":205300,"usd":2.11448609}
{"ts":1746620460000,"o":97085.6,"h":97138,"l":97085.7,"c":97129.6,"v":286100,"usd":2.9459975}
{"ts":1746620520000,"o":97129.6,"h":97182.4,"l":97100,"c":97141.7,"v":1109400,"usd":11.42092116}
{"ts":1746620580000,"o":97141.7,"h":97141.8,"l":97121.9,"c":97121.9,"v":245800,"usd":2.53035552}
{"ts":1746620640000,"o":97121.9,"h":97147.7,"l":97093.9,"c":97119.9,"v":277900,"usd":2.8617441}
{"ts":1746620700000,"o":97119.9,"h":97129.4,"l":97088.8,"c":97102.5,"v":156400,"usd":1.61060097}
{"ts":1746620760000,"o":97102.5,"h":97110.4,"l":97005.3,"c":97010.2,"v":524500,"usd":5.40402828}
{"ts":1746620820000,"o":97010.2,"h":97039.1,"l":97013.2,"c":97027.4,"v":224000,"usd":2.30862237}
{"ts":1746620880000,"o":97027.4,"h":97027.5,"l":96962.8,"c":96974.4,"v":347700,"usd":3.58547879}
{"ts":1746620940000,"o":96974.4,"h":96989.6,"l":96914.6,"c":96951.5,"v":1143900,"usd":11.79865294}
{"ts":1746621000000,"o":96951.5,"h":96945.1,"l":96945,"c":96945.1,"v":39200,"usd":0.40435192}
{"ts":1746621060000,"o":96945.1,"h":96954.4,"l":96945,"c":96945,"v":90800,"usd":0.93657993}
{"ts":1746621120000,"o":96945,"h":96967,"l":96923.6,"c":96966.9,"v":134700,"usd":1.38941384}
{"ts":1746621180000,"o":96966.9,"h":96995.9,"l":96967,"c":96995.9,"v":86400,"usd":0.89076459}
{"ts":1746621240000,"o":96995.9,"h":96949.3,"l":96931.9,"c":96931.9,"v":71200,"usd":0.73449367}
{"ts":1746621300000,"o":96931.9,"h":96931.9,"l":96887,"c":96912.7,"v":264300,"usd":2.72707947}
{"ts":1746621360000,"o":96912.7,"h":96917.5,"l":96890.1,"c":96890.1,"v":134500,"usd":1.38797765}
{"ts":1746621420000,"o":96890.1,"h":96919.8,"l":96903.1,"c":96903.2,"v":93500,"usd":0.9648208}
{"ts":1746621480000,"o":96903.2,"h":96918.8,"l":96918.4,"c":96918.4,"v":88000,"usd":0.90797824}
{"ts":1746621540000,"o":96918.4,"h":96918.4,"l":96870,"c":96870,"v":277300,"usd":2.86194338}
{"ts":1746621600000,"o":96870,"h":96879.9,"l":96833.5,"c":96879.9,"v":320200,"usd":3.30611908}
{"ts":1746621660000,"o":96879.9,"h":96889.9,"l":96864.7,"c":96889.9,"v":118900,"usd":1.22736439}
{"ts":1746621720000,"o":96889.9,"h":96889.9,"l":96889.9,"c":96889.9,"v":112000,"usd":1.155952}
{"ts":1746621780000,"o":96889.9,"h":96918.5,"l":96886.8,"c":96918.5,"v":85200,"usd":0.87929208}
{"ts":1746621840000,"o":96918.5,"h":96918.5,"l":96899.9,"c":96899.9,"v":69400,"usd":0.71612253}
{"ts":1746621900000,"o":96899.9,"h":96909.2,"l":96899.9,"c":96900.1,"v":54400,"usd":0.56137518}
{"ts":1746621960000,"o":96900.1,"h":96940,"l":96906.3,"c":96939.9,"v":513000,"usd":5.29269567}
{"ts":1746622020000,"o":96939.9,"h":96914.7,"l":96890.1,"c":96890.1,"v":162500,"usd":1.67699952}
{"ts":1746622080000,"o":96890.1,"h":96913.5,"l":96895.1,"c":96908.7,"v":213300,"usd":2.20116055}
{"ts":1746622140000,"o":96908.7,"h":96902.4,"l":96867.1,"c":96867.1,"v":150100,"usd":1.54912457}
{"ts":1746622200000,"o":96867.1,"h":96900,"l":96849.9,"c":96900,"v":116200,"usd":1.19939233}
{"ts":1746622260000,"o":96900,"h":96906.2,"l":96881.8,"c":96906.2,"v":103500,"usd":1.06811818}
{"ts":1746622320000,"o":96906.2,"h":96967.5,"l":96906.6,"c":96957.9,"v":218400,"usd":2.25283931}
{"ts":1746622380000,"o":96957.9,"h":96957.9,"l":96957.8,"c":96957.8,"v":22200,"usd":0.22896636}
{"ts":1746622440000,"o":96957.8,"h":96957.8,"l":96940,"c":96944.3,"v":164500,"usd":1.69662596}
{"ts":1746622500000,"o":96944.3,"h":96947.1,"l":96929.3,"c":96947.1,"v":22400,"usd":0.2310805}
{"ts":1746622560000,"o":96947.1,"h":96957.7,"l":96947.1,"c":96957.7,"v":53000,"usd":0.54667957}
{"ts":1746622620000,"o":96957.7,"h":96957.7,"l":96936.7,"c":96945.4,"v":28400,"usd":0.29293363}
{"ts":1746622680000,"o":96945.4,"h":96954.2,"l":96929.3,"c":96932.5,"v":44400,"usd":0.4579577}
{"ts":1746622740000,"o":96932.5,"h":96935.5,"l":96930.2,"c":96930.2,"v":25400,"usd":0.26202996}
{"ts":1746622800000,"o":96930.2,"h":96946.3,"l":96930.4,"c":96946.3,"v":61000,"usd":0.62928267}
{"ts":1746622860000,"o":96946.3,"h":96946.3,"l":96880,"c":96880,"v":53400,"usd":0.55084849}
{"ts":1746622920000,"o":96880,"h":96868.8,"l":96855.8,"c":96856.2,"v":149300,"usd":1.5412927}
{"ts":1746622980000,"o":96856.2,"h":96868.7,"l":96837.2,"c":96850,"v":115700,"usd":1.19445344}
{"ts":1746623040000,"o":96850,"h":96877.8,"l":96848.4,"c":96877.8,"v":43600,"usd":0.45013869}
{"ts":1746623100000,"o":96877.8,"h":96880,"l":96852.1,"c":96880,"v":32200,"usd":0.33239013}
{"ts":1746623160000,"o":96880,"h":96889.8,"l":96823.3,"c":96823.3,"v":47500,"usd":0.49035314}
{"ts":1746623220000,"o":96823.3,"h":96847.3,"l":96825.6,"c":96826.3,"v":102100,"usd":1.05434563}
{"ts":1746623280000,"o":96826.3,"h":96850,"l":96807,"c":96807,"v":126200,"usd":1.30345468}
{"ts":1746623340000,"o":96807,"h":96819.7,"l":96806.3,"c":96810.2,"v":465100,"usd":4.80415349}
{"ts":1746623400000,"o":96810.2,"h":96814.5,"l":96800.1,"c":96807.1,"v":462700,"usd":4.77984841}
{"ts":1746623460000,"o":96807.1,"h":96848.2,"l":96819.6,"c":96848.1,"v":7900,"usd":0.08157476}
{"ts":1746623520000,"o":96848.1,"h":96843.1,"l":96820.1,"c":96835.3,"v":25000,"usd":0.25815264}
{"ts":1746623580000,"o":96835.3,"h":96842.2,"l":96829,"c":96829,"v":37400,"usd":0.38620146}
{"ts":1746623640000,"o":96829,"h":96837.2,"l":96825.9,"c":96825.9,"v":63500,"usd":0.65579379}
{"ts":1746623700000,"o":96825.9,"h":96821,"l":96820.9,"c":96820.9,"v":115500,"usd":1.19291865}
{"ts":1746623760000,"o":96820.9,"h":96820.9,"l":96803,"c":96817.2,"v":37800,"usd":0.39041873}
{"ts":1746623820000,"o":96817.2,"h":96821,"l":96820.9,"c":96821,"v":48900,"usd":0.50505387}
{"ts":1746623880000,"o":96821,"h":96820.9,"l":96774.6,"c":96774.6,"v":344700,"usd":3.56063624}
{"ts":1746623940000,"o":96774.6,"h":96783.9,"l":96746,"c":96746,"v":113500,"usd":1.17284744}
{"ts":1746624000000,"o":96746,"h":96769.9,"l":96733.1,"c":96754.2,"v":219000,"usd":2.26372464}
{"ts":1746624060000,"o":96754.2,"h":96769.8,"l":96754.1,"c":96755.1,"v":52400,"usd":0.54154049}
{"ts":1746624120000,"o":96755.1,"h":96763.8,"l":96763.8,"c":96763.8,"v":31300,"usd":0.32346672}
{"ts":1746624180000,"o":96763.8,"h":96771.2,"l":96770,"c":96770,"v":115900,"usd":1.19767683}
{"ts":1746624240000,"o":96770,"h":96792.3,"l":96770,"c":96792.3,"v":40100,"usd":0.4143227}
{"ts":1746624300000,"o":96792.3,"h":96792.2,"l":96742.6,"c":96742.6,"v":160400,"usd":1.65761342}
{"ts":1746624360000,"o":96742.6,"h":96742.5,"l":96700.1,"c":96701.7,"v":223100,"usd":2.30662779}
{"ts":1746624420000,"o":96701.7,"h":96729.8,"l":96704.2,"c":96729.7,"v":158100,"usd":1.63473561}
{"ts":1746624480000,"o":96729.7,"h":96729.7,"l":96710.4,"c":96710.4,"v":37900,"usd":0.3918308}
{"ts":1746624540000,"o":96710.4,"h":96724.8,"l":96704.2,"c":96720.7,"v":110000,"usd":1.13742365}
{"ts":1746624600000,"o":96720.7,"h":96716.5,"l":96704.2,"c":96711.3,"v":88100,"usd":0.9109703}
{"ts":1746624660000,"o":96711.3,"h":96773.7,"l":96668.4,"c":96773.7,"v":1884000,"usd":19.48289216}
{"ts":1746624720000,"o":96773.7,"h":96872,"l":96773,"c":96872,"v":1166600,"usd":12.05215316}
{"ts":1746624780000,"o":96872,"h":96955.5,"l":96871.3,"c":96955.4,"v":194800,"usd":2.00990719}
{"ts":1746624840000,"o":96955.4,"h":96956.2,"l":96927.6,"c":96949.9,"v":187600,"usd":1.93524083}
{"ts":1746624900000,"o":96949.9,"h":96930.8,"l":96872.8,"c":96875.3,"v":256600,"usd":2.64811101}
{"ts":1746624960000,"o":96875.3,"h":96892.9,"l":96755.1,"c":96803.7,"v":357900,"usd":3.69679368}
{"ts":1746625020000,"o":96803.7,"h":96853.7,"l":96756.5,"c":96789.5,"v":270400,"usd":2.79286231}
{"ts":1746625080000,"o":96789.5,"h":96859.5,"l":96780.1,"c":96806,"v":267200,"usd":2.7594699}
{"ts":1746625140000,"o":96806,"h":96848,"l":96762.7,"c":96848,"v":153800,"usd":1.5887438}
{"ts":1746625200000,"o":96848,"h":96989.4,"l":96850,"c":96989.4,"v":551800,"usd":5.69080923}
{"ts":1746625260000,"o":96989.4,"h":97061.6,"l":96965.4,"c":97044.5,"v":568300,"usd":5.85708186}
{"ts":1746625320000,"o":97044.5,"h":97117.3,"l":97047.4,"c":97080.2,"v":616500,"usd":6.34977863}
{"ts":1746625380000,"o":97080.2,"h":97172.4,"l":97070.1,"c":97139.2,"v":598900,"usd":6.16555109}
{"ts":1746625440000,"o":97139.2,"h":97267.5,"l":97112.6,"c":97229.8,"v":2745900,"usd":28.24238569}
{"ts":1746625500000,"o":97229.8,"h":97282.6,"l":97200,"c":97211.7,"v":737800,"usd":7.5871578}
{"ts":1746625560000,"o":97211.7,"h":97242.2,"l":97151.8,"c":97229.6,"v":750800,"usd":7.72424189}
{"ts":1746625620000,"o":97229.6,"h":97218.7,"l":97043.5,"c":97082.8,"v":1201000,"usd":12.36639356}
{"ts":1746625680000,"o":97082.8,"h":97089.6,"l":97044.1,"c":97089.6,"v":558800,"usd":5.75610572}
{"ts":1746625740000,"o":97089.6,"h":97109.9,"l":96862.9,"c":96890.1,"v":4730000,"usd":48.76721441}
{"ts":1746625800000,"o":96890.1,"h":96907.6,"l":96811.9,"c":96861.8,"v":1723600,"usd":17.8003014}
{"ts":1746625860000,"o":96861.8,"h":96917.1,"l":96861.2,"c":96892.8,"v":731200,"usd":7.54683242}
{"ts":1746625920000,"o":96892.8,"h":96993.1,"l":96880,"c":96943.4,"v":268300,"usd":2.76697395}
{"ts":1746625980000,"o":96943.4,"h":96954.3,"l":96914.2,"c":96936,"v":207400,"usd":2.1394983}
{"ts":1746626040000,"o":96936,"h":96962.5,"l":96936.1,"c":96940,"v":278700,"usd":2.87471704}
{"ts":1746626100000,"o":96940,"h":96962.6,"l":96924.2,"c":96949.3,"v":364100,"usd":3.7557022}
{"ts":1746626160000,"o":96949.3,"h":97049.9,"l":96949.4,"c":97027.5,"v":628600,"usd":6.48037635}
{"ts":1746626220000,"o":97027.5,"h":97040,"l":97010,"c":97010,"v":223400,"usd":2.30239269}
{"ts":1746626280000,"o":97010,"h":97037.4,"l":96977.4,"c":96977.4,"v":212500,"usd":2.19032908}
{"ts":1746626340000,"o":96977.4,"h":96994,"l":96948.2,"c":96950,"v":162600,"usd":1.67702116}
{"ts":1746626400000,"o":96950,"h":96989.3,"l":96965.2,"c":96989.3,"v":99200,"usd":1.02292578}
{"ts":1746626460000,"o":96989.3,"h":97020,"l":96930.6,"c":97020,"v":234800,"usd":2.42159917}
{"ts":1746626520000,"o":97020,"h":97048.4,"l":96999.8,"c":97024.3,"v":218000,"usd":2.24671826}
{"ts":1746626580000,"o":97024.3,"h":97049.9,"l":97021.7,"c":97024.4,"v":118600,"usd":1.22222517}
{"ts":1746626640000,"o":97024.4,"h":97040,"l":96991.9,"c":97034.3,"v":132200,"usd":1.36256688}
{"ts":1746626700000,"o":97034.3,"h":97042.7,"l":97012,"c":97040.3,"v":73500,"usd":0.75751526}
{"ts":1746626760000,"o":97040.3,"h":97163,"l":97016.6,"c":97016.6,"v":894300,"usd":9.20921702}
{"ts":1746626820000,"o":97016.6,"h":97240.6,"l":97011.7,"c":97213.9,"v":7559200,"usd":77.80404853}
{"ts":1746626880000,"o":97213.9,"h":97256.5,"l":97180.1,"c":97197.1,"v":592900,"usd":6.09881516}
{"ts":1746626940000,"o":97197.1,"h":97221.5,"l":97180.2,"c":97189.8,"v":314700,"usd":3.23769279}
{"ts":1746627000000,"o":97189.8,"h":97219.8,"l":97165.6,"c":97169.8,"v":403900,"usd":4.15478444}
{"ts":1746627060000,"o":97169.8,"h":97272.7,"l":97163.9,"c":97268.2,"v":820000,"usd":8.43265274}
{"ts":1746627120000,"o":97268.2,"h":97287,"l":97230.6,"c":97255.3,"v":751000,"usd":7.72079008}
{"ts":1746627180000,"o":97255.3,"h":97279,"l":97226.7,"c":97236.7,"v":308000,"usd":3.16696022}
{"ts":1746627240000,"o":97236.7,"h":97239.9,"l":97180,"c":97208.5,"v":117000,"usd":1.2034816}
{"ts":1746627300000,"o":97208.5,"h":97206.5,"l":97148.6,"c":97169.6,"v":64200,"usd":0.66064362}
{"ts":1746627360000,"o":97169.6,"h":97199.9,"l":97140.1,"c":97156.9,"v":212000,"usd":2.18197767}
{"ts":1746627420000,"o":97156.9,"h":97165.5,"l":97101,"c":97165.5,"v":61100,"usd":0.62909556}
{"ts":1746627480000,"o":97165.5,"h":97220,"l":97142.7,"c":97220,"v":29100,"usd":0.29947357}
{"ts":1746627540000,"o":97220,"h":97224.8,"l":97195.7,"c":97201.4,"v":70600,"usd":0.72619679}
{"ts":1746627600000,"o":97201.4,"h":97210.5,"l":97170.3,"c":97170.3,"v":169600,"usd":1.74513797}
{"ts":1746627660000,"o":97170.3,"h":97224.9,"l":97179,"c":97224.9,"v":23900,"usd":0.24584231}
{"ts":1746627720000,"o":97224.9,"h":97224.8,"l":97180,"c":97203.1,"v":72700,"usd":0.74792051}
{"ts":1746627780000,"o":97203.1,"h":97229.9,"l":97182.8,"c":97199.9,"v":69900,"usd":0.71908624}
{"ts":1746627840000,"o":97199.9,"h":97304.9,"l":97183.8,"c":97304.9,"v":301400,"usd":3.0982848}
{"ts":1746627900000,"o":97304.9,"h":97364.3,"l":97288.6,"c":97359.6,"v":296500,"usd":3.04618738}
{"ts":1746627960000,"o":97359.6,"h":97355.4,"l":97294.3,"c":97330,"v":195400,"usd":2.00782838}
{"ts":1746628020000,"o":97330,"h":97400,"l":97330,"c":97400,"v":621400,"usd":6.38151926}
{"ts":1746628080000,"o":97400,"h":97433.4,"l":97384.8,"c":97408.8,"v":442900,"usd":4.54690208}
{"ts":1746628140000,"o":97408.8,"h":97433.6,"l":97409.9,"c":97414.4,"v":98300,"usd":1.00896413}
{"ts":1746628200000,"o":97414.4,"h":97449.9,"l":97416.5,"c":97436.9,"v":271100,"usd":2.78247734}
{"ts":1746628260000,"o":97436.9,"h":97436.8,"l":97391.1,"c":97420,"v":141100,"usd":1.44844949}
{"ts":1746628320000,"o":97420,"h":97449.8,"l":97401.2,"c":97437.7,"v":244800,"usd":2.51257612}
{"ts":1746628380000,"o":97437.7,"h":97472.2,"l":97430.1,"c":97456.4,"v":284600,"usd":2.92017978}
{"ts":1746628440000,"o":97456.4,"h":97466,"l":97367.1,"c":97379.6,"v":324100,"usd":3.3269376}
{"ts":1746628500000,"o":97379.6,"h":97393,"l":97333.5,"c":97345.8,"v":384000,"usd":3.94453883}
{"ts":1746628560000,"o":97345.8,"h":97363.5,"l":97336.2,"c":97360,"v":34700,"usd":0.35647163}
{"ts":1746628620000,"o":97360,"h":97379.8,"l":97348.3,"c":97360.1,"v":171400,"usd":1.76032585}
{"ts":1746628680000,"o":97360.1,"h":97364.6,"l":97325,"c":97330,"v":209300,"usd":2.15004509}
{"ts":1746628740000,"o":97330,"h":97369.8,"l":97337.9,"c":97353.8,"v":137100,"usd":1.4082407}
{"ts":1746628800000,"o":97353.8,"h":97364.4,"l":97350,"c":97360,"v":122700,"usd":1.26027521}
{"ts":1746628860000,"o":97360,"h":97343.5,"l":97293.6,"c":97316.7,"v":48200,"usd":0.49534584}
{"ts":1746628920000,"o":97316.7,"h":97308.7,"l":97290.2,"c":97303.6,"v":186800,"usd":1.91988883}
{"ts":1746628980000,"o":97303.6,"h":97320,"l":97290.1,"c":97320,"v":389600,"usd":4.00407934}
{"ts":1746629040000,"o":97320,"h":97350,"l":97308.5,"c":97350,"v":123200,"usd":1.26604762}
{"ts":1746629100000,"o":97350,"h":97353,"l":97303.3,"c":97303.3,"v":120300,"usd":1.23594506}
{"ts":1746629160000,"o":97303.3,"h":97300,"l":97291.4,"c":97295.3,"v":11400,"usd":0.11716886}
{"ts":1746629220000,"o":97295.3,"h":97291.3,"l":97241.9,"c":97249.9,"v":333600,"usd":3.42957947}
{"ts":1746629280000,"o":97249.9,"h":97249.8,"l":97242.6,"c":97242.6,"v":142300,"usd":1.46335132}
{"ts":1746629340000,"o":97242.6,"h":97242.5,"l":97221.1,"c":97239.7,"v":200200,"usd":2.05888402}
{"ts":1746629400000,"o":97239.7,"h":97224,"l":97173.8,"c":97173.8,"v":304200,"usd":3.12942515}
{"ts":1746629460000,"o":97173.8,"h":97172.5,"l":97072.1,"c":97072.1,"v":1305600,"usd":13.44328856}
{"ts":1746629520000,"o":97072.1,"h":97100,"l":97017.5,"c":97021.9,"v":1643100,"usd":16.93214001}
{"ts":1746629580000,"o":97021.9,"h":97020,"l":96828.6,"c":96904.2,"v":2283500,"usd":23.55255948}
{"ts":1746629640000,"o":96904.2,"h":96903.1,"l":96845,"c":96845,"v":391500,"usd":4.04156086}
{"ts":1746629700000,"o":96845,"h":96855,"l":96776.1,"c":96853.4,"v":1393700,"usd":14.39621505}
{"ts":1746629760000,"o":96853.4,"h":96887.5,"l":96790.9,"c":96830,"v":595900,"usd":6.15486956}
{"ts":1746629820000,"o":96830,"h":96884.9,"l":96791,"c":96846.3,"v":738300,"usd":7.62407221}
{"ts":1746629880000,"o":96846.3,"h":96821.5,"l":96773,"c":96815.9,"v":1128600,"usd":11.66069736}
{"ts":1746629940000,"o":96815.9,"h":96929.9,"l":96820,"c":96892.6,"v":558900,"usd":5.76803575}
{"ts":1746630000000,"o":96892.6,"h":96929.4,"l":96905.4,"c":96911.2,"v":120900,"usd":1.24754431}
{"ts":1746630060000,"o":96911.2,"h":96911.2,"l":96853.7,"c":96888.5,"v":793200,"usd":8.1856354}
{"ts":1746630120000,"o":96888.5,"h":96879.8,"l":96818.2,"c":96829.9,"v":695100,"usd":7.17799523}
{"ts":1746630180000,"o":96829.9,"h":96828.1,"l":96749,"c":96760,"v":856100,"usd":8.84573673}
{"ts":1746630240000,"o":96760,"h":96762.9,"l":96744.5,"c":96744.5,"v":131700,"usd":1.3610982}
{"ts":1746630300000,"o":96744.5,"h":96859.8,"l":96742.1,"c":96839.9,"v":278800,"usd":2.87995654}
{"ts":1746630360000,"o":96839.9,"h":96877.4,"l":96806,"c":96877.4,"v":239000,"usd":2.46805392}
{"ts":1746630420000,"o":96877.4,"h":96885.9,"l":96770.4,"c":96770.4,"v":193500,"usd":1.99784302}
{"ts":1746630480000,"o":96770.4,"h":96800,"l":96745.1,"c":96800,"v":228300,"usd":2.35907882}
{"ts":1746630540000,"o":96800,"h":96862,"l":96795.9,"c":96862,"v":34100,"usd":0.35217839}
{"ts":1746630600000,"o":96862,"h":96885.7,"l":96810.5,"c":96885.7,"v":197900,"usd":2.04328444}
{"ts":1746630660000,"o":96885.7,"h":97022.7,"l":96885.6,"c":97007.1,"v":403400,"usd":4.1605422}
{"ts":1746630720000,"o":97007.1,"h":97010.9,"l":96979.1,"c":96984.2,"v":204200,"usd":2.10533467}
{"ts":1746630780000,"o":96984.2,"h":96984.3,"l":96960,"c":96960,"v":219100,"usd":2.25932253}
{"ts":1746630840000,"o":96960,"h":96948.4,"l":96815.4,"c":96827.1,"v":85500,"usd":0.88247554}
{"ts":1746630900000,"o":96827.1,"h":96849.9,"l":96830.4,"c":96830.4,"v":11100,"usd":0.11462683}
{"ts":1746630960000,"o":96830.4,"h":96855.7,"l":96838.9,"c":96850,"v":18900,"usd":0.19513893}
{"ts":1746631020000,"o":96850,"h":96936.9,"l":96840.4,"c":96885.3,"v":194600,"usd":2.00883031}
{"ts":1746631080000,"o":96885.3,"h":96938.4,"l":96880,"c":96909.3,"v":71900,"usd":0.74199535}
{"ts":1746631140000,"o":96909.3,"h":96963.2,"l":96914.9,"c":96957.6,"v":134300,"usd":1.38559628}
{"ts":1746631200000,"o":96957.6,"h":96973.8,"l":96950.1,"c":96950.1,"v":32600,"usd":0.33621694}
{"ts":1746631260000,"o":96950.1,"h":96951.5,"l":96900,"c":96900,"v":64000,"usd":0.66023389}
{"ts":1746631320000,"o":96900,"h":97010,"l":96920,"c":97010,"v":134700,"usd":1.38951518}
{"ts":1746631380000,"o":97010,"h":97014,"l":96953.9,"c":96984.3,"v":146600,"usd":1.51152669}
{"ts":1746631440000,"o":96984.3,"h":97022.4,"l":96988.2,"c":97010,"v":292000,"usd":3.0103559}
{"ts":1746631500000,"o":97010,"h":97010,"l":96999.4,"c":97010,"v":14000,"usd":0.14432802}
{"ts":1746631560000,"o":97010,"h":97022.1,"l":96984.4,"c":96997.4,"v":55800,"usd":0.57518942}
{"ts":1746631620000,"o":96997.4,"h":97003.6,"l":96929.5,"c":96943,"v":185900,"usd":1.91740302}
{"ts":1746631680000,"o":96943,"h":96959.9,"l":96941.2,"c":96950.8,"v":16100,"usd":0.16606895}
{"ts":1746631740000,"o":96950.8,"h":96956,"l":96920,"c":96920,"v":202300,"usd":2.08669612}
{"ts":1746631800000,"o":96920,"h":97003.3,"l":96916.6,"c":97003.3,"v":40500,"usd":0.41766422}
{"ts":1746631860000,"o":97003.3,"h":96990.6,"l":96942.2,"c":96982.4,"v":59400,"usd":0.61256973}
{"ts":1746631920000,"o":96982.4,"h":97010,"l":96986,"c":97010,"v":34800,"usd":0.35878575}
{"ts":1746631980000,"o":97010,"h":97039.9,"l":97010.4,"c":97015.6,"v":171500,"usd":1.76765162}
{"ts":1746632040000,"o":97015.6,"h":97107.8,"l":96990.2,"c":96990.2,"v":527800,"usd":5.43853152}
{"ts":1746632100000,"o":96990.2,"h":97005.8,"l":96955.8,"c":96955.8,"v":28400,"usd":0.2928283}
{"ts":1746632160000,"o":96955.8,"h":96950.3,"l":96892.9,"c":96935.7,"v":79400,"usd":0.81928697}
{"ts":1746632220000,"o":96935.7,"h":96959.8,"l":96893.8,"c":96954.3,"v":136600,"usd":1.40918523}
{"ts":1746632280000,"o":96954.3,"h":97083,"l":96959.1,"c":97060.2,"v":242600,"usd":2.50059863}
{"ts":1746632340000,"o":97060.2,"h":97109.9,"l":97060.3,"c":97109.8,"v":61300,"usd":0.63135288}
{"ts":1746632400000,"o":97109.8,"h":97110.7,"l":97098.7,"c":97103.9,"v":289300,"usd":2.97934718}
{"ts":1746632460000,"o":97103.9,"h":97131.4,"l":97096.6,"c":97131.3,"v":72300,"usd":0.74445872}
{"ts":1746632520000,"o":97131.3,"h":97124.3,"l":97100,"c":97119.9,"v":310700,"usd":3.19937103}
{"ts":1746632580000,"o":97119.9,"h":97112.3,"l":97105.8,"c":97110.2,"v":120000,"usd":1.23569548}
{"ts":1746632640000,"o":97110.2,"h":97118.4,"l":97104.4,"c":97104.7,"v":80900,"usd":0.833118}
{"ts":1746632700000,"o":97104.7,"h":97118.4,"l":97056.9,"c":97069,"v":249700,"usd":2.57192279}
{"ts":1746632760000,"o":97069,"h":97093.5,"l":97047,"c":97047,"v":52900,"usd":0.54501941}
{"ts":1746632820000,"o":97047,"h":97065.3,"l":97008.4,"c":97008.4,"v":286400,"usd":2.95171528}
{"ts":1746632880000,"o":97008.4,"h":97000.2,"l":96929.6,"c":96929.6,"v":520800,"usd":5.36966481}
{"ts":1746632940000,"o":96929.6,"h":96929.5,"l":96880.1,"c":96880.1,"v":126000,"usd":1.30052588}
{"ts":1746633000000,"o":96880.1,"h":96898.6,"l":96884,"c":96888.4,"v":24700,"usd":0.25491703}
{"ts":1746633060000,"o":96888.4,"h":96880,"l":96816.9,"c":96858.4,"v":264300,"usd":2.72879998}
{"ts":1746633120000,"o":96858.4,"h":96891.5,"l":96850.1,"c":96891.5,"v":80500,"usd":0.83103285}
{"ts":1746633180000,"o":96891.5,"h":96940.3,"l":96871.7,"c":96940.3,"v":568800,"usd":5.86934415}
{"ts":1746633240000,"o":96940.3,"h":96957.2,"l":96917.3,"c":96917.3,"v":163800,"usd":1.68977643}
{"ts":1746633300000,"o":96917.3,"h":96927.6,"l":96893.8,"c":96893.8,"v":108600,"usd":1.12051797}
{"ts":1746633360000,"o":96893.8,"h":96897.7,"l":96880.1,"c":96893.9,"v":4000,"usd":0.04128178}
{"ts":1746633420000,"o":96893.9,"h":96925.8,"l":96887.5,"c":96925.8,"v":42500,"usd":0.43863826}
{"ts":1746633480000,"o":96925.8,"h":96935.8,"l":96909.8,"c":96930.3,"v":214000,"usd":2.20787284}
{"ts":1746633540000,"o":96930.3,"h":96933.9,"l":96930.3,"c":96933.9,"v":22900,"usd":0.23625099}
{"ts":1746633600000,"o":96933.9,"h":96933.8,"l":96900.1,"c":96919.5,"v":181200,"usd":1.86943998}
{"ts":1746633660000,"o":96919.5,"h":96918.5,"l":96890.6,"c":96895.7,"v":31900,"usd":0.32920026}
{"ts":1746633720000,"o":96895.7,"h":96912.2,"l":96875.1,"c":96875.1,"v":36300,"usd":0.37463282}
{"ts":1746633780000,"o":96875.1,"h":96888.1,"l":96847.3,"c":96847.3,"v":34000,"usd":0.35093366}
{"ts":1746633840000,"o":96847.3,"h":96864.3,"l":96800,"c":96808.2,"v":158000,"usd":1.63186372}
{"ts":1746633900000,"o":96808.2,"h":96800.4,"l":96775.2,"c":96790,"v":179500,"usd":1.85439354}
{"ts":1746633960000,"o":96790,"h":96785,"l":96755.3,"c":96763,"v":36300,"usd":0.37512076}
{"ts":1746634020000,"o":96763,"h":96791.2,"l":96721.2,"c":96724.1,"v":281700,"usd":2.91188537}
{"ts":1746634080000,"o":96724.1,"h":96766.9,"l":96692.1,"c":96750,"v":237900,"usd":2.45989588}
{"ts":1746634140000,"o":96750,"h":96740,"l":96702.6,"c":96719.9,"v":62700,"usd":0.6483723}
{"ts":1746634200000,"o":96719.9,"h":96726.9,"l":96717.4,"c":96726.9,"v":40100,"usd":0.41458516}
{"ts":1746634260000,"o":96726.9,"h":96780.2,"l":96631.1,"c":96780.2,"v":1140700,"usd":11.79497485}
{"ts":1746634320000,"o":96780.2,"h":96800.3,"l":96710,"c":96710.1,"v":252200,"usd":2.60642569}
{"ts":1746634380000,"o":96710.1,"h":96749.3,"l":96715.8,"c":96715.8,"v":67300,"usd":0.69573007}
{"ts":1746634440000,"o":96715.8,"h":96724.9,"l":96663.6,"c":96700,"v":263700,"usd":2.72675932}
{"ts":1746634500000,"o":96700,"h":96786.5,"l":96714.2,"c":96762.6,"v":56500,"usd":0.58395928}
{"ts":1746634560000,"o":96762.6,"h":96778.5,"l":96687.2,"c":96727.1,"v":189600,"usd":1.96009156}
{"ts":1746634620000,"o":96727.1,"h":96764,"l":96667.1,"c":96764,"v":112500,"usd":1.16350479}
{"ts":1746634680000,"o":96764,"h":96821.6,"l":96754.7,"c":96775.7,"v":290600,"usd":3.00227049}
{"ts":1746634740000,"o":96775.7,"h":96770,"l":96700,"c":96700,"v":92900,"usd":0.96043298}
{"ts":1746634800000,"o":96700,"h":96740,"l":96688.8,"c":96740,"v":115600,"usd":1.19520351}
{"ts":1746634860000,"o":96740,"h":96750,"l":96710.7,"c":96726.9,"v":37400,"usd":0.38660616}
{"ts":1746634920000,"o":96726.9,"h":96704.9,"l":96489.9,"c":96523.3,"v":1912900,"usd":19.81369541}
{"ts":1746634980000,"o":96523.3,"h":96558.6,"l":96503.4,"c":96533.5,"v":261600,"usd":2.71029927}
{"ts":1746635040000,"o":96533.5,"h":96559.9,"l":96531.8,"c":96559.9,"v":110600,"usd":1.14559183}
{"ts":1746635100000,"o":96559.9,"h":96550.8,"l":96515.8,"c":96546.3,"v":206800,"usd":2.14226359}
{"ts":1746635160000,"o":96546.3,"h":96576.4,"l":96540.4,"c":96552,"v":129600,"usd":1.34228601}
{"ts":1746635220000,"o":96552,"h":96598.5,"l":96556.9,"c":96575.7,"v":161200,"usd":1.66924595}
{"ts":1746635280000,"o":96575.7,"h":96577,"l":96548.3,"c":96575.7,"v":158700,"usd":1.6435417}
{"ts":1746635340000,"o":96575.7,"h":96575.6,"l":96509.5,"c":96518.8,"v":180600,"usd":1.87088913}
{"ts":1746635400000,"o":96518.8,"h":96509.6,"l":96490.2,"c":96490.2,"v":250300,"usd":2.5938685}
{"ts":1746635460000,"o":96490.2,"h":96509.9,"l":96495.2,"c":96509.9,"v":212900,"usd":2.20624123}
{"ts":1746635520000,"o":96509.9,"h":96524,"l":96485.6,"c":96517.2,"v":208100,"usd":2.15651009}
{"ts":1746635580000,"o":96517.2,"h":96542,"l":96513.4,"c":96540,"v":87100,"usd":0.902328}
{"ts":1746635640000,"o":96540,"h":96537.5,"l":96511.7,"c":96512.3,"v":51200,"usd":0.53046736}
{"ts":1746635700000,"o":96512.3,"h":96540.5,"l":96500.1,"c":96540.5,"v":104200,"usd":1.07966289}
{"ts":1746635760000,"o":96540.5,"h":96540,"l":96518.5,"c":96540,"v":30100,"usd":0.31179597}
{"ts":1746635820000,"o":96540,"h":96539.9,"l":96510.7,"c":96510.8,"v":67500,"usd":0.69932024}
{"ts":1746635880000,"o":96510.8,"h":96529.8,"l":96520.7,"c":96523.7,"v":191000,"usd":1.97882267}
{"ts":1746635940000,"o":96523.7,"h":96520.6,"l":96491.9,"c":96491.9,"v":156000,"usd":1.61636188}
{"ts":1746636000000,"o":96491.9,"h":96577.7,"l":96505.3,"c":96577.7,"v":55900,"usd":0.57913973}
{"ts":1746636060000,"o":96577.7,"h":96650,"l":96577.6,"c":96635.7,"v":302700,"usd":3.13278815}
{"ts":1746636120000,"o":96635.7,"h":96675.4,"l":96641.7,"c":96675.3,"v":171100,"usd":1.77002767}
{"ts":1746636180000,"o":96675.3,"h":96672,"l":96614.8,"c":96614.8,"v":68900,"usd":0.71286591}
{"ts":1746636240000,"o":96614.8,"h":96659.5,"l":96614.3,"c":96659.5,"v":158800,"usd":1.64336707}
{"ts":1746636300000,"o":96659.5,"h":96670,"l":96659.4,"c":96670,"v":82400,"usd":0.85245458}
{"ts":1746636360000,"o":96670,"h":96669.9,"l":96657.6,"c":96657.6,"v":17800,"usd":0.18413392}
{"ts":1746636420000,"o":96657.6,"h":96721.9,"l":96657.7,"c":96690.6,"v":322800,"usd":3.33874403}
{"ts":1746636480000,"o":96690.6,"h":96794.3,"l":96704.8,"c":96756.7,"v":350600,"usd":3.62270897}
{"ts":1746636540000,"o":96756.7,"h":96789.5,"l":96735.9,"c":96735.9,"v":391800,"usd":4.04936299}
{"ts":1746636600000,"o":96735.9,"h":96767.8,"l":96743.6,"c":96767.8,"v":49400,"usd":0.51057984}
{"ts":1746636660000,"o":96767.8,"h":96842,"l":96769.1,"c":96841.9,"v":238700,"usd":2.46597349}
{"ts":1746636720000,"o":96841.9,"h":96843.4,"l":96787.9,"c":96820,"v":341000,"usd":3.5223426}
{"ts":1746636780000,"o":96820,"h":96854.2,"l":96820.1,"c":96854.2,"v":117300,"usd":1.2113955}
{"ts":1746636840000,"o":96854.2,"h":96918,"l":96859.9,"c":96918,"v":151200,"usd":1.56061665}
{"ts":1746636900000,"o":96918,"h":96929.8,"l":96898.9,"c":96898.9,"v":80200,"usd":0.82750013}
{"ts":1746636960000,"o":96898.9,"h":96897.9,"l":96878.2,"c":96884.4,"v":42900,"usd":0.4428093}
{"ts":1746637020000,"o":96884.4,"h":96909.9,"l":96880,"c":96880,"v":232800,"usd":2.40257122}
{"ts":1746637080000,"o":96880,"h":96885.6,"l":96867.4,"c":96885.6,"v":65100,"usd":0.67204942}
{"ts":1746637140000,"o":96885.6,"h":96870.3,"l":96826.8,"c":96826.8,"v":44600,"usd":0.46055776}
{"ts":1746637200000,"o":96826.8,"h":96828,"l":96827.9,"c":96827.9,"v":49400,"usd":0.51018344}
{"ts":1746637260000,"o":96827.9,"h":96863.9,"l":96821.4,"c":96823.9,"v":105500,"usd":1.08944841}
{"ts":1746637320000,"o":96823.9,"h":96845,"l":96815.4,"c":96815.4,"v":20000,"usd":0.20654376}
{"ts":1746637380000,"o":96815.4,"h":96807,"l":96804.6,"c":96804.6,"v":121000,"usd":1.24991354}
{"ts":1746637440000,"o":96804.6,"h":96822.2,"l":96811.1,"c":96820.8,"v":17800,"usd":0.18385608}
{"ts":1746637500000,"o":96820.8,"h":96806.1,"l":96780,"c":96780,"v":376500,"usd":3.88951491}
{"ts":1746637560000,"o":96780,"h":96769.8,"l":96709.5,"c":96750.2,"v":486900,"usd":5.03429962}
{"ts":1746637620000,"o":96750.2,"h":96759.5,"l":96738.8,"c":96748.5,"v":46200,"usd":0.47755711}
{"ts":1746637680000,"o":96748.5,"h":96741.5,"l":96740,"c":96740,"v":104600,"usd":1.08122932}
{"ts":1746637740000,"o":96740,"h":96728.4,"l":96709.8,"c":96709.9,"v":117400,"usd":1.21370792}
{"ts":1746637800000,"o":96709.9,"h":96743.3,"l":96709.9,"c":96714,"v":148400,"usd":1.53446044}
{"ts":1746637860000,"o":96714,"h":96720,"l":96709.9,"c":96720,"v":43000,"usd":0.4446176}
{"ts":1746637920000,"o":96720,"h":96715.8,"l":96715.7,"c":96715.8,"v":59300,"usd":0.61313828}
{"ts":1746637980000,"o":96715.8,"h":96724.8,"l":96718.6,"c":96718.6,"v":39500,"usd":0.4083824}
{"ts":1746638040000,"o":96718.6,"h":96784.8,"l":96730.5,"c":96784.8,"v":115900,"usd":1.19807607}
{"ts":1746638100000,"o":96784.8,"h":96808.6,"l":96790,"c":96797.9,"v":66400,"usd":0.68594906}
{"ts":1746638160000,"o":96797.9,"h":96808.3,"l":96790.9,"c":96808.3,"v":28000,"usd":0.28926737}
{"ts":1746638220000,"o":96808.3,"h":96840,"l":96808.4,"c":96840,"v":371300,"usd":3.83499475}
{"ts":1746638280000,"o":96840,"h":96849.9,"l":96758.9,"c":96758.9,"v":317100,"usd":3.27524824}
{"ts":1746638340000,"o":96758.9,"h":96747.7,"l":96680,"c":96680,"v":266400,"usd":2.75508164}
{"ts":1746638400000,"o":96680,"h":96680,"l":96650,"c":96650,"v":186800,"usd":1.93257666}
{"ts":1746638460000,"o":96650,"h":96640.1,"l":96601.8,"c":96629.4,"v":111600,"usd":1.1549656}
{"ts":1746638520000,"o":96629.4,"h":96625.9,"l":96610.1,"c":96612,"v":75600,"usd":0.78252001}
{"ts":1746638580000,"o":96612,"h":96633.6,"l":96617.4,"c":96630.1,"v":135900,"usd":1.4065026}
{"ts":1746638640000,"o":96630.1,"h":96660,"l":96633.8,"c":96660,"v":180900,"usd":1.87171447}
{"ts":1746638700000,"o":96660,"h":96699.2,"l":96668.2,"c":96699.2,"v":157300,"usd":1.62692735}
{"ts":1746638760000,"o":96699.2,"h":96693.7,"l":96669.6,"c":96682.7,"v":49300,"usd":0.50987114}
{"ts":1746638820000,"o":96682.7,"h":96672.2,"l":96642,"c":96642,"v":45300,"usd":0.46866822}
{"ts":1746638880000,"o":96642,"h":96655.9,"l":96640.9,"c":96640.9,"v":429100,"usd":4.44010253}
{"ts":1746638940000,"o":96640.9,"h":96656.1,"l":96630,"c":96630,"v":335100,"usd":3.46750898}
{"ts":1746639000000,"o":96630,"h":96630.1,"l":96620,"c":96620,"v":24100,"usd":0.24940707}
{"ts":1746639060000,"o":96620,"h":96641.4,"l":96615.8,"c":96640,"v":331500,"usd":3.43094572}
{"ts":1746639120000,"o":96640,"h":96659.9,"l":96631.8,"c":96642.3,"v":406700,"usd":4.20815518}
{"ts":1746639180000,"o":96642.3,"h":96631.8,"l":96610,"c":96619,"v":546500,"usd":5.65612511}
{"ts":1746639240000,"o":96619,"h":96611.2,"l":96605.7,"c":96605.8,"v":42300,"usd":0.43785555}
{"ts":1746639300000,"o":96605.8,"h":96669.4,"l":96628.4,"c":96669.4,"v":50000,"usd":0.51739572}
{"ts":1746639360000,"o":96669.4,"h":96658.7,"l":96565.5,"c":96565.5,"v":1057400,"usd":10.94394336}
{"ts":1746639420000,"o":96565.5,"h":96567.9,"l":96543.8,"c":96564.6,"v":123800,"usd":1.2822396}
{"ts":1746639480000,"o":96564.6,"h":96573.9,"l":96549.8,"c":96560.1,"v":52600,"usd":0.54472537}
{"ts":1746639540000,"o":96560.1,"h":96597.3,"l":96540.1,"c":96597.3,"v":155500,"usd":1.61042829}
{"ts":1746639600000,"o":96597.3,"h":96612.1,"l":96573.1,"c":96612.1,"v":201600,"usd":2.08704039}
{"ts":1746639660000,"o":96612.1,"h":96617.1,"l":96540.6,"c":96559.1,"v":90500,"usd":0.93718657}
{"ts":1746639720000,"o":96559.1,"h":96577.7,"l":96540.4,"c":96571.7,"v":295500,"usd":3.06070211}
{"ts":1746639780000,"o":96571.7,"h":96580,"l":96557.7,"c":96580,"v":64600,"usd":0.66896138}
{"ts":1746639840000,"o":96580,"h":96590,"l":96540.4,"c":96540.5,"v":253800,"usd":2.62804252}
{"ts":1746639900000,"o":96540.5,"h":96548.8,"l":96540.4,"c":96548.8,"v":21300,"usd":0.22062346}
{"ts":1746639960000,"o":96548.8,"h":96577.8,"l":96540.5,"c":96577.8,"v":34300,"usd":0.35525792}
{"ts":1746640020000,"o":96577.8,"h":96637.3,"l":96569.7,"c":96619.5,"v":252000,"usd":2.60875736}
{"ts":1746640080000,"o":96619.5,"h":96676.7,"l":96638.3,"c":96676.7,"v":131200,"usd":1.35731949}
{"ts":1746640140000,"o":96676.7,"h":96679.9,"l":96640.1,"c":96649.6,"v":69100,"usd":0.71488627}
{"ts":1746640200000,"o":96649.6,"h":96657.8,"l":96640.1,"c":96640.1,"v":180100,"usd":1.86343723}
{"ts":1746640260000,"o":96640.1,"h":96697.2,"l":96649.3,"c":96649.3,"v":236500,"usd":2.44672298}
{"ts":1746640320000,"o":96649.3,"h":96661.7,"l":96493.4,"c":96539.3,"v":1580100,"usd":16.3628948}
{"ts":1746640380000,"o":96539.3,"h":96508.1,"l":96374,"c":96384.6,"v":1358600,"usd":14.08758065}
{"ts":1746640440000,"o":96384.6,"h":96380.4,"l":96269.1,"c":96372.5,"v":1747600,"usd":18.14534222}
{"ts":1746640500000,"o":96372.5,"h":96357.2,"l":96295.4,"c":96346.9,"v":267900,"usd":2.78114039}
{"ts":1746640560000,"o":96346.9,"h":96357.5,"l":96200.6,"c":96200.6,"v":888000,"usd":9.22686917}
{"ts":1746640620000,"o":96200.6,"h":96225.6,"l":96190,"c":96190,"v":578800,"usd":6.0159454}
{"ts":1746640680000,"o":96190,"h":96248,"l":96165.1,"c":96248,"v":1458400,"usd":15.16015962}
{"ts":1746640740000,"o":96248,"h":96280,"l":96199.9,"c":96231.6,"v":551500,"usd":5.73151009}
{"ts":1746640800000,"o":96231.6,"h":96290,"l":96213.4,"c":96289.8,"v":379700,"usd":3.94488858}
{"ts":1746640860000,"o":96289.8,"h":96561.2,"l":96100,"c":96379.8,"v":5595800,"usd":58.08939452}
{"ts":1746640920000,"o":96379.8,"h":96567.3,"l":96391.6,"c":96528.3,"v":622800,"usd":6.4550522}
{"ts":1746640980000,"o":96528.3,"h":96636.7,"l":96513.3,"c":96519.2,"v":946800,"usd":9.80236927}
{"ts":1746641040000,"o":96519.2,"h":96643.9,"l":96490,"c":96643.9,"v":296100,"usd":3.0655175}
{"ts":1746641100000,"o":96643.9,"h":96624.2,"l":96544.4,"c":96605.9,"v":155800,"usd":1.61314834}
{"ts":1746641160000,"o":96605.9,"h":96569,"l":96448.7,"c":96480,"v":432200,"usd":4.48016121}
{"ts":1746641220000,"o":96480,"h":96480,"l":96267.4,"c":96288,"v":534400,"usd":5.54328114}
{"ts":1746641280000,"o":96288,"h":96288.1,"l":96179.8,"c":96242.7,"v":1260900,"usd":13.10297218}
{"ts":1746641340000,"o":96242.7,"h":96269.6,"l":96048,"c":96048,"v":1316600,"usd":13.69793765}
{"ts":1746641400000,"o":96048,"h":96050,"l":95898.5,"c":95951.7,"v":3739600,"usd":38.96317711}
{"ts":1746641460000,"o":95951.7,"h":96000,"l":95850.1,"c":96000,"v":1794200,"usd":18.70098361}
{"ts":1746641520000,"o":96000,"h":96060,"l":95978.2,"c":95997.2,"v":698000,"usd":7.26823627}
{"ts":1746641580000,"o":95997.2,"h":96030,"l":95920.2,"c":96030,"v":450100,"usd":4.69037999}
{"ts":1746641640000,"o":96030,"h":96181.4,"l":96024.6,"c":96156.7,"v":666300,"usd":6.93539567}
{"ts":1746641700000,"o":96156.7,"h":96200,"l":96122.3,"c":96191.7,"v":299800,"usd":3.11842868}
{"ts":1746641760000,"o":96191.7,"h":96209.9,"l":96101.8,"c":96185.9,"v":386500,"usd":4.01937024}
{"ts":1746641820000,"o":96185.9,"h":96209.9,"l":96100.2,"c":96150,"v":290300,"usd":3.01859615}
{"ts":1746641880000,"o":96150,"h":96294.2,"l":96090,"c":96259.7,"v":444300,"usd":4.61581909}
{"ts":1746641940000,"o":96259.7,"h":96299.9,"l":96229.4,"c":96229.4,"v":196500,"usd":2.04157172}
{"ts":1746642000000,"o":96229.4,"h":96300,"l":96216.8,"c":96300,"v":252500,"usd":2.62272947}
{"ts":1746642060000,"o":96300,"h":96410,"l":96300,"c":96410,"v":1333600,"usd":13.83818421}
{"ts":1746642120000,"o":96410,"h":96426.3,"l":96363.1,"c":96369.5,"v":176700,"usd":1.83322585}
{"ts":1746642180000,"o":96369.5,"h":96443.9,"l":96336,"c":96443.9,"v":248000,"usd":2.57396391}
{"ts":1746642240000,"o":96443.9,"h":96449.9,"l":96382.9,"c":96382.9,"v":196000,"usd":2.03251729}
{"ts":1746642300000,"o":96382.9,"h":96437.2,"l":96390.1,"c":96390.1,"v":207300,"usd":2.1500382}
{"ts":1746642360000,"o":96390.1,"h":96444.2,"l":96382.5,"c":96444.2,"v":203300,"usd":2.10831274}
{"ts":1746642420000,"o":96444.2,"h":96447.7,"l":96412,"c":96431.5,"v":150600,"usd":1.5618225}
{"ts":1746642480000,"o":96431.5,"h":96505.2,"l":96439.9,"c":96491.6,"v":447000,"usd":4.63358762}
{"ts":1746642540000,"o":96491.6,"h":96499.2,"l":96447.8,"c":96447.8,"v":156100,"usd":1.61810428}
{"ts":1746642600000,"o":96447.8,"h":96447.8,"l":96420,"c":96420,"v":283100,"usd":2.93547488}
{"ts":1746642660000,"o":96420,"h":96433,"l":96272.6,"c":96310.1,"v":450200,"usd":4.67267846}
{"ts":1746642720000,"o":96310.1,"h":96457.4,"l":96310.1,"c":96442.7,"v":181000,"usd":1.87781597}
{"ts":1746642780000,"o":96442.7,"h":96571.8,"l":96427.4,"c":96570,"v":512800,"usd":5.31207131}
{"ts":1746642840000,"o":96570,"h":96795.8,"l":96575,"c":96741.7,"v":2832200,"usd":29.27980746}
{"ts":1746642900000,"o":96741.7,"h":96848.4,"l":96743.9,"c":96744.1,"v":474900,"usd":4.90573149}
{"ts":1746642960000,"o":96744.1,"h":96800,"l":96667.5,"c":96667.5,"v":1363600,"usd":14.09088454}
{"ts":1746643020000,"o":96667.5,"h":96743.3,"l":96660,"c":96734,"v":436800,"usd":4.51613586}
{"ts":1746643080000,"o":96734,"h":96855.2,"l":96749.1,"c":96800,"v":1598900,"usd":16.51117309}
{"ts":1746643140000,"o":96800,"h":96786,"l":96644.3,"c":96688,"v":560500,"usd":5.79565441}
{"ts":1746643200000,"o":96688,"h":96657.5,"l":96572.3,"c":96657.5,"v":873200,"usd":9.03778803}
{"ts":1746643260000,"o":96657.5,"h":96715.2,"l":96633.3,"c":96671.8,"v":138200,"usd":1.42944036}
{"ts":1746643320000,"o":96671.8,"h":96680.7,"l":96525.1,"c":96613.1,"v":486700,"usd":5.03907156}
{"ts":1746643380000,"o":96613.1,"h":96623.7,"l":96551.4,"c":96568.8,"v":283600,"usd":2.93651106}
{"ts":1746643440000,"o":96568.8,"h":96583.4,"l":96420.6,"c":96460.9,"v":1357500,"usd":14.06504904}
{"ts":1746643500000,"o":96460.9,"h":96470,"l":96374.2,"c":96382,"v":457500,"usd":4.74600783}
{"ts":1746643560000,"o":96382,"h":96457.6,"l":96374.1,"c":96374.1,"v":125300,"usd":1.29965991}
{"ts":1746643620000,"o":96374.1,"h":96405.2,"l":96244,"c":96252,"v":1002900,"usd":10.40844599}
{"ts":1746643680000,"o":96252,"h":96259.4,"l":96164.1,"c":96202.1,"v":552900,"usd":5.74732684}
{"ts":1746643740000,"o":96202.1,"h":96202.9,"l":96111,"c":96126.2,"v":641900,"usd":6.67688741}
{"ts":1746643800000,"o":96126.2,"h":96160,"l":96090.3,"c":96150,"v":520200,"usd":5.41142183}
{"ts":1746643860000,"o":96150,"h":96214.4,"l":96094.3,"c":96140,"v":340300,"usd":3.53940873}
{"ts":1746643920000,"o":96140,"h":96217.4,"l":96132.8,"c":96170.1,"v":163400,"usd":1.69904184}
{"ts":1746643980000,"o":96170.1,"h":96177.9,"l":96104.5,"c":96106.6,"v":557900,"usd":5.80396702}
{"ts":1746644040000,"o":96106.6,"h":96130,"l":95965.7,"c":96091.1,"v":482800,"usd":5.02643639}
{"ts":1746644100000,"o":96091.1,"h":96170,"l":96078.9,"c":96168.7,"v":344800,"usd":3.58742466}
{"ts":1746644160000,"o":96168.7,"h":96341.6,"l":96179.7,"c":96341.6,"v":441600,"usd":4.58883806}
{"ts":1746644220000,"o":96341.6,"h":96400,"l":96283.2,"c":96400,"v":756100,"usd":7.85033295}
{"ts":1746644280000,"o":96400,"h":96590.8,"l":96410,"c":96552.1,"v":676600,"usd":7.01090516}
{"ts":1746644340000,"o":96552.1,"h":96573.9,"l":96513,"c":96524.2,"v":465100,"usd":4.81782012}
{"ts":1746644400000,"o":96524.2,"h":96576.1,"l":96485.5,"c":96571.1,"v":840700,"usd":8.70866638}
{"ts":1746644460000,"o":96571.1,"h":96600,"l":96485,"c":96485.6,"v":686900,"usd":7.11343809}
{"ts":1746644520000,"o":96485.6,"h":96550,"l":96470,"c":96470,"v":157800,"usd":1.63519011}
{"ts":1746644580000,"o":96470,"h":96457.7,"l":96388,"c":96388,"v":301600,"usd":3.12792636}
{"ts":1746644640000,"o":96388,"h":96427.9,"l":96367.7,"c":96403.1,"v":183700,"usd":1.90559639}
{"ts":1746644700000,"o":96403.1,"h":96439.9,"l":96398.8,"c":96401.6,"v":298300,"usd":3.09381724}
{"ts":1746644760000,"o":96401.6,"h":96417.9,"l":96314.5,"c":96339.7,"v":514100,"usd":5.33649641}
{"ts":1746644820000,"o":96339.7,"h":96348.2,"l":96302.6,"c":96325.7,"v":286700,"usd":2.97688464}
{"ts":1746644880000,"o":96325.7,"h":96466.2,"l":96330,"c":96466.2,"v":431500,"usd":4.47573478}
{"ts":1746644940000,"o":96466.2,"h":96479.9,"l":96441,"c":96470,"v":240900,"usd":2.49733498}
{"ts":1746645000000,"o":96470,"h":96480,"l":96448.8,"c":96453.9,"v":128400,"usd":1.33109425}
{"ts":1746645060000,"o":96453.9,"h":96469.9,"l":96400,"c":96400,"v":346900,"usd":3.59739459}
{"ts":1746645120000,"o":96400,"h":96404.4,"l":96346.3,"c":96369.7,"v":99200,"usd":1.02945503}
{"ts":1746645180000,"o":96369.7,"h":96405.1,"l":96355.3,"c":96381.2,"v":339600,"usd":3.5234344}
{"ts":1746645240000,"o":96381.2,"h":96423,"l":96385.2,"c":96390.1,"v":76700,"usd":0.79563925}
{"ts":1746645300000,"o":96390.1,"h":96407.4,"l":96373.8,"c":96373.8,"v":230500,"usd":2.3912327}
{"ts":1746645360000,"o":96373.8,"h":96430,"l":96353.9,"c":96375.7,"v":104100,"usd":1.07981297}
{"ts":1746645420000,"o":96375.7,"h":96359.9,"l":96235.1,"c":96235.1,"v":664800,"usd":6.90180719}
{"ts":1746645480000,"o":96235.1,"h":96277.5,"l":96213.1,"c":96260,"v":297700,"usd":3.09268899}
{"ts":1746645540000,"o":96260,"h":96250,"l":96210.4,"c":96250,"v":94100,"usd":0.97785806}
{"ts":1746645600000,"o":96250,"h":96380,"l":96260,"c":96380,"v":157000,"usd":1.630464}
{"ts":1746645660000,"o":96380,"h":96390,"l":96350.1,"c":96374.9,"v":283600,"usd":2.94260366}
{"ts":1746645720000,"o":96374.9,"h":96358.5,"l":96263.2,"c":96340,"v":342500,"usd":3.55615648}
{"ts":1746645780000,"o":96340,"h":96389.8,"l":96317,"c":96360,"v":86800,"usd":0.9007565}
{"ts":1746645840000,"o":96360,"h":96351,"l":96299.8,"c":96299.8,"v":229500,"usd":2.38267848}
{"ts":1746645900000,"o":96299.8,"h":96289.6,"l":96189,"c":96214.2,"v":271100,"usd":2.81755032}
{"ts":1746645960000,"o":96214.2,"h":96229.4,"l":96100.1,"c":96123,"v":365800,"usd":3.80341497}
{"ts":1746646020000,"o":96123,"h":96132,"l":96044,"c":96044,"v":366400,"usd":3.81253477}
{"ts":1746646080000,"o":96044,"h":96053.7,"l":95965.9,"c":96053.7,"v":487800,"usd":5.08190305}
{"ts":1746646140000,"o":96053.7,"h":96078.6,"l":96007.3,"c":96069.9,"v":206900,"usd":2.15453469}
{"ts":1746646200000,"o":96069.9,"h":96065,"l":95967.5,"c":95994.8,"v":319800,"usd":3.33104107}
{"ts":1746646260000,"o":95994.8,"h":95982.8,"l":95841.5,"c":95982.8,"v":1299900,"usd":13.552273}
{"ts":1746646320000,"o":95982.8,"h":95956,"l":95864,"c":95889,"v":498200,"usd":5.1947432}
{"ts":1746646380000,"o":95889,"h":95912.6,"l":95829.5,"c":95829.5,"v":374600,"usd":3.90724621}
{"ts":1746646440000,"o":95829.5,"h":95969.5,"l":95789,"c":95969.5,"v":551900,"usd":5.75853536}
{"ts":1746646500000,"o":95969.5,"h":95936.9,"l":95772,"c":95772.1,"v":752200,"usd":7.84843199}
{"ts":1746646560000,"o":95772.1,"h":95851.8,"l":95772,"c":95851.8,"v":399800,"usd":4.17361637}
{"ts":1746646620000,"o":95851.8,"h":95950,"l":95852,"c":95950,"v":892900,"usd":9.30867277}
{"ts":1746646680000,"o":95950,"h":95994.6,"l":95943.5,"c":95994.6,"v":169700,"usd":1.76840122}
{"ts":1746646740000,"o":95994.6,"h":96019.9,"l":95905,"c":95905,"v":1378800,"usd":14.36560063}
{"ts":1746646800000,"o":95905,"h":96010,"l":95910,"c":96010,"v":352000,"usd":3.66866329}
{"ts":1746646860000,"o":96010,"h":96050,"l":96017.1,"c":96030,"v":549900,"usd":5.7262991}
{"ts":1746646920000,"o":96030,"h":96190,"l":95955.1,"c":96190,"v":4143000,"usd":43.13423197}
{"ts":1746646980000,"o":96190,"h":96399.9,"l":96196.6,"c":96394.5,"v":942300,"usd":9.78339749}
{"ts":1746647040000,"o":96394.5,"h":96620.4,"l":96400,"c":96530,"v":5936300,"usd":61.49521539}
{"ts":1746647100000,"o":96530,"h":96554.3,"l":96431.7,"c":96433.8,"v":872600,"usd":9.04445999}
{"ts":1746647160000,"o":96433.8,"h":96509.8,"l":96384,"c":96417.7,"v":412700,"usd":4.27897851}
{"ts":1746647220000,"o":96417.7,"h":96407.1,"l":96271.5,"c":96310,"v":431100,"usd":4.47501089}
{"ts":1746647280000,"o":96310,"h":96317.3,"l":96204,"c":96250.9,"v":1209800,"usd":12.57057162}
{"ts":1746647340000,"o":96250.9,"h":96312,"l":96211.4,"c":96271.8,"v":182700,"usd":1.89798029}
{"ts":1746647400000,"o":96271.8,"h":96271.9,"l":96212.9,"c":96224.4,"v":3318500,"usd":34.48995787}
{"ts":1746647460000,"o":96224.4,"h":96227.3,"l":96101.1,"c":96128.6,"v":1755700,"usd":18.25528775}
{"ts":1746647520000,"o":96128.6,"h":96170,"l":96055,"c":96170,"v":584700,"usd":6.08368055}
{"ts":1746647580000,"o":96170,"h":96247.3,"l":96161.9,"c":96247.3,"v":239000,"usd":2.48432613}
{"ts":1746647640000,"o":96247.3,"h":96252.9,"l":96104.5,"c":96140,"v":502100,"usd":5.22234007}
{"ts":1746647700000,"o":96140,"h":96146.9,"l":96089.6,"c":96089.6,"v":451800,"usd":4.69964581}
{"ts":1746647760000,"o":96089.6,"h":96200,"l":96092.5,"c":96200,"v":279300,"usd":2.90533603}
{"ts":1746647820000,"o":96200,"h":96229.8,"l":96182.7,"c":96183.7,"v":186000,"usd":1.93349416}
{"ts":1746647880000,"o":96183.7,"h":96239,"l":96200.3,"c":96200.4,"v":362100,"usd":3.76351584}
{"ts":1746647940000,"o":96200.4,"h":96200.3,"l":96140,"c":96146.6,"v":147600,"usd":1.53437631}
{"ts":1746648000000,"o":96146.6,"h":96180.8,"l":96139.1,"c":96144.5,"v":381400,"usd":3.9664562}
{"ts":1746648060000,"o":96144.5,"h":96147.3,"l":96100,"c":96138.5,"v":92800,"usd":0.96541201}
{"ts":1746648120000,"o":96138.5,"h":96147.3,"l":96100.7,"c":96130.5,"v":185400,"usd":1.9286389}
{"ts":1746648180000,"o":96130.5,"h":96137.4,"l":96044.2,"c":96100,"v":1134400,"usd":11.80331376}
{"ts":1746648240000,"o":96100,"h":96240,"l":96063.5,"c":96240,"v":640700,"usd":6.66224137}
{"ts":1746648300000,"o":96240,"h":96250,"l":96174.9,"c":96187.5,"v":210100,"usd":2.18369267}
{"ts":1746648360000,"o":96187.5,"h":96335.5,"l":96182.3,"c":96317.5,"v":606600,"usd":6.2991361}
{"ts":1746648420000,"o":96317.5,"h":96339.9,"l":96228.3,"c":96339.9,"v":837600,"usd":8.69992033}
{"ts":1746648480000,"o":96339.9,"h":96300.6,"l":96260,"c":96260,"v":91500,"usd":0.95028187}
{"ts":1746648540000,"o":96260,"h":96288.7,"l":96247.2,"c":96274.7,"v":162300,"usd":1.68582957}
{"ts":1746648600000,"o":96274.7,"h":96270,"l":96220.1,"c":96270,"v":52900,"usd":0.54967615}
{"ts":1746648660000,"o":96270,"h":96321.9,"l":96276.2,"c":96309.9,"v":278800,"usd":2.89531829}
{"ts":1746648720000,"o":96309.9,"h":96339.9,"l":96310,"c":96336.5,"v":147300,"usd":1.52901507}
{"ts":1746648780000,"o":96336.5,"h":96388.8,"l":96340,"c":96360,"v":154400,"usd":1.6024397}
{"ts":1746648840000,"o":96360,"h":96379.7,"l":96349.7,"c":96351.5,"v":125900,"usd":1.3066059}
{"ts":1746648900000,"o":96351.5,"h":96388.5,"l":96351.4,"c":96378.8,"v":165500,"usd":1.71753186}
{"ts":1746648960000,"o":96378.8,"h":96364.6,"l":96340.7,"c":96347.1,"v":156200,"usd":1.62127103}
{"ts":1746649020000,"o":96347.1,"h":96396.7,"l":96351.3,"c":96382.3,"v":371900,"usd":3.85844075}
{"ts":1746649080000,"o":96382.3,"h":96386.6,"l":96340,"c":96340,"v":197900,"usd":2.05358161}
{"ts":1746649140000,"o":96340,"h":96332.2,"l":96226.6,"c":96244,"v":293700,"usd":3.05115876}
{"ts":1746649200000,"o":96244,"h":96244,"l":96217.9,"c":96223.9,"v":135200,"usd":1.40483736}
{"ts":1746649260000,"o":96223.9,"h":96241.9,"l":96223.7,"c":96241.9,"v":19700,"usd":0.20471787}
{"ts":1746649320000,"o":96241.9,"h":96281.4,"l":96239.3,"c":96253.9,"v":28600,"usd":0.29711029}
{"ts":1746649380000,"o":96253.9,"h":96279.9,"l":96266,"c":96274.5,"v":107700,"usd":1.11877344}
{"ts":1746649440000,"o":96274.5,"h":96274.4,"l":96220.1,"c":96227.2,"v":197700,"usd":2.05388445}
{"ts":1746649500000,"o":96227.2,"h":96227.2,"l":96227.2,"c":96227.2,"v":0,"usd":0}
{"ts":1746649560000,"o":96227.2,"h":96280,"l":96242.4,"c":96280,"v":15900,"usd":0.16520361}
{"ts":1746649620000,"o":96280,"h":96300,"l":96260.1,"c":96300,"v":17800,"usd":0.1849073}
{"ts":1746649680000,"o":96300,"h":96317.6,"l":96218.1,"c":96218.1,"v":219400,"usd":2.27894473}
{"ts":1746649740000,"o":96218.1,"h":96229.6,"l":96180.5,"c":96229.6,"v":272800,"usd":2.8359658}
{"ts":1746649800000,"o":96229.6,"h":96261.9,"l":96231.6,"c":96246.2,"v":8200,"usd":0.08519637}
{"ts":1746649860000,"o":96246.2,"h":96300,"l":96260.1,"c":96300,"v":184100,"usd":1.91216235}
{"ts":1746649920000,"o":96300,"h":96345.2,"l":96310,"c":96333.6,"v":191800,"usd":1.99101856}
{"ts":1746649980000,"o":96333.6,"h":96349.7,"l":96274.6,"c":96339.9,"v":71000,"usd":0.73707374}
{"ts":1746650040000,"o":96339.9,"h":96339.9,"l":96280.7,"c":96312,"v":46600,"usd":0.48382308}
{"ts":1746650100000,"o":96312,"h":96329.9,"l":96287,"c":96326.4,"v":28000,"usd":0.29072903}
{"ts":1746650160000,"o":96326.4,"h":96369.9,"l":96330,"c":96355,"v":325800,"usd":3.38110211}
{"ts":1746650220000,"o":96355,"h":96370,"l":96350.1,"c":96370,"v":182500,"usd":1.89383144}
{"ts":1746650280000,"o":96370,"h":96370,"l":96291.4,"c":96314.4,"v":155400,"usd":1.61318063}
{"ts":1746650340000,"o":96314.4,"h":96334.3,"l":96314.7,"c":96314.7,"v":98900,"usd":1.02666625}
{"ts":1746650400000,"o":96314.7,"h":96349.9,"l":96317.3,"c":96317.3,"v":117200,"usd":1.21643132}
{"ts":1746650460000,"o":96317.3,"h":96313.2,"l":96280.4,"c":96310.4,"v":23700,"usd":0.2460948}
{"ts":1746650520000,"o":96310.4,"h":96317.8,"l":96305.3,"c":96317.8,"v":120100,"usd":1.24693282}
{"ts":1746650580000,"o":96317.8,"h":96299,"l":96260.1,"c":96293.1,"v":27400,"usd":0.28458338}
{"ts":1746650640000,"o":96293.1,"h":96330,"l":96293.1,"c":96330,"v":4500,"usd":0.04672634}
{"ts":1746650700000,"o":96330,"h":96446.2,"l":96335.7,"c":96446.2,"v":358300,"usd":3.71734552}
{"ts":1746650760000,"o":96446.2,"h":96436.2,"l":96400.1,"c":96400.1,"v":206300,"usd":2.13964159}
{"ts":1746650820000,"o":96400.1,"h":96483.2,"l":96409.6,"c":96467.5,"v":534400,"usd":5.54057078}
{"ts":1746650880000,"o":96467.5,"h":96743,"l":96482.8,"c":96500.1,"v":4550500,"usd":47.09276492}
{"ts":1746650940000,"o":96500.1,"h":96512.1,"l":96490.4,"c":96499.3,"v":134300,"usd":1.39170567}
{"ts":1746651000000,"o":96499.3,"h":96624.5,"l":96499.4,"c":96580.4,"v":692700,"usd":7.17295344}
{"ts":1746651060000,"o":96580.4,"h":96640,"l":96581.6,"c":96640,"v":397500,"usd":4.11460031}
{"ts":1746651120000,"o":96640,"h":96634.9,"l":96617.9,"c":96617.9,"v":85700,"usd":0.88696176}
{"ts":1746651180000,"o":96617.9,"h":96629.4,"l":96602.6,"c":96627.1,"v":160000,"usd":1.65602338}
{"ts":1746651240000,"o":96627.1,"h":96630.3,"l":96601,"c":96620,"v":29800,"usd":0.30847079}
{"ts":1746651300000,"o":96620,"h":96629.9,"l":96581.7,"c":96615.6,"v":220100,"usd":2.27813853}
{"ts":1746651360000,"o":96615.6,"h":96630,"l":96601.9,"c":96623.4,"v":83200,"usd":0.86108258}
{"ts":1746651420000,"o":96623.4,"h":96612.2,"l":96599.6,"c":96599.6,"v":33300,"usd":0.34471967}
{"ts":1746651480000,"o":96599.6,"h":96684.9,"l":96599.7,"c":96684.9,"v":941000,"usd":9.7387467}
{"ts":1746651540000,"o":96684.9,"h":96727.1,"l":96682.6,"c":96727.1,"v":185200,"usd":1.91520768}
{"ts":1746651600000,"o":96727.1,"h":96750.9,"l":96718.7,"c":96750.9,"v":200300,"usd":2.07072709}
{"ts":1746651660000,"o":96750.9,"h":96758.7,"l":96691.2,"c":96719.8,"v":208400,"usd":2.15466659}
{"ts":1746651720000,"o":96719.8,"h":96719.9,"l":96698.7,"c":96703.8,"v":73200,"usd":0.75688913}
{"ts":1746651780000,"o":96703.8,"h":96709.9,"l":96657.5,"c":96657.5,"v":16500,"usd":0.17064574}
{"ts":1746651840000,"o":96657.5,"h":96660,"l":96632,"c":96660,"v":175300,"usd":1.81370941}
{"ts":1746651900000,"o":96660,"h":96715.3,"l":96670,"c":96715.2,"v":30100,"usd":0.31123158}
{"ts":1746651960000,"o":96715.2,"h":96715.2,"l":96669.3,"c":96678.9,"v":55300,"usd":0.57201735}
{"ts":1746652020000,"o":96678.9,"h":96673.8,"l":96673.8,"c":96673.8,"v":300,"usd":0.00310323}
{"ts":1746652080000,"o":96673.8,"h":96728.6,"l":96657.5,"c":96728.6,"v":152300,"usd":1.57551063}
{"ts":1746652140000,"o":96728.6,"h":96758.8,"l":96730,"c":96758.7,"v":151400,"usd":1.56472967}
{"ts":1746652200000,"o":96758.7,"h":96783.4,"l":96728.9,"c":96759.9,"v":462500,"usd":4.77986662}
{"ts":1746652260000,"o":96759.9,"h":96775.5,"l":96740.1,"c":96740.1,"v":56000,"usd":0.57874143}
{"ts":1746652320000,"o":96740.1,"h":96745.6,"l":96729.6,"c":96745.6,"v":88000,"usd":0.90967005}
{"ts":1746652380000,"o":96745.6,"h":96778.6,"l":96751.2,"c":96767.8,"v":152700,"usd":1.57821483}
{"ts":1746652440000,"o":96767.8,"h":96828.8,"l":96751.1,"c":96807.7,"v":430300,"usd":4.44527227}
{"ts":1746652500000,"o":96807.7,"h":96814.3,"l":96801.8,"c":96806,"v":174300,"usd":1.80048725}
{"ts":1746652560000,"o":96806,"h":96809.9,"l":96770.9,"c":96791.7,"v":34900,"usd":0.36055632}
{"ts":1746652620000,"o":96791.7,"h":96791.8,"l":96771.8,"c":96771.8,"v":16500,"usd":0.17047689}
{"ts":1746652680000,"o":96771.8,"h":96799.5,"l":96760.1,"c":96791.2,"v":10700,"usd":0.110566}
{"ts":1746652740000,"o":96791.2,"h":96828.6,"l":96787.7,"c":96828.6,"v":346500,"usd":3.57880818}
{"ts":1746652800000,"o":96828.6,"h":96842,"l":96828.6,"c":96829.8,"v":441000,"usd":4.55417323}
{"ts":1746652860000,"o":96829.8,"h":96879.6,"l":96829.9,"c":96873,"v":169100,"usd":1.74586513}
{"ts":1746652920000,"o":96873,"h":96879.9,"l":96836.2,"c":96836.2,"v":85500,"usd":0.88258091}
{"ts":1746652980000,"o":96836.2,"h":96869.9,"l":96854.9,"c":96869.9,"v":104200,"usd":1.07577834}
{"ts":1746653040000,"o":96869.9,"h":96869.9,"l":96869.9,"c":96869.9,"v":11000,"usd":0.1135541}
{"ts":1746653100000,"o":96869.9,"h":96870,"l":96869.9,"c":96869.9,"v":38100,"usd":0.39331011}
{"ts":1746653160000,"o":96869.9,"h":96889.4,"l":96870,"c":96880.4,"v":35700,"usd":0.36846427}
{"ts":1746653220000,"o":96880.4,"h":96880.4,"l":96866.4,"c":96878.6,"v":48500,"usd":0.50063194}
{"ts":1746653280000,"o":96878.6,"h":96978.1,"l":96885.6,"c":96972.5,"v":453500,"usd":4.67851187}
{"ts":1746653340000,"o":96972.5,"h":97118.2,"l":96972.8,"c":97080.7,"v":1456800,"usd":15.00913607}
{"ts":1746653400000,"o":97080.7,"h":97139.4,"l":97080.8,"c":97128.3,"v":371000,"usd":3.81998845}
{"ts":1746653460000,"o":97128.3,"h":97249,"l":97136.7,"c":97249,"v":595300,"usd":6.1247754}
{"ts":1746653520000,"o":97249,"h":97237.5,"l":97040.3,"c":97040.3,"v":356100,"usd":3.66484875}
{"ts":1746653580000,"o":97040.3,"h":97040,"l":96961.4,"c":96984.3,"v":288400,"usd":2.9738655}
{"ts":1746653640000,"o":96984.3,"h":97053.5,"l":96994.4,"c":97053.5,"v":223000,"usd":2.29852798}
{"ts":1746653700000,"o":97053.5,"h":97130.3,"l":97065.6,"c":97120.4,"v":171000,"usd":1.761028}
{"ts":1746653760000,"o":97120.4,"h":97115.9,"l":97056.2,"c":97057.8,"v":228300,"usd":2.35134858}
{"ts":1746653820000,"o":97057.8,"h":97129.1,"l":97062,"c":97107.1,"v":193600,"usd":1.99365787}
{"ts":1746653880000,"o":97107.1,"h":97107.1,"l":97040,"c":97040,"v":156600,"usd":1.61273238}
{"ts":1746653940000,"o":97040,"h":97030,"l":97000,"c":97000,"v":46000,"usd":0.47422016}
{"ts":1746654000000,"o":97000,"h":97000,"l":96971.8,"c":96971.9,"v":145200,"usd":1.49695857}
{"ts":1746654060000,"o":96971.9,"h":97143,"l":96972,"c":97136.5,"v":300600,"usd":3.09712365}
{"ts":1746654120000,"o":97136.5,"h":97136.6,"l":97114.1,"c":97115.7,"v":171600,"usd":1.76658984}
{"ts":1746654180000,"o":97115.7,"h":97115.8,"l":97115.7,"c":97115.7,"v":5800,"usd":0.0597226}
{"ts":1746654240000,"o":97115.7,"h":97123.5,"l":97115.7,"c":97123.5,"v":185000,"usd":1.9049446}
{"ts":1746654300000,"o":97123.5,"h":97246.9,"l":97136.5,"c":97246.9,"v":425500,"usd":4.37823295}
{"ts":1746654360000,"o":97246.9,"h":97279,"l":97237.7,"c":97237.7,"v":381600,"usd":3.92330237}
{"ts":1746654420000,"o":97237.7,"h":97328.6,"l":97237.7,"c":97310.3,"v":474900,"usd":4.88152437}
{"ts":1746654480000,"o":97310.3,"h":97310.4,"l":97310.3,"c":97310.3,"v":16100,"usd":0.16545004}
{"ts":1746654540000,"o":97310.3,"h":97310.3,"l":97285,"c":97303.9,"v":147400,"usd":1.51476999}
{"ts":1746654600000,"o":97303.9,"h":97307.7,"l":97304,"c":97307.7,"v":7100,"usd":0.07296723}
{"ts":1746654660000,"o":97307.7,"h":97307.6,"l":97260,"c":97260,"v":696300,"usd":7.1570756}
{"ts":1746654720000,"o":97260,"h":97260,"l":97100,"c":97100,"v":288800,"usd":2.97160318}
{"ts":1746654780000,"o":97100,"h":97132.5,"l":97065.4,"c":97074.8,"v":1968200,"usd":20.27099862}
{"ts":1746654840000,"o":97074.8,"h":97087,"l":96971.9,"c":96998.1,"v":2633600,"usd":27.14544931}
{"ts":1746654900000,"o":96998.1,"h":97098,"l":97029.7,"c":97083.6,"v":277300,"usd":2.85699711}
{"ts":1746654960000,"o":97083.6,"h":97153.1,"l":97083.5,"c":97116.7,"v":219700,"usd":2.26221855}
{"ts":1746655020000,"o":97116.7,"h":97116.6,"l":97066.7,"c":97080.8,"v":194200,"usd":2.00014396}
{"ts":1746655080000,"o":97080.8,"h":97092.1,"l":97086.1,"c":97092.1,"v":19900,"usd":0.20496501}
{"ts":1746655140000,"o":97092.1,"h":97151.5,"l":97092.1,"c":97151.5,"v":119600,"usd":1.23162153}
{"ts":1746655200000,"o":97151.5,"h":97151.6,"l":97096,"c":97108.2,"v":106000,"usd":1.0914445}
{"ts":1746655260000,"o":97108.2,"h":97260.1,"l":97041.5,"c":97063.8,"v":1677800,"usd":17.26645266}
{"ts":1746655320000,"o":97063.8,"h":97256.6,"l":97089.3,"c":97220,"v":295000,"usd":3.03404061}
{"ts":1746655380000,"o":97220,"h":97263.3,"l":97181.1,"c":97188.3,"v":285800,"usd":2.93978863}
{"ts":1746655440000,"o":97188.3,"h":97187.6,"l":97108,"c":97142.1,"v":389000,"usd":4.00468836}
{"ts":1746655500000,"o":97142.1,"h":97225.5,"l":97127.1,"c":97214.2,"v":84600,"usd":0.8706639}
{"ts":1746655560000,"o":97214.2,"h":97224.9,"l":97170.3,"c":97224.8,"v":225700,"usd":2.32205156}
{"ts":1746655620000,"o":97224.8,"h":97264.9,"l":97172.4,"c":97244.9,"v":387400,"usd":3.98527896}
{"ts":1746655680000,"o":97244.9,"h":97250.7,"l":97220.1,"c":97242.3,"v":51100,"usd":0.52555373}
{"ts":1746655740000,"o":97242.3,"h":97271.4,"l":97242.3,"c":97268.2,"v":132300,"usd":1.3601426}
{"ts":1746655800000,"o":97268.2,"h":97284.7,"l":97256.4,"c":97284.7,"v":121800,"usd":1.252162}
{"ts":1746655860000,"o":97284.7,"h":97307.5,"l":97221.4,"c":97221.4,"v":219100,"usd":2.25173504}
{"ts":1746655920000,"o":97221.4,"h":97260,"l":97220.6,"c":97260,"v":30900,"usd":0.31774326}
{"ts":1746655980000,"o":97260,"h":97263.9,"l":97227.2,"c":97227.2,"v":114800,"usd":1.18035707}
{"ts":1746656040000,"o":97227.2,"h":97252.6,"l":97212.5,"c":97252.5,"v":55200,"usd":0.56768687}
{"ts":1746656100000,"o":97252.5,"h":97240.3,"l":97143.5,"c":97143.5,"v":130000,"usd":1.3379445}
{"ts":1746656160000,"o":97143.5,"h":97179.9,"l":97151.5,"c":97165.1,"v":122000,"usd":1.25545437}
{"ts":1746656220000,"o":97165.1,"h":97154.2,"l":97154.2,"c":97154.2,"v":200,"usd":0.00205858}
{"ts":1746656280000,"o":97154.2,"h":97154.2,"l":97087.8,"c":97087.8,"v":177500,"usd":1.82750736}
{"ts":1746656340000,"o":97087.8,"h":97087.8,"l":97053.7,"c":97068.7,"v":68600,"usd":0.706784}
{"ts":1746656400000,"o":97068.7,"h":97051.5,"l":96990.8,"c":97022.4,"v":848600,"usd":8.74773857}
{"ts":1746656460000,"o":97022.4,"h":97049.9,"l":97022.4,"c":97022.4,"v":112200,"usd":1.15625071}
{"ts":1746656520000,"o":97022.4,"h":97026.1,"l":97000.2,"c":97026.1,"v":48900,"usd":0.50402554}
{"ts":1746656580000,"o":97026.1,"h":97112.1,"l":97032.2,"c":97112.1,"v":155000,"usd":1.59702818}
{"ts":1746656640000,"o":97112.1,"h":97114.2,"l":97085.5,"c":97085.5,"v":184700,"usd":1.90196896}
{"ts":1746656700000,"o":97085.5,"h":97095.3,"l":97070.1,"c":97074.2,"v":26100,"usd":0.26884818}
{"ts":1746656760000,"o":97074.2,"h":97070,"l":97045,"c":97050,"v":44000,"usd":0.4533557}
{"ts":1746656820000,"o":97050,"h":97062.1,"l":97020,"c":97020,"v":144300,"usd":1.48696418}
{"ts":1746656880000,"o":97020,"h":97050,"l":97030.9,"c":97050,"v":21200,"usd":0.21846846}
{"ts":1746656940000,"o":97050,"h":97068.2,"l":97050,"c":97054.6,"v":59400,"usd":0.61196477}
{"ts":1746657000000,"o":97054.6,"h":97054.6,"l":97040,"c":97040,"v":113400,"usd":1.16841995}
{"ts":1746657060000,"o":97040,"h":97053,"l":97020.1,"c":97020.1,"v":5800,"usd":0.05977718}
{"ts":1746657120000,"o":97020.1,"h":97043.4,"l":97000.4,"c":97043.3,"v":45200,"usd":0.4658925}
{"ts":1746657180000,"o":97043.3,"h":97060,"l":97049.7,"c":97060,"v":52000,"usd":0.53576742}
{"ts":1746657240000,"o":97060,"h":97180,"l":97064.7,"c":97156.9,"v":558200,"usd":5.7490473}
{"ts":1746657300000,"o":97156.9,"h":97188.7,"l":97160.7,"c":97160.7,"v":14500,"usd":0.1491963}
{"ts":1746657360000,"o":97160.7,"h":97160.7,"l":97134,"c":97146,"v":141000,"usd":1.45125713}
{"ts":1746657420000,"o":97146,"h":97170,"l":97156.3,"c":97170,"v":128100,"usd":1.31840369}
{"ts":1746657480000,"o":97170,"h":97189.9,"l":97170.1,"c":97182.7,"v":28400,"usd":0.29223858}
{"ts":1746657540000,"o":97182.7,"h":97222.3,"l":97182.8,"c":97222.3,"v":187500,"usd":1.92910426}
{"ts":1746657600000,"o":97222.3,"h":97227,"l":97187.4,"c":97187.4,"v":178600,"usd":1.83722188}
{"ts":1746657660000,"o":97187.4,"h":97186.6,"l":97182.7,"c":97182.8,"v":13200,"usd":0.13582388}
{"ts":1746657720000,"o":97182.8,"h":97198.8,"l":97154.2,"c":97162.8,"v":257700,"usd":2.65178298}
{"ts":1746657780000,"o":97162.8,"h":97219.9,"l":97162.8,"c":97213.8,"v":111100,"usd":1.14296284}
{"ts":1746657840000,"o":97213.8,"h":97228,"l":97206.8,"c":97228,"v":33700,"usd":0.34661885}
{"ts":1746657900000,"o":97228,"h":97229.7,"l":97215.5,"c":97229.6,"v":94300,"usd":0.96994563}
{"ts":1746657960000,"o":97229.6,"h":97226.8,"l":97209,"c":97209,"v":3900,"usd":0.04011427}
{"ts":1746658020000,"o":97209,"h":97218.1,"l":97200.1,"c":97211.6,"v":35000,"usd":0.3600759}
{"ts":1746658080000,"o":97211.6,"h":97220.8,"l":97186.4,"c":97187.4,"v":524800,"usd":5.39962852}
{"ts":1746658140000,"o":97187.4,"h":97180,"l":97175.1,"c":97176.9,"v":1700,"usd":0.01749377}
{"ts":1746658200000,"o":97176.9,"h":97180.7,"l":97175.5,"c":97180.7,"v":161100,"usd":1.65780495}
{"ts":1746658260000,"o":97180.7,"h":97211.7,"l":97175.4,"c":97199.4,"v":131200,"usd":1.35006985}
{"ts":1746658320000,"o":97199.4,"h":97196.1,"l":97175.4,"c":97175.4,"v":51300,"usd":0.52780598}
{"ts":1746658380000,"o":97175.4,"h":97181.7,"l":97162.7,"c":97172.2,"v":171800,"usd":1.76795707}
{"ts":1746658440000,"o":97172.2,"h":97209.9,"l":97172.2,"c":97209.9,"v":123000,"usd":1.26554517}
{"ts":1746658500000,"o":97209.9,"h":97229.7,"l":97210,"c":97218.1,"v":89800,"usd":0.923707}
{"ts":1746658560000,"o":97218.1,"h":97240,"l":97146.9,"c":97146.9,"v":195500,"usd":2.01136653}
{"ts":1746658620000,"o":97146.9,"h":97189.9,"l":97160,"c":97181.8,"v":30100,"usd":0.30971729}
{"ts":1746658680000,"o":97181.8,"h":97247.2,"l":97189.9,"c":97247.2,"v":150200,"usd":1.54507467}
{"ts":1746658740000,"o":97247.2,"h":97249.2,"l":97221.5,"c":97249.1,"v":78300,"usd":0.80521973}
{"ts":1746658800000,"o":97249.1,"h":97249.2,"l":97249.2,"c":97249.2,"v":135700,"usd":1.39538953}
{"ts":1746658860000,"o":97249.2,"h":97279.6,"l":97230,"c":97260,"v":81600,"usd":0.83904709}
{"ts":1746658920000,"o":97260,"h":97278.1,"l":97244.8,"c":97244.8,"v":24300,"usd":0.2498074}
{"ts":1746658980000,"o":97244.8,"h":97327.5,"l":97244.9,"c":97322.6,"v":101700,"usd":1.04533754}
{"ts":1746659040000,"o":97322.6,"h":97325.5,"l":97271.5,"c":97320.8,"v":673300,"usd":6.91954292}
{"ts":1746659100000,"o":97320.8,"h":97320.8,"l":97301.9,"c":97307.6,"v":177700,"usd":1.82600427}
{"ts":1746659160000,"o":97307.6,"h":97352.7,"l":97320.2,"c":97339.9,"v":651600,"usd":6.69477347}
{"ts":1746659220000,"o":97339.9,"h":97341.5,"l":97320.9,"c":97325.3,"v":65800,"usd":0.67599429}
{"ts":1746659280000,"o":97325.3,"h":97325.3,"l":97287.9,"c":97296.6,"v":168600,"usd":1.7325082}
{"ts":1746659340000,"o":97296.6,"h":97354,"l":97300.9,"c":97354,"v":255600,"usd":2.62605845}
{"ts":1746659400000,"o":97354,"h":97380.6,"l":97352.5,"c":97379.9,"v":216400,"usd":2.22233999}
{"ts":1746659460000,"o":97379.9,"h":97367.2,"l":97345.5,"c":97353.2,"v":48600,"usd":0.49920008}
{"ts":1746659520000,"o":97353.2,"h":97372.7,"l":97349.2,"c":97372.6,"v":137600,"usd":1.41315805}
{"ts":1746659580000,"o":97372.6,"h":97367.1,"l":97287.4,"c":97287.4,"v":158200,"usd":1.62564748}
{"ts":1746659640000,"o":97287.4,"h":97293.8,"l":97242.6,"c":97281.7,"v":47300,"usd":0.48626023}
{"ts":1746659700000,"o":97281.7,"h":97329.9,"l":97290.1,"c":97325.6,"v":24200,"usd":0.2486447}
{"ts":1746659760000,"o":97325.6,"h":97325.6,"l":97285.7,"c":97285.7,"v":145300,"usd":1.49338888}
{"ts":1746659820000,"o":97285.7,"h":97291.4,"l":97250.6,"c":97291.4,"v":335700,"usd":3.45124106}
{"ts":1746659880000,"o":97291.4,"h":97289.9,"l":97240,"c":97240,"v":175300,"usd":1.80241495}
{"ts":1746659940000,"o":97240,"h":97250.4,"l":97224.1,"c":97228.1,"v":67400,"usd":0.69312496}
{"ts":1746660000000,"o":97228.1,"h":97238.4,"l":97220.2,"c":97228.4,"v":21000,"usd":0.21597347}
{"ts":1746660060000,"o":97228.4,"h":97269.9,"l":97224.7,"c":97246.9,"v":247000,"usd":2.54034335}
{"ts":1746660120000,"o":97246.9,"h":97260,"l":97247,"c":97260,"v":3400,"usd":0.0349582}
{"ts":1746660180000,"o":97260,"h":97269.9,"l":97226.4,"c":97226.4,"v":61700,"usd":0.63432891}
{"ts":1746660240000,"o":97226.4,"h":97226.5,"l":97200,"c":97212.8,"v":419100,"usd":4.31083977}
{"ts":1746660300000,"o":97212.8,"h":97199.9,"l":97186.6,"c":97196,"v":174700,"usd":1.79745917}
{"ts":1746660360000,"o":97196,"h":97219.9,"l":97192.9,"c":97192.9,"v":22900,"usd":0.23556866}
{"ts":1746660420000,"o":97192.9,"h":97197,"l":97186.6,"c":97197,"v":8300,"usd":0.08539603}
{"ts":1746660480000,"o":97197,"h":97220,"l":97180,"c":97220,"v":139400,"usd":1.43430105}
{"ts":1746660540000,"o":97220,"h":97229.9,"l":97208.3,"c":97220.2,"v":65500,"usd":0.6737063}
{"ts":1746660600000,"o":97220.2,"h":97209.2,"l":97178,"c":97190.7,"v":24100,"usd":0.24793942}
{"ts":1746660660000,"o":97190.7,"h":97200,"l":97200,"c":97200,"v":300,"usd":0.00308643}
{"ts":1746660720000,"o":97200,"h":97220,"l":97200,"c":97220,"v":113200,"usd":1.16461142}
{"ts":1746660780000,"o":97220,"h":97225.5,"l":97225.5,"c":97225.5,"v":59200,"usd":0.60889568}
{"ts":1746660840000,"o":97225.5,"h":97201.6,"l":97140,"c":97140,"v":177500,"usd":1.82642621}
{"ts":1746660900000,"o":97140,"h":97139.9,"l":97103.1,"c":97139.9,"v":131000,"usd":1.3488362}
{"ts":1746660960000,"o":97139.9,"h":97122.3,"l":97080,"c":97083.7,"v":210300,"usd":2.16596175}
{"ts":1746661020000,"o":97083.7,"h":97125.2,"l":97085.9,"c":97125.2,"v":133600,"usd":1.37606547}
{"ts":1746661080000,"o":97125.2,"h":97156.2,"l":97113.5,"c":97147.6,"v":115700,"usd":1.19101952}
{"ts":1746661140000,"o":97147.6,"h":97149.9,"l":97102.8,"c":97102.8,"v":144200,"usd":1.48451898}
{"ts":1746661200000,"o":97102.8,"h":97100,"l":97066.6,"c":97076.9,"v":200600,"usd":2.06617759}
{"ts":1746661260000,"o":97076.9,"h":97079.2,"l":97066.6,"c":97066.6,"v":18200,"usd":0.18748015}
{"ts":1746661320000,"o":97066.6,"h":97078.9,"l":97029.8,"c":97029.8,"v":245600,"usd":2.53062486}
{"ts":1746661380000,"o":97029.8,"h":97039,"l":96992.4,"c":97020.2,"v":531100,"usd":5.47452181}
{"ts":1746661440000,"o":97020.2,"h":97029.9,"l":97006.5,"c":97017.9,"v":154100,"usd":1.58837812}
{"ts":1746661500000,"o":97017.9,"h":97018,"l":97018,"c":97018,"v":11600,"usd":0.11956584}
{"ts":1746661560000,"o":97018,"h":97026.1,"l":96995.8,"c":97025.3,"v":226600,"usd":2.33593695}
{"ts":1746661620000,"o":97025.3,"h":97025.3,"l":96951.9,"c":96951.9,"v":265300,"usd":2.73540081}
{"ts":1746661680000,"o":96951.9,"h":97019.6,"l":96957.5,"c":97019.6,"v":74200,"usd":0.76513689}
{"ts":1746661740000,"o":97019.6,"h":97026,"l":97010.2,"c":97025.9,"v":204500,"usd":2.10769804}
{"ts":1746661800000,"o":97025.9,"h":97026,"l":97025.9,"c":97025.9,"v":27600,"usd":0.2844594}
{"ts":1746661860000,"o":97025.9,"h":97064.4,"l":97025.9,"c":97064.4,"v":210400,"usd":2.16837063}
{"ts":1746661920000,"o":97064.4,"h":97063.9,"l":97032.1,"c":97039.7,"v":27800,"usd":0.28645072}
{"ts":1746661980000,"o":97039.7,"h":97039.8,"l":97014.6,"c":97014.6,"v":151000,"usd":1.55609427}
{"ts":1746662040000,"o":97014.6,"h":97018,"l":97003.8,"c":97018,"v":4300,"usd":0.04432792}
{"ts":1746662100000,"o":97018,"h":97028,"l":97006.5,"c":97006.5,"v":41300,"usd":0.42568843}
{"ts":1746662160000,"o":97006.5,"h":97017.5,"l":97017.5,"c":97017.5,"v":200,"usd":0.00206148}
{"ts":1746662220000,"o":97017.5,"h":97027,"l":96968,"c":96987.8,"v":247400,"usd":2.55022972}
{"ts":1746662280000,"o":96987.8,"h":96990,"l":96990,"c":96990,"v":400,"usd":0.00412412}
{"ts":1746662340000,"o":96990,"h":97010,"l":96999.9,"c":97010,"v":174500,"usd":1.79897253}
{"ts":1746662400000,"o":97010,"h":97022.7,"l":97022.5,"c":97022.5,"v":21800,"usd":0.22469042}
{"ts":1746662460000,"o":97022.5,"h":97073.6,"l":97022.7,"c":97073.6,"v":110000,"usd":1.13355338}
{"ts":1746662520000,"o":97073.6,"h":97089.9,"l":97040,"c":97048.8,"v":82800,"usd":0.85293723}
{"ts":1746662580000,"o":97048.8,"h":97089.9,"l":97047.2,"c":97047.2,"v":66400,"usd":0.68397593}
{"ts":1746662640000,"o":97047.2,"h":97052.9,"l":96951.5,"c":96999.1,"v":191800,"usd":1.97672624}
{"ts":1746662700000,"o":96999.1,"h":97034.1,"l":97003.6,"c":97013.3,"v":50100,"usd":0.51641749}
{"ts":1746662760000,"o":97013.3,"h":97070,"l":97033.3,"c":97068.5,"v":32800,"usd":0.33795475}
{"ts":1746662820000,"o":97068.5,"h":97068.6,"l":96977,"c":96977,"v":51400,"usd":0.52975658}
{"ts":1746662880000,"o":96977,"h":96988.9,"l":96956.8,"c":96956.9,"v":130500,"usd":1.34590906}
{"ts":1746662940000,"o":96956.9,"h":97031.5,"l":96975.7,"c":97031.5,"v":32900,"usd":0.339141}
{"ts":1746663000000,"o":97031.5,"h":97100,"l":97037.5,"c":97091.1,"v":185100,"usd":1.90641414}
{"ts":1746663060000,"o":97091.1,"h":97099.9,"l":97093.2,"c":97093.2,"v":2800,"usd":0.02883701}
{"ts":1746663120000,"o":97093.2,"h":97099.8,"l":97051.9,"c":97051.9,"v":39200,"usd":0.40372866}
{"ts":1746663180000,"o":97051.9,"h":97078.9,"l":97062.4,"c":97070.3,"v":39300,"usd":0.40486097}
{"ts":1746663240000,"o":97070.3,"h":97062.3,"l":97000.7,"c":97000.7,"v":105900,"usd":1.09110575}
{"ts":1746663300000,"o":97000.7,"h":97066.2,"l":97015,"c":97066.2,"v":55500,"usd":0.57196786}
{"ts":1746663360000,"o":97066.2,"h":97079.9,"l":97053.6,"c":97053.6,"v":38100,"usd":0.39248344}
{"ts":1746663420000,"o":97053.6,"h":97079.9,"l":97067.9,"c":97067.9,"v":57200,"usd":0.58927132}
{"ts":1746663480000,"o":97067.9,"h":97069.5,"l":97043.3,"c":97046,"v":206200,"usd":2.12460796}
{"ts":1746663540000,"o":97046,"h":97110,"l":97068.6,"c":97110,"v":195900,"usd":2.01757647}
{"ts":1746663600000,"o":97110,"h":97132.1,"l":97090,"c":97132.1,"v":270100,"usd":2.78139529}
{"ts":1746663660000,"o":97132.1,"h":97130.5,"l":97107.2,"c":97109.1,"v":14600,"usd":0.1503146}
{"ts":1746663720000,"o":97109.1,"h":97103.3,"l":97092.1,"c":97092.1,"v":26400,"usd":0.27187712}
{"ts":1746663780000,"o":97092.1,"h":97080.8,"l":97000,"c":97000.1,"v":245000,"usd":2.52496917}
{"ts":1746663840000,"o":97000.1,"h":97030,"l":97000.1,"c":97030,"v":150000,"usd":1.54605352}
{"ts":1746663900000,"o":97030,"h":97070,"l":97034.6,"c":97070,"v":43700,"usd":0.45024788}
{"ts":1746663960000,"o":97070,"h":97081.4,"l":97060.1,"c":97060.8,"v":15900,"usd":0.16380693}
{"ts":1746664020000,"o":97060.8,"h":97073.9,"l":97066.4,"c":97073.9,"v":132800,"usd":1.36813144}
{"ts":1746664080000,"o":97073.9,"h":97073,"l":97053.1,"c":97053.1,"v":156400,"usd":1.61124056}
{"ts":1746664140000,"o":97053.1,"h":97060,"l":97030,"c":97060,"v":142500,"usd":1.46844374}
{"ts":1746664200000,"o":97060,"h":97114.7,"l":97073.8,"c":97114.7,"v":71300,"usd":0.73430245}
{"ts":1746664260000,"o":97114.7,"h":97113.8,"l":97100.6,"c":97100.6,"v":32900,"usd":0.3387993}
{"ts":1746664320000,"o":97100.6,"h":97113.7,"l":97078.3,"c":97098.7,"v":136000,"usd":1.40049254}
{"ts":1746664380000,"o":97098.7,"h":97097.4,"l":97094,"c":97094,"v":14500,"usd":0.14933493}
{"ts":1746664440000,"o":97094,"h":97120,"l":97095.5,"c":97120,"v":224300,"usd":2.3097372}
{"ts":1746664500000,"o":97120,"h":97121.6,"l":96991.5,"c":96991.5,"v":95900,"usd":0.98826145}
{"ts":1746664560000,"o":96991.5,"h":96982,"l":96930.8,"c":96935,"v":185100,"usd":1.90931808}
{"ts":1746664620000,"o":96935,"h":96952.2,"l":96913.7,"c":96914.9,"v":173600,"usd":1.79110433}
{"ts":1746664680000,"o":96914.9,"h":96917.9,"l":96866.6,"c":96899.9,"v":301900,"usd":3.11571961}
{"ts":1746664740000,"o":96899.9,"h":96919.9,"l":96892.3,"c":96919.9,"v":50500,"usd":0.52110814}
{"ts":1746664800000,"o":96919.9,"h":96957,"l":96920,"c":96953.3,"v":136000,"usd":1.4030781}
{"ts":1746664860000,"o":96953.3,"h":96953.2,"l":96892.7,"c":96905.7,"v":238000,"usd":2.45540826}
{"ts":1746664920000,"o":96905.7,"h":96903.3,"l":96903.3,"c":96903.3,"v":11700,"usd":0.12073932}
{"ts":1746664980000,"o":96903.3,"h":96906,"l":96887.1,"c":96906,"v":13100,"usd":0.13520177}
{"ts":1746665040000,"o":96906,"h":96912.5,"l":96887,"c":96912.4,"v":64200,"usd":0.66252172}
{"ts":1746665100000,"o":96912.4,"h":96911.5,"l":96895.4,"c":96911.5,"v":17100,"usd":0.17646762}
{"ts":1746665160000,"o":96911.5,"h":96919.1,"l":96900.9,"c":96919.1,"v":58900,"usd":0.60777017}
{"ts":1746665220000,"o":96919.1,"h":96942.4,"l":96890,"c":96942.4,"v":181600,"usd":1.87357108}
{"ts":1746665280000,"o":96942.4,"h":96951.6,"l":96940,"c":96940,"v":33700,"usd":0.3476079}
{"ts":1746665340000,"o":96940,"h":96951.8,"l":96916.8,"c":96951.8,"v":130100,"usd":1.34197498}
{"ts":1746665400000,"o":96951.8,"h":96982.7,"l":96959.9,"c":96982.6,"v":293900,"usd":3.03080275}
{"ts":1746665460000,"o":96982.6,"h":97039.7,"l":96982.7,"c":97039.7,"v":165500,"usd":1.70597577}
{"ts":1746665520000,"o":97039.7,"h":97066.6,"l":97040,"c":97066.6,"v":148700,"usd":1.53208298}
{"ts":1746665580000,"o":97066.6,"h":97070,"l":97056.8,"c":97070,"v":9700,"usd":0.09993235}
{"ts":1746665640000,"o":97070,"h":97139.2,"l":97080,"c":97139.2,"v":243700,"usd":2.50962648}
{"ts":1746665700000,"o":97139.2,"h":97183.5,"l":97139.1,"c":97167.2,"v":130300,"usd":1.34130163}
{"ts":1746665760000,"o":97167.2,"h":97172.1,"l":97172,"c":97172,"v":148800,"usd":1.5313008}
{"ts":1746665820000,"o":97172,"h":97326.8,"l":97169.2,"c":97326.8,"v":523700,"usd":5.38513867}
{"ts":1746665880000,"o":97326.8,"h":97629.5,"l":97329.9,"c":97561,"v":3930200,"usd":40.31014317}
{"ts":1746665940000,"o":97561,"h":97620.2,"l":97507.7,"c":97612.2,"v":990500,"usd":10.15279072}
{"ts":1746666000000,"o":97612.2,"h":97792.7,"l":97619,"c":97740.3,"v":2474200,"usd":25.31988204}
{"ts":1746666060000,"o":97740.3,"h":98240.6,"l":97740.4,"c":98153.1,"v":11266500,"usd":114.94843098}
{"ts":1746666120000,"o":98153.1,"h":98266,"l":98116.8,"c":98139.3,"v":2929600,"usd":29.82972348}
{"ts":1746666180000,"o":98139.3,"h":98258.3,"l":98133.3,"c":98199,"v":1502600,"usd":15.30153547}
{"ts":1746666240000,"o":98199,"h":98340.5,"l":98192.3,"c":98325.4,"v":2186800,"usd":22.25408461}
{"ts":1746666300000,"o":98325.4,"h":98352.7,"l":97865.4,"c":97968.1,"v":2900900,"usd":29.57188477}
{"ts":1746666360000,"o":97968.1,"h":98140.7,"l":97968.1,"c":97990.4,"v":1038400,"usd":10.58735029}
{"ts":1746666420000,"o":97990.4,"h":98100,"l":97917.7,"c":98061.7,"v":451000,"usd":4.60210006}
{"ts":1746666480000,"o":98061.7,"h":98037.3,"l":97954.5,"c":97978.7,"v":584000,"usd":5.95945779}
{"ts":1746666540000,"o":97978.7,"h":98013.4,"l":97886.7,"c":97952.6,"v":843400,"usd":8.61033945}
{"ts":1746666600000,"o":97952.6,"h":98000,"l":97936.3,"c":97951.3,"v":212300,"usd":2.16710969}
{"ts":1746666660000,"o":97951.3,"h":97975.3,"l":97826.3,"c":97848.9,"v":1284600,"usd":13.12117061}
{"ts":1746666720000,"o":97848.9,"h":97875.2,"l":97740.7,"c":97773.6,"v":749500,"usd":7.66461943}
{"ts":1746666780000,"o":97773.6,"h":97816.8,"l":97759.8,"c":97759.8,"v":566300,"usd":5.79064034}
{"ts":1746666840000,"o":97759.8,"h":97860.2,"l":97752,"c":97859.5,"v":554900,"usd":5.67261727}
{"ts":1746666900000,"o":97859.5,"h":97891.9,"l":97811,"c":97870.4,"v":660200,"usd":6.74781353}
{"ts":1746666960000,"o":97870.4,"h":97853.5,"l":97579.4,"c":97680.2,"v":1160100,"usd":11.8757253}
{"ts":1746667020000,"o":97680.2,"h":97847.9,"l":97661.9,"c":97827.3,"v":435000,"usd":4.4492287}
{"ts":1746667080000,"o":97827.3,"h":97871.9,"l":97760.4,"c":97760.4,"v":355100,"usd":3.62923242}
{"ts":1746667140000,"o":97760.4,"h":97832.2,"l":97796.6,"c":97800,"v":127200,"usd":1.30041393}
{"ts":1746667200000,"o":97800,"h":97827.3,"l":97760.5,"c":97804.2,"v":271100,"usd":2.7725088}
{"ts":1746667260000,"o":97804.2,"h":98071.5,"l":97797.9,"c":98071.5,"v":1266100,"usd":12.92772154}
{"ts":1746667320000,"o":98071.5,"h":98065.1,"l":97987.6,"c":98008.8,"v":162400,"usd":1.65694828}
{"ts":1746667380000,"o":98008.8,"h":98040.5,"l":97964.3,"c":97985.4,"v":314700,"usd":3.21078524}
{"ts":1746667440000,"o":97985.4,"h":98025.9,"l":97986.1,"c":98015.5,"v":254300,"usd":2.59452914}
{"ts":1746667500000,"o":98015.5,"h":98062.4,"l":97973.7,"c":97973.7,"v":308600,"usd":3.14777171}
{"ts":1746667560000,"o":97973.7,"h":97964.3,"l":97930,"c":97962.4,"v":286000,"usd":2.91992865}
{"ts":1746667620000,"o":97962.4,"h":98082.4,"l":97962.5,"c":98056.7,"v":205100,"usd":2.0917478}
{"ts":1746667680000,"o":98056.7,"h":98060.9,"l":97994,"c":97994,"v":151000,"usd":1.54013033}
{"ts":1746667740000,"o":97994,"h":98041,"l":98005.6,"c":98034.5,"v":99200,"usd":1.01194562}
{"ts":1746667800000,"o":98034.5,"h":98037.9,"l":97947.8,"c":97981.9,"v":706200,"usd":7.20661901}
{"ts":1746667860000,"o":97981.9,"h":98012.2,"l":97889.7,"c":97892.6,"v":248600,"usd":2.53769255}
{"ts":1746667920000,"o":97892.6,"h":98022.2,"l":97889.8,"c":98008.8,"v":284400,"usd":2.90323349}
{"ts":1746667980000,"o":98008.8,"h":98020,"l":97974.7,"c":97980.2,"v":155000,"usd":1.58177664}
{"ts":1746668040000,"o":97980.2,"h":98017.1,"l":97909.2,"c":97909.2,"v":194900,"usd":1.98948033}
{"ts":1746668100000,"o":97909.2,"h":97951,"l":97840.9,"c":97951,"v":345600,"usd":3.53081395}
{"ts":1746668160000,"o":97951,"h":98009.3,"l":97950.8,"c":98009.3,"v":58600,"usd":0.59810268}
{"ts":1746668220000,"o":98009.3,"h":98009.3,"l":97947,"c":97999.7,"v":212700,"usd":2.17078177}
{"ts":1746668280000,"o":97999.7,"h":97999.6,"l":97988.8,"c":97999.6,"v":228500,"usd":2.33165154}
{"ts":1746668340000,"o":97999.6,"h":98015.3,"l":97985.3,"c":97985.3,"v":168000,"usd":1.71423486}
{"ts":1746668400000,"o":97985.3,"h":98014.8,"l":97959.2,"c":97959.2,"v":207200,"usd":2.11437812}
{"ts":1746668460000,"o":97959.2,"h":97966.5,"l":97843,"c":97861.2,"v":265700,"usd":2.71359278}
{"ts":1746668520000,"o":97861.2,"h":97889.5,"l":97845.2,"c":97889.5,"v":173900,"usd":1.77711564}
{"ts":1746668580000,"o":97889.5,"h":97895.1,"l":97814.2,"c":97871,"v":364700,"usd":3.72735044}
{"ts":1746668640000,"o":97871,"h":97860.5,"l":97794.2,"c":97820,"v":128200,"usd":1.31074355}
{"ts":1746668700000,"o":97820,"h":97821.1,"l":97791.7,"c":97821.1,"v":274400,"usd":2.80525335}
{"ts":1746668760000,"o":97821.1,"h":97922.7,"l":97829.9,"c":97922.7,"v":96600,"usd":0.98685481}
{"ts":1746668820000,"o":97922.7,"h":97952.3,"l":97811.7,"c":97811.7,"v":543200,"usd":5.55076052}
{"ts":1746668880000,"o":97811.7,"h":97808.5,"l":97731.3,"c":97800,"v":1129700,"usd":11.55485371}
{"ts":1746668940000,"o":97800,"h":97807.1,"l":97731.5,"c":97748.2,"v":194300,"usd":1.98757017}
{"ts":1746669000000,"o":97748.2,"h":97793.6,"l":97731.3,"c":97793.6,"v":27400,"usd":0.28027108}
{"ts":1746669060000,"o":97793.6,"h":97858.4,"l":97798.3,"c":97858.4,"v":239000,"usd":2.44324519}
{"ts":1746669120000,"o":97858.4,"h":97885.7,"l":97841.6,"c":97841.6,"v":355500,"usd":3.63235011}
{"ts":1746669180000,"o":97841.6,"h":97873.3,"l":97809.7,"c":97873.3,"v":125800,"usd":1.28558164}
{"ts":1746669240000,"o":97873.3,"h":97830.6,"l":97719.8,"c":97730,"v":419200,"usd":4.28740077}
{"ts":1746669300000,"o":97730,"h":97772.4,"l":97722.2,"c":97741.8,"v":93700,"usd":0.95863189}
{"ts":1746669360000,"o":97741.8,"h":97759.9,"l":97722.3,"c":97746.4,"v":241300,"usd":2.46869441}
{"ts":1746669420000,"o":97746.4,"h":97759.9,"l":97722.2,"c":97722.2,"v":130300,"usd":1.33317515}
{"ts":1746669480000,"o":97722.2,"h":97760,"l":97707.3,"c":97760,"v":211200,"usd":2.16083636}
{"ts":1746669540000,"o":97760,"h":97799.9,"l":97740.1,"c":97799.9,"v":182500,"usd":1.86651882}
{"ts":1746669600000,"o":97799.9,"h":97834.8,"l":97797.3,"c":97805.7,"v":288300,"usd":2.94707211}
{"ts":1746669660000,"o":97805.7,"h":97998.3,"l":97824.9,"c":97940.9,"v":848800,"usd":8.671592}
{"ts":1746669720000,"o":97940.9,"h":97985.1,"l":97941.9,"c":97954.3,"v":53700,"usd":0.54816325}
{"ts":1746669780000,"o":97954.3,"h":97938.9,"l":97900.6,"c":97938.9,"v":56400,"usd":0.57597374}
{"ts":1746669840000,"o":97938.9,"h":97949.9,"l":97886.2,"c":97886.2,"v":239900,"usd":2.44948976}
{"ts":1746669900000,"o":97886.2,"h":97915.3,"l":97882.1,"c":97897.9,"v":68100,"usd":0.69561519}
{"ts":1746669960000,"o":97897.9,"h":97999.9,"l":97911.7,"c":97999.9,"v":249500,"usd":2.54767609}
{"ts":1746670020000,"o":97999.9,"h":98015.6,"l":97994.9,"c":98005.5,"v":214200,"usd":2.18548534}
{"ts":1746670080000,"o":98005.5,"h":98015.6,"l":97938.4,"c":97938.4,"v":267700,"usd":2.73160752}
{"ts":1746670140000,"o":97938.4,"h":97952,"l":97933.3,"c":97952,"v":20300,"usd":0.20724716}
{"ts":1746670200000,"o":97952,"h":97943.5,"l":97921.9,"c":97929,"v":59800,"usd":0.61063261}
{"ts":1746670260000,"o":97929,"h":97965.7,"l":97924.7,"c":97965.7,"v":19400,"usd":0.19803382}
{"ts":1746670320000,"o":97965.7,"h":98005.5,"l":97963,"c":97999.5,"v":26900,"usd":0.27453914}
{"ts":1746670380000,"o":97999.5,"h":98028.8,"l":97967.2,"c":97967.2,"v":84900,"usd":0.86623311}
{"ts":1746670440000,"o":97967.2,"h":98028.7,"l":98001,"c":98019.8,"v":36300,"usd":0.37034897}
{"ts":1746670500000,"o":98019.8,"h":98051.1,"l":98019.5,"c":98051,"v":377700,"usd":3.85258714}
{"ts":1746670560000,"o":98051,"h":98098.9,"l":98024.6,"c":98098.9,"v":203600,"usd":2.07642569}
{"ts":1746670620000,"o":98098.9,"h":98256,"l":98094.8,"c":98221.8,"v":1694700,"usd":17.25863498}
{"ts":1746670680000,"o":98221.8,"h":98270.8,"l":98158.6,"c":98158.7,"v":438800,"usd":4.46765787}
{"ts":1746670740000,"o":98158.7,"h":98239.4,"l":98147,"c":98213.6,"v":281300,"usd":2.86483635}
{"ts":1746670800000,"o":98213.6,"h":98234,"l":98180.4,"c":98180.4,"v":278700,"usd":2.83793044}
{"ts":1746670860000,"o":98180.4,"h":98181.9,"l":98129.6,"c":98180.5,"v":238900,"usd":2.43400489}
{"ts":1746670920000,"o":98180.5,"h":98210,"l":98127.4,"c":98210,"v":116500,"usd":1.18658736}
{"ts":1746670980000,"o":98210,"h":98239.9,"l":98206.6,"c":98206.7,"v":268600,"usd":2.73462805}
{"ts":1746671040000,"o":98206.7,"h":98291.9,"l":98203.9,"c":98251.2,"v":1360700,"usd":13.84744152}
{"ts":1746671100000,"o":98251.2,"h":98330.2,"l":98252.2,"c":98330,"v":725200,"usd":7.37814301}
{"ts":1746671160000,"o":98330,"h":98449.9,"l":98318.5,"c":98445.4,"v":897300,"usd":9.12039457}
{"ts":1746671220000,"o":98445.4,"h":98498.6,"l":98450,"c":98461.6,"v":352500,"usd":3.57990216}
{"ts":1746671280000,"o":98461.6,"h":98570.4,"l":98480,"c":98500,"v":2252200,"usd":22.86103344}
{"ts":1746671340000,"o":98500,"h":98559.9,"l":98490.3,"c":98498.2,"v":10767100,"usd":109.30671917}
{"ts":1746671400000,"o":98498.2,"h":98566.5,"l":98480.1,"c":98541.1,"v":491300,"usd":4.98739436}
{"ts":1746671460000,"o":98541.1,"h":98751.9,"l":98555.4,"c":98641,"v":2060000,"usd":20.87643237}
{"ts":1746671520000,"o":98641,"h":98774.5,"l":98620.4,"c":98716.1,"v":891800,"usd":9.03431042}
{"ts":1746671580000,"o":98716.1,"h":98780.5,"l":98664.3,"c":98676.9,"v":799400,"usd":8.095626}
{"ts":1746671640000,"o":98676.9,"h":98712.8,"l":98618.3,"c":98632.3,"v":382300,"usd":3.87457315}
{"ts":1746671700000,"o":98632.3,"h":98681.2,"l":98615.1,"c":98615.1,"v":321600,"usd":3.2606275}
{"ts":1746671760000,"o":98615.1,"h":98724.5,"l":98568.8,"c":98691.7,"v":845600,"usd":8.57177135}
{"ts":1746671820000,"o":98691.7,"h":98800,"l":98686.5,"c":98741.4,"v":1902100,"usd":19.25698104}
{"ts":1746671880000,"o":98741.4,"h":98776.7,"l":98700,"c":98700,"v":390500,"usd":3.9543495}
{"ts":1746671940000,"o":98700,"h":98729.9,"l":98622.9,"c":98639.6,"v":319900,"usd":3.24139813}
{"ts":1746672000000,"o":98639.6,"h":98656.8,"l":98583.4,"c":98616.7,"v":497300,"usd":5.04197829}
{"ts":1746672060000,"o":98616.7,"h":98692.2,"l":98630,"c":98658.3,"v":84600,"usd":0.85730732}
{"ts":1746672120000,"o":98658.3,"h":98666.4,"l":98626.7,"c":98633.9,"v":173400,"usd":1.75772232}
{"ts":1746672180000,"o":98633.9,"h":98619.1,"l":98609.7,"c":98614.6,"v":118900,"usd":1.20569059}
{"ts":1746672240000,"o":98614.6,"h":98692.2,"l":98604.9,"c":98681.5,"v":381800,"usd":3.87055607}
{"ts":1746672300000,"o":98681.5,"h":98699.9,"l":98640,"c":98640,"v":214300,"usd":2.17160629}
{"ts":1746672360000,"o":98640,"h":98759.9,"l":98640.1,"c":98739.8,"v":228100,"usd":2.31014101}
{"ts":1746672420000,"o":98739.8,"h":98759.9,"l":98686.2,"c":98688.8,"v":197900,"usd":2.0045787}
{"ts":1746672480000,"o":98688.8,"h":98753.9,"l":98695.8,"c":98730,"v":158600,"usd":1.6062413}
{"ts":1746672540000,"o":98730,"h":98753.9,"l":98740,"c":98753.9,"v":130100,"usd":1.31743388}
{"ts":1746672600000,"o":98753.9,"h":98790.8,"l":98730.9,"c":98756.1,"v":204300,"usd":2.06876213}
{"ts":1746672660000,"o":98756.1,"h":98790.8,"l":98700.1,"c":98790.8,"v":913600,"usd":9.24911203}
{"ts":1746672720000,"o":98790.8,"h":98804,"l":98752.8,"c":98785.3,"v":255600,"usd":2.58760245}
{"ts":1746672780000,"o":98785.3,"h":98769.4,"l":98700,"c":98749.9,"v":177500,"usd":1.79737732}
{"ts":1746672840000,"o":98749.9,"h":98767.2,"l":98736.6,"c":98749.1,"v":151600,"usd":1.53517957}
{"ts":1746672900000,"o":98749.1,"h":98774.5,"l":98657.5,"c":98677.5,"v":304000,"usd":3.07951936}
{"ts":1746672960000,"o":98677.5,"h":98702.6,"l":98623.1,"c":98623.1,"v":712900,"usd":7.22649114}
{"ts":1746673020000,"o":98623.1,"h":98669.9,"l":98623,"c":98653.7,"v":403100,"usd":4.08663844}
{"ts":1746673080000,"o":98653.7,"h":98652.9,"l":98621.2,"c":98621.2,"v":126500,"usd":1.28228651}
{"ts":1746673140000,"o":98621.2,"h":98659.9,"l":98622.1,"c":98659.9,"v":116700,"usd":1.18297517}
{"ts":1746673200000,"o":98659.9,"h":98659.9,"l":98648.8,"c":98656.2,"v":128500,"usd":1.30245491}
{"ts":1746673260000,"o":98656.2,"h":98691,"l":98621.5,"c":98624.7,"v":194400,"usd":1.97030467}
{"ts":1746673320000,"o":98624.7,"h":98621.3,"l":98542.4,"c":98559.5,"v":1204300,"usd":12.21362927}
{"ts":1746673380000,"o":98559.5,"h":98567.7,"l":98507,"c":98537.2,"v":145100,"usd":1.47271427}
{"ts":1746673440000,"o":98537.2,"h":98592.7,"l":98525.3,"c":98592.7,"v":148800,"usd":1.51022878}
{"ts":1746673500000,"o":98592.7,"h":98624,"l":98580,"c":98624,"v":154200,"usd":1.56407013}
{"ts":1746673560000,"o":98624,"h":98687.7,"l":98649.2,"c":98670.2,"v":279000,"usd":2.82758613}
{"ts":1746673620000,"o":98670.2,"h":98687.7,"l":98681.1,"c":98687.7,"v":39800,"usd":0.40330918}
{"ts":1746673680000,"o":98687.7,"h":98699.9,"l":98666.9,"c":98666.9,"v":974300,"usd":9.87231776}
{"ts":1746673740000,"o":98666.9,"h":98700,"l":98626.7,"c":98692.3,"v":425000,"usd":4.30680652}
{"ts":1746673800000,"o":98692.3,"h":98832.2,"l":98675.4,"c":98755.6,"v":1350800,"usd":13.67642918}
{"ts":1746673860000,"o":98755.6,"h":98860,"l":98757.8,"c":98840,"v":1168200,"usd":11.82057413}
{"ts":1746673920000,"o":98840,"h":98840.5,"l":98730.1,"c":98750.9,"v":356100,"usd":3.60390535}
{"ts":1746673980000,"o":98750.9,"h":98774.1,"l":98700.1,"c":98717.7,"v":273700,"usd":2.77217281}
{"ts":1746674040000,"o":98717.7,"h":98769.6,"l":98717.8,"c":98769.5,"v":58300,"usd":0.59035822}
{"ts":1746674100000,"o":98769.5,"h":98799.1,"l":98740.1,"c":98799,"v":135600,"usd":1.37299745}
{"ts":1746674160000,"o":98799,"h":98758.5,"l":98680,"c":98680,"v":304000,"usd":3.07894616}
{"ts":1746674220000,"o":98680,"h":98762.4,"l":98661,"c":98722.4,"v":478100,"usd":4.84354297}
{"ts":1746674280000,"o":98722.4,"h":98746.4,"l":98720,"c":98733.4,"v":134100,"usd":1.35826235}
{"ts":1746674340000,"o":98733.4,"h":98794.4,"l":98722,"c":98794.4,"v":149300,"usd":1.51221024}
{"ts":1746674400000,"o":98794.4,"h":98798.2,"l":98726.7,"c":98726.7,"v":165400,"usd":1.67441624}
{"ts":1746674460000,"o":98726.7,"h":98804.9,"l":98739.6,"c":98801.6,"v":81500,"usd":0.82509013}
{"ts":1746674520000,"o":98801.6,"h":98804.9,"l":98779.8,"c":98783.6,"v":159100,"usd":1.61031496}
{"ts":1746674580000,"o":98783.6,"h":98783.7,"l":98740,"c":98748.6,"v":281200,"usd":2.8474394}
{"ts":1746674640000,"o":98748.6,"h":98759.2,"l":98723.2,"c":98754.7,"v":100600,"usd":1.01884099}
{"ts":1746674700000,"o":98754.7,"h":98799.9,"l":98757.1,"c":98780.8,"v":45300,"usd":0.45857717}
{"ts":1746674760000,"o":98780.8,"h":98822,"l":98792.6,"c":98804.8,"v":59400,"usd":0.60116933}
{"ts":1746674820000,"o":98804.8,"h":98839.9,"l":98785.8,"c":98825.3,"v":179200,"usd":1.81342048}
{"ts":1746674880000,"o":98825.3,"h":98814,"l":98782.5,"c":98795.1,"v":117500,"usd":1.18927165}
{"ts":1746674940000,"o":98795.1,"h":98796.3,"l":98760,"c":98784.8,"v":68100,"usd":0.68936337}
{"ts":1746675000000,"o":98784.8,"h":98818,"l":98788.8,"c":98791.4,"v":81400,"usd":0.82391372}
{"ts":1746675060000,"o":98791.4,"h":98808.8,"l":98773.3,"c":98808.8,"v":259900,"usd":2.63066113}
{"ts":1746675120000,"o":98808.8,"h":98818.7,"l":98774.5,"c":98774.5,"v":70600,"usd":0.71456851}
{"ts":1746675180000,"o":98774.5,"h":98774.4,"l":98705.9,"c":98743.8,"v":97700,"usd":0.98951686}
{"ts":1746675240000,"o":98743.8,"h":98743.7,"l":98700,"c":98700,"v":145500,"usd":1.47396665}
{"ts":1746675300000,"o":98700,"h":98736.8,"l":98697.5,"c":98730.3,"v":489800,"usd":4.96153644}
{"ts":1746675360000,"o":98730.3,"h":98790,"l":98719.7,"c":98790,"v":145900,"usd":1.47762494}
{"ts":1746675420000,"o":98790,"h":98819.9,"l":98790.9,"c":98795.8,"v":81500,"usd":0.82485098}
{"ts":1746675480000,"o":98795.8,"h":98802.5,"l":98765.8,"c":98801.7,"v":91200,"usd":0.923216}
{"ts":1746675540000,"o":98801.7,"h":98849.3,"l":98774.6,"c":98774.6,"v":87900,"usd":0.88956055}
{"ts":1746675600000,"o":98774.6,"h":98784.8,"l":98725.7,"c":98765.4,"v":52400,"usd":0.53058467}
{"ts":1746675660000,"o":98765.4,"h":98780,"l":98776.3,"c":98780,"v":239500,"usd":2.42465239}
{"ts":1746675720000,"o":98780,"h":98931.8,"l":98771.9,"c":98916.2,"v":786400,"usd":7.95436672}
{"ts":1746675780000,"o":98916.2,"h":98975,"l":98890.1,"c":98969.8,"v":447800,"usd":4.52591948}
{"ts":1746675840000,"o":98969.8,"h":98974.9,"l":98926.2,"c":98960.3,"v":62000,"usd":0.62661657}
{"ts":1746675900000,"o":98960.3,"h":99099.2,"l":98950.2,"c":99092.1,"v":916200,"usd":9.25185459}
{"ts":1746675960000,"o":99092.1,"h":99198.8,"l":99010.5,"c":99032.9,"v":1523500,"usd":15.36746919}
{"ts":1746676020000,"o":99032.9,"h":99049,"l":98914.3,"c":98933.7,"v":358300,"usd":3.6198887}
{"ts":1746676080000,"o":98933.7,"h":98943.8,"l":98856,"c":98895,"v":142600,"usd":1.44190956}
{"ts":1746676140000,"o":98895,"h":98885.7,"l":98827.8,"c":98858.9,"v":78400,"usd":0.79310709}
{"ts":1746676200000,"o":98858.9,"h":99033.9,"l":98875.8,"c":98953.3,"v":615600,"usd":6.22119976}
{"ts":1746676260000,"o":98953.3,"h":98969.9,"l":98884.7,"c":98884.7,"v":543100,"usd":5.48943626}
{"ts":1746676320000,"o":98884.7,"h":98968,"l":98886.2,"c":98947.1,"v":346300,"usd":3.50010763}
{"ts":1746676380000,"o":98947.1,"h":99010,"l":98931.3,"c":99006.9,"v":270500,"usd":2.73310248}
{"ts":1746676440000,"o":99006.9,"h":99020.7,"l":98978.3,"c":98978.3,"v":81800,"usd":0.82624131}
{"ts":1746676500000,"o":98978.3,"h":99003.2,"l":98998.7,"c":98998.7,"v":28000,"usd":0.28282699}
{"ts":1746676560000,"o":98998.7,"h":99027.7,"l":98970.6,"c":98990,"v":184400,"usd":1.86288458}
{"ts":1746676620000,"o":98990,"h":99029.7,"l":99000.1,"c":99003.6,"v":55300,"usd":0.5584614}
{"ts":1746676680000,"o":99003.6,"h":99110,"l":99003.6,"c":99083.1,"v":790300,"usd":7.97884204}
{"ts":1746676740000,"o":99083.1,"h":99129.4,"l":99068.8,"c":99129.4,"v":84000,"usd":0.84749415}
{"ts":1746676800000,"o":99129.4,"h":99140.1,"l":99105,"c":99116.8,"v":528900,"usd":5.33611657}
{"ts":1746676860000,"o":99116.8,"h":99319.9,"l":99120,"c":99196.8,"v":13581500,"usd":136.89836059}
{"ts":1746676920000,"o":99196.8,"h":99269.8,"l":99091.5,"c":99210.7,"v":1111300,"usd":11.20363377}
{"ts":1746676980000,"o":99210.7,"h":99199.9,"l":99104.8,"c":99134.6,"v":380800,"usd":3.84038623}
{"ts":1746677040000,"o":99134.6,"h":99158.3,"l":99104,"c":99120.3,"v":389700,"usd":3.93111706}
{"ts":1746677100000,"o":99120.3,"h":99200,"l":99109.6,"c":99200,"v":581900,"usd":5.86859697}
{"ts":1746677160000,"o":99200,"h":99349.9,"l":99206.6,"c":99301.4,"v":851800,"usd":8.57794715}
{"ts":1746677220000,"o":99301.4,"h":99368.7,"l":99298.1,"c":99340.2,"v":758500,"usd":7.63621604}
{"ts":1746677280000,"o":99340.2,"h":99350.6,"l":99320.8,"c":99332,"v":211000,"usd":2.12399738}
{"ts":1746677340000,"o":99332,"h":99332.1,"l":99265.7,"c":99300.1,"v":253000,"usd":2.5476919}
{"ts":1746677400000,"o":99300.1,"h":99292.3,"l":99177,"c":99177,"v":466000,"usd":4.69576842}
{"ts":1746677460000,"o":99177,"h":99181.9,"l":99068.5,"c":99124.8,"v":362200,"usd":3.65410738}
{"ts":1746677520000,"o":99124.8,"h":99184.5,"l":99127.8,"c":99168,"v":167700,"usd":1.69118452}
{"ts":1746677580000,"o":99168,"h":99200,"l":99162.6,"c":99200,"v":756100,"usd":7.62322885}
{"ts":1746677640000,"o":99200,"h":99199.9,"l":99131.2,"c":99131.2,"v":252900,"usd":2.55005205}
{"ts":1746677700000,"o":99131.2,"h":99189.5,"l":99110.7,"c":99189.5,"v":140200,"usd":1.41409019}
{"ts":1746677760000,"o":99189.5,"h":99239.9,"l":99180,"c":99239.9,"v":153800,"usd":1.55022874}
{"ts":1746677820000,"o":99239.9,"h":99362.5,"l":99240,"c":99313.9,"v":286800,"usd":2.88747286}
{"ts":1746677880000,"o":99313.9,"h":99310.6,"l":99285.9,"c":99305.4,"v":117500,"usd":1.1832285}
{"ts":1746677940000,"o":99305.4,"h":99339.5,"l":99236,"c":99280.6,"v":296400,"usd":2.98518482}
{"ts":1746678000000,"o":99280.6,"h":99379.9,"l":99280.6,"c":99360.1,"v":1078100,"usd":10.84952719}
{"ts":1746678060000,"o":99360.1,"h":99364.7,"l":99304.7,"c":99359.9,"v":242100,"usd":2.43724237}
{"ts":1746678120000,"o":99359.9,"h":99359.9,"l":99310.2,"c":99334.6,"v":272400,"usd":2.74217056}
{"ts":1746678180000,"o":99334.6,"h":99347.4,"l":99295.7,"c":99345.2,"v":540400,"usd":5.44120857}
{"ts":1746678240000,"o":99345.2,"h":99349.8,"l":99247.3,"c":99300,"v":486600,"usd":4.90014896}
{"ts":1746678300000,"o":99300,"h":99283.5,"l":99273.3,"c":99273.3,"v":136900,"usd":1.37901634}
{"ts":1746678360000,"o":99273.3,"h":99319.6,"l":99265.5,"c":99317.1,"v":276600,"usd":2.78574961}
{"ts":1746678420000,"o":99317.1,"h":99320,"l":99230.1,"c":99230.1,"v":198900,"usd":2.00335915}
{"ts":1746678480000,"o":99230.1,"h":99309,"l":99232.8,"c":99309,"v":134400,"usd":1.35404992}
{"ts":1746678540000,"o":99309,"h":99325,"l":99274.8,"c":99294.8,"v":152200,"usd":1.53270602}
{"ts":1746678600000,"o":99294.8,"h":99320,"l":99296.6,"c":99320,"v":110200,"usd":1.10966434}
{"ts":1746678660000,"o":99320,"h":99329.9,"l":99260,"c":99260,"v":121600,"usd":1.22453938}
{"ts":1746678720000,"o":99260,"h":99300.4,"l":99220.1,"c":99300.4,"v":210400,"usd":2.11985444}
{"ts":1746678780000,"o":99300.4,"h":99329.9,"l":99299.7,"c":99316.3,"v":101300,"usd":1.01996099}
{"ts":1746678840000,"o":99316.3,"h":99310.3,"l":99226,"c":99263.5,"v":123500,"usd":1.24408151}
{"ts":1746678900000,"o":99263.5,"h":99270,"l":99232.5,"c":99270,"v":112100,"usd":1.12941285}
{"ts":1746678960000,"o":99270,"h":99283.2,"l":99252.1,"c":99265.8,"v":180000,"usd":1.81341488}
{"ts":1746679020000,"o":99265.8,"h":99261.6,"l":99220.1,"c":99220.5,"v":97100,"usd":0.97846046}
{"ts":1746679080000,"o":99220.5,"h":99329.9,"l":99220.6,"c":99310.2,"v":333700,"usd":3.36115287}
{"ts":1746679140000,"o":99310.2,"h":99320.6,"l":99240.4,"c":99240.4,"v":163900,"usd":1.65088729}
{"ts":1746679200000,"o":99240.4,"h":99327.7,"l":99244.4,"c":99277.3,"v":412700,"usd":4.15643651}
{"ts":1746679260000,"o":99277.3,"h":99279.8,"l":99253.4,"c":99253.4,"v":65000,"usd":0.65476785}
{"ts":1746679320000,"o":99253.4,"h":99264.9,"l":99183.3,"c":99185.4,"v":429300,"usd":4.32650751}
{"ts":1746679380000,"o":99185.4,"h":99189.1,"l":99164.6,"c":99178,"v":171600,"usd":1.73021149}
{"ts":1746679440000,"o":99178,"h":99185.1,"l":99136.6,"c":99139.9,"v":165800,"usd":1.67210073}
{"ts":1746679500000,"o":99139.9,"h":99187.5,"l":99111.6,"c":99119.8,"v":1155400,"usd":11.6535617}
{"ts":1746679560000,"o":99119.8,"h":99190,"l":99120.2,"c":99169.5,"v":218600,"usd":2.20452028}
{"ts":1746679620000,"o":99169.5,"h":99177.8,"l":99076.2,"c":99114.9,"v":103700,"usd":1.04617653}
{"ts":1746679680000,"o":99114.9,"h":99165.3,"l":99080.9,"c":99127.2,"v":193300,"usd":1.95005928}
{"ts":1746679740000,"o":99127.2,"h":99167.3,"l":99100,"c":99100,"v":36700,"usd":0.37016577}
{"ts":1746679800000,"o":99100,"h":99087.7,"l":99041,"c":99059,"v":1150100,"usd":11.60814808}
{"ts":1746679860000,"o":99059,"h":99125.7,"l":99006.4,"c":99018.8,"v":567700,"usd":5.73082002}
{"ts":1746679920000,"o":99018.8,"h":99054.9,"l":99000.7,"c":99000.7,"v":155800,"usd":1.57316286}
{"ts":1746679980000,"o":99000.7,"h":99019.9,"l":98983.7,"c":99019.9,"v":385800,"usd":3.89703172}
{"ts":1746680040000,"o":99019.9,"h":99019.9,"l":98950.5,"c":98955,"v":250900,"usd":2.53420659}
{"ts":1746680100000,"o":98955,"h":98976.9,"l":98950.1,"c":98976.9,"v":94200,"usd":0.95188403}
{"ts":1746680160000,"o":98976.9,"h":98990,"l":98961.8,"c":98990,"v":71300,"usd":0.72043948}
{"ts":1746680220000,"o":98990,"h":99004.3,"l":98978.6,"c":98978.6,"v":145800,"usd":1.47278619}
{"ts":1746680280000,"o":98978.6,"h":98974.4,"l":98903.5,"c":98927.8,"v":1663100,"usd":16.81101975}
{"ts":1746680340000,"o":98927.8,"h":98979.9,"l":98919.8,"c":98919.8,"v":64200,"usd":0.64885025}
{"ts":1746680400000,"o":98919.8,"h":98958.9,"l":98923.1,"c":98933.1,"v":138200,"usd":1.39690308}
{"ts":1746680460000,"o":98933.1,"h":99004.2,"l":98926.5,"c":98999.9,"v":384800,"usd":3.88829536}
{"ts":1746680520000,"o":98999.9,"h":99031.5,"l":98985,"c":98985,"v":959300,"usd":9.6893556}
{"ts":1746680580000,"o":98985,"h":99029.9,"l":98968.6,"c":99010,"v":151900,"usd":1.5343422}
{"ts":1746680640000,"o":99010,"h":99002.2,"l":98960,"c":98975.5,"v":190400,"usd":1.92366936}
{"ts":1746680700000,"o":98975.5,"h":99040,"l":98965.1,"c":99040,"v":74700,"usd":0.75468492}
{"ts":1746680760000,"o":99040,"h":99069.8,"l":99032.9,"c":99033.9,"v":206600,"usd":2.08582432}
{"ts":1746680820000,"o":99033.9,"h":99100,"l":99035.7,"c":99059.4,"v":204900,"usd":2.06838802}
{"ts":1746680880000,"o":99059.4,"h":99059.4,"l":99050.3,"c":99059.4,"v":59200,"usd":0.59765836}
{"ts":1746680940000,"o":99059.4,"h":99069.9,"l":99039.1,"c":99039.1,"v":254400,"usd":2.56837953}
{"ts":1746681000000,"o":99039.1,"h":99039.2,"l":98979.9,"c":98979.9,"v":226800,"usd":2.29089336}
{"ts":1746681060000,"o":98979.9,"h":98999,"l":98986.3,"c":98986.3,"v":57200,"usd":0.57782404}
{"ts":1746681120000,"o":98986.3,"h":98983.5,"l":98919.8,"c":98919.8,"v":265400,"usd":2.68165274}
{"ts":1746681180000,"o":98919.8,"h":98932,"l":98885.6,"c":98895.1,"v":937400,"usd":9.47787179}
{"ts":1746681240000,"o":98895.1,"h":98949.9,"l":98885.7,"c":98949.9,"v":312000,"usd":3.15391532}
{"ts":1746681300000,"o":98949.9,"h":98923.4,"l":98908.3,"c":98908.3,"v":131400,"usd":1.32834502}
{"ts":1746681360000,"o":98908.3,"h":98906.6,"l":98867.4,"c":98872.1,"v":181900,"usd":1.83955318}
{"ts":1746681420000,"o":98872.1,"h":98876.6,"l":98872.4,"c":98876.6,"v":44400,"usd":0.4490614}
{"ts":1746681480000,"o":98876.6,"h":98876.5,"l":98830.2,"c":98830.2,"v":255900,"usd":2.58859382}
{"ts":1746681540000,"o":98830.2,"h":98832,"l":98800.6,"c":98824.1,"v":884800,"usd":8.95332993}
{"ts":1746681600000,"o":98824.1,"h":98839.7,"l":98814.6,"c":98814.6,"v":174500,"usd":1.76562308}
{"ts":1746681660000,"o":98814.6,"h":98895.2,"l":98824.6,"c":98868.9,"v":208200,"usd":2.10572697}
{"ts":1746681720000,"o":98868.9,"h":98858.9,"l":98820.8,"c":98820.8,"v":285200,"usd":2.88535389}
{"ts":1746681780000,"o":98820.8,"h":98820.7,"l":98809.1,"c":98809.1,"v":26600,"usd":0.26917846}
{"ts":1746681840000,"o":98809.1,"h":98825.7,"l":98805.9,"c":98813.2,"v":69700,"usd":0.70536222}
{"ts":1746681900000,"o":98813.2,"h":98813.2,"l":98802.2,"c":98802.2,"v":184000,"usd":1.86218453}
{"ts":1746681960000,"o":98802.2,"h":98805.7,"l":98800,"c":98804.6,"v":70700,"usd":0.71556912}
{"ts":1746682020000,"o":98804.6,"h":98801.9,"l":98771.5,"c":98771.6,"v":218300,"usd":2.20960428}
{"ts":1746682080000,"o":98771.6,"h":98850,"l":98771.6,"c":98850,"v":364700,"usd":3.69110458}
{"ts":1746682140000,"o":98850,"h":98895.1,"l":98858,"c":98876,"v":555900,"usd":5.62149681}
{"ts":1746682200000,"o":98876,"h":98909.3,"l":98874.6,"c":98909.3,"v":399300,"usd":4.03759312}
{"ts":1746682260000,"o":98909.3,"h":98919.8,"l":98909.2,"c":98909.2,"v":227300,"usd":2.29805842}
{"ts":1746682320000,"o":98909.2,"h":98900.1,"l":98889.7,"c":98889.7,"v":94500,"usd":0.95553592}
{"ts":1746682380000,"o":98889.7,"h":98899,"l":98849.8,"c":98872,"v":105600,"usd":1.06804896}
{"ts":1746682440000,"o":98872,"h":98859.7,"l":98840.7,"c":98840.8,"v":69100,"usd":0.69903217}
{"ts":1746682500000,"o":98840.8,"h":98896.9,"l":98859.7,"c":98890.9,"v":49300,"usd":0.49856272}
{"ts":1746682560000,"o":98890.9,"h":98880,"l":98880,"c":98880,"v":1000,"usd":0.0101133}
{"ts":1746682620000,"o":98880,"h":98873.4,"l":98855.4,"c":98860.9,"v":102400,"usd":1.03566724}
{"ts":1746682680000,"o":98860.9,"h":98865.6,"l":98857.5,"c":98857.5,"v":117200,"usd":1.18553597}
{"ts":1746682740000,"o":98857.5,"h":98852.3,"l":98803.6,"c":98803.6,"v":34900,"usd":0.35315116}
{"ts":1746682800000,"o":98803.6,"h":98837.2,"l":98816.2,"c":98837.2,"v":39000,"usd":0.39459102}
{"ts":1746682860000,"o":98837.2,"h":98863.5,"l":98837.2,"c":98850,"v":510800,"usd":5.16741628}
{"ts":1746682920000,"o":98850,"h":98843.9,"l":98826.9,"c":98826.9,"v":157700,"usd":1.59560707}
{"ts":1746682980000,"o":98826.9,"h":98843.1,"l":98807.7,"c":98807.7,"v":80400,"usd":0.81354163}
{"ts":1746683040000,"o":98807.7,"h":98840,"l":98800.7,"c":98840,"v":18000,"usd":0.1821752}
{"ts":1746683100000,"o":98840,"h":98846.1,"l":98832.4,"c":98832.4,"v":15700,"usd":0.15884913}
{"ts":1746683160000,"o":98832.4,"h":98847.2,"l":98814,"c":98814,"v":1051000,"usd":10.63488401}
{"ts":1746683220000,"o":98814,"h":98846.8,"l":98800.6,"c":98846.8,"v":747100,"usd":7.56107837}
{"ts":1746683280000,"o":98846.8,"h":98840,"l":98828.8,"c":98835.1,"v":9100,"usd":0.09207341}
{"ts":1746683340000,"o":98835.1,"h":98867.7,"l":98850,"c":98859,"v":10300,"usd":0.10418444}
{"ts":1746683400000,"o":98859,"h":98845.5,"l":98836.7,"c":98836.7,"v":27300,"usd":0.27620461}
{"ts":1746683460000,"o":98836.7,"h":98834.5,"l":98830.1,"c":98834.4,"v":15600,"usd":0.15784024}
{"ts":1746683520000,"o":98834.4,"h":98820.2,"l":98791.2,"c":98791.2,"v":348700,"usd":3.5293928}
{"ts":1746683580000,"o":98791.2,"h":98796.1,"l":98777.4,"c":98789.7,"v":129500,"usd":1.31088242}
{"ts":1746683640000,"o":98789.7,"h":98786.9,"l":98768.6,"c":98768.6,"v":833500,"usd":8.43852694}
{"ts":1746683700000,"o":98768.6,"h":98766.2,"l":98720.1,"c":98722.5,"v":36400,"usd":0.36866045}
{"ts":1746683760000,"o":98722.5,"h":98757,"l":98728.1,"c":98749.1,"v":130100,"usd":1.31755485}
{"ts":1746683820000,"o":98749.1,"h":98754.9,"l":98739.9,"c":98739.9,"v":100300,"usd":1.01579731}
{"ts":1746683880000,"o":98739.9,"h":98743.5,"l":98722.5,"c":98722.5,"v":25500,"usd":0.25828915}
{"ts":1746683940000,"o":98722.5,"h":98720.2,"l":98700,"c":98718.5,"v":382900,"usd":3.87928954}
{"ts":1746684000000,"o":98718.5,"h":98739.9,"l":98723,"c":98723,"v":90300,"usd":0.91461293}
{"ts":1746684060000,"o":98723,"h":98756.4,"l":98695.5,"c":98756.4,"v":126300,"usd":1.27936627}
{"ts":1746684120000,"o":98756.4,"h":98759.6,"l":98710.4,"c":98711.3,"v":33500,"usd":0.3393267}
{"ts":1746684180000,"o":98711.3,"h":98763.4,"l":98737.1,"c":98744.8,"v":19200,"usd":0.19444407}
{"ts":1746684240000,"o":98744.8,"h":98749.6,"l":98719.8,"c":98730.5,"v":4600,"usd":0.04659246}
{"ts":1746684300000,"o":98730.5,"h":98745.3,"l":98707,"c":98707,"v":109600,"usd":1.11004165}
{"ts":1746684360000,"o":98707,"h":98763.3,"l":98740,"c":98763.2,"v":579900,"usd":5.87165512}
{"ts":1746684420000,"o":98763.2,"h":98791.9,"l":98763.3,"c":98791.9,"v":302100,"usd":3.0585747}
{"ts":1746684480000,"o":98791.9,"h":98799.8,"l":98787.1,"c":98799.8,"v":103800,"usd":1.05074261}
{"ts":1746684540000,"o":98799.8,"h":98812.6,"l":98796.7,"c":98812.6,"v":41000,"usd":0.41498474}
{"ts":1746684600000,"o":98812.6,"h":98820,"l":98812.1,"c":98820,"v":12300,"usd":0.1244687}
{"ts":1746684660000,"o":98820,"h":98829.9,"l":98810,"c":98817.4,"v":112400,"usd":1.13733082}
{"ts":1746684720000,"o":98817.4,"h":98810,"l":98807.4,"c":98810,"v":10300,"usd":0.10424021}
{"ts":1746684780000,"o":98810,"h":98840,"l":98820,"c":98840,"v":1500,"usd":0.0151776}
{"ts":1746684840000,"o":98840,"h":98859.9,"l":98833.9,"c":98848.6,"v":228200,"usd":2.30863736}
{"ts":1746684900000,"o":98848.6,"h":98864.9,"l":98848.6,"c":98864.9,"v":19400,"usd":0.19625562}
{"ts":1746684960000,"o":98864.9,"h":98868.3,"l":98856.5,"c":98856.5,"v":68300,"usd":0.69090063}
{"ts":1746685020000,"o":98856.5,"h":98856.5,"l":98840,"c":98840,"v":23600,"usd":0.23874945}
{"ts":1746685080000,"o":98840,"h":98852.8,"l":98852.8,"c":98852.8,"v":1000,"usd":0.0101161}
{"ts":1746685140000,"o":98852.8,"h":98842.1,"l":98805,"c":98805,"v":95300,"usd":0.96423444}
{"ts":1746685200000,"o":98805,"h":98826.7,"l":98805.1,"c":98809.4,"v":4800,"usd":0.04857681}
{"ts":1746685260000,"o":98809.4,"h":98840,"l":98817.1,"c":98840,"v":18800,"usd":0.19024303}
{"ts":1746685320000,"o":98840,"h":98849.9,"l":98809.6,"c":98809.6,"v":52800,"usd":0.53417082}
{"ts":1746685380000,"o":98809.6,"h":98870.4,"l":98800.1,"c":98840,"v":282500,"usd":2.85843229}
{"ts":1746685440000,"o":98840,"h":98830.6,"l":98800.1,"c":98800.1,"v":22400,"usd":0.22665922}
{"ts":1746685500000,"o":98800.1,"h":98837.9,"l":98814.3,"c":98837.9,"v":12500,"usd":0.12649117}
{"ts":1746685560000,"o":98837.9,"h":98833.5,"l":98823.1,"c":98823.1,"v":1500,"usd":0.01517788}
{"ts":1746685620000,"o":98823.1,"h":98835.4,"l":98800.3,"c":98835.4,"v":38200,"usd":0.38661499}
{"ts":1746685680000,"o":98835.4,"h":98839.9,"l":98816.9,"c":98816.9,"v":4300,"usd":0.04350988}
{"ts":1746685740000,"o":98816.9,"h":98817,"l":98803,"c":98803,"v":4200,"usd":0.04250484}
{"ts":1746685800000,"o":98803,"h":98803,"l":98803,"c":98803,"v":46600,"usd":0.47164792}
{"ts":1746685860000,"o":98803,"h":98816.7,"l":98811.5,"c":98816.7,"v":13800,"usd":0.13965894}
{"ts":1746685920000,"o":98816.7,"h":98811.5,"l":98787.2,"c":98787.2,"v":237200,"usd":2.40060552}
{"ts":1746685980000,"o":98787.2,"h":98785,"l":98785,"c":98785,"v":1300,"usd":0.0131599}
{"ts":1746686040000,"o":98785,"h":98791.4,"l":98784.2,"c":98784.2,"v":36300,"usd":0.36745388}
{"ts":1746686100000,"o":98784.2,"h":98800,"l":98778.4,"c":98800,"v":106200,"usd":1.0751115}
{"ts":1746686160000,"o":98800,"h":98812.7,"l":98809.9,"c":98812.6,"v":24300,"usd":0.24592438}
{"ts":1746686220000,"o":98812.6,"h":98813.1,"l":98791.5,"c":98813.1,"v":33900,"usd":0.34307944}
{"ts":1746686280000,"o":98813.1,"h":98822.8,"l":98810.1,"c":98822.8,"v":40700,"usd":0.41189395}
{"ts":1746686340000,"o":98822.8,"h":98847.9,"l":98822.8,"c":98847.9,"v":36300,"usd":0.36727647}
{"ts":1746686400000,"o":98847.9,"h":98873.3,"l":98850,"c":98850,"v":66400,"usd":0.67163978}
{"ts":1746686460000,"o":98850,"h":98857.8,"l":98842.2,"c":98857.8,"v":8500,"usd":0.08598511}
{"ts":1746686520000,"o":98857.8,"h":98851.1,"l":98821.2,"c":98847.6,"v":31600,"usd":0.3197207}
{"ts":1746686580000,"o":98847.6,"h":98873.4,"l":98850,"c":98856.3,"v":19800,"usd":0.20026863}
{"ts":1746686640000,"o":98856.3,"h":98873.4,"l":98855.6,"c":98873.4,"v":12100,"usd":0.12238295}
{"ts":1746686700000,"o":98873.4,"h":98877.8,"l":98840.1,"c":98877.8,"v":210100,"usd":2.12513053}
{"ts":1746686760000,"o":98877.8,"h":98917.7,"l":98879.9,"c":98900.8,"v":339900,"usd":3.43721759}
{"ts":1746686820000,"o":98900.8,"h":98917.7,"l":98887.8,"c":98887.8,"v":324000,"usd":3.27567676}
{"ts":1746686880000,"o":98887.8,"h":98880,"l":98860,"c":98860,"v":216100,"usd":2.18578607}
{"ts":1746686940000,"o":98860,"h":98849.8,"l":98840,"c":98840,"v":324400,"usd":3.28186236}
{"ts":1746687000000,"o":98840,"h":98870,"l":98830.7,"c":98870,"v":66500,"usd":0.67280911}
{"ts":1746687060000,"o":98870,"h":98935.9,"l":98880,"c":98935.9,"v":410400,"usd":4.14862345}
{"ts":1746687120000,"o":98935.9,"h":98939.9,"l":98921.5,"c":98921.5,"v":231100,"usd":2.33583772}
{"ts":1746687180000,"o":98921.5,"h":98914.7,"l":98909.4,"c":98914.7,"v":13800,"usd":0.13951392}
{"ts":1746687240000,"o":98914.7,"h":98950,"l":98926.4,"c":98950,"v":111700,"usd":1.1289618}
{"ts":1746687300000,"o":98950,"h":98957.2,"l":98944.2,"c":98956.8,"v":212000,"usd":2.1424137}
{"ts":1746687360000,"o":98956.8,"h":98957.1,"l":98956.8,"c":98957.1,"v":11000,"usd":0.1111594}
{"ts":1746687420000,"o":98957.1,"h":98985.9,"l":98953.6,"c":98971.7,"v":220600,"usd":2.2288674}
{"ts":1746687480000,"o":98971.7,"h":98967.3,"l":98967.3,"c":98967.3,"v":5000,"usd":0.0505215}
{"ts":1746687540000,"o":98967.3,"h":98989.9,"l":98967.4,"c":98989.9,"v":111000,"usd":1.1215543}
{"ts":1746687600000,"o":98989.9,"h":99003.5,"l":98990,"c":99003.5,"v":38800,"usd":0.39191723}
{"ts":1746687660000,"o":99003.5,"h":99009.5,"l":99003.7,"c":99009.5,"v":49500,"usd":0.49995969}
{"ts":1746687720000,"o":99009.5,"h":99067.9,"l":99009.6,"c":99065.3,"v":663900,"usd":6.70232574}
{"ts":1746687780000,"o":99065.3,"h":99083.7,"l":99048.4,"c":99050.7,"v":173000,"usd":1.74626708}
{"ts":1746687840000,"o":99050.7,"h":99069.9,"l":99028.4,"c":99028.4,"v":100000,"usd":1.00955437}
{"ts":1746687900000,"o":99028.4,"h":99066.8,"l":99024.7,"c":99042.1,"v":510200,"usd":5.15072094}
{"ts":1746687960000,"o":99042.1,"h":99040.1,"l":99023.8,"c":99037.1,"v":146800,"usd":1.48239672}
{"ts":1746688020000,"o":99037.1,"h":99072,"l":99021.2,"c":99072,"v":120100,"usd":1.21238374}
{"ts":1746688080000,"o":99072,"h":99114.8,"l":99080,"c":99114.8,"v":44400,"usd":0.44802779}
{"ts":1746688140000,"o":99114.8,"h":99132.8,"l":99114.9,"c":99132.7,"v":233500,"usd":2.35551598}
{"ts":1746688200000,"o":99132.7,"h":99168.4,"l":99125.6,"c":99140.4,"v":462500,"usd":4.66508314}
{"ts":1746688260000,"o":99140.4,"h":99146.9,"l":99125.6,"c":99125.6,"v":12900,"usd":0.13012315}
{"ts":1746688320000,"o":99125.6,"h":99147.6,"l":99133.2,"c":99147.5,"v":127000,"usd":1.2809248}
{"ts":1746688380000,"o":99147.5,"h":99136.2,"l":99124.2,"c":99136.1,"v":150500,"usd":1.51810868}
{"ts":1746688440000,"o":99136.1,"h":99125.2,"l":99100.1,"c":99100.1,"v":54900,"usd":0.55388517}
{"ts":1746688500000,"o":99100.1,"h":99115.9,"l":99100,"c":99114.3,"v":10300,"usd":0.10392457}
{"ts":1746688560000,"o":99114.3,"h":99120,"l":99100.6,"c":99120,"v":34200,"usd":0.34509756}
{"ts":1746688620000,"o":99120,"h":99129.7,"l":99109.6,"c":99128.6,"v":188900,"usd":1.90582938}
{"ts":1746688680000,"o":99128.6,"h":99128.7,"l":99128.6,"c":99128.6,"v":17300,"usd":0.17452067}
{"ts":1746688740000,"o":99128.6,"h":99128.7,"l":99094.8,"c":99104.9,"v":257100,"usd":2.5937356}
{"ts":1746688800000,"o":99104.9,"h":99150,"l":99119.3,"c":99150,"v":153000,"usd":1.54334694}
{"ts":1746688860000,"o":99150,"h":99171.4,"l":99159.4,"c":99171.4,"v":32000,"usd":0.32269991}
{"ts":1746688920000,"o":99171.4,"h":99189.9,"l":99171.4,"c":99189.9,"v":32900,"usd":0.33174943}
{"ts":1746688980000,"o":99189.9,"h":99190,"l":99189.9,"c":99190,"v":320700,"usd":3.23320119}
{"ts":1746689040000,"o":99190,"h":99271.7,"l":99190,"c":99271.7,"v":552500,"usd":5.56828926}
{"ts":1746689100000,"o":99271.7,"h":99329.1,"l":99266.1,"c":99266.1,"v":1246000,"usd":12.54786341}
{"ts":1746689160000,"o":99266.1,"h":99280,"l":99240.8,"c":99240.8,"v":157400,"usd":1.58570127}
{"ts":1746689220000,"o":99240.8,"h":99240.7,"l":99207.5,"c":99219.9,"v":444700,"usd":4.48209336}
{"ts":1746689280000,"o":99219.9,"h":99220,"l":99201.2,"c":99220,"v":841200,"usd":8.47843499}
{"ts":1746689340000,"o":99220,"h":99252.5,"l":99219.9,"c":99231,"v":4069000,"usd":41.00937387}
{"ts":1746689400000,"o":99231,"h":99300,"l":99230.9,"c":99293.8,"v":246800,"usd":2.48615335}
{"ts":1746689460000,"o":99293.8,"h":99300,"l":99217.1,"c":99217.1,"v":702300,"usd":7.0759556}
{"ts":1746689520000,"o":99217.1,"h":99229.6,"l":99217.5,"c":99217.5,"v":172900,"usd":1.74252389}
{"ts":1746689580000,"o":99217.5,"h":99226.1,"l":99192,"c":99192,"v":141200,"usd":1.42324716}
{"ts":1746689640000,"o":99192,"h":99360,"l":99183.9,"c":99327.3,"v":1721300,"usd":17.3358785}
{"ts":1746689700000,"o":99327.3,"h":99318.8,"l":99275.7,"c":99303.8,"v":225100,"usd":2.26702146}
{"ts":1746689760000,"o":99303.8,"h":99310,"l":99241.8,"c":99259.5,"v":351400,"usd":3.54031848}
{"ts":1746689820000,"o":99259.5,"h":99253.6,"l":99191,"c":99212.7,"v":423600,"usd":4.2698381}
{"ts":1746689880000,"o":99212.7,"h":99204.8,"l":99170.7,"c":99190.9,"v":1130900,"usd":11.40189462}
{"ts":1746689940000,"o":99190.9,"h":99216.5,"l":99180,"c":99194.4,"v":350300,"usd":3.53133795}
{"ts":1746690000000,"o":99194.4,"h":99234.6,"l":99178.2,"c":99230,"v":493200,"usd":4.97213027}
{"ts":1746690060000,"o":99230,"h":99229.4,"l":99207.7,"c":99220.1,"v":87200,"usd":0.87882475}
{"ts":1746690120000,"o":99220.1,"h":99234.4,"l":99200,"c":99234.4,"v":150400,"usd":1.51596627}
{"ts":1746690180000,"o":99234.4,"h":99294,"l":99234.4,"c":99265.2,"v":2318300,"usd":23.35624981}
{"ts":1746690240000,"o":99265.2,"h":99265.3,"l":99222.2,"c":99224.5,"v":193700,"usd":1.9517618}
{"ts":1746690300000,"o":99224.5,"h":99330,"l":99250,"c":99327.7,"v":201100,"usd":2.02563991}
{"ts":1746690360000,"o":99327.7,"h":99330,"l":99274,"c":99274,"v":205200,"usd":2.06617943}
{"ts":1746690420000,"o":99274,"h":99287.1,"l":99250.2,"c":99253.7,"v":150200,"usd":1.51299364}
{"ts":1746690480000,"o":99253.7,"h":99263.6,"l":99246.3,"c":99246.3,"v":130500,"usd":1.31475359}
{"ts":1746690540000,"o":99246.3,"h":99260,"l":99248.7,"c":99259.9,"v":57000,"usd":0.57425273}
{"ts":1746690600000,"o":99259.9,"h":99261.4,"l":99241.7,"c":99260.4,"v":86300,"usd":0.86945322}
{"ts":1746690660000,"o":99260.4,"h":99270,"l":99248.8,"c":99270,"v":12600,"usd":0.12694007}
{"ts":1746690720000,"o":99270,"h":99286.7,"l":99257.1,"c":99264,"v":336100,"usd":3.3856032}
{"ts":1746690780000,"o":99264,"h":99268.6,"l":99180,"c":99190.7,"v":337500,"usd":3.4019383}
{"ts":1746690840000,"o":99190.7,"h":99200,"l":99192.6,"c":99198.6,"v":109000,"usd":1.09880717}
{"ts":1746690900000,"o":99198.6,"h":99198.5,"l":99179.9,"c":99184.3,"v":764200,"usd":7.70506079}
{"ts":1746690960000,"o":99184.3,"h":99215.1,"l":99198.5,"c":99215.1,"v":45800,"usd":0.46167518}
{"ts":1746691020000,"o":99215.1,"h":99215.1,"l":99200,"c":99200,"v":102400,"usd":1.03215939}
{"ts":1746691080000,"o":99200,"h":99229.9,"l":99199.6,"c":99229.9,"v":185000,"usd":1.86480226}
{"ts":1746691140000,"o":99229.9,"h":99231.7,"l":99227.6,"c":99227.7,"v":81800,"usd":0.8243338}
{"ts":1746691200000,"o":99227.7,"h":99227.7,"l":99227.7,"c":99227.7,"v":9600,"usd":0.09674688}
{"ts":1746691260000,"o":99227.7,"h":99257.9,"l":99195,"c":99195,"v":192500,"usd":1.93980365}
{"ts":1746691320000,"o":99195,"h":99247.1,"l":99187.3,"c":99247,"v":20400,"usd":0.20559069}
{"ts":1746691380000,"o":99247,"h":99306.7,"l":99247.1,"c":99306.7,"v":200800,"usd":2.02256662}
{"ts":1746691440000,"o":99306.7,"h":99335,"l":99306.8,"c":99328.5,"v":148000,"usd":1.49006624}
{"ts":1746691500000,"o":99328.5,"h":99353.9,"l":99309.9,"c":99340,"v":1747400,"usd":17.59147419}
{"ts":1746691560000,"o":99340,"h":99385.9,"l":99346.9,"c":99364.6,"v":322300,"usd":3.24329956}
{"ts":1746691620000,"o":99364.6,"h":99397.2,"l":99330.3,"c":99391.5,"v":507700,"usd":5.1089312}
{"ts":1746691680000,"o":99391.5,"h":99612,"l":99390.1,"c":99612,"v":2726700,"usd":27.41307705}
{"ts":1746691740000,"o":99612,"h":99612.9,"l":99490,"c":99490,"v":1265600,"usd":12.71049633}
{"ts":1746691800000,"o":99490,"h":99508.7,"l":99440.5,"c":99475.1,"v":360300,"usd":3.62204522}
{"ts":1746691860000,"o":99475.1,"h":99506.7,"l":99460,"c":99506.7,"v":218900,"usd":2.20051643}
{"ts":1746691920000,"o":99506.7,"h":99485.4,"l":99444.7,"c":99448.4,"v":146400,"usd":1.47175338}
{"ts":1746691980000,"o":99448.4,"h":99503.7,"l":99448.5,"c":99480,"v":493200,"usd":4.95756914}
{"ts":1746692040000,"o":99480,"h":99494.2,"l":99476.5,"c":99476.5,"v":290300,"usd":2.91786793}
{"ts":1746692100000,"o":99476.5,"h":99499.9,"l":99460,"c":99471.5,"v":265300,"usd":2.66691091}
{"ts":1746692160000,"o":99471.5,"h":99529.9,"l":99440.5,"c":99529.9,"v":128200,"usd":1.28886844}
{"ts":1746692220000,"o":99529.9,"h":99623,"l":99530,"c":99606.8,"v":824800,"usd":8.28076491}
{"ts":1746692280000,"o":99606.8,"h":99610.9,"l":99590,"c":99610.8,"v":87100,"usd":0.87442064}
{"ts":1746692340000,"o":99610.8,"h":99600.1,"l":99573.2,"c":99579.9,"v":118200,"usd":1.18698591}
{"ts":1746692400000,"o":99579.9,"h":99650,"l":99562.3,"c":99619.4,"v":1323700,"usd":13.2875161}
{"ts":1746692460000,"o":99619.4,"h":99667.2,"l":99618.4,"c":99660,"v":284600,"usd":2.8561637}
{"ts":1746692520000,"o":99660,"h":99718.9,"l":99627.1,"c":99628.2,"v":863100,"usd":8.65919774}
{"ts":1746692580000,"o":99628.2,"h":99631.7,"l":99600,"c":99600,"v":145800,"usd":1.46362078}
{"ts":1746692640000,"o":99600,"h":99600,"l":99523.9,"c":99537.5,"v":341400,"usd":3.42923732}
{"ts":1746692700000,"o":99537.5,"h":99539.9,"l":99517.6,"c":99533.3,"v":393700,"usd":3.95595813}
{"ts":1746692760000,"o":99533.3,"h":99553.2,"l":99517.5,"c":99524.9,"v":6800,"usd":0.06831236}
{"ts":1746692820000,"o":99524.9,"h":99528.2,"l":99498.8,"c":99498.8,"v":237600,"usd":2.38737021}
{"ts":1746692880000,"o":99498.8,"h":99556.4,"l":99506.8,"c":99555.7,"v":321800,"usd":3.23281111}
{"ts":1746692940000,"o":99555.7,"h":99546.1,"l":99539.9,"c":99540,"v":26900,"usd":0.27022838}
{"ts":1746693000000,"o":99540,"h":99546,"l":99520,"c":99520.1,"v":97400,"usd":0.97857638}
{"ts":1746693060000,"o":99520.1,"h":99533.1,"l":99424.8,"c":99424.8,"v":662300,"usd":6.65649346}
{"ts":1746693120000,"o":99424.8,"h":99463.6,"l":99430.9,"c":99463.6,"v":163000,"usd":1.63881064}
{"ts":1746693180000,"o":99463.6,"h":99479.9,"l":99460.1,"c":99471.6,"v":68400,"usd":0.68761482}
{"ts":1746693240000,"o":99471.6,"h":99492.2,"l":99469.9,"c":99492.2,"v":259900,"usd":2.61259361}
{"ts":1746693300000,"o":99492.2,"h":99519.2,"l":99500.5,"c":99519.2,"v":74000,"usd":0.74368612}
{"ts":1746693360000,"o":99519.2,"h":99514.8,"l":99488.8,"c":99503.6,"v":47500,"usd":0.47732426}
{"ts":1746693420000,"o":99503.6,"h":99518.1,"l":99482,"c":99482,"v":111300,"usd":1.11849652}
{"ts":1746693480000,"o":99482,"h":99530,"l":99511.8,"c":99520.2,"v":696200,"usd":6.9955735}
{"ts":1746693540000,"o":99520.2,"h":99570,"l":99538.8,"c":99538.8,"v":140600,"usd":1.4122196}
{"ts":1746693600000,"o":99538.8,"h":99569.1,"l":99533.8,"c":99569.1,"v":190200,"usd":1.91076403}
{"ts":1746693660000,"o":99569.1,"h":99589.9,"l":99569.1,"c":99585,"v":40900,"usd":0.41073769}
{"ts":1746693720000,"o":99585,"h":99610,"l":99590,"c":99610,"v":45400,"usd":0.45581924}
{"ts":1746693780000,"o":99610,"h":99626.6,"l":99615.1,"c":99615.1,"v":175300,"usd":1.7595776}
{"ts":1746693840000,"o":99615.1,"h":99652.8,"l":99615.2,"c":99620,"v":238100,"usd":2.38971696}
{"ts":1746693900000,"o":99620,"h":99617.4,"l":99603.4,"c":99616.9,"v":67500,"usd":0.67764862}
{"ts":1746693960000,"o":99616.9,"h":99620.9,"l":99590,"c":99590,"v":65200,"usd":0.65464321}
{"ts":1746694020000,"o":99590,"h":99682,"l":99620,"c":99674.3,"v":188700,"usd":1.89345948}
{"ts":1746694080000,"o":99674.3,"h":99670,"l":99633.9,"c":99656.7,"v":158400,"usd":1.58941924}
{"ts":1746694140000,"o":99656.7,"h":99800,"l":99656.8,"c":99700.2,"v":1496800,"usd":15.00689224}
{"ts":1746694200000,"o":99700.2,"h":99779.1,"l":99700.3,"c":99733,"v":434100,"usd":4.35276535}
{"ts":1746694260000,"o":99733,"h":99733.5,"l":99656.7,"c":99662.3,"v":404100,"usd":4.05363511}
{"ts":1746694320000,"o":99662.3,"h":99714.2,"l":99640.3,"c":99640.3,"v":343200,"usd":3.4427863}
{"ts":1746694380000,"o":99640.3,"h":99657.5,"l":99640,"c":99640,"v":220900,"usd":2.2167743}
{"ts":1746694440000,"o":99640,"h":99725.6,"l":99632.6,"c":99719.9,"v":196300,"usd":1.96932401}
{"ts":1746694500000,"o":99719.9,"h":99730,"l":99700.1,"c":99730,"v":25700,"usd":0.25771333}
{"ts":1746694560000,"o":99730,"h":99732.8,"l":99700,"c":99700,"v":292200,"usd":2.92994515}
{"ts":1746694620000,"o":99700,"h":99699.9,"l":99660.1,"c":99660.1,"v":113100,"usd":1.13453678}
{"ts":1746694680000,"o":99660.1,"h":99680.5,"l":99644.5,"c":99644.5,"v":159500,"usd":1.60014893}
{"ts":1746694740000,"o":99644.5,"h":99690,"l":99655.5,"c":99690,"v":98800,"usd":0.99118726}
{"ts":1746694800000,"o":99690,"h":99691.1,"l":99644.5,"c":99671.4,"v":81200,"usd":0.81458901}
{"ts":1746694860000,"o":99671.4,"h":99689.9,"l":99640,"c":99640,"v":67400,"usd":0.67613673}
{"ts":1746694920000,"o":99640,"h":99640.7,"l":99604.5,"c":99640.7,"v":110400,"usd":1.10810097}
{"ts":1746694980000,"o":99640.7,"h":99634.9,"l":99614.9,"c":99615.8,"v":149900,"usd":1.50456294}
{"ts":1746695040000,"o":99615.8,"h":99628.8,"l":99616.1,"c":99622.1,"v":337900,"usd":3.3917609}
{"ts":1746695100000,"o":99622.1,"h":99622.1,"l":99523,"c":99523,"v":811200,"usd":8.1467405}
{"ts":1746695160000,"o":99523,"h":99592.6,"l":99533.1,"c":99585.3,"v":428800,"usd":4.30671524}
{"ts":1746695220000,"o":99585.3,"h":99609.9,"l":99585.3,"c":99609.9,"v":98100,"usd":0.98491708}
{"ts":1746695280000,"o":99609.9,"h":99609.9,"l":99607.1,"c":99607.4,"v":104600,"usd":1.0501008}
{"ts":1746695340000,"o":99607.4,"h":99610,"l":99609.9,"c":99610,"v":3600,"usd":0.03614112}
{"ts":1746695400000,"o":99610,"h":99610,"l":99609.9,"c":99610,"v":33600,"usd":0.33731712}
{"ts":1746695460000,"o":99610,"h":99620,"l":99600.1,"c":99600.1,"v":182200,"usd":1.82895629}
{"ts":1746695520000,"o":99600.1,"h":99600,"l":99567.6,"c":99584.3,"v":63400,"usd":0.63660569}
{"ts":1746695580000,"o":99584.3,"h":99593.6,"l":99584.2,"c":99587.7,"v":139800,"usd":1.40371778}
{"ts":1746695640000,"o":99587.7,"h":99589.4,"l":99560.1,"c":99560.2,"v":60200,"usd":0.60463563}
{"ts":1746695700000,"o":99560.2,"h":99589.6,"l":99560.2,"c":99577.1,"v":553500,"usd":5.55871994}
{"ts":1746695760000,"o":99577.1,"h":99592.7,"l":99563.7,"c":99577.4,"v":71100,"usd":0.7139559}
{"ts":1746695820000,"o":99577.4,"h":99577.7,"l":99560.2,"c":99560.2,"v":74100,"usd":0.74423849}
{"ts":1746695880000,"o":99560.2,"h":99574.1,"l":99570.3,"c":99574.1,"v":43400,"usd":0.43586343}
{"ts":1746695940000,"o":99574.1,"h":99600,"l":99588.8,"c":99600,"v":44800,"usd":0.44981123}
{"ts":1746696000000,"o":99600,"h":99610,"l":99575.2,"c":99610,"v":130400,"usd":1.30920847}
{"ts":1746696060000,"o":99610,"h":99650,"l":99612.8,"c":99650,"v":910400,"usd":9.13685108}
{"ts":1746696120000,"o":99650,"h":99654.9,"l":99648.6,"c":99648.6,"v":433900,"usd":4.35410431}
{"ts":1746696180000,"o":99648.6,"h":99658.9,"l":99642.1,"c":99645,"v":54800,"usd":0.54992189}
{"ts":1746696240000,"o":99645,"h":99658.9,"l":99645.1,"c":99658.9,"v":35900,"usd":0.36027664}
{"ts":1746696300000,"o":99658.9,"h":99685,"l":99658.9,"c":99668.8,"v":482900,"usd":4.84497142}
{"ts":1746696360000,"o":99668.8,"h":99676.1,"l":99645.1,"c":99673,"v":23200,"usd":0.23278057}
{"ts":1746696420000,"o":99673,"h":99677.6,"l":99640,"c":99640,"v":179100,"usd":1.79724607}
{"ts":1746696480000,"o":99640,"h":99627.3,"l":99582,"c":99582,"v":441000,"usd":4.42719142}
{"ts":1746696540000,"o":99582,"h":99590.1,"l":99580.1,"c":99582.7,"v":102700,"usd":1.03130483}
{"ts":1746696600000,"o":99582.7,"h":99649.9,"l":99611.8,"c":99638.7,"v":33500,"usd":0.33618939}
{"ts":1746696660000,"o":99638.7,"h":99647.9,"l":99602.1,"c":99603.1,"v":41600,"usd":0.41747708}
{"ts":1746696720000,"o":99603.1,"h":99619.9,"l":99602.2,"c":99619.9,"v":87000,"usd":0.87332711}
{"ts":1746696780000,"o":99619.9,"h":99603.3,"l":99564.2,"c":99564.3,"v":556400,"usd":5.58740933}
{"ts":1746696840000,"o":99564.3,"h":99590.7,"l":99562.1,"c":99567,"v":195800,"usd":1.96612804}
{"ts":1746696900000,"o":99567,"h":99597.2,"l":99571.1,"c":99576.1,"v":156900,"usd":1.57536024}
{"ts":1746696960000,"o":99576.1,"h":99576.2,"l":99566.2,"c":99566.2,"v":50500,"usd":0.50717489}
{"ts":1746697020000,"o":99566.2,"h":99599.2,"l":99576.2,"c":99592.3,"v":144200,"usd":1.4479271}
{"ts":1746697080000,"o":99592.3,"h":99585.5,"l":99566.2,"c":99566.2,"v":221900,"usd":2.22833554}
{"ts":1746697140000,"o":99566.2,"h":99566.2,"l":99542.1,"c":99550.4,"v":198700,"usd":1.99572446}
{"ts":1746697200000,"o":99550.4,"h":99575.9,"l":99550.1,"c":99575.9,"v":151600,"usd":1.52270168}
{"ts":1746697260000,"o":99575.9,"h":99579.9,"l":99576,"c":99579.9,"v":20000,"usd":0.20084856}
{"ts":1746697320000,"o":99579.9,"h":99614.2,"l":99580,"c":99614.2,"v":265700,"usd":2.66765924}
{"ts":1746697380000,"o":99614.2,"h":99614.1,"l":99592.7,"c":99608.8,"v":179200,"usd":1.79898384}
{"ts":1746697440000,"o":99608.8,"h":99600,"l":99560.3,"c":99570.2,"v":70200,"usd":0.70491352}
{"ts":1746697500000,"o":99570.2,"h":99613.3,"l":99582.5,"c":99607.2,"v":61200,"usd":0.61446513}
{"ts":1746697560000,"o":99607.2,"h":99614.1,"l":99607.2,"c":99614.1,"v":75200,"usd":0.75492048}
{"ts":1746697620000,"o":99614.1,"h":99635.3,"l":99614.1,"c":99635.3,"v":522700,"usd":5.24662797}
{"ts":1746697680000,"o":99635.3,"h":99644.9,"l":99635.3,"c":99644.8,"v":206200,"usd":2.06952369}
{"ts":1746697740000,"o":99644.8,"h":99644.8,"l":99644.8,"c":99644.8,"v":600,"usd":0.00602136}
{"ts":1746697800000,"o":99644.8,"h":99674.8,"l":99644.8,"c":99674.8,"v":176400,"usd":1.77018391}
{"ts":1746697860000,"o":99674.8,"h":99694.4,"l":99660,"c":99660.1,"v":472200,"usd":4.73691683}
{"ts":1746697920000,"o":99660.1,"h":99705,"l":99674.8,"c":99705,"v":318500,"usd":3.19487779}
{"ts":1746697980000,"o":99705,"h":99749.9,"l":99709.9,"c":99737.4,"v":997700,"usd":10.00369915}
{"ts":1746698040000,"o":99737.4,"h":99762.8,"l":99732.6,"c":99762.7,"v":143900,"usd":1.44276694}
{"ts":1746698100000,"o":99762.7,"h":99800,"l":99762.8,"c":99799.9,"v":401600,"usd":4.02474536}
{"ts":1746698160000,"o":99799.9,"h":99800,"l":99790,"c":99799.8,"v":31700,"usd":0.3176409}
{"ts":1746698220000,"o":99799.8,"h":99799.8,"l":99760,"c":99760,"v":223800,"usd":2.24319089}
{"ts":1746698280000,"o":99760,"h":99755,"l":99746.9,"c":99747,"v":22600,"usd":0.22656272}
{"ts":1746698340000,"o":99747,"h":99753.9,"l":99753.8,"c":99753.8,"v":102400,"usd":1.02652928}
{"ts":1746698400000,"o":99753.8,"h":99814.6,"l":99735,"c":99784.8,"v":276400,"usd":2.77034346}
{"ts":1746698460000,"o":99784.8,"h":99784.8,"l":99704.3,"c":99714.6,"v":417800,"usd":4.18780143}
{"ts":1746698520000,"o":99714.6,"h":99755.3,"l":99718.9,"c":99741.2,"v":75000,"usd":0.75195906}
{"ts":1746698580000,"o":99741.2,"h":99779.2,"l":99734,"c":99734,"v":144800,"usd":1.45161176}
{"ts":1746698640000,"o":99734,"h":99736.8,"l":99725.6,"c":99725.6,"v":2100,"usd":0.0210572}
{"ts":1746698700000,"o":99725.6,"h":99799.9,"l":99737.6,"c":99798.1,"v":87100,"usd":0.87299666}
{"ts":1746698760000,"o":99798.1,"h":99805.8,"l":99798,"c":99805.8,"v":28100,"usd":0.28155331}
{"ts":1746698820000,"o":99805.8,"h":99814.7,"l":99791.9,"c":99814.6,"v":84400,"usd":0.84563317}
{"ts":1746698880000,"o":99814.6,"h":99791.2,"l":99733.6,"c":99733.6,"v":130200,"usd":1.30517839}
{"ts":1746698940000,"o":99733.6,"h":99733.5,"l":99709.1,"c":99709.2,"v":378900,"usd":3.79992425}
{"ts":1746699000000,"o":99709.2,"h":99725.9,"l":99689.2,"c":99689.3,"v":145500,"usd":1.45929256}
{"ts":1746699060000,"o":99689.3,"h":99692.7,"l":99668.3,"c":99684.7,"v":125300,"usd":1.25707951}
{"ts":1746699120000,"o":99684.7,"h":99710,"l":99695.7,"c":99710,"v":10500,"usd":0.10531743}
{"ts":1746699180000,"o":99710,"h":99739.1,"l":99710,"c":99720.9,"v":37300,"usd":0.37400576}
{"ts":1746699240000,"o":99720.9,"h":99737.2,"l":99700,"c":99737.2,"v":20900,"usd":0.20957929}
{"ts":1746699300000,"o":99737.2,"h":99739.9,"l":99686.9,"c":99686.9,"v":218900,"usd":2.19557966}
{"ts":1746699360000,"o":99686.9,"h":99685.4,"l":99680,"c":99685.4,"v":17400,"usd":0.17455084}
{"ts":1746699420000,"o":99685.4,"h":99750,"l":99687.8,"c":99750,"v":147000,"usd":1.47431333}
{"ts":1746699480000,"o":99750,"h":99790,"l":99753.9,"c":99779.4,"v":81900,"usd":0.82099921}
{"ts":1746699540000,"o":99779.4,"h":99828,"l":99779.5,"c":99810.3,"v":92400,"usd":0.92572738}
{"ts":1746699600000,"o":99810.3,"h":99818.3,"l":99801.6,"c":99818.3,"v":15300,"usd":0.15328595}
{"ts":1746699660000,"o":99818.3,"h":99808.1,"l":99787,"c":99787,"v":53000,"usd":0.53104818}
{"ts":1746699720000,"o":99787,"h":99796.8,"l":99780,"c":99780,"v":104300,"usd":1.04523768}
{"ts":1746699780000,"o":99780,"h":99816.7,"l":99780.1,"c":99800.3,"v":77800,"usd":0.77969098}
{"ts":1746699840000,"o":99800.3,"h":99818.9,"l":99800.4,"c":99818.9,"v":546500,"usd":5.47495469}
{"ts":1746699900000,"o":99818.9,"h":99815.7,"l":99815.6,"c":99815.6,"v":10100,"usd":0.10118685}
{"ts":1746699960000,"o":99815.6,"h":99815.6,"l":99815,"c":99815,"v":44600,"usd":0.4468251}
{"ts":1746700020000,"o":99815,"h":99810,"l":99800.1,"c":99800.1,"v":23500,"usd":0.23546487}
{"ts":1746700080000,"o":99800.1,"h":99819.7,"l":99803.4,"c":99819.7,"v":108700,"usd":1.08906194}
{"ts":1746700140000,"o":99819.7,"h":99819.7,"l":99819.7,"c":99819.7,"v":0,"usd":0}
{"ts":1746700200000,"o":99819.7,"h":99829,"l":99810.3,"c":99829,"v":116400,"usd":1.16619461}
{"ts":1746700260000,"o":99829,"h":99821.7,"l":99794.4,"c":99810,"v":46000,"usd":0.46085252}
{"ts":1746700320000,"o":99810,"h":99823.6,"l":99780.1,"c":99793.2,"v":28300,"usd":0.28356844}
{"ts":1746700380000,"o":99793.2,"h":99812.6,"l":99798.6,"c":99812.6,"v":5100,"usd":0.05109792}
{"ts":1746700440000,"o":99812.6,"h":99874.1,"l":99780,"c":99780,"v":531100,"usd":5.3193215}
{"ts":1746700500000,"o":99780,"h":99813.7,"l":99745.2,"c":99745.4,"v":124200,"usd":1.24475196}
{"ts":1746700560000,"o":99745.4,"h":99780.2,"l":99745.5,"c":99758.9,"v":47200,"usd":0.4731044}
{"ts":1746700620000,"o":99758.9,"h":99785.8,"l":99759,"c":99771.5,"v":34600,"usd":0.34678013}
{"ts":1746700680000,"o":99771.5,"h":99765.1,"l":99765.1,"c":99765.1,"v":14800,"usd":0.1483478}
{"ts":1746700740000,"o":99765.1,"h":99768.5,"l":99760,"c":99768.5,"v":41400,"usd":0.41498051}
{"ts":1746700800000,"o":99768.5,"h":99776.6,"l":99740.1,"c":99751.2,"v":130500,"usd":1.3081329}
{"ts":1746700860000,"o":99751.2,"h":99773.2,"l":99750.9,"c":99773.2,"v":3000,"usd":0.03007368}
{"ts":1746700920000,"o":99773.2,"h":99795.1,"l":99770.4,"c":99773.5,"v":31400,"usd":0.31469379}
{"ts":1746700980000,"o":99773.5,"h":99773.2,"l":99773.2,"c":99773.2,"v":10000,"usd":0.100227}
{"ts":1746701040000,"o":99773.2,"h":99775.7,"l":99760.2,"c":99775.7,"v":7300,"usd":0.07317304}
{"ts":1746701100000,"o":99775.7,"h":99762.9,"l":99760,"c":99760.1,"v":160700,"usd":1.61085827}
{"ts":1746701160000,"o":99760.1,"h":99780,"l":99760.4,"c":99780,"v":199700,"usd":2.00172106}
{"ts":1746701220000,"o":99780,"h":99785,"l":99765.2,"c":99765.2,"v":24300,"usd":0.24353778}
{"ts":1746701280000,"o":99765.2,"h":99788.9,"l":99765.2,"c":99769.3,"v":72000,"usd":0.72165495}
{"ts":1746701340000,"o":99769.3,"h":99789.1,"l":99765.3,"c":99765.3,"v":49100,"usd":0.49207699}
{"ts":1746701400000,"o":99765.3,"h":99800.3,"l":99776.8,"c":99800.3,"v":302600,"usd":3.03218661}
{"ts":1746701460000,"o":99800.3,"h":99800.2,"l":99780.9,"c":99787.5,"v":21700,"usd":0.21745112}
{"ts":1746701520000,"o":99787.5,"h":99787.6,"l":99780.7,"c":99787.6,"v":1200,"usd":0.01202605}
{"ts":1746701580000,"o":99787.6,"h":99797.9,"l":99797.8,"c":99797.8,"v":200,"usd":0.00200406}
{"ts":1746701640000,"o":99797.8,"h":99774.8,"l":99768.4,"c":99768.4,"v":16900,"usd":0.16938608}
{"ts":1746701700000,"o":99768.4,"h":99765.2,"l":99765.2,"c":99765.2,"v":101800,"usd":1.0203923}
{"ts":1746701760000,"o":99765.2,"h":99833.2,"l":99773.5,"c":99821.3,"v":286500,"usd":2.87075001}
{"ts":1746701820000,"o":99821.3,"h":99841.6,"l":99826.8,"c":99826.8,"v":22700,"usd":0.22736861}
{"ts":1746701880000,"o":99826.8,"h":99848.9,"l":99820.1,"c":99833.4,"v":243700,"usd":2.44101956}
{"ts":1746701940000,"o":99833.4,"h":99898,"l":99805.5,"c":99816.4,"v":346200,"usd":3.46609946}
{"ts":1746702000000,"o":99816.4,"h":99820.1,"l":99754.3,"c":99782.6,"v":303500,"usd":3.0419795}
{"ts":1746702060000,"o":99782.6,"h":99763.9,"l":99732,"c":99732,"v":220400,"usd":2.20963702}
{"ts":1746702120000,"o":99732,"h":99747.5,"l":99666.1,"c":99678,"v":150100,"usd":1.50559113}
{"ts":1746702180000,"o":99678,"h":99677.9,"l":99644.8,"c":99644.8,"v":84600,"usd":0.84893789}
{"ts":1746702240000,"o":99644.8,"h":99699.9,"l":99640.9,"c":99680.1,"v":94000,"usd":0.94329272}
{"ts":1746702300000,"o":99680.1,"h":99689.7,"l":99671.6,"c":99671.6,"v":24100,"usd":0.2417652}
{"ts":1746702360000,"o":99671.6,"h":99663.9,"l":99649.2,"c":99661.1,"v":211500,"usd":2.12237903}
{"ts":1746702420000,"o":99661.1,"h":99664.9,"l":99638.1,"c":99638.1,"v":26800,"usd":0.26895115}
{"ts":1746702480000,"o":99638.1,"h":99638,"l":99600,"c":99606.8,"v":249500,"usd":2.50458338}
{"ts":1746702540000,"o":99606.8,"h":99630,"l":99614.2,"c":99619.2,"v":148300,"usd":1.48866547}
{"ts":1746702600000,"o":99619.2,"h":99637.6,"l":99619.4,"c":99626.8,"v":27000,"usd":0.27102822}
{"ts":1746702660000,"o":99626.8,"h":99645.3,"l":99625.6,"c":99630,"v":110400,"usd":1.10801442}
{"ts":1746702720000,"o":99630,"h":99654,"l":99632.8,"c":99653.9,"v":57600,"usd":0.57805291}
{"ts":1746702780000,"o":99653.9,"h":99649.4,"l":99632,"c":99632,"v":8700,"usd":0.0873158}
{"ts":1746702840000,"o":99632,"h":99627.1,"l":99615.5,"c":99615.5,"v":128300,"usd":1.28782281}
{"ts":1746702900000,"o":99615.5,"h":99626.4,"l":99595.2,"c":99595.2,"v":913500,"usd":9.17171624}
{"ts":1746702960000,"o":99595.2,"h":99599.7,"l":99587.6,"c":99599.7,"v":42900,"usd":0.43075716}
{"ts":1746703020000,"o":99599.7,"h":99629.9,"l":99600.1,"c":99628.9,"v":177600,"usd":1.78274588}
{"ts":1746703080000,"o":99628.9,"h":99664.7,"l":99622.1,"c":99664.7,"v":955600,"usd":9.58920888}
{"ts":1746703140000,"o":99664.7,"h":99651.8,"l":99630,"c":99630,"v":5000,"usd":0.05017874}
{"ts":1746703200000,"o":99630,"h":99622,"l":99597.6,"c":99597.6,"v":123700,"usd":1.24196649}
{"ts":1746703260000,"o":99597.6,"h":99592,"l":99500,"c":99553.1,"v":1678700,"usd":16.86457309}
{"ts":1746703320000,"o":99553.1,"h":99581.9,"l":99530,"c":99530.1,"v":213000,"usd":2.13951955}
{"ts":1746703380000,"o":99530.1,"h":99538.7,"l":99507.7,"c":99532,"v":206900,"usd":2.07881644}
{"ts":1746703440000,"o":99532,"h":99540.5,"l":99507.4,"c":99507.4,"v":63100,"usd":0.63397856}
{"ts":1746703500000,"o":99507.4,"h":99539.3,"l":99507.7,"c":99539.3,"v":18700,"usd":0.18789519}
{"ts":1746703560000,"o":99539.3,"h":99534.4,"l":99519.9,"c":99522.6,"v":54700,"usd":0.54959041}
{"ts":1746703620000,"o":99522.6,"h":99546.3,"l":99517,"c":99546.2,"v":858800,"usd":8.62768752}
{"ts":1746703680000,"o":99546.2,"h":99523.9,"l":99520.4,"c":99523.9,"v":3000,"usd":0.0301444}
{"ts":1746703740000,"o":99523.9,"h":99523.9,"l":99500.1,"c":99516.9,"v":200500,"usd":2.01479557}
{"ts":1746703800000,"o":99516.9,"h":99500.1,"l":99485.2,"c":99490,"v":1434100,"usd":14.41375034}
{"ts":1746703860000,"o":99490,"h":99501.1,"l":99490.1,"c":99501.1,"v":54100,"usd":0.54371715}
{"ts":1746703920000,"o":99501.1,"h":99514.4,"l":99496.4,"c":99496.4,"v":91700,"usd":0.92155549}
{"ts":1746703980000,"o":99496.4,"h":99495,"l":99480.1,"c":99486.9,"v":83300,"usd":0.8373097}
{"ts":1746704040000,"o":99486.9,"h":99481.2,"l":99451.1,"c":99451.1,"v":100000,"usd":1.00525856}
{"ts":1746704100000,"o":99451.1,"h":99460,"l":99451.1,"c":99451.1,"v":49500,"usd":0.49772634}
{"ts":1746704160000,"o":99451.1,"h":99470.7,"l":99451.1,"c":99461.3,"v":66600,"usd":0.66963772}
{"ts":1746704220000,"o":99461.3,"h":99517,"l":99471.2,"c":99517,"v":138900,"usd":1.39589908}
{"ts":1746704280000,"o":99517,"h":99517,"l":99488,"c":99497.8,"v":29900,"usd":0.30049149}
{"ts":1746704340000,"o":99497.8,"h":99530,"l":99487.7,"c":99530,"v":327900,"usd":3.2950578}
{"ts":1746704400000,"o":99530,"h":99540,"l":99535.8,"c":99540,"v":149700,"usd":1.50396094}
{"ts":1746704460000,"o":99540,"h":99570.9,"l":99548.5,"c":99554.5,"v":47400,"usd":0.47611048}
{"ts":1746704520000,"o":99554.5,"h":99553.2,"l":99553.1,"c":99553.2,"v":101300,"usd":1.01754837}
{"ts":1746704580000,"o":99553.2,"h":99570.5,"l":99551,"c":99551,"v":58400,"usd":0.58661984}
{"ts":1746704640000,"o":99551,"h":99540.1,"l":99504.3,"c":99520,"v":74200,"usd":0.74562228}
{"ts":1746704700000,"o":99520,"h":99540.1,"l":99528.4,"c":99540.1,"v":171700,"usd":1.7249416}
{"ts":1746704760000,"o":99540.1,"h":99569.9,"l":99539.9,"c":99539.9,"v":110300,"usd":1.10798427}
{"ts":1746704820000,"o":99539.9,"h":99539.9,"l":99521,"c":99525.9,"v":57400,"usd":0.5766821}
{"ts":1746704880000,"o":99525.9,"h":99521,"l":99512.8,"c":99512.8,"v":18800,"usd":0.18890622}
{"ts":1746704940000,"o":99512.8,"h":99512.7,"l":99500.1,"c":99500.5,"v":84900,"usd":0.85326102}
{"ts":1746705000000,"o":99500.5,"h":99511.7,"l":99511.7,"c":99511.7,"v":1000,"usd":0.0100491}
{"ts":1746705060000,"o":99511.7,"h":99527.8,"l":99500.7,"c":99527.8,"v":20900,"usd":0.21001638}
{"ts":1746705120000,"o":99527.8,"h":99539.9,"l":99516.4,"c":99539.9,"v":54400,"usd":0.5465308}
{"ts":1746705180000,"o":99539.9,"h":99531.8,"l":99500.1,"c":99500.1,"v":61500,"usd":0.61794609}
{"ts":1746705240000,"o":99500.1,"h":99500,"l":99487.7,"c":99487.7,"v":10700,"usd":0.10754401}
{"ts":1746705300000,"o":99487.7,"h":99487.7,"l":99460,"c":99460,"v":186100,"usd":1.87072007}
{"ts":1746705360000,"o":99460,"h":99460.1,"l":99460,"c":99460.1,"v":42100,"usd":0.42328603}
{"ts":1746705420000,"o":99460.1,"h":99460,"l":99460,"c":99460,"v":17800,"usd":0.17896654}
{"ts":1746705480000,"o":99460,"h":99460.1,"l":99424.9,"c":99441.2,"v":632000,"usd":6.35562552}
{"ts":1746705540000,"o":99441.2,"h":99441.6,"l":99409.7,"c":99409.7,"v":903200,"usd":9.08414786}
{"ts":1746705600000,"o":99409.7,"h":99430.9,"l":99405.2,"c":99405.2,"v":237600,"usd":2.38985408}
{"ts":1746705660000,"o":99405.2,"h":99437,"l":99400.9,"c":99425,"v":235100,"usd":2.36487097}
{"ts":1746705720000,"o":99425,"h":99483.3,"l":99431.8,"c":99447.1,"v":1046100,"usd":10.51803777}
{"ts":1746705780000,"o":99447.1,"h":99447.1,"l":99396.4,"c":99432,"v":861400,"usd":8.66545507}
{"ts":1746705840000,"o":99432,"h":99475.5,"l":99439.4,"c":99460.5,"v":61000,"usd":0.61331098}
{"ts":1746705900000,"o":99460.5,"h":99474.9,"l":99461.1,"c":99461.1,"v":31700,"usd":0.31869856}
{"ts":1746705960000,"o":99461.1,"h":99473.7,"l":99464.1,"c":99473.6,"v":400,"usd":0.00402136}
{"ts":1746706020000,"o":99473.6,"h":99470.6,"l":99451.6,"c":99466.9,"v":26200,"usd":0.2634288}
{"ts":1746706080000,"o":99466.9,"h":99468.5,"l":99405.1,"c":99415.7,"v":58400,"usd":0.58737192}
{"ts":1746706140000,"o":99415.7,"h":99414.9,"l":99405,"c":99414.9,"v":195000,"usd":1.96162256}
{"ts":1746706200000,"o":99414.9,"h":99430,"l":99407.5,"c":99430,"v":83200,"usd":0.83693414}
{"ts":1746706260000,"o":99430,"h":99430,"l":99430,"c":99430,"v":10200,"usd":0.10258446}
{"ts":1746706320000,"o":99430,"h":99430,"l":99430,"c":99430,"v":0,"usd":0}
{"ts":1746706380000,"o":99430,"h":99473.7,"l":99430,"c":99473.7,"v":223600,"usd":2.24823043}
{"ts":1746706440000,"o":99473.7,"h":99475.9,"l":99439.5,"c":99440.1,"v":37600,"usd":0.37806217}
{"ts":1746706500000,"o":99440.1,"h":99440.1,"l":99385.9,"c":99385.9,"v":155400,"usd":1.56330712}
{"ts":1746706560000,"o":99385.9,"h":99410.3,"l":99386,"c":99402.6,"v":52000,"usd":0.52313687}
{"ts":1746706620000,"o":99402.6,"h":99414.7,"l":99397.2,"c":99403.7,"v":22600,"usd":0.22735613}
{"ts":1746706680000,"o":99403.7,"h":99445.1,"l":99419.9,"c":99433.8,"v":116700,"usd":1.17364846}
{"ts":1746706740000,"o":99433.8,"h":99486.7,"l":99433.9,"c":99464.4,"v":86100,"usd":0.86560168}
{"ts":1746706800000,"o":99464.4,"h":99470,"l":99445.9,"c":99459.4,"v":25200,"usd":0.25338924}
{"ts":1746706860000,"o":99459.4,"h":99499.4,"l":99445.9,"c":99499.3,"v":49300,"usd":0.49548305}
{"ts":1746706920000,"o":99499.3,"h":99492.3,"l":99480.6,"c":99492.3,"v":116600,"usd":1.17195488}
{"ts":1746706980000,"o":99492.3,"h":99505.4,"l":99471.9,"c":99471.9,"v":241400,"usd":2.42630284}
{"ts":1746707040000,"o":99471.9,"h":99499.8,"l":99475,"c":99499.8,"v":32000,"usd":0.32163472}
{"ts":1746707100000,"o":99499.8,"h":99542,"l":99499.9,"c":99537.7,"v":48200,"usd":0.48431325}
{"ts":1746707160000,"o":99537.7,"h":99535.6,"l":99467.4,"c":99498,"v":59900,"usd":0.60201083}
{"ts":1746707220000,"o":99498,"h":99500,"l":99498.4,"c":99500,"v":900,"usd":0.00904534}
{"ts":1746707280000,"o":99500,"h":99510,"l":99486.8,"c":99486.8,"v":137800,"usd":1.38480415}
{"ts":1746707340000,"o":99486.8,"h":99500.4,"l":99437.4,"c":99443.3,"v":106000,"usd":1.06565992}
{"ts":1746707400000,"o":99443.3,"h":99444.1,"l":99422.9,"c":99422.9,"v":48300,"usd":0.48575836}
{"ts":1746707460000,"o":99422.9,"h":99457.8,"l":99422.9,"c":99457.7,"v":162500,"usd":1.63424806}
{"ts":1746707520000,"o":99457.7,"h":99490,"l":99430.7,"c":99490,"v":160200,"usd":1.6108017}
{"ts":1746707580000,"o":99490,"h":99566.1,"l":99448.1,"c":99448.1,"v":219700,"usd":2.20773034}
{"ts":1746707640000,"o":99448.1,"h":99509.9,"l":99440.1,"c":99509.9,"v":51100,"usd":0.51359628}
{"ts":1746707700000,"o":99509.9,"h":99505,"l":99475.7,"c":99475.7,"v":33500,"usd":0.33674541}
{"ts":1746707760000,"o":99475.7,"h":99483.2,"l":99356.6,"c":99356.6,"v":255600,"usd":2.57157325}
{"ts":1746707820000,"o":99356.6,"h":99369.9,"l":99333.6,"c":99361.3,"v":196000,"usd":1.97295581}
{"ts":1746707880000,"o":99361.3,"h":99350,"l":99281.7,"c":99329.9,"v":1183400,"usd":11.91431498}
{"ts":1746707940000,"o":99329.9,"h":99353,"l":99302.9,"c":99315,"v":78700,"usd":0.79235686}
{"ts":1746708000000,"o":99315,"h":99325.3,"l":99284.5,"c":99284.5,"v":248000,"usd":2.49719937}
{"ts":1746708060000,"o":99284.5,"h":99310.3,"l":99260.7,"c":99310.3,"v":70000,"usd":0.70509991}
{"ts":1746708120000,"o":99310.3,"h":99283.7,"l":99278.4,"c":99283.5,"v":8800,"usd":0.0886351}
{"ts":1746708180000,"o":99283.5,"h":99293,"l":99265.1,"c":99278,"v":21600,"usd":0.21755374}
{"ts":1746708240000,"o":99278,"h":99278,"l":99248.1,"c":99264.7,"v":101800,"usd":1.0256869}
{"ts":1746708300000,"o":99264.7,"h":99292.9,"l":99253.3,"c":99292.9,"v":86000,"usd":0.86632142}
{"ts":1746708360000,"o":99292.9,"h":99333.3,"l":99277.7,"c":99310.1,"v":882800,"usd":8.89077481}
{"ts":1746708420000,"o":99310.1,"h":99346.3,"l":99323.3,"c":99346.3,"v":38700,"usd":0.38957519}
{"ts":1746708480000,"o":99346.3,"h":99342.3,"l":99320.7,"c":99320.7,"v":226400,"usd":2.27900044}
{"ts":1746708540000,"o":99320.7,"h":99380,"l":99320.7,"c":99324.8,"v":532400,"usd":5.35836863}
{"ts":1746708600000,"o":99324.8,"h":99394.8,"l":99320.1,"c":99394.8,"v":43100,"usd":0.4338211}
{"ts":1746708660000,"o":99394.8,"h":99448.4,"l":99390.9,"c":99445.3,"v":54700,"usd":0.55024507}
{"ts":1746708720000,"o":99445.3,"h":99448.4,"l":99428.7,"c":99444.6,"v":48900,"usd":0.49174769}
{"ts":1746708780000,"o":99444.6,"h":99420,"l":99385.3,"c":99385.3,"v":19000,"usd":0.19114482}
{"ts":1746708840000,"o":99385.3,"h":99380,"l":99350.4,"c":99350.4,"v":111700,"usd":1.12408339}
{"ts":1746708900000,"o":99350.4,"h":99364.6,"l":99349.9,"c":99359.8,"v":45900,"usd":0.46198279}
{"ts":1746708960000,"o":99359.8,"h":99393.6,"l":99348.3,"c":99393.6,"v":117700,"usd":1.18446517}
{"ts":1746709020000,"o":99393.6,"h":99392.7,"l":99360,"c":99360,"v":25000,"usd":0.25156826}
{"ts":1746709080000,"o":99360,"h":99355.4,"l":99283.1,"c":99297.5,"v":47300,"usd":0.47626324}
{"ts":1746709140000,"o":99297.5,"h":99273,"l":99259.2,"c":99268.2,"v":52100,"usd":0.52485514}
{"ts":1746709200000,"o":99268.2,"h":99279.9,"l":99265.2,"c":99279.9,"v":56700,"usd":0.57114398}
{"ts":1746709260000,"o":99279.9,"h":99310.4,"l":99280,"c":99310.4,"v":9200,"usd":0.09264596}
{"ts":1746709320000,"o":99310.4,"h":99350,"l":99317.3,"c":99323.1,"v":50600,"usd":0.50941071}
{"ts":1746709380000,"o":99323.1,"h":99389.9,"l":99327.6,"c":99389.9,"v":21700,"usd":0.21837701}
{"ts":1746709440000,"o":99389.9,"h":99369.3,"l":99369.2,"c":99369.2,"v":4600,"usd":0.0462921}
{"ts":1746709500000,"o":99369.2,"h":99384.8,"l":99343.2,"c":99384.8,"v":83600,"usd":0.84136989}
{"ts":1746709560000,"o":99384.8,"h":99390,"l":99307.1,"c":99333.4,"v":47100,"usd":0.47421947}
{"ts":1746709620000,"o":99333.4,"h":99319,"l":99283.2,"c":99283.2,"v":9600,"usd":0.09667478}
{"ts":1746709680000,"o":99283.2,"h":99299.9,"l":99275,"c":99281.5,"v":107100,"usd":1.07880773}
{"ts":1746709740000,"o":99281.5,"h":99281.6,"l":99244.3,"c":99244.3,"v":122900,"usd":1.23801253}
{"ts":1746709800000,"o":99244.3,"h":99270.1,"l":99243.1,"c":99270,"v":56000,"usd":0.56418466}
{"ts":1746709860000,"o":99270,"h":99279.9,"l":99261,"c":99272.3,"v":5500,"usd":0.05540071}
{"ts":1746709920000,"o":99272.3,"h":99290.6,"l":99279.8,"c":99290.2,"v":22800,"usd":0.22964261}
{"ts":1746709980000,"o":99290.2,"h":99290.1,"l":99265.6,"c":99274.4,"v":64000,"usd":0.64467864}
{"ts":1746710040000,"o":99274.4,"h":99260.1,"l":99260,"c":99260,"v":19800,"usd":0.19947677}
{"ts":1746710100000,"o":99260,"h":99279.9,"l":99248.9,"c":99279.9,"v":246100,"usd":2.47942765}
{"ts":1746710160000,"o":99279.9,"h":99265.5,"l":99249.1,"c":99249.1,"v":15300,"usd":0.15415565}
{"ts":1746710220000,"o":99249.1,"h":99279.9,"l":99248.9,"c":99271.9,"v":69100,"usd":0.69621177}
{"ts":1746710280000,"o":99271.9,"h":99293.2,"l":99259.6,"c":99293.2,"v":22300,"usd":0.224616}
{"ts":1746710340000,"o":99293.2,"h":99336.5,"l":99281.7,"c":99281.7,"v":75500,"usd":0.76022118}
{"ts":1746710400000,"o":99281.7,"h":99335.5,"l":99279.9,"c":99335.5,"v":153800,"usd":1.5488252}
{"ts":1746710460000,"o":99335.5,"h":99349.9,"l":99331.8,"c":99341.2,"v":132600,"usd":1.3348945}
{"ts":1746710520000,"o":99341.2,"h":99347.8,"l":99340.5,"c":99340.5,"v":3800,"usd":0.03825116}
{"ts":1746710580000,"o":99340.5,"h":99349,"l":99326.5,"c":99349,"v":5100,"usd":0.0513375}
{"ts":1746710640000,"o":99349,"h":99350,"l":99336,"c":99336,"v":108400,"usd":1.09109252}
{"ts":1746710700000,"o":99336,"h":99399.9,"l":99336,"c":99367.2,"v":117100,"usd":1.1786092}
{"ts":1746710760000,"o":99367.2,"h":99399.9,"l":99362.6,"c":99391.9,"v":51000,"usd":0.51312475}
{"ts":1746710820000,"o":99391.9,"h":99420,"l":99384.5,"c":99403.4,"v":102900,"usd":1.03516862}
{"ts":1746710880000,"o":99403.4,"h":99404.6,"l":99386.3,"c":99386.3,"v":13600,"usd":0.13682506}
{"ts":1746710940000,"o":99386.3,"h":99391.8,"l":99380.3,"c":99391.8,"v":101900,"usd":1.02523832}
{"ts":1746711000000,"o":99391.8,"h":99419.9,"l":99391.9,"c":99404.2,"v":109700,"usd":1.1036993}
{"ts":1746711060000,"o":99404.2,"h":99478.5,"l":99343.7,"c":99473.6,"v":287500,"usd":2.89227196}
{"ts":1746711120000,"o":99473.6,"h":99494.8,"l":99433.2,"c":99450,"v":149500,"usd":1.50316848}
{"ts":1746711180000,"o":99450,"h":99468.9,"l":99342.8,"c":99360,"v":156600,"usd":1.5753487}
{"ts":1746711240000,"o":99360,"h":99411.7,"l":99340.3,"c":99380,"v":269000,"usd":2.70705508}
{"ts":1746711300000,"o":99380,"h":99499.9,"l":99386.5,"c":99466.8,"v":172400,"usd":1.7332506}
{"ts":1746711360000,"o":99466.8,"h":99600,"l":99443.3,"c":99599.8,"v":380800,"usd":3.82554023}
{"ts":1746711420000,"o":99599.8,"h":99671.6,"l":99569.8,"c":99612.2,"v":1260200,"usd":12.64692131}
{"ts":1746711480000,"o":99612.2,"h":99610,"l":99536.4,"c":99548.9,"v":256200,"usd":2.57268813}
{"ts":1746711540000,"o":99548.9,"h":99531.9,"l":99272.1,"c":99310,"v":962000,"usd":9.68282278}
{"ts":1746711600000,"o":99310,"h":99354.6,"l":99272.1,"c":99309.2,"v":362700,"usd":3.65288625}
{"ts":1746711660000,"o":99309.2,"h":99300,"l":99187.6,"c":99300,"v":896100,"usd":9.03050969}
{"ts":1746711720000,"o":99300,"h":99333.5,"l":99246.3,"c":99333.5,"v":156400,"usd":1.57523196}
{"ts":1746711780000,"o":99333.5,"h":99400,"l":99283.1,"c":99283.1,"v":163000,"usd":1.64086487}
{"ts":1746711840000,"o":99283.1,"h":99309.9,"l":99271,"c":99305.2,"v":127100,"usd":1.27997054}
{"ts":1746711900000,"o":99305.2,"h":99301.1,"l":99280.1,"c":99289.9,"v":12800,"usd":0.12890978}
{"ts":1746711960000,"o":99289.9,"h":99304.9,"l":99258.1,"c":99292.6,"v":140600,"usd":1.41611327}
{"ts":1746712020000,"o":99292.6,"h":99290,"l":99203.4,"c":99203.4,"v":265400,"usd":2.67381877}
{"ts":1746712080000,"o":99203.4,"h":99208.2,"l":99115.4,"c":99180,"v":2389500,"usd":24.09316979}
{"ts":1746712140000,"o":99180,"h":99184.1,"l":99088.2,"c":99133.3,"v":278200,"usd":2.80640904}
{"ts":1746712200000,"o":99133.3,"h":99119.2,"l":99078.1,"c":99101.8,"v":501000,"usd":5.05566291}
{"ts":1746712260000,"o":99101.8,"h":99198.8,"l":99109.4,"c":99187.9,"v":295400,"usd":2.97876722}
{"ts":1746712320000,"o":99187.9,"h":99288.8,"l":99174.8,"c":99275.2,"v":575100,"usd":5.79548893}
{"ts":1746712380000,"o":99275.2,"h":99335.7,"l":99224,"c":99250,"v":1259100,"usd":12.68029566}
{"ts":1746712440000,"o":99250,"h":99299.5,"l":99226,"c":99282,"v":55200,"usd":0.55608452}
{"ts":1746712500000,"o":99282,"h":99293.5,"l":99250.3,"c":99250.3,"v":227300,"usd":2.28923172}
{"ts":1746712560000,"o":99250.3,"h":99320,"l":99219.5,"c":99320,"v":312500,"usd":3.14767893}
{"ts":1746712620000,"o":99320,"h":99409.8,"l":99315.5,"c":99349,"v":343900,"usd":3.46014448}
{"ts":1746712680000,"o":99349,"h":99360,"l":99342.3,"c":99360,"v":33700,"usd":0.33922968}
{"ts":1746712740000,"o":99360,"h":99360,"l":99240,"c":99258.3,"v":267500,"usd":2.69438664}
{"ts":1746712800000,"o":99258.3,"h":99290.7,"l":99247.4,"c":99289,"v":79900,"usd":0.804973}
{"ts":1746712860000,"o":99289,"h":99319,"l":99240.1,"c":99319,"v":237400,"usd":2.3918252}
{"ts":1746712920000,"o":99319,"h":99306.2,"l":99259.8,"c":99280.3,"v":110100,"usd":1.10885549}
{"ts":1746712980000,"o":99280.3,"h":99370.2,"l":99279.8,"c":99358.2,"v":235700,"usd":2.37275763}
{"ts":1746713040000,"o":99358.2,"h":99396.6,"l":99357.1,"c":99389.4,"v":358600,"usd":3.6084432}
{"ts":1746713100000,"o":99389.4,"h":99414.6,"l":99340.1,"c":99340.1,"v":228900,"usd":2.30323848}
{"ts":1746713160000,"o":99340.1,"h":99389.6,"l":99333,"c":99386.8,"v":309400,"usd":3.1136942}
{"ts":1746713220000,"o":99386.8,"h":99390,"l":99363,"c":99390,"v":27800,"usd":0.27972734}
{"ts":1746713280000,"o":99390,"h":99439.9,"l":99347.6,"c":99439.9,"v":167200,"usd":1.68229519}
{"ts":1746713340000,"o":99439.9,"h":99439.9,"l":99280.1,"c":99361.1,"v":350600,"usd":3.52864431}
{"ts":1746713400000,"o":99361.1,"h":99361,"l":99288.4,"c":99330,"v":64400,"usd":0.64837718}
{"ts":1746713460000,"o":99330,"h":99438.7,"l":99329.5,"c":99401.8,"v":150100,"usd":1.51050108}
{"ts":1746713520000,"o":99401.8,"h":99420,"l":99264.5,"c":99264.5,"v":245200,"usd":2.46809341}
{"ts":1746713580000,"o":99264.5,"h":99290,"l":99106.8,"c":99176.5,"v":9109100,"usd":91.8471859}
{"ts":1746713640000,"o":99176.5,"h":99259.4,"l":99162,"c":99240.9,"v":598800,"usd":6.03609711}
{"ts":1746713700000,"o":99240.9,"h":99236.4,"l":99117.5,"c":99146.8,"v":6606100,"usd":66.62414472}
{"ts":1746713760000,"o":99146.8,"h":99228.2,"l":99146.8,"c":99227.8,"v":500800,"usd":5.04904675}
{"ts":1746713820000,"o":99227.8,"h":99247.5,"l":99131,"c":99222.3,"v":2446700,"usd":24.6693398}
{"ts":1746713880000,"o":99222.3,"h":99343,"l":99237.9,"c":99343,"v":372800,"usd":3.75525823}
{"ts":1746713940000,"o":99343,"h":99393.1,"l":99300.2,"c":99327.6,"v":1155500,"usd":11.6296267}
{"ts":1746714000000,"o":99327.6,"h":99351.2,"l":99293.5,"c":99340,"v":870100,"usd":8.76058387}
{"ts":1746714060000,"o":99340,"h":99398,"l":99349.4,"c":99383.3,"v":316800,"usd":3.18780488}
{"ts":1746714120000,"o":99383.3,"h":99410,"l":99372.7,"c":99409.9,"v":185600,"usd":1.86737159}
{"ts":1746714180000,"o":99409.9,"h":99438.3,"l":99409.5,"c":99413.2,"v":409300,"usd":4.11668082}
{"ts":1746714240000,"o":99413.2,"h":99439.9,"l":99367.3,"c":99367.3,"v":182300,"usd":1.8338158}
{"ts":1746714300000,"o":99367.3,"h":99400,"l":99350.3,"c":99390,"v":221000,"usd":2.22383255}
{"ts":1746714360000,"o":99390,"h":99485.4,"l":99403.1,"c":99468.8,"v":174600,"usd":1.75559453}
{"ts":1746714420000,"o":99468.8,"h":99479.9,"l":99462.9,"c":99479.9,"v":46400,"usd":0.46645897}
{"ts":1746714480000,"o":99479.9,"h":99507.6,"l":99472.7,"c":99474,"v":228600,"usd":2.29771957}
{"ts":1746714540000,"o":99474,"h":99473.9,"l":99388.1,"c":99400.1,"v":102900,"usd":1.03495007}
{"ts":1746714600000,"o":99400.1,"h":99466.2,"l":99410,"c":99462.5,"v":85300,"usd":0.85780367}
{"ts":1746714660000,"o":99462.5,"h":99537.5,"l":99466.2,"c":99537.5,"v":152900,"usd":1.53668783}
{"ts":1746714720000,"o":99537.5,"h":99588.4,"l":99523.7,"c":99578.4,"v":549300,"usd":5.51747706}
{"ts":1746714780000,"o":99578.4,"h":99677,"l":99566.9,"c":99666.4,"v":1215600,"usd":12.19785436}
{"ts":1746714840000,"o":99666.4,"h":99773.2,"l":99653.5,"c":99747.6,"v":1787200,"usd":17.91988388}
{"ts":1746714900000,"o":99747.6,"h":99755.1,"l":99704.2,"c":99729.1,"v":75700,"usd":0.75900931}
{"ts":1746714960000,"o":99729.1,"h":99759.9,"l":99643.3,"c":99643.3,"v":179700,"usd":1.80258496}
{"ts":1746715020000,"o":99643.3,"h":99663.6,"l":99590.2,"c":99602.2,"v":89000,"usd":0.89342179}
{"ts":1746715080000,"o":99602.2,"h":99605.1,"l":99540.2,"c":99568.9,"v":71500,"usd":0.71807758}
{"ts":1746715140000,"o":99568.9,"h":99610.8,"l":99559,"c":99583.9,"v":44900,"usd":0.45086292}
{"ts":1746715200000,"o":99583.9,"h":99609.9,"l":99546.2,"c":99546.2,"v":155100,"usd":1.5575651}
{"ts":1746715260000,"o":99546.2,"h":99564,"l":99500.2,"c":99564,"v":69100,"usd":0.69434521}
{"ts":1746715320000,"o":99564,"h":99587.4,"l":99539.8,"c":99570,"v":106600,"usd":1.07078593}
{"ts":1746715380000,"o":99570,"h":99579.9,"l":99538.2,"c":99564.9,"v":40100,"usd":0.40278366}
{"ts":1746715440000,"o":99564.9,"h":99617,"l":99482.7,"c":99482.7,"v":813300,"usd":8.17185673}
{"ts":1746715500000,"o":99482.7,"h":99600,"l":99470.1,"c":99600,"v":148800,"usd":1.49489504}
{"ts":1746715560000,"o":99600,"h":99600,"l":99553.9,"c":99567.9,"v":47900,"usd":0.48102195}
{"ts":1746715620000,"o":99567.9,"h":99592.7,"l":99501.2,"c":99592.7,"v":154900,"usd":1.55654745}
{"ts":1746715680000,"o":99592.7,"h":99648.6,"l":99577.9,"c":99600,"v":33700,"usd":0.33832582}
{"ts":1746715740000,"o":99600,"h":99670.9,"l":99546,"c":99663.7,"v":34300,"usd":0.34430996}
{"ts":1746715800000,"o":99663.7,"h":99650,"l":99623.9,"c":99629.8,"v":38100,"usd":0.38239733}
{"ts":1746715860000,"o":99629.8,"h":99761,"l":99612.9,"c":99761,"v":242900,"usd":2.43619357}
{"ts":1746715920000,"o":99761,"h":99800,"l":99757,"c":99790.8,"v":684300,"usd":6.85820165}
{"ts":1746715980000,"o":99790.8,"h":99803.5,"l":99757.9,"c":99758.5,"v":167500,"usd":1.67864502}
{"ts":1746716040000,"o":99758.5,"h":99796.5,"l":99672.7,"c":99672.7,"v":370300,"usd":3.71290166}
{"ts":1746716100000,"o":99672.7,"h":99700.4,"l":99578.6,"c":99596.7,"v":959800,"usd":9.63583602}
{"ts":1746716160000,"o":99596.7,"h":99606.9,"l":99392.7,"c":99410.4,"v":234300,"usd":2.35625568}
{"ts":1746716220000,"o":99410.4,"h":99460.1,"l":99360.1,"c":99387.9,"v":448700,"usd":4.51443491}
{"ts":1746716280000,"o":99387.9,"h":99520,"l":99387.2,"c":99520,"v":55500,"usd":0.55812272}
{"ts":1746716340000,"o":99520,"h":99516.7,"l":99425.2,"c":99435,"v":260700,"usd":2.62131584}
{"ts":1746716400000,"o":99435,"h":99461.3,"l":99327.2,"c":99345.4,"v":291900,"usd":2.93714939}
{"ts":1746716460000,"o":99345.4,"h":99429.5,"l":99308.2,"c":99408.1,"v":134000,"usd":1.34893951}
{"ts":1746716520000,"o":99408.1,"h":99459.9,"l":99375.6,"c":99440,"v":135900,"usd":1.3668333}
{"ts":1746716580000,"o":99440,"h":99480.9,"l":99390.5,"c":99399.6,"v":470000,"usd":4.72775826}
{"ts":1746716640000,"o":99399.6,"h":99420,"l":99321.2,"c":99369.9,"v":144000,"usd":1.44929919}
{"ts":1746716700000,"o":99369.9,"h":99361.2,"l":99267,"c":99334.4,"v":422700,"usd":4.25715601}
{"ts":1746716760000,"o":99334.4,"h":99439.9,"l":99291.1,"c":99432.2,"v":154800,"usd":1.55819915}
{"ts":1746716820000,"o":99432.2,"h":99522.1,"l":99406.8,"c":99499.9,"v":332700,"usd":3.34404001}
{"ts":1746716880000,"o":99499.9,"h":99519.9,"l":99476.7,"c":99509.9,"v":49700,"usd":0.49957121}
{"ts":1746716940000,"o":99509.9,"h":99539.9,"l":99495.1,"c":99512.5,"v":37000,"usd":0.37181877}
{"ts":1746717000000,"o":99512.5,"h":99607.5,"l":99494.1,"c":99607.5,"v":333100,"usd":3.34696111}
{"ts":1746717060000,"o":99607.5,"h":99647,"l":99596.1,"c":99630.6,"v":33200,"usd":0.33326693}
{"ts":1746717120000,"o":99630.6,"h":99650,"l":99590,"c":99592.3,"v":156000,"usd":1.56615971}
{"ts":1746717180000,"o":99592.3,"h":99608.6,"l":99586.2,"c":99586.2,"v":86100,"usd":0.86451254}
{"ts":1746717240000,"o":99586.2,"h":99643.3,"l":99586.2,"c":99643.3,"v":147000,"usd":1.47571659}
{"ts":1746717300000,"o":99643.3,"h":99746.3,"l":99657,"c":99704.5,"v":65000,"usd":0.65196863}
{"ts":1746717360000,"o":99704.5,"h":99739.8,"l":99671.5,"c":99702.9,"v":71100,"usd":0.71317575}
{"ts":1746717420000,"o":99702.9,"h":99719.8,"l":99671.6,"c":99719.8,"v":49000,"usd":0.49151876}
{"ts":1746717480000,"o":99719.8,"h":99735.9,"l":99700.7,"c":99735.9,"v":39400,"usd":0.39510242}
{"ts":1746717540000,"o":99735.9,"h":99735.8,"l":99709.7,"c":99709.7,"v":27700,"usd":0.27778052}
{"ts":1746717600000,"o":99709.7,"h":99740,"l":99716,"c":99740,"v":77300,"usd":0.77506546}
{"ts":1746717660000,"o":99740,"h":99855.8,"l":99740,"c":99844.6,"v":273500,"usd":2.74043795}
{"ts":1746717720000,"o":99844.6,"h":100195.4,"l":99636.2,"c":99681,"v":12082100,"usd":120.86929541}
{"ts":1746717780000,"o":99681,"h":99898,"l":99647.9,"c":99891.5,"v":754700,"usd":7.56769509}
{"ts":1746717840000,"o":99891.5,"h":99970.8,"l":99801.3,"c":99934,"v":840100,"usd":8.41112127}
{"ts":1746717900000,"o":99934,"h":100744,"l":99922.6,"c":100428.2,"v":21508700,"usd":214.53145456}
{"ts":1746717960000,"o":100428.2,"h":100558,"l":100349.7,"c":100459,"v":2844900,"usd":28.31505055}
{"ts":1746718020000,"o":100459,"h":100699.8,"l":100437.6,"c":100505.5,"v":1466400,"usd":14.58122228}
{"ts":1746718080000,"o":100505.5,"h":100638.9,"l":100475.8,"c":100638.9,"v":367200,"usd":3.65177248}
{"ts":1746718140000,"o":100638.9,"h":100878.6,"l":100608.3,"c":100844.9,"v":2205100,"usd":21.88453783}
{"ts":1746718200000,"o":100844.9,"h":100881.6,"l":100590.8,"c":100614,"v":937100,"usd":9.30566836}
{"ts":1746718260000,"o":100614,"h":100612.5,"l":100414.5,"c":100494.6,"v":732300,"usd":7.28665826}
{"ts":1746718320000,"o":100494.6,"h":100510,"l":100441.4,"c":100484.2,"v":345900,"usd":3.44287583}
{"ts":1746718380000,"o":100484.2,"h":100778.7,"l":100496.9,"c":100716,"v":368100,"usd":3.65673139}
{"ts":1746718440000,"o":100716,"h":100798.3,"l":100600,"c":100641.2,"v":1225300,"usd":12.16138541}
{"ts":1746718500000,"o":100641.2,"h":100684.1,"l":100598.4,"c":100615,"v":282400,"usd":2.80638948}
{"ts":1746718560000,"o":100615,"h":100688.6,"l":100612.3,"c":100657.8,"v":361700,"usd":3.59356616}
{"ts":1746718620000,"o":100657.8,"h":100661.6,"l":100564.6,"c":100650.4,"v":1265400,"usd":12.57814933}
{"ts":1746718680000,"o":100650.4,"h":100767.4,"l":100606.8,"c":100767.4,"v":98100,"usd":0.97440493}
{"ts":1746718740000,"o":100767.4,"h":100825.6,"l":100634.8,"c":100641.3,"v":2142400,"usd":21.26084016}
{"ts":1746718800000,"o":100641.3,"h":100986,"l":100653.8,"c":100973.7,"v":3828000,"usd":38.00168836}
{"ts":1746718860000,"o":100973.7,"h":101212.6,"l":100926.4,"c":101212.6,"v":5610000,"usd":55.46869194}
{"ts":1746718920000,"o":101212.6,"h":101386.9,"l":101133.3,"c":101268.6,"v":3411800,"usd":33.70368578}
{"ts":1746718980000,"o":101268.6,"h":101498.1,"l":101203.8,"c":101425.3,"v":2271600,"usd":22.40180929}
{"ts":1746719040000,"o":101425.3,"h":101500,"l":101285.2,"c":101489,"v":2171600,"usd":21.41988693}
{"ts":1746719100000,"o":101489,"h":101497.4,"l":101207.6,"c":101257.4,"v":418600,"usd":4.13118675}
{"ts":1746719160000,"o":101257.4,"h":101331,"l":101093.1,"c":101182.2,"v":523100,"usd":5.16869046}
{"ts":1746719220000,"o":101182.2,"h":101345.8,"l":101161.5,"c":101225.9,"v":410400,"usd":4.05257696}
{"ts":1746719280000,"o":101225.9,"h":101275.5,"l":101169.8,"c":101231.8,"v":207300,"usd":2.04827355}
{"ts":1746719340000,"o":101231.8,"h":101384.9,"l":101223,"c":101344.3,"v":758800,"usd":7.49041362}
{"ts":1746719400000,"o":101344.3,"h":101411,"l":101301.9,"c":101319.8,"v":1575500,"usd":15.54769258}
{"ts":1746719460000,"o":101319.8,"h":101417.4,"l":101306.3,"c":101399.9,"v":2155000,"usd":21.26507394}
{"ts":1746719520000,"o":101399.9,"h":101411.2,"l":101205,"c":101264.3,"v":877600,"usd":8.6616743}
{"ts":1746719580000,"o":101264.3,"h":101258.5,"l":100779.2,"c":100812.6,"v":14495300,"usd":143.4571789}
{"ts":1746719640000,"o":100812.6,"h":100877,"l":100660.1,"c":100861.3,"v":917500,"usd":9.1076983}
{"ts":1746719700000,"o":100861.3,"h":100858.7,"l":100748.8,"c":100827.1,"v":1263200,"usd":12.53020273}
{"ts":1746719760000,"o":100827.1,"h":100838.4,"l":100694.1,"c":100814.6,"v":803100,"usd":7.97112337}
{"ts":1746719820000,"o":100814.6,"h":100843.3,"l":100696.3,"c":100784.3,"v":315500,"usd":3.13158728}
{"ts":1746719880000,"o":100784.3,"h":100868.3,"l":100775,"c":100799.8,"v":1164400,"usd":11.54749865}
{"ts":1746719940000,"o":100799.8,"h":100834.8,"l":100741,"c":100759.1,"v":137100,"usd":1.36019668}
{"ts":1746720000000,"o":100759.1,"h":100795.6,"l":100667.3,"c":100740.1,"v":324700,"usd":3.22321254}
{"ts":1746720060000,"o":100740.1,"h":100963.7,"l":100736.7,"c":100958.1,"v":927000,"usd":9.19057071}
{"ts":1746720120000,"o":100958.1,"h":100974.9,"l":100739.1,"c":100808,"v":493100,"usd":4.88952776}
{"ts":1746720180000,"o":100808,"h":100822.2,"l":100634.6,"c":100674.8,"v":1771300,"usd":17.59399314}
{"ts":1746720240000,"o":100674.8,"h":100686.9,"l":100563.4,"c":100639.7,"v":442200,"usd":4.39475862}
{"ts":1746720300000,"o":100639.7,"h":100653.6,"l":100540,"c":100570.6,"v":651700,"usd":6.47847182}
{"ts":1746720360000,"o":100570.6,"h":100665.9,"l":100600.3,"c":100637.6,"v":497200,"usd":4.94072443}
{"ts":1746720420000,"o":100637.6,"h":100790.3,"l":100643.9,"c":100783.2,"v":530800,"usd":5.26858026}
{"ts":1746720480000,"o":100783.2,"h":100811.9,"l":100731.3,"c":100759.9,"v":129300,"usd":1.28308664}
{"ts":1746720540000,"o":100759.9,"h":100829.9,"l":100758.6,"c":100768.6,"v":386100,"usd":3.83045155}
{"ts":1746720600000,"o":100768.6,"h":100919.9,"l":100775,"c":100919.9,"v":170100,"usd":1.68675261}
{"ts":1746720660000,"o":100919.9,"h":100964,"l":100899,"c":100926,"v":227000,"usd":2.24882284}
{"ts":1746720720000,"o":100926,"h":100940.6,"l":100814.7,"c":100814.7,"v":179700,"usd":1.78221195}
{"ts":1746720780000,"o":100814.7,"h":100963.9,"l":100800,"c":100938.8,"v":353500,"usd":3.5043947}
{"ts":1746720840000,"o":100938.8,"h":100960.2,"l":100885.2,"c":100960.1,"v":62900,"usd":0.62319751}
{"ts":1746720900000,"o":100960.1,"h":100960.3,"l":100910,"c":100941,"v":174900,"usd":1.7326626}
{"ts":1746720960000,"o":100941,"h":101023.5,"l":100941.1,"c":100998.1,"v":1409600,"usd":13.96078549}
{"ts":1746721020000,"o":100998.1,"h":101104,"l":100989.6,"c":101090.2,"v":606500,"usd":6.00133835}
{"ts":1746721080000,"o":101090.2,"h":101124.6,"l":100975.3,"c":101005,"v":311800,"usd":3.08607198}
{"ts":1746721140000,"o":101005,"h":101004.9,"l":100948.9,"c":100983,"v":184500,"usd":1.82705952}
{"ts":1746721200000,"o":100983,"h":101090,"l":100992,"c":101044.4,"v":238900,"usd":2.3645901}
{"ts":1746721260000,"o":101044.4,"h":101091.8,"l":101020.3,"c":101021,"v":134000,"usd":1.3261933}
{"ts":1746721320000,"o":101021,"h":101039.9,"l":100889.9,"c":100895,"v":233100,"usd":2.30882158}
{"ts":1746721380000,"o":100895,"h":100934.1,"l":100867.7,"c":100872.8,"v":349100,"usd":3.45989408}
{"ts":1746721440000,"o":100872.8,"h":100971,"l":100872.1,"c":100960,"v":90900,"usd":0.90046247}
{"ts":1746721500000,"o":100960,"h":100919.5,"l":100854.1,"c":100912.5,"v":94000,"usd":0.93174234}
{"ts":1746721560000,"o":100912.5,"h":100918.4,"l":100805.6,"c":100851.4,"v":386900,"usd":3.83699617}
{"ts":1746721620000,"o":100851.4,"h":100837.5,"l":100762.7,"c":100817.9,"v":1209500,"usd":11.99889611}
{"ts":1746721680000,"o":100817.9,"h":100868.9,"l":100816.5,"c":100840.5,"v":587300,"usd":5.82459476}
{"ts":1746721740000,"o":100840.5,"h":100875.9,"l":100807.2,"c":100850,"v":216700,"usd":2.14876081}
{"ts":1746721800000,"o":100850,"h":100873.1,"l":100817.6,"c":100840.8,"v":205700,"usd":2.0398766}
{"ts":1746721860000,"o":100840.8,"h":100858.1,"l":100752.8,"c":100830.6,"v":244500,"usd":2.42536293}
{"ts":1746721920000,"o":100830.6,"h":100854.3,"l":100799.3,"c":100799.3,"v":141700,"usd":1.40566906}
{"ts":1746721980000,"o":100799.3,"h":100783.5,"l":100727.3,"c":100727.3,"v":302900,"usd":3.00601074}
{"ts":1746722040000,"o":100727.3,"h":100858.4,"l":100706,"c":100835.2,"v":179800,"usd":1.78412471}
{"ts":1746722100000,"o":100835.2,"h":100942.8,"l":100835.3,"c":100929.8,"v":1189000,"usd":11.786779}
{"ts":1746722160000,"o":100929.8,"h":100972.6,"l":100917.6,"c":100963.1,"v":233700,"usd":2.3154576}
{"ts":1746722220000,"o":100963.1,"h":100989,"l":100960.1,"c":100981.8,"v":130800,"usd":1.29534451}
{"ts":1746722280000,"o":100981.8,"h":101057.1,"l":100955.6,"c":101048.1,"v":210800,"usd":2.08706675}
{"ts":1746722340000,"o":101048.1,"h":101083.4,"l":101015.7,"c":101070.6,"v":368800,"usd":3.64954295}
{"ts":1746722400000,"o":101070.6,"h":101100,"l":101050.4,"c":101099.9,"v":109300,"usd":1.08128768}
{"ts":1746722460000,"o":101099.9,"h":101110.5,"l":101086.1,"c":101101.4,"v":61600,"usd":0.60928883}
{"ts":1746722520000,"o":101101.4,"h":101126.7,"l":101089.9,"c":101126.7,"v":167900,"usd":1.66087116}
{"ts":1746722580000,"o":101126.7,"h":101153.4,"l":101059.7,"c":101060.2,"v":381100,"usd":3.76889948}
{"ts":1746722640000,"o":101060.2,"h":101146.4,"l":101060.2,"c":101124.9,"v":96300,"usd":0.95239637}
{"ts":1746722700000,"o":101124.9,"h":101129.2,"l":101105.5,"c":101105.5,"v":41500,"usd":0.41044238}
{"ts":1746722760000,"o":101105.5,"h":101129.4,"l":101068,"c":101093.7,"v":189000,"usd":1.869042}
{"ts":1746722820000,"o":101093.7,"h":101099.9,"l":101044,"c":101081.7,"v":211300,"usd":2.09070756}
{"ts":1746722880000,"o":101081.7,"h":101073,"l":101018.1,"c":101044.3,"v":138700,"usd":1.37285854}
{"ts":1746722940000,"o":101044.3,"h":101154.9,"l":101047.7,"c":101154.9,"v":387200,"usd":3.82972042}
{"ts":1746723000000,"o":101154.9,"h":101187.9,"l":101139.7,"c":101178.5,"v":143400,"usd":1.41743845}
{"ts":1746723060000,"o":101178.5,"h":101257,"l":101178.6,"c":101254,"v":244100,"usd":2.41175601}
{"ts":1746723120000,"o":101254,"h":101271.5,"l":101253.1,"c":101271.5,"v":241300,"usd":2.3830937}
{"ts":1746723180000,"o":101271.5,"h":101285.5,"l":101228.8,"c":101285.5,"v":347700,"usd":3.43389144}
{"ts":1746723240000,"o":101285.5,"h":101311,"l":101247.1,"c":101294.5,"v":109500,"usd":1.08113111}
{"ts":1746723300000,"o":101294.5,"h":101294.5,"l":101276.1,"c":101281.9,"v":272100,"usd":2.68640894}
{"ts":1746723360000,"o":101281.9,"h":101294.6,"l":101271.1,"c":101291.8,"v":162900,"usd":1.60835242}
{"ts":1746723420000,"o":101291.8,"h":101293.8,"l":101261.1,"c":101261.1,"v":118600,"usd":1.17119665}
{"ts":1746723480000,"o":101261.1,"h":101255.9,"l":101230.4,"c":101230.4,"v":92400,"usd":0.91260682}
{"ts":1746723540000,"o":101230.4,"h":101252,"l":101223,"c":101229.4,"v":215000,"usd":2.12383045}
{"ts":1746723600000,"o":101229.4,"h":101251,"l":101222.4,"c":101246.7,"v":147600,"usd":1.45809227}
{"ts":1746723660000,"o":101246.7,"h":101240.4,"l":101151.9,"c":101154.6,"v":304200,"usd":3.00625091}
{"ts":1746723720000,"o":101154.6,"h":101190.1,"l":101108.8,"c":101134.1,"v":93500,"usd":0.92452037}
{"ts":1746723780000,"o":101134.1,"h":101153,"l":101083.1,"c":101098.1,"v":117200,"usd":1.15910457}
{"ts":1746723840000,"o":101098.1,"h":101182.8,"l":101098.2,"c":101150.3,"v":175800,"usd":1.73767085}
{"ts":1746723900000,"o":101150.3,"h":101163.8,"l":101107.1,"c":101119,"v":118400,"usd":1.17072838}
{"ts":1746723960000,"o":101119,"h":101124.5,"l":101074.8,"c":101078.1,"v":137400,"usd":1.3589094}
{"ts":1746724020000,"o":101078.1,"h":101206.6,"l":101124.5,"c":101206.5,"v":204400,"usd":2.02048955}
{"ts":1746724080000,"o":101206.5,"h":101260.1,"l":101204.3,"c":101260.1,"v":127000,"usd":1.25467012}
{"ts":1746724140000,"o":101260.1,"h":101261,"l":101187.1,"c":101210.1,"v":183100,"usd":1.80919025}
{"ts":1746724200000,"o":101210.1,"h":101236.8,"l":101140.4,"c":101140.4,"v":145000,"usd":1.43265935}
{"ts":1746724260000,"o":101140.4,"h":101229.9,"l":101125.5,"c":101229.9,"v":148800,"usd":1.47114429}
{"ts":1746724320000,"o":101229.9,"h":101255.5,"l":101203.1,"c":101219.8,"v":122500,"usd":1.21025452}
{"ts":1746724380000,"o":101219.8,"h":101232.8,"l":101162.8,"c":101232.8,"v":348200,"usd":3.44088728}
{"ts":1746724440000,"o":101232.8,"h":101245,"l":101184.8,"c":101226.5,"v":266600,"usd":2.63386811}
{"ts":1746724500000,"o":101226.5,"h":101238.6,"l":101201.6,"c":101201.6,"v":22400,"usd":0.22129725}
{"ts":1746724560000,"o":101201.6,"h":101252.1,"l":101208,"c":101239.5,"v":70600,"usd":0.69743763}
{"ts":1746724620000,"o":101239.5,"h":101260,"l":101248,"c":101250.9,"v":187100,"usd":1.84773816}
{"ts":1746724680000,"o":101250.9,"h":101400,"l":101250.9,"c":101385.5,"v":390800,"usd":3.8577923}
{"ts":1746724740000,"o":101385.5,"h":101396.2,"l":101366.7,"c":101375.5,"v":126300,"usd":1.24577885}
{"ts":1746724800000,"o":101375.5,"h":101402.8,"l":101362.3,"c":101389.9,"v":243400,"usd":2.40068241}
{"ts":1746724860000,"o":101389.9,"h":101400.7,"l":101345,"c":101345,"v":69700,"usd":0.68751381}
{"ts":1746724920000,"o":101345,"h":101347.2,"l":101319.2,"c":101319.2,"v":169800,"usd":1.67553472}
{"ts":1746724980000,"o":101319.2,"h":101402.3,"l":101310.9,"c":101397.2,"v":234500,"usd":2.31391013}
{"ts":1746725040000,"o":101397.2,"h":101490,"l":101397.1,"c":101453.9,"v":460500,"usd":4.53967439}
{"ts":1746725100000,"o":101453.9,"h":101459.9,"l":101413,"c":101430,"v":106200,"usd":1.04700628}
{"ts":1746725160000,"o":101430,"h":101430,"l":101360.1,"c":101430,"v":498100,"usd":4.91253428}
{"ts":1746725220000,"o":101430,"h":101459.9,"l":101430,"c":101443.4,"v":664800,"usd":6.55400422}
{"ts":1746725280000,"o":101443.4,"h":101464.1,"l":101425.1,"c":101459.5,"v":207700,"usd":2.04735748}
{"ts":1746725340000,"o":101459.5,"h":101668.5,"l":101435.6,"c":101650.3,"v":5387500,"usd":53.04768526}
{"ts":1746725400000,"o":101650.3,"h":101639.8,"l":101488.2,"c":101488.2,"v":626500,"usd":6.17017252}
{"ts":1746725460000,"o":101488.2,"h":101550,"l":101488,"c":101550,"v":223200,"usd":2.19890458}
{"ts":1746725520000,"o":101550,"h":101566.4,"l":101428.8,"c":101428.8,"v":353300,"usd":3.48244522}
{"ts":1746725580000,"o":101428.8,"h":101566.7,"l":101428.8,"c":101510,"v":184000,"usd":1.81364148}
{"ts":1746725640000,"o":101510,"h":101527.4,"l":101383.7,"c":101468.7,"v":167700,"usd":1.65334836}
{"ts":1746725700000,"o":101468.7,"h":101468.3,"l":101384.3,"c":101391.8,"v":244000,"usd":2.40604104}
{"ts":1746725760000,"o":101391.8,"h":101388.8,"l":101317.4,"c":101317.4,"v":374900,"usd":3.69917561}
{"ts":1746725820000,"o":101317.4,"h":101343,"l":101300,"c":101300,"v":1091200,"usd":10.77071155}
{"ts":1746725880000,"o":101300,"h":101327.4,"l":101271.5,"c":101298.7,"v":416100,"usd":4.10782489}
{"ts":1746725940000,"o":101298.7,"h":101330,"l":101251.8,"c":101274.6,"v":137300,"usd":1.3555866}
{"ts":1746726000000,"o":101274.6,"h":101301.1,"l":101221.1,"c":101259.9,"v":219000,"usd":2.16275537}
{"ts":1746726060000,"o":101259.9,"h":101259.9,"l":101169.4,"c":101232.6,"v":544800,"usd":5.38322388}
{"ts":1746726120000,"o":101232.6,"h":101249.7,"l":101126.5,"c":101126.5,"v":205000,"usd":2.02627756}
{"ts":1746726180000,"o":101126.5,"h":101126.3,"l":101047.8,"c":101116,"v":346300,"usd":3.42549696}
{"ts":1746726240000,"o":101116,"h":101117.9,"l":101020,"c":101022.8,"v":85700,"usd":0.84779617}
{"ts":1746726300000,"o":101022.8,"h":101071.2,"l":101000.2,"c":101025.5,"v":427600,"usd":4.23246423}
{"ts":1746726360000,"o":101025.5,"h":101073.8,"l":101040.9,"c":101059.6,"v":214400,"usd":2.12164145}
{"ts":1746726420000,"o":101059.6,"h":101069,"l":100954.1,"c":100978.8,"v":1361000,"usd":13.47564239}
{"ts":1746726480000,"o":100978.8,"h":100988.4,"l":100944.2,"c":100954,"v":194800,"usd":1.92971361}
{"ts":1746726540000,"o":100954,"h":100953.9,"l":100770.6,"c":100795.5,"v":541300,"usd":5.36738417}
{"ts":1746726600000,"o":100795.5,"h":100861.1,"l":100795.5,"c":100844.5,"v":431200,"usd":4.27648751}
{"ts":1746726660000,"o":100844.5,"h":100930,"l":100825.6,"c":100930,"v":187100,"usd":1.85503215}
{"ts":1746726720000,"o":100930,"h":100939.9,"l":100917.7,"c":100930.4,"v":113500,"usd":1.12458702}
{"ts":1746726780000,"o":100930.4,"h":101004.4,"l":100924.2,"c":100991.3,"v":263900,"usd":2.61340851}
{"ts":1746726840000,"o":100991.3,"h":100992,"l":100928.8,"c":100951.4,"v":157500,"usd":1.55993582}
{"ts":1746726900000,"o":100951.4,"h":101004.3,"l":100936.2,"c":101004.3,"v":110200,"usd":1.0912255}
{"ts":1746726960000,"o":101004.3,"h":101032.3,"l":101003.4,"c":101011.1,"v":1165000,"usd":11.533866}
{"ts":1746727020000,"o":101011.1,"h":101012.5,"l":100940,"c":100940,"v":106200,"usd":1.05205421}
{"ts":1746727080000,"o":100940,"h":100970,"l":100940.1,"c":100952.1,"v":161200,"usd":1.59691618}
{"ts":1746727140000,"o":100952.1,"h":101032.4,"l":100925.2,"c":100980.1,"v":104700,"usd":1.03700979}
{"ts":1746727200000,"o":100980.1,"h":100999.9,"l":100974.9,"c":100982.6,"v":81400,"usd":0.80606763}
{"ts":1746727260000,"o":100982.6,"h":101070,"l":100975.7,"c":101070,"v":262600,"usd":2.59931828}
{"ts":1746727320000,"o":101070,"h":101103.2,"l":101000,"c":101064.6,"v":307500,"usd":3.04247169}
{"ts":1746727380000,"o":101064.6,"h":101075.9,"l":100992.1,"c":100992.4,"v":89700,"usd":0.88806636}
{"ts":1746727440000,"o":100992.4,"h":101128.3,"l":101000,"c":101000,"v":902000,"usd":8.92485229}
{"ts":1746727500000,"o":101000,"h":101049.4,"l":100940.1,"c":101049.4,"v":72600,"usd":0.718956}
{"ts":1746727560000,"o":101049.4,"h":101065.5,"l":101049.9,"c":101060,"v":39400,"usd":0.38985643}
{"ts":1746727620000,"o":101060,"h":101060,"l":101020.1,"c":101038.8,"v":260000,"usd":2.57314407}
{"ts":1746727680000,"o":101038.8,"h":101099.9,"l":101049.8,"c":101087.5,"v":276700,"usd":2.73790085}
{"ts":1746727740000,"o":101087.5,"h":101172.3,"l":101100,"c":101146.8,"v":183700,"usd":1.81653918}
{"ts":1746727800000,"o":101146.8,"h":101172.3,"l":101134.9,"c":101169.3,"v":66100,"usd":0.65347186}
{"ts":1746727860000,"o":101169.3,"h":101276.2,"l":101172.4,"c":101229,"v":187300,"usd":1.85091854}
{"ts":1746727920000,"o":101229,"h":101256.1,"l":101189.3,"c":101212,"v":96200,"usd":0.95057404}
{"ts":1746727980000,"o":101212,"h":101220,"l":101212,"c":101219.9,"v":3100,"usd":0.03062789}
{"ts":1746728040000,"o":101219.9,"h":101279.9,"l":101202,"c":101229.5,"v":448500,"usd":4.429951}
{"ts":1746728100000,"o":101229.5,"h":101234.3,"l":101214,"c":101214,"v":90000,"usd":0.88912077}
{"ts":1746728160000,"o":101214,"h":101228.7,"l":101172.4,"c":101213.6,"v":27500,"usd":0.27175996}
{"ts":1746728220000,"o":101213.6,"h":101279.9,"l":101226.8,"c":101279.9,"v":375900,"usd":3.71200012}
{"ts":1746728280000,"o":101279.9,"h":101320,"l":101263.2,"c":101281.9,"v":376100,"usd":3.71295063}
{"ts":1746728340000,"o":101281.9,"h":101291.3,"l":101267.1,"c":101291.3,"v":46400,"usd":0.45816574}
{"ts":1746728400000,"o":101291.3,"h":101328.4,"l":101271,"c":101327.8,"v":349700,"usd":3.45207449}
{"ts":1746728460000,"o":101327.8,"h":101367.3,"l":101308.5,"c":101367.1,"v":172700,"usd":1.70430572}
{"ts":1746728520000,"o":101367.1,"h":101352.7,"l":101281,"c":101296.4,"v":371500,"usd":3.66734689}
{"ts":1746728580000,"o":101296.4,"h":101319.9,"l":101242.5,"c":101260,"v":77600,"usd":0.76617447}
{"ts":1746728640000,"o":101260,"h":101269.9,"l":101241.9,"c":101241.9,"v":147400,"usd":1.45574089}
{"ts":1746728700000,"o":101241.9,"h":101324.9,"l":101220.1,"c":101324.9,"v":220600,"usd":2.17825968}
{"ts":1746728760000,"o":101324.9,"h":101326.3,"l":101271.3,"c":101312.1,"v":29000,"usd":0.28625616}
{"ts":1746728820000,"o":101312.1,"h":101309.4,"l":101212.1,"c":101223.5,"v":194500,"usd":1.9212535}
{"ts":1746728880000,"o":101223.5,"h":101228.8,"l":101200.5,"c":101228.8,"v":166900,"usd":1.64903064}
{"ts":1746728940000,"o":101228.8,"h":101238.3,"l":101228.8,"c":101228.8,"v":130900,"usd":1.29299268}
{"ts":1746729000000,"o":101228.8,"h":101279.9,"l":101219.5,"c":101278.1,"v":191900,"usd":1.89556567}
{"ts":1746729060000,"o":101278.1,"h":101276,"l":101224.7,"c":101248.7,"v":135500,"usd":1.3384199}
{"ts":1746729120000,"o":101248.7,"h":101313.9,"l":101239.4,"c":101313.9,"v":72100,"usd":0.71195036}
{"ts":1746729180000,"o":101313.9,"h":101384,"l":101312.5,"c":101384,"v":1000700,"usd":9.87279498}
{"ts":1746729240000,"o":101384,"h":101398.8,"l":101330.8,"c":101348,"v":286700,"usd":2.82846659}
{"ts":1746729300000,"o":101348,"h":101398.8,"l":101355.6,"c":101390.8,"v":107900,"usd":1.0642521}
{"ts":1746729360000,"o":101390.8,"h":101400,"l":101333,"c":101333,"v":461400,"usd":4.55060031}
{"ts":1746729420000,"o":101333,"h":101379.7,"l":101336.9,"c":101364.6,"v":158400,"usd":1.56270937}
{"ts":1746729480000,"o":101364.6,"h":101392.1,"l":101379.9,"c":101389.9,"v":61200,"usd":0.6036289}
{"ts":1746729540000,"o":101389.9,"h":101400,"l":101375.3,"c":101375.3,"v":136700,"usd":1.34822356}
{"ts":1746729600000,"o":101375.3,"h":101394.7,"l":101350,"c":101394.7,"v":206900,"usd":2.04114447}
{"ts":1746729660000,"o":101394.7,"h":101419.6,"l":101320,"c":101320,"v":517900,"usd":5.10785331}
{"ts":1746729720000,"o":101320,"h":101351,"l":101290,"c":101350.5,"v":367000,"usd":3.62281065}
{"ts":1746729780000,"o":101350.5,"h":101359.9,"l":101339.9,"c":101348.5,"v":84300,"usd":0.83179759}
{"ts":1746729840000,"o":101348.5,"h":101366.6,"l":101340,"c":101340,"v":190800,"usd":1.88250041}
{"ts":1746729900000,"o":101340,"h":101350.9,"l":101280,"c":101280,"v":71400,"usd":0.70481657}
{"ts":1746729960000,"o":101280,"h":101272.5,"l":101240,"c":101247.5,"v":35500,"usd":0.35060967}
{"ts":1746730020000,"o":101247.5,"h":101269,"l":101207.7,"c":101269,"v":58500,"usd":0.57796117}
{"ts":1746730080000,"o":101269,"h":101269.9,"l":101221.9,"c":101240,"v":129600,"usd":1.27986383}
{"ts":1746730140000,"o":101240,"h":101283.7,"l":101234.7,"c":101283.7,"v":128600,"usd":1.26992409}
{"ts":1746730200000,"o":101283.7,"h":101385.8,"l":101283.7,"c":101346.5,"v":77400,"usd":0.76400698}
{"ts":1746730260000,"o":101346.5,"h":101352.4,"l":101279,"c":101338,"v":71100,"usd":0.7018914}
{"ts":1746730320000,"o":101338,"h":101330.9,"l":101275.1,"c":101275.1,"v":84000,"usd":0.82930059}
{"ts":1746730380000,"o":101275.1,"h":101320,"l":101263.1,"c":101320,"v":275400,"usd":2.71938785}
{"ts":1746730440000,"o":101320,"h":101346.1,"l":101317.2,"c":101340.2,"v":42600,"usd":0.42045901}
{"ts":1746730500000,"o":101340.2,"h":101350,"l":101306.1,"c":101306.1,"v":28500,"usd":0.28129037}
{"ts":1746730560000,"o":101306.1,"h":101306,"l":101260.1,"c":101291.1,"v":43100,"usd":0.42556912}
{"ts":1746730620000,"o":101291.1,"h":101310,"l":101274.3,"c":101274.3,"v":79500,"usd":0.78488092}
{"ts":1746730680000,"o":101274.3,"h":101306.6,"l":101271.5,"c":101301.4,"v":52300,"usd":0.516409}
{"ts":1746730740000,"o":101301.4,"h":101348.8,"l":101309.9,"c":101310.6,"v":144000,"usd":1.42136396}
{"ts":1746730800000,"o":101310.6,"h":101338.2,"l":101321,"c":101321,"v":4400,"usd":0.04342432}
{"ts":1746730860000,"o":101321,"h":101312,"l":101263.6,"c":101263.6,"v":686000,"usd":6.77192123}
{"ts":1746730920000,"o":101263.6,"h":101298.5,"l":101184,"c":101209.8,"v":297300,"usd":2.93630881}
{"ts":1746730980000,"o":101209.8,"h":101219.9,"l":101182.9,"c":101219.9,"v":55600,"usd":0.54941508}
{"ts":1746731040000,"o":101219.9,"h":101241.7,"l":101216.1,"c":101216.1,"v":27900,"usd":0.27562911}
{"ts":1746731100000,"o":101216.1,"h":101265.9,"l":101220.1,"c":101236,"v":58800,"usd":0.58082664}
{"ts":1746731160000,"o":101236,"h":101224.7,"l":101142.2,"c":101142.2,"v":87800,"usd":0.8679707}
{"ts":1746731220000,"o":101142.2,"h":101142.3,"l":101102.9,"c":101102.9,"v":207800,"usd":2.055067}
{"ts":1746731280000,"o":101102.9,"h":101144,"l":101101.9,"c":101137.4,"v":238400,"usd":2.35774886}
{"ts":1746731340000,"o":101137.4,"h":101137.3,"l":101069.3,"c":101069.3,"v":253000,"usd":2.50222333}
{"ts":1746731400000,"o":101069.3,"h":101118,"l":101077.6,"c":101092.1,"v":208200,"usd":2.05936357}
{"ts":1746731460000,"o":101092.1,"h":101081,"l":101049.9,"c":101066.2,"v":163500,"usd":1.61779196}
{"ts":1746731520000,"o":101066.2,"h":101089.9,"l":101008.1,"c":101060,"v":752300,"usd":7.44632457}
{"ts":1746731580000,"o":101060,"h":101110,"l":101060,"c":101110,"v":405500,"usd":4.01151557}
{"ts":1746731640000,"o":101110,"h":101133.8,"l":101085.1,"c":101085.1,"v":397500,"usd":3.93138259}
{"ts":1746731700000,"o":101085.1,"h":101115.4,"l":101030,"c":101030,"v":230100,"usd":2.27678324}
{"ts":1746731760000,"o":101030,"h":101015.1,"l":100979.9,"c":101010,"v":396100,"usd":3.92235472}
{"ts":1746731820000,"o":101010,"h":101052,"l":101006,"c":101019.9,"v":107700,"usd":1.0660575}
{"ts":1746731880000,"o":101019.9,"h":101023.6,"l":100955.9,"c":100961.8,"v":242800,"usd":2.40447123}
{"ts":1746731940000,"o":100961.8,"h":100980,"l":100953.6,"c":100979.9,"v":129900,"usd":1.28649078}
{"ts":1746732000000,"o":100979.9,"h":101039.9,"l":100953.6,"c":101039.9,"v":168100,"usd":1.66470077}
{"ts":1746732060000,"o":101039.9,"h":101140,"l":101025,"c":101132.6,"v":306100,"usd":3.02709865}
{"ts":1746732120000,"o":101132.6,"h":101292.6,"l":101130.3,"c":101226.4,"v":613500,"usd":6.06074034}
{"ts":1746732180000,"o":101226.4,"h":101226.7,"l":101083.1,"c":101110,"v":255800,"usd":2.52885112}
{"ts":1746732240000,"o":101110,"h":101133.1,"l":101015.1,"c":101035.5,"v":597800,"usd":5.91359742}
{"ts":1746732300000,"o":101035.5,"h":101079.9,"l":101034.1,"c":101079.9,"v":450300,"usd":4.45590113}
{"ts":1746732360000,"o":101079.9,"h":101172.2,"l":101080,"c":101172.2,"v":68400,"usd":0.67649468}
{"ts":1746732420000,"o":101172.2,"h":101185.4,"l":101140.1,"c":101145.4,"v":196700,"usd":1.94451779}
{"ts":1746732480000,"o":101145.4,"h":101140,"l":101040.1,"c":101082.2,"v":514700,"usd":5.09284901}
{"ts":1746732540000,"o":101082.2,"h":101108.8,"l":101078.3,"c":101091.9,"v":159900,"usd":1.58183075}
{"ts":1746732600000,"o":101091.9,"h":101179.9,"l":101108.9,"c":101137.4,"v":410800,"usd":4.06153454}
{"ts":1746732660000,"o":101137.4,"h":101234.9,"l":101149.7,"c":101227.6,"v":87900,"usd":0.8684401}
{"ts":1746732720000,"o":101227.6,"h":101229.9,"l":101210.2,"c":101210.2,"v":160700,"usd":1.58760737}
{"ts":1746732780000,"o":101210.2,"h":101259.9,"l":101228.1,"c":101243,"v":149200,"usd":1.47366488}
{"ts":1746732840000,"o":101243,"h":101235.1,"l":101230.6,"c":101230.6,"v":31700,"usd":0.3131352}
{"ts":1746732900000,"o":101230.6,"h":101243,"l":101189.5,"c":101189.5,"v":263200,"usd":2.60035191}
{"ts":1746732960000,"o":101189.5,"h":101204.6,"l":101136.9,"c":101153,"v":372700,"usd":3.68438679}
{"ts":1746733020000,"o":101153,"h":101178.9,"l":101113.1,"c":101171.7,"v":410100,"usd":4.05464416}
{"ts":1746733080000,"o":101171.7,"h":101192.9,"l":101173.3,"c":101173.4,"v":15600,"usd":0.15418253}
{"ts":1746733140000,"o":101173.4,"h":101243.1,"l":101162.9,"c":101243,"v":264500,"usd":2.61358942}
{"ts":1746733200000,"o":101243,"h":101263.4,"l":101183.5,"c":101183.5,"v":106300,"usd":1.04994368}
{"ts":1746733260000,"o":101183.5,"h":101200,"l":101151.1,"c":101175.7,"v":203300,"usd":2.00957907}
{"ts":1746733320000,"o":101175.7,"h":101209.9,"l":101175.7,"c":101180,"v":44900,"usd":0.44370727}
{"ts":1746733380000,"o":101180,"h":101199.1,"l":101164.4,"c":101199.1,"v":43200,"usd":0.42698507}
{"ts":1746733440000,"o":101199.1,"h":101219.9,"l":101182.7,"c":101182.7,"v":194800,"usd":1.92471289}
{"ts":1746733500000,"o":101182.7,"h":101219.8,"l":101167.2,"c":101202.1,"v":71400,"usd":0.70561909}
{"ts":1746733560000,"o":101202.1,"h":101201,"l":101127.2,"c":101170,"v":238300,"usd":2.35568634}
{"ts":1746733620000,"o":101170,"h":101205.4,"l":101138.1,"c":101205.3,"v":187000,"usd":1.84837847}
{"ts":1746733680000,"o":101205.3,"h":101205.4,"l":101168.1,"c":101205.4,"v":51500,"usd":0.50892454}
{"ts":1746733740000,"o":101205.4,"h":101246.3,"l":101209.7,"c":101246.3,"v":99400,"usd":0.98186633}
{"ts":1746733800000,"o":101246.3,"h":101300,"l":101249.5,"c":101284.5,"v":152600,"usd":1.50677359}
{"ts":1746733860000,"o":101284.5,"h":101284.4,"l":101169.6,"c":101197,"v":194300,"usd":1.92014326}
{"ts":1746733920000,"o":101197,"h":101202.7,"l":101131.9,"c":101179.9,"v":147400,"usd":1.45708082}
{"ts":1746733980000,"o":101179.9,"h":101203.4,"l":101120,"c":101165,"v":829400,"usd":8.19894826}
{"ts":1746734040000,"o":101165,"h":101220.1,"l":101133,"c":101155.1,"v":570500,"usd":5.63923234}
{"ts":1746734100000,"o":101155.1,"h":101141.4,"l":101088.1,"c":101101,"v":296900,"usd":2.93593374}
{"ts":1746734160000,"o":101101,"h":101123.9,"l":100926,"c":101035.6,"v":1003700,"usd":9.93914287}
{"ts":1746734220000,"o":101035.6,"h":101020.6,"l":100928.6,"c":100980.8,"v":527300,"usd":5.22168641}
{"ts":1746734280000,"o":100980.8,"h":101040,"l":100938.1,"c":101039.9,"v":103700,"usd":1.02682991}
{"ts":1746734340000,"o":101039.9,"h":101116.3,"l":101035.6,"c":101079.9,"v":359700,"usd":3.55873306}
{"ts":1746734400000,"o":101079.9,"h":101259.9,"l":101079.9,"c":101246.8,"v":356700,"usd":3.5253563}
{"ts":1746734460000,"o":101246.8,"h":101310.9,"l":101236.9,"c":101310.9,"v":336100,"usd":3.31907191}
{"ts":1746734520000,"o":101310.9,"h":101394.2,"l":101315,"c":101366.7,"v":174700,"usd":1.7233091}
{"ts":1746734580000,"o":101366.7,"h":101457,"l":101356.6,"c":101456.9,"v":318700,"usd":3.14268964}
{"ts":1746734640000,"o":101456.9,"h":101512.3,"l":101449,"c":101494.6,"v":493500,"usd":4.86290596}
{"ts":1746734700000,"o":101494.6,"h":101496.2,"l":101419.6,"c":101444,"v":279000,"usd":2.74957522}
{"ts":1746734760000,"o":101444,"h":101518.5,"l":101450.7,"c":101499.9,"v":144000,"usd":1.41885287}
{"ts":1746734820000,"o":101499.9,"h":101764.9,"l":101470.3,"c":101757.7,"v":2599900,"usd":25.57092639}
{"ts":1746734880000,"o":101757.7,"h":101800,"l":101630.1,"c":101729.8,"v":994400,"usd":9.77404416}
{"ts":1746734940000,"o":101729.8,"h":101731.3,"l":101585.4,"c":101586.5,"v":226200,"usd":2.22579058}
{"ts":1746735000000,"o":101586.5,"h":101655.7,"l":101591.3,"c":101611.1,"v":537700,"usd":5.29131269}
{"ts":1746735060000,"o":101611.1,"h":101611.1,"l":101473.7,"c":101490,"v":619700,"usd":6.10297726}
{"ts":1746735120000,"o":101490,"h":101517.4,"l":101475.6,"c":101476,"v":232300,"usd":2.28888947}
{"ts":1746735180000,"o":101476,"h":101515.6,"l":101475.6,"c":101495.2,"v":427400,"usd":4.21066562}
{"ts":1746735240000,"o":101495.2,"h":101490.2,"l":101460,"c":101460,"v":1225400,"usd":12.07609626}
{"ts":1746735300000,"o":101460,"h":101460,"l":101407.9,"c":101407.9,"v":20700,"usd":0.20408488}
{"ts":1746735360000,"o":101407.9,"h":101407.9,"l":101260.3,"c":101313.7,"v":338600,"usd":3.34202069}
{"ts":1746735420000,"o":101313.7,"h":101327.6,"l":101289.4,"c":101289.5,"v":86400,"usd":0.85297482}
{"ts":1746735480000,"o":101289.5,"h":101355.7,"l":101291.4,"c":101350,"v":93700,"usd":0.92489051}
{"ts":1746735540000,"o":101350,"h":101418.4,"l":101347.3,"c":101405.6,"v":165000,"usd":1.62777346}
{"ts":1746735600000,"o":101405.6,"h":101411,"l":101378.2,"c":101397.1,"v":8400,"usd":0.08284555}
{"ts":1746735660000,"o":101397.1,"h":101399.9,"l":101379.9,"c":101380,"v":3900,"usd":0.03846709}
{"ts":1746735720000,"o":101380,"h":101394.8,"l":101358.4,"c":101358.4,"v":128400,"usd":1.26672388}
{"ts":1746735780000,"o":101358.4,"h":101369.5,"l":101340.6,"c":101362.9,"v":114200,"usd":1.12671165}
{"ts":1746735840000,"o":101362.9,"h":101387.6,"l":101347.5,"c":101376.7,"v":49500,"usd":0.48826647}
{"ts":1746735900000,"o":101376.7,"h":101376.6,"l":101323,"c":101346.5,"v":50300,"usd":0.49633704}
{"ts":1746735960000,"o":101346.5,"h":101409.9,"l":101353,"c":101404,"v":62700,"usd":0.61842392}
{"ts":1746736020000,"o":101404,"h":101403.8,"l":101397.4,"c":101403.1,"v":167000,"usd":1.64697353}
{"ts":1746736080000,"o":101403.1,"h":101397.3,"l":101353,"c":101363.1,"v":137700,"usd":1.35817675}
{"ts":1746736140000,"o":101363.1,"h":101414,"l":101374.7,"c":101411.3,"v":1120700,"usd":11.05123536}
{"ts":1746736200000,"o":101411.3,"h":101526.8,"l":101406.3,"c":101512.2,"v":57900,"usd":0.57051938}
{"ts":1746736260000,"o":101512.2,"h":101597.1,"l":101530,"c":101563.3,"v":143900,"usd":1.41676729}
{"ts":1746736320000,"o":101563.3,"h":101635.2,"l":101555,"c":101555,"v":213800,"usd":2.10415851}
{"ts":1746736380000,"o":101555,"h":101734,"l":101566.9,"c":101673.9,"v":656000,"usd":6.45348743}
{"ts":1746736440000,"o":101673.9,"h":101761,"l":101665.1,"c":101752.2,"v":604000,"usd":5.93818339}
{"ts":1746736500000,"o":101752.2,"h":101840.9,"l":101715.1,"c":101715.1,"v":2150100,"usd":21.1208586}
{"ts":1746736560000,"o":101715.1,"h":101751.7,"l":101569.1,"c":101589.8,"v":428100,"usd":4.21197058}
{"ts":1746736620000,"o":101589.8,"h":101625.1,"l":101576.1,"c":101596,"v":502500,"usd":4.94575285}
{"ts":1746736680000,"o":101596,"h":101710,"l":101597.1,"c":101710,"v":112100,"usd":1.10287477}
{"ts":1746736740000,"o":101710,"h":101800,"l":101721.2,"c":101800,"v":142000,"usd":1.39568683}
{"ts":1746736800000,"o":101800,"h":102179.4,"l":101792.7,"c":102144.5,"v":11720200,"usd":114.95838444}
{"ts":1746736860000,"o":102144.5,"h":102175.8,"l":102063.7,"c":102105.1,"v":297600,"usd":2.91423303}
{"ts":1746736920000,"o":102105.1,"h":102120,"l":102011.3,"c":102067.6,"v":453100,"usd":4.43988329}
{"ts":1746736980000,"o":102067.6,"h":102287.5,"l":102040,"c":102235.6,"v":3781300,"usd":36.98921135}
{"ts":1746737040000,"o":102235.6,"h":102226.8,"l":102160,"c":102177.9,"v":219900,"usd":2.15153341}
{"ts":1746737100000,"o":102177.9,"h":102187.9,"l":102088.7,"c":102097.3,"v":1178200,"usd":11.53841014}
{"ts":1746737160000,"o":102097.3,"h":102110,"l":102011.4,"c":102066.9,"v":952300,"usd":9.3328875}
{"ts":1746737220000,"o":102066.9,"h":102175.9,"l":102059.4,"c":102159.3,"v":128900,"usd":1.26223407}
{"ts":1746737280000,"o":102159.3,"h":102187.7,"l":102092.8,"c":102140,"v":68900,"usd":0.67465835}
{"ts":1746737340000,"o":102140,"h":102139.3,"l":102090,"c":102128.2,"v":127300,"usd":1.24662938}
{"ts":1746737400000,"o":102128.2,"h":102135.6,"l":102063.2,"c":102092,"v":348600,"usd":3.41443252}
{"ts":1746737460000,"o":102092,"h":102265.3,"l":102100.5,"c":102251.1,"v":213000,"usd":2.08437063}
{"ts":1746737520000,"o":102251.1,"h":102267.5,"l":102145.1,"c":102200.8,"v":841400,"usd":8.22946578}
{"ts":1746737580000,"o":102200.8,"h":102400,"l":102201.5,"c":102397.8,"v":1687700,"usd":16.49458465}
{"ts":1746737640000,"o":102397.8,"h":102443.9,"l":102350.8,"c":102350.8,"v":381500,"usd":3.72544564}
{"ts":1746737700000,"o":102350.8,"h":102398.8,"l":102317.6,"c":102398.8,"v":183600,"usd":1.79394405}
{"ts":1746737760000,"o":102398.8,"h":102665.9,"l":102409.4,"c":102665.9,"v":2273300,"usd":22.16494055}
{"ts":1746737820000,"o":102665.9,"h":102798.3,"l":102642.9,"c":102642.9,"v":2255600,"usd":21.95134656}
{"ts":1746737880000,"o":102642.9,"h":102673.6,"l":102535.3,"c":102599.3,"v":699100,"usd":6.81463719}
{"ts":1746737940000,"o":102599.3,"h":102599.7,"l":102442,"c":102445.8,"v":466600,"usd":4.55074258}
{"ts":1746738000000,"o":102445.8,"h":102586,"l":102442.1,"c":102575.1,"v":194200,"usd":1.89426588}
{"ts":1746738060000,"o":102575.1,"h":102651.7,"l":102501.1,"c":102501.1,"v":1115000,"usd":10.87071577}
{"ts":1746738120000,"o":102501.1,"h":102530,"l":102361,"c":102482.4,"v":264600,"usd":2.58226241}
{"ts":1746738180000,"o":102482.4,"h":102473.9,"l":102363.1,"c":102385.4,"v":444200,"usd":4.33756227}
{"ts":1746738240000,"o":102385.4,"h":102435.8,"l":102361.1,"c":102389.9,"v":379600,"usd":3.70701155}
{"ts":1746738300000,"o":102389.9,"h":102399.9,"l":102300,"c":102300,"v":783300,"usd":7.65365524}
{"ts":1746738360000,"o":102300,"h":102299.5,"l":102132.8,"c":102150.4,"v":653600,"usd":6.39468211}
{"ts":1746738420000,"o":102150.4,"h":102254.6,"l":102108.1,"c":102108.1,"v":284500,"usd":2.78455895}
{"ts":1746738480000,"o":102108.1,"h":102339.5,"l":102082.2,"c":102335.3,"v":789100,"usd":7.71970624}
{"ts":1746738540000,"o":102335.3,"h":102340.8,"l":102150.1,"c":102243.9,"v":437200,"usd":4.27741313}
{"ts":1746738600000,"o":102243.9,"h":102259.9,"l":102197.3,"c":102250.7,"v":31300,"usd":0.306175}
{"ts":1746738660000,"o":102250.7,"h":102333.7,"l":102234.2,"c":102314.3,"v":175100,"usd":1.71178189}
{"ts":1746738720000,"o":102314.3,"h":102365,"l":102256.1,"c":102289.9,"v":399600,"usd":3.90560338}
{"ts":1746738780000,"o":102289.9,"h":102326.9,"l":102262.1,"c":102294.6,"v":70200,"usd":0.68622075}
{"ts":1746738840000,"o":102294.6,"h":102357.3,"l":102293.8,"c":102320.1,"v":320300,"usd":3.13004692}
{"ts":1746738900000,"o":102320.1,"h":102492.8,"l":102320,"c":102477.4,"v":512400,"usd":5.00334125}
{"ts":1746738960000,"o":102477.4,"h":102640.8,"l":102431.5,"c":102598.6,"v":766700,"usd":7.47798923}
{"ts":1746739020000,"o":102598.6,"h":102680,"l":102598.9,"c":102676.6,"v":253300,"usd":2.46796226}
{"ts":1746739080000,"o":102676.6,"h":102940.8,"l":102650,"c":102919.3,"v":2077500,"usd":20.21186639}
{"ts":1746739140000,"o":102919.3,"h":103421.6,"l":102874.7,"c":103163.8,"v":16157100,"usd":156.44286716}
{"ts":1746739200000,"o":103163.8,"h":103233.1,"l":102964.8,"c":102985.6,"v":1268400,"usd":12.30298651}
{"ts":1746739260000,"o":102985.6,"h":103299.1,"l":102963.8,"c":103290.4,"v":1524000,"usd":14.77369837}
{"ts":1746739320000,"o":103290.4,"h":104250,"l":103300,"c":103590.1,"v":8655100,"usd":83.47499779}
{"ts":1746739380000,"o":103590.1,"h":103850,"l":103441.7,"c":103805.6,"v":1940700,"usd":18.72163153}
{"ts":1746739440000,"o":103805.6,"h":103851.1,"l":103600,"c":103678.6,"v":764000,"usd":7.3670467}
{"ts":1746739500000,"o":103678.6,"h":103879.9,"l":103668.5,"c":103700,"v":569200,"usd":5.48617695}
{"ts":1746739560000,"o":103700,"h":103685,"l":103432.8,"c":103463.9,"v":1011700,"usd":9.77225886}
{"ts":1746739620000,"o":103463.9,"h":103595.7,"l":103408.4,"c":103591.5,"v":259000,"usd":2.50352298}
{"ts":1746739680000,"o":103591.5,"h":103633.8,"l":103540,"c":103550.2,"v":491700,"usd":4.7463184}
{"ts":1746739740000,"o":103550.2,"h":103544.2,"l":103290.8,"c":103290.8,"v":526600,"usd":5.09337511}
{"ts":1746739800000,"o":103290.8,"h":103402.6,"l":103228,"c":103304.1,"v":796400,"usd":7.70912468}
{"ts":1746739860000,"o":103304.1,"h":103329.9,"l":103223,"c":103284.2,"v":678300,"usd":6.56882545}
{"ts":1746739920000,"o":103284.2,"h":103593.6,"l":103268.6,"c":103593.5,"v":442200,"usd":4.27642985}
{"ts":1746739980000,"o":103593.5,"h":103642,"l":103438.9,"c":103567.2,"v":736900,"usd":7.11630248}
{"ts":1746740040000,"o":103567.2,"h":103683.1,"l":103418.5,"c":103418.5,"v":670200,"usd":6.47193252}
{"ts":1746740100000,"o":103418.5,"h":103405.6,"l":103358.1,"c":103358.1,"v":168700,"usd":1.63169282}
{"ts":1746740160000,"o":103358.1,"h":103370,"l":103290.9,"c":103290.9,"v":476300,"usd":4.60916323}
{"ts":1746740220000,"o":103290.9,"h":103452.2,"l":103298.6,"c":103310,"v":153300,"usd":1.48315363}
{"ts":1746740280000,"o":103310,"h":103470,"l":103300.1,"c":103454.7,"v":249400,"usd":2.41300649}
{"ts":1746740340000,"o":103454.7,"h":103449.6,"l":103343.3,"c":103343.3,"v":338300,"usd":3.27101482}
{"ts":1746740400000,"o":103343.3,"h":103497.4,"l":103343.3,"c":103369.3,"v":510500,"usd":4.93438471}
{"ts":1746740460000,"o":103369.3,"h":103419,"l":103330,"c":103330,"v":219900,"usd":2.12677297}
{"ts":1746740520000,"o":103330,"h":103320,"l":103000,"c":103036.5,"v":6307600,"usd":61.13332663}
{"ts":1746740580000,"o":103036.5,"h":103070,"l":102840.7,"c":102966.6,"v":3929800,"usd":38.17645514}
{"ts":1746740640000,"o":102966.6,"h":102990,"l":102906.9,"c":102965.3,"v":380100,"usd":3.69251919}
{"ts":1746740700000,"o":102965.3,"h":103056.7,"l":102934.7,"c":102964.3,"v":424300,"usd":4.11982464}
{"ts":1746740760000,"o":102964.3,"h":103160.1,"l":102978.6,"c":103098.6,"v":468000,"usd":4.54123141}
{"ts":1746740820000,"o":103098.6,"h":103294,"l":103077.2,"c":103200.1,"v":478900,"usd":4.64118699}
{"ts":1746740880000,"o":103200.1,"h":103288.8,"l":103089.8,"c":103107.5,"v":358300,"usd":3.47253242}
{"ts":1746740940000,"o":103107.5,"h":103170.4,"l":103077.1,"c":103132.9,"v":269700,"usd":2.61556086}
{"ts":1746741000000,"o":103132.9,"h":103111,"l":102934.9,"c":102954.7,"v":1495300,"usd":14.51620284}
{"ts":1746741060000,"o":102954.7,"h":102975.1,"l":102802.7,"c":102802.7,"v":171700,"usd":1.66878758}
{"ts":1746741120000,"o":102802.7,"h":102959.1,"l":102650.1,"c":102946.5,"v":1198200,"usd":11.65682603}
{"ts":1746741180000,"o":102946.5,"h":102978.7,"l":102834.2,"c":102838,"v":335600,"usd":3.2621239}
{"ts":1746741240000,"o":102838,"h":102863.6,"l":102670.5,"c":102672.5,"v":606200,"usd":5.89850443}
{"ts":1746741300000,"o":102672.5,"h":102674.7,"l":102565.8,"c":102597.6,"v":665200,"usd":6.48188574}
{"ts":1746741360000,"o":102597.6,"h":102822.5,"l":102597.7,"c":102822.4,"v":402800,"usd":3.92215077}
{"ts":1746741420000,"o":102822.4,"h":102901.6,"l":102731.1,"c":102731.3,"v":477300,"usd":4.6415592}
{"ts":1746741480000,"o":102731.3,"h":102799.1,"l":102739.1,"c":102762.1,"v":69900,"usd":0.68018294}
{"ts":1746741540000,"o":102762.1,"h":102789.6,"l":102707.1,"c":102707.1,"v":66500,"usd":0.64713019}
{"ts":1746741600000,"o":102707.1,"h":102790,"l":102700.1,"c":102789.9,"v":84500,"usd":0.82232537}
{"ts":1746741660000,"o":102789.9,"h":102800,"l":102660.5,"c":102699.9,"v":195400,"usd":1.90155644}
{"ts":1746741720000,"o":102699.9,"h":102665.6,"l":102590.7,"c":102597.9,"v":247100,"usd":2.4078099}
{"ts":1746741780000,"o":102597.9,"h":102605.6,"l":102501.1,"c":102523.1,"v":560300,"usd":5.46351711}
{"ts":1746741840000,"o":102523.1,"h":102580,"l":102499.7,"c":102580,"v":440000,"usd":4.29170932}
{"ts":1746741900000,"o":102580,"h":102682.4,"l":102537.8,"c":102537.8,"v":408900,"usd":3.98584123}
{"ts":1746741960000,"o":102537.8,"h":102720.1,"l":102560,"c":102657.7,"v":247600,"usd":2.41087389}
{"ts":1746742020000,"o":102657.7,"h":102699.9,"l":102593.6,"c":102609.9,"v":178600,"usd":1.73989048}
{"ts":1746742080000,"o":102609.9,"h":102578.7,"l":102520.5,"c":102539.6,"v":267000,"usd":2.60358069}
{"ts":1746742140000,"o":102539.6,"h":102537.1,"l":102510,"c":102510,"v":36200,"usd":0.3530574}
{"ts":1746742200000,"o":102510,"h":102532.4,"l":102462.2,"c":102480,"v":279300,"usd":2.72480574}
{"ts":1746742260000,"o":102480,"h":102549.6,"l":102460.8,"c":102460.8,"v":183700,"usd":1.79234946}
{"ts":1746742320000,"o":102460.8,"h":102475.4,"l":102388.5,"c":102424.1,"v":571500,"usd":5.57994224}
{"ts":1746742380000,"o":102424.1,"h":102480,"l":102380,"c":102480,"v":605500,"usd":5.91253653}
{"ts":1746742440000,"o":102480,"h":102559.9,"l":102490,"c":102545,"v":222600,"usd":2.17096998}
{"ts":1746742500000,"o":102545,"h":102564,"l":102540.3,"c":102564,"v":136700,"usd":1.33302184}
{"ts":1746742560000,"o":102564,"h":102624.5,"l":102553.6,"c":102624.5,"v":34100,"usd":0.33237026}
{"ts":1746742620000,"o":102624.5,"h":102792,"l":102639.9,"c":102730,"v":1256200,"usd":12.23068585}
{"ts":1746742680000,"o":102730,"h":102847,"l":102696.8,"c":102801.3,"v":239500,"usd":2.32978434}
{"ts":1746742740000,"o":102801.3,"h":102919.6,"l":102816.8,"c":102910,"v":520600,"usd":5.06057827}
{"ts":1746742800000,"o":102910,"h":103021.3,"l":102878.6,"c":102878.6,"v":445000,"usd":4.32202635}
{"ts":1746742860000,"o":102878.6,"h":102897,"l":102814.6,"c":102814.6,"v":147900,"usd":1.43795856}
{"ts":1746742920000,"o":102814.6,"h":102829.2,"l":102772.1,"c":102795.1,"v":112400,"usd":1.0934779}
{"ts":1746742980000,"o":102795.1,"h":102802.4,"l":102770.2,"c":102770.2,"v":66600,"usd":0.64792911}
{"ts":1746743040000,"o":102770.2,"h":102799.9,"l":102759.1,"c":102799.9,"v":186000,"usd":1.80971818}
{"ts":1746743100000,"o":102799.9,"h":102879.6,"l":102759.4,"c":102840,"v":1045200,"usd":10.16701936}
{"ts":1746743160000,"o":102840,"h":102844.8,"l":102764.3,"c":102764.3,"v":109500,"usd":1.06517631}
{"ts":1746743220000,"o":102764.3,"h":102758.7,"l":102711.7,"c":102717.9,"v":74200,"usd":0.72211921}
{"ts":1746743280000,"o":102717.9,"h":102753,"l":102711.8,"c":102737.9,"v":90400,"usd":0.88006035}
{"ts":1746743340000,"o":102737.9,"h":102737.8,"l":102680.1,"c":102704.2,"v":708600,"usd":6.89841592}
{"ts":1746743400000,"o":102704.2,"h":102794.4,"l":102712.8,"c":102794.4,"v":146000,"usd":1.42111428}
{"ts":1746743460000,"o":102794.4,"h":102799.8,"l":102720.1,"c":102720.1,"v":59100,"usd":0.57520936}
{"ts":1746743520000,"o":102720.1,"h":102733,"l":102693.6,"c":102712.6,"v":81600,"usd":0.79451206}
{"ts":1746743580000,"o":102712.6,"h":102794.7,"l":102704.5,"c":102704.5,"v":2540000,"usd":24.72464554}
{"ts":1746743640000,"o":102704.5,"h":102704.5,"l":102639.6,"c":102675,"v":1759200,"usd":17.13006315}
{"ts":1746743700000,"o":102675,"h":102680,"l":102654.2,"c":102680,"v":231200,"usd":2.25201101}
{"ts":1746743760000,"o":102680,"h":102875.7,"l":102690,"c":102861.2,"v":310600,"usd":3.0226914}
{"ts":1746743820000,"o":102861.2,"h":102832.1,"l":102792,"c":102794.7,"v":110800,"usd":1.07773819}
{"ts":1746743880000,"o":102794.7,"h":102780,"l":102715.8,"c":102731.1,"v":175400,"usd":1.70717748}
{"ts":1746743940000,"o":102731.1,"h":102751.1,"l":102700.1,"c":102741.1,"v":168700,"usd":1.64205161}
{"ts":1746744000000,"o":102741.1,"h":102801,"l":102760,"c":102780,"v":70100,"usd":0.68192012}
{"ts":1746744060000,"o":102780,"h":102799.8,"l":102734.9,"c":102799.8,"v":84600,"usd":0.8233029}
{"ts":1746744120000,"o":102799.8,"h":102833.9,"l":102780.1,"c":102804.7,"v":95800,"usd":0.93186113}
{"ts":1746744180000,"o":102804.7,"h":102866.9,"l":102791.9,"c":102854.8,"v":67900,"usd":0.66039543}
{"ts":1746744240000,"o":102854.8,"h":103089.9,"l":102870,"c":103065.2,"v":1372600,"usd":13.32575638}
{"ts":1746744300000,"o":103065.2,"h":103180.3,"l":103035.5,"c":103175.2,"v":510300,"usd":4.94949055}
{"ts":1746744360000,"o":103175.2,"h":103216.1,"l":103155.7,"c":103165.1,"v":144300,"usd":1.39849257}
{"ts":1746744420000,"o":103165.1,"h":103189.9,"l":103074.9,"c":103093.8,"v":469000,"usd":4.54781876}
{"ts":1746744480000,"o":103093.8,"h":103093.7,"l":103031.4,"c":103076.8,"v":160900,"usd":1.56145689}
{"ts":1746744540000,"o":103076.8,"h":103101,"l":103045.9,"c":103084.1,"v":121100,"usd":1.17493422}
{"ts":1746744600000,"o":103084.1,"h":103110,"l":103002.7,"c":103018.6,"v":354600,"usd":3.44173169}
{"ts":1746744660000,"o":103018.6,"h":103028.1,"l":102918.3,"c":102950,"v":185500,"usd":1.80153406}
{"ts":1746744720000,"o":102950,"h":102980,"l":102958.1,"c":102958.1,"v":64800,"usd":0.62937032}
{"ts":1746744780000,"o":102958.1,"h":102964.8,"l":102880.1,"c":102920,"v":216900,"usd":2.10732359}
{"ts":1746744840000,"o":102920,"h":102940,"l":102914.6,"c":102940,"v":32200,"usd":0.31287976}
{"ts":1746744900000,"o":102940,"h":102973.3,"l":102929.3,"c":102973.3,"v":117000,"usd":1.13656049}
{"ts":1746744960000,"o":102973.3,"h":102974.8,"l":102933.7,"c":102934.8,"v":129000,"usd":1.25281475}
{"ts":1746745020000,"o":102934.8,"h":102960,"l":102932.2,"c":102935.7,"v":41600,"usd":0.40409256}
{"ts":1746745080000,"o":102935.7,"h":102925.1,"l":102925.1,"c":102925.1,"v":38700,"usd":0.37600146}
{"ts":1746745140000,"o":102925.1,"h":102953.7,"l":102894.9,"c":102920,"v":233700,"usd":2.27065994}
{"ts":1746745200000,"o":102920,"h":102974.7,"l":102922.6,"c":102974.7,"v":1310700,"usd":12.72849983}
{"ts":1746745260000,"o":102974.7,"h":102974.6,"l":102866.1,"c":102879.9,"v":293600,"usd":2.85242935}
{"ts":1746745320000,"o":102879.9,"h":102909.3,"l":102847.1,"c":102850.1,"v":192500,"usd":1.87115011}
{"ts":1746745380000,"o":102850.1,"h":102841.9,"l":102780,"c":102780,"v":239200,"usd":2.32672007}
{"ts":1746745440000,"o":102780,"h":102830,"l":102775.6,"c":102810.6,"v":91800,"usd":0.89297139}
{"ts":1746745500000,"o":102810.6,"h":102904.6,"l":102816.9,"c":102836.7,"v":1103200,"usd":10.72788521}
{"ts":1746745560000,"o":102836.7,"h":102953.1,"l":102806.4,"c":102953.1,"v":314100,"usd":3.05345336}
{"ts":1746745620000,"o":102953.1,"h":102970.3,"l":102937.7,"c":102940.1,"v":169000,"usd":1.64154472}
{"ts":1746745680000,"o":102940.1,"h":103000,"l":102929.4,"c":102960.3,"v":202500,"usd":1.9667935}
{"ts":1746745740000,"o":102960.3,"h":102992.3,"l":102910.1,"c":102948.4,"v":67500,"usd":0.65573938}
{"ts":1746745800000,"o":102948.4,"h":102958.7,"l":102910,"c":102931.5,"v":145400,"usd":1.41263891}
{"ts":1746745860000,"o":102931.5,"h":103052.3,"l":102941.8,"c":103020,"v":297400,"usd":2.88750912}
{"ts":1746745920000,"o":103020,"h":103069.9,"l":103011.1,"c":103061.7,"v":329700,"usd":3.19947126}
{"ts":1746745980000,"o":103061.7,"h":103079.9,"l":103015.4,"c":103037,"v":259700,"usd":2.52003459}
{"ts":1746746040000,"o":103037,"h":103050,"l":103010,"c":103010,"v":192100,"usd":1.86447137}
{"ts":1746746100000,"o":103010,"h":103010,"l":102941,"c":102967.3,"v":151100,"usd":1.46742322}
{"ts":1746746160000,"o":102967.3,"h":102960,"l":102937.9,"c":102941,"v":27100,"usd":0.26325657}
{"ts":1746746220000,"o":102941,"h":103005.6,"l":102941.1,"c":102995.7,"v":154700,"usd":1.50234798}
{"ts":1746746280000,"o":102995.7,"h":103149.9,"l":102990.4,"c":103143.1,"v":334400,"usd":3.2440306}
{"ts":1746746340000,"o":103143.1,"h":103160,"l":103140,"c":103140,"v":93700,"usd":0.90838953}
{"ts":1746746400000,"o":103140,"h":103139.2,"l":103092.5,"c":103092.5,"v":166800,"usd":1.61759633}
{"ts":1746746460000,"o":103092.5,"h":103120,"l":103080,"c":103080,"v":140300,"usd":1.36096774}
{"ts":1746746520000,"o":103080,"h":103074,"l":103000,"c":103016.4,"v":352600,"usd":3.42257386}
{"ts":1746746580000,"o":103016.4,"h":103057.4,"l":103000,"c":103000,"v":249600,"usd":2.42276981}
{"ts":1746746640000,"o":103000,"h":103006.8,"l":102993.3,"c":103002.8,"v":98600,"usd":0.95732865}
{"ts":1746746700000,"o":103002.8,"h":103003.7,"l":102900,"c":102900,"v":200900,"usd":1.95112469}
{"ts":1746746760000,"o":102900,"h":102938.5,"l":102840,"c":102841.1,"v":365600,"usd":3.55396706}
{"ts":1746746820000,"o":102841.1,"h":102838,"l":102776,"c":102776,"v":445100,"usd":4.33052691}
{"ts":1746746880000,"o":102776,"h":102814.1,"l":102767.4,"c":102813.1,"v":1381400,"usd":13.44003592}
{"ts":1746746940000,"o":102813.1,"h":102815.8,"l":102804.6,"c":102804.6,"v":215500,"usd":2.09601752}
{"ts":1746747000000,"o":102804.6,"h":102866.4,"l":102809.8,"c":102830.1,"v":196800,"usd":1.9137222}
{"ts":1746747060000,"o":102830.1,"h":102919.7,"l":102817.3,"c":102905.3,"v":183500,"usd":1.78381486}
{"ts":1746747120000,"o":102905.3,"h":102952.8,"l":102860,"c":102860,"v":50200,"usd":0.48772203}
{"ts":1746747180000,"o":102860,"h":102890,"l":102813,"c":102890,"v":88500,"usd":0.86059484}
{"ts":1746747240000,"o":102890,"h":103026.2,"l":102867.1,"c":102925,"v":1362300,"usd":13.23425578}
{"ts":1746747300000,"o":102925,"h":102925.8,"l":102830.1,"c":102874.3,"v":479900,"usd":4.66546277}
{"ts":1746747360000,"o":102874.3,"h":102911.3,"l":102870,"c":102900,"v":120400,"usd":1.17026208}
{"ts":1746747420000,"o":102900,"h":102945.6,"l":102910,"c":102920,"v":132700,"usd":1.28924426}
{"ts":1746747480000,"o":102920,"h":103021.2,"l":102918.9,"c":102969.3,"v":131000,"usd":1.27243813}
{"ts":1746747540000,"o":102969.3,"h":103009.7,"l":102939,"c":102939,"v":72600,"usd":0.70504888}
{"ts":1746747600000,"o":102939,"h":102961.3,"l":102915.6,"c":102961.3,"v":93300,"usd":0.9064769}
{"ts":1746747660000,"o":102961.3,"h":103032.9,"l":102960.1,"c":103032.9,"v":205700,"usd":1.99721846}
{"ts":1746747720000,"o":103032.9,"h":103050,"l":103025,"c":103034.8,"v":230400,"usd":2.23606295}
{"ts":1746747780000,"o":103034.8,"h":103050,"l":103022.6,"c":103049.9,"v":177700,"usd":1.72463243}
{"ts":1746747840000,"o":103049.9,"h":103034.9,"l":103000.5,"c":103000.5,"v":155400,"usd":1.50836974}
{"ts":1746747900000,"o":103000.5,"h":103080,"l":103006.7,"c":103060.7,"v":174500,"usd":1.69316169}
{"ts":1746747960000,"o":103060.7,"h":103070,"l":103035.1,"c":103070,"v":16000,"usd":0.1552744}
{"ts":1746748020000,"o":103070,"h":103110.2,"l":103074.6,"c":103100.7,"v":107700,"usd":1.04480171}
{"ts":1746748080000,"o":103100.7,"h":103199.2,"l":103091.1,"c":103184.6,"v":369600,"usd":3.58276246}
{"ts":1746748140000,"o":103184.6,"h":103264.2,"l":103194.6,"c":103198.2,"v":1766500,"usd":17.11411407}
{"ts":1746748200000,"o":103198.2,"h":103211.9,"l":103100.1,"c":103109.8,"v":294200,"usd":2.85136346}
{"ts":1746748260000,"o":103109.8,"h":103119.2,"l":103083.2,"c":103119.2,"v":96900,"usd":0.93985842}
{"ts":1746748320000,"o":103119.2,"h":103119.9,"l":103089.3,"c":103114.2,"v":72400,"usd":0.70226532}
{"ts":1746748380000,"o":103114.2,"h":103129.9,"l":103085,"c":103085,"v":41400,"usd":0.40148623}
{"ts":1746748440000,"o":103085,"h":103080,"l":103054.6,"c":103057.7,"v":362500,"usd":3.51716005}
{"ts":1746748500000,"o":103057.7,"h":103069.7,"l":103003.7,"c":103050.5,"v":475300,"usd":4.61254366}
{"ts":1746748560000,"o":103050.5,"h":103087.6,"l":103027.3,"c":103070.5,"v":180000,"usd":1.74632041}
{"ts":1746748620000,"o":103070.5,"h":103160.8,"l":103095.1,"c":103145.2,"v":279000,"usd":2.7053111}
{"ts":1746748680000,"o":103145.2,"h":103200,"l":103150,"c":103199.9,"v":94200,"usd":0.91297556}
{"ts":1746748740000,"o":103199.9,"h":103246.8,"l":103199.9,"c":103215.2,"v":118900,"usd":1.1518466}
{"ts":1746748800000,"o":103215.2,"h":103255.3,"l":103189.6,"c":103240,"v":93600,"usd":0.90687266}
{"ts":1746748860000,"o":103240,"h":103231.9,"l":103150,"c":103153.1,"v":149500,"usd":1.44858129}
{"ts":1746748920000,"o":103153.1,"h":103133.2,"l":103072.8,"c":103084.4,"v":179300,"usd":1.73931272}
{"ts":1746748980000,"o":103084.4,"h":103110.3,"l":103069,"c":103074.7,"v":111600,"usd":1.0826461}
{"ts":1746749040000,"o":103074.7,"h":103211,"l":103077.6,"c":103211,"v":99100,"usd":0.96092271}
{"ts":1746749100000,"o":103211,"h":103250.2,"l":103120,"c":103120,"v":133900,"usd":1.29756673}
{"ts":1746749160000,"o":103120,"h":103116.6,"l":103074.7,"c":103081.1,"v":154900,"usd":1.5024725}
{"ts":1746749220000,"o":103081.1,"h":103091.1,"l":103060,"c":103060,"v":375500,"usd":3.64305133}
{"ts":1746749280000,"o":103060,"h":103110,"l":103060.1,"c":103110,"v":76100,"usd":0.73821936}
{"ts":1746749340000,"o":103110,"h":103119.9,"l":103055.3,"c":103055.3,"v":98600,"usd":0.95660862}
{"ts":1746749400000,"o":103055.3,"h":103090.7,"l":103000.3,"c":103080,"v":543500,"usd":5.27501555}
{"ts":1746749460000,"o":103080,"h":103129.9,"l":103032.2,"c":103047.2,"v":279400,"usd":2.71030985}
{"ts":1746749520000,"o":103047.2,"h":103030.2,"l":103009,"c":103009,"v":120700,"usd":1.17152886}
{"ts":1746749580000,"o":103009,"h":103004,"l":103002.7,"c":103004,"v":167000,"usd":1.62130671}
{"ts":1746749640000,"o":103004,"h":103069.9,"l":102980.7,"c":103043.5,"v":574100,"usd":5.5730226}
{"ts":1746749700000,"o":103043.5,"h":103079.3,"l":103023.4,"c":103031.1,"v":64300,"usd":0.62397963}
{"ts":1746749760000,"o":103031.1,"h":103061.2,"l":102980.6,"c":103039.9,"v":53600,"usd":0.52027377}
{"ts":1746749820000,"o":103039.9,"h":103050,"l":102972.8,"c":102972.8,"v":103700,"usd":1.00660237}
{"ts":1746749880000,"o":102972.8,"h":102980.9,"l":102924.9,"c":102980.9,"v":358300,"usd":3.4796957}
{"ts":1746749940000,"o":102980.9,"h":103020,"l":102952.8,"c":103020,"v":143500,"usd":1.393259}
{"ts":1746750000000,"o":103020,"h":103129.9,"l":103030,"c":103127.5,"v":117400,"usd":1.13863019}
{"ts":1746750060000,"o":103127.5,"h":103149.3,"l":103125.1,"c":103149.3,"v":68200,"usd":0.66126206}
{"ts":1746750120000,"o":103149.3,"h":103135,"l":102954.5,"c":102954.5,"v":330700,"usd":3.21081015}
{"ts":1746750180000,"o":102954.5,"h":103040,"l":102950.1,"c":103020,"v":285500,"usd":2.7724862}
{"ts":1746750240000,"o":103020,"h":102957,"l":102901.9,"c":102941.8,"v":283700,"usd":2.75612755}
{"ts":1746750300000,"o":102941.8,"h":102959.9,"l":102920.1,"c":102932.6,"v":34700,"usd":0.33706195}
{"ts":1746750360000,"o":102932.6,"h":102950.5,"l":102920,"c":102920,"v":10600,"usd":0.1029697}
{"ts":1746750420000,"o":102920,"h":102933.5,"l":102880,"c":102887.1,"v":168900,"usd":1.64140474}
{"ts":1746750480000,"o":102887.1,"h":102887.1,"l":102865.1,"c":102870.1,"v":282600,"usd":2.74684667}
{"ts":1746750540000,"o":102870.1,"h":102861.6,"l":102813.1,"c":102827.9,"v":853100,"usd":8.29730377}
{"ts":1746750600000,"o":102827.9,"h":102813.2,"l":102802.4,"c":102810.6,"v":748300,"usd":7.27834065}
{"ts":1746750660000,"o":102810.6,"h":102820,"l":102802.3,"c":102802.3,"v":169200,"usd":1.64584112}
{"ts":1746750720000,"o":102802.3,"h":102853,"l":102788.1,"c":102810.1,"v":245100,"usd":2.38392821}
{"ts":1746750780000,"o":102810.1,"h":102810,"l":102780,"c":102780,"v":246200,"usd":2.39532836}
{"ts":1746750840000,"o":102780,"h":102772.4,"l":102704.6,"c":102722.1,"v":490300,"usd":4.77296095}
{"ts":1746750900000,"o":102722.1,"h":102729.5,"l":102679,"c":102680,"v":194300,"usd":1.89211744}
{"ts":1746750960000,"o":102680,"h":102742.3,"l":102639.1,"c":102664.2,"v":246300,"usd":2.39872262}
{"ts":1746751020000,"o":102664.2,"h":102683.6,"l":102600.9,"c":102601,"v":531200,"usd":5.17528012}
{"ts":1746751080000,"o":102601,"h":102682.4,"l":102581,"c":102682.4,"v":617900,"usd":6.02150466}
{"ts":1746751140000,"o":102682.4,"h":102728.4,"l":102683.2,"c":102683.2,"v":92300,"usd":0.89856963}
{"ts":1746751200000,"o":102683.2,"h":102739.3,"l":102674.7,"c":102690,"v":96300,"usd":0.93756518}
{"ts":1746751260000,"o":102690,"h":102700,"l":102640.6,"c":102647.4,"v":174600,"usd":1.70059261}
{"ts":1746751320000,"o":102647.4,"h":102640,"l":102571.2,"c":102593.5,"v":203200,"usd":1.98043148}
{"ts":1746751380000,"o":102593.5,"h":102643.1,"l":102583.8,"c":102603.7,"v":193300,"usd":1.88395276}
{"ts":1746751440000,"o":102603.7,"h":102642.6,"l":102534.1,"c":102642.6,"v":1143500,"usd":11.14844791}
{"ts":1746751500000,"o":102642.6,"h":102686,"l":102649.4,"c":102668.5,"v":134500,"usd":1.31006431}
{"ts":1746751560000,"o":102668.5,"h":102745.3,"l":102665.8,"c":102718.7,"v":1365600,"usd":13.29262558}
{"ts":1746751620000,"o":102718.7,"h":102729.9,"l":102688.3,"c":102688.3,"v":110000,"usd":1.07119583}
{"ts":1746751680000,"o":102688.3,"h":102693.7,"l":102640.1,"c":102690,"v":171500,"usd":1.67051892}
{"ts":1746751740000,"o":102690,"h":102690,"l":102640.1,"c":102680,"v":64000,"usd":0.62349647}
{"ts":1746751800000,"o":102680,"h":102765.6,"l":102690,"c":102751.7,"v":129900,"usd":1.26421147}
{"ts":1746751860000,"o":102751.7,"h":102787,"l":102760,"c":102763.9,"v":220400,"usd":2.14441052}
{"ts":1746751920000,"o":102763.9,"h":102858.3,"l":102760.1,"c":102858.3,"v":150000,"usd":1.4588723}
{"ts":1746751980000,"o":102858.3,"h":103032.3,"l":102860,"c":103010.3,"v":505500,"usd":4.90889982}
{"ts":1746752040000,"o":103010.3,"h":103020.6,"l":102816.5,"c":102816.5,"v":469200,"usd":4.55765459}
{"ts":1746752100000,"o":102816.5,"h":102840,"l":102780,"c":102840,"v":110700,"usd":1.07672903}
{"ts":1746752160000,"o":102840,"h":102859.9,"l":102831.2,"c":102849.4,"v":133800,"usd":1.30104313}
{"ts":1746752220000,"o":102849.4,"h":102845,"l":102742,"c":102785.4,"v":231300,"usd":2.25034282}
{"ts":1746752280000,"o":102785.4,"h":102787.5,"l":102758.2,"c":102758.2,"v":30200,"usd":0.29387764}
{"ts":1746752340000,"o":102758.2,"h":102769.8,"l":102742.1,"c":102742.1,"v":144400,"usd":1.40514107}
{"ts":1746752400000,"o":102742.1,"h":102832.3,"l":102742.1,"c":102791.9,"v":176100,"usd":1.71347788}
{"ts":1746752460000,"o":102791.9,"h":102823.7,"l":102732.1,"c":102770,"v":46000,"usd":0.4476439}
{"ts":1746752520000,"o":102770,"h":102773.8,"l":102740.1,"c":102773.8,"v":57100,"usd":0.55573818}
{"ts":1746752580000,"o":102773.8,"h":102773,"l":102700.1,"c":102741.8,"v":118300,"usd":1.15167742}
{"ts":1746752640000,"o":102741.8,"h":102770,"l":102730.1,"c":102763.8,"v":107300,"usd":1.04426657}
{"ts":1746752700000,"o":102763.8,"h":102764.9,"l":102703.2,"c":102742.9,"v":19600,"usd":0.19083379}
{"ts":1746752760000,"o":102742.9,"h":102745.3,"l":102680.1,"c":102680.1,"v":43100,"usd":0.41961702}
{"ts":1746752820000,"o":102680.1,"h":102770,"l":102680.1,"c":102770,"v":56600,"usd":0.55118938}
{"ts":1746752880000,"o":102770,"h":102820,"l":102747.8,"c":102820,"v":282900,"usd":2.75230248}
{"ts":1746752940000,"o":102820,"h":102917.5,"l":102830,"c":102840.4,"v":282500,"usd":2.74579791}
{"ts":1746753000000,"o":102840.4,"h":102867.9,"l":102820.1,"c":102845.1,"v":53000,"usd":0.51535738}
{"ts":1746753060000,"o":102845.1,"h":102844.8,"l":102765.2,"c":102790.8,"v":35300,"usd":0.34337865}
{"ts":1746753120000,"o":102790.8,"h":102784.9,"l":102733.2,"c":102744.3,"v":48400,"usd":0.47098285}
{"ts":1746753180000,"o":102744.3,"h":102809.9,"l":102737.6,"c":102743.4,"v":105200,"usd":1.02384802}
{"ts":1746753240000,"o":102743.4,"h":102829.2,"l":102714.5,"c":102805,"v":66700,"usd":0.64909319}
{"ts":1746753300000,"o":102805,"h":102800,"l":102700.3,"c":102700.3,"v":141700,"usd":1.37940999}
{"ts":1746753360000,"o":102700.3,"h":102887.1,"l":102711.7,"c":102855.8,"v":192300,"usd":1.87120851}
{"ts":1746753420000,"o":102855.8,"h":102988.1,"l":102845.6,"c":102946.2,"v":401100,"usd":3.89705125}
{"ts":1746753480000,"o":102946.2,"h":102950.6,"l":102880,"c":102922.1,"v":106000,"usd":1.02995447}
{"ts":1746753540000,"o":102922.1,"h":102888.3,"l":102800,"c":102803.4,"v":122300,"usd":1.18936946}
{"ts":1746753600000,"o":102803.4,"h":102817.1,"l":102783.8,"c":102783.8,"v":81700,"usd":0.79478655}
{"ts":1746753660000,"o":102783.8,"h":102766.1,"l":102711.7,"c":102723.3,"v":47400,"usd":0.46132265}
{"ts":1746753720000,"o":102723.3,"h":102731.8,"l":102611.6,"c":102655.8,"v":142500,"usd":1.38831062}
{"ts":1746753780000,"o":102655.8,"h":102699.9,"l":102640,"c":102640,"v":45800,"usd":0.44603302}
{"ts":1746753840000,"o":102640,"h":102665.7,"l":102590,"c":102590,"v":882300,"usd":8.59866028}
{"ts":1746753900000,"o":102590,"h":102595,"l":102563.5,"c":102591.5,"v":170200,"usd":1.65930816}
{"ts":1746753960000,"o":102591.5,"h":102608.7,"l":102541,"c":102599.9,"v":311100,"usd":3.03288642}
{"ts":1746754020000,"o":102599.9,"h":102698.3,"l":102569.8,"c":102680.6,"v":326000,"usd":3.17614679}
{"ts":1746754080000,"o":102680.6,"h":102699.8,"l":102660.3,"c":102666.9,"v":82600,"usd":0.80445331}
{"ts":1746754140000,"o":102666.9,"h":102739.9,"l":102679.9,"c":102732.3,"v":259800,"usd":2.52989478}
{"ts":1746754200000,"o":102732.3,"h":102757.9,"l":102730,"c":102733.6,"v":60700,"usd":0.59075541}
{"ts":1746754260000,"o":102733.6,"h":102800,"l":102728.6,"c":102763.5,"v":525400,"usd":5.11354766}
{"ts":1746754320000,"o":102763.5,"h":102788.6,"l":102754,"c":102754.1,"v":117300,"usd":1.14151299}
{"ts":1746754380000,"o":102754.1,"h":102765.2,"l":102687.4,"c":102702.5,"v":286400,"usd":2.78780057}
{"ts":1746754440000,"o":102702.5,"h":102719.9,"l":102710.5,"c":102719.9,"v":253500,"usd":2.46791862}
{"ts":1746754500000,"o":102719.9,"h":102709.4,"l":102660,"c":102709.4,"v":436400,"usd":4.24928654}
{"ts":1746754560000,"o":102709.4,"h":102704.9,"l":102630,"c":102668.5,"v":429900,"usd":4.18702197}
{"ts":1746754620000,"o":102668.5,"h":102711.1,"l":102650,"c":102711.1,"v":178000,"usd":1.73370739}
{"ts":1746754680000,"o":102711.1,"h":102747.5,"l":102702.1,"c":102747.5,"v":199600,"usd":1.94323075}
{"ts":1746754740000,"o":102747.5,"h":102734.9,"l":102650,"c":102669.4,"v":239100,"usd":2.32858341}
{"ts":1746754800000,"o":102669.4,"h":102665,"l":102610.1,"c":102625.2,"v":236400,"usd":2.30300696}
{"ts":1746754860000,"o":102625.2,"h":102680,"l":102630.6,"c":102680,"v":2900,"usd":0.02825067}
{"ts":1746754920000,"o":102680,"h":102760,"l":102690.1,"c":102760,"v":87300,"usd":0.8499462}
{"ts":1746754980000,"o":102760,"h":102840,"l":102770,"c":102840,"v":137700,"usd":1.33957357}
{"ts":1746755040000,"o":102840,"h":102849.5,"l":102830.1,"c":102849.5,"v":121600,"usd":1.18242112}
{"ts":1746755100000,"o":102849.5,"h":102900,"l":102850,"c":102899.8,"v":35700,"usd":0.34701133}
{"ts":1746755160000,"o":102899.8,"h":102916.4,"l":102868.3,"c":102903.5,"v":125500,"usd":1.21966944}
{"ts":1746755220000,"o":102903.5,"h":102889.1,"l":102880.1,"c":102880.1,"v":68000,"usd":0.66095908}
{"ts":1746755280000,"o":102880.1,"h":102880,"l":102842.7,"c":102850.1,"v":157700,"usd":1.53323957}
{"ts":1746755340000,"o":102850.1,"h":102865.2,"l":102820.4,"c":102860,"v":148700,"usd":1.44587536}
{"ts":1746755400000,"o":102860,"h":102920.2,"l":102863.8,"c":102863.8,"v":203200,"usd":1.97489028}
{"ts":1746755460000,"o":102863.8,"h":102892.2,"l":102827.8,"c":102835.8,"v":35500,"usd":0.3451721}
{"ts":1746755520000,"o":102835.8,"h":102879.5,"l":102841.6,"c":102869.6,"v":56400,"usd":0.54832871}
{"ts":1746755580000,"o":102869.6,"h":102860,"l":102831,"c":102860,"v":65500,"usd":0.6369055}
{"ts":1746755640000,"o":102860,"h":102909.9,"l":102869.5,"c":102909.9,"v":139000,"usd":1.35084411}
{"ts":1746755700000,"o":102909.9,"h":102940,"l":102905.1,"c":102929.5,"v":55300,"usd":0.53735131}
{"ts":1746755760000,"o":102929.5,"h":102949.9,"l":102929.6,"c":102934.8,"v":28400,"usd":0.27586648}
{"ts":1746755820000,"o":102934.8,"h":103075.3,"l":102928.7,"c":103044.5,"v":1101800,"usd":10.69417878}
{"ts":1746755880000,"o":103044.5,"h":103069.9,"l":103007.8,"c":103069.4,"v":692000,"usd":6.71625706}
{"ts":1746755940000,"o":103069.4,"h":103080,"l":103052.6,"c":103080,"v":114900,"usd":1.11483395}
{"ts":1746756000000,"o":103080,"h":103112,"l":103052.6,"c":103070,"v":149100,"usd":1.44637913}
{"ts":1746756060000,"o":103070,"h":103070,"l":103020.7,"c":103027.8,"v":100600,"usd":0.97630045}
{"ts":1746756120000,"o":103027.8,"h":103015.8,"l":102980,"c":102982.1,"v":171100,"usd":1.66133267}
{"ts":1746756180000,"o":102982.1,"h":102970.1,"l":102954.6,"c":102966,"v":43600,"usd":0.42344733}
{"ts":1746756240000,"o":102966,"h":102989.9,"l":102920,"c":102920,"v":68100,"usd":0.66147361}
{"ts":1746756300000,"o":102920,"h":102968.6,"l":102866,"c":102962,"v":613400,"usd":5.96278953}
{"ts":1746756360000,"o":102962,"h":102979.9,"l":102900.1,"c":102933.9,"v":59700,"usd":0.58004261}
{"ts":1746756420000,"o":102933.9,"h":102969.9,"l":102901.2,"c":102969.5,"v":319800,"usd":3.10635318}
{"ts":1746756480000,"o":102969.5,"h":102955.3,"l":102940.1,"c":102947.7,"v":38800,"usd":0.37689576}
{"ts":1746756540000,"o":102947.7,"h":102948.3,"l":102909.3,"c":102909.3,"v":110100,"usd":1.06971163}
{"ts":1746756600000,"o":102909.3,"h":102970,"l":102915.1,"c":102964.8,"v":129500,"usd":1.2577475}
{"ts":1746756660000,"o":102964.8,"h":103022.7,"l":102972.3,"c":102977.1,"v":19400,"usd":0.18834638}
{"ts":1746756720000,"o":102977.1,"h":102964.2,"l":102900,"c":102920,"v":103000,"usd":1.00082511}
{"ts":1746756780000,"o":102920,"h":102930,"l":102914.3,"c":102914.3,"v":40200,"usd":0.39057763}
{"ts":1746756840000,"o":102914.3,"h":102905.1,"l":102890.1,"c":102905.1,"v":148700,"usd":1.44522957}
{"ts":1746756900000,"o":102905.1,"h":102911.4,"l":102890,"c":102890,"v":146100,"usd":1.4198745}
{"ts":1746756960000,"o":102890,"h":102880,"l":102813.8,"c":102813.8,"v":38300,"usd":0.37249143}
{"ts":1746757020000,"o":102813.8,"h":102957.6,"l":102828.8,"c":102957.6,"v":218600,"usd":2.123934}
{"ts":1746757080000,"o":102957.6,"h":102960,"l":102889.1,"c":102896.9,"v":127400,"usd":1.23777417}
{"ts":1746757140000,"o":102896.9,"h":102950,"l":102921.9,"c":102950,"v":24000,"usd":0.23318538}
{"ts":1746757200000,"o":102950,"h":102952.4,"l":102866.8,"c":102866.8,"v":6900,"usd":0.06704525}
{"ts":1746757260000,"o":102866.8,"h":102859.9,"l":102822,"c":102822,"v":130600,"usd":1.2699394}
{"ts":1746757320000,"o":102822,"h":102836.2,"l":102736.8,"c":102736.8,"v":67700,"usd":0.65857501}
{"ts":1746757380000,"o":102736.8,"h":102757.2,"l":102736.9,"c":102757,"v":80700,"usd":0.78543474}
{"ts":1746757440000,"o":102757,"h":102769.9,"l":102709.6,"c":102756.2,"v":440000,"usd":4.28284024}
{"ts":1746757500000,"o":102756.2,"h":102748.2,"l":102704,"c":102704,"v":92000,"usd":0.89554626}
{"ts":1746757560000,"o":102704,"h":102790,"l":102700,"c":102763,"v":894400,"usd":8.70535316}
{"ts":1746757620000,"o":102763,"h":102784.6,"l":102759.7,"c":102784.6,"v":57800,"usd":0.56243224}
{"ts":1746757680000,"o":102784.6,"h":102774,"l":102740,"c":102740,"v":92000,"usd":0.89537451}
{"ts":1746757740000,"o":102740,"h":102745.2,"l":102730.1,"c":102745.2,"v":131000,"usd":1.27514411}
{"ts":1746757800000,"o":102745.2,"h":102744.9,"l":102696.6,"c":102696.6,"v":13200,"usd":0.12849449}
{"ts":1746757860000,"o":102696.6,"h":102691.5,"l":102629.7,"c":102629.7,"v":372900,"usd":3.6327144}
{"ts":1746757920000,"o":102629.7,"h":102672,"l":102628.7,"c":102667.2,"v":282900,"usd":2.75578863}
{"ts":1746757980000,"o":102667.2,"h":102670,"l":102624.5,"c":102624.5,"v":205600,"usd":2.0032129}
{"ts":1746758040000,"o":102624.5,"h":102654.5,"l":102615.4,"c":102625.4,"v":144700,"usd":1.40990897}
{"ts":1746758100000,"o":102625.4,"h":102670,"l":102610.3,"c":102662.4,"v":954400,"usd":9.30104232}
{"ts":1746758160000,"o":102662.4,"h":102695.6,"l":102651.5,"c":102651.5,"v":51500,"usd":0.50155413}
{"ts":1746758220000,"o":102651.5,"h":102670,"l":102641,"c":102670,"v":176100,"usd":1.71535525}
{"ts":1746758280000,"o":102670,"h":102711.2,"l":102670,"c":102711.2,"v":91700,"usd":0.89290106}
{"ts":1746758340000,"o":102711.2,"h":102711.2,"l":102696.2,"c":102696.2,"v":116700,"usd":1.13636489}
{"ts":1746758400000,"o":102696.2,"h":102739.7,"l":102696.2,"c":102700.2,"v":73600,"usd":0.71663379}
{"ts":1746758460000,"o":102700.2,"h":102739.9,"l":102700,"c":102700,"v":13000,"usd":0.12655348}
{"ts":1746758520000,"o":102700,"h":102692.5,"l":102610,"c":102610,"v":685400,"usd":6.67832106}
{"ts":1746758580000,"o":102610,"h":102664,"l":102600.1,"c":102664,"v":68300,"usd":0.66566544}
{"ts":1746758640000,"o":102664,"h":102665.5,"l":102640,"c":102640,"v":24200,"usd":0.23574841}
{"ts":1746758700000,"o":102640,"h":102651.4,"l":102621,"c":102621,"v":246300,"usd":2.39963515}
{"ts":1746758760000,"o":102621,"h":102632.4,"l":102571.5,"c":102571.5,"v":69800,"usd":0.68035937}
{"ts":1746758820000,"o":102571.5,"h":102610,"l":102580,"c":102610,"v":80700,"usd":0.78659665}
{"ts":1746758880000,"o":102610,"h":102610,"l":102585,"c":102605.2,"v":162600,"usd":1.5850234}
{"ts":1746758940000,"o":102605.2,"h":102680,"l":102616.8,"c":102680,"v":70500,"usd":0.68688127}
{"ts":1746759000000,"o":102680,"h":102718.1,"l":102654.1,"c":102654.1,"v":32600,"usd":0.31745894}
{"ts":1746759060000,"o":102654.1,"h":102654,"l":102603.1,"c":102641,"v":143300,"usd":1.39620428}
{"ts":1746759120000,"o":102641,"h":102680,"l":102620.1,"c":102620.1,"v":193000,"usd":1.88016879}
{"ts":1746759180000,"o":102620.1,"h":102620,"l":102572,"c":102580.9,"v":212600,"usd":2.0724035}
{"ts":1746759240000,"o":102580.9,"h":102585,"l":102563.8,"c":102563.8,"v":171700,"usd":1.67387503}
{"ts":1746759300000,"o":102563.8,"h":102566.1,"l":102539,"c":102566.1,"v":82200,"usd":0.80154536}
{"ts":1746759360000,"o":102566.1,"h":102575.4,"l":102540.1,"c":102540.1,"v":38000,"usd":0.37054264}
{"ts":1746759420000,"o":102540.1,"h":102551.8,"l":102527,"c":102527,"v":126700,"usd":1.23562168}
{"ts":1746759480000,"o":102527,"h":102545.1,"l":102508.8,"c":102508.8,"v":226800,"usd":2.21208004}
{"ts":1746759540000,"o":102508.8,"h":102575.3,"l":102481.9,"c":102509.8,"v":534300,"usd":5.21188783}
{"ts":1746759600000,"o":102509.8,"h":102560,"l":102528.7,"c":102560,"v":47900,"usd":0.46715464}
{"ts":1746759660000,"o":102560,"h":102567.3,"l":102530,"c":102530,"v":201500,"usd":1.96483234}
{"ts":1746759720000,"o":102530,"h":102530.1,"l":102474.1,"c":102474.1,"v":20400,"usd":0.19902862}
{"ts":1746759780000,"o":102474.1,"h":102483.6,"l":102402.2,"c":102483.6,"v":190200,"usd":1.85692743}
{"ts":1746759840000,"o":102483.6,"h":102519.4,"l":102440.1,"c":102519.4,"v":250900,"usd":2.44859498}
{"ts":1746759900000,"o":102519.4,"h":102496.8,"l":102476,"c":102477.1,"v":37400,"usd":0.36496104}
{"ts":1746759960000,"o":102477.1,"h":102555,"l":102460.1,"c":102555,"v":223400,"usd":2.18028427}
{"ts":1746760020000,"o":102555,"h":102649.4,"l":102566.1,"c":102624.4,"v":1424600,"usd":13.88769728}
{"ts":1746760080000,"o":102624.4,"h":102666.1,"l":102620,"c":102620,"v":91200,"usd":0.88840806}
{"ts":1746760140000,"o":102620,"h":102678.6,"l":102615,"c":102678.6,"v":48600,"usd":0.47350999}
{"ts":1746760200000,"o":102678.6,"h":102670.4,"l":102654.8,"c":102670.4,"v":59100,"usd":0.57567088}
{"ts":1746760260000,"o":102670.4,"h":102712.1,"l":102680,"c":102706.1,"v":25500,"usd":0.24830533}
{"ts":1746760320000,"o":102706.1,"h":102734.9,"l":102689.8,"c":102715.9,"v":123500,"usd":1.20240622}
{"ts":1746760380000,"o":102715.9,"h":102739.9,"l":102704.3,"c":102704.3,"v":72200,"usd":0.70289635}
{"ts":1746760440000,"o":102704.3,"h":102713.4,"l":102680,"c":102680,"v":70600,"usd":0.68748037}
{"ts":1746760500000,"o":102680,"h":102711.6,"l":102670.2,"c":102692.5,"v":200900,"usd":1.95630459}
{"ts":1746760560000,"o":102692.5,"h":102739.7,"l":102714.6,"c":102714.6,"v":47900,"usd":0.46631378}
{"ts":1746760620000,"o":102714.6,"h":102741,"l":102678.2,"c":102678.2,"v":459500,"usd":4.47395352}
{"ts":1746760680000,"o":102678.2,"h":102678.1,"l":102610.1,"c":102610.1,"v":234200,"usd":2.28197495}
{"ts":1746760740000,"o":102610.1,"h":102649.8,"l":102610.1,"c":102639.1,"v":307800,"usd":2.99955723}
{"ts":1746760800000,"o":102639.1,"h":102669,"l":102592.7,"c":102592.7,"v":96300,"usd":0.93824288}
{"ts":1746760860000,"o":102592.7,"h":102629.3,"l":102577.7,"c":102624.2,"v":254500,"usd":2.48073727}
{"ts":1746760920000,"o":102624.2,"h":102612.6,"l":102590,"c":102600,"v":69600,"usd":0.67840223}
{"ts":1746760980000,"o":102600,"h":102662.5,"l":102615.1,"c":102647.4,"v":88300,"usd":0.86030798}
{"ts":1746761040000,"o":102647.4,"h":102756.7,"l":102672.4,"c":102756.7,"v":184200,"usd":1.79375913}
{"ts":1746761100000,"o":102756.7,"h":102766.1,"l":102650.7,"c":102650.7,"v":677600,"usd":6.59694938}
{"ts":1746761160000,"o":102650.7,"h":102654.8,"l":102575.3,"c":102575.3,"v":285900,"usd":2.78640925}
{"ts":1746761220000,"o":102575.3,"h":102609.3,"l":102575.7,"c":102609.3,"v":266700,"usd":2.599506}
{"ts":1746761280000,"o":102609.3,"h":102607.1,"l":102584.4,"c":102605.3,"v":45900,"usd":0.44739906}
{"ts":1746761340000,"o":102605.3,"h":102605.3,"l":102594.1,"c":102605.2,"v":108400,"usd":1.05650887}
{"ts":1746761400000,"o":102605.2,"h":102613.5,"l":102591.8,"c":102591.8,"v":41200,"usd":0.40158476}
{"ts":1746761460000,"o":102591.8,"h":102591.9,"l":102581.6,"c":102591.9,"v":141200,"usd":1.37633321}
{"ts":1746761520000,"o":102591.9,"h":102591.8,"l":102537.2,"c":102537.2,"v":181500,"usd":1.76937039}
{"ts":1746761580000,"o":102537.2,"h":102530,"l":102508.4,"c":102520.1,"v":99000,"usd":0.96566533}
{"ts":1746761640000,"o":102520.1,"h":102533.3,"l":102506.8,"c":102529.1,"v":128300,"usd":1.25147898}
{"ts":1746761700000,"o":102529.1,"h":102521,"l":102521,"c":102521,"v":600,"usd":0.00585246}
{"ts":1746761760000,"o":102521,"h":102521,"l":102473.2,"c":102498.3,"v":179800,"usd":1.75408059}
{"ts":1746761820000,"o":102498.3,"h":102591.9,"l":102532.7,"c":102591.8,"v":176300,"usd":1.71876349}
{"ts":1746761880000,"o":102591.8,"h":102591.8,"l":102468.8,"c":102468.8,"v":82200,"usd":0.80159501}
{"ts":1746761940000,"o":102468.8,"h":102516.4,"l":102468.8,"c":102474.2,"v":213600,"usd":2.08438641}
{"ts":1746762000000,"o":102474.2,"h":102480.1,"l":102470.1,"c":102480.1,"v":38200,"usd":0.37278062}
{"ts":1746762060000,"o":102480.1,"h":102480,"l":102470,"c":102470,"v":120000,"usd":1.1709624}
{"ts":1746762120000,"o":102470,"h":102462.2,"l":102440,"c":102440,"v":47500,"usd":0.46364646}
{"ts":1746762180000,"o":102440,"h":102430.5,"l":102380.3,"c":102409.2,"v":1712200,"usd":16.71977301}
{"ts":1746762240000,"o":102409.2,"h":102409.7,"l":102332,"c":102348.8,"v":538000,"usd":5.25542313}
{"ts":1746762300000,"o":102348.8,"h":102390,"l":102331.1,"c":102331.1,"v":484000,"usd":4.72935609}
{"ts":1746762360000,"o":102331.1,"h":102379.9,"l":102331.1,"c":102379.8,"v":215600,"usd":2.10664487}
{"ts":1746762420000,"o":102379.8,"h":102374.4,"l":102339.9,"c":102355,"v":423100,"usd":4.13388713}
{"ts":1746762480000,"o":102355,"h":102434.9,"l":102361.4,"c":102434.9,"v":167500,"usd":1.6357329}
{"ts":1746762540000,"o":102434.9,"h":102434.9,"l":102380.1,"c":102380.2,"v":68100,"usd":0.66501445}
{"ts":1746762600000,"o":102380.2,"h":102380,"l":102344.7,"c":102344.7,"v":52600,"usd":0.51387836}
{"ts":1746762660000,"o":102344.7,"h":102357,"l":102340.5,"c":102356.2,"v":45200,"usd":0.44163225}
{"ts":1746762720000,"o":102356.2,"h":102387,"l":102340.1,"c":102387,"v":82400,"usd":0.80500475}
{"ts":1746762780000,"o":102387,"h":102400,"l":102384.6,"c":102390,"v":8000,"usd":0.07813168}
{"ts":1746762840000,"o":102390,"h":102411.6,"l":102384.7,"c":102411.6,"v":569300,"usd":5.55946353}
{"ts":1746762900000,"o":102411.6,"h":102426.2,"l":102401,"c":102419.3,"v":128700,"usd":1.25680138}
{"ts":1746762960000,"o":102419.3,"h":102428.9,"l":102360.1,"c":102360.1,"v":146300,"usd":1.42878422}
{"ts":1746763020000,"o":102360.1,"h":102369,"l":102343.8,"c":102347,"v":172600,"usd":1.68632595}
{"ts":1746763080000,"o":102347,"h":102360.7,"l":102336,"c":102360.5,"v":824700,"usd":8.05867258}
{"ts":1746763140000,"o":102360.5,"h":102408.5,"l":102361.1,"c":102383.1,"v":135100,"usd":1.31954936}
{"ts":1746763200000,"o":102383.1,"h":102428.5,"l":102381.1,"c":102423.1,"v":304500,"usd":2.97304589}
{"ts":1746763260000,"o":102423.1,"h":102423.1,"l":102383.1,"c":102383.1,"v":88000,"usd":0.85923225}
{"ts":1746763320000,"o":102383.1,"h":102439.6,"l":102385.7,"c":102400,"v":1280900,"usd":12.50543911}
{"ts":1746763380000,"o":102400,"h":102421.1,"l":102360.7,"c":102360.7,"v":49000,"usd":0.47865876}
{"ts":1746763440000,"o":102360.7,"h":102360,"l":102340.1,"c":102356.2,"v":66400,"usd":0.64881339}
{"ts":1746763500000,"o":102356.2,"h":102428.9,"l":102350,"c":102428.9,"v":43900,"usd":0.4287449}
{"ts":1746763560000,"o":102428.9,"h":102421.9,"l":102390,"c":102393,"v":124300,"usd":1.21363901}
{"ts":1746763620000,"o":102393,"h":102474.6,"l":102408.8,"c":102442.3,"v":177300,"usd":1.73085371}
{"ts":1746763680000,"o":102442.3,"h":102511.9,"l":102442.3,"c":102483.2,"v":138600,"usd":1.35247646}
{"ts":1746763740000,"o":102483.2,"h":102544.1,"l":102508.6,"c":102529.2,"v":45700,"usd":0.44574065}
{"ts":1746763800000,"o":102529.2,"h":102575.7,"l":102529.2,"c":102575.7,"v":185900,"usd":1.81290751}
{"ts":1746763860000,"o":102575.7,"h":102600,"l":102564.1,"c":102564.1,"v":312000,"usd":3.04159707}
{"ts":1746763920000,"o":102564.1,"h":102580,"l":102550,"c":102550,"v":17800,"usd":0.17355555}
{"ts":1746763980000,"o":102550,"h":102589.1,"l":102543.7,"c":102578.8,"v":168700,"usd":1.64476443}
{"ts":1746764040000,"o":102578.8,"h":102616,"l":102580,"c":102612.9,"v":34500,"usd":0.33626728}
{"ts":1746764100000,"o":102612.9,"h":102612.9,"l":102604.6,"c":102604.6,"v":9800,"usd":0.09550892}
{"ts":1746764160000,"o":102604.6,"h":102604.2,"l":102591,"c":102591.9,"v":189000,"usd":1.84207796}
{"ts":1746764220000,"o":102591.9,"h":102649.9,"l":102563.9,"c":102563.9,"v":278100,"usd":2.7103914}
{"ts":1746764280000,"o":102563.9,"h":102570,"l":102560,"c":102560,"v":22800,"usd":0.22230872}
{"ts":1746764340000,"o":102560,"h":102569.2,"l":102553.7,"c":102558.8,"v":101400,"usd":0.98866017}
{"ts":1746764400000,"o":102558.8,"h":102589.4,"l":102550.1,"c":102589.4,"v":46500,"usd":0.45341938}
{"ts":1746764460000,"o":102589.4,"h":102589.7,"l":102544.9,"c":102544.9,"v":8800,"usd":0.08578557}
{"ts":1746764520000,"o":102544.9,"h":102608.2,"l":102527.4,"c":102590,"v":213800,"usd":2.08452591}
{"ts":1746764580000,"o":102590,"h":102609.4,"l":102584.6,"c":102597,"v":60900,"usd":0.59360586}
{"ts":1746764640000,"o":102597,"h":102650,"l":102617.4,"c":102624.8,"v":37800,"usd":0.3683313}
{"ts":1746764700000,"o":102624.8,"h":102620,"l":102544.9,"c":102544.9,"v":246200,"usd":2.40043724}
{"ts":1746764760000,"o":102544.9,"h":102565.8,"l":102565.8,"c":102565.8,"v":200,"usd":0.00194996}
{"ts":1746764820000,"o":102565.8,"h":102578.7,"l":102576.6,"c":102578.7,"v":132800,"usd":1.29461412}
{"ts":1746764880000,"o":102578.7,"h":102580.9,"l":102567.7,"c":102567.7,"v":37300,"usd":0.36364745}
{"ts":1746764940000,"o":102567.7,"h":102580.7,"l":102541.4,"c":102541.4,"v":193600,"usd":1.88739286}
{"ts":1746765000000,"o":102541.4,"h":102532.5,"l":102491.6,"c":102491.6,"v":580100,"usd":5.65849176}
{"ts":1746765060000,"o":102491.6,"h":102519.9,"l":102487.8,"c":102487.8,"v":35300,"usd":0.34441266}
{"ts":1746765120000,"o":102487.8,"h":102480,"l":102450.4,"c":102470,"v":148200,"usd":1.44634064}
{"ts":1746765180000,"o":102470,"h":102479.9,"l":102467.3,"c":102467.3,"v":103000,"usd":1.005197}
{"ts":1746765240000,"o":102467.3,"h":102495.7,"l":102454.9,"c":102495.7,"v":37600,"usd":0.36698747}
{"ts":1746765300000,"o":102495.7,"h":102530.2,"l":102496.8,"c":102530.2,"v":55400,"usd":0.5404196}
{"ts":1746765360000,"o":102530.2,"h":102535,"l":102534.9,"c":102534.9,"v":15500,"usd":0.1511684}
{"ts":1746765420000,"o":102534.9,"h":102523.3,"l":102487.5,"c":102488.3,"v":50500,"usd":0.49263375}
{"ts":1746765480000,"o":102488.3,"h":102480,"l":102470.1,"c":102470.1,"v":67500,"usd":0.65871216}
{"ts":1746765540000,"o":102470.1,"h":102495.1,"l":102438.1,"c":102446.7,"v":626100,"usd":6.1099538}
{"ts":1746765600000,"o":102446.7,"h":102510.4,"l":102431.1,"c":102510.4,"v":80400,"usd":0.78467777}
{"ts":1746765660000,"o":102510.4,"h":102506.4,"l":102490,"c":102500,"v":1600,"usd":0.01561057}
{"ts":1746765720000,"o":102500,"h":102514.6,"l":102490.6,"c":102490.6,"v":31500,"usd":0.30731051}
{"ts":1746765780000,"o":102490.6,"h":102490.6,"l":102490.6,"c":102490.6,"v":49800,"usd":0.4858986}
{"ts":1746765840000,"o":102490.6,"h":102550.3,"l":102524.2,"c":102541.6,"v":55600,"usd":0.54228886}
{"ts":1746765900000,"o":102541.6,"h":102553.6,"l":102522,"c":102538.3,"v":90500,"usd":0.88262949}
{"ts":1746765960000,"o":102538.3,"h":102565.2,"l":102530.1,"c":102565.2,"v":109300,"usd":1.06601472}
{"ts":1746766020000,"o":102565.2,"h":102685.8,"l":102566.2,"c":102685.8,"v":166500,"usd":1.62223666}
{"ts":1746766080000,"o":102685.8,"h":102689.9,"l":102673.8,"c":102689.9,"v":91900,"usd":0.89500585}
{"ts":1746766140000,"o":102689.9,"h":102739.1,"l":102690,"c":102714.5,"v":358000,"usd":3.48531258}
{"ts":1746766200000,"o":102714.5,"h":102714.4,"l":102660.1,"c":102675.4,"v":81100,"usd":0.78977619}
{"ts":1746766260000,"o":102675.4,"h":102721.9,"l":102674.8,"c":102721.9,"v":29500,"usd":0.28728109}
{"ts":1746766320000,"o":102721.9,"h":102721.9,"l":102694.9,"c":102700.1,"v":1088000,"usd":10.59275438}
{"ts":1746766380000,"o":102700.1,"h":102727.5,"l":102718.8,"c":102727.4,"v":90800,"usd":0.88392702}
{"ts":1746766440000,"o":102727.4,"h":102748.1,"l":102727.5,"c":102730.6,"v":178000,"usd":1.73270827}
{"ts":1746766500000,"o":102730.6,"h":102819.9,"l":102718.8,"c":102775.2,"v":740900,"usd":7.2086432}
{"ts":1746766560000,"o":102775.2,"h":102759.2,"l":102718.8,"c":102718.8,"v":164200,"usd":1.59845079}
{"ts":1746766620000,"o":102718.8,"h":102714.7,"l":102714.7,"c":102714.7,"v":400,"usd":0.00389428}
{"ts":1746766680000,"o":102714.7,"h":102740,"l":102711.5,"c":102740,"v":197400,"usd":1.92169018}
{"ts":1746766740000,"o":102740,"h":102780,"l":102760,"c":102779.9,"v":36400,"usd":0.35419667}
{"ts":1746766800000,"o":102779.9,"h":102804.2,"l":102780,"c":102790.8,"v":112100,"usd":1.09054167}
{"ts":1746766860000,"o":102790.8,"h":102834,"l":102782.1,"c":102819.9,"v":69800,"usd":0.67886921}
{"ts":1746766920000,"o":102819.9,"h":102780,"l":102690.1,"c":102690.2,"v":136100,"usd":1.32518511}
{"ts":1746766980000,"o":102690.2,"h":102700,"l":102680.1,"c":102700,"v":63900,"usd":0.62231061}
{"ts":1746767040000,"o":102700,"h":102760,"l":102710.9,"c":102760,"v":32100,"usd":0.31249037}
{"ts":1746767100000,"o":102760,"h":102778.1,"l":102757,"c":102760,"v":42800,"usd":0.41646853}
{"ts":1746767160000,"o":102760,"h":102752,"l":102689.1,"c":102689.1,"v":63000,"usd":0.613334}
{"ts":1746767220000,"o":102689.1,"h":102723.1,"l":102689.1,"c":102700.2,"v":189800,"usd":1.8478568}
{"ts":1746767280000,"o":102700.2,"h":102799.7,"l":102700.1,"c":102799.7,"v":165900,"usd":1.6148357}
{"ts":1746767340000,"o":102799.7,"h":102826.7,"l":102776.9,"c":102776.9,"v":82300,"usd":0.8006051}
{"ts":1746767400000,"o":102776.9,"h":102818.1,"l":102785.9,"c":102812.1,"v":69500,"usd":0.6760165}
{"ts":1746767460000,"o":102812.1,"h":102820,"l":102773.1,"c":102773.1,"v":9500,"usd":0.09242731}
{"ts":1746767520000,"o":102773.1,"h":102787.7,"l":102730,"c":102731.6,"v":64900,"usd":0.63162579}
{"ts":1746767580000,"o":102731.6,"h":102730.6,"l":102700,"c":102700,"v":138100,"usd":1.3444965}
{"ts":1746767640000,"o":102700,"h":102716.8,"l":102700,"c":102700,"v":44200,"usd":0.43037429}
{"ts":1746767700000,"o":102700,"h":102712.5,"l":102682.1,"c":102712.5,"v":42100,"usd":0.40998836}
{"ts":1746767760000,"o":102712.5,"h":102709.4,"l":102682.1,"c":102709.4,"v":145200,"usd":1.41380329}
{"ts":1746767820000,"o":102709.4,"h":102704.2,"l":102680.1,"c":102680.1,"v":57100,"usd":0.55604807}
{"ts":1746767880000,"o":102680.1,"h":102680.1,"l":102680.1,"c":102680.1,"v":4800,"usd":0.0467472}
{"ts":1746767940000,"o":102680.1,"h":102714.8,"l":102675.4,"c":102704.4,"v":51500,"usd":0.50155785}
{"ts":1746768000000,"o":102704.4,"h":102672,"l":102652.1,"c":102652.1,"v":118900,"usd":1.15808311}
{"ts":1746768060000,"o":102652.1,"h":102662.7,"l":102652.1,"c":102660.1,"v":30800,"usd":0.30003604}
{"ts":1746768120000,"o":102660.1,"h":102660,"l":102650,"c":102650,"v":113200,"usd":1.10276131}
{"ts":1746768180000,"o":102650,"h":102650,"l":102650,"c":102650,"v":0,"usd":0}
{"ts":1746768240000,"o":102650,"h":102649.7,"l":102583.6,"c":102594.7,"v":686100,"usd":6.68554123}
{"ts":1746768300000,"o":102594.7,"h":102609,"l":102592.4,"c":102609,"v":51300,"usd":0.49997873}
{"ts":1746768360000,"o":102609,"h":102622,"l":102600.1,"c":102622,"v":107000,"usd":1.04288053}
{"ts":1746768420000,"o":102622,"h":102610.1,"l":102610,"c":102610,"v":4700,"usd":0.04580432}
{"ts":1746768480000,"o":102610,"h":102600,"l":102550.1,"c":102560,"v":171500,"usd":1.67178728}
{"ts":1746768540000,"o":102560,"h":102649.7,"l":102570.4,"c":102649.7,"v":64500,"usd":0.62859224}
{"ts":1746768600000,"o":102649.7,"h":102680,"l":102652.5,"c":102680,"v":54700,"usd":0.53281029}
{"ts":1746768660000,"o":102680,"h":102767.7,"l":102694.7,"c":102767.7,"v":336900,"usd":3.28015134}
{"ts":1746768720000,"o":102767.7,"h":102790.4,"l":102761.3,"c":102761.3,"v":74100,"usd":0.72097451}
{"ts":1746768780000,"o":102761.3,"h":102790.4,"l":102767.9,"c":102790.4,"v":198500,"usd":1.93114576}
{"ts":1746768840000,"o":102790.4,"h":102792.3,"l":102778.1,"c":102785.8,"v":59200,"usd":0.57595914}
{"ts":1746768900000,"o":102785.8,"h":102799.8,"l":102785.8,"c":102797.1,"v":156000,"usd":1.51768673}
{"ts":1746768960000,"o":102797.1,"h":102800,"l":102797.6,"c":102800,"v":19400,"usd":0.18871715}
{"ts":1746769020000,"o":102800,"h":102843.6,"l":102799.1,"c":102823,"v":232000,"usd":2.25644648}
{"ts":1746769080000,"o":102823,"h":102879.9,"l":102823.1,"c":102870.9,"v":414900,"usd":4.03364138}
{"ts":1746769140000,"o":102870.9,"h":102873.6,"l":102861.7,"c":102861.8,"v":20600,"usd":0.20026491}
{"ts":1746769200000,"o":102861.8,"h":102873.1,"l":102861.3,"c":102873.1,"v":152200,"usd":1.47965136}
{"ts":1746769260000,"o":102873.1,"h":102879.6,"l":102850.4,"c":102850.4,"v":18300,"usd":0.17792156}
{"ts":1746769320000,"o":102850.4,"h":102850.5,"l":102850.5,"c":102850.5,"v":10600,"usd":0.10306274}
{"ts":1746769380000,"o":102850.5,"h":102878.4,"l":102831.8,"c":102838.4,"v":33600,"usd":0.32668771}
{"ts":1746769440000,"o":102838.4,"h":102861.2,"l":102845,"c":102861.2,"v":171000,"usd":1.66246625}
{"ts":1746769500000,"o":102861.2,"h":102871,"l":102858.9,"c":102871,"v":17300,"usd":0.16817841}
{"ts":1746769560000,"o":102871,"h":102923.2,"l":102880,"c":102890.1,"v":632800,"usd":6.14917381}
{"ts":1746769620000,"o":102890.1,"h":102890,"l":102860.1,"c":102860.1,"v":75600,"usd":0.73483086}
{"ts":1746769680000,"o":102860.1,"h":102861.5,"l":102860,"c":102860,"v":18700,"usd":0.1817987}
{"ts":1746769740000,"o":102860,"h":102896.2,"l":102850.1,"c":102896.2,"v":122800,"usd":1.19362962}
{"ts":1746769800000,"o":102896.2,"h":102919.9,"l":102899.9,"c":102919.9,"v":157900,"usd":1.53442313}
{"ts":1746769860000,"o":102919.9,"h":102919.9,"l":102880.1,"c":102880.2,"v":23400,"usd":0.22739537}
{"ts":1746769920000,"o":102880.2,"h":102889.9,"l":102851.1,"c":102869,"v":19900,"usd":0.19347856}
{"ts":1746769980000,"o":102869,"h":102890,"l":102859.1,"c":102859.1,"v":80100,"usd":0.77852709}
{"ts":1746770040000,"o":102859.1,"h":102903.7,"l":102874.1,"c":102884.3,"v":97200,"usd":0.94469291}
{"ts":1746770100000,"o":102884.3,"h":102882.5,"l":102882.5,"c":102882.5,"v":20400,"usd":0.19828392}
{"ts":1746770160000,"o":102882.5,"h":102918.8,"l":102903.7,"c":102914.2,"v":127600,"usd":1.23996321}
{"ts":1746770220000,"o":102914.2,"h":102915.9,"l":102893.3,"c":102913.8,"v":70500,"usd":0.68508637}
{"ts":1746770280000,"o":102913.8,"h":102914.9,"l":102907.5,"c":102914.9,"v":29800,"usd":0.28957087}
{"ts":1746770340000,"o":102914.9,"h":102915.8,"l":102910.6,"c":102915.8,"v":8900,"usd":0.08648032}
{"ts":1746770400000,"o":102915.8,"h":102915.9,"l":102898.6,"c":102915.9,"v":41200,"usd":0.40033948}
{"ts":1746770460000,"o":102915.9,"h":102937.9,"l":102915.9,"c":102937.9,"v":137900,"usd":1.33983544}
{"ts":1746770520000,"o":102937.9,"h":102939.3,"l":102924.4,"c":102930.7,"v":99400,"usd":0.96570535}
{"ts":1746770580000,"o":102930.7,"h":102950,"l":102934.9,"c":102949.9,"v":52300,"usd":0.50804025}
{"ts":1746770640000,"o":102949.9,"h":102994.7,"l":102949.9,"c":102993.4,"v":256000,"usd":2.4858842}
{"ts":1746770700000,"o":102993.4,"h":102988.3,"l":102960.2,"c":102968.7,"v":57200,"usd":0.55543987}
{"ts":1746770760000,"o":102968.7,"h":102990.2,"l":102964.8,"c":102971.6,"v":112200,"usd":1.08951464}
{"ts":1746770820000,"o":102971.6,"h":102971.6,"l":102920,"c":102920,"v":154200,"usd":1.49759594}
{"ts":1746770880000,"o":102920,"h":102926.2,"l":102911.7,"c":102921.4,"v":19500,"usd":0.18947286}
{"ts":1746770940000,"o":102921.4,"h":102923.9,"l":102911.7,"c":102923.9,"v":109800,"usd":1.06684257}
{"ts":1746771000000,"o":102923.9,"h":102926.6,"l":102911.7,"c":102911.7,"v":16300,"usd":0.15837928}
{"ts":1746771060000,"o":102911.7,"h":102915,"l":102900,"c":102915,"v":41800,"usd":0.40617161}
{"ts":1746771120000,"o":102915,"h":102940,"l":102905.1,"c":102940,"v":31800,"usd":0.30896973}
{"ts":1746771180000,"o":102940,"h":102959.1,"l":102905.1,"c":102906.9,"v":18400,"usd":0.17875631}
{"ts":1746771240000,"o":102906.9,"h":102900.6,"l":102898.7,"c":102899.7,"v":133100,"usd":1.29349235}
{"ts":1746771300000,"o":102899.7,"h":102914.6,"l":102885,"c":102885,"v":153100,"usd":1.48793583}
{"ts":1746771360000,"o":102885,"h":102932.6,"l":102885.1,"c":102890.3,"v":34700,"usd":0.33718488}
{"ts":1746771420000,"o":102890.3,"h":102960,"l":102884.9,"c":102960,"v":155000,"usd":1.50628802}
{"ts":1746771480000,"o":102960,"h":102991.8,"l":102960.9,"c":102976.3,"v":164500,"usd":1.59749053}
{"ts":1746771540000,"o":102976.3,"h":102981.3,"l":102962.5,"c":102981.3,"v":15600,"usd":0.15149473}
{"ts":1746771600000,"o":102981.3,"h":102984.5,"l":102966.5,"c":102984.5,"v":96500,"usd":0.9370557}
{"ts":1746771660000,"o":102984.5,"h":102999.8,"l":102984.3,"c":102999.8,"v":105300,"usd":1.02248161}
{"ts":1746771720000,"o":102999.8,"h":102999.9,"l":102993.1,"c":102993.1,"v":18300,"usd":0.17767088}
{"ts":1746771780000,"o":102993.1,"h":102991.9,"l":102991.9,"c":102991.9,"v":10000,"usd":0.097095}
{"ts":1746771840000,"o":102991.9,"h":103039.9,"l":102992,"c":103021.8,"v":205800,"usd":1.99789487}
{"ts":1746771900000,"o":103021.8,"h":103029.2,"l":103029.1,"c":103029.1,"v":6300,"usd":0.0611478}
{"ts":1746771960000,"o":103029.1,"h":103074.6,"l":103029.2,"c":103074.6,"v":210900,"usd":2.04667601}
{"ts":1746772020000,"o":103074.6,"h":103172.6,"l":103065.9,"c":103120.9,"v":766100,"usd":7.42753079}
{"ts":1746772080000,"o":103120.9,"h":103159.8,"l":103067.4,"c":103082.4,"v":317400,"usd":3.07794903}
{"ts":1746772140000,"o":103082.4,"h":103082.3,"l":103051.2,"c":103057.6,"v":20800,"usd":0.20180235}
{"ts":1746772200000,"o":103057.6,"h":103135.2,"l":103063.1,"c":103100,"v":244700,"usd":2.37384633}
{"ts":1746772260000,"o":103100,"h":103105.1,"l":103079,"c":103090.3,"v":131000,"usd":1.2706847}
{"ts":1746772320000,"o":103090.3,"h":103169.4,"l":103074.4,"c":103075.2,"v":103700,"usd":1.00560546}
{"ts":1746772380000,"o":103075.2,"h":103126,"l":103076.7,"c":103120,"v":111600,"usd":1.08240252}
{"ts":1746772440000,"o":103120,"h":103125.6,"l":103099.9,"c":103099.9,"v":12000,"usd":0.11636963}
{"ts":1746772500000,"o":103099.9,"h":103102.2,"l":103006,"c":103006,"v":1495900,"usd":14.51544042}
{"ts":1746772560000,"o":103006,"h":103016.1,"l":102987.1,"c":103004.1,"v":113800,"usd":1.10480936}
{"ts":1746772620000,"o":103004.1,"h":103004.1,"l":102995,"c":103004.1,"v":124900,"usd":1.21258052}
{"ts":1746772680000,"o":103004.1,"h":103048.6,"l":102990.1,"c":103011.9,"v":402000,"usd":3.9023167}
{"ts":1746772740000,"o":103011.9,"h":103050,"l":103010.1,"c":103029.4,"v":328900,"usd":3.1920648}
{"ts":1746772800000,"o":103029.4,"h":103020,"l":103000,"c":103000,"v":16300,"usd":0.15822585}
{"ts":1746772860000,"o":103000,"h":102999.9,"l":102950.2,"c":102950.2,"v":53800,"usd":0.52246304}
{"ts":1746772920000,"o":102950.2,"h":102950.1,"l":102950,"c":102950.1,"v":11800,"usd":0.11461821}
{"ts":1746772980000,"o":102950.1,"h":102977.5,"l":102959.1,"c":102972.8,"v":57300,"usd":0.55645077}
{"ts":1746773040000,"o":102972.8,"h":103002.7,"l":102980,"c":103002.7,"v":103100,"usd":1.00107171}
{"ts":1746773100000,"o":103002.7,"h":103010,"l":103007.7,"c":103007.7,"v":212100,"usd":2.05906656}
{"ts":1746773160000,"o":103007.7,"h":103012.1,"l":103004.6,"c":103004.6,"v":12700,"usd":0.1232952}
{"ts":1746773220000,"o":103004.6,"h":103017.6,"l":103011.1,"c":103011.1,"v":15000,"usd":0.14561482}
{"ts":1746773280000,"o":103011.1,"h":103017.7,"l":103017.7,"c":103017.7,"v":200,"usd":0.00194142}
{"ts":1746773340000,"o":103017.7,"h":103129.9,"l":103023.6,"c":103129.9,"v":89100,"usd":0.86423311}
{"ts":1746773400000,"o":103129.9,"h":103140,"l":103114.9,"c":103123.5,"v":58200,"usd":0.56434508}
{"ts":1746773460000,"o":103123.5,"h":103173.6,"l":103107.5,"c":103153.2,"v":134100,"usd":1.29992136}
{"ts":1746773520000,"o":103153.2,"h":103173.6,"l":103157.6,"c":103160.7,"v":93600,"usd":0.90729026}
{"ts":1746773580000,"o":103160.7,"h":103194.4,"l":103157.5,"c":103194.4,"v":88700,"usd":0.85959317}
{"ts":1746773640000,"o":103194.4,"h":103210,"l":103194.4,"c":103210,"v":152500,"usd":1.47777484}
{"ts":1746773700000,"o":103210,"h":103214.1,"l":103169.6,"c":103169.6,"v":178700,"usd":1.73165109}
{"ts":1746773760000,"o":103169.6,"h":103179.9,"l":103148.1,"c":103179.9,"v":1500,"usd":0.01453851}
{"ts":1746773820000,"o":103179.9,"h":103176.1,"l":103142.8,"c":103142.8,"v":16300,"usd":0.15798707}
{"ts":1746773880000,"o":103142.8,"h":103158,"l":103136.7,"c":103136.7,"v":64800,"usd":0.62822886}
{"ts":1746773940000,"o":103136.7,"h":103180,"l":103157,"c":103180,"v":2100,"usd":0.0203537}
{"ts":1746774000000,"o":103180,"h":103184.3,"l":103176.1,"c":103183.8,"v":26800,"usd":0.2597363}
{"ts":1746774060000,"o":103183.8,"h":103250,"l":103165.4,"c":103199,"v":573500,"usd":5.55566297}
{"ts":1746774120000,"o":103199,"h":103250,"l":103143.6,"c":103143.6,"v":249700,"usd":2.41938441}
{"ts":1746774180000,"o":103143.6,"h":103140,"l":103068.6,"c":103131.5,"v":73800,"usd":0.71574561}
{"ts":1746774240000,"o":103131.5,"h":103246.2,"l":103133.4,"c":103246.2,"v":127300,"usd":1.23373946}
{"ts":1746774300000,"o":103246.2,"h":103246.2,"l":103174.8,"c":103210,"v":344200,"usd":3.33492876}
{"ts":1746774360000,"o":103210,"h":103332,"l":103231.1,"c":103317.6,"v":2990300,"usd":28.9538092}
{"ts":1746774420000,"o":103317.6,"h":103347.9,"l":103275.6,"c":103330,"v":2355100,"usd":22.80104791}
{"ts":1746774480000,"o":103330,"h":103387.5,"l":103327.6,"c":103381,"v":213600,"usd":2.06660354}
{"ts":1746774540000,"o":103381,"h":103385.9,"l":103352.4,"c":103372.8,"v":293500,"usd":2.83920682}
{"ts":1746774600000,"o":103372.8,"h":103445.6,"l":103368.1,"c":103425.8,"v":3667100,"usd":35.46878933}
{"ts":1746774660000,"o":103425.8,"h":103432.9,"l":103390,"c":103407.4,"v":206100,"usd":1.99298663}
{"ts":1746774720000,"o":103407.4,"h":103448,"l":103402,"c":103448,"v":163600,"usd":1.58172495}
{"ts":1746774780000,"o":103448,"h":103480.3,"l":103447.9,"c":103452.4,"v":113700,"usd":1.09896711}
{"ts":1746774840000,"o":103452.4,"h":103472.1,"l":103445.3,"c":103472.1,"v":165800,"usd":1.60252231}
{"ts":1746774900000,"o":103472.1,"h":103472.1,"l":103450.1,"c":103471.9,"v":14100,"usd":0.13627633}
{"ts":1746774960000,"o":103471.9,"h":103472,"l":103408.1,"c":103439.9,"v":72600,"usd":0.70182689}
{"ts":1746775020000,"o":103439.9,"h":103422.5,"l":103407.5,"c":103422.5,"v":1600,"usd":0.01547244}
{"ts":1746775080000,"o":103422.5,"h":103480,"l":103433,"c":103479.9,"v":522700,"usd":5.05243389}
{"ts":1746775140000,"o":103479.9,"h":103560.2,"l":103439.3,"c":103557.2,"v":236100,"usd":2.2807652}
{"ts":1746775200000,"o":103557.2,"h":103614.6,"l":103555.8,"c":103571.1,"v":769600,"usd":7.42936235}
{"ts":1746775260000,"o":103571.1,"h":103610.8,"l":103536.3,"c":103542.9,"v":281200,"usd":2.71491286}
{"ts":1746775320000,"o":103542.9,"h":103595.3,"l":103483.4,"c":103580.2,"v":472400,"usd":4.56265772}
{"ts":1746775380000,"o":103580.2,"h":103608.7,"l":103580.2,"c":103585.4,"v":119300,"usd":1.151539}
{"ts":1746775440000,"o":103585.4,"h":103750,"l":103604.7,"c":103735,"v":1250900,"usd":12.06690544}
{"ts":1746775500000,"o":103735,"h":103744,"l":103690.8,"c":103695,"v":442300,"usd":4.26455633}
{"ts":1746775560000,"o":103695,"h":103690,"l":103610.3,"c":103625.8,"v":137000,"usd":1.32185908}
{"ts":1746775620000,"o":103625.8,"h":103636.7,"l":103596,"c":103611,"v":112700,"usd":1.08762997}
{"ts":1746775680000,"o":103611,"h":103716,"l":103619.4,"c":103716,"v":429200,"usd":4.14020146}
{"ts":1746775740000,"o":103716,"h":103745,"l":103686,"c":103699.8,"v":121500,"usd":1.17135297}
{"ts":1746775800000,"o":103699.8,"h":103740,"l":103680.9,"c":103740,"v":1084200,"usd":10.45442962}
{"ts":1746775860000,"o":103740,"h":103767.7,"l":103615.1,"c":103639.9,"v":194000,"usd":1.87033566}
{"ts":1746775920000,"o":103639.9,"h":103660.7,"l":103591.6,"c":103591.6,"v":290000,"usd":2.79796719}
{"ts":1746775980000,"o":103591.6,"h":103590.3,"l":103500,"c":103550,"v":164700,"usd":1.59066523}
{"ts":1746776040000,"o":103550,"h":103560,"l":103480,"c":103485.9,"v":194200,"usd":1.87620599}
{"ts":1746776100000,"o":103485.9,"h":103554.6,"l":103494,"c":103540,"v":84000,"usd":0.81124873}
{"ts":1746776160000,"o":103540,"h":103639.9,"l":103539.1,"c":103623.7,"v":39200,"usd":0.37838299}
{"ts":1746776220000,"o":103623.7,"h":103650.5,"l":103600.2,"c":103650.5,"v":179600,"usd":1.73294236}
{"ts":1746776280000,"o":103650.5,"h":103681.6,"l":103627.2,"c":103681.6,"v":168100,"usd":1.62180534}
{"ts":1746776340000,"o":103681.6,"h":103844.4,"l":103686,"c":103827.7,"v":844900,"usd":8.14113325}
{"ts":1746776400000,"o":103827.7,"h":103831.3,"l":103772,"c":103772,"v":690100,"usd":6.64812595}
{"ts":1746776460000,"o":103772,"h":103791.9,"l":103722.8,"c":103764.6,"v":89400,"usd":0.86169208}
{"ts":1746776520000,"o":103764.6,"h":103832.2,"l":103758.8,"c":103823.9,"v":97600,"usd":0.94038003}
{"ts":1746776580000,"o":103823.9,"h":103967,"l":103807.4,"c":103967,"v":646500,"usd":6.22348786}
{"ts":1746776640000,"o":103967,"h":103992,"l":103788.4,"c":103788.4,"v":989200,"usd":9.52031131}
{"ts":1746776700000,"o":103788.4,"h":103855.9,"l":103807.7,"c":103855.9,"v":74600,"usd":0.71853166}
{"ts":1746776760000,"o":103855.9,"h":103900,"l":103856,"c":103860.6,"v":480200,"usd":4.62205127}
{"ts":1746776820000,"o":103860.6,"h":103969.1,"l":103874.1,"c":103949.1,"v":643800,"usd":6.19562728}
{"ts":1746776880000,"o":103949.1,"h":104027.4,"l":103937.2,"c":104008.4,"v":1107900,"usd":10.65300259}
{"ts":1746776940000,"o":104008.4,"h":104187.9,"l":103974.2,"c":104187.6,"v":1550100,"usd":14.88789992}
{"ts":1746777000000,"o":104187.6,"h":104326.3,"l":104052,"c":104071.2,"v":9332000,"usd":89.50608358}
{"ts":1746777060000,"o":104071.2,"h":104139.5,"l":103904.2,"c":103960.3,"v":1322000,"usd":12.71118048}
{"ts":1746777120000,"o":103960.3,"h":103974.1,"l":103787.7,"c":103840.2,"v":746300,"usd":7.18569368}
{"ts":1746777180000,"o":103840.2,"h":103900,"l":103782.1,"c":103900,"v":511600,"usd":4.92826629}
{"ts":1746777240000,"o":103900,"h":103910.9,"l":103743,"c":103778.8,"v":2384000,"usd":22.9675768}
{"ts":1746777300000,"o":103778.8,"h":103819.4,"l":103756.1,"c":103786.7,"v":446700,"usd":4.30356611}
{"ts":1746777360000,"o":103786.7,"h":103808.8,"l":103706.1,"c":103706.1,"v":542000,"usd":5.22487735}
{"ts":1746777420000,"o":103706.1,"h":103715,"l":103644.9,"c":103677.5,"v":554300,"usd":5.34606948}
{"ts":1746777480000,"o":103677.5,"h":103712.8,"l":103613.7,"c":103615,"v":383200,"usd":3.69695963}
{"ts":1746777540000,"o":103615,"h":103700,"l":103634.1,"c":103700,"v":128300,"usd":1.23774169}
{"ts":1746777600000,"o":103700,"h":103720.2,"l":103608,"c":103608,"v":354800,"usd":3.42294669}
{"ts":1746777660000,"o":103608,"h":103650.5,"l":103530,"c":103640.1,"v":2149100,"usd":20.74968219}
{"ts":1746777720000,"o":103640.1,"h":103669.8,"l":103613.9,"c":103613.9,"v":1031800,"usd":9.95742675}
{"ts":1746777780000,"o":103613.9,"h":103675.2,"l":103613.9,"c":103662.5,"v":301900,"usd":2.91280418}
{"ts":1746777840000,"o":103662.5,"h":103694.7,"l":103639.5,"c":103646,"v":256000,"usd":2.46933458}
{"ts":1746777900000,"o":103646,"h":103670,"l":103597.9,"c":103614.4,"v":735700,"usd":7.09948097}
{"ts":1746777960000,"o":103614.4,"h":103636.5,"l":103600.1,"c":103636.5,"v":189800,"usd":1.83189581}
{"ts":1746778020000,"o":103636.5,"h":103639.8,"l":103614.4,"c":103627,"v":84000,"usd":0.81064795}
{"ts":1746778080000,"o":103627,"h":103622.7,"l":103540.1,"c":103562.6,"v":1676900,"usd":16.18776543}
{"ts":1746778140000,"o":103562.6,"h":103562.3,"l":103512.9,"c":103560,"v":215700,"usd":2.08348713}
{"ts":1746778200000,"o":103560,"h":103580,"l":103525.9,"c":103580,"v":305100,"usd":2.94614133}
{"ts":1746778260000,"o":103580,"h":103639.4,"l":103567.4,"c":103639.4,"v":210300,"usd":2.02995695}
{"ts":1746778320000,"o":103639.4,"h":103644.1,"l":103485.6,"c":103527.6,"v":2000700,"usd":19.3295406}
{"ts":1746778380000,"o":103527.6,"h":103571.9,"l":103524.9,"c":103533.1,"v":230700,"usd":2.22811638}
{"ts":1746778440000,"o":103533.1,"h":103530,"l":103388,"c":103392.5,"v":1035700,"usd":10.01226883}
{"ts":1746778500000,"o":103392.5,"h":103509.7,"l":103340,"c":103495,"v":2215200,"usd":21.42015251}
{"ts":1746778560000,"o":103495,"h":103567.9,"l":103494.3,"c":103567.9,"v":169200,"usd":1.63437111}
{"ts":1746778620000,"o":103567.9,"h":103577.5,"l":103524,"c":103530,"v":99900,"usd":0.96483352}
{"ts":1746778680000,"o":103530,"h":103524.2,"l":103453.9,"c":103490,"v":830200,"usd":8.02166587}
{"ts":1746778740000,"o":103490,"h":103532.5,"l":103500,"c":103532.5,"v":103400,"usd":0.99893203}
{"ts":1746778800000,"o":103532.5,"h":103550,"l":103521.2,"c":103550,"v":85300,"usd":0.82391427}
{"ts":1746778860000,"o":103550,"h":103629.9,"l":103550.4,"c":103629.9,"v":1473700,"usd":14.22815479}
{"ts":1746778920000,"o":103629.9,"h":103630,"l":103621,"c":103621,"v":17200,"usd":0.16597631}
{"ts":1746778980000,"o":103621,"h":103735.5,"l":103617,"c":103729.4,"v":467300,"usd":4.50739085}
{"ts":1746779040000,"o":103729.4,"h":103807.5,"l":103724.9,"c":103791,"v":613000,"usd":5.90825862}
{"ts":1746779100000,"o":103791,"h":103800.6,"l":103758.9,"c":103764.3,"v":99000,"usd":0.95396213}
{"ts":1746779160000,"o":103764.3,"h":103789.9,"l":103699.9,"c":103712.1,"v":331700,"usd":3.19766201}
{"ts":1746779220000,"o":103712.1,"h":103724.5,"l":103664.6,"c":103689.4,"v":243100,"usd":2.34472498}
{"ts":1746779280000,"o":103689.4,"h":103839.9,"l":103680.1,"c":103739.3,"v":801400,"usd":7.72287488}
{"ts":1746779340000,"o":103739.3,"h":103862,"l":103744.7,"c":103862,"v":310500,"usd":2.99058208}
{"ts":1746779400000,"o":103862,"h":103932.2,"l":103546,"c":103587.6,"v":921800,"usd":8.88188292}
{"ts":1746779460000,"o":103587.6,"h":103633.1,"l":103530,"c":103608.2,"v":523700,"usd":5.05566109}
{"ts":1746779520000,"o":103608.2,"h":103825.8,"l":103620,"c":103806.7,"v":1376900,"usd":13.26997546}
{"ts":1746779580000,"o":103806.7,"h":103883.7,"l":103740,"c":103755.9,"v":1193500,"usd":11.49745938}
{"ts":1746779640000,"o":103755.9,"h":103775.8,"l":103700.1,"c":103732.9,"v":177000,"usd":1.70637647}
{"ts":1746779700000,"o":103732.9,"h":103832.2,"l":103729.6,"c":103790,"v":265700,"usd":2.5598608}
{"ts":1746779760000,"o":103790,"h":103791,"l":103710,"c":103711.5,"v":194700,"usd":1.87649098}
{"ts":1746779820000,"o":103711.5,"h":103780,"l":103658,"c":103659.8,"v":548300,"usd":5.28673636}
{"ts":1746779880000,"o":103659.8,"h":103666.4,"l":103535,"c":103535,"v":289000,"usd":2.78985697}
{"ts":1746779940000,"o":103535,"h":103535,"l":103360.1,"c":103376.9,"v":2148100,"usd":20.75588044}
{"ts":1746780000000,"o":103376.9,"h":103390,"l":103275.6,"c":103289.7,"v":510300,"usd":4.93856451}
{"ts":1746780060000,"o":103289.7,"h":103354.3,"l":102800,"c":102835.1,"v":2514600,"usd":24.39259387}
{"ts":1746780120000,"o":102835.1,"h":103050,"l":102821.4,"c":103030.1,"v":1755700,"usd":17.05907947}
{"ts":1746780180000,"o":103030.1,"h":103025.3,"l":102731,"c":102833.8,"v":1807500,"usd":17.57658913}
{"ts":1746780240000,"o":102833.8,"h":102826.6,"l":102642.9,"c":102795.6,"v":951100,"usd":9.26063228}
{"ts":1746780300000,"o":102795.6,"h":102813.9,"l":102630,"c":102747.2,"v":539000,"usd":5.24815655}
{"ts":1746780360000,"o":102747.2,"h":102844.3,"l":102756.7,"c":102828.8,"v":740600,"usd":7.20451842}
{"ts":1746780420000,"o":102828.8,"h":102950,"l":102845.1,"c":102950,"v":570100,"usd":5.54011408}
{"ts":1746780480000,"o":102950,"h":103000,"l":102882.5,"c":103000,"v":486200,"usd":4.723056}
{"ts":1746780540000,"o":103000,"h":103043.8,"l":102960.9,"c":102960.9,"v":516100,"usd":5.01074422}
{"ts":1746780600000,"o":102960.9,"h":102960,"l":102780.1,"c":102858.8,"v":389400,"usd":3.7858709}
{"ts":1746780660000,"o":102858.8,"h":102940.9,"l":102797.4,"c":102900.8,"v":329500,"usd":3.20309556}
{"ts":1746780720000,"o":102900.8,"h":102954.2,"l":102849.6,"c":102930.9,"v":433200,"usd":4.20949068}
{"ts":1746780780000,"o":102930.9,"h":102969.8,"l":102879.3,"c":102957.1,"v":169700,"usd":1.64881504}
{"ts":1746780840000,"o":102957.1,"h":103000,"l":102956.1,"c":102989.7,"v":356400,"usd":3.46065866}
{"ts":1746780900000,"o":102989.7,"h":102989.6,"l":102954.6,"c":102954.6,"v":127700,"usd":1.24010063}
{"ts":1746780960000,"o":102954.6,"h":102976.2,"l":102939.7,"c":102941.7,"v":150500,"usd":1.46187114}
{"ts":1746781020000,"o":102941.7,"h":102940,"l":102786.2,"c":102800.3,"v":411800,"usd":4.00346731}
{"ts":1746781080000,"o":102800.3,"h":102914.2,"l":102766.7,"c":102892.3,"v":219900,"usd":2.13822582}
{"ts":1746781140000,"o":102892.3,"h":102918,"l":102840.1,"c":102918,"v":140300,"usd":1.363809}
{"ts":1746781200000,"o":102918,"h":102958.5,"l":102906,"c":102948.1,"v":57300,"usd":0.55669318}
{"ts":1746781260000,"o":102948.1,"h":102977.3,"l":102909,"c":102977.3,"v":135300,"usd":1.31421155}
{"ts":1746781320000,"o":102977.3,"h":102999.9,"l":102909.1,"c":102999,"v":277000,"usd":2.69052847}
{"ts":1746781380000,"o":102999,"h":102999.9,"l":102982.4,"c":102990.3,"v":649400,"usd":6.30492329}
{"ts":1746781440000,"o":102990.3,"h":103126.9,"l":102994.2,"c":103119.8,"v":1156900,"usd":11.23062611}
{"ts":1746781500000,"o":103119.8,"h":103199.6,"l":103107.7,"c":103164,"v":297500,"usd":2.8837577}
{"ts":1746781560000,"o":103164,"h":103215.9,"l":103185.3,"c":103198.7,"v":312600,"usd":3.02908354}
{"ts":1746781620000,"o":103198.7,"h":103255.6,"l":103080,"c":103080.2,"v":314200,"usd":3.04495962}
{"ts":1746781680000,"o":103080.2,"h":103111.2,"l":102956.5,"c":102974.9,"v":617900,"usd":5.99783017}
{"ts":1746781740000,"o":102974.9,"h":103023.5,"l":102842.9,"c":102850,"v":379700,"usd":3.68864197}
{"ts":1746781800000,"o":102850,"h":102947.3,"l":102841.1,"c":102870,"v":542100,"usd":5.26845518}
{"ts":1746781860000,"o":102870,"h":102870.5,"l":102727.1,"c":102740.9,"v":1906100,"usd":18.54620121}
{"ts":1746781920000,"o":102740.9,"h":102752.8,"l":102510.7,"c":102614.9,"v":1212300,"usd":11.81522196}
{"ts":1746781980000,"o":102614.9,"h":102749.9,"l":102645.9,"c":102731,"v":602700,"usd":5.86848537}
{"ts":1746782040000,"o":102731,"h":102756.6,"l":102652.5,"c":102652.5,"v":314800,"usd":3.06449136}
{"ts":1746782100000,"o":102652.5,"h":102666.8,"l":102610,"c":102610,"v":503300,"usd":4.90364531}
{"ts":1746782160000,"o":102610,"h":102616.9,"l":102510.2,"c":102530.5,"v":341300,"usd":3.3282263}
{"ts":1746782220000,"o":102530.5,"h":102709.9,"l":102510,"c":102698.3,"v":355700,"usd":3.46684722}
{"ts":1746782280000,"o":102698.3,"h":102804.9,"l":102680,"c":102757.8,"v":1784900,"usd":17.36946295}
{"ts":1746782340000,"o":102757.8,"h":102874.6,"l":102740.7,"c":102866.1,"v":309300,"usd":3.00846226}
{"ts":1746782400000,"o":102866.1,"h":102907.4,"l":102840,"c":102898.5,"v":296400,"usd":2.88103056}
{"ts":1746782460000,"o":102898.5,"h":102949.9,"l":102885.1,"c":102932.7,"v":129100,"usd":1.25451865}
{"ts":1746782520000,"o":102932.7,"h":102944.9,"l":102799.9,"c":102799.9,"v":633800,"usd":6.16164122}
{"ts":1746782580000,"o":102799.9,"h":102857.6,"l":102718.2,"c":102857.6,"v":332200,"usd":3.23198624}
{"ts":1746782640000,"o":102857.6,"h":102879.9,"l":102829.2,"c":102829.2,"v":44500,"usd":0.43272201}
{"ts":1746782700000,"o":102829.2,"h":102820,"l":102743.8,"c":102769.6,"v":379900,"usd":3.69566821}
{"ts":1746782760000,"o":102769.6,"h":102779.9,"l":102740.2,"c":102756.9,"v":72200,"usd":0.70266521}
{"ts":1746782820000,"o":102756.9,"h":102766.8,"l":102668.6,"c":102668.6,"v":281700,"usd":2.74231908}
{"ts":1746782880000,"o":102668.6,"h":102668.7,"l":102486.3,"c":102517.6,"v":2050800,"usd":20.00284517}
{"ts":1746782940000,"o":102517.6,"h":102533.8,"l":102400,"c":102457.8,"v":1267100,"usd":12.36813688}
{"ts":1746783000000,"o":102457.8,"h":102562,"l":102420.1,"c":102532.2,"v":202400,"usd":1.97472266}
{"ts":1746783060000,"o":102532.2,"h":102534.8,"l":102405.2,"c":102405.2,"v":290900,"usd":2.83887851}
{"ts":1746783120000,"o":102405.2,"h":102580,"l":102394.8,"c":102580,"v":2025900,"usd":19.7610579}
{"ts":1746783180000,"o":102580,"h":102712.1,"l":102587.3,"c":102684,"v":248500,"usd":2.42042877}
{"ts":1746783240000,"o":102684,"h":102758.1,"l":102657.1,"c":102680,"v":445700,"usd":4.33939639}
{"ts":1746783300000,"o":102680,"h":102757.6,"l":102685.8,"c":102757.6,"v":96700,"usd":0.94141586}
{"ts":1746783360000,"o":102757.6,"h":102771.3,"l":102676.9,"c":102700,"v":47500,"usd":0.46251042}
{"ts":1746783420000,"o":102700,"h":102720.6,"l":102609.3,"c":102635.8,"v":195800,"usd":1.90704479}
{"ts":1746783480000,"o":102635.8,"h":102772.4,"l":102638.3,"c":102737.9,"v":287000,"usd":2.79521028}
{"ts":1746783540000,"o":102737.9,"h":102769.1,"l":102710.1,"c":102769.1,"v":36200,"usd":0.35239545}
{"ts":1746783600000,"o":102769.1,"h":102774.2,"l":102746.8,"c":102764.5,"v":124900,"usd":1.21532815}
{"ts":1746783660000,"o":102764.5,"h":102764.9,"l":102691.3,"c":102691.3,"v":118700,"usd":1.15541122}
{"ts":1746783720000,"o":102691.3,"h":102839.9,"l":102700.2,"c":102752.2,"v":366700,"usd":3.56775194}
{"ts":1746783780000,"o":102752.2,"h":102769.5,"l":102722.4,"c":102739.2,"v":58900,"usd":0.57327472}
{"ts":1746783840000,"o":102739.2,"h":102739.3,"l":102666.9,"c":102694.4,"v":150100,"usd":1.46172982}
{"ts":1746783900000,"o":102694.4,"h":102731.7,"l":102655,"c":102720.3,"v":217500,"usd":2.1182043}
{"ts":1746783960000,"o":102720.3,"h":102779.9,"l":102690.5,"c":102779.9,"v":13300,"usd":0.12946585}
{"ts":1746784020000,"o":102779.9,"h":102829.8,"l":102780,"c":102803.7,"v":153900,"usd":1.49682317}
{"ts":1746784080000,"o":102803.7,"h":102845.9,"l":102790,"c":102800.1,"v":399000,"usd":3.88045116}
{"ts":1746784140000,"o":102800.1,"h":102791.1,"l":102657.6,"c":102674.2,"v":76500,"usd":0.74486829}
{"ts":1746784200000,"o":102674.2,"h":102675.8,"l":102650.1,"c":102660,"v":53200,"usd":0.51822613}
{"ts":1746784260000,"o":102660,"h":102685,"l":102608.2,"c":102685,"v":1105700,"usd":10.77352004}
{"ts":1746784320000,"o":102685,"h":102689.9,"l":102550,"c":102567.5,"v":110900,"usd":1.08102265}
{"ts":1746784380000,"o":102567.5,"h":102664,"l":102575.6,"c":102664,"v":18400,"usd":0.17930797}
{"ts":1746784440000,"o":102664,"h":102663.7,"l":102585.6,"c":102629.1,"v":718500,"usd":7.00253979}
{"ts":1746784500000,"o":102629.1,"h":102689,"l":102629.7,"c":102689,"v":37400,"usd":0.36430615}
{"ts":1746784560000,"o":102689,"h":102768.6,"l":102690,"c":102755.9,"v":144100,"usd":1.40276221}
{"ts":1746784620000,"o":102755.9,"h":102857.6,"l":102746.3,"c":102829.7,"v":314300,"usd":3.05632002}
{"ts":1746784680000,"o":102829.7,"h":102875.9,"l":102823.6,"c":102875.9,"v":150700,"usd":1.4649913}
{"ts":1746784740000,"o":102875.9,"h":102883.7,"l":102862,"c":102873.5,"v":126000,"usd":1.22478739}
{"ts":1746784800000,"o":102873.5,"h":102900,"l":102873.6,"c":102880,"v":30300,"usd":0.29449258}
{"ts":1746784860000,"o":102880,"h":102880.4,"l":102827.3,"c":102827.3,"v":7500,"usd":0.07292453}
{"ts":1746784920000,"o":102827.3,"h":102836.7,"l":102763.6,"c":102833.4,"v":39800,"usd":0.38721398}
{"ts":1746784980000,"o":102833.4,"h":102840,"l":102765.9,"c":102840,"v":137900,"usd":1.34166303}
{"ts":1746785040000,"o":102840,"h":102933.9,"l":102841.1,"c":102921.9,"v":69800,"usd":0.67828369}
{"ts":1746785100000,"o":102921.9,"h":102910,"l":102850,"c":102850,"v":143400,"usd":1.39358488}
{"ts":1746785160000,"o":102850,"h":102921.7,"l":102815.4,"c":102921.7,"v":156700,"usd":1.52293781}
{"ts":1746785220000,"o":102921.7,"h":102912.1,"l":102857.7,"c":102877.8,"v":66000,"usd":0.64150793}
{"ts":1746785280000,"o":102877.8,"h":102905.7,"l":102846.7,"c":102895.2,"v":69800,"usd":0.67841799}
{"ts":1746785340000,"o":102895.2,"h":102983.4,"l":102907.3,"c":102966.3,"v":99100,"usd":0.96249998}
{"ts":1746785400000,"o":102966.3,"h":102996.3,"l":102949.3,"c":102981.9,"v":140100,"usd":1.36044544}
{"ts":1746785460000,"o":102981.9,"h":103060,"l":102982,"c":103007,"v":278700,"usd":2.70549451}
{"ts":1746785520000,"o":103007,"h":103018.1,"l":102969.9,"c":102969.9,"v":17400,"usd":0.16893742}
{"ts":1746785580000,"o":102969.9,"h":102995.6,"l":102967.8,"c":102970.9,"v":27200,"usd":0.26413824}
{"ts":1746785640000,"o":102970.9,"h":102992.4,"l":102905.1,"c":102962.7,"v":41000,"usd":0.39825136}
{"ts":1746785700000,"o":102962.7,"h":103048.4,"l":102910.1,"c":102986,"v":1044700,"usd":10.14529211}
{"ts":1746785760000,"o":102986,"h":103046.1,"l":102987.9,"c":102989.3,"v":58900,"usd":0.57180609}
{"ts":1746785820000,"o":102989.3,"h":102989,"l":102930,"c":102981.5,"v":39000,"usd":0.37880675}
{"ts":1746785880000,"o":102981.5,"h":103037.3,"l":102970,"c":103021.5,"v":35800,"usd":0.34754876}
{"ts":1746785940000,"o":103021.5,"h":103010.8,"l":103010.1,"c":103010.1,"v":1700,"usd":0.01650319}
{"ts":1746786000000,"o":103010.1,"h":103034.3,"l":102993.8,"c":102993.8,"v":70600,"usd":0.6853016}
{"ts":1746786060000,"o":102993.8,"h":102990,"l":102908.4,"c":102933.3,"v":176200,"usd":1.71141437}
{"ts":1746786120000,"o":102933.3,"h":102933.2,"l":102910.1,"c":102910.1,"v":10700,"usd":0.1039558}
{"ts":1746786180000,"o":102910.1,"h":102922.6,"l":102900,"c":102900,"v":141300,"usd":1.37297999}
{"ts":1746786240000,"o":102900,"h":102976.7,"l":102885.6,"c":102976.7,"v":150700,"usd":1.4638019}
{"ts":1746786300000,"o":102976.7,"h":103010,"l":102966.2,"c":103010,"v":37600,"usd":0.36507035}
{"ts":1746786360000,"o":103010,"h":103076.1,"l":103020,"c":103076,"v":226700,"usd":2.19974063}
{"ts":1746786420000,"o":103076,"h":103073.3,"l":102999.7,"c":103016,"v":27900,"usd":0.27078136}
{"ts":1746786480000,"o":103016,"h":103029.9,"l":102998.1,"c":103019.3,"v":252200,"usd":2.44843832}
{"ts":1746786540000,"o":103019.3,"h":103028.4,"l":102962.3,"c":102962.3,"v":55300,"usd":0.53690411}
{"ts":1746786600000,"o":102962.3,"h":103079.9,"l":102960.1,"c":103054,"v":72400,"usd":0.70267988}
{"ts":1746786660000,"o":103054,"h":103079.8,"l":103034.3,"c":103077.9,"v":28400,"usd":0.27552967}
{"ts":1746786720000,"o":103077.9,"h":103079.8,"l":103030,"c":103030,"v":73900,"usd":0.71707707}
{"ts":1746786780000,"o":103030,"h":103018.9,"l":102973.6,"c":102973.6,"v":265600,"usd":2.57846937}
{"ts":1746786840000,"o":102973.6,"h":102982.3,"l":102926,"c":102965.3,"v":81000,"usd":0.78673945}
{"ts":1746786900000,"o":102965.3,"h":102999.9,"l":102972.2,"c":102979.6,"v":12500,"usd":0.12137195}
{"ts":1746786960000,"o":102979.6,"h":103098.7,"l":102975.6,"c":103039.6,"v":136200,"usd":1.32153249}
{"ts":1746787020000,"o":103039.6,"h":103088.2,"l":102942.4,"c":103040,"v":176000,"usd":1.70827909}
{"ts":1746787080000,"o":103040,"h":103149.1,"l":103011,"c":103123.6,"v":963600,"usd":9.3469946}
{"ts":1746787140000,"o":103123.6,"h":103155.1,"l":103113.1,"c":103147.4,"v":290600,"usd":2.81783637}
{"ts":1746787200000,"o":103147.4,"h":103185.6,"l":103137.2,"c":103137.2,"v":129500,"usd":1.25529627}
{"ts":1746787260000,"o":103137.2,"h":103139.9,"l":103090,"c":103100,"v":67900,"usd":0.6584262}
{"ts":1746787320000,"o":103100,"h":103157,"l":103084.9,"c":103124.7,"v":23200,"usd":0.22493874}
{"ts":1746787380000,"o":103124.7,"h":103120,"l":103089.5,"c":103094.3,"v":63100,"usd":0.61205119}
{"ts":1746787440000,"o":103094.3,"h":103176,"l":103070,"c":103169.3,"v":282000,"usd":2.73544523}
{"ts":1746787500000,"o":103169.3,"h":103229.8,"l":103160.2,"c":103229.8,"v":255200,"usd":2.47312543}
{"ts":1746787560000,"o":103229.8,"h":103285.9,"l":103220,"c":103240,"v":184000,"usd":1.78184219}
{"ts":1746787620000,"o":103240,"h":103239.9,"l":103175.7,"c":103239.9,"v":98500,"usd":0.95435991}
{"ts":1746787680000,"o":103239.9,"h":103258.6,"l":103200,"c":103237.4,"v":137000,"usd":1.32697326}
{"ts":1746787740000,"o":103237.4,"h":103304.4,"l":103246,"c":103304.4,"v":209200,"usd":2.02583116}
{"ts":1746787800000,"o":103304.4,"h":103314.5,"l":103290.1,"c":103313.9,"v":219800,"usd":2.12758297}
{"ts":1746787860000,"o":103313.9,"h":103327,"l":103285.9,"c":103293.5,"v":40400,"usd":0.39104451}
{"ts":1746787920000,"o":103293.5,"h":103326.8,"l":103284.3,"c":103310,"v":271600,"usd":2.62873784}
{"ts":1746787980000,"o":103310,"h":103336.3,"l":103300,"c":103300.1,"v":29800,"usd":0.28842254}
{"ts":1746788040000,"o":103300.1,"h":103323.9,"l":103264.5,"c":103323.9,"v":208200,"usd":2.01556853}
{"ts":1746788100000,"o":103323.9,"h":103324,"l":103309.9,"c":103309.9,"v":50700,"usd":0.49069119}
{"ts":1746788160000,"o":103309.9,"h":103418.5,"l":103304.7,"c":103385.6,"v":346400,"usd":3.35116344}
{"ts":1746788220000,"o":103385.6,"h":103418.4,"l":103321,"c":103400.4,"v":37400,"usd":0.3617877}
{"ts":1746788280000,"o":103400.4,"h":103418.4,"l":103340.1,"c":103349.9,"v":278300,"usd":2.69186957}
{"ts":1746788340000,"o":103349.9,"h":103345.3,"l":103309.6,"c":103322.8,"v":62500,"usd":0.60483346}
{"ts":1746788400000,"o":103322.8,"h":103331.1,"l":103301.2,"c":103313.8,"v":11100,"usd":0.10742762}
{"ts":1746788460000,"o":103313.8,"h":103326.3,"l":103172.2,"c":103259.9,"v":417500,"usd":4.04494713}
{"ts":1746788520000,"o":103259.9,"h":103249.9,"l":103210.1,"c":103220,"v":24200,"usd":0.23441019}
{"ts":1746788580000,"o":103220,"h":103211.4,"l":103165.1,"c":103208.6,"v":5600,"usd":0.05426746}
{"ts":1746788640000,"o":103208.6,"h":103208.6,"l":103098.1,"c":103114.9,"v":76100,"usd":0.73786027}
{"ts":1746788700000,"o":103114.9,"h":103138.5,"l":103100,"c":103103.9,"v":26800,"usd":0.25991098}
{"ts":1746788760000,"o":103103.9,"h":103100,"l":103058,"c":103058,"v":70000,"usd":0.67907895}
{"ts":1746788820000,"o":103058,"h":103160,"l":103061.9,"c":103150,"v":495900,"usd":4.80788862}
{"ts":1746788880000,"o":103150,"h":103200,"l":103170,"c":103190,"v":42200,"usd":0.40894735}
{"ts":1746788940000,"o":103190,"h":103229.8,"l":103110.2,"c":103120,"v":29400,"usd":0.28491664}
{"ts":1746789000000,"o":103120,"h":103151.3,"l":103088.3,"c":103142.5,"v":258100,"usd":2.50247723}
{"ts":1746789060000,"o":103142.5,"h":103235,"l":103146.4,"c":103234.6,"v":18200,"usd":0.17635601}
{"ts":1746789120000,"o":103234.6,"h":103280.9,"l":103241.2,"c":103246.3,"v":106000,"usd":1.02644902}
{"ts":1746789180000,"o":103246.3,"h":103241.1,"l":103174.7,"c":103174.7,"v":222100,"usd":2.15198256}
{"ts":1746789240000,"o":103174.7,"h":103170.3,"l":103139.9,"c":103170.3,"v":153500,"usd":1.48820022}
{"ts":1746789300000,"o":103170.3,"h":103191.9,"l":103179.9,"c":103186,"v":222200,"usd":2.15339787}
{"ts":1746789360000,"o":103186,"h":103199.9,"l":103187,"c":103187.7,"v":57500,"usd":0.55721586}
{"ts":1746789420000,"o":103187.7,"h":103240,"l":103191.9,"c":103240,"v":14500,"usd":0.1404624}
{"ts":1746789480000,"o":103240,"h":103281.5,"l":103210,"c":103281.5,"v":581600,"usd":5.63369561}
{"ts":1746789540000,"o":103281.5,"h":103274.2,"l":103247.3,"c":103260,"v":11700,"usd":0.11330873}
{"ts":1746789600000,"o":103260,"h":103369.8,"l":103281.6,"c":103301,"v":1152900,"usd":11.15600834}
{"ts":1746789660000,"o":103301,"h":103310.9,"l":103268.3,"c":103268.3,"v":20900,"usd":0.20230743}
{"ts":1746789720000,"o":103268.3,"h":103285.1,"l":103231,"c":103285,"v":229900,"usd":2.2263047}
{"ts":1746789780000,"o":103285,"h":103284.9,"l":103250,"c":103276.6,"v":189900,"usd":1.83916278}
{"ts":1746789840000,"o":103276.6,"h":103390.4,"l":103285.1,"c":103383.1,"v":721900,"usd":6.98443067}
{"ts":1746789900000,"o":103383.1,"h":103379.9,"l":103340.4,"c":103350,"v":68600,"usd":0.66366788}
{"ts":1746789960000,"o":103350,"h":103375.6,"l":103346.7,"c":103357.1,"v":9800,"usd":0.09481039}
{"ts":1746790020000,"o":103357.1,"h":103480.8,"l":102812.6,"c":103105.6,"v":7163000,"usd":69.40565119}
{"ts":1746790080000,"o":103105.6,"h":103105.3,"l":102738.2,"c":102882.5,"v":2267500,"usd":22.04827466}
{"ts":1746790140000,"o":102882.5,"h":102949.3,"l":102641.6,"c":102850,"v":1283400,"usd":12.48459573}
{"ts":1746790200000,"o":102850,"h":103052.1,"l":102858.4,"c":102999.9,"v":643900,"usd":6.25442837}
{"ts":1746790260000,"o":102999.9,"h":103051.7,"l":102868.8,"c":103020,"v":771500,"usd":7.49486937}
{"ts":1746790320000,"o":103020,"h":103119.9,"l":102999.9,"c":103069,"v":245300,"usd":2.38034223}
{"ts":1746790380000,"o":103069,"h":103057.7,"l":102875.8,"c":102906.7,"v":674600,"usd":6.55155423}
{"ts":1746790440000,"o":102906.7,"h":103079.8,"l":102908.8,"c":103072.7,"v":164300,"usd":1.59517021}
{"ts":1746790500000,"o":103072.7,"h":103064.9,"l":103023.5,"c":103059.9,"v":263500,"usd":2.55722752}
{"ts":1746790560000,"o":103059.9,"h":103061.5,"l":103011,"c":103042.2,"v":27800,"usd":0.26977802}
{"ts":1746790620000,"o":103042.2,"h":103068.6,"l":102983,"c":103010,"v":71500,"usd":0.69394404}
{"ts":1746790680000,"o":103010,"h":103035.8,"l":102911,"c":102911,"v":232000,"usd":2.25313085}
{"ts":1746790740000,"o":102911,"h":102903,"l":102849.5,"c":102849.5,"v":90400,"usd":0.87880546}
{"ts":1746790800000,"o":102849.5,"h":102920,"l":102819.8,"c":102920,"v":389600,"usd":3.78829086}
{"ts":1746790860000,"o":102920,"h":102965.9,"l":102928.1,"c":102938,"v":70800,"usd":0.68768501}
{"ts":1746790920000,"o":102938,"h":102938.1,"l":102886.1,"c":102916.4,"v":109600,"usd":1.06496346}
{"ts":1746790980000,"o":102916.4,"h":103068.5,"l":102918.4,"c":103020,"v":241000,"usd":2.34057024}
{"ts":1746791040000,"o":103020,"h":103083.8,"l":103020,"c":103070.1,"v":222300,"usd":2.15695919}
{"ts":1746791100000,"o":103070.1,"h":103099.9,"l":103070.1,"c":103079.8,"v":31000,"usd":0.30073133}
{"ts":1746791160000,"o":103079.8,"h":103180.1,"l":103092.4,"c":103180.1,"v":200500,"usd":1.94443243}
{"ts":1746791220000,"o":103180.1,"h":103184.9,"l":103156.2,"c":103156.2,"v":343200,"usd":3.32650397}
{"ts":1746791280000,"o":103156.2,"h":103150,"l":103113.2,"c":103113.2,"v":75800,"usd":0.73502324}
{"ts":1746791340000,"o":103113.2,"h":103113.2,"l":103050,"c":103050,"v":146300,"usd":1.41956311}
{"ts":1746791400000,"o":103050,"h":103040.1,"l":102996.6,"c":102996.6,"v":24700,"usd":0.23979578}
{"ts":1746791460000,"o":102996.6,"h":102999.9,"l":102960.1,"c":102987,"v":115100,"usd":1.11749681}
{"ts":1746791520000,"o":102987,"h":103015.6,"l":102964,"c":102994.1,"v":134600,"usd":1.30682006}
{"ts":1746791580000,"o":102994.1,"h":103005.8,"l":102991.2,"c":102991.2,"v":145600,"usd":1.41370174}
{"ts":1746791640000,"o":102991.2,"h":102980,"l":102907,"c":102960.3,"v":128100,"usd":1.24455614}
{"ts":1746791700000,"o":102960.3,"h":102980.2,"l":102944.4,"c":102956.1,"v":128200,"usd":1.24503281}
{"ts":1746791760000,"o":102956.1,"h":102987,"l":102957.3,"c":102964,"v":106200,"usd":1.03123849}
{"ts":1746791820000,"o":102964,"h":102999.9,"l":102960,"c":102975.9,"v":23400,"usd":0.22721007}
{"ts":1746791880000,"o":102975.9,"h":102985.7,"l":102940.8,"c":102940.8,"v":122000,"usd":1.18465538}
{"ts":1746791940000,"o":102940.8,"h":102940,"l":102893,"c":102903.5,"v":145600,"usd":1.41495167}
{"ts":1746792000000,"o":102903.5,"h":102916.8,"l":102884.1,"c":102910.3,"v":214100,"usd":2.08054459}
{"ts":1746792060000,"o":102910.3,"h":102940,"l":102869.2,"c":102934.1,"v":88400,"usd":0.85906307}
{"ts":1746792120000,"o":102934.1,"h":102949.2,"l":102890,"c":102938.5,"v":60200,"usd":0.58487445}
{"ts":1746792180000,"o":102938.5,"h":102977.4,"l":102900.2,"c":102916.4,"v":291700,"usd":2.83425809}
{"ts":1746792240000,"o":102916.4,"h":102950,"l":102860.1,"c":102945,"v":150600,"usd":1.46343357}
{"ts":1746792300000,"o":102945,"h":102988,"l":102893.4,"c":102986.6,"v":159100,"usd":1.54528016}
{"ts":1746792360000,"o":102986.6,"h":103046.2,"l":102960,"c":103046.2,"v":170700,"usd":1.65740789}
{"ts":1746792420000,"o":103046.2,"h":103069,"l":102934.4,"c":102934.4,"v":305500,"usd":2.96556022}
{"ts":1746792480000,"o":102934.4,"h":102958,"l":102859.8,"c":102862.2,"v":274100,"usd":2.66361804}
{"ts":1746792540000,"o":102862.2,"h":102874.6,"l":102773,"c":102806.9,"v":322600,"usd":3.13740618}
{"ts":1746792600000,"o":102806.9,"h":102835.3,"l":102818.1,"c":102818.3,"v":136000,"usd":1.32265878}
{"ts":1746792660000,"o":102818.3,"h":102830,"l":102768.5,"c":102789.2,"v":415100,"usd":4.03800903}
{"ts":1746792720000,"o":102789.2,"h":102859.9,"l":102772.3,"c":102855,"v":192400,"usd":1.87156431}
{"ts":1746792780000,"o":102855,"h":102874.7,"l":102833.5,"c":102864.9,"v":35700,"usd":0.34703496}
{"ts":1746792840000,"o":102864.9,"h":102929.9,"l":102874.7,"c":102900,"v":302000,"usd":2.93503748}
{"ts":1746792900000,"o":102900,"h":102946,"l":102910,"c":102920,"v":213800,"usd":2.07722933}
{"ts":1746792960000,"o":102920,"h":102914.7,"l":102867,"c":102867,"v":137500,"usd":1.33641346}
{"ts":1746793020000,"o":102867,"h":102900,"l":102842.3,"c":102869.2,"v":108300,"usd":1.05285549}
{"ts":1746793080000,"o":102869.2,"h":102902.6,"l":102868.6,"c":102876.8,"v":124100,"usd":1.20633655}
{"ts":1746793140000,"o":102876.8,"h":102881.1,"l":102877.7,"c":102877.7,"v":93200,"usd":0.90593193}
{"ts":1746793200000,"o":102877.7,"h":102947,"l":102847.9,"c":102933.4,"v":286300,"usd":2.78292941}
{"ts":1746793260000,"o":102933.4,"h":102954.4,"l":102912.6,"c":102946.9,"v":15900,"usd":0.15444466}
{"ts":1746793320000,"o":102946.9,"h":102975.2,"l":102950,"c":102966,"v":193500,"usd":1.87942501}
{"ts":1746793380000,"o":102966,"h":103007.8,"l":102975.2,"c":103007.8,"v":23700,"usd":0.23011464}
{"ts":1746793440000,"o":103007.8,"h":103086.2,"l":103010,"c":103079.9,"v":158100,"usd":1.53446058}
{"ts":1746793500000,"o":103079.9,"h":103099.9,"l":103070.5,"c":103099.9,"v":143300,"usd":1.39021501}
{"ts":1746793560000,"o":103099.9,"h":103117.9,"l":103053.6,"c":103053.6,"v":402000,"usd":3.89960547}
{"ts":1746793620000,"o":103053.6,"h":103052.8,"l":103021.7,"c":103047.8,"v":53400,"usd":0.51824033}
{"ts":1746793680000,"o":103047.8,"h":103063.7,"l":103030,"c":103030,"v":222400,"usd":2.15826025}
{"ts":1746793740000,"o":103030,"h":103029.9,"l":102990.9,"c":102990.9,"v":68600,"usd":0.66601341}
{"ts":1746793800000,"o":102990.9,"h":103100,"l":103000,"c":103085.3,"v":137200,"usd":1.33144232}
{"ts":1746793860000,"o":103085.3,"h":103080,"l":103020.3,"c":103035.8,"v":37500,"usd":0.36393695}
{"ts":1746793920000,"o":103035.8,"h":103060,"l":103037.2,"c":103060,"v":6100,"usd":0.05919984}
{"ts":1746793980000,"o":103060,"h":103119,"l":103050,"c":103050,"v":181700,"usd":1.76229753}
{"ts":1746794040000,"o":103050,"h":103100,"l":103075.9,"c":103100,"v":125400,"usd":1.21630081}
{"ts":1746794100000,"o":103100,"h":103115.6,"l":103090,"c":103090.1,"v":191500,"usd":1.85733209}
{"ts":1746794160000,"o":103090.1,"h":103101.4,"l":103025.1,"c":103025.1,"v":124700,"usd":1.20994612}
{"ts":1746794220000,"o":103025.1,"h":103041.4,"l":102989.6,"c":103009.9,"v":23000,"usd":0.22327961}
{"ts":1746794280000,"o":103009.9,"h":102988.1,"l":102920.6,"c":102920.6,"v":127100,"usd":1.2343406}
{"ts":1746794340000,"o":102920.6,"h":102933.3,"l":102930,"c":102933.3,"v":800,"usd":0.00777213}
{"ts":1746794400000,"o":102933.3,"h":102979.1,"l":102945.8,"c":102960.1,"v":185900,"usd":1.80540477}
{"ts":1746794460000,"o":102960.1,"h":102953.4,"l":102950.9,"c":102950.9,"v":112300,"usd":1.09081422}
{"ts":1746794520000,"o":102950.9,"h":102940,"l":102930,"c":102933,"v":14100,"usd":0.13698281}
{"ts":1746794580000,"o":102933,"h":103018.6,"l":102945.1,"c":103006,"v":80900,"usd":0.78557417}
{"ts":1746794640000,"o":103006,"h":103043.7,"l":102910.1,"c":102918.3,"v":696100,"usd":6.7582475}
{"ts":1746794700000,"o":102918.3,"h":102960.2,"l":102923.8,"c":102960.1,"v":215400,"usd":2.09258082}
{"ts":1746794760000,"o":102960.1,"h":102998.6,"l":102960.1,"c":102998.3,"v":31200,"usd":0.30293011}
{"ts":1746794820000,"o":102998.3,"h":103022.6,"l":102980,"c":103000,"v":37600,"usd":0.3650047}
{"ts":1746794880000,"o":103000,"h":103037.2,"l":102981,"c":103033.1,"v":160500,"usd":1.55813937}
{"ts":1746794940000,"o":103033.1,"h":103078.4,"l":103033.2,"c":103078.4,"v":44300,"usd":0.42985576}
{"ts":1746795000000,"o":103078.4,"h":103093.9,"l":103005.2,"c":103005.2,"v":233200,"usd":2.26249279}
{"ts":1746795060000,"o":103005.2,"h":103017.4,"l":102985.7,"c":102985.7,"v":2700,"usd":0.02621512}
{"ts":1746795120000,"o":102985.7,"h":103033.6,"l":102986.1,"c":102986.1,"v":21300,"usd":0.20677424}
{"ts":1746795180000,"o":102986.1,"h":103035.3,"l":102980.1,"c":103017.3,"v":143100,"usd":1.38899454}
{"ts":1746795240000,"o":103017.3,"h":103027.2,"l":102944.3,"c":102944.3,"v":324200,"usd":3.14813149}
{"ts":1746795300000,"o":102944.3,"h":102956.9,"l":102921.7,"c":102929.7,"v":90400,"usd":0.87823855}
{"ts":1746795360000,"o":102929.7,"h":102947.3,"l":102904.7,"c":102904.7,"v":110000,"usd":1.06870921}
{"ts":1746795420000,"o":102904.7,"h":102914.6,"l":102853.8,"c":102879.8,"v":170500,"usd":1.65746557}
{"ts":1746795480000,"o":102879.8,"h":102879.9,"l":102860.1,"c":102860.1,"v":75400,"usd":0.73294132}
{"ts":1746795540000,"o":102860.1,"h":102876.9,"l":102860.2,"c":102876.9,"v":35800,"usd":0.34799392}
{"ts":1746795600000,"o":102876.9,"h":102876.9,"l":102859,"c":102867.1,"v":122400,"usd":1.18987958}
{"ts":1746795660000,"o":102867.1,"h":102905.6,"l":102879.9,"c":102895.8,"v":52900,"usd":0.51412789}
{"ts":1746795720000,"o":102895.8,"h":102948.4,"l":102893.3,"c":102948.4,"v":58300,"usd":0.56649341}
{"ts":1746795780000,"o":102948.4,"h":102965.7,"l":102948.4,"c":102965.6,"v":68300,"usd":0.66334532}
{"ts":1746795840000,"o":102965.6,"h":102969.5,"l":102927.8,"c":102927.8,"v":88500,"usd":0.85958872}
{"ts":1746795900000,"o":102927.8,"h":102949.9,"l":102917.6,"c":102924.2,"v":15400,"usd":0.14960953}
{"ts":1746795960000,"o":102924.2,"h":102944.3,"l":102889.9,"c":102900.4,"v":13000,"usd":0.1263316}
{"ts":1746796020000,"o":102900.4,"h":102972.3,"l":102903.1,"c":102972.3,"v":165600,"usd":1.60897278}
{"ts":1746796080000,"o":102972.3,"h":102985.3,"l":102959.9,"c":102985.3,"v":4200,"usd":0.04078565}
{"ts":1746796140000,"o":102985.3,"h":103012.8,"l":102987,"c":102987,"v":263100,"usd":2.5545926}
{"ts":1746796200000,"o":102987,"h":102980,"l":102945.2,"c":102960,"v":36400,"usd":0.35351405}
{"ts":1746796260000,"o":102960,"h":103063.4,"l":102958.1,"c":103054,"v":212500,"usd":2.06212925}
{"ts":1746796320000,"o":103054,"h":103066.4,"l":103051.1,"c":103055.7,"v":5600,"usd":0.0543379}
{"ts":1746796380000,"o":103055.7,"h":103119.9,"l":103070.4,"c":103100,"v":284000,"usd":2.75467336}
{"ts":1746796440000,"o":103100,"h":103100,"l":103096.5,"c":103096.6,"v":62800,"usd":0.60914063}
{"ts":1746796500000,"o":103096.6,"h":103107,"l":103070.7,"c":103094.3,"v":188400,"usd":1.82744185}
{"ts":1746796560000,"o":103094.3,"h":103173.3,"l":103107.3,"c":103125.3,"v":251700,"usd":2.44018892}
{"ts":1746796620000,"o":103125.3,"h":103120.3,"l":103000.1,"c":103000.1,"v":44000,"usd":0.42696064}
{"ts":1746796680000,"o":103000.1,"h":103020,"l":102999.3,"c":103014.9,"v":318300,"usd":3.09028267}
{"ts":1746796740000,"o":103014.9,"h":103079.9,"l":103005.2,"c":103054.1,"v":29800,"usd":0.28917767}
{"ts":1746796800000,"o":103054.1,"h":103062.2,"l":102990,"c":103032.3,"v":144500,"usd":1.40275562}
{"ts":1746796860000,"o":103032.3,"h":103019.7,"l":102918.3,"c":102950,"v":226900,"usd":2.2042866}
{"ts":1746796920000,"o":102950,"h":102963.9,"l":102933.6,"c":102957.5,"v":109200,"usd":1.06067669}
{"ts":1746796980000,"o":102957.5,"h":102975.1,"l":102963.3,"c":102972.1,"v":736700,"usd":7.15455218}
{"ts":1746797040000,"o":102972.1,"h":102972,"l":102930.1,"c":102944.5,"v":83700,"usd":0.81306628}
{"ts":1746797100000,"o":102944.5,"h":102939.5,"l":102872.8,"c":102890,"v":1138600,"usd":11.0677085}
{"ts":1746797160000,"o":102890,"h":102956.2,"l":102890.3,"c":102956.2,"v":137000,"usd":1.33075685}
{"ts":1746797220000,"o":102956.2,"h":102946.3,"l":102939.6,"c":102946.3,"v":41500,"usd":0.40313857}
{"ts":1746797280000,"o":102946.3,"h":102956.2,"l":102920.1,"c":102955.3,"v":203600,"usd":1.9776486}
{"ts":1746797340000,"o":102955.3,"h":102992.5,"l":102955.4,"c":102966.9,"v":216000,"usd":2.097625}
{"ts":1746797400000,"o":102966.9,"h":102984.8,"l":102952.1,"c":102955.3,"v":21700,"usd":0.21075791}
{"ts":1746797460000,"o":102955.3,"h":103073.5,"l":102940,"c":103073.5,"v":1389400,"usd":13.48359342}
{"ts":1746797520000,"o":103073.5,"h":103042.3,"l":102868.2,"c":102876.2,"v":543800,"usd":5.28064743}
{"ts":1746797580000,"o":102876.2,"h":103067.2,"l":102794.5,"c":103014.2,"v":1026500,"usd":9.97111061}
{"ts":1746797640000,"o":103014.2,"h":103051.4,"l":102950,"c":103023.5,"v":415700,"usd":4.03604404}
{"ts":1746797700000,"o":103023.5,"h":103173.7,"l":103045,"c":103140,"v":260400,"usd":2.52556104}
{"ts":1746797760000,"o":103140,"h":103199.9,"l":103146,"c":103174.7,"v":167100,"usd":1.61961413}
{"ts":1746797820000,"o":103174.7,"h":103180,"l":103127.1,"c":103164.1,"v":79700,"usd":0.77264164}
{"ts":1746797880000,"o":103164.1,"h":103300,"l":103186.9,"c":103283.6,"v":693600,"usd":6.71612832}
{"ts":1746797940000,"o":103283.6,"h":103305,"l":103252.8,"c":103252.8,"v":712900,"usd":6.90299552}
{"ts":1746798000000,"o":103252.8,"h":103252.7,"l":103200.4,"c":103220.8,"v":56600,"usd":0.54834245}
{"ts":1746798060000,"o":103220.8,"h":103223.8,"l":103116.2,"c":103163.7,"v":217500,"usd":2.10841539}
{"ts":1746798120000,"o":103163.7,"h":103262.7,"l":103100,"c":103262.7,"v":478400,"usd":4.6377487}
{"ts":1746798180000,"o":103262.7,"h":103330,"l":103252.2,"c":103330,"v":1004000,"usd":9.72047547}
{"ts":1746798240000,"o":103330,"h":103344,"l":103278,"c":103296,"v":193200,"usd":1.86996193}
{"ts":1746798300000,"o":103296,"h":103291.8,"l":103222.9,"c":103222.9,"v":71300,"usd":0.69048636}
{"ts":1746798360000,"o":103222.9,"h":103457,"l":103204.6,"c":103441,"v":400100,"usd":3.87116327}
{"ts":1746798420000,"o":103441,"h":103487.9,"l":103412.2,"c":103483.4,"v":380000,"usd":3.67309089}
{"ts":1746798480000,"o":103483.4,"h":103559.6,"l":103473.9,"c":103533,"v":399100,"usd":3.85535432}
{"ts":1746798540000,"o":103533,"h":103644.3,"l":103539.9,"c":103625.2,"v":476000,"usd":4.59420053}
{"ts":1746798600000,"o":103625.2,"h":103670,"l":103604.3,"c":103670,"v":1003500,"usd":9.6815901}
{"ts":1746798660000,"o":103670,"h":103668.8,"l":103492.4,"c":103565,"v":895100,"usd":8.64167444}
{"ts":1746798720000,"o":103565,"h":103627.7,"l":103496.5,"c":103615.2,"v":133600,"usd":1.29001532}
{"ts":1746798780000,"o":103615.2,"h":103615.1,"l":103554.1,"c":103554.1,"v":57300,"usd":0.55314017}
{"ts":1746798840000,"o":103554.1,"h":103627.2,"l":103520,"c":103608.8,"v":58500,"usd":0.56478794}
{"ts":1746798900000,"o":103608.8,"h":103649.9,"l":103576.9,"c":103648.4,"v":149200,"usd":1.43968415}
{"ts":1746798960000,"o":103648.4,"h":103736.3,"l":103649.9,"c":103736.3,"v":1592700,"usd":15.36275155}
{"ts":1746799020000,"o":103736.3,"h":103738,"l":103656.1,"c":103656.1,"v":250400,"usd":2.41433125}
{"ts":1746799080000,"o":103656.1,"h":103653.8,"l":103590.1,"c":103618.1,"v":129200,"usd":1.24710413}
{"ts":1746799140000,"o":103618.1,"h":103721.9,"l":103605.1,"c":103710.1,"v":261300,"usd":2.51990529}
{"ts":1746799200000,"o":103710.1,"h":103680.7,"l":103590.3,"c":103601.6,"v":1353000,"usd":13.06036347}
{"ts":1746799260000,"o":103601.6,"h":103601.6,"l":103469.6,"c":103493.3,"v":654500,"usd":6.32003567}
{"ts":1746799320000,"o":103493.3,"h":103482.6,"l":103400.1,"c":103467.5,"v":275400,"usd":2.66220661}
{"ts":1746799380000,"o":103467.5,"h":103513.6,"l":103385.5,"c":103449.9,"v":111200,"usd":1.07484279}
{"ts":1746799440000,"o":103449.9,"h":103409.9,"l":103356.5,"c":103386.2,"v":19800,"usd":0.19151284}
{"ts":1746799500000,"o":103386.2,"h":103381,"l":103282.7,"c":103352.3,"v":77300,"usd":0.74811814}
{"ts":1746799560000,"o":103352.3,"h":103360,"l":103254.8,"c":103313.4,"v":94400,"usd":0.91393989}
{"ts":1746799620000,"o":103313.4,"h":103695,"l":103287.9,"c":103569.6,"v":7459800,"usd":72.07699836}
{"ts":1746799680000,"o":103569.6,"h":103586.7,"l":103490.1,"c":103490.1,"v":1224500,"usd":11.82409182}
{"ts":1746799740000,"o":103490.1,"h":103523.3,"l":103464.2,"c":103518.9,"v":257900,"usd":2.49222824}
{"ts":1746799800000,"o":103518.9,"h":103531.4,"l":103415.8,"c":103437.2,"v":100300,"usd":0.96966537}
{"ts":1746799860000,"o":103437.2,"h":103526.4,"l":103410.1,"c":103526.4,"v":195600,"usd":1.89051974}
{"ts":1746799920000,"o":103526.4,"h":103534.6,"l":103431.4,"c":103480,"v":126200,"usd":1.21976868}
{"ts":1746799980000,"o":103480,"h":103559.9,"l":103469.7,"c":103492.6,"v":44800,"usd":0.43277765}
{"ts":1746800040000,"o":103492.6,"h":103545.4,"l":103499.9,"c":103511.4,"v":43000,"usd":0.41540326}
{"ts":1746800100000,"o":103511.4,"h":103560,"l":103489.8,"c":103520,"v":152300,"usd":1.47142452}
{"ts":1746800160000,"o":103520,"h":103546.6,"l":103470,"c":103470,"v":165700,"usd":1.60057111}
{"ts":1746800220000,"o":103470,"h":103739.5,"l":103482.3,"c":103663.9,"v":819700,"usd":7.90957588}
{"ts":1746800280000,"o":103663.9,"h":103684.2,"l":103595.5,"c":103682.5,"v":233000,"usd":2.24789003}
{"ts":1746800340000,"o":103682.5,"h":103668.9,"l":103556.1,"c":103580.3,"v":505000,"usd":4.87431489}
{"ts":1746800400000,"o":103580.3,"h":103570,"l":103298.6,"c":103304.1,"v":2025800,"usd":19.58056373}
{"ts":1746800460000,"o":103304.1,"h":103339.6,"l":103139.8,"c":103202.6,"v":1137700,"usd":11.02437924}
{"ts":1746800520000,"o":103202.6,"h":103296.5,"l":103168.4,"c":103263,"v":359400,"usd":3.48160548}
{"ts":1746800580000,"o":103263,"h":103280.8,"l":103208.7,"c":103230.3,"v":81400,"usd":0.7883497}
{"ts":1746800640000,"o":103230.3,"h":103200.1,"l":102986,"c":103025.7,"v":468000,"usd":4.54160627}
{"ts":1746800700000,"o":103025.7,"h":103037.3,"l":102961.2,"c":102987.1,"v":632500,"usd":6.14035065}
{"ts":1746800760000,"o":102987.1,"h":102980.3,"l":102738.2,"c":102863,"v":7032100,"usd":68.39437274}
{"ts":1746800820000,"o":102863,"h":102846.2,"l":102686.5,"c":102756.9,"v":525800,"usd":5.11814153}
{"ts":1746800880000,"o":102756.9,"h":102744.4,"l":102610.1,"c":102680,"v":344100,"usd":3.35158079}
{"ts":1746800940000,"o":102680,"h":102730,"l":102628.1,"c":102730,"v":268300,"usd":2.61352485}
{"ts":1746801000000,"o":102730,"h":102715.7,"l":102580.1,"c":102629.9,"v":375800,"usd":3.66154884}
{"ts":1746801060000,"o":102629.9,"h":102759.8,"l":102572.3,"c":102759.8,"v":597100,"usd":5.81698536}
{"ts":1746801120000,"o":102759.8,"h":102823,"l":102748.4,"c":102797.2,"v":301700,"usd":2.93535172}
{"ts":1746801180000,"o":102797.2,"h":102849.9,"l":102750,"c":102846.2,"v":304800,"usd":2.96488875}
{"ts":1746801240000,"o":102846.2,"h":102949.9,"l":102842.2,"c":102939.9,"v":290700,"usd":2.82470754}
{"ts":1746801300000,"o":102939.9,"h":102969.8,"l":102837,"c":102969.8,"v":555400,"usd":5.39685485}
{"ts":1746801360000,"o":102969.8,"h":102989.9,"l":102815.9,"c":102824.3,"v":541400,"usd":5.26200905}
{"ts":1746801420000,"o":102824.3,"h":102812.3,"l":102600,"c":102601.4,"v":764200,"usd":7.44363024}
{"ts":1746801480000,"o":102601.4,"h":102643,"l":102451.3,"c":102454.9,"v":550200,"usd":5.36682707}
{"ts":1746801540000,"o":102454.9,"h":102492.5,"l":102407,"c":102434.7,"v":580200,"usd":5.6634995}
{"ts":1746801600000,"o":102434.7,"h":102569.8,"l":102435.7,"c":102490.1,"v":352500,"usd":3.4391321}
{"ts":1746801660000,"o":102490.1,"h":102650,"l":102380.1,"c":102608.5,"v":922600,"usd":9.00263512}
{"ts":1746801720000,"o":102608.5,"h":102689.5,"l":102610,"c":102642,"v":225000,"usd":2.19208046}
{"ts":1746801780000,"o":102642,"h":102809.9,"l":102565.3,"c":102809.9,"v":460400,"usd":4.48390107}
{"ts":1746801840000,"o":102809.9,"h":102887.5,"l":102784.3,"c":102839.9,"v":441900,"usd":4.29583607}
{"ts":1746801900000,"o":102839.9,"h":102949.9,"l":102840,"c":102932.4,"v":616100,"usd":5.98755188}
{"ts":1746801960000,"o":102932.4,"h":102933.8,"l":102871.7,"c":102905.8,"v":380200,"usd":3.69504824}
{"ts":1746802020000,"o":102905.8,"h":102949.9,"l":102801,"c":102819.3,"v":164900,"usd":1.60258427}
{"ts":1746802080000,"o":102819.3,"h":102824,"l":102685.1,"c":102696.6,"v":330900,"usd":3.21950705}
{"ts":1746802140000,"o":102696.6,"h":102722.4,"l":102578.6,"c":102722.4,"v":432500,"usd":4.21358769}
{"ts":1746802200000,"o":102722.4,"h":102868.2,"l":102710.6,"c":102863.2,"v":258400,"usd":2.51234993}
{"ts":1746802260000,"o":102863.2,"h":102930,"l":102859.7,"c":102902.7,"v":253800,"usd":2.46640932}
{"ts":1746802320000,"o":102902.7,"h":103040.6,"l":102904.8,"c":103040.5,"v":1765700,"usd":17.149784}
{"ts":1746802380000,"o":103040.5,"h":103087.4,"l":102940,"c":103032.2,"v":890800,"usd":8.64633521}
{"ts":1746802440000,"o":103032.2,"h":103029.2,"l":102908.7,"c":102908.7,"v":256100,"usd":2.48725055}
{"ts":1746802500000,"o":102908.7,"h":102939.8,"l":102807.8,"c":102930.4,"v":208700,"usd":2.02892753}
{"ts":1746802560000,"o":102930.4,"h":102998.5,"l":102891.3,"c":102963.1,"v":299800,"usd":2.91219273}
{"ts":1746802620000,"o":102963.1,"h":103058,"l":102973.4,"c":103058,"v":201000,"usd":1.95161077}
{"ts":1746802680000,"o":103058,"h":103097.9,"l":103058.2,"c":103080,"v":150700,"usd":1.46194611}
{"ts":1746802740000,"o":103080,"h":103149.9,"l":103032.8,"c":103091,"v":1654500,"usd":16.05000348}
{"ts":1746802800000,"o":103091,"h":103134.1,"l":103080.5,"c":103100,"v":131400,"usd":1.27456876}
{"ts":1746802860000,"o":103100,"h":103196.4,"l":103110.7,"c":103196.4,"v":428000,"usd":4.14973298}
{"ts":1746802920000,"o":103196.4,"h":103300.6,"l":103097.4,"c":103097.4,"v":1088100,"usd":10.53724165}
{"ts":1746802980000,"o":103097.4,"h":103139.9,"l":103021.5,"c":103080.4,"v":235300,"usd":2.28186156}
{"ts":1746803040000,"o":103080.4,"h":103124.7,"l":103016.3,"c":103124.7,"v":211200,"usd":2.04942366}
{"ts":1746803100000,"o":103124.7,"h":103164.7,"l":103100,"c":103100,"v":214000,"usd":2.07496332}
{"ts":1746803160000,"o":103100,"h":103150,"l":103095.6,"c":103110,"v":33500,"usd":0.32483855}
{"ts":1746803220000,"o":103110,"h":103200,"l":103115.7,"c":103186.3,"v":522900,"usd":5.06874368}
{"ts":1746803280000,"o":103186.3,"h":103191.8,"l":103072.6,"c":103072.6,"v":434100,"usd":4.20913215}
{"ts":1746803340000,"o":103072.6,"h":103193.8,"l":103060.1,"c":103174.1,"v":344500,"usd":3.33975609}
{"ts":1746803400000,"o":103174.1,"h":103190.1,"l":103114.4,"c":103114.4,"v":198400,"usd":1.92310212}
{"ts":1746803460000,"o":103114.4,"h":103121.7,"l":103032.6,"c":103032.6,"v":351000,"usd":3.40537863}
{"ts":1746803520000,"o":103032.6,"h":103100,"l":102969.4,"c":103100,"v":360100,"usd":3.49647352}
{"ts":1746803580000,"o":103100,"h":103125.9,"l":103040,"c":103040,"v":109400,"usd":1.06136401}
{"ts":1746803640000,"o":103040,"h":103084.9,"l":102998.5,"c":103040.1,"v":352700,"usd":3.42308262}
{"ts":1746803700000,"o":103040.1,"h":103084.9,"l":103040.4,"c":103063.6,"v":33900,"usd":0.32888069}
{"ts":1746803760000,"o":103063.6,"h":103060,"l":102970.6,"c":103022.1,"v":185400,"usd":1.7996873}
{"ts":1746803820000,"o":103022.1,"h":103094.1,"l":103007.2,"c":103056.6,"v":294500,"usd":2.85795328}
{"ts":1746803880000,"o":103056.6,"h":103077,"l":103040.1,"c":103040.1,"v":18400,"usd":0.17851862}
{"ts":1746803940000,"o":103040.1,"h":103117.2,"l":103043.1,"c":103069.8,"v":161400,"usd":1.56603496}
{"ts":1746804000000,"o":103069.8,"h":103073,"l":102946,"c":102987.7,"v":215700,"usd":2.0941064}
{"ts":1746804060000,"o":102987.7,"h":102989.9,"l":102904.5,"c":102904.5,"v":414500,"usd":4.02748866}
{"ts":1746804120000,"o":102904.5,"h":102900,"l":102825.1,"c":102877.8,"v":350800,"usd":3.41071437}
{"ts":1746804180000,"o":102877.8,"h":102877.8,"l":102742.9,"c":102765.6,"v":1910500,"usd":18.5848739}
{"ts":1746804240000,"o":102765.6,"h":102776.6,"l":102711.7,"c":102712.8,"v":339800,"usd":3.30737471}
{"ts":1746804300000,"o":102712.8,"h":102799.9,"l":102681.2,"c":102787.5,"v":698900,"usd":6.80343881}
{"ts":1746804360000,"o":102787.5,"h":102850,"l":102785.5,"c":102850,"v":588400,"usd":5.72257409}
{"ts":1746804420000,"o":102850,"h":102862.6,"l":102764.2,"c":102831.4,"v":134700,"usd":1.31018924}
{"ts":1746804480000,"o":102831.4,"h":102880,"l":102730.1,"c":102868.2,"v":356300,"usd":3.4644632}
{"ts":1746804540000,"o":102868.2,"h":102950,"l":102803,"c":102815.3,"v":123200,"usd":1.19741015}
{"ts":1746804600000,"o":102815.3,"h":102884.2,"l":102817.4,"c":102846.3,"v":153800,"usd":1.49510936}
{"ts":1746804660000,"o":102846.3,"h":102840,"l":102717.3,"c":102717.3,"v":143900,"usd":1.40012909}
{"ts":1746804720000,"o":102717.3,"h":102732.9,"l":102665,"c":102678.2,"v":75500,"usd":0.73506889}
{"ts":1746804780000,"o":102678.2,"h":102742.8,"l":102663,"c":102742.8,"v":433300,"usd":4.21882032}
{"ts":1746804840000,"o":102742.8,"h":102760,"l":102651.2,"c":102651.2,"v":496100,"usd":4.83144259}
{"ts":1746804900000,"o":102651.2,"h":102856.4,"l":102663.7,"c":102814.4,"v":282700,"usd":2.74954433}
{"ts":1746804960000,"o":102814.4,"h":102882.5,"l":102779.7,"c":102797.6,"v":211900,"usd":2.0605236}
{"ts":1746805020000,"o":102797.6,"h":102861.8,"l":102790.7,"c":102809.2,"v":187200,"usd":1.82050486}
{"ts":1746805080000,"o":102809.2,"h":102824,"l":102780,"c":102824,"v":289400,"usd":2.81514275}
{"ts":1746805140000,"o":102824,"h":102865,"l":102820,"c":102865,"v":113400,"usd":1.10253051}
{"ts":1746805200000,"o":102865,"h":102882.4,"l":102755.6,"c":102760.4,"v":332100,"usd":3.22918428}
{"ts":1746805260000,"o":102760.4,"h":102786.1,"l":102700,"c":102758.2,"v":74300,"usd":0.72319886}
{"ts":1746805320000,"o":102758.2,"h":102810.2,"l":102740,"c":102744.4,"v":162700,"usd":1.5830439}
{"ts":1746805380000,"o":102744.4,"h":102792.5,"l":102730,"c":102739.2,"v":139600,"usd":1.35813288}
{"ts":1746805440000,"o":102739.2,"h":102792.3,"l":102720,"c":102792.3,"v":111000,"usd":1.08021452}
{"ts":1746805500000,"o":102792.3,"h":102820,"l":102757.6,"c":102820,"v":128300,"usd":1.2481623}
{"ts":1746805560000,"o":102820,"h":102819.9,"l":102742.6,"c":102815.7,"v":627200,"usd":6.10230645}
{"ts":1746805620000,"o":102815.7,"h":102882.3,"l":102798.7,"c":102841,"v":393900,"usd":3.8306949}
{"ts":1746805680000,"o":102841,"h":102862.1,"l":102720.4,"c":102753,"v":357200,"usd":3.4742869}
{"ts":1746805740000,"o":102753,"h":102804.4,"l":102739,"c":102776.3,"v":73000,"usd":0.71020001}
{"ts":1746805800000,"o":102776.3,"h":102785,"l":102693.9,"c":102738.8,"v":376400,"usd":3.66464126}
{"ts":1746805860000,"o":102738.8,"h":102882,"l":102745.5,"c":102872,"v":979800,"usd":9.52782319}
{"ts":1746805920000,"o":102872,"h":102876.7,"l":102850.3,"c":102858.3,"v":193400,"usd":1.88021757}
{"ts":1746805980000,"o":102858.3,"h":102881.8,"l":102843.4,"c":102843.4,"v":151400,"usd":1.47195232}
{"ts":1746806040000,"o":102843.4,"h":102888.6,"l":102837.2,"c":102888.6,"v":1531500,"usd":14.88618165}
{"ts":1746806100000,"o":102888.6,"h":102910,"l":102816.1,"c":102816.1,"v":165200,"usd":1.60581178}
{"ts":1746806160000,"o":102816.1,"h":102859.9,"l":102813.3,"c":102859.9,"v":179400,"usd":1.74476883}
{"ts":1746806220000,"o":102859.9,"h":102859.9,"l":102840.4,"c":102840.4,"v":46500,"usd":0.4520856}
{"ts":1746806280000,"o":102840.4,"h":102847.6,"l":102796.3,"c":102806.9,"v":1750000,"usd":17.02082378}
{"ts":1746806340000,"o":102806.9,"h":102867,"l":102820.8,"c":102856.2,"v":276900,"usd":2.69210914}
{"ts":1746806400000,"o":102856.2,"h":102860,"l":102840,"c":102860,"v":272800,"usd":2.65256997}
{"ts":1746806460000,"o":102860,"h":102889.9,"l":102844,"c":102844,"v":329100,"usd":3.19893357}
{"ts":1746806520000,"o":102844,"h":102857.1,"l":102810,"c":102810,"v":136300,"usd":1.32538259}
{"ts":1746806580000,"o":102810,"h":102823,"l":102773.2,"c":102773.2,"v":176500,"usd":1.71678563}
{"ts":1746806640000,"o":102773.2,"h":102781.3,"l":102696.1,"c":102696.1,"v":297600,"usd":2.89705082}
{"ts":1746806700000,"o":102696.1,"h":102690.8,"l":102594.6,"c":102594.6,"v":225100,"usd":2.19288741}
{"ts":1746806760000,"o":102594.6,"h":102659.9,"l":102572,"c":102656.1,"v":347600,"usd":3.38790139}
{"ts":1746806820000,"o":102656.1,"h":102641.6,"l":102590.3,"c":102641.6,"v":311400,"usd":3.03457745}
{"ts":1746806880000,"o":102641.6,"h":102666.5,"l":102550,"c":102550.1,"v":7575400,"usd":73.85594762}
{"ts":1746806940000,"o":102550.1,"h":102550.1,"l":102488,"c":102541.2,"v":11020600,"usd":107.46819293}
{"ts":1746807000000,"o":102541.2,"h":102534.2,"l":102490,"c":102510.1,"v":313100,"usd":3.05431335}
{"ts":1746807060000,"o":102510.1,"h":102640,"l":102510.1,"c":102600,"v":528600,"usd":5.15241399}
{"ts":1746807120000,"o":102600,"h":102703.1,"l":102592.3,"c":102703.1,"v":458500,"usd":4.46676416}
{"ts":1746807180000,"o":102703.1,"h":102714,"l":102620,"c":102714,"v":663200,"usd":6.46027866}
{"ts":1746807240000,"o":102714,"h":102840,"l":102720,"c":102815.8,"v":411200,"usd":4.0003254}
{"ts":1746807300000,"o":102815.8,"h":102843.7,"l":102807.8,"c":102819.9,"v":273300,"usd":2.65810753}
{"ts":1746807360000,"o":102819.9,"h":102828.1,"l":102733.4,"c":102764.6,"v":306000,"usd":2.97701592}
{"ts":1746807420000,"o":102764.6,"h":102774.8,"l":102649.6,"c":102649.6,"v":258900,"usd":2.52073329}
{"ts":1746807480000,"o":102649.6,"h":102758.3,"l":102637,"c":102736.2,"v":432500,"usd":4.2115072}
{"ts":1746807540000,"o":102736.2,"h":102808.4,"l":102736.2,"c":102808.4,"v":255100,"usd":2.48177052}
{"ts":1746807600000,"o":102808.4,"h":102854.4,"l":102808.3,"c":102808.4,"v":558700,"usd":5.43314356}
{"ts":1746807660000,"o":102808.4,"h":102855,"l":102790.1,"c":102800,"v":526000,"usd":5.11647011}
{"ts":1746807720000,"o":102800,"h":102832.8,"l":102790.1,"c":102809.1,"v":225700,"usd":2.1955143}
{"ts":1746807780000,"o":102809.1,"h":102843,"l":102814.8,"c":102826.2,"v":170500,"usd":1.65822948}
{"ts":1746807840000,"o":102826.2,"h":102908.5,"l":102840,"c":102908.5,"v":509500,"usd":4.95207012}
{"ts":1746807900000,"o":102908.5,"h":102897.1,"l":102844.5,"c":102844.5,"v":283600,"usd":2.75683172}
{"ts":1746807960000,"o":102844.5,"h":102840,"l":102810.1,"c":102810.1,"v":52900,"usd":0.51443677}
{"ts":1746808020000,"o":102810.1,"h":102810,"l":102726.8,"c":102766.2,"v":371100,"usd":3.61087375}
{"ts":1746808080000,"o":102766.2,"h":102809.5,"l":102760.2,"c":102809.5,"v":77000,"usd":0.74916596}
{"ts":1746808140000,"o":102809.5,"h":102800,"l":102740,"c":102763.1,"v":174200,"usd":1.69516083}
{"ts":1746808200000,"o":102763.1,"h":102767.3,"l":102740,"c":102740,"v":279300,"usd":2.71839226}
{"ts":1746808260000,"o":102740,"h":102839.9,"l":102726.9,"c":102839.9,"v":520800,"usd":5.06746901}
{"ts":1746808320000,"o":102839.9,"h":102864.9,"l":102781.3,"c":102807,"v":250000,"usd":2.43146219}
{"ts":1746808380000,"o":102807,"h":102820,"l":102794.9,"c":102820,"v":201100,"usd":1.95622003}
{"ts":1746808440000,"o":102820,"h":102826.8,"l":102800.2,"c":102820.1,"v":82700,"usd":0.80432718}
{"ts":1746808500000,"o":102820.1,"h":102819.1,"l":102748.7,"c":102780,"v":200200,"usd":1.94759391}
{"ts":1746808560000,"o":102780,"h":102819.9,"l":102790,"c":102819.9,"v":149900,"usd":1.45811942}
{"ts":1746808620000,"o":102819.9,"h":102875.1,"l":102819.9,"c":102870.5,"v":356200,"usd":3.46357901}
{"ts":1746808680000,"o":102870.5,"h":102879.8,"l":102836.7,"c":102836.7,"v":319600,"usd":3.10685998}
{"ts":1746808740000,"o":102836.7,"h":102866.9,"l":102815.6,"c":102827.5,"v":185700,"usd":1.8054904}
{"ts":1746808800000,"o":102827.5,"h":102820,"l":102724.6,"c":102724.6,"v":367100,"usd":3.57226217}
{"ts":1746808860000,"o":102724.6,"h":102790.8,"l":102720.4,"c":102774.5,"v":119800,"usd":1.16585557}
{"ts":1746808920000,"o":102774.5,"h":102775.8,"l":102666.7,"c":102666.7,"v":525000,"usd":5.11175819}
{"ts":1746808980000,"o":102666.7,"h":102714.1,"l":102666.9,"c":102714.1,"v":1469700,"usd":14.31479823}
{"ts":1746809040000,"o":102714.1,"h":102705.7,"l":102670,"c":102670,"v":62400,"usd":0.6076404}
{"ts":1746809100000,"o":102670,"h":102719,"l":102670.1,"c":102719,"v":177700,"usd":1.73056171}
{"ts":1746809160000,"o":102719,"h":102718.7,"l":102645.5,"c":102718.7,"v":322600,"usd":3.14185406}
{"ts":1746809220000,"o":102718.7,"h":102733.8,"l":102700.1,"c":102700.1,"v":51300,"usd":0.49941444}
{"ts":1746809280000,"o":102700.1,"h":102739.7,"l":102695.1,"c":102739.7,"v":101700,"usd":0.99008967}
{"ts":1746809340000,"o":102739.7,"h":102746.9,"l":102645.5,"c":102645.5,"v":71500,"usd":0.69613442}
{"ts":1746809400000,"o":102645.5,"h":102645.4,"l":102543.2,"c":102570,"v":467500,"usd":4.55605846}
{"ts":1746809460000,"o":102570,"h":102570,"l":102533.6,"c":102568.8,"v":104300,"usd":1.0171084}
{"ts":1746809520000,"o":102568.8,"h":102579.8,"l":102557.5,"c":102560.3,"v":118800,"usd":1.15828324}
{"ts":1746809580000,"o":102560.3,"h":102587.9,"l":102533.8,"c":102552.4,"v":64900,"usd":0.63275878}
{"ts":1746809640000,"o":102552.4,"h":102568,"l":102540.4,"c":102560.9,"v":39600,"usd":0.38616971}
{"ts":1746809700000,"o":102560.9,"h":102648,"l":102563.9,"c":102648,"v":56600,"usd":0.55175522}
{"ts":1746809760000,"o":102648,"h":102647.9,"l":102586.5,"c":102607.1,"v":119100,"usd":1.16060159}
{"ts":1746809820000,"o":102607.1,"h":102619,"l":102560.4,"c":102560.4,"v":135900,"usd":1.32464687}
{"ts":1746809880000,"o":102560.4,"h":102560,"l":102488.3,"c":102488.4,"v":1934700,"usd":18.86928911}
{"ts":1746809940000,"o":102488.4,"h":102488.3,"l":102300.4,"c":102390.9,"v":1831000,"usd":17.88731264}
{"ts":1746810000000,"o":102390.9,"h":102496.7,"l":102372.4,"c":102462.7,"v":947000,"usd":9.24708215}
{"ts":1746810060000,"o":102462.7,"h":102507,"l":102413.8,"c":102419.6,"v":973700,"usd":9.50459358}
{"ts":1746810120000,"o":102419.6,"h":102474,"l":102335,"c":102396.1,"v":692600,"usd":6.76452682}
{"ts":1746810180000,"o":102396.1,"h":102517.7,"l":102392,"c":102509.6,"v":833400,"usd":8.13152053}
{"ts":1746810240000,"o":102509.6,"h":102520,"l":102483.5,"c":102509.8,"v":290500,"usd":2.83415854}
{"ts":1746810300000,"o":102509.8,"h":102551.5,"l":102470.9,"c":102485.3,"v":257300,"usd":2.50970951}
{"ts":1746810360000,"o":102485.3,"h":102505,"l":102460.1,"c":102493,"v":234400,"usd":2.28720857}
{"ts":1746810420000,"o":102493,"h":102637.5,"l":102495.9,"c":102637.5,"v":631200,"usd":6.15253397}
{"ts":1746810480000,"o":102637.5,"h":102695.6,"l":102639.2,"c":102691.8,"v":484500,"usd":4.71897785}
{"ts":1746810540000,"o":102691.8,"h":102778.3,"l":102640.6,"c":102778.3,"v":852600,"usd":8.30031994}
{"ts":1746810600000,"o":102778.3,"h":102868,"l":102750.5,"c":102816,"v":1763900,"usd":17.15753551}
{"ts":1746810660000,"o":102816,"h":102850,"l":102810.3,"c":102849.7,"v":559800,"usd":5.44359571}
{"ts":1746810720000,"o":102849.7,"h":102869.8,"l":102797.8,"c":102836.5,"v":447300,"usd":4.34993953}
{"ts":1746810780000,"o":102836.5,"h":102858.2,"l":102806.9,"c":102825,"v":567700,"usd":5.51946908}
{"ts":1746810840000,"o":102825,"h":102800.5,"l":102770.1,"c":102795.6,"v":75500,"usd":0.73460237}
{"ts":1746810900000,"o":102795.6,"h":102795.7,"l":102740.5,"c":102740.6,"v":132200,"usd":1.28625976}
{"ts":1746810960000,"o":102740.6,"h":102840,"l":102760,"c":102840,"v":197500,"usd":1.92100975}
{"ts":1746811020000,"o":102840,"h":102917.5,"l":102841.4,"c":102917.5,"v":574200,"usd":5.58144801}
{"ts":1746811080000,"o":102917.5,"h":102957.9,"l":102916.6,"c":102918.4,"v":670300,"usd":6.51166213}
{"ts":1746811140000,"o":102918.4,"h":102945.8,"l":102910.2,"c":102924.7,"v":36300,"usd":0.35265866}
{"ts":1746811200000,"o":102924.7,"h":102980,"l":102924.8,"c":102980,"v":796000,"usd":7.73061282}
{"ts":1746811260000,"o":102980,"h":103016,"l":102979.9,"c":103011.6,"v":1534000,"usd":14.89295635}
{"ts":1746811320000,"o":103011.6,"h":103016,"l":102949.2,"c":103015.9,"v":410600,"usd":3.98717319}
{"ts":1746811380000,"o":103015.9,"h":103015.7,"l":102819.9,"c":102907.6,"v":1759200,"usd":17.09334463}
{"ts":1746811440000,"o":102907.6,"h":103030,"l":102906.1,"c":102922.9,"v":566300,"usd":5.50065291}
{"ts":1746811500000,"o":102922.9,"h":102991.6,"l":102904,"c":102991.2,"v":587300,"usd":5.70408386}
{"ts":1746811560000,"o":102991.2,"h":103014,"l":102984.6,"c":102991,"v":369000,"usd":3.58254634}
{"ts":1746811620000,"o":102991,"h":103022.8,"l":102976.7,"c":102989.8,"v":775700,"usd":7.53185118}
{"ts":1746811680000,"o":102989.8,"h":102989,"l":102936.4,"c":102948.1,"v":178800,"usd":1.73659654}
{"ts":1746811740000,"o":102948.1,"h":102996.2,"l":102952.7,"c":102977.8,"v":319600,"usd":3.10373177}
{"ts":1746811800000,"o":102977.8,"h":103001.6,"l":102972.3,"c":102990.5,"v":68100,"usd":0.66125383}
{"ts":1746811860000,"o":102990.5,"h":103041.9,"l":102960.2,"c":102970.6,"v":80800,"usd":0.78438972}
{"ts":1746811920000,"o":102970.6,"h":103041.9,"l":102920.1,"c":103024.9,"v":174800,"usd":1.69736442}
{"ts":1746811980000,"o":103024.9,"h":103011.6,"l":103006.9,"c":103006.9,"v":30000,"usd":0.29123476}
{"ts":1746812040000,"o":103006.9,"h":103067.2,"l":102982.6,"c":103050,"v":92500,"usd":0.89783654}
{"ts":1746812100000,"o":103050,"h":103089.4,"l":103040.1,"c":103079.6,"v":88300,"usd":0.85680304}
{"ts":1746812160000,"o":103079.6,"h":103148.7,"l":103071.5,"c":103134.5,"v":253900,"usd":2.46234708}
{"ts":1746812220000,"o":103134.5,"h":103155.1,"l":103142.3,"c":103155,"v":30300,"usd":0.29376047}
{"ts":1746812280000,"o":103155,"h":103175.4,"l":103143.7,"c":103175.4,"v":368000,"usd":3.5674942}
{"ts":1746812340000,"o":103175.4,"h":103177.8,"l":103137.9,"c":103166.4,"v":82900,"usd":0.80369835}
{"ts":1746812400000,"o":103166.4,"h":103166.3,"l":103067.3,"c":103067.4,"v":180600,"usd":1.75135551}
{"ts":1746812460000,"o":103067.4,"h":103118.8,"l":103067.3,"c":103118.8,"v":110700,"usd":1.07392142}
{"ts":1746812520000,"o":103118.8,"h":103120,"l":103068,"c":103091.7,"v":136800,"usd":1.32698156}
{"ts":1746812580000,"o":103091.7,"h":103119.9,"l":103086.4,"c":103119.9,"v":15000,"usd":0.14546846}
{"ts":1746812640000,"o":103119.9,"h":103119.9,"l":103097.1,"c":103097.1,"v":71800,"usd":0.6963656}
{"ts":1746812700000,"o":103097.1,"h":103112.1,"l":103091.4,"c":103091.4,"v":37200,"usd":0.36078578}
{"ts":1746812760000,"o":103091.4,"h":103115.7,"l":103099.9,"c":103099.9,"v":29200,"usd":0.28320123}
{"ts":1746812820000,"o":103099.9,"h":103111.6,"l":103090,"c":103111.6,"v":49100,"usd":0.4762542}
{"ts":1746812880000,"o":103111.6,"h":103156.6,"l":103114.4,"c":103156.6,"v":946100,"usd":9.17213655}
{"ts":1746812940000,"o":103156.6,"h":103194,"l":103150,"c":103150,"v":2618900,"usd":25.38451323}
{"ts":1746813000000,"o":103150,"h":103190.9,"l":103146.8,"c":103187.1,"v":275900,"usd":2.67421734}
{"ts":1746813060000,"o":103187.1,"h":103192.1,"l":103140.3,"c":103140.6,"v":658500,"usd":6.38229125}
{"ts":1746813120000,"o":103140.6,"h":103148.4,"l":103096.7,"c":103148.4,"v":169700,"usd":1.64548513}
{"ts":1746813180000,"o":103148.4,"h":103159.9,"l":103118.6,"c":103118.6,"v":86800,"usd":0.8416212}
{"ts":1746813240000,"o":103118.6,"h":103153.4,"l":103122,"c":103153.4,"v":52500,"usd":0.50907231}
{"ts":1746813300000,"o":103153.4,"h":103193.8,"l":103145,"c":103145,"v":1422000,"usd":13.78331608}
{"ts":1746813360000,"o":103145,"h":103152.3,"l":103137,"c":103137,"v":384100,"usd":3.72402637}
{"ts":1746813420000,"o":103137,"h":103155,"l":103130,"c":103130,"v":317400,"usd":3.07745383}
{"ts":1746813480000,"o":103130,"h":103160,"l":103120.2,"c":103160,"v":46800,"usd":0.45378704}
{"ts":1746813540000,"o":103160,"h":103200,"l":103167.1,"c":103200,"v":270200,"usd":2.61844159}
{"ts":1746813600000,"o":103200,"h":103199.9,"l":103168.9,"c":103174.5,"v":279100,"usd":2.7047348}
{"ts":1746813660000,"o":103174.5,"h":103231.7,"l":103185.8,"c":103200,"v":638500,"usd":6.18659277}
{"ts":1746813720000,"o":103200,"h":103240.4,"l":103145.5,"c":103220,"v":928300,"usd":8.99638821}
{"ts":1746813780000,"o":103220,"h":103220,"l":103120.3,"c":103134.1,"v":325600,"usd":3.15558253}
{"ts":1746813840000,"o":103134.1,"h":103161.8,"l":103120.3,"c":103161.5,"v":205900,"usd":1.99646098}
{"ts":1746813900000,"o":103161.5,"h":103174.9,"l":103035.3,"c":103035.3,"v":804600,"usd":7.80438365}
{"ts":1746813960000,"o":103035.3,"h":103087,"l":103035.2,"c":103071.9,"v":100900,"usd":0.97896809}
{"ts":1746814020000,"o":103071.9,"h":103070,"l":103047.9,"c":103050.1,"v":33900,"usd":0.32895082}
{"ts":1746814080000,"o":103050.1,"h":103069.2,"l":103050.1,"c":103057.7,"v":56300,"usd":0.54629738}
{"ts":1746814140000,"o":103057.7,"h":103059.6,"l":103040.9,"c":103050.1,"v":111900,"usd":1.08582435}
{"ts":1746814200000,"o":103050.1,"h":103050,"l":103001.3,"c":103001.3,"v":150000,"usd":1.45610383}
{"ts":1746814260000,"o":103001.3,"h":103010.1,"l":102995,"c":103010,"v":86000,"usd":0.83498207}
{"ts":1746814320000,"o":103010,"h":103059.5,"l":103018.6,"c":103059.5,"v":24900,"usd":0.24166499}
{"ts":1746814380000,"o":103059.5,"h":103059,"l":103035.7,"c":103053.8,"v":38100,"usd":0.36972242}
{"ts":1746814440000,"o":103053.8,"h":103085.2,"l":103028.5,"c":103085.2,"v":482200,"usd":4.67909109}
{"ts":1746814500000,"o":103085.2,"h":103100.9,"l":103080,"c":103080,"v":28600,"usd":0.27741078}
{"ts":1746814560000,"o":103080,"h":103145.7,"l":103060.1,"c":103109.7,"v":516000,"usd":5.00327834}
{"ts":1746814620000,"o":103109.7,"h":103114.7,"l":103058.6,"c":103058.6,"v":130800,"usd":1.26856917}
{"ts":1746814680000,"o":103058.6,"h":103050.9,"l":102920,"c":102942.1,"v":508900,"usd":4.94127948}
{"ts":1746814740000,"o":102942.1,"h":103053.6,"l":102922.2,"c":103053.6,"v":76700,"usd":0.7449686}
{"ts":1746814800000,"o":103053.6,"h":103117.3,"l":103053.6,"c":103117.3,"v":38100,"usd":0.36955787}
{"ts":1746814860000,"o":103117.3,"h":103145.6,"l":103120,"c":103145.6,"v":378700,"usd":3.67160414}
{"ts":1746814920000,"o":103145.6,"h":103189.9,"l":103152,"c":103160,"v":70500,"usd":0.68328523}
{"ts":1746814980000,"o":103160,"h":103140,"l":103078.8,"c":103107.9,"v":199900,"usd":1.93884488}
{"ts":1746815040000,"o":103107.9,"h":103110.1,"l":103065.7,"c":103098.4,"v":1273800,"usd":12.35570652}
{"ts":1746815100000,"o":103098.4,"h":103106.8,"l":103071.1,"c":103079.3,"v":144500,"usd":1.40155406}
{"ts":1746815160000,"o":103079.3,"h":103144.5,"l":103060,"c":103144.5,"v":257500,"usd":2.49771905}
{"ts":1746815220000,"o":103144.5,"h":103157.2,"l":103114.2,"c":103127.2,"v":42300,"usd":0.41017603}
{"ts":1746815280000,"o":103127.2,"h":103155,"l":103120.1,"c":103155,"v":21900,"usd":0.2123432}
{"ts":1746815340000,"o":103155,"h":103141.8,"l":103090.5,"c":103136.6,"v":32100,"usd":0.31134256}
{"ts":1746815400000,"o":103136.6,"h":103139.7,"l":103123.2,"c":103139.7,"v":10900,"usd":0.10569281}
{"ts":1746815460000,"o":103139.7,"h":103150,"l":103120.1,"c":103140,"v":371800,"usd":3.60457129}
{"ts":1746815520000,"o":103140,"h":103185.9,"l":103148,"c":103171.1,"v":38200,"usd":0.37027939}
{"ts":1746815580000,"o":103171.1,"h":103200,"l":103169.1,"c":103198.1,"v":545600,"usd":5.28718648}
{"ts":1746815640000,"o":103198.1,"h":103200,"l":103188.6,"c":103200,"v":547000,"usd":5.30040898}
{"ts":1746815700000,"o":103200,"h":103262.9,"l":103191.1,"c":103240.4,"v":593500,"usd":5.74911687}
{"ts":1746815760000,"o":103240.4,"h":103231.7,"l":103190,"c":103190,"v":166700,"usd":1.6151275}
{"ts":1746815820000,"o":103190,"h":103251.3,"l":103160.1,"c":103246,"v":385800,"usd":3.73900948}
{"ts":1746815880000,"o":103246,"h":103259.6,"l":103243.8,"c":103251,"v":46600,"usd":0.45131597}
{"ts":1746815940000,"o":103251,"h":103280.1,"l":103229.9,"c":103229.9,"v":117800,"usd":1.14082318}
{"ts":1746816000000,"o":103229.9,"h":103228.4,"l":103220,"c":103220.1,"v":32800,"usd":0.3177587}
{"ts":1746816060000,"o":103220.1,"h":103299.4,"l":103231.1,"c":103299.4,"v":406100,"usd":3.93247662}
{"ts":1746816120000,"o":103299.4,"h":103314.3,"l":103288.4,"c":103288.4,"v":334400,"usd":3.23697734}
{"ts":1746816180000,"o":103288.4,"h":103310.8,"l":103276.5,"c":103308.1,"v":73700,"usd":0.7135187}
{"ts":1746816240000,"o":103308.1,"h":103300,"l":103280,"c":103280,"v":166200,"usd":1.60914796}
{"ts":1746816300000,"o":103280,"h":103270,"l":103268.2,"c":103269.8,"v":7600,"usd":0.07359386}
{"ts":1746816360000,"o":103269.8,"h":103279,"l":103255.2,"c":103260.1,"v":69700,"usd":0.67499018}
{"ts":1746816420000,"o":103260.1,"h":103280.8,"l":103255.9,"c":103280.8,"v":77900,"usd":0.75433212}
{"ts":1746816480000,"o":103280.8,"h":103314.2,"l":103292.3,"c":103314.2,"v":213700,"usd":2.06867613}
{"ts":1746816540000,"o":103314.2,"h":103315.5,"l":103303.2,"c":103303.2,"v":2017900,"usd":19.53167307}
{"ts":1746816600000,"o":103303.2,"h":103319.5,"l":103303.2,"c":103313.3,"v":338500,"usd":3.27641666}
{"ts":1746816660000,"o":103313.3,"h":103328,"l":103302.2,"c":103328,"v":115700,"usd":1.11988431}
{"ts":1746816720000,"o":103328,"h":103327.9,"l":103250.1,"c":103259.7,"v":389200,"usd":3.76795634}
{"ts":1746816780000,"o":103259.7,"h":103259.7,"l":103220,"c":103220,"v":148100,"usd":1.43456702}
{"ts":1746816840000,"o":103220,"h":103235.3,"l":103216.9,"c":103235.3,"v":36200,"usd":0.35070192}
{"ts":1746816900000,"o":103235.3,"h":103238.9,"l":103217,"c":103238.9,"v":36100,"usd":0.34974703}
{"ts":1746816960000,"o":103238.9,"h":103250.1,"l":103214.3,"c":103214.3,"v":258700,"usd":2.50609679}
{"ts":1746817020000,"o":103214.3,"h":103234.8,"l":103212,"c":103234.8,"v":76500,"usd":0.7411191}
{"ts":1746817080000,"o":103234.8,"h":103231,"l":103210,"c":103210,"v":32400,"usd":0.31387989}
{"ts":1746817140000,"o":103210,"h":103220.8,"l":103205.3,"c":103207.4,"v":121600,"usd":1.1782097}
{"ts":1746817200000,"o":103207.4,"h":103205.2,"l":103126.5,"c":103144.3,"v":55400,"usd":0.53693456}
{"ts":1746817260000,"o":103144.3,"h":103173.8,"l":103146.5,"c":103162.1,"v":117900,"usd":1.14289148}
{"ts":1746817320000,"o":103162.1,"h":103199.8,"l":103148.3,"c":103199.7,"v":194500,"usd":1.88526164}
{"ts":1746817380000,"o":103199.7,"h":103198.7,"l":103175.2,"c":103181.6,"v":57600,"usd":0.55819996}
{"ts":1746817440000,"o":103181.6,"h":103176.4,"l":103172.7,"c":103173,"v":59700,"usd":0.57863785}
{"ts":1746817500000,"o":103173,"h":103177.6,"l":103161.7,"c":103175.8,"v":149300,"usd":1.44715978}
{"ts":1746817560000,"o":103175.8,"h":103250.1,"l":103184.8,"c":103236.2,"v":71000,"usd":0.68779813}
{"ts":1746817620000,"o":103236.2,"h":103224.3,"l":103180,"c":103180,"v":369200,"usd":3.57786932}
{"ts":1746817680000,"o":103180,"h":103239.7,"l":103174.4,"c":103224.8,"v":95400,"usd":0.92436454}
{"ts":1746817740000,"o":103224.8,"h":103249.9,"l":103239.7,"c":103249.9,"v":67700,"usd":0.65573034}
{"ts":1746817800000,"o":103249.9,"h":103240.2,"l":103205.7,"c":103205.7,"v":160600,"usd":1.55567321}
{"ts":1746817860000,"o":103205.7,"h":103239.9,"l":103200.1,"c":103218,"v":201600,"usd":1.95288088}
{"ts":1746817920000,"o":103218,"h":103225.4,"l":103222.3,"c":103225.3,"v":54100,"usd":0.52410305}
{"ts":1746817980000,"o":103225.3,"h":103223.2,"l":103170,"c":103170,"v":224500,"usd":2.17528227}
{"ts":1746818040000,"o":103170,"h":103170,"l":103150.1,"c":103152.5,"v":51600,"usd":0.50020412}
{"ts":1746818100000,"o":103152.5,"h":103159.9,"l":103117.3,"c":103117.3,"v":324500,"usd":3.14632027}
{"ts":1746818160000,"o":103117.3,"h":103117.3,"l":103001.5,"c":103015.1,"v":854200,"usd":8.28962531}
{"ts":1746818220000,"o":103015.1,"h":103011.9,"l":102991.9,"c":103003.5,"v":180800,"usd":1.75530022}
{"ts":1746818280000,"o":103003.5,"h":103014.3,"l":102990.8,"c":102990.8,"v":205600,"usd":1.99606774}
{"ts":1746818340000,"o":102990.8,"h":102994.7,"l":102968.6,"c":102994.7,"v":156500,"usd":1.51972962}
{"ts":1746818400000,"o":102994.7,"h":102994.7,"l":102988.1,"c":102988.1,"v":55100,"usd":0.53500845}
{"ts":1746818460000,"o":102988.1,"h":103020.5,"l":102988.2,"c":103010.1,"v":430100,"usd":4.17541541}
{"ts":1746818520000,"o":103010.1,"h":103010,"l":102849.1,"c":102874.7,"v":649000,"usd":6.30394252}
{"ts":1746818580000,"o":102874.7,"h":102920,"l":102875.1,"c":102912,"v":80200,"usd":0.77950296}
{"ts":1746818640000,"o":102912,"h":102919.9,"l":102904.6,"c":102911.5,"v":38400,"usd":0.37314031}
{"ts":1746818700000,"o":102911.5,"h":102968.9,"l":102910.1,"c":102963.3,"v":231800,"usd":2.25172944}
{"ts":1746818760000,"o":102963.3,"h":102977,"l":102968.3,"c":102975.8,"v":3200,"usd":0.03107546}
{"ts":1746818820000,"o":102975.8,"h":102990,"l":102955.7,"c":102955.7,"v":46000,"usd":0.44668369}
{"ts":1746818880000,"o":102955.7,"h":102960.1,"l":102914.4,"c":102934,"v":63600,"usd":0.61784034}
{"ts":1746818940000,"o":102934,"h":102969.9,"l":102931.3,"c":102969.9,"v":58500,"usd":0.56830118}
{"ts":1746819000000,"o":102969.9,"h":102995.6,"l":102965.2,"c":102965.2,"v":365400,"usd":3.54808053}
{"ts":1746819060000,"o":102965.2,"h":102960,"l":102873.9,"c":102873.9,"v":485600,"usd":4.71856759}
{"ts":1746819120000,"o":102873.9,"h":102919.9,"l":102873.6,"c":102919.9,"v":61500,"usd":0.59776287}
{"ts":1746819180000,"o":102919.9,"h":102980,"l":102920,"c":102980,"v":25400,"usd":0.24669467}
{"ts":1746819240000,"o":102980,"h":103039.7,"l":102995.5,"c":103023.8,"v":382700,"usd":3.71557198}
{"ts":1746819300000,"o":103023.8,"h":103006.7,"l":102982.6,"c":102994.4,"v":33800,"usd":0.32817614}
{"ts":1746819360000,"o":102994.4,"h":103005.8,"l":102992.2,"c":102992.2,"v":47100,"usd":0.4572856}
{"ts":1746819420000,"o":102992.2,"h":102980,"l":102966.9,"c":102969.8,"v":24900,"usd":0.24182043}
{"ts":1746819480000,"o":102969.8,"h":102986.6,"l":102965.5,"c":102965.5,"v":167900,"usd":1.63053783}
{"ts":1746819540000,"o":102965.5,"h":102992.9,"l":102952,"c":102992.9,"v":43200,"usd":0.41956882}
{"ts":1746819600000,"o":102992.9,"h":103038.1,"l":102988.7,"c":103038.1,"v":5000,"usd":0.04853465}
{"ts":1746819660000,"o":103038.1,"h":103049.9,"l":103031,"c":103042.4,"v":11300,"usd":0.109672}
{"ts":1746819720000,"o":103042.4,"h":103040.8,"l":103040.7,"c":103040.8,"v":200500,"usd":1.94583245}
{"ts":1746819780000,"o":103040.8,"h":103060,"l":103047.5,"c":103060,"v":33300,"usd":0.32315058}
{"ts":1746819840000,"o":103060,"h":103060,"l":103060,"c":103060,"v":0,"usd":0}
{"ts":1746819900000,"o":103060,"h":103066.1,"l":103040.7,"c":103040.8,"v":86400,"usd":0.83837962}
{"ts":1746819960000,"o":103040.8,"h":103054.5,"l":103054.5,"c":103054.5,"v":19700,"usd":0.19116092}
{"ts":1746820020000,"o":103054.5,"h":103052,"l":103037.6,"c":103041.1,"v":99400,"usd":0.96463502}
{"ts":1746820080000,"o":103041.1,"h":103078.7,"l":103042.1,"c":103042.1,"v":79000,"usd":0.7664758}
{"ts":1746820140000,"o":103042.1,"h":103048.3,"l":103040,"c":103040.1,"v":125800,"usd":1.22079812}
{"ts":1746820200000,"o":103040.1,"h":103048.4,"l":103020.1,"c":103048.4,"v":130100,"usd":1.26259351}
{"ts":1746820260000,"o":103048.4,"h":103100,"l":103048.4,"c":103100,"v":181800,"usd":1.76372029}
{"ts":1746820320000,"o":103100,"h":103113.7,"l":103087.8,"c":103087.8,"v":44200,"usd":0.42868411}
{"ts":1746820380000,"o":103087.8,"h":103083.6,"l":103053.3,"c":103080,"v":63100,"usd":0.61219633}
{"ts":1746820440000,"o":103080,"h":103095.1,"l":103070.1,"c":103070.1,"v":155000,"usd":1.50350314}
{"ts":1746820500000,"o":103070.1,"h":103166.1,"l":103082.3,"c":103164.8,"v":295200,"usd":2.86239534}
{"ts":1746820560000,"o":103164.8,"h":103152.2,"l":103088.9,"c":103088.9,"v":16100,"usd":0.15612359}
{"ts":1746820620000,"o":103088.9,"h":103082.1,"l":103075,"c":103075,"v":21500,"usd":0.20857157}
{"ts":1746820680000,"o":103075,"h":103074.9,"l":103060.1,"c":103060.1,"v":7800,"usd":0.07567422}
{"ts":1746820740000,"o":103060.1,"h":103138.2,"l":103060.1,"c":103090.4,"v":564900,"usd":5.47806591}
{"ts":1746820800000,"o":103090.4,"h":103170.5,"l":103106.7,"c":103168.4,"v":379800,"usd":3.68215478}
{"ts":1746820860000,"o":103168.4,"h":103204.8,"l":103151.3,"c":103199.5,"v":178300,"usd":1.72784777}
{"ts":1746820920000,"o":103199.5,"h":103200,"l":103164,"c":103164.1,"v":205100,"usd":1.98773435}
{"ts":1746820980000,"o":103164.1,"h":103209.1,"l":103164.1,"c":103196.4,"v":58800,"usd":0.56977806}
{"ts":1746821040000,"o":103196.4,"h":103197.7,"l":103168,"c":103197.7,"v":111500,"usd":1.08066897}
{"ts":1746821100000,"o":103197.7,"h":103222,"l":103197.8,"c":103222,"v":18900,"usd":0.18312107}
{"ts":1746821160000,"o":103222,"h":103245.4,"l":103220,"c":103220,"v":46500,"usd":0.45044022}
{"ts":1746821220000,"o":103220,"h":103240.7,"l":103213,"c":103240.7,"v":117300,"usd":1.13629688}
{"ts":1746821280000,"o":103240.7,"h":103253.6,"l":103214.6,"c":103247.7,"v":392700,"usd":3.80385232}
{"ts":1746821340000,"o":103247.7,"h":103290.3,"l":103247.8,"c":103290.3,"v":45600,"usd":0.44156644}
{"ts":1746821400000,"o":103290.3,"h":103373.2,"l":103300,"c":103373.2,"v":532900,"usd":5.15676362}
{"ts":1746821460000,"o":103373.2,"h":103401,"l":103313.2,"c":103392.4,"v":873300,"usd":8.44886844}
{"ts":1746821520000,"o":103392.4,"h":103396.8,"l":103370,"c":103395.9,"v":771200,"usd":7.45952451}
{"ts":1746821580000,"o":103395.9,"h":103395.9,"l":103330.8,"c":103330.8,"v":133900,"usd":1.29547065}
{"ts":1746821640000,"o":103330.8,"h":103337.3,"l":103285.9,"c":103299.3,"v":298400,"usd":2.88804916}
{"ts":1746821700000,"o":103299.3,"h":103298.7,"l":103285.2,"c":103285.2,"v":27300,"usd":0.26429513}
{"ts":1746821760000,"o":103285.2,"h":103308.6,"l":103280.1,"c":103280.1,"v":44100,"usd":0.42690588}
{"ts":1746821820000,"o":103280.1,"h":103280.9,"l":103280,"c":103280.9,"v":9200,"usd":0.08907717}
{"ts":1746821880000,"o":103280.9,"h":103330,"l":103300.9,"c":103325.3,"v":54600,"usd":0.52850327}
{"ts":1746821940000,"o":103325.3,"h":103312.7,"l":103312.6,"c":103312.6,"v":700,"usd":0.00677558}
{"ts":1746822000000,"o":103312.6,"h":103339.9,"l":103312.5,"c":103312.5,"v":275600,"usd":2.66758836}
{"ts":1746822060000,"o":103312.5,"h":103333.8,"l":103304.5,"c":103329.9,"v":32200,"usd":0.31162678}
{"ts":1746822120000,"o":103329.9,"h":103329.9,"l":103316.3,"c":103316.4,"v":39300,"usd":0.38037638}
{"ts":1746822180000,"o":103316.4,"h":103327.2,"l":103300.5,"c":103300.5,"v":16400,"usd":0.15874158}
{"ts":1746822240000,"o":103300.5,"h":103306,"l":103294.2,"c":103305.9,"v":67000,"usd":0.64859637}
{"ts":1746822300000,"o":103305.9,"h":103323,"l":103306,"c":103323,"v":118300,"usd":1.14513213}
{"ts":1746822360000,"o":103323,"h":103326.6,"l":103326.6,"c":103326.6,"v":10100,"usd":0.0977478}
{"ts":1746822420000,"o":103326.6,"h":103349.1,"l":103337,"c":103349.1,"v":32900,"usd":0.31835093}
{"ts":1746822480000,"o":103349.1,"h":103340,"l":103305.9,"c":103305.9,"v":50900,"usd":0.4925679}
{"ts":1746822540000,"o":103305.9,"h":103305.9,"l":103305.9,"c":103305.9,"v":95800,"usd":0.927344}
{"ts":1746822600000,"o":103305.9,"h":103305.9,"l":103305.9,"c":103305.9,"v":7900,"usd":0.076472}
{"ts":1746822660000,"o":103305.9,"h":103305.9,"l":103273,"c":103283.5,"v":447500,"usd":4.33262015}
{"ts":1746822720000,"o":103283.5,"h":103283.5,"l":103214.3,"c":103214.3,"v":185300,"usd":1.79480929}
{"ts":1746822780000,"o":103214.3,"h":103219.2,"l":103205.9,"c":103219.2,"v":51000,"usd":0.49415382}
{"ts":1746822840000,"o":103219.2,"h":103219.2,"l":103219.2,"c":103219.2,"v":0,"usd":0}
{"ts":1746822900000,"o":103219.2,"h":103256.4,"l":103230.6,"c":103254.2,"v":62600,"usd":0.60634806}
{"ts":1746822960000,"o":103254.2,"h":103252.9,"l":103200.1,"c":103204.8,"v":207300,"usd":2.00827427}
{"ts":1746823020000,"o":103204.8,"h":103200,"l":103191.8,"c":103191.9,"v":28800,"usd":0.2790808}
{"ts":1746823080000,"o":103191.9,"h":103190.1,"l":103190,"c":103190.1,"v":101200,"usd":0.98071908}
{"ts":1746823140000,"o":103190.1,"h":103215.8,"l":103190.1,"c":103196.3,"v":27700,"usd":0.26842516}
{"ts":1746823200000,"o":103196.3,"h":103213.8,"l":103180.6,"c":103190.2,"v":159100,"usd":1.54178421}
{"ts":1746823260000,"o":103190.2,"h":103205.3,"l":103187.6,"c":103187.6,"v":6300,"usd":0.06105308}
{"ts":1746823320000,"o":103187.6,"h":103187.6,"l":103187.6,"c":103187.6,"v":0,"usd":0}
{"ts":1746823380000,"o":103187.6,"h":103215.7,"l":103187.7,"c":103215.7,"v":300400,"usd":2.9104138}
{"ts":1746823440000,"o":103215.7,"h":103215.6,"l":103203,"c":103203.2,"v":26800,"usd":0.2596617}
{"ts":1746823500000,"o":103203.2,"h":103215.6,"l":103192.3,"c":103194.4,"v":162000,"usd":1.56976007}
{"ts":1746823560000,"o":103194.4,"h":103212.1,"l":103161.1,"c":103161.1,"v":183300,"usd":1.77636217}
{"ts":1746823620000,"o":103161.1,"h":103200,"l":103160.5,"c":103200,"v":41500,"usd":0.40227799}
{"ts":1746823680000,"o":103200,"h":103212.1,"l":103212.1,"c":103212.1,"v":100,"usd":0.00096888}
{"ts":1746823740000,"o":103212.1,"h":103212.1,"l":103212.1,"c":103212.1,"v":0,"usd":0}
{"ts":1746823800000,"o":103212.1,"h":103212.1,"l":103212.1,"c":103212.1,"v":0,"usd":0}
{"ts":1746823860000,"o":103212.1,"h":103220,"l":103208.2,"c":103220,"v":317300,"usd":3.07417112}
{"ts":1746823920000,"o":103220,"h":103228,"l":103194,"c":103194,"v":17400,"usd":0.16860338}
{"ts":1746823980000,"o":103194,"h":103190,"l":103160.6,"c":103160.6,"v":49500,"usd":0.47978023}
{"ts":1746824040000,"o":103160.6,"h":103160.7,"l":103119.8,"c":103124.1,"v":357300,"usd":3.46361713}
{"ts":1746824100000,"o":103124.1,"h":103162.8,"l":103123.6,"c":103162.8,"v":167000,"usd":1.61930448}
{"ts":1746824160000,"o":103162.8,"h":103159,"l":103159,"c":103159,"v":12300,"usd":0.11923374}
{"ts":1746824220000,"o":103159,"h":103192.4,"l":103123.6,"c":103192.4,"v":381900,"usd":3.70145461}
{"ts":1746824280000,"o":103192.4,"h":103182.4,"l":103162.8,"c":103162.8,"v":227000,"usd":2.20028822}
{"ts":1746824340000,"o":103162.8,"h":103163.8,"l":103157.4,"c":103163.8,"v":148400,"usd":1.43848758}
{"ts":1746824400000,"o":103163.8,"h":103160.6,"l":103157.8,"c":103157.8,"v":18100,"usd":0.17545509}
{"ts":1746824460000,"o":103157.8,"h":103179.8,"l":103163.8,"c":103179.8,"v":14500,"usd":0.140547}
{"ts":1746824520000,"o":103179.8,"h":103176.7,"l":103170.3,"c":103170.3,"v":3100,"usd":0.03004731}
{"ts":1746824580000,"o":103170.3,"h":103196.1,"l":103170.4,"c":103180,"v":334600,"usd":3.24285942}
{"ts":1746824640000,"o":103180,"h":103170,"l":103123.5,"c":103160.1,"v":163600,"usd":1.58633588}
{"ts":1746824700000,"o":103160.1,"h":103156.2,"l":103156.2,"c":103156.2,"v":2500,"usd":0.024235}
{"ts":1746824760000,"o":103156.2,"h":103155,"l":103118,"c":103118,"v":483600,"usd":4.68932943}
{"ts":1746824820000,"o":103118,"h":103129.2,"l":103098.2,"c":103129.1,"v":24300,"usd":0.23568784}
{"ts":1746824880000,"o":103129.1,"h":103130,"l":103129.1,"c":103130,"v":5700,"usd":0.0552706}
{"ts":1746824940000,"o":103130,"h":103155,"l":103150.1,"c":103155,"v":103900,"usd":1.00721894}
{"ts":1746825000000,"o":103155,"h":103159.9,"l":103138.8,"c":103138.8,"v":123900,"usd":1.20112918}
{"ts":1746825060000,"o":103138.8,"h":103134.4,"l":103050,"c":103052.2,"v":485300,"usd":4.70763189}
{"ts":1746825120000,"o":103052.2,"h":103056.9,"l":103052.4,"c":103056.8,"v":20600,"usd":0.19989078}
{"ts":1746825180000,"o":103056.8,"h":103049.1,"l":103031.6,"c":103031.6,"v":37000,"usd":0.35908352}
{"ts":1746825240000,"o":103031.6,"h":103035.1,"l":103018.1,"c":103023.4,"v":252800,"usd":2.45379202}
{"ts":1746825300000,"o":103023.4,"h":103023.8,"l":102994.2,"c":103005.8,"v":335000,"usd":3.25226386}
{"ts":1746825360000,"o":103005.8,"h":103064.2,"l":103005.9,"c":103038.8,"v":179700,"usd":1.74442535}
{"ts":1746825420000,"o":103038.8,"h":103040,"l":102854.4,"c":102880,"v":414500,"usd":4.02696987}
{"ts":1746825480000,"o":102880,"h":102937.1,"l":102881.1,"c":102912.6,"v":166300,"usd":1.61624865}
{"ts":1746825540000,"o":102912.6,"h":102917,"l":102900.1,"c":102900.1,"v":54000,"usd":0.52475794}
{"ts":1746825600000,"o":102900.1,"h":102900.1,"l":102865,"c":102865,"v":167600,"usd":1.62902462}
{"ts":1746825660000,"o":102865,"h":102921.4,"l":102860.6,"c":102869.2,"v":369100,"usd":3.58720375}
{"ts":1746825720000,"o":102869.2,"h":102864.2,"l":102800,"c":102800,"v":734000,"usd":7.13942916}
{"ts":1746825780000,"o":102800,"h":102800.1,"l":102796.2,"c":102796.3,"v":14700,"usd":0.14300002}
{"ts":1746825840000,"o":102796.3,"h":102794.8,"l":102785.5,"c":102786.7,"v":42800,"usd":0.41637071}
{"ts":1746825900000,"o":102786.7,"h":102808.1,"l":102769.1,"c":102769.1,"v":179100,"usd":1.74227586}
{"ts":1746825960000,"o":102769.1,"h":102791.7,"l":102760,"c":102791.7,"v":154600,"usd":1.5040719}
{"ts":1746826020000,"o":102791.7,"h":102811.5,"l":102791.6,"c":102791.6,"v":167200,"usd":1.62650829}
{"ts":1746826080000,"o":102791.6,"h":102866.4,"l":102791.7,"c":102866.4,"v":466300,"usd":4.53529625}
{"ts":1746826140000,"o":102866.4,"h":102917.6,"l":102866.3,"c":102905.5,"v":82900,"usd":0.80561015}
{"ts":1746826200000,"o":102905.5,"h":102923.2,"l":102919.8,"c":102919.8,"v":20800,"usd":0.20209391}
{"ts":1746826260000,"o":102919.8,"h":102935.3,"l":102883.1,"c":102935.3,"v":341100,"usd":3.31473499}
{"ts":1746826320000,"o":102935.3,"h":102948.8,"l":102942.5,"c":102942.5,"v":13600,"usd":0.13210886}
{"ts":1746826380000,"o":102942.5,"h":102949.9,"l":102920.2,"c":102920.2,"v":43200,"usd":0.41968658}
{"ts":1746826440000,"o":102920.2,"h":102926.1,"l":102920,"c":102920,"v":64700,"usd":0.62863645}
{"ts":1746826500000,"o":102920,"h":102950,"l":102914.3,"c":102950,"v":123900,"usd":1.20377241}
{"ts":1746826560000,"o":102950,"h":102960,"l":102960,"c":102960,"v":2000,"usd":0.019425}
{"ts":1746826620000,"o":102960,"h":102970,"l":102956.1,"c":102960.2,"v":46700,"usd":0.45357099}
{"ts":1746826680000,"o":102960.2,"h":102967.2,"l":102903.4,"c":102903.4,"v":359500,"usd":3.49259367}
{"ts":1746826740000,"o":102903.4,"h":102902.8,"l":102892.3,"c":102896.7,"v":75700,"usd":0.73569946}
{"ts":1746826800000,"o":102896.7,"h":102902.8,"l":102892.3,"c":102894.6,"v":12600,"usd":0.12245422}
{"ts":1746826860000,"o":102894.6,"h":102922.6,"l":102894.7,"c":102922.6,"v":11400,"usd":0.11077362}
{"ts":1746826920000,"o":102922.6,"h":102929.7,"l":102841,"c":102841.1,"v":387100,"usd":3.76254337}
{"ts":1746826980000,"o":102841.1,"h":102855.8,"l":102821.3,"c":102821.8,"v":104600,"usd":1.01707959}
{"ts":1746827040000,"o":102821.8,"h":102829.9,"l":102820.1,"c":102829.9,"v":61800,"usd":0.60103908}
{"ts":1746827100000,"o":102829.9,"h":102836.2,"l":102782.5,"c":102782.5,"v":269900,"usd":2.62504068}
{"ts":1746827160000,"o":102782.5,"h":102785.4,"l":102760.1,"c":102762.1,"v":1879700,"usd":18.2914526}
{"ts":1746827220000,"o":102762.1,"h":102855.4,"l":102762.2,"c":102819.2,"v":197900,"usd":1.92486084}
{"ts":1746827280000,"o":102819.2,"h":102840.2,"l":102742.1,"c":102768.7,"v":2223600,"usd":21.63751799}
{"ts":1746827340000,"o":102768.7,"h":102786.5,"l":102678,"c":102771.6,"v":2478800,"usd":24.13355248}
{"ts":1746827400000,"o":102771.6,"h":102820,"l":102758.9,"c":102820,"v":188700,"usd":1.83621677}
{"ts":1746827460000,"o":102820,"h":102872.4,"l":102834.5,"c":102865.9,"v":182800,"usd":1.7774101}
{"ts":1746827520000,"o":102865.9,"h":102875.1,"l":102851.3,"c":102851.3,"v":13100,"usd":0.12734692}
{"ts":1746827580000,"o":102851.3,"h":102851.2,"l":102840,"c":102840,"v":194200,"usd":1.88817091}
{"ts":1746827640000,"o":102840,"h":102851.3,"l":102820,"c":102851.3,"v":46700,"usd":0.45415772}
{"ts":1746827700000,"o":102851.3,"h":102899.8,"l":102851.3,"c":102899.8,"v":111400,"usd":1.08308039}
{"ts":1746827760000,"o":102899.8,"h":102917.5,"l":102883.8,"c":102917.5,"v":356800,"usd":3.4676065}
{"ts":1746827820000,"o":102917.5,"h":102930,"l":102920,"c":102930,"v":64800,"usd":0.62955844}
{"ts":1746827880000,"o":102930,"h":102939.9,"l":102939.9,"c":102939.9,"v":100,"usd":0.00097144}
{"ts":1746827940000,"o":102939.9,"h":102940,"l":102921,"c":102921,"v":741900,"usd":7.20712866}
{"ts":1746828000000,"o":102921,"h":102940,"l":102921.8,"c":102940,"v":91900,"usd":0.89275727}
{"ts":1746828060000,"o":102940,"h":103048.2,"l":102948.4,"c":103048.2,"v":134800,"usd":1.30847643}
{"ts":1746828120000,"o":103048.2,"h":103041.7,"l":102981.4,"c":102981.4,"v":19900,"usd":0.19317457}
{"ts":1746828180000,"o":102981.4,"h":103007.5,"l":102980.5,"c":103006.7,"v":7900,"usd":0.07670358}
{"ts":1746828240000,"o":103006.7,"h":103013,"l":102980,"c":102980,"v":3100,"usd":0.03010087}
{"ts":1746828300000,"o":102980,"h":102990.7,"l":102970.1,"c":102984,"v":6800,"usd":0.06603298}
{"ts":1746828360000,"o":102984,"h":102995.1,"l":102957,"c":102981.7,"v":3900,"usd":0.0378728}
{"ts":1746828420000,"o":102981.7,"h":102995,"l":102995,"c":102995,"v":500,"usd":0.0048546}
{"ts":1746828480000,"o":102995,"h":102980,"l":102954.9,"c":102980,"v":37000,"usd":0.35935704}
{"ts":1746828540000,"o":102980,"h":103009,"l":102952.2,"c":102952.3,"v":778400,"usd":7.55825787}
{"ts":1746828600000,"o":102952.3,"h":102982.5,"l":102956,"c":102982.5,"v":4000,"usd":0.03885109}
{"ts":1746828660000,"o":102982.5,"h":102991.9,"l":102960,"c":102960,"v":8000,"usd":0.07769119}
{"ts":1746828720000,"o":102960,"h":102982.8,"l":102972.9,"c":102975.2,"v":12300,"usd":0.11943904}
{"ts":1746828780000,"o":102975.2,"h":103000,"l":102949.9,"c":102949.9,"v":44200,"usd":0.42927668}
{"ts":1746828840000,"o":102949.9,"h":102969.6,"l":102942.1,"c":102957.3,"v":16100,"usd":0.15638956}
{"ts":1746828900000,"o":102957.3,"h":102978.7,"l":102957.4,"c":102978.7,"v":115500,"usd":1.12181811}
{"ts":1746828960000,"o":102978.7,"h":102978.7,"l":102978.7,"c":102978.7,"v":0,"usd":0}
{"ts":1746829020000,"o":102978.7,"h":102979.1,"l":102956.8,"c":102956.8,"v":78800,"usd":0.76535617}
{"ts":1746829080000,"o":102956.8,"h":102956.8,"l":102869.1,"c":102882.5,"v":175100,"usd":1.70161899}
{"ts":1746829140000,"o":102882.5,"h":102908,"l":102880.2,"c":102908,"v":14700,"usd":0.14286188}
{"ts":1746829200000,"o":102908,"h":102909.9,"l":102909.8,"c":102909.8,"v":20200,"usd":0.19628744}
{"ts":1746829260000,"o":102909.8,"h":102935.9,"l":102910,"c":102935.9,"v":109100,"usd":1.05989682}
{"ts":1746829320000,"o":102935.9,"h":102945.7,"l":102945.6,"c":102945.6,"v":25300,"usd":0.24576167}
{"ts":1746829380000,"o":102945.6,"h":102945.6,"l":102935.7,"c":102935.7,"v":18200,"usd":0.17679838}
{"ts":1746829440000,"o":102935.7,"h":102950.8,"l":102935.8,"c":102950.8,"v":145300,"usd":1.41143584}
{"ts":1746829500000,"o":102950.8,"h":102959.4,"l":102935.6,"c":102935.6,"v":122800,"usd":1.19293383}
{"ts":1746829560000,"o":102935.6,"h":102956.7,"l":102916.7,"c":102956.6,"v":46100,"usd":0.44791092}
{"ts":1746829620000,"o":102956.6,"h":102959.5,"l":102941.2,"c":102959.5,"v":11600,"usd":0.11267568}
{"ts":1746829680000,"o":102959.5,"h":102985,"l":102959.5,"c":102985,"v":117800,"usd":1.14412993}
{"ts":1746829740000,"o":102985,"h":103005,"l":102985.2,"c":103005,"v":39900,"usd":0.38738257}
{"ts":1746829800000,"o":103005,"h":103004.7,"l":103004.6,"c":103004.7,"v":11800,"usd":0.11455794}
{"ts":1746829860000,"o":103004.7,"h":103005.5,"l":103004.7,"c":103005.5,"v":109600,"usd":1.06402967}
{"ts":1746829920000,"o":103005.5,"h":103019.5,"l":103019.5,"c":103019.5,"v":45600,"usd":0.44263464}
{"ts":1746829980000,"o":103019.5,"h":103009.3,"l":103002.6,"c":103002.6,"v":24600,"usd":0.23881464}
{"ts":1746830040000,"o":103002.6,"h":103001.2,"l":102970,"c":102970,"v":56500,"usd":0.54863302}
{"ts":1746830100000,"o":102970,"h":102970,"l":102970,"c":102970,"v":0,"usd":0}
{"ts":1746830160000,"o":102970,"h":102961.6,"l":102913.8,"c":102917.8,"v":177700,"usd":1.72631764}
{"ts":1746830220000,"o":102917.8,"h":102923.7,"l":102911.9,"c":102911.9,"v":123800,"usd":1.20290165}
{"ts":1746830280000,"o":102911.9,"h":102911.9,"l":102911.9,"c":102911.9,"v":0,"usd":0}
{"ts":1746830340000,"o":102911.9,"h":102911.9,"l":102911.9,"c":102911.9,"v":0,"usd":0}
{"ts":1746830400000,"o":102911.9,"h":102958.9,"l":102923.1,"c":102958.9,"v":30800,"usd":0.29923812}
{"ts":1746830460000,"o":102958.9,"h":102955.8,"l":102930,"c":102930,"v":16000,"usd":0.15543539}
{"ts":1746830520000,"o":102930,"h":102923,"l":102886.5,"c":102886.5,"v":237900,"usd":2.31167731}
{"ts":1746830580000,"o":102886.5,"h":102886.4,"l":102880.1,"c":102880.1,"v":159600,"usd":1.55132688}
{"ts":1746830640000,"o":102880.1,"h":102898.1,"l":102898.1,"c":102898.1,"v":200,"usd":0.00194368}
{"ts":1746830700000,"o":102898.1,"h":102898.1,"l":102898.1,"c":102898.1,"v":100,"usd":0.00097184}
{"ts":1746830760000,"o":102898.1,"h":102907.6,"l":102898,"c":102898,"v":166500,"usd":1.61811306}
{"ts":1746830820000,"o":102898,"h":102920,"l":102882,"c":102919.6,"v":35200,"usd":0.34212165}
{"ts":1746830880000,"o":102919.6,"h":102911.4,"l":102884.6,"c":102884.6,"v":118300,"usd":1.14977328}
{"ts":1746830940000,"o":102884.6,"h":102884.5,"l":102880,"c":102880,"v":106200,"usd":1.03227391}
{"ts":1746831000000,"o":102880,"h":102870,"l":102869,"c":102869,"v":104200,"usd":1.01292821}
{"ts":1746831060000,"o":102869,"h":102866.3,"l":102866.3,"c":102866.3,"v":100,"usd":0.00097214}
{"ts":1746831120000,"o":102866.3,"h":102884.8,"l":102866.3,"c":102884.8,"v":77300,"usd":0.75146224}
{"ts":1746831180000,"o":102884.8,"h":102866.2,"l":102854.8,"c":102854.8,"v":107600,"usd":1.0460246}
{"ts":1746831240000,"o":102854.8,"h":102854.8,"l":102835.7,"c":102835.7,"v":94500,"usd":0.91893518}
{"ts":1746831300000,"o":102835.7,"h":102835.8,"l":102786.4,"c":102786.4,"v":66800,"usd":0.64966486}
{"ts":1746831360000,"o":102786.4,"h":102786.4,"l":102783.8,"c":102783.8,"v":103700,"usd":1.00888703}
{"ts":1746831420000,"o":102783.8,"h":102800,"l":102720,"c":102736.4,"v":377700,"usd":3.67477266}
{"ts":1746831480000,"o":102736.4,"h":102736.4,"l":102736.4,"c":102736.4,"v":0,"usd":0}
{"ts":1746831540000,"o":102736.4,"h":102730.1,"l":102730,"c":102730.1,"v":1900,"usd":0.01849503}
{"ts":1746831600000,"o":102730.1,"h":102730.1,"l":102730.1,"c":102730.1,"v":0,"usd":0}
{"ts":1746831660000,"o":102730.1,"h":102779.9,"l":102730.1,"c":102766.6,"v":217000,"usd":2.11229125}
{"ts":1746831720000,"o":102766.6,"h":102802.5,"l":102766.6,"c":102787.1,"v":102500,"usd":0.9973089}
{"ts":1746831780000,"o":102787.1,"h":102787,"l":102787,"c":102787,"v":10300,"usd":0.10020767}
{"ts":1746831840000,"o":102787,"h":102787,"l":102787,"c":102787,"v":300,"usd":0.00291867}
{"ts":1746831900000,"o":102787,"h":102786.9,"l":102771.6,"c":102771.6,"v":172900,"usd":1.68220095}
{"ts":1746831960000,"o":102771.6,"h":102787,"l":102777,"c":102777.1,"v":67300,"usd":0.65476037}
{"ts":1746832020000,"o":102777.1,"h":102781.3,"l":102720,"c":102720,"v":332200,"usd":3.23290337}
{"ts":1746832080000,"o":102720,"h":102765.7,"l":102707.5,"c":102765.7,"v":58700,"usd":0.57139394}
{"ts":1746832140000,"o":102765.7,"h":102759.7,"l":102759.7,"c":102759.7,"v":13800,"usd":0.13429332}
{"ts":1746832200000,"o":102759.7,"h":102781.4,"l":102760.2,"c":102781.4,"v":13700,"usd":0.13330971}
{"ts":1746832260000,"o":102781.4,"h":102787,"l":102781.4,"c":102786.9,"v":110200,"usd":1.07213143}
{"ts":1746832320000,"o":102786.9,"h":102820,"l":102787,"c":102814,"v":143900,"usd":1.39996346}
{"ts":1746832380000,"o":102814,"h":102814,"l":102814,"c":102814,"v":0,"usd":0}
{"ts":1746832440000,"o":102814,"h":102814,"l":102814,"c":102814,"v":0,"usd":0}
{"ts":1746832500000,"o":102814,"h":102838.4,"l":102809.5,"c":102838.4,"v":153200,"usd":1.49007373}
{"ts":1746832560000,"o":102838.4,"h":102833.2,"l":102818,"c":102818,"v":19100,"usd":0.18576236}
{"ts":1746832620000,"o":102818,"h":102814,"l":102796.2,"c":102796.2,"v":130600,"usd":1.27036504}
{"ts":1746832680000,"o":102796.2,"h":102846.7,"l":102796.1,"c":102846.7,"v":321400,"usd":3.12637926}
{"ts":1746832740000,"o":102846.7,"h":102859.9,"l":102813.3,"c":102859,"v":220400,"usd":2.14345946}
{"ts":1746832800000,"o":102859,"h":102851,"l":102851,"c":102851,"v":12000,"usd":0.1166736}
{"ts":1746832860000,"o":102851,"h":102858.2,"l":102846.1,"c":102846.1,"v":34600,"usd":0.33640038}
{"ts":1746832920000,"o":102846.1,"h":102859.7,"l":102854.5,"c":102859.7,"v":148000,"usd":1.43889134}
{"ts":1746832980000,"o":102859.7,"h":102859.6,"l":102859.6,"c":102859.6,"v":68600,"usd":0.6669292}
{"ts":1746833040000,"o":102859.6,"h":102892,"l":102859.7,"c":102884.9,"v":186400,"usd":1.81216648}
{"ts":1746833100000,"o":102884.9,"h":102884.8,"l":102871.1,"c":102871.1,"v":152600,"usd":1.48321226}
{"ts":1746833160000,"o":102871.1,"h":102871.1,"l":102871.1,"c":102871.1,"v":0,"usd":0}
{"ts":1746833220000,"o":102871.1,"h":102871.1,"l":102871.1,"c":102871.1,"v":0,"usd":0}
{"ts":1746833280000,"o":102871.1,"h":102917.5,"l":102871.1,"c":102917.5,"v":209600,"usd":2.0373156}
{"ts":1746833340000,"o":102917.5,"h":102917.4,"l":102912.3,"c":102912.3,"v":73400,"usd":0.71319162}
{"ts":1746833400000,"o":102912.3,"h":102912.2,"l":102891.1,"c":102891.1,"v":109500,"usd":1.06414848}
{"ts":1746833460000,"o":102891.1,"h":102891,"l":102891,"c":102891,"v":3000,"usd":0.029157}
{"ts":1746833520000,"o":102891,"h":102917.5,"l":102891,"c":102917.5,"v":73800,"usd":0.71716591}
{"ts":1746833580000,"o":102917.5,"h":102917.5,"l":102907.1,"c":102907.1,"v":34600,"usd":0.33619129}
{"ts":1746833640000,"o":102907.1,"h":102942,"l":102907.2,"c":102910,"v":221400,"usd":2.15123242}
{"ts":1746833700000,"o":102910,"h":102910.1,"l":102891,"c":102891,"v":79700,"usd":0.77451218}
{"ts":1746833760000,"o":102891,"h":102903.3,"l":102891.1,"c":102893,"v":113400,"usd":1.10205315}
{"ts":1746833820000,"o":102893,"h":102890.7,"l":102870,"c":102870,"v":139800,"usd":1.35894994}
{"ts":1746833880000,"o":102870,"h":102860.5,"l":102839.4,"c":102843.7,"v":292300,"usd":2.84179973}
{"ts":1746833940000,"o":102843.7,"h":102860.8,"l":102843.7,"c":102845.8,"v":93700,"usd":0.91106049}
{"ts":1746834000000,"o":102845.8,"h":102871.2,"l":102845.8,"c":102871.2,"v":28300,"usd":0.27513675}
{"ts":1746834060000,"o":102871.2,"h":102879.9,"l":102879.9,"c":102879.9,"v":109700,"usd":1.06629497}
{"ts":1746834120000,"o":102879.9,"h":102868.8,"l":102864,"c":102864,"v":35100,"usd":0.34122092}
{"ts":1746834180000,"o":102864,"h":102855.7,"l":102855.7,"c":102855.7,"v":22000,"usd":0.2138928}
{"ts":1746834240000,"o":102855.7,"h":102847.5,"l":102847.5,"c":102847.5,"v":400,"usd":0.00388924}
{"ts":1746834300000,"o":102847.5,"h":102873.7,"l":102847.6,"c":102873,"v":102700,"usd":0.99848807}
{"ts":1746834360000,"o":102873,"h":102899.9,"l":102873.7,"c":102895.7,"v":22100,"usd":0.21478223}
{"ts":1746834420000,"o":102895.7,"h":102899.9,"l":102873.2,"c":102873.2,"v":7200,"usd":0.0699855}
{"ts":1746834480000,"o":102873.2,"h":102873.2,"l":102873.2,"c":102873.2,"v":0,"usd":0}
{"ts":1746834540000,"o":102873.2,"h":102893.9,"l":102873.2,"c":102893.9,"v":75500,"usd":0.73388225}
{"ts":1746834600000,"o":102893.9,"h":102893.9,"l":102893.9,"c":102893.9,"v":0,"usd":0}
{"ts":1746834660000,"o":102893.9,"h":102915.7,"l":102900,"c":102915.7,"v":31300,"usd":0.30417904}
{"ts":1746834720000,"o":102915.7,"h":102920,"l":102915.7,"c":102920,"v":32000,"usd":0.31093432}
{"ts":1746834780000,"o":102920,"h":102922.1,"l":102921.9,"c":102921.9,"v":65100,"usd":0.63251811}
{"ts":1746834840000,"o":102921.9,"h":102912.2,"l":102912.2,"c":102912.2,"v":1000,"usd":0.009717}
{"ts":1746834900000,"o":102912.2,"h":102906.1,"l":102906.1,"c":102906.1,"v":62900,"usd":0.61123704}
{"ts":1746834960000,"o":102906.1,"h":102906.1,"l":102906.1,"c":102906.1,"v":0,"usd":0}
{"ts":1746835020000,"o":102906.1,"h":102906.1,"l":102906.1,"c":102906.1,"v":0,"usd":0}
{"ts":1746835080000,"o":102906.1,"h":102928.2,"l":102924.5,"c":102928.2,"v":33500,"usd":0.32548261}
{"ts":1746835140000,"o":102928.2,"h":102928.2,"l":102928.2,"c":102928.2,"v":0,"usd":0}
{"ts":1746835200000,"o":102928.2,"h":102928.2,"l":102928.2,"c":102928.2,"v":10000,"usd":0.097155}
{"ts":1746835260000,"o":102928.2,"h":102942,"l":102928.2,"c":102942,"v":87900,"usd":0.85397272}
{"ts":1746835320000,"o":102942,"h":102941.9,"l":102892.2,"c":102917.7,"v":87100,"usd":0.84636102}
{"ts":1746835380000,"o":102917.7,"h":102974.6,"l":102932.9,"c":102958.9,"v":319000,"usd":3.09882097}
{"ts":1746835440000,"o":102958.9,"h":103009.1,"l":102959,"c":102996.2,"v":48900,"usd":0.47478693}
{"ts":1746835500000,"o":102996.2,"h":103096.8,"l":102980.1,"c":103042.3,"v":784400,"usd":7.61011156}
{"ts":1746835560000,"o":103042.3,"h":103055.6,"l":103014.3,"c":103014.3,"v":7500,"usd":0.07278537}
{"ts":1746835620000,"o":103014.3,"h":103060.9,"l":103050,"c":103050.1,"v":104700,"usd":1.0159044}
{"ts":1746835680000,"o":103050.1,"h":103050.9,"l":103010.1,"c":103045.9,"v":114800,"usd":1.11441419}
{"ts":1746835740000,"o":103045.9,"h":103057.8,"l":103025.4,"c":103025.4,"v":14700,"usd":0.14267319}
{"ts":1746835800000,"o":103025.4,"h":103045,"l":103025.4,"c":103045,"v":41500,"usd":0.40280965}
{"ts":1746835860000,"o":103045,"h":103061,"l":103026.6,"c":103026.6,"v":10500,"usd":0.10188656}
{"ts":1746835920000,"o":103026.6,"h":103020,"l":103012.5,"c":103012.5,"v":24700,"usd":0.23976707}
{"ts":1746835980000,"o":103012.5,"h":103012.5,"l":102919.5,"c":102919.5,"v":507200,"usd":4.92513963}
{"ts":1746836040000,"o":102919.5,"h":102949,"l":102894.4,"c":102949,"v":157100,"usd":1.52660714}
{"ts":1746836100000,"o":102949,"h":102949,"l":102949,"c":102949,"v":6000,"usd":0.058281}
{"ts":1746836160000,"o":102949,"h":103019.9,"l":102948.9,"c":102998.4,"v":188900,"usd":1.83476237}
{"ts":1746836220000,"o":102998.4,"h":103014.2,"l":102998,"c":103012,"v":40700,"usd":0.39513178}
{"ts":1746836280000,"o":103012,"h":103049.7,"l":102996.1,"c":103049.2,"v":132400,"usd":1.2849405}
{"ts":1746836340000,"o":103049.2,"h":103079.7,"l":103048.3,"c":103065.4,"v":157200,"usd":1.52545802}
{"ts":1746836400000,"o":103065.4,"h":103065.3,"l":102983.9,"c":102995.6,"v":76000,"usd":0.73762314}
{"ts":1746836460000,"o":102995.6,"h":102999.9,"l":102913.7,"c":102913.7,"v":29100,"usd":0.28269899}
{"ts":1746836520000,"o":102913.7,"h":103024.6,"l":102900.1,"c":103011,"v":31800,"usd":0.30896349}
{"ts":1746836580000,"o":103011,"h":103029.7,"l":102960.1,"c":103019.7,"v":88800,"usd":0.86224316}
{"ts":1746836640000,"o":103019.7,"h":103019.4,"l":102950,"c":102950,"v":165500,"usd":1.6066416}
{"ts":1746836700000,"o":102950,"h":102937.5,"l":102926.7,"c":102926.7,"v":17500,"usd":0.170009}
{"ts":1746836760000,"o":102926.7,"h":102940,"l":102886.6,"c":102940,"v":191300,"usd":1.85911126}
{"ts":1746836820000,"o":102940,"h":102956.8,"l":102924.2,"c":102924.2,"v":42200,"usd":0.40999937}
{"ts":1746836880000,"o":102924.2,"h":102946.4,"l":102946.4,"c":102946.4,"v":134100,"usd":1.30262058}
{"ts":1746836940000,"o":102946.4,"h":102932.4,"l":102920.1,"c":102932.4,"v":63800,"usd":0.61987416}
{"ts":1746837000000,"o":102932.4,"h":102920,"l":102894.3,"c":102907.1,"v":30600,"usd":0.29738454}
{"ts":1746837060000,"o":102907.1,"h":102907.1,"l":102845.9,"c":102860.1,"v":189700,"usd":1.84381056}
{"ts":1746837120000,"o":102860.1,"h":102880.5,"l":102845.9,"c":102846.9,"v":76300,"usd":0.74180959}
{"ts":1746837180000,"o":102846.9,"h":102894.9,"l":102847,"c":102863.7,"v":89900,"usd":0.87401613}
{"ts":1746837240000,"o":102863.7,"h":102893.1,"l":102850.1,"c":102878.3,"v":85600,"usd":0.83213895}
{"ts":1746837300000,"o":102878.3,"h":102899.9,"l":102880.1,"c":102899.9,"v":277800,"usd":2.69987992}
{"ts":1746837360000,"o":102899.9,"h":102900,"l":102879.6,"c":102900,"v":1900,"usd":0.01846641}
{"ts":1746837420000,"o":102900,"h":102922.3,"l":102907.1,"c":102922.3,"v":41500,"usd":0.40324783}
{"ts":1746837480000,"o":102922.3,"h":102938.8,"l":102910,"c":102927.1,"v":172500,"usd":1.67606805}
{"ts":1746837540000,"o":102927.1,"h":102908.3,"l":102890,"c":102890,"v":41300,"usd":0.4013446}
{"ts":1746837600000,"o":102890,"h":102887.8,"l":102839.4,"c":102839.4,"v":276300,"usd":2.68621509}
{"ts":1746837660000,"o":102839.4,"h":102873.4,"l":102839.5,"c":102873.4,"v":59100,"usd":0.57464999}
{"ts":1746837720000,"o":102873.4,"h":102860.5,"l":102840,"c":102840,"v":17100,"usd":0.16627475}
{"ts":1746837780000,"o":102840,"h":102839,"l":102839,"c":102839,"v":500,"usd":0.00486195}
{"ts":1746837840000,"o":102839,"h":102834.1,"l":102834,"c":102834,"v":20200,"usd":0.19643288}
{"ts":1746837900000,"o":102834,"h":102834.1,"l":102834,"c":102834.1,"v":103800,"usd":1.00939272}
{"ts":1746837960000,"o":102834.1,"h":102834,"l":102824.1,"c":102824.7,"v":63100,"usd":0.61361101}
{"ts":1746838020000,"o":102824.7,"h":102824.6,"l":102810.3,"c":102810.3,"v":105800,"usd":1.02893978}
{"ts":1746838080000,"o":102810.3,"h":102859.5,"l":102795.6,"c":102859.5,"v":261300,"usd":2.54159088}
{"ts":1746838140000,"o":102859.5,"h":102857.6,"l":102821.3,"c":102850,"v":62400,"usd":0.60683107}
{"ts":1746838200000,"o":102850,"h":102880,"l":102850,"c":102880,"v":24500,"usd":0.23816109}
{"ts":1746838260000,"o":102880,"h":102915.1,"l":102895.5,"c":102915.1,"v":38200,"usd":0.37124385}
{"ts":1746838320000,"o":102915.1,"h":102901.8,"l":102880,"c":102880,"v":104100,"usd":1.01180886}
{"ts":1746838380000,"o":102880,"h":102884.6,"l":102860.1,"c":102884.6,"v":180100,"usd":1.75067205}
{"ts":1746838440000,"o":102884.6,"h":102893.3,"l":102850,"c":102850,"v":18900,"usd":0.18370092}
{"ts":1746838500000,"o":102850,"h":102840,"l":102825.4,"c":102825.4,"v":2200,"usd":0.02139376}
{"ts":1746838560000,"o":102825.4,"h":102868.4,"l":102789.1,"c":102789.1,"v":160600,"usd":1.56192034}
{"ts":1746838620000,"o":102789.1,"h":102813.5,"l":102780.4,"c":102789.8,"v":242000,"usd":2.35413197}
{"ts":1746838680000,"o":102789.8,"h":102835.1,"l":102808.8,"c":102829.7,"v":39600,"usd":0.38514611}
{"ts":1746838740000,"o":102829.7,"h":102829.6,"l":102814,"c":102814,"v":1200,"usd":0.01167006}
{"ts":1746838800000,"o":102814,"h":102814,"l":102814,"c":102814,"v":44600,"usd":0.43379298}
{"ts":1746838860000,"o":102814,"h":102814,"l":102814,"c":102814,"v":0,"usd":0}
{"ts":1746838920000,"o":102814,"h":102834.9,"l":102814.1,"c":102814.1,"v":279500,"usd":2.71847558}
{"ts":1746838980000,"o":102814.1,"h":102814.1,"l":102814.1,"c":102814.1,"v":5000,"usd":0.0486315}
{"ts":1746839040000,"o":102814.1,"h":102834.8,"l":102814.1,"c":102834.8,"v":134800,"usd":1.31109524}
{"ts":1746839100000,"o":102834.8,"h":102876.9,"l":102827.2,"c":102861.7,"v":334700,"usd":3.25433621}
{"ts":1746839160000,"o":102861.7,"h":102900,"l":102878.3,"c":102900,"v":59100,"usd":0.57445204}
{"ts":1746839220000,"o":102900,"h":102899.9,"l":102899.9,"c":102899.9,"v":1000,"usd":0.0097182}
{"ts":1746839280000,"o":102899.9,"h":102899.9,"l":102899.9,"c":102899.9,"v":0,"usd":0}
{"ts":1746839340000,"o":102899.9,"h":102888.7,"l":102850.3,"c":102870.2,"v":253800,"usd":2.467319}
{"ts":1746839400000,"o":102870.2,"h":102882.9,"l":102866.5,"c":102882.9,"v":20100,"usd":0.19536963}
{"ts":1746839460000,"o":102882.9,"h":102918.7,"l":102900,"c":102914.5,"v":88600,"usd":0.86091568}
{"ts":1746839520000,"o":102914.5,"h":102914.2,"l":102901.9,"c":102914.2,"v":700,"usd":0.00680199}
{"ts":1746839580000,"o":102914.2,"h":102914.1,"l":102906.9,"c":102906.9,"v":53700,"usd":0.52181183}
{"ts":1746839640000,"o":102906.9,"h":102906.9,"l":102906.9,"c":102906.9,"v":0,"usd":0}
{"ts":1746839700000,"o":102906.9,"h":102906.9,"l":102906.9,"c":102906.9,"v":0,"usd":0}
{"ts":1746839760000,"o":102906.9,"h":102940,"l":102899.1,"c":102940,"v":219700,"usd":2.13479714}
{"ts":1746839820000,"o":102940,"h":103000,"l":102947.5,"c":102993.9,"v":82500,"usd":0.80117743}
{"ts":1746839880000,"o":102993.9,"h":103010,"l":102970,"c":102970,"v":368000,"usd":3.57280339}
{"ts":1746839940000,"o":102970,"h":102991.2,"l":102965.6,"c":102991.2,"v":100600,"usd":0.97689595}
{"ts":1746840000000,"o":102991.2,"h":102991.2,"l":102974.8,"c":102974.8,"v":22100,"usd":0.21460691}
{"ts":1746840060000,"o":102974.8,"h":102990.2,"l":102970.1,"c":102988.6,"v":58500,"usd":0.56808851}
{"ts":1746840120000,"o":102988.6,"h":102970.2,"l":102970.1,"c":102970.2,"v":3900,"usd":0.03787487}
{"ts":1746840180000,"o":102970.2,"h":103021.5,"l":102970.2,"c":103021.5,"v":237000,"usd":2.30116118}
{"ts":1746840240000,"o":103021.5,"h":103029.1,"l":103000.1,"c":103023.6,"v":63000,"usd":0.61154762}
{"ts":1746840300000,"o":103023.6,"h":103010.3,"l":103010.2,"c":103010.3,"v":8800,"usd":0.08542864}
{"ts":1746840360000,"o":103010.3,"h":103010.2,"l":103000.2,"c":103009.8,"v":35500,"usd":0.34462735}
{"ts":1746840420000,"o":103009.8,"h":103010.3,"l":102990.1,"c":103010.3,"v":72900,"usd":0.70780212}
{"ts":1746840480000,"o":103010.3,"h":103010.3,"l":103010.3,"c":103010.3,"v":0,"usd":0}
{"ts":1746840540000,"o":103010.3,"h":103010.3,"l":103010.3,"c":103010.3,"v":0,"usd":0}
{"ts":1746840600000,"o":103010.3,"h":103010.3,"l":103010.3,"c":103010.3,"v":0,"usd":0}
{"ts":1746840660000,"o":103010.3,"h":103010.2,"l":102990,"c":102990,"v":14600,"usd":0.14174165}
{"ts":1746840720000,"o":102990,"h":102991.2,"l":102974.4,"c":102991.2,"v":109900,"usd":1.06725048}
{"ts":1746840780000,"o":102991.2,"h":103010.3,"l":102986.8,"c":103010.3,"v":106200,"usd":1.03105939}
{"ts":1746840840000,"o":103010.3,"h":102996,"l":102986.7,"c":102986.7,"v":15600,"usd":0.1514742}
{"ts":1746840900000,"o":102986.7,"h":103075.3,"l":102980.2,"c":103066.4,"v":229800,"usd":2.23056518}
{"ts":1746840960000,"o":103066.4,"h":103066.4,"l":103042,"c":103042,"v":39000,"usd":0.37842893}
{"ts":1746841020000,"o":103042,"h":103042,"l":103030,"c":103030,"v":145900,"usd":1.41603834}
{"ts":1746841080000,"o":103030,"h":103027.6,"l":102998.4,"c":102998.4,"v":390300,"usd":3.78851692}
{"ts":1746841140000,"o":102998.4,"h":102990.7,"l":102981.5,"c":102981.5,"v":10500,"usd":0.10195982}
{"ts":1746841200000,"o":102981.5,"h":103014.1,"l":102981.6,"c":103006.6,"v":98000,"usd":0.95160859}
{"ts":1746841260000,"o":103006.6,"h":103004.8,"l":102981.7,"c":103004.8,"v":12200,"usd":0.1184585}
{"ts":1746841320000,"o":103004.8,"h":103004.7,"l":102980.1,"c":102995,"v":12000,"usd":0.11652337}
{"ts":1746841380000,"o":102995,"h":103020,"l":102987.3,"c":103012.7,"v":60500,"usd":0.58732937}
{"ts":1746841440000,"o":103012.7,"h":103003.2,"l":103003.2,"c":103003.2,"v":1000,"usd":0.0097084}
{"ts":1746841500000,"o":103003.2,"h":103000,"l":102972.9,"c":102977.4,"v":109200,"usd":1.06032531}
{"ts":1746841560000,"o":102977.4,"h":103014.2,"l":102977,"c":103014.2,"v":54300,"usd":0.52728407}
{"ts":1746841620000,"o":103014.2,"h":103019.9,"l":102979.5,"c":102979.5,"v":124300,"usd":1.20680459}
{"ts":1746841680000,"o":102979.5,"h":102976.2,"l":102942.6,"c":102942.6,"v":51400,"usd":0.49928314}
{"ts":1746841740000,"o":102942.6,"h":102931.2,"l":102926.1,"c":102926.1,"v":54700,"usd":0.53144851}
{"ts":1746841800000,"o":102926.1,"h":102926,"l":102850,"c":102894.5,"v":623300,"usd":6.05773274}
{"ts":1746841860000,"o":102894.5,"h":102894.4,"l":102894.4,"c":102894.4,"v":20800,"usd":0.20214896}
{"ts":1746841920000,"o":102894.4,"h":102895.7,"l":102870.3,"c":102895.7,"v":213300,"usd":2.0731344}
{"ts":1746841980000,"o":102895.7,"h":102919.9,"l":102895.7,"c":102919.9,"v":41300,"usd":0.40134425}
{"ts":1746842040000,"o":102919.9,"h":102945.1,"l":102919.9,"c":102919.9,"v":129800,"usd":1.26107448}
{"ts":1746842100000,"o":102919.9,"h":102919.8,"l":102919.8,"c":102919.8,"v":11800,"usd":0.11465234}
{"ts":1746842160000,"o":102919.8,"h":102950,"l":102933.2,"c":102950,"v":105200,"usd":1.02186425}
{"ts":1746842220000,"o":102950,"h":102975.7,"l":102950,"c":102975.7,"v":38500,"usd":0.37394482}
{"ts":1746842280000,"o":102975.7,"h":102979.9,"l":102979.9,"c":102979.9,"v":300,"usd":0.00291318}
{"ts":1746842340000,"o":102979.9,"h":102980,"l":102979.9,"c":102980,"v":23200,"usd":0.22528592}
{"ts":1746842400000,"o":102980,"h":102989.8,"l":102949.9,"c":102949.9,"v":149800,"usd":1.45495434}
{"ts":1746842460000,"o":102949.9,"h":102941.2,"l":102941.2,"c":102941.2,"v":11600,"usd":0.11268588}
{"ts":1746842520000,"o":102941.2,"h":102941.1,"l":102920.1,"c":102920.1,"v":224400,"usd":2.17989014}
{"ts":1746842580000,"o":102920.1,"h":102945.7,"l":102920,"c":102945.6,"v":63600,"usd":0.61792611}
{"ts":1746842640000,"o":102945.6,"h":103000,"l":102945.7,"c":102989.3,"v":151800,"usd":1.47438189}
{"ts":1746842700000,"o":102989.3,"h":102993.6,"l":102929.8,"c":102969.9,"v":69900,"usd":0.67892419}
{"ts":1746842760000,"o":102969.9,"h":102969.9,"l":102969.8,"c":102969.8,"v":5300,"usd":0.05147148}
{"ts":1746842820000,"o":102969.8,"h":102977.3,"l":102964.2,"c":102977.3,"v":24200,"usd":0.23502949}
{"ts":1746842880000,"o":102977.3,"h":102989.9,"l":102976.1,"c":102989.8,"v":103400,"usd":1.0039835}
{"ts":1746842940000,"o":102989.8,"h":102989.8,"l":102989.8,"c":102989.8,"v":0,"usd":0}
{"ts":1746843000000,"o":102989.8,"h":102984.1,"l":102982.4,"c":102984.1,"v":3400,"usd":0.03301508}
{"ts":1746843060000,"o":102984.1,"h":102984.1,"l":102984.1,"c":102984.1,"v":26300,"usd":0.25537826}
{"ts":1746843120000,"o":102984.1,"h":102984.1,"l":102984.1,"c":102984.1,"v":16300,"usd":0.15827626}
{"ts":1746843180000,"o":102984.1,"h":102989.9,"l":102984.1,"c":102989.9,"v":129200,"usd":1.25450239}
{"ts":1746843240000,"o":102989.9,"h":102989.9,"l":102989.9,"c":102989.9,"v":0,"usd":0}
{"ts":1746843300000,"o":102989.9,"h":103000,"l":103000,"c":103000,"v":259400,"usd":2.51843678}
{"ts":1746843360000,"o":103000,"h":103025.6,"l":103000,"c":103025.6,"v":21900,"usd":0.21260721}
{"ts":1746843420000,"o":103025.6,"h":103025.5,"l":103001.1,"c":103001.1,"v":83100,"usd":0.80663854}
{"ts":1746843480000,"o":103001.1,"h":103000,"l":102984,"c":102984,"v":26600,"usd":0.25828578}
{"ts":1746843540000,"o":102984,"h":102984,"l":102913.1,"c":102913.1,"v":189800,"usd":1.84330074}
{"ts":1746843600000,"o":102913.1,"h":102926.8,"l":102913.6,"c":102926.8,"v":33500,"usd":0.32551576}
{"ts":1746843660000,"o":102926.8,"h":102980,"l":102926.9,"c":102980,"v":70100,"usd":0.68097063}
{"ts":1746843720000,"o":102980,"h":102998.6,"l":102989.8,"c":102989.8,"v":104000,"usd":1.0097264}
{"ts":1746843780000,"o":102989.8,"h":102989.1,"l":102989.1,"c":102989.1,"v":200,"usd":0.00194196}
{"ts":1746843840000,"o":102989.1,"h":102989.1,"l":102989.1,"c":102989.1,"v":96800,"usd":0.93990864}
{"ts":1746843900000,"o":102989.1,"h":102989.1,"l":102989.1,"c":102989.1,"v":0,"usd":0}
{"ts":1746843960000,"o":102989.1,"h":102989.1,"l":102983.1,"c":102983.1,"v":7200,"usd":0.06991066}
{"ts":1746844020000,"o":102983.1,"h":102983.1,"l":102983.1,"c":102983.1,"v":0,"usd":0}
{"ts":1746844080000,"o":102983.1,"h":102964.8,"l":102960,"c":102960,"v":103200,"usd":1.0022888}
{"ts":1746844140000,"o":102960,"h":102950.3,"l":102950.3,"c":102950.3,"v":20000,"usd":0.194268}
{"ts":1746844200000,"o":102950.3,"h":102950.3,"l":102950.3,"c":102950.3,"v":143800,"usd":1.39678692}
{"ts":1746844260000,"o":102950.3,"h":102967.6,"l":102967.6,"c":102967.6,"v":5300,"usd":0.05147254}
{"ts":1746844320000,"o":102967.6,"h":102972.1,"l":102967.6,"c":102972.1,"v":402400,"usd":3.90786956}
{"ts":1746844380000,"o":102972.1,"h":102972.1,"l":102955.3,"c":102955.3,"v":160300,"usd":1.55678392}
{"ts":1746844440000,"o":102955.3,"h":102972.1,"l":102955.2,"c":102972.1,"v":79500,"usd":0.77217254}
{"ts":1746844500000,"o":102972.1,"h":103046.7,"l":102972,"c":103044.9,"v":2050500,"usd":19.91103974}
{"ts":1746844560000,"o":103044.9,"h":103066.9,"l":103046.7,"c":103066.9,"v":250100,"usd":2.42694929}
{"ts":1746844620000,"o":103066.9,"h":103164.9,"l":103066.9,"c":103133.8,"v":554600,"usd":5.37895528}
{"ts":1746844680000,"o":103133.8,"h":103135.7,"l":103120.1,"c":103135.7,"v":93400,"usd":0.9056149}
{"ts":1746844740000,"o":103135.7,"h":103135.6,"l":103118.7,"c":103118.7,"v":64300,"usd":0.62349793}
{"ts":1746844800000,"o":103118.7,"h":103178.8,"l":103135.7,"c":103164.9,"v":111500,"usd":1.08106566}
{"ts":1746844860000,"o":103164.9,"h":103194.5,"l":103137,"c":103137,"v":265900,"usd":2.57712848}
{"ts":1746844920000,"o":103137,"h":103155.5,"l":103130.1,"c":103155.5,"v":13800,"usd":0.13381146}
{"ts":1746844980000,"o":103155.5,"h":103160,"l":103150.3,"c":103160,"v":101400,"usd":0.98298274}
{"ts":1746845040000,"o":103160,"h":103172.5,"l":103134.3,"c":103134.7,"v":146600,"usd":1.42109092}
{"ts":1746845100000,"o":103134.7,"h":103134.4,"l":103134.3,"c":103134.4,"v":10900,"usd":0.10568749}
{"ts":1746845160000,"o":103134.4,"h":103166.5,"l":103134.4,"c":103166.5,"v":21500,"usd":0.20843652}
{"ts":1746845220000,"o":103166.5,"h":103239.9,"l":103166.6,"c":103225.1,"v":187000,"usd":1.81203453}
{"ts":1746845280000,"o":103225.1,"h":103225,"l":103190.1,"c":103190.1,"v":164500,"usd":1.59373354}
{"ts":1746845340000,"o":103190.1,"h":103190,"l":103189.8,"c":103189.8,"v":6000,"usd":0.0581454}
{"ts":1746845400000,"o":103189.8,"h":103199.9,"l":103180.1,"c":103188.8,"v":573300,"usd":5.55525525}
{"ts":1746845460000,"o":103188.8,"h":103187.6,"l":103134.2,"c":103134.2,"v":221900,"usd":2.15126774}
{"ts":1746845520000,"o":103134.2,"h":103132.5,"l":103075.7,"c":103097.8,"v":266600,"usd":2.5854586}
{"ts":1746845580000,"o":103097.8,"h":103101.3,"l":103101.3,"c":103101.3,"v":22900,"usd":0.22211168}
{"ts":1746845640000,"o":103101.3,"h":103109.7,"l":103089.6,"c":103090.1,"v":157800,"usd":1.53048666}
{"ts":1746845700000,"o":103090.1,"h":103109.7,"l":103090.8,"c":103107.9,"v":19100,"usd":0.1852639}
{"ts":1746845760000,"o":103107.9,"h":103093,"l":103089.8,"c":103093,"v":11400,"usd":0.11058183}
{"ts":1746845820000,"o":103093,"h":103129.4,"l":103109.6,"c":103112.4,"v":115300,"usd":1.11821256}
{"ts":1746845880000,"o":103112.4,"h":103100.1,"l":103091.2,"c":103091.2,"v":6400,"usd":0.06207952}
{"ts":1746845940000,"o":103091.2,"h":103091.2,"l":103091.2,"c":103091.2,"v":0,"usd":0}
{"ts":1746846000000,"o":103091.2,"h":103090.1,"l":103090.1,"c":103090.1,"v":44800,"usd":0.43457344}
{"ts":1746846060000,"o":103090.1,"h":103119.9,"l":103109.7,"c":103119.9,"v":9900,"usd":0.09600806}
{"ts":1746846120000,"o":103119.9,"h":103114.9,"l":103090.3,"c":103090.3,"v":7000,"usd":0.06790117}
{"ts":1746846180000,"o":103090.3,"h":103095.7,"l":103095.6,"c":103095.7,"v":8100,"usd":0.07856757}
{"ts":1746846240000,"o":103095.7,"h":103090.2,"l":103090.2,"c":103090.2,"v":3500,"usd":0.0339507}
{"ts":1746846300000,"o":103090.2,"h":103090.2,"l":103090.2,"c":103090.2,"v":0,"usd":0}
{"ts":1746846360000,"o":103090.2,"h":103090.7,"l":103062,"c":103062.6,"v":45200,"usd":0.43850472}
{"ts":1746846420000,"o":103062.6,"h":103062.6,"l":103062.6,"c":103062.6,"v":0,"usd":0}
{"ts":1746846480000,"o":103062.6,"h":103061.9,"l":103054.9,"c":103054.9,"v":109800,"usd":1.06545487}
{"ts":1746846540000,"o":103054.9,"h":103050.2,"l":103040.8,"c":103040.8,"v":15000,"usd":0.14556799}
{"ts":1746846600000,"o":103040.8,"h":103040.8,"l":103040.8,"c":103040.8,"v":0,"usd":0}
{"ts":1746846660000,"o":103040.8,"h":103055,"l":103040.8,"c":103055,"v":36300,"usd":0.35226439}
{"ts":1746846720000,"o":103055,"h":103080.8,"l":103055,"c":103080.8,"v":144700,"usd":1.40408811}
{"ts":1746846780000,"o":103080.8,"h":103088.7,"l":103076.4,"c":103079,"v":29200,"usd":0.28325736}
{"ts":1746846840000,"o":103079,"h":103071.1,"l":103071,"c":103071,"v":400,"usd":0.00388082}
{"ts":1746846900000,"o":103071,"h":103071,"l":103071,"c":103071,"v":0,"usd":0}
{"ts":1746846960000,"o":103071,"h":103063,"l":103060,"c":103060,"v":104600,"usd":1.014913}
{"ts":1746847020000,"o":103060,"h":103060,"l":103060,"c":103060,"v":0,"usd":0}
{"ts":1746847080000,"o":103060,"h":103055,"l":103000,"c":103000.1,"v":175200,"usd":1.70028255}
{"ts":1746847140000,"o":103000.1,"h":103016,"l":103000.1,"c":103016,"v":54100,"usd":0.52518825}
{"ts":1746847200000,"o":103016,"h":103009.7,"l":103009.7,"c":103009.7,"v":1700,"usd":0.01650326}
{"ts":1746847260000,"o":103009.7,"h":103009.7,"l":102996,"c":102996,"v":198700,"usd":1.92911338}
{"ts":1746847320000,"o":102996,"h":102994.9,"l":102980,"c":102980,"v":123300,"usd":1.19720547}
{"ts":1746847380000,"o":102980,"h":102972.6,"l":102957.2,"c":102967.2,"v":42400,"usd":0.41180715}
{"ts":1746847440000,"o":102967.2,"h":102992.4,"l":102979.9,"c":102992.4,"v":2600,"usd":0.02524492}
{"ts":1746847500000,"o":102992.4,"h":102999.9,"l":102992.5,"c":102999.9,"v":2000,"usd":0.0194181}
{"ts":1746847560000,"o":102999.9,"h":102999.9,"l":102999.9,"c":102999.9,"v":0,"usd":0}
{"ts":1746847620000,"o":102999.9,"h":102999.9,"l":102983.3,"c":102983.3,"v":140500,"usd":1.36407329}
{"ts":1746847680000,"o":102983.3,"h":102999.9,"l":102974.3,"c":102999.9,"v":31500,"usd":0.30586344}
{"ts":1746847740000,"o":102999.9,"h":103005.2,"l":103000,"c":103005.2,"v":20000,"usd":0.19417391}
{"ts":1746847800000,"o":103005.2,"h":103014.3,"l":102991.3,"c":102992,"v":134700,"usd":1.30759584}
{"ts":1746847860000,"o":102992,"h":103004.8,"l":103004.8,"c":103004.8,"v":3700,"usd":0.03592071}
{"ts":1746847920000,"o":103004.8,"h":103059.9,"l":103017.8,"c":103059.9,"v":74000,"usd":0.71808346}
{"ts":1746847980000,"o":103059.9,"h":103051.4,"l":103043.6,"c":103043.7,"v":8400,"usd":0.08151416}
{"ts":1746848040000,"o":103043.7,"h":103072.5,"l":103050.2,"c":103050.2,"v":155300,"usd":1.50689349}
{"ts":1746848100000,"o":103050.2,"h":103059.8,"l":103050.3,"c":103059.8,"v":21200,"usd":0.20571022}
{"ts":1746848160000,"o":103059.8,"h":103059.8,"l":103059.8,"c":103059.8,"v":6000,"usd":0.0582186}
{"ts":1746848220000,"o":103059.8,"h":103059.8,"l":103059.8,"c":103059.8,"v":0,"usd":0}
{"ts":1746848280000,"o":103059.8,"h":103098,"l":103059.8,"c":103090.7,"v":315600,"usd":3.06200959}
{"ts":1746848340000,"o":103090.7,"h":103090.7,"l":103090.7,"c":103090.7,"v":0,"usd":0}
{"ts":1746848400000,"o":103090.7,"h":103099.8,"l":103072.6,"c":103072.6,"v":38400,"usd":0.3724812}
{"ts":1746848460000,"o":103072.6,"h":103059.9,"l":103038.3,"c":103059.4,"v":91900,"usd":0.89179293}
{"ts":1746848520000,"o":103059.4,"h":103067.7,"l":103059.5,"c":103067.7,"v":10300,"usd":0.0999364}
{"ts":1746848580000,"o":103067.7,"h":103120,"l":103099.9,"c":103120,"v":24300,"usd":0.23568386}
{"ts":1746848640000,"o":103120,"h":103125,"l":103124.9,"c":103124.9,"v":203500,"usd":1.9733395}
{"ts":1746848700000,"o":103124.9,"h":103140,"l":103125,"c":103139.9,"v":63400,"usd":0.61478042}
{"ts":1746848760000,"o":103139.9,"h":103162,"l":103149.9,"c":103162,"v":30000,"usd":0.2908149}
{"ts":1746848820000,"o":103162,"h":103160.7,"l":103160.7,"c":103160.7,"v":19000,"usd":0.1841784}
{"ts":1746848880000,"o":103160.7,"h":103150.9,"l":103140.1,"c":103150.9,"v":8600,"usd":0.08337545}
{"ts":1746848940000,"o":103150.9,"h":103150.9,"l":103130.1,"c":103130.1,"v":35600,"usd":0.34513109}
{"ts":1746849000000,"o":103130.1,"h":103151.9,"l":103151.9,"c":103151.9,"v":1000,"usd":0.0096944}
{"ts":1746849060000,"o":103151.9,"h":103159.9,"l":103159.9,"c":103159.9,"v":12400,"usd":0.12020188}
{"ts":1746849120000,"o":103159.9,"h":103159.9,"l":103142.9,"c":103159.9,"v":14100,"usd":0.13668277}
{"ts":1746849180000,"o":103159.9,"h":103159.9,"l":103159.9,"c":103159.9,"v":31500,"usd":0.30535155}
{"ts":1746849240000,"o":103159.9,"h":103159.9,"l":103130,"c":103130,"v":18700,"usd":0.18128183}
{"ts":1746849300000,"o":103130,"h":103130,"l":103130,"c":103130,"v":0,"usd":0}
{"ts":1746849360000,"o":103130,"h":103130.1,"l":103130.1,"c":103130.1,"v":106600,"usd":1.0336469}
{"ts":1746849420000,"o":103130.1,"h":103130.1,"l":103130.1,"c":103130.1,"v":0,"usd":0}
{"ts":1746849480000,"o":103130.1,"h":103196.5,"l":103136.7,"c":103194.2,"v":351200,"usd":3.404276}
{"ts":1746849540000,"o":103194.2,"h":103191.8,"l":103189.7,"c":103191.8,"v":107500,"usd":1.04175049}
{"ts":1746849600000,"o":103191.8,"h":103199.1,"l":103199,"c":103199.1,"v":5700,"usd":0.055233}
{"ts":1746849660000,"o":103199.1,"h":103199,"l":103169.7,"c":103169.8,"v":119400,"usd":1.15715138}
{"ts":1746849720000,"o":103169.8,"h":103175.5,"l":103169.8,"c":103175.5,"v":5500,"usd":0.05330769}
{"ts":1746849780000,"o":103175.5,"h":103173.2,"l":103160,"c":103160,"v":22600,"usd":0.21905324}
{"ts":1746849840000,"o":103160,"h":103152.6,"l":103123.9,"c":103149.6,"v":122500,"usd":1.18781272}
{"ts":1746849900000,"o":103149.6,"h":103149.6,"l":103127.3,"c":103137.5,"v":11500,"usd":0.11150207}
{"ts":1746849960000,"o":103137.5,"h":103160,"l":103151.8,"c":103160,"v":700,"usd":0.00678567}
{"ts":1746850020000,"o":103160,"h":103172.7,"l":103141,"c":103141,"v":71200,"usd":0.690172}
{"ts":1746850080000,"o":103141,"h":103147,"l":103123.8,"c":103123.8,"v":11900,"usd":0.11538781}
{"ts":1746850140000,"o":103123.8,"h":103129.8,"l":103120.1,"c":103125.5,"v":151500,"usd":1.46911338}
{"ts":1746850200000,"o":103125.5,"h":103120,"l":103088.5,"c":103088.5,"v":111800,"usd":1.08417906}
{"ts":1746850260000,"o":103088.5,"h":103097.1,"l":103083.3,"c":103097.1,"v":400,"usd":0.00387997}
{"ts":1746850320000,"o":103097.1,"h":103093.3,"l":103051.3,"c":103051.3,"v":268000,"usd":2.6001534}
{"ts":1746850380000,"o":103051.3,"h":103065.7,"l":103030,"c":103030,"v":165900,"usd":1.60974884}
{"ts":1746850440000,"o":103030,"h":103043.2,"l":103030.1,"c":103043.2,"v":200,"usd":0.00194106}
{"ts":1746850500000,"o":103043.2,"h":103093.1,"l":103050,"c":103093.1,"v":118600,"usd":1.15071676}
{"ts":1746850560000,"o":103093.1,"h":103093.1,"l":103060.1,"c":103063.1,"v":37500,"usd":0.36379951}
{"ts":1746850620000,"o":103063.1,"h":103060,"l":103020.4,"c":103032.3,"v":218600,"usd":2.12169985}
{"ts":1746850680000,"o":103032.3,"h":103123.5,"l":103044.2,"c":103117.2,"v":235400,"usd":2.28347497}
{"ts":1746850740000,"o":103117.2,"h":103159.2,"l":103112.6,"c":103140,"v":170200,"usd":1.6504115}
{"ts":1746850800000,"o":103140,"h":103133.3,"l":103115.8,"c":103115.8,"v":53300,"usd":0.51687497}
{"ts":1746850860000,"o":103115.8,"h":103132.1,"l":103112.5,"c":103112.5,"v":110800,"usd":1.07453742}
{"ts":1746850920000,"o":103112.5,"h":103126.8,"l":103111.3,"c":103126.8,"v":12900,"usd":0.12508917}
{"ts":1746850980000,"o":103126.8,"h":103159.3,"l":103119.1,"c":103159.3,"v":163100,"usd":1.58145734}
{"ts":1746851040000,"o":103159.3,"h":103136.6,"l":103127.6,"c":103127.6,"v":11100,"usd":0.10762849}
{"ts":1746851100000,"o":103127.6,"h":103178.8,"l":103139.6,"c":103153.1,"v":6900,"usd":0.06688666}
{"ts":1746851160000,"o":103153.1,"h":103153.7,"l":103153,"c":103153,"v":12400,"usd":0.12020932}
{"ts":1746851220000,"o":103153,"h":103153,"l":103153,"c":103153,"v":300,"usd":0.00290829}
{"ts":1746851280000,"o":103153,"h":103153.1,"l":103153.1,"c":103153.1,"v":93400,"usd":0.90544762}
{"ts":1746851340000,"o":103153.1,"h":103153,"l":103136.7,"c":103136.7,"v":35400,"usd":0.34318091}
{"ts":1746851400000,"o":103136.7,"h":103136.7,"l":103100,"c":103100,"v":106100,"usd":1.02890768}
{"ts":1746851460000,"o":103100,"h":103097.3,"l":103093.1,"c":103093.1,"v":4400,"usd":0.04267841}
{"ts":1746851520000,"o":103093.1,"h":103093.1,"l":103093.1,"c":103093.1,"v":0,"usd":0}
{"ts":1746851580000,"o":103093.1,"h":103106.1,"l":103055.1,"c":103055.1,"v":28500,"usd":0.27651539}
{"ts":1746851640000,"o":103055.1,"h":103082.1,"l":103042.9,"c":103082.1,"v":14600,"usd":0.14165906}
{"ts":1746851700000,"o":103082.1,"h":103134.3,"l":103093,"c":103134.3,"v":6500,"usd":0.06303357}
{"ts":1746851760000,"o":103134.3,"h":103147.3,"l":103139.9,"c":103147.3,"v":2000,"usd":0.01939106}
{"ts":1746851820000,"o":103147.3,"h":103147.3,"l":103147.3,"c":103147.3,"v":0,"usd":0}
{"ts":1746851880000,"o":103147.3,"h":103153,"l":103120.6,"c":103120.6,"v":39700,"usd":0.38487811}
{"ts":1746851940000,"o":103120.6,"h":103120.2,"l":103112.8,"c":103112.8,"v":4700,"usd":0.04557785}
{"ts":1746852000000,"o":103112.8,"h":103112.8,"l":103112.8,"c":103112.8,"v":0,"usd":0}
{"ts":1746852060000,"o":103112.8,"h":103134.5,"l":103110.1,"c":103134.5,"v":14800,"usd":0.14350297}
{"ts":1746852120000,"o":103134.5,"h":103139.9,"l":103139.9,"c":103139.9,"v":5100,"usd":0.04944756}
{"ts":1746852180000,"o":103139.9,"h":103143.5,"l":103121,"c":103127.9,"v":60800,"usd":0.58949302}
{"ts":1746852240000,"o":103127.9,"h":103123.6,"l":103113.2,"c":103113.2,"v":14800,"usd":0.14351738}
{"ts":1746852300000,"o":103113.2,"h":103113.3,"l":103113.3,"c":103113.3,"v":900,"usd":0.00872829}
{"ts":1746852360000,"o":103113.3,"h":103149.2,"l":103100.5,"c":103100.5,"v":34500,"usd":0.33451013}
{"ts":1746852420000,"o":103100.5,"h":103100.5,"l":103100.5,"c":103100.5,"v":0,"usd":0}
{"ts":1746852480000,"o":103100.5,"h":103100.5,"l":103100.5,"c":103100.5,"v":0,"usd":0}
{"ts":1746852540000,"o":103100.5,"h":103100.5,"l":103100.5,"c":103100.5,"v":0,"usd":0}
{"ts":1746852600000,"o":103100.5,"h":103134.8,"l":103134.7,"c":103134.7,"v":8000,"usd":0.0775684}
{"ts":1746852660000,"o":103134.7,"h":103138.8,"l":103134.7,"c":103134.7,"v":10400,"usd":0.10083665}
{"ts":1746852720000,"o":103134.7,"h":103140,"l":103134.8,"c":103140,"v":8700,"usd":0.08435495}
{"ts":1746852780000,"o":103140,"h":103153.1,"l":103150,"c":103153.1,"v":5900,"usd":0.05719688}
{"ts":1746852840000,"o":103153.1,"h":103153,"l":103136,"c":103136,"v":24800,"usd":0.24042168}
{"ts":1746852900000,"o":103136,"h":103136.1,"l":103136.1,"c":103136.1,"v":17000,"usd":0.1648303}
{"ts":1746852960000,"o":103136.1,"h":103149.9,"l":103124,"c":103124,"v":70200,"usd":0.68066055}
{"ts":1746853020000,"o":103124,"h":103121.4,"l":103109.2,"c":103121.4,"v":5900,"usd":0.05721615}
{"ts":1746853080000,"o":103121.4,"h":103136,"l":103136,"c":103136,"v":600,"usd":0.00581754}
{"ts":1746853140000,"o":103136,"h":103136,"l":103136,"c":103136,"v":4600,"usd":0.04460114}
{"ts":1746853200000,"o":103136,"h":103136,"l":103136,"c":103136,"v":0,"usd":0}
{"ts":1746853260000,"o":103136,"h":103179.9,"l":103136.1,"c":103176.9,"v":88400,"usd":0.85694884}
{"ts":1746853320000,"o":103176.9,"h":103156,"l":103140.3,"c":103140.3,"v":63200,"usd":0.61266852}
{"ts":1746853380000,"o":103140.3,"h":103157.2,"l":103140.3,"c":103157.2,"v":13300,"usd":0.1289466}
{"ts":1746853440000,"o":103157.2,"h":103157.2,"l":103157.2,"c":103157.2,"v":0,"usd":0}
{"ts":1746853500000,"o":103157.2,"h":103166.9,"l":103166.9,"c":103166.9,"v":15600,"usd":0.1512108}
{"ts":1746853560000,"o":103166.9,"h":103166.9,"l":103166.9,"c":103166.9,"v":0,"usd":0}
{"ts":1746853620000,"o":103166.9,"h":103166.9,"l":103166.9,"c":103166.9,"v":0,"usd":0}
{"ts":1746853680000,"o":103166.9,"h":103173.5,"l":103151.5,"c":103156.3,"v":51200,"usd":0.49625695}
{"ts":1746853740000,"o":103156.3,"h":103162.7,"l":103151.5,"c":103162.7,"v":19000,"usd":0.18418659}
{"ts":1746853800000,"o":103162.7,"h":103162.7,"l":103162.7,"c":103162.7,"v":0,"usd":0}
{"ts":1746853860000,"o":103162.7,"h":103162.7,"l":103162.7,"c":103162.7,"v":0,"usd":0}
{"ts":1746853920000,"o":103162.7,"h":103151.4,"l":103131.7,"c":103146.2,"v":9600,"usd":0.09306797}
{"ts":1746853980000,"o":103146.2,"h":103159.9,"l":103144.5,"c":103144.5,"v":113200,"usd":1.0974619}
{"ts":1746854040000,"o":103144.5,"h":103140,"l":103120,"c":103120,"v":5500,"usd":0.05332707}
{"ts":1746854100000,"o":103120,"h":103114.2,"l":103104.9,"c":103104.9,"v":5500,"usd":0.05333935}
{"ts":1746854160000,"o":103104.9,"h":103120.3,"l":103120.2,"c":103120.2,"v":105500,"usd":1.0230757}
{"ts":1746854220000,"o":103120.2,"h":103149.9,"l":103120.3,"c":103149.9,"v":53300,"usd":0.5167629}
{"ts":1746854280000,"o":103149.9,"h":103137.1,"l":103120,"c":103131.3,"v":10300,"usd":0.09987028}
{"ts":1746854340000,"o":103131.3,"h":103292,"l":103131.4,"c":103261.1,"v":4439700,"usd":43.01496959}
{"ts":1746854400000,"o":103261.1,"h":103267.6,"l":103059.9,"c":103084.7,"v":5235800,"usd":50.75792067}
{"ts":1746854460000,"o":103084.7,"h":103162.4,"l":103065.3,"c":103162.4,"v":189700,"usd":1.83998749}
{"ts":1746854520000,"o":103162.4,"h":103192.2,"l":103150.2,"c":103165.6,"v":82600,"usd":0.80058316}
{"ts":1746854580000,"o":103165.6,"h":103182,"l":103142.1,"c":103143.4,"v":76900,"usd":0.74543738}
{"ts":1746854640000,"o":103143.4,"h":103130.8,"l":103120.1,"c":103120.4,"v":102400,"usd":0.9930121}
{"ts":1746854700000,"o":103120.4,"h":103149.9,"l":103124.1,"c":103124.1,"v":10100,"usd":0.09792812}
{"ts":1746854760000,"o":103124.1,"h":103126.8,"l":103120,"c":103126.8,"v":4600,"usd":0.04460745}
{"ts":1746854820000,"o":103126.8,"h":103141.8,"l":103141.8,"c":103141.8,"v":20700,"usd":0.20069478}
{"ts":1746854880000,"o":103141.8,"h":103167.4,"l":103150,"c":103167.4,"v":19400,"usd":0.18804436}
{"ts":1746854940000,"o":103167.4,"h":103157.3,"l":103140.1,"c":103140.1,"v":4700,"usd":0.04556184}
{"ts":1746855000000,"o":103140.1,"h":103140.1,"l":103140.1,"c":103140.1,"v":0,"usd":0}
{"ts":1746855060000,"o":103140.1,"h":103162.9,"l":103136.9,"c":103162.9,"v":66000,"usd":0.63979545}
{"ts":1746855120000,"o":103162.9,"h":103170.2,"l":103140,"c":103140,"v":18500,"usd":0.17932489}
{"ts":1746855180000,"o":103140,"h":103139.7,"l":103135,"c":103135,"v":4400,"usd":0.04266068}
{"ts":1746855240000,"o":103135,"h":103130,"l":103113.1,"c":103121.4,"v":37000,"usd":0.35879599}
{"ts":1746855300000,"o":103121.4,"h":103128.4,"l":103082,"c":103128.4,"v":42900,"usd":0.41612181}
{"ts":1746855360000,"o":103128.4,"h":103177.8,"l":103140,"c":103150.2,"v":20700,"usd":0.20065685}
{"ts":1746855420000,"o":103150.2,"h":103179.9,"l":103144,"c":103145.7,"v":46100,"usd":0.44688823}
{"ts":1746855480000,"o":103145.7,"h":103198.6,"l":103134.6,"c":103198.6,"v":120000,"usd":1.16336388}
{"ts":1746855540000,"o":103198.6,"h":103198.6,"l":103198.6,"c":103198.6,"v":0,"usd":0}
{"ts":1746855600000,"o":103198.6,"h":103198.6,"l":103198.6,"c":103198.6,"v":0,"usd":0}
{"ts":1746855660000,"o":103198.6,"h":103216.1,"l":103200,"c":103203.3,"v":64500,"usd":0.62493975}
{"ts":1746855720000,"o":103203.3,"h":103203.3,"l":103203.3,"c":103203.3,"v":0,"usd":0}
{"ts":1746855780000,"o":103203.3,"h":103209.7,"l":103209.7,"c":103209.7,"v":44400,"usd":0.4301916}
{"ts":1746855840000,"o":103209.7,"h":103203.9,"l":103203.5,"c":103203.9,"v":2200,"usd":0.02131712}
{"ts":1746855900000,"o":103203.9,"h":103204,"l":103203.9,"c":103203.9,"v":7300,"usd":0.07073338}
{"ts":1746855960000,"o":103203.9,"h":103203.9,"l":103187.5,"c":103194.6,"v":67600,"usd":0.65502109}
{"ts":1746856020000,"o":103194.6,"h":103200,"l":103194.7,"c":103199.9,"v":46400,"usd":0.44961764}
{"ts":1746856080000,"o":103199.9,"h":103199.9,"l":103199.9,"c":103199.9,"v":0,"usd":0}
{"ts":1746856140000,"o":103199.9,"h":103189.6,"l":103189.6,"c":103189.6,"v":16200,"usd":0.15699258}
{"ts":1746856200000,"o":103189.6,"h":103189.6,"l":103189.6,"c":103189.6,"v":0,"usd":0}
{"ts":1746856260000,"o":103189.6,"h":103203.9,"l":103163.9,"c":103163.9,"v":178600,"usd":1.73081659}
{"ts":1746856320000,"o":103163.9,"h":103170,"l":103118.2,"c":103143.9,"v":103200,"usd":1.0005443}
{"ts":1746856380000,"o":103143.9,"h":103147.1,"l":103130.1,"c":103147.1,"v":21700,"usd":0.21040138}
{"ts":1746856440000,"o":103147.1,"h":103195.8,"l":103154.3,"c":103195.8,"v":10200,"usd":0.09886133}
{"ts":1746856500000,"o":103195.8,"h":103220,"l":103199,"c":103220,"v":43900,"usd":0.42534871}
{"ts":1746856560000,"o":103220,"h":103239.4,"l":103233.4,"c":103239.4,"v":15900,"usd":0.15401694}
{"ts":1746856620000,"o":103239.4,"h":103304.6,"l":103250,"c":103304.5,"v":58000,"usd":0.56149726}
{"ts":1746856680000,"o":103304.5,"h":103314.4,"l":103299.3,"c":103314.4,"v":53400,"usd":0.51691311}
{"ts":1746856740000,"o":103314.4,"h":103328.5,"l":103314.3,"c":103328.5,"v":140500,"usd":1.35988171}
{"ts":1746856800000,"o":103328.5,"h":103328.6,"l":103328.5,"c":103328.6,"v":7200,"usd":0.06968088}
{"ts":1746856860000,"o":103328.6,"h":103429.8,"l":103328.6,"c":103417,"v":671300,"usd":6.49408058}
{"ts":1746856920000,"o":103417,"h":103437.9,"l":103390,"c":103410.3,"v":113400,"usd":1.09656187}
{"ts":1746856980000,"o":103410.3,"h":103421.9,"l":103389,"c":103419.9,"v":276100,"usd":2.66991906}
{"ts":1746857040000,"o":103419.9,"h":103411.3,"l":103358.9,"c":103358.9,"v":95500,"usd":0.92355353}
{"ts":1746857100000,"o":103358.9,"h":103400,"l":103378.7,"c":103400,"v":124700,"usd":1.20613359}
{"ts":1746857160000,"o":103400,"h":103436.5,"l":103420,"c":103436.5,"v":64900,"usd":0.62744355}
{"ts":1746857220000,"o":103436.5,"h":103488,"l":103417.7,"c":103453.2,"v":376100,"usd":3.63521962}
{"ts":1746857280000,"o":103453.2,"h":103453.1,"l":103410.1,"c":103410.1,"v":15600,"usd":0.15082525}
{"ts":1746857340000,"o":103410.1,"h":103413.8,"l":103402.6,"c":103410.1,"v":115500,"usd":1.11691207}
{"ts":1746857400000,"o":103410.1,"h":103476.5,"l":103429.6,"c":103450,"v":256900,"usd":2.48311935}
{"ts":1746857460000,"o":103450,"h":103463.9,"l":103403.6,"c":103403.6,"v":310400,"usd":3.00078089}
{"ts":1746857520000,"o":103403.6,"h":103435.5,"l":103403.5,"c":103410.5,"v":6900,"usd":0.06671121}
{"ts":1746857580000,"o":103410.5,"h":103432,"l":103407.1,"c":103428.2,"v":45200,"usd":0.43703687}
{"ts":1746857640000,"o":103428.2,"h":103429.2,"l":103392.8,"c":103410.5,"v":19300,"usd":0.18662739}
{"ts":1746857700000,"o":103410.5,"h":103417.9,"l":103351.7,"c":103372.9,"v":476300,"usd":4.6072365}
{"ts":1746857760000,"o":103372.9,"h":103412.5,"l":103365.7,"c":103389.7,"v":150900,"usd":1.45960931}
{"ts":1746857820000,"o":103389.7,"h":103492.9,"l":103400,"c":103470.6,"v":629400,"usd":6.08523873}
{"ts":1746857880000,"o":103470.6,"h":103493,"l":103470.7,"c":103493,"v":17200,"usd":0.16620886}
{"ts":1746857940000,"o":103493,"h":103505.7,"l":103490.1,"c":103505.7,"v":455000,"usd":4.39642932}
{"ts":1746858000000,"o":103505.7,"h":103519,"l":103490.1,"c":103490.6,"v":45700,"usd":0.44150503}
{"ts":1746858060000,"o":103490.6,"h":103528.5,"l":103500,"c":103528.5,"v":7200,"usd":0.0695589}
{"ts":1746858120000,"o":103528.5,"h":103528.5,"l":103499.7,"c":103499.7,"v":230000,"usd":2.22165131}
{"ts":1746858180000,"o":103499.7,"h":103511,"l":103493.9,"c":103494,"v":23900,"usd":0.23090406}
{"ts":1746858240000,"o":103494,"h":103497.2,"l":103497.2,"c":103497.2,"v":5000,"usd":0.0483105}
{"ts":1746858300000,"o":103497.2,"h":103512.6,"l":103497.3,"c":103500,"v":6000,"usd":0.05796595}
{"ts":1746858360000,"o":103500,"h":103521.5,"l":103491.7,"c":103518.6,"v":32500,"usd":0.3139519}
{"ts":1746858420000,"o":103518.6,"h":103563.9,"l":103521.6,"c":103545.9,"v":358600,"usd":3.46344125}
{"ts":1746858480000,"o":103545.9,"h":103665.7,"l":103549.6,"c":103650,"v":496100,"usd":4.78820022}
{"ts":1746858540000,"o":103650,"h":103693.8,"l":103642.9,"c":103665.4,"v":120700,"usd":1.16418082}
{"ts":1746858600000,"o":103665.4,"h":103719.9,"l":103638.4,"c":103704.7,"v":269200,"usd":2.59682883}
{"ts":1746858660000,"o":103704.7,"h":103749,"l":103704.6,"c":103709.9,"v":484300,"usd":4.66871705}
{"ts":1746858720000,"o":103709.9,"h":103709.9,"l":103638.9,"c":103697.9,"v":235900,"usd":2.2751916}
{"ts":1746858780000,"o":103697.9,"h":103720,"l":103651.3,"c":103704.5,"v":282200,"usd":2.72159931}
{"ts":1746858840000,"o":103704.5,"h":103693.5,"l":103652.5,"c":103662.4,"v":77400,"usd":0.74657587}
{"ts":1746858900000,"o":103662.4,"h":103726.2,"l":103667.3,"c":103719.8,"v":156200,"usd":1.50648533}
{"ts":1746858960000,"o":103719.8,"h":103805.3,"l":103726.3,"c":103805.3,"v":120400,"usd":1.16023885}
{"ts":1746859020000,"o":103805.3,"h":103859.9,"l":103755.4,"c":103845.3,"v":469100,"usd":4.5183416}
{"ts":1746859080000,"o":103845.3,"h":103841,"l":103720.1,"c":103790,"v":286000,"usd":2.75577652}
{"ts":1746859140000,"o":103790,"h":103792,"l":103725.7,"c":103725.7,"v":55900,"usd":0.5385928}
{"ts":1746859200000,"o":103725.7,"h":103746,"l":103680.8,"c":103694.6,"v":145100,"usd":1.39896562}
{"ts":1746859260000,"o":103694.6,"h":103699.9,"l":103682.3,"c":103684.7,"v":20500,"usd":0.19769292}
{"ts":1746859320000,"o":103684.7,"h":103706.1,"l":103680.9,"c":103680.9,"v":12500,"usd":0.12055156}
{"ts":1746859380000,"o":103680.9,"h":103685.4,"l":103631.4,"c":103647.7,"v":451600,"usd":4.35577535}
{"ts":1746859440000,"o":103647.7,"h":103631.2,"l":103605.5,"c":103613,"v":22400,"usd":0.21619465}
{"ts":1746859500000,"o":103613,"h":103639.9,"l":103615,"c":103615.1,"v":23000,"usd":0.2219307}
{"ts":1746859560000,"o":103615.1,"h":103683.9,"l":103615.1,"c":103650.2,"v":299000,"usd":2.88437662}
{"ts":1746859620000,"o":103650.2,"h":103660.3,"l":103633.9,"c":103645.7,"v":83200,"usd":0.80267}
{"ts":1746859680000,"o":103645.7,"h":103639.8,"l":103537.9,"c":103553,"v":87200,"usd":0.84197814}
{"ts":1746859740000,"o":103553,"h":103592.4,"l":103522.1,"c":103592.4,"v":104700,"usd":1.01106065}
{"ts":1746859800000,"o":103592.4,"h":103595.3,"l":103564.8,"c":103570.2,"v":47000,"usd":0.4537946}
{"ts":1746859860000,"o":103570.2,"h":103599.3,"l":103570.1,"c":103570.1,"v":132000,"usd":1.27428014}
{"ts":1746859920000,"o":103570.1,"h":103609.6,"l":103552.7,"c":103606.2,"v":10500,"usd":0.10136443}
{"ts":1746859980000,"o":103606.2,"h":103592.5,"l":103570.1,"c":103580,"v":3500,"usd":0.0337888}
{"ts":1746860040000,"o":103580,"h":103601.7,"l":103574,"c":103601.7,"v":46500,"usd":0.44887351}
{"ts":1746860100000,"o":103601.7,"h":103612.7,"l":103600.2,"c":103609.3,"v":325800,"usd":3.14448405}
{"ts":1746860160000,"o":103609.3,"h":103640,"l":103600.9,"c":103640,"v":28500,"usd":0.27506133}
{"ts":1746860220000,"o":103640,"h":103685,"l":103649.9,"c":103664.1,"v":20300,"usd":0.19579664}
{"ts":1746860280000,"o":103664.1,"h":103675.1,"l":103675,"c":103675,"v":47000,"usd":0.4533385}
{"ts":1746860340000,"o":103675,"h":103693.9,"l":103681.6,"c":103682.6,"v":126900,"usd":1.22389465}
{"ts":1746860400000,"o":103682.6,"h":103932,"l":103684,"c":103919.9,"v":2229500,"usd":21.47657053}
{"ts":1746860460000,"o":103919.9,"h":103999.9,"l":103872.1,"c":103892,"v":5005900,"usd":48.16142997}
{"ts":1746860520000,"o":103892,"h":103976.3,"l":103892,"c":103974,"v":48000,"usd":0.46175939}
{"ts":1746860580000,"o":103974,"h":103974.9,"l":103900.2,"c":103906.8,"v":237800,"usd":2.28773258}
{"ts":1746860640000,"o":103906.8,"h":103943.8,"l":103855.1,"c":103893.7,"v":2367400,"usd":22.78534516}
{"ts":1746860700000,"o":103893.7,"h":103920.2,"l":103883.3,"c":103900,"v":117400,"usd":1.12987775}
{"ts":1746860760000,"o":103900,"h":104000,"l":103900.1,"c":103996.8,"v":588900,"usd":5.66496686}
{"ts":1746860820000,"o":103996.8,"h":104130.4,"l":103974.5,"c":104010.8,"v":3435100,"usd":33.01460058}
{"ts":1746860880000,"o":104010.8,"h":104053.1,"l":103919.4,"c":103924.5,"v":381400,"usd":3.66809497}
{"ts":1746860940000,"o":103924.5,"h":103930.1,"l":103880,"c":103880,"v":439500,"usd":4.23014013}
{"ts":1746861000000,"o":103880,"h":103899.9,"l":103881.3,"c":103881.4,"v":60100,"usd":0.57853764}
{"ts":1746861060000,"o":103881.4,"h":103887.9,"l":103882.2,"c":103887.9,"v":30500,"usd":0.29358715}
{"ts":1746861120000,"o":103887.9,"h":103908.3,"l":103850.1,"c":103850.1,"v":516500,"usd":4.97211566}
{"ts":1746861180000,"o":103850.1,"h":103850,"l":103824.1,"c":103824.1,"v":124800,"usd":1.20177271}
{"ts":1746861240000,"o":103824.1,"h":103836.8,"l":103793,"c":103802.2,"v":369000,"usd":3.55458888}
{"ts":1746861300000,"o":103802.2,"h":103812,"l":103801.2,"c":103801.2,"v":39000,"usd":0.37570056}
{"ts":1746861360000,"o":103801.2,"h":103825.4,"l":103788.3,"c":103788.3,"v":369600,"usd":3.56044812}
{"ts":1746861420000,"o":103788.3,"h":103788.5,"l":103765.3,"c":103765.3,"v":92500,"usd":0.89134635}
{"ts":1746861480000,"o":103765.3,"h":103804.5,"l":103750,"c":103804.5,"v":78200,"usd":0.75360897}
{"ts":1746861540000,"o":103804.5,"h":103814.5,"l":103793.4,"c":103806.8,"v":155200,"usd":1.49499157}
{"ts":1746861600000,"o":103806.8,"h":103850,"l":103806.8,"c":103850,"v":520200,"usd":5.01046359}
{"ts":1746861660000,"o":103850,"h":103888.6,"l":103856.9,"c":103860,"v":125300,"usd":1.20613228}
{"ts":1746861720000,"o":103860,"h":103860.1,"l":103840,"c":103840,"v":45300,"usd":0.43616589}
{"ts":1746861780000,"o":103840,"h":103859.9,"l":103774,"c":103774,"v":381300,"usd":3.67362058}
{"ts":1746861840000,"o":103774,"h":103764.1,"l":103718.1,"c":103718.1,"v":423200,"usd":4.07901936}
{"ts":1746861900000,"o":103718.1,"h":103718.1,"l":103700.3,"c":103700.3,"v":184600,"usd":1.77988553}
{"ts":1746861960000,"o":103700.3,"h":103700.4,"l":103675.4,"c":103675.4,"v":207100,"usd":1.99720543}
{"ts":1746862020000,"o":103675.4,"h":103689.6,"l":103675.1,"c":103689.4,"v":40400,"usd":0.38967612}
{"ts":1746862080000,"o":103689.4,"h":103689.7,"l":103675.1,"c":103689.3,"v":64400,"usd":0.62110689}
{"ts":1746862140000,"o":103689.3,"h":103730.2,"l":103679.3,"c":103705.5,"v":240300,"usd":2.31691405}
{"ts":1746862200000,"o":103705.5,"h":103743.2,"l":103700.1,"c":103743.2,"v":46300,"usd":0.44643153}
{"ts":1746862260000,"o":103743.2,"h":103743,"l":103710.1,"c":103743,"v":109500,"usd":1.05563741}
{"ts":1746862320000,"o":103743,"h":103769.9,"l":103742.9,"c":103769.9,"v":579900,"usd":5.58970641}
{"ts":1746862380000,"o":103769.9,"h":103792.1,"l":103721.9,"c":103721.9,"v":483000,"usd":4.65439648}
{"ts":1746862440000,"o":103721.9,"h":103754.9,"l":103740.8,"c":103754.9,"v":33700,"usd":0.32482616}
{"ts":1746862500000,"o":103754.9,"h":103792.1,"l":103754.9,"c":103792.1,"v":24900,"usd":0.23994346}
{"ts":1746862560000,"o":103792.1,"h":103830.1,"l":103727.1,"c":103727.1,"v":278700,"usd":2.68509522}
{"ts":1746862620000,"o":103727.1,"h":103741.4,"l":103718.2,"c":103718.2,"v":56300,"usd":0.5427495}
{"ts":1746862680000,"o":103718.2,"h":103769.9,"l":103710.1,"c":103769.9,"v":219200,"usd":2.11307174}
{"ts":1746862740000,"o":103769.9,"h":103789.8,"l":103770,"c":103789.8,"v":300,"usd":0.00289083}
{"ts":1746862800000,"o":103789.8,"h":103799.9,"l":103789.6,"c":103789.6,"v":3400,"usd":0.03275635}
{"ts":1746862860000,"o":103789.6,"h":103760,"l":103717.1,"c":103717.1,"v":247600,"usd":2.38701244}
{"ts":1746862920000,"o":103717.1,"h":103712,"l":103700,"c":103700,"v":3700,"usd":0.03567908}
{"ts":1746862980000,"o":103700,"h":103735.9,"l":103700.1,"c":103710,"v":22500,"usd":0.21693229}
{"ts":1746863040000,"o":103710,"h":103700,"l":103690,"c":103690,"v":115100,"usd":1.1099325}
{"ts":1746863100000,"o":103690,"h":103690.1,"l":103675.4,"c":103686,"v":278200,"usd":2.6830605}
{"ts":1746863160000,"o":103686,"h":103684.9,"l":103675.3,"c":103675.3,"v":183900,"usd":1.77372067}
{"ts":1746863220000,"o":103675.3,"h":103675.3,"l":103675.3,"c":103675.3,"v":8700,"usd":0.08391585}
{"ts":1746863280000,"o":103675.3,"h":103683.5,"l":103675.3,"c":103676.1,"v":36900,"usd":0.35590816}
{"ts":1746863340000,"o":103676.1,"h":103680.8,"l":103678.5,"c":103680.8,"v":25000,"usd":0.24112778}
{"ts":1746863400000,"o":103680.8,"h":103682.8,"l":103682.8,"c":103682.8,"v":200,"usd":0.00192896}
{"ts":1746863460000,"o":103682.8,"h":103682.7,"l":103654.4,"c":103655.6,"v":354900,"usd":3.42319652}
{"ts":1746863520000,"o":103655.6,"h":103680,"l":103650.1,"c":103680,"v":144400,"usd":1.39306158}
{"ts":1746863580000,"o":103680,"h":103682.3,"l":103680,"c":103682.3,"v":15000,"usd":0.1446747}
{"ts":1746863640000,"o":103682.3,"h":103766.9,"l":103683.4,"c":103726.4,"v":1073700,"usd":10.35342425}
{"ts":1746863700000,"o":103726.4,"h":103743.1,"l":103670.2,"c":103720.4,"v":290200,"usd":2.79849027}
{"ts":1746863760000,"o":103720.4,"h":103827,"l":103697.6,"c":103827,"v":82200,"usd":0.79206904}
{"ts":1746863820000,"o":103827,"h":103868.9,"l":103805.4,"c":103847.4,"v":292600,"usd":2.81769679}
{"ts":1746863880000,"o":103847.4,"h":103881.9,"l":103838.1,"c":103848.5,"v":25100,"usd":0.24166056}
{"ts":1746863940000,"o":103848.5,"h":103840,"l":103780,"c":103780,"v":25700,"usd":0.24754445}
{"ts":1746864000000,"o":103780,"h":103808.6,"l":103720,"c":103745.2,"v":201100,"usd":1.93781291}
{"ts":1746864060000,"o":103745.2,"h":103814.7,"l":103734.4,"c":103801.7,"v":227200,"usd":2.18901986}
{"ts":1746864120000,"o":103801.7,"h":103867.2,"l":103800.8,"c":103804.6,"v":93300,"usd":0.89853142}
{"ts":1746864180000,"o":103804.6,"h":103830.5,"l":103807.9,"c":103813.5,"v":22800,"usd":0.21960476}
{"ts":1746864240000,"o":103813.5,"h":103829.5,"l":103780.1,"c":103786.1,"v":123600,"usd":1.1909304}
{"ts":1746864300000,"o":103786.1,"h":103843.2,"l":103745.7,"c":103843.2,"v":123000,"usd":1.18518271}
{"ts":1746864360000,"o":103843.2,"h":103936.7,"l":103850,"c":103936.7,"v":113400,"usd":1.09133927}
{"ts":1746864420000,"o":103936.7,"h":103989.6,"l":103936.6,"c":103989.6,"v":44900,"usd":0.43191745}
{"ts":1746864480000,"o":103989.6,"h":104081.9,"l":103991.6,"c":104020.2,"v":218300,"usd":2.09821862}
{"ts":1746864540000,"o":104020.2,"h":104066.7,"l":103889.7,"c":103898.6,"v":211700,"usd":2.03557756}
{"ts":1746864600000,"o":103898.6,"h":103949.9,"l":103840.1,"c":103874.2,"v":211700,"usd":2.037768}
{"ts":1746864660000,"o":103874.2,"h":103902.3,"l":103828.3,"c":103839.2,"v":103000,"usd":0.99164304}
{"ts":1746864720000,"o":103839.2,"h":103927.3,"l":103838.6,"c":103911,"v":104300,"usd":1.00388356}
{"ts":1746864780000,"o":103911,"h":103939.4,"l":103880.1,"c":103894.7,"v":230600,"usd":2.21898112}
{"ts":1746864840000,"o":103894.7,"h":103913,"l":103859.1,"c":103859.1,"v":8300,"usd":0.07988502}
{"ts":1746864900000,"o":103859.1,"h":103850,"l":103810,"c":103810,"v":542300,"usd":5.22347592}
{"ts":1746864960000,"o":103810,"h":103850,"l":103804.9,"c":103850,"v":994600,"usd":9.579561}
{"ts":1746865020000,"o":103850,"h":103899.8,"l":103814.3,"c":103814.3,"v":1249500,"usd":12.03150821}
{"ts":1746865080000,"o":103814.3,"h":103820,"l":103790,"c":103800,"v":683600,"usd":6.58523318}
{"ts":1746865140000,"o":103800,"h":103791.9,"l":103772.1,"c":103790,"v":650600,"usd":6.26911657}
{"ts":1746865200000,"o":103790,"h":103790,"l":103785.6,"c":103789.9,"v":26900,"usd":0.25917636}
{"ts":1746865260000,"o":103789.9,"h":103790,"l":103772.1,"c":103789.9,"v":328400,"usd":3.16425137}
{"ts":1746865320000,"o":103789.9,"h":103820,"l":103764,"c":103764,"v":963100,"usd":9.27866796}
{"ts":1746865380000,"o":103764,"h":103832,"l":103764.2,"c":103829.2,"v":607600,"usd":5.85533126}
{"ts":1746865440000,"o":103829.2,"h":103875.6,"l":103827.4,"c":103830.1,"v":136300,"usd":1.31248609}
{"ts":1746865500000,"o":103830.1,"h":103875.2,"l":103840,"c":103850,"v":18300,"usd":0.17618162}
{"ts":1746865560000,"o":103850,"h":103944.3,"l":103887.7,"c":103929.5,"v":560000,"usd":5.38965902}
{"ts":1746865620000,"o":103929.5,"h":103924.3,"l":103900,"c":103919.8,"v":395000,"usd":3.80112686}
{"ts":1746865680000,"o":103919.8,"h":103910.5,"l":103875.9,"c":103909.7,"v":192500,"usd":1.85292988}
{"ts":1746865740000,"o":103909.7,"h":103917.4,"l":103898.6,"c":103912.9,"v":42300,"usd":0.40707994}
{"ts":1746865800000,"o":103912.9,"h":103988,"l":103920,"c":103979.3,"v":598400,"usd":5.7575281}
{"ts":1746865860000,"o":103979.3,"h":103985.9,"l":103950,"c":103960.4,"v":268300,"usd":2.58053135}
{"ts":1746865920000,"o":103960.4,"h":103960.3,"l":103905.3,"c":103930.6,"v":69800,"usd":0.67163334}
{"ts":1746865980000,"o":103930.6,"h":103926.9,"l":103822.4,"c":103850,"v":2545800,"usd":24.51264133}
{"ts":1746866040000,"o":103850,"h":103850,"l":103849.1,"c":103850,"v":2148800,"usd":20.69144018}
{"ts":1746866100000,"o":103850,"h":103932,"l":103849.9,"c":103929.6,"v":6956900,"usd":66.98816302}
{"ts":1746866160000,"o":103929.6,"h":103946,"l":103922.4,"c":103922.4,"v":94400,"usd":0.90824888}
{"ts":1746866220000,"o":103922.4,"h":103920.1,"l":103890.9,"c":103906.3,"v":101300,"usd":0.97495898}
{"ts":1746866280000,"o":103906.3,"h":103942,"l":103873.3,"c":103942,"v":99900,"usd":0.96149742}
{"ts":1746866340000,"o":103942,"h":103941.9,"l":103920,"c":103920,"v":154700,"usd":1.48840584}
{"ts":1746866400000,"o":103920,"h":103960,"l":103901.3,"c":103901.3,"v":207900,"usd":2.00035451}
{"ts":1746866460000,"o":103901.3,"h":103900,"l":103846.1,"c":103870.7,"v":57000,"usd":0.54875654}
{"ts":1746866520000,"o":103870.7,"h":103885.6,"l":103846.5,"c":103885.6,"v":10100,"usd":0.09724283}
{"ts":1746866580000,"o":103885.6,"h":103885.2,"l":103840.1,"c":103870.2,"v":46400,"usd":0.44675807}
{"ts":1746866640000,"o":103870.2,"h":103859,"l":103847.2,"c":103850,"v":16600,"usd":0.1598426}
{"ts":1746866700000,"o":103850,"h":103850,"l":103850,"c":103850,"v":0,"usd":0}
{"ts":1746866760000,"o":103850,"h":103879.9,"l":103850,"c":103879.9,"v":142000,"usd":1.36731423}
{"ts":1746866820000,"o":103879.9,"h":103879.4,"l":103855,"c":103871.2,"v":19900,"usd":0.19158688}
{"ts":1746866880000,"o":103871.2,"h":103862.2,"l":103850,"c":103850,"v":3100,"usd":0.0298475}
{"ts":1746866940000,"o":103850,"h":103850,"l":103830.1,"c":103830.1,"v":237500,"usd":2.28706619}
{"ts":1746867000000,"o":103830.1,"h":103835.7,"l":103800.3,"c":103800.3,"v":51000,"usd":0.49124241}
{"ts":1746867060000,"o":103800.3,"h":103812.8,"l":103631.2,"c":103652.9,"v":1297200,"usd":12.51002245}
{"ts":1746867120000,"o":103652.9,"h":103678.2,"l":103556.6,"c":103609.5,"v":1284800,"usd":12.40243595}
{"ts":1746867180000,"o":103609.5,"h":103649.9,"l":103603.2,"c":103640.2,"v":304000,"usd":2.93363898}
{"ts":1746867240000,"o":103640.2,"h":103660.3,"l":103424.1,"c":103463.9,"v":1054800,"usd":10.18671801}
{"ts":1746867300000,"o":103463.9,"h":103609.9,"l":103488.8,"c":103606.2,"v":75600,"usd":0.73002814}
{"ts":1746867360000,"o":103606.2,"h":103639.1,"l":103605.5,"c":103629.9,"v":362000,"usd":3.49338636}
{"ts":1746867420000,"o":103629.9,"h":103638.2,"l":103604.7,"c":103610.1,"v":64600,"usd":0.62348502}
{"ts":1746867480000,"o":103610.1,"h":103610,"l":103510.1,"c":103531.4,"v":167900,"usd":1.62169452}
{"ts":1746867540000,"o":103531.4,"h":103591.6,"l":103510.1,"c":103582.9,"v":130000,"usd":1.25556806}
{"ts":1746867600000,"o":103582.9,"h":103600,"l":103581.8,"c":103600,"v":53100,"usd":0.51257939}
{"ts":1746867660000,"o":103600,"h":103649.4,"l":103606.8,"c":103610.1,"v":153300,"usd":1.47952203}
{"ts":1746867720000,"o":103610.1,"h":103626.7,"l":103570.2,"c":103576.9,"v":187300,"usd":1.80787838}
{"ts":1746867780000,"o":103576.9,"h":103575.7,"l":103532.3,"c":103570.2,"v":319900,"usd":3.08892911}
{"ts":1746867840000,"o":103570.2,"h":103577.6,"l":103429.3,"c":103455.8,"v":277600,"usd":2.68261478}
{"ts":1746867900000,"o":103455.8,"h":103463.4,"l":103347.9,"c":103409.9,"v":651300,"usd":6.29929801}
{"ts":1746867960000,"o":103409.9,"h":103440.4,"l":103335.1,"c":103362.7,"v":422500,"usd":4.08720856}
{"ts":1746868020000,"o":103362.7,"h":103457.4,"l":103371.4,"c":103457.4,"v":545300,"usd":5.27219022}
{"ts":1746868080000,"o":103457.4,"h":103456.8,"l":103372.4,"c":103372.5,"v":119600,"usd":1.15634002}
{"ts":1746868140000,"o":103372.5,"h":103457.1,"l":103345.7,"c":103457.1,"v":141400,"usd":1.36776589}
{"ts":1746868200000,"o":103457.1,"h":103457,"l":103379.6,"c":103410.5,"v":154600,"usd":1.49481545}
{"ts":1746868260000,"o":103410.5,"h":103419.9,"l":103340.1,"c":103391.6,"v":188000,"usd":1.81863289}
{"ts":1746868320000,"o":103391.6,"h":103454,"l":103380.8,"c":103454,"v":89500,"usd":0.86551194}
{"ts":1746868380000,"o":103454,"h":103490.3,"l":103400,"c":103422,"v":650700,"usd":6.28968219}
{"ts":1746868440000,"o":103422,"h":103418,"l":103374.3,"c":103393.3,"v":81700,"usd":0.79020761}
{"ts":1746868500000,"o":103393.3,"h":103439.8,"l":103388.1,"c":103439.8,"v":167000,"usd":1.61461316}
{"ts":1746868560000,"o":103439.8,"h":103476.1,"l":103439.8,"c":103465.1,"v":216500,"usd":2.09285565}
{"ts":1746868620000,"o":103465.1,"h":103470.3,"l":103395.8,"c":103395.8,"v":52900,"usd":0.51151819}
{"ts":1746868680000,"o":103395.8,"h":103415.8,"l":103388.1,"c":103415.8,"v":44000,"usd":0.42552472}
{"ts":1746868740000,"o":103415.8,"h":103419.9,"l":103393.5,"c":103393.5,"v":32000,"usd":0.30945586}
{"ts":1746868800000,"o":103393.5,"h":103430,"l":103419.9,"c":103430,"v":15600,"usd":0.15083954}
{"ts":1746868860000,"o":103430,"h":103471.8,"l":103431,"c":103471.8,"v":248100,"usd":2.39862724}
{"ts":1746868920000,"o":103471.8,"h":103500,"l":103480.9,"c":103488.7,"v":141500,"usd":1.3672761}
{"ts":1746868980000,"o":103488.7,"h":103550.9,"l":103500,"c":103528.1,"v":78900,"usd":0.76208987}
{"ts":1746869040000,"o":103528.1,"h":103569.8,"l":103528.1,"c":103569.8,"v":45500,"usd":0.43941308}
{"ts":1746869100000,"o":103569.8,"h":103599.9,"l":103558.4,"c":103563.4,"v":75600,"usd":0.72986745}
{"ts":1746869160000,"o":103563.4,"h":103595.5,"l":103565.7,"c":103594.8,"v":50500,"usd":0.4875784}
{"ts":1746869220000,"o":103594.8,"h":103587.5,"l":103550.1,"c":103576.6,"v":140700,"usd":1.35855902}
{"ts":1746869280000,"o":103576.6,"h":103600,"l":103567.8,"c":103567.8,"v":35200,"usd":0.33983158}
{"ts":1746869340000,"o":103567.8,"h":103560.5,"l":103540.4,"c":103540.4,"v":126900,"usd":1.22537331}
{"ts":1746869400000,"o":103540.4,"h":103560.6,"l":103560.5,"c":103560.5,"v":4000,"usd":0.0386248}
{"ts":1746869460000,"o":103560.5,"h":103580,"l":103527.8,"c":103527.8,"v":179200,"usd":1.73040516}
{"ts":1746869520000,"o":103527.8,"h":103525.5,"l":103511.1,"c":103511.1,"v":19700,"usd":0.19029228}
{"ts":1746869580000,"o":103511.1,"h":103548.8,"l":103511.1,"c":103529.2,"v":91600,"usd":0.88480593}
{"ts":1746869640000,"o":103529.2,"h":103538.2,"l":103509,"c":103538.2,"v":77900,"usd":0.75253827}
{"ts":1746869700000,"o":103538.2,"h":103600,"l":103538.3,"c":103600,"v":137100,"usd":1.32410472}
{"ts":1746869760000,"o":103600,"h":103600,"l":103600,"c":103600,"v":28700,"usd":0.27702675}
{"ts":1746869820000,"o":103600,"h":103619.9,"l":103600,"c":103617.3,"v":4800,"usd":0.0463258}
{"ts":1746869880000,"o":103617.3,"h":103650,"l":103600,"c":103649.9,"v":213500,"usd":2.06007465}
{"ts":1746869940000,"o":103649.9,"h":103699.9,"l":103650,"c":103699.9,"v":101500,"usd":0.97901637}
{"ts":1746870000000,"o":103699.9,"h":103851.4,"l":103681.6,"c":103820.3,"v":537800,"usd":5.1831622}
{"ts":1746870060000,"o":103820.3,"h":103879.7,"l":103782.1,"c":103786.1,"v":550700,"usd":5.30275225}
{"ts":1746870120000,"o":103786.1,"h":103792,"l":103720.6,"c":103740,"v":114500,"usd":1.10349564}
{"ts":1746870180000,"o":103740,"h":103749.7,"l":103730,"c":103730,"v":44100,"usd":0.42509874}
{"ts":1746870240000,"o":103730,"h":103729.7,"l":103709.9,"c":103709.9,"v":180200,"usd":1.73750647}
{"ts":1746870300000,"o":103709.9,"h":103737.1,"l":103700.2,"c":103711.9,"v":87000,"usd":0.83877356}
{"ts":1746870360000,"o":103711.9,"h":103760,"l":103715.1,"c":103755,"v":134400,"usd":1.29555832}
{"ts":1746870420000,"o":103755,"h":103794.5,"l":103762.7,"c":103775.3,"v":19000,"usd":0.18306368}
{"ts":1746870480000,"o":103775.3,"h":103779.5,"l":103760,"c":103761.5,"v":9600,"usd":0.09251569}
{"ts":1746870540000,"o":103761.5,"h":103782,"l":103754.4,"c":103754.4,"v":60900,"usd":0.58685225}
{"ts":1746870600000,"o":103754.4,"h":103776.4,"l":103751.6,"c":103751.6,"v":133000,"usd":1.28171857}
{"ts":1746870660000,"o":103751.6,"h":103846.5,"l":103751.5,"c":103817.8,"v":239200,"usd":2.30495609}
{"ts":1746870720000,"o":103817.8,"h":103827.6,"l":103827.6,"c":103827.6,"v":16900,"usd":0.16277066}
{"ts":1746870780000,"o":103827.6,"h":103820,"l":103788.3,"c":103788.3,"v":60900,"usd":0.58662962}
{"ts":1746870840000,"o":103788.3,"h":103812.3,"l":103788.4,"c":103812.2,"v":104200,"usd":1.00396425}
{"ts":1746870900000,"o":103812.2,"h":103812.2,"l":103812.2,"c":103812.2,"v":17100,"usd":0.16472088}
{"ts":1746870960000,"o":103812.2,"h":103825.5,"l":103798,"c":103803.9,"v":119100,"usd":1.14740421}
{"ts":1746871020000,"o":103803.9,"h":103808,"l":103781.3,"c":103798.3,"v":229000,"usd":2.20620663}
{"ts":1746871080000,"o":103798.3,"h":103825.3,"l":103789.7,"c":103800,"v":541300,"usd":5.21480291}
{"ts":1746871140000,"o":103800,"h":103796.5,"l":103778,"c":103780.1,"v":35100,"usd":0.33819026}
{"ts":1746871200000,"o":103780.1,"h":103780.1,"l":103720.1,"c":103749.2,"v":80200,"usd":0.77303701}
{"ts":1746871260000,"o":103749.2,"h":103753.5,"l":103707.2,"c":103729.5,"v":174300,"usd":1.68036946}
{"ts":1746871320000,"o":103729.5,"h":103749.3,"l":103694.8,"c":103719.1,"v":60300,"usd":0.5813635}
{"ts":1746871380000,"o":103719.1,"h":103761.6,"l":103710.8,"c":103750.4,"v":36200,"usd":0.34895849}
{"ts":1746871440000,"o":103750.4,"h":103744.8,"l":103731.1,"c":103731.1,"v":64700,"usd":0.62368608}
{"ts":1746871500000,"o":103731.1,"h":103762,"l":103731.1,"c":103762,"v":10500,"usd":0.10120006}
{"ts":1746871560000,"o":103762,"h":103800,"l":103762,"c":103800,"v":77700,"usd":0.74874146}
{"ts":1746871620000,"o":103800,"h":103804.9,"l":103780.1,"c":103804.9,"v":43300,"usd":0.41718071}
{"ts":1746871680000,"o":103804.9,"h":103825.2,"l":103798.4,"c":103798.4,"v":172700,"usd":1.6634396}
{"ts":1746871740000,"o":103798.4,"h":103821.7,"l":103798.4,"c":103813.9,"v":67400,"usd":0.64927825}
{"ts":1746871800000,"o":103813.9,"h":103813.1,"l":103780,"c":103780,"v":48600,"usd":0.46821401}
{"ts":1746871860000,"o":103780,"h":103816.8,"l":103769.7,"c":103803,"v":29900,"usd":0.28805349}
{"ts":1746871920000,"o":103803,"h":103847.1,"l":103800.1,"c":103839,"v":613800,"usd":5.91196148}
{"ts":1746871980000,"o":103839,"h":103850,"l":103807.1,"c":103807.1,"v":77800,"usd":0.74925437}
{"ts":1746872040000,"o":103807.1,"h":103834.7,"l":103788.3,"c":103788.3,"v":187600,"usd":1.80738151}
{"ts":1746872100000,"o":103788.3,"h":103787.4,"l":103783.5,"c":103783.5,"v":54100,"usd":0.52126448}
{"ts":1746872160000,"o":103783.5,"h":103841.9,"l":103770,"c":103819.2,"v":162700,"usd":1.56759016}
{"ts":1746872220000,"o":103819.2,"h":103830.5,"l":103800.3,"c":103822.1,"v":505900,"usd":4.87282663}
{"ts":1746872280000,"o":103822.1,"h":103830.3,"l":103780,"c":103780,"v":22700,"usd":0.21867566}
{"ts":1746872340000,"o":103780,"h":103770.1,"l":103731,"c":103738.5,"v":452600,"usd":4.36165936}
{"ts":1746872400000,"o":103738.5,"h":103800,"l":103749.3,"c":103797.2,"v":109900,"usd":1.05880351}
{"ts":1746872460000,"o":103797.2,"h":103849.8,"l":103790.4,"c":103849.8,"v":505700,"usd":4.87033405}
{"ts":1746872520000,"o":103849.8,"h":103847.7,"l":103825.1,"c":103825.1,"v":43300,"usd":0.41699072}
{"ts":1746872580000,"o":103825.1,"h":103826.1,"l":103807.2,"c":103807.2,"v":6300,"usd":0.06068134}
{"ts":1746872640000,"o":103807.2,"h":103807.2,"l":103807.2,"c":103807.2,"v":5000,"usd":0.048166}
{"ts":1746872700000,"o":103807.2,"h":103807.1,"l":103789.5,"c":103789.5,"v":24500,"usd":0.23602945}
{"ts":1746872760000,"o":103789.5,"h":103820,"l":103789.6,"c":103820,"v":127200,"usd":1.22553958}
{"ts":1746872820000,"o":103820,"h":103839.9,"l":103820,"c":103820,"v":13200,"usd":0.12712665}
{"ts":1746872880000,"o":103820,"h":103811.2,"l":103746.4,"c":103752.7,"v":137400,"usd":1.32387509}
{"ts":1746872940000,"o":103752.7,"h":103752.6,"l":103747.9,"c":103748.7,"v":7700,"usd":0.07421623}
{"ts":1746873000000,"o":103748.7,"h":103754.5,"l":103740.9,"c":103740.9,"v":4500,"usd":0.04337275}
{"ts":1746873060000,"o":103740.9,"h":103764.9,"l":103734.3,"c":103764.8,"v":119300,"usd":1.15003353}
{"ts":1746873120000,"o":103764.8,"h":103759.2,"l":103759.2,"c":103759.2,"v":400,"usd":0.00385508}
{"ts":1746873180000,"o":103759.2,"h":103782,"l":103759.3,"c":103782,"v":525600,"usd":5.06536246}
{"ts":1746873240000,"o":103782,"h":103806.6,"l":103776.3,"c":103806.6,"v":42800,"usd":0.41239118}
{"ts":1746873300000,"o":103806.6,"h":103827.3,"l":103771.6,"c":103771.6,"v":35700,"usd":0.34389611}
{"ts":1746873360000,"o":103771.6,"h":103784,"l":103734.3,"c":103734.3,"v":128700,"usd":1.24064231}
{"ts":1746873420000,"o":103734.3,"h":103725.8,"l":103708.6,"c":103708.6,"v":70000,"usd":0.67491327}
{"ts":1746873480000,"o":103708.6,"h":103808.1,"l":103681.1,"c":103741.5,"v":656500,"usd":6.32979446}
{"ts":1746873540000,"o":103741.5,"h":103808.7,"l":103739.8,"c":103780,"v":58200,"usd":0.56075343}
{"ts":1746873600000,"o":103780,"h":103775,"l":103661,"c":103682.4,"v":109700,"usd":1.05788395}
{"ts":1746873660000,"o":103682.4,"h":103735.8,"l":103661.2,"c":103735.8,"v":42200,"usd":0.40696377}
{"ts":1746873720000,"o":103735.8,"h":103798.4,"l":103738.8,"c":103793.9,"v":122300,"usd":1.17845378}
{"ts":1746873780000,"o":103793.9,"h":103788.1,"l":103704.2,"c":103706.5,"v":657700,"usd":6.33838372}
{"ts":1746873840000,"o":103706.5,"h":103709.6,"l":103698.1,"c":103703.2,"v":17200,"usd":0.16585639}
{"ts":1746873900000,"o":103703.2,"h":103711.7,"l":103701.7,"c":103707.5,"v":31300,"usd":0.30181219}
{"ts":1746873960000,"o":103707.5,"h":103745.8,"l":103707.4,"c":103725.2,"v":36500,"usd":0.35189785}
{"ts":1746874020000,"o":103725.2,"h":103755,"l":103720,"c":103755,"v":9400,"usd":0.09061814}
{"ts":1746874080000,"o":103755,"h":103778.4,"l":103640.1,"c":103640.1,"v":121200,"usd":1.16865824}
{"ts":1746874140000,"o":103640.1,"h":103660,"l":103608.5,"c":103660,"v":66600,"usd":0.6426117}
{"ts":1746874200000,"o":103660,"h":103756.2,"l":103650.7,"c":103722.9,"v":214000,"usd":2.06369368}
{"ts":1746874260000,"o":103722.9,"h":103778.3,"l":103698.2,"c":103778.3,"v":57500,"usd":0.55432597}
{"ts":1746874320000,"o":103778.3,"h":103777.3,"l":103740.1,"c":103740.1,"v":22100,"usd":0.21298481}
{"ts":1746874380000,"o":103740.1,"h":103740,"l":103724.6,"c":103739.9,"v":15600,"usd":0.1503806}
{"ts":1746874440000,"o":103739.9,"h":103778.3,"l":103740,"c":103740,"v":135400,"usd":1.30512761}
{"ts":1746874500000,"o":103740,"h":103742.6,"l":103662,"c":103678.4,"v":144500,"usd":1.39355014}
{"ts":1746874560000,"o":103678.4,"h":103694.4,"l":103600,"c":103629.8,"v":98400,"usd":0.94961327}
{"ts":1746874620000,"o":103629.8,"h":103637,"l":103588.9,"c":103604,"v":36000,"usd":0.34747613}
{"ts":1746874680000,"o":103604,"h":103619.9,"l":103599.5,"c":103604.6,"v":44400,"usd":0.42854125}
{"ts":1746874740000,"o":103604.6,"h":103636,"l":103591.3,"c":103636,"v":18400,"usd":0.17756864}
{"ts":1746874800000,"o":103636,"h":103630,"l":103555.5,"c":103576,"v":383500,"usd":3.7018495}
{"ts":1746874860000,"o":103576,"h":103604.4,"l":103557.7,"c":103560,"v":40600,"usd":0.39192032}
{"ts":1746874920000,"o":103560,"h":103569.4,"l":103513.6,"c":103569.4,"v":74500,"usd":0.71959473}
{"ts":1746874980000,"o":103569.4,"h":103567,"l":103520,"c":103566.5,"v":21200,"usd":0.20472756}
{"ts":1746875040000,"o":103566.5,"h":103569.9,"l":103534.1,"c":103534.1,"v":241900,"usd":2.33604695}
{"ts":1746875100000,"o":103534.1,"h":103546,"l":103520.1,"c":103546,"v":22000,"usd":0.21250076}
{"ts":1746875160000,"o":103546,"h":103591.8,"l":103520.1,"c":103584.8,"v":463600,"usd":4.47628187}
{"ts":1746875220000,"o":103584.8,"h":103630,"l":103584.8,"c":103606.7,"v":28500,"usd":0.27504008}
{"ts":1746875280000,"o":103606.7,"h":103629.9,"l":103604.9,"c":103608.4,"v":9800,"usd":0.09457034}
{"ts":1746875340000,"o":103608.4,"h":103625.9,"l":103520.3,"c":103521.5,"v":211000,"usd":2.03694599}
{"ts":1746875400000,"o":103521.5,"h":103559.9,"l":103539.8,"c":103559.9,"v":10900,"usd":0.1052587}
{"ts":1746875460000,"o":103559.9,"h":103569.9,"l":103539.1,"c":103565.8,"v":54600,"usd":0.52721405}
{"ts":1746875520000,"o":103565.8,"h":103572.9,"l":103560,"c":103572.9,"v":116400,"usd":1.12387695}
{"ts":1746875580000,"o":103572.9,"h":103579.7,"l":103579.7,"c":103579.7,"v":200,"usd":0.00193088}
{"ts":1746875640000,"o":103579.7,"h":103605.6,"l":103580,"c":103605.6,"v":2200,"usd":0.02123538}
{"ts":1746875700000,"o":103605.6,"h":103621.6,"l":103611.9,"c":103611.9,"v":46100,"usd":0.44491243}
{"ts":1746875760000,"o":103611.9,"h":103598.1,"l":103560,"c":103560,"v":112700,"usd":1.08796509}
{"ts":1746875820000,"o":103560,"h":103563.4,"l":103540,"c":103540,"v":46400,"usd":0.4481324}
{"ts":1746875880000,"o":103540,"h":103537.7,"l":103520.9,"c":103537.7,"v":120300,"usd":1.16192661}
{"ts":1746875940000,"o":103537.7,"h":103555,"l":103534.7,"c":103534.7,"v":21600,"usd":0.20858662}
{"ts":1746876000000,"o":103534.7,"h":103557.7,"l":103520.3,"c":103557.7,"v":214400,"usd":2.07100968}
{"ts":1746876060000,"o":103557.7,"h":103559.9,"l":103543.4,"c":103543.4,"v":118600,"usd":1.14539771}
{"ts":1746876120000,"o":103543.4,"h":103553.9,"l":103540.5,"c":103549.9,"v":26600,"usd":0.25688802}
{"ts":1746876180000,"o":103549.9,"h":103570,"l":103540,"c":103570,"v":59300,"usd":0.57263341}
{"ts":1746876240000,"o":103570,"h":103604.8,"l":103579.3,"c":103590.1,"v":31000,"usd":0.29922811}
{"ts":1746876300000,"o":103590.1,"h":103606.6,"l":103590.1,"c":103604.3,"v":13200,"usd":0.1274067}
{"ts":1746876360000,"o":103604.3,"h":103595,"l":103585.2,"c":103595,"v":50800,"usd":0.49038451}
{"ts":1746876420000,"o":103595,"h":103597.1,"l":103585.1,"c":103590.5,"v":53200,"usd":0.51355968}
{"ts":1746876480000,"o":103590.5,"h":103590.9,"l":103532.6,"c":103542.4,"v":334000,"usd":3.22489409}
{"ts":1746876540000,"o":103542.4,"h":103561.5,"l":103517.6,"c":103528.1,"v":248500,"usd":2.400426}
{"ts":1746876600000,"o":103528.1,"h":103528.1,"l":103528,"c":103528,"v":32700,"usd":0.31585584}
{"ts":1746876660000,"o":103528,"h":103529.2,"l":103475.5,"c":103476.7,"v":216000,"usd":2.08658132}
{"ts":1746876720000,"o":103476.7,"h":103504.4,"l":103475.6,"c":103490.4,"v":247000,"usd":2.38668969}
{"ts":1746876780000,"o":103490.4,"h":103510,"l":103485,"c":103510,"v":135500,"usd":1.30932846}
{"ts":1746876840000,"o":103510,"h":103529.1,"l":103500,"c":103500,"v":91500,"usd":0.88381649}
{"ts":1746876900000,"o":103500,"h":103484.2,"l":103484.2,"c":103484.2,"v":8500,"usd":0.08213805}
{"ts":1746876960000,"o":103484.2,"h":103484.1,"l":103432.8,"c":103482,"v":222800,"usd":2.15354628}
{"ts":1746877020000,"o":103482,"h":103510,"l":103460.2,"c":103510,"v":106700,"usd":1.03109219}
{"ts":1746877080000,"o":103510,"h":103522.7,"l":103507.6,"c":103510,"v":36500,"usd":0.35259791}
{"ts":1746877140000,"o":103510,"h":103536.6,"l":103498.3,"c":103500.5,"v":442700,"usd":4.27620682}
{"ts":1746877200000,"o":103500.5,"h":103500.5,"l":103489.5,"c":103489.5,"v":8300,"usd":0.08019304}
{"ts":1746877260000,"o":103489.5,"h":103480,"l":103353.5,"c":103373.6,"v":1112100,"usd":10.75437589}
{"ts":1746877320000,"o":103373.6,"h":103393.5,"l":103365.7,"c":103390,"v":160700,"usd":1.55448204}
{"ts":1746877380000,"o":103390,"h":103395.1,"l":103349.6,"c":103378.9,"v":218500,"usd":2.11386965}
{"ts":1746877440000,"o":103378.9,"h":103390,"l":103349.6,"c":103390,"v":202500,"usd":1.95906168}
{"ts":1746877500000,"o":103390,"h":103422.5,"l":103383.8,"c":103422.5,"v":499400,"usd":4.83000142}
{"ts":1746877560000,"o":103422.5,"h":103430.2,"l":103400.1,"c":103420.1,"v":15700,"usd":0.15180744}
{"ts":1746877620000,"o":103420.1,"h":103431.8,"l":103409.5,"c":103423.5,"v":63800,"usd":0.61693053}
{"ts":1746877680000,"o":103423.5,"h":103459.9,"l":103439.6,"c":103459.9,"v":162000,"usd":1.56608559}
{"ts":1746877740000,"o":103459.9,"h":103468.1,"l":103421,"c":103421,"v":125700,"usd":1.21515944}
{"ts":1746877800000,"o":103421,"h":103452.8,"l":103396.1,"c":103452.8,"v":50800,"usd":0.49119989}
{"ts":1746877860000,"o":103452.8,"h":103479.9,"l":103452.8,"c":103479.9,"v":148700,"usd":1.43730782}
{"ts":1746877920000,"o":103479.9,"h":103477,"l":103445.8,"c":103452.8,"v":257800,"usd":2.49179669}
{"ts":1746877980000,"o":103452.8,"h":103454.8,"l":103428.8,"c":103428.8,"v":14100,"usd":0.13630194}
{"ts":1746878040000,"o":103428.8,"h":103446,"l":103435.2,"c":103446,"v":2600,"usd":0.02513494}
{"ts":1746878100000,"o":103446,"h":103459.9,"l":103453,"c":103459.5,"v":130000,"usd":1.25653058}
{"ts":1746878160000,"o":103459.5,"h":103458.5,"l":103403.3,"c":103413.4,"v":15700,"usd":0.15181153}
{"ts":1746878220000,"o":103413.4,"h":103433.1,"l":103377.8,"c":103377.8,"v":190400,"usd":1.84111145}
{"ts":1746878280000,"o":103377.8,"h":103398,"l":103389.3,"c":103398,"v":6200,"usd":0.05996284}
{"ts":1746878340000,"o":103398,"h":103398,"l":103367,"c":103371.4,"v":130700,"usd":1.26408088}
{"ts":1746878400000,"o":103371.4,"h":103399.9,"l":103371.5,"c":103399.9,"v":14500,"usd":0.14024207}
{"ts":1746878460000,"o":103399.9,"h":103443.2,"l":103399.9,"c":103443.2,"v":130300,"usd":1.25977479}
{"ts":1746878520000,"o":103443.2,"h":103460,"l":103443.2,"c":103459.9,"v":131900,"usd":1.27498699}
{"ts":1746878580000,"o":103459.9,"h":103499.9,"l":103459.9,"c":103499.9,"v":141900,"usd":1.37143595}
{"ts":1746878640000,"o":103499.9,"h":103500,"l":103494.4,"c":103500,"v":19800,"usd":0.19130432}
{"ts":1746878700000,"o":103500,"h":103500,"l":103499.9,"c":103499.9,"v":13000,"usd":0.1256034}
{"ts":1746878760000,"o":103499.9,"h":103522,"l":103496.1,"c":103522,"v":9100,"usd":0.08792221}
{"ts":1746878820000,"o":103522,"h":103539.9,"l":103520,"c":103539.9,"v":62400,"usd":0.60269288}
{"ts":1746878880000,"o":103539.9,"h":103539.9,"l":103528.4,"c":103536,"v":50100,"usd":0.48388824}
{"ts":1746878940000,"o":103536,"h":103548.5,"l":103531.7,"c":103538.6,"v":62900,"usd":0.60747044}
{"ts":1746879000000,"o":103538.6,"h":103569,"l":103536.9,"c":103536.9,"v":163400,"usd":1.57809666}
{"ts":1746879060000,"o":103536.9,"h":103554.4,"l":103537,"c":103554.4,"v":5600,"usd":0.05407957}
{"ts":1746879120000,"o":103554.4,"h":103576.1,"l":103560,"c":103574.4,"v":27500,"usd":0.26551182}
{"ts":1746879180000,"o":103574.4,"h":103574.3,"l":103574.3,"c":103574.3,"v":21300,"usd":0.20564937}
{"ts":1746879240000,"o":103574.3,"h":103600,"l":103570.2,"c":103600,"v":358200,"usd":3.45828776}
{"ts":1746879300000,"o":103600,"h":103614,"l":103560.3,"c":103560.3,"v":114400,"usd":1.10448185}
{"ts":1746879360000,"o":103560.3,"h":103602.2,"l":103575.3,"c":103590.1,"v":358600,"usd":3.46151479}
{"ts":1746879420000,"o":103590.1,"h":103590.1,"l":103542.1,"c":103568,"v":400100,"usd":3.86282997}
{"ts":1746879480000,"o":103568,"h":103568.3,"l":103530.1,"c":103530.1,"v":323900,"usd":3.12779264}
{"ts":1746879540000,"o":103530.1,"h":103552.3,"l":103530.5,"c":103552.3,"v":33400,"usd":0.32259194}
{"ts":1746879600000,"o":103552.3,"h":103568.3,"l":103552.9,"c":103568.3,"v":123400,"usd":1.19150802}
{"ts":1746879660000,"o":103568.3,"h":103579,"l":103570,"c":103579,"v":17300,"usd":0.16702674}
{"ts":1746879720000,"o":103579,"h":103605.5,"l":103578,"c":103604.8,"v":28200,"usd":0.27221187}
{"ts":1746879780000,"o":103604.8,"h":103669.9,"l":103610,"c":103667.6,"v":170000,"usd":1.64034764}
{"ts":1746879840000,"o":103667.6,"h":103669.9,"l":103645.9,"c":103650.1,"v":508200,"usd":4.9028038}
{"ts":1746879900000,"o":103650.1,"h":103665.9,"l":103648,"c":103648,"v":54000,"usd":0.52096636}
{"ts":1746879960000,"o":103648,"h":103663.6,"l":103660.1,"c":103663.6,"v":52000,"usd":0.50163599}
{"ts":1746880020000,"o":103663.6,"h":103670.4,"l":103660.2,"c":103670.4,"v":43500,"usd":0.4196302}
{"ts":1746880080000,"o":103670.4,"h":103712.9,"l":103674.9,"c":103712.9,"v":163500,"usd":1.57686131}
{"ts":1746880140000,"o":103712.9,"h":103761.9,"l":103717.3,"c":103761.9,"v":531900,"usd":5.12757272}
{"ts":1746880200000,"o":103761.9,"h":103758.2,"l":103692.5,"c":103703.2,"v":391900,"usd":3.77880207}
{"ts":1746880260000,"o":103703.2,"h":103740.1,"l":103692.1,"c":103731,"v":144500,"usd":1.39324847}
{"ts":1746880320000,"o":103731,"h":103730.1,"l":103710.1,"c":103730.1,"v":521500,"usd":5.02762575}
{"ts":1746880380000,"o":103730.1,"h":103748.4,"l":103718.4,"c":103719.5,"v":132800,"usd":1.28018515}
{"ts":1746880440000,"o":103719.5,"h":103808.1,"l":103713.4,"c":103771.6,"v":478700,"usd":4.61295354}
{"ts":1746880500000,"o":103771.6,"h":103763.8,"l":103720.4,"c":103720.4,"v":509500,"usd":4.91110586}
{"ts":1746880560000,"o":103720.4,"h":103770.4,"l":103720.1,"c":103750,"v":350000,"usd":3.37343758}
{"ts":1746880620000,"o":103750,"h":103750,"l":103720,"c":103739.7,"v":271000,"usd":2.61223613}
{"ts":1746880680000,"o":103739.7,"h":103730.2,"l":103715.4,"c":103715.4,"v":195300,"usd":1.88294414}
{"ts":1746880740000,"o":103715.4,"h":103710,"l":103658.2,"c":103658.3,"v":199900,"usd":1.92822117}
{"ts":1746880800000,"o":103658.3,"h":103673.6,"l":103665.8,"c":103673.6,"v":5400,"usd":0.05209035}
{"ts":1746880860000,"o":103673.6,"h":103658.3,"l":103658.3,"c":103658.3,"v":800,"usd":0.00771768}
{"ts":1746880920000,"o":103658.3,"h":103672.6,"l":103658.4,"c":103667.8,"v":16100,"usd":0.15530698}
{"ts":1746880980000,"o":103667.8,"h":103658.3,"l":103658.3,"c":103658.3,"v":10000,"usd":0.096471}
{"ts":1746881040000,"o":103658.3,"h":103658.2,"l":103607.2,"c":103607.2,"v":317700,"usd":3.0653523}
{"ts":1746881100000,"o":103607.2,"h":103632.4,"l":103617.1,"c":103630.9,"v":20700,"usd":0.19976972}
{"ts":1746881160000,"o":103630.9,"h":103650,"l":103635,"c":103635,"v":13100,"usd":0.12638793}
{"ts":1746881220000,"o":103635,"h":103627.9,"l":103627.9,"c":103627.9,"v":1800,"usd":0.01736982}
{"ts":1746881280000,"o":103627.9,"h":103642,"l":103629.2,"c":103642,"v":146700,"usd":1.41558886}
{"ts":1746881340000,"o":103642,"h":103707.8,"l":103650,"c":103707.8,"v":18600,"usd":0.17942836}
{"ts":1746881400000,"o":103707.8,"h":103693.4,"l":103660.2,"c":103660.2,"v":23600,"usd":0.22763345}
{"ts":1746881460000,"o":103660.2,"h":103684.7,"l":103660.1,"c":103684.7,"v":121300,"usd":1.17016604}
{"ts":1746881520000,"o":103684.7,"h":103699.9,"l":103684.8,"c":103696,"v":4700,"usd":0.04532445}
{"ts":1746881580000,"o":103696,"h":103700,"l":103696,"c":103700,"v":362800,"usd":3.498598}
{"ts":1746881640000,"o":103700,"h":103700.7,"l":103683.8,"c":103683.8,"v":41600,"usd":0.40118128}
{"ts":1746881700000,"o":103683.8,"h":103680.1,"l":103680.1,"c":103680.1,"v":141500,"usd":1.36478165}
{"ts":1746881760000,"o":103680.1,"h":103682.8,"l":103660.1,"c":103660.1,"v":43100,"usd":0.41569538}
{"ts":1746881820000,"o":103660.1,"h":103674.4,"l":103666,"c":103674.4,"v":17300,"usd":0.16687491}
{"ts":1746881880000,"o":103674.4,"h":103674.2,"l":103629.3,"c":103629.3,"v":544400,"usd":5.25228916}
{"ts":1746881940000,"o":103629.3,"h":103640,"l":103633.8,"c":103640,"v":51500,"usd":0.49692662}
{"ts":1746882000000,"o":103640,"h":103670,"l":103650,"c":103670,"v":5800,"usd":0.05595366}
{"ts":1746882060000,"o":103670,"h":103700,"l":103673.6,"c":103700,"v":130600,"usd":1.25956229}
{"ts":1746882120000,"o":103700,"h":103745.3,"l":103706.3,"c":103742,"v":183700,"usd":1.77097923}
{"ts":1746882180000,"o":103742,"h":103750,"l":103740.1,"c":103750,"v":500800,"usd":4.82704495}
{"ts":1746882240000,"o":103750,"h":103785.3,"l":103750,"c":103750,"v":692500,"usd":6.67365951}
{"ts":1746882300000,"o":103750,"h":103750.5,"l":103700,"c":103700,"v":564100,"usd":5.43755211}
{"ts":1746882360000,"o":103700,"h":103700.1,"l":103700,"c":103700,"v":91500,"usd":0.8823528}
{"ts":1746882420000,"o":103700,"h":103700.1,"l":103664.8,"c":103674.3,"v":1017700,"usd":9.81403945}
{"ts":1746882480000,"o":103674.3,"h":103688.8,"l":103680,"c":103680,"v":529800,"usd":5.10982216}
{"ts":1746882540000,"o":103680,"h":103683.7,"l":103661,"c":103683.7,"v":71600,"usd":0.69065918}
{"ts":1746882600000,"o":103683.7,"h":103675,"l":103675,"c":103675,"v":247900,"usd":2.39111945}
{"ts":1746882660000,"o":103675,"h":103690.9,"l":103675.1,"c":103687.1,"v":55500,"usd":0.53528886}
{"ts":1746882720000,"o":103687.1,"h":103679.8,"l":103679.8,"c":103679.8,"v":600,"usd":0.00578706}
{"ts":1746882780000,"o":103679.8,"h":103679.8,"l":103675,"c":103675,"v":7900,"usd":0.07619893}
{"ts":1746882840000,"o":103675,"h":103675.1,"l":103675,"c":103675,"v":259600,"usd":2.5039718}
{"ts":1746882900000,"o":103675,"h":103660.2,"l":103660.2,"c":103660.2,"v":37600,"usd":0.36272344}
{"ts":1746882960000,"o":103660.2,"h":103660.2,"l":103660.2,"c":103660.2,"v":0,"usd":0}
{"ts":1746883020000,"o":103660.2,"h":103661.3,"l":103600.7,"c":103604.1,"v":618300,"usd":5.96604343}
{"ts":1746883080000,"o":103604.1,"h":103613.9,"l":103601,"c":103607.2,"v":59900,"usd":0.57815462}
{"ts":1746883140000,"o":103607.2,"h":103615.1,"l":103603.3,"c":103615.1,"v":31600,"usd":0.3050091}
{"ts":1746883200000,"o":103615.1,"h":103600.6,"l":103588,"c":103588,"v":183900,"usd":1.77516869}
{"ts":1746883260000,"o":103588,"h":103595.7,"l":103588.1,"c":103595.7,"v":183000,"usd":1.76653614}
{"ts":1746883320000,"o":103595.7,"h":103594.6,"l":103580.1,"c":103580.1,"v":150600,"usd":1.45388384}
{"ts":1746883380000,"o":103580.1,"h":103580,"l":103580,"c":103580,"v":400,"usd":0.00386176}
{"ts":1746883440000,"o":103580,"h":103569.8,"l":103563.4,"c":103563.4,"v":443000,"usd":4.27739495}
{"ts":1746883500000,"o":103563.4,"h":103560.1,"l":103540.1,"c":103540.1,"v":151800,"usd":1.46599475}
{"ts":1746883560000,"o":103540.1,"h":103562.4,"l":103540.1,"c":103562.4,"v":39900,"usd":0.38533782}
{"ts":1746883620000,"o":103562.4,"h":103562.4,"l":103550,"c":103550.1,"v":132700,"usd":1.28144132}
{"ts":1746883680000,"o":103550.1,"h":103594.7,"l":103561.6,"c":103594.7,"v":67100,"usd":0.64782589}
{"ts":1746883740000,"o":103594.7,"h":103594.6,"l":103577.5,"c":103590.1,"v":53500,"usd":0.51648007}
{"ts":1746883800000,"o":103590.1,"h":103590,"l":103590,"c":103590,"v":100,"usd":0.00096534}
{"ts":1746883860000,"o":103590,"h":103590,"l":103550,"c":103550,"v":151800,"usd":1.46570884}
{"ts":1746883920000,"o":103550,"h":103550,"l":103550,"c":103550,"v":0,"usd":0}
{"ts":1746883980000,"o":103550,"h":103550.1,"l":103550,"c":103550.1,"v":93300,"usd":0.90101676}
{"ts":1746884040000,"o":103550.1,"h":103550.1,"l":103550,"c":103550,"v":111200,"usd":1.07388064}
{"ts":1746884100000,"o":103550,"h":103623.7,"l":103550.1,"c":103623.7,"v":347700,"usd":3.35663022}
{"ts":1746884160000,"o":103623.7,"h":103636,"l":103624,"c":103636,"v":7700,"usd":0.07430497}
{"ts":1746884220000,"o":103636,"h":103639.9,"l":103625.4,"c":103625.4,"v":40100,"usd":0.38691887}
{"ts":1746884280000,"o":103625.4,"h":103625.3,"l":103573.6,"c":103573.6,"v":200600,"usd":1.93609254}
{"ts":1746884340000,"o":103573.6,"h":103585.4,"l":103570.3,"c":103585.4,"v":50900,"usd":0.49144684}
{"ts":1746884400000,"o":103585.4,"h":103585.4,"l":103585.3,"c":103585.4,"v":30100,"usd":0.29058239}
{"ts":1746884460000,"o":103585.4,"h":103578.6,"l":103578.5,"c":103578.5,"v":27500,"usd":0.26549875}
{"ts":1746884520000,"o":103578.5,"h":103585.2,"l":103570.3,"c":103570.3,"v":116200,"usd":1.12185828}
{"ts":1746884580000,"o":103570.3,"h":103574.1,"l":103573.7,"c":103573.7,"v":7400,"usd":0.0714469}
{"ts":1746884640000,"o":103573.7,"h":103573.7,"l":103573.7,"c":103573.7,"v":0,"usd":0}
{"ts":1746884700000,"o":103573.7,"h":103572.6,"l":103572.4,"c":103572.6,"v":43800,"usd":0.42289338}
{"ts":1746884760000,"o":103572.6,"h":103589.5,"l":103584.3,"c":103589.5,"v":23800,"usd":0.22976392}
{"ts":1746884820000,"o":103589.5,"h":103625.4,"l":103589.6,"c":103625.4,"v":208700,"usd":2.01424952}
{"ts":1746884880000,"o":103625.4,"h":103689.1,"l":103631,"c":103631,"v":459100,"usd":4.42911262}
{"ts":1746884940000,"o":103631,"h":103700.2,"l":103618.3,"c":103700,"v":158000,"usd":1.52382213}
{"ts":1746885000000,"o":103700,"h":103699,"l":103695.9,"c":103695.9,"v":227500,"usd":2.19385078}
{"ts":1746885060000,"o":103695.9,"h":103690,"l":103579.1,"c":103580.9,"v":147800,"usd":1.4267374}
{"ts":1746885120000,"o":103580.9,"h":103625,"l":103597.8,"c":103625,"v":532500,"usd":5.13935214}
{"ts":1746885180000,"o":103625,"h":103629.9,"l":103577.7,"c":103600,"v":308400,"usd":2.97690527}
{"ts":1746885240000,"o":103600,"h":103610,"l":103610,"c":103610,"v":200,"usd":0.00193032}
{"ts":1746885300000,"o":103610,"h":103665.6,"l":103594.7,"c":103660.7,"v":818200,"usd":7.8958285}
{"ts":1746885360000,"o":103660.7,"h":103665.5,"l":103644.1,"c":103644.1,"v":100400,"usd":0.96868768}
{"ts":1746885420000,"o":103644.1,"h":103643.7,"l":103599.5,"c":103599.5,"v":157200,"usd":1.51736355}
{"ts":1746885480000,"o":103599.5,"h":103599.5,"l":103599.5,"c":103599.5,"v":0,"usd":0}
{"ts":1746885540000,"o":103599.5,"h":103599.9,"l":103583.1,"c":103585,"v":393200,"usd":3.79577322}
{"ts":1746885600000,"o":103585,"h":103599.9,"l":103579.3,"c":103591.8,"v":403000,"usd":3.89056023}
{"ts":1746885660000,"o":103591.8,"h":103625,"l":103600,"c":103620.5,"v":347700,"usd":3.35615586}
{"ts":1746885720000,"o":103620.5,"h":103650,"l":103597.7,"c":103597.7,"v":317400,"usd":3.06298518}
{"ts":1746885780000,"o":103597.7,"h":103634.4,"l":103603.3,"c":103603.3,"v":30100,"usd":0.29049565}
{"ts":1746885840000,"o":103603.3,"h":103639.9,"l":103603.4,"c":103639.9,"v":48300,"usd":0.46608107}
{"ts":1746885900000,"o":103639.9,"h":103634,"l":103536.6,"c":103550,"v":378300,"usd":3.65301735}
{"ts":1746885960000,"o":103550,"h":103562.1,"l":103533.5,"c":103533.5,"v":19700,"usd":0.19026227}
{"ts":1746886020000,"o":103533.5,"h":103540.1,"l":103517,"c":103525,"v":73800,"usd":0.71285537}
{"ts":1746886080000,"o":103525,"h":103549.1,"l":103525,"c":103539.9,"v":327400,"usd":3.16239353}
{"ts":1746886140000,"o":103539.9,"h":103544.8,"l":103526.1,"c":103544.8,"v":36700,"usd":0.35448322}
{"ts":1746886200000,"o":103544.8,"h":103549.2,"l":103535.8,"c":103535.8,"v":58500,"usd":0.5649526}
{"ts":1746886260000,"o":103535.8,"h":103542.1,"l":103526.2,"c":103541.9,"v":13000,"usd":0.12557025}
{"ts":1746886320000,"o":103541.9,"h":103544.4,"l":103544.4,"c":103544.4,"v":42700,"usd":0.41238379}
{"ts":1746886380000,"o":103544.4,"h":103544.4,"l":103507.1,"c":103507.1,"v":36300,"usd":0.35064086}
{"ts":1746886440000,"o":103507.1,"h":103507,"l":103506.7,"c":103506.7,"v":1000,"usd":0.0096612}
{"ts":1746886500000,"o":103506.7,"h":103542.4,"l":103506.8,"c":103532.7,"v":446200,"usd":4.31072407}
{"ts":1746886560000,"o":103532.7,"h":103535,"l":103528.9,"c":103528.9,"v":73300,"usd":0.70797569}
{"ts":1746886620000,"o":103528.9,"h":103520,"l":103511.9,"c":103511.9,"v":20500,"usd":0.19803448}
{"ts":1746886680000,"o":103511.9,"h":103512,"l":103500,"c":103500,"v":154700,"usd":1.4945929}
{"ts":1746886740000,"o":103500,"h":103500,"l":103379.2,"c":103391.4,"v":755000,"usd":7.29869728}
{"ts":1746886800000,"o":103391.4,"h":103445,"l":103391.5,"c":103438.6,"v":574300,"usd":5.5533217}
{"ts":1746886860000,"o":103438.6,"h":103480,"l":103439.4,"c":103479.8,"v":425800,"usd":4.11610005}
{"ts":1746886920000,"o":103479.8,"h":103479.9,"l":103460.8,"c":103460.9,"v":52300,"usd":0.505431}
{"ts":1746886980000,"o":103460.9,"h":103480,"l":103456.5,"c":103480,"v":95600,"usd":0.9239711}
{"ts":1746887040000,"o":103480,"h":103505.9,"l":103480,"c":103505.7,"v":284000,"usd":2.74444153}
{"ts":1746887100000,"o":103505.7,"h":103512,"l":103495.8,"c":103512,"v":197900,"usd":1.91199758}
{"ts":1746887160000,"o":103512,"h":103511.9,"l":103494.3,"c":103494.3,"v":85200,"usd":0.82318248}
{"ts":1746887220000,"o":103494.3,"h":103480,"l":103476.7,"c":103476.7,"v":8100,"usd":0.078276}
{"ts":1746887280000,"o":103476.7,"h":103473.9,"l":103470.4,"c":103470.4,"v":48300,"usd":0.46679243}
{"ts":1746887340000,"o":103470.4,"h":103470.4,"l":103470.4,"c":103470.4,"v":0,"usd":0}
{"ts":1746887400000,"o":103470.4,"h":103466.5,"l":103466.4,"c":103466.5,"v":60100,"usd":0.5808665}
{"ts":1746887460000,"o":103466.5,"h":103492.1,"l":103466.4,"c":103492.1,"v":623100,"usd":6.02196018}
{"ts":1746887520000,"o":103492.1,"h":103500,"l":103492.4,"c":103500,"v":36400,"usd":0.35170086}
{"ts":1746887580000,"o":103500,"h":103499.9,"l":103469,"c":103470,"v":194700,"usd":1.8813449}
{"ts":1746887640000,"o":103470,"h":103470,"l":103466.4,"c":103470,"v":79700,"usd":0.77027853}
{"ts":1746887700000,"o":103470,"h":103505.5,"l":103470,"c":103500,"v":294100,"usd":2.84218816}
{"ts":1746887760000,"o":103500,"h":103500,"l":103500,"c":103500,"v":7300,"usd":0.07053114}
{"ts":1746887820000,"o":103500,"h":103500,"l":103499.9,"c":103499.9,"v":121500,"usd":1.1739087}
{"ts":1746887880000,"o":103499.9,"h":103499.9,"l":103491.9,"c":103491.9,"v":130400,"usd":1.25994543}
{"ts":1746887940000,"o":103491.9,"h":103500,"l":103483.2,"c":103500,"v":213700,"usd":2.0647884}
{"ts":1746888000000,"o":103500,"h":103500,"l":103479.7,"c":103479.7,"v":50500,"usd":0.48793067}
{"ts":1746888060000,"o":103479.7,"h":103469.5,"l":103466.5,"c":103466.6,"v":18200,"usd":0.17589976}
{"ts":1746888120000,"o":103466.6,"h":103466.6,"l":103466.6,"c":103466.6,"v":0,"usd":0}
{"ts":1746888180000,"o":103466.6,"h":103466.6,"l":103466.5,"c":103466.5,"v":4200,"usd":0.040593}
{"ts":1746888240000,"o":103466.5,"h":103466.5,"l":103441.6,"c":103454.6,"v":403500,"usd":3.9002073}
{"ts":1746888300000,"o":103454.6,"h":103512,"l":103450.1,"c":103512,"v":189200,"usd":1.82832065}
{"ts":1746888360000,"o":103512,"h":103598.7,"l":103508,"c":103577.6,"v":923600,"usd":8.91953502}
{"ts":1746888420000,"o":103577.6,"h":103599.9,"l":103550,"c":103551.5,"v":54400,"usd":0.52522118}
{"ts":1746888480000,"o":103551.5,"h":103548.3,"l":103459.4,"c":103474.9,"v":513600,"usd":4.96385049}
{"ts":1746888540000,"o":103474.9,"h":103475,"l":103430.5,"c":103436.9,"v":168300,"usd":1.62674265}
{"ts":1746888600000,"o":103436.9,"h":103502,"l":103429.3,"c":103502,"v":537400,"usd":5.19481991}
{"ts":1746888660000,"o":103502,"h":103489.7,"l":103440,"c":103440,"v":235500,"usd":2.27603234}
{"ts":1746888720000,"o":103440,"h":103491.7,"l":103441.3,"c":103491.7,"v":373100,"usd":3.60647877}
{"ts":1746888780000,"o":103491.7,"h":103508.8,"l":103494.6,"c":103498.2,"v":68400,"usd":0.66084852}
{"ts":1746888840000,"o":103498.2,"h":103509,"l":103499.3,"c":103509,"v":422500,"usd":4.08208192}
{"ts":1746888900000,"o":103509,"h":103507.5,"l":103500.3,"c":103507.5,"v":1000,"usd":0.00966117}
{"ts":1746888960000,"o":103507.5,"h":103507.5,"l":103507.4,"c":103507.4,"v":25600,"usd":0.24732416}
{"ts":1746889020000,"o":103507.4,"h":103503.1,"l":103490.5,"c":103490.5,"v":225200,"usd":2.17588069}
{"ts":1746889080000,"o":103490.5,"h":103484.9,"l":103484.9,"c":103484.9,"v":200,"usd":0.00193264}
{"ts":1746889140000,"o":103484.9,"h":103553.6,"l":103484.9,"c":103487.6,"v":302400,"usd":2.92139769}
{"ts":1746889200000,"o":103487.6,"h":103495.1,"l":103495.1,"c":103495.1,"v":1000,"usd":0.0096623}
{"ts":1746889260000,"o":103495.1,"h":103495,"l":103485.5,"c":103485.5,"v":88500,"usd":0.85514508}
{"ts":1746889320000,"o":103485.5,"h":103485.4,"l":103480.9,"c":103480.9,"v":67600,"usd":0.65324397}
{"ts":1746889380000,"o":103480.9,"h":103485.4,"l":103442.5,"c":103485.4,"v":180100,"usd":1.74083297}
{"ts":1746889440000,"o":103485.4,"h":103517.4,"l":103485.3,"c":103503.4,"v":257200,"usd":2.48528499}
{"ts":1746889500000,"o":103503.4,"h":103503.3,"l":103497.2,"c":103497.2,"v":25300,"usd":0.24444546}
{"ts":1746889560000,"o":103497.2,"h":103497.1,"l":103421.3,"c":103421.3,"v":139000,"usd":1.34355082}
{"ts":1746889620000,"o":103421.3,"h":103425.3,"l":103410.3,"c":103410.3,"v":78400,"usd":0.75809067}
{"ts":1746889680000,"o":103410.3,"h":103452.1,"l":103408.5,"c":103449.1,"v":463100,"usd":4.47768946}
{"ts":1746889740000,"o":103449.1,"h":103452.2,"l":103435.7,"c":103452.2,"v":61100,"usd":0.59066528}
{"ts":1746889800000,"o":103452.2,"h":103452.2,"l":103452.2,"c":103452.2,"v":90900,"usd":0.87866667}
{"ts":1746889860000,"o":103452.2,"h":103452.2,"l":103442,"c":103442,"v":100900,"usd":0.97533469}
{"ts":1746889920000,"o":103442,"h":103450,"l":103411.8,"c":103450,"v":61000,"usd":0.58984462}
{"ts":1746889980000,"o":103450,"h":103461.9,"l":103452.2,"c":103461.9,"v":27000,"usd":0.26097881}
{"ts":1746890040000,"o":103461.9,"h":103470,"l":103469.9,"c":103470,"v":17000,"usd":0.1642982}
{"ts":1746890100000,"o":103470,"h":103470,"l":103469.9,"c":103469.9,"v":33500,"usd":0.3237641}
{"ts":1746890160000,"o":103469.9,"h":103479.9,"l":103450,"c":103450,"v":276800,"usd":2.67549726}
{"ts":1746890220000,"o":103450,"h":103450,"l":103450,"c":103450,"v":0,"usd":0}
{"ts":1746890280000,"o":103450,"h":103466.9,"l":103405.6,"c":103405.6,"v":41600,"usd":0.4021698}
{"ts":1746890340000,"o":103405.6,"h":103441,"l":103400,"c":103411.5,"v":85900,"usd":0.83072002}
{"ts":1746890400000,"o":103411.5,"h":103430,"l":103404.1,"c":103410.4,"v":63700,"usd":0.61591405}
{"ts":1746890460000,"o":103410.4,"h":103404.2,"l":103404.2,"c":103404.2,"v":400,"usd":0.00386832}
{"ts":1746890520000,"o":103404.2,"h":103429.7,"l":103404.2,"c":103426,"v":16200,"usd":0.15665433}
{"ts":1746890580000,"o":103426,"h":103431.1,"l":103425.1,"c":103431.1,"v":41200,"usd":0.39834906}
{"ts":1746890640000,"o":103431.1,"h":103431.2,"l":103431.2,"c":103431.2,"v":7500,"usd":0.07251225}
{"ts":1746890700000,"o":103431.2,"h":103431.1,"l":103431.1,"c":103431.1,"v":94000,"usd":0.9088202}
{"ts":1746890760000,"o":103431.1,"h":103431.1,"l":103394.5,"c":103420.3,"v":172800,"usd":1.67103897}
{"ts":1746890820000,"o":103420.3,"h":103430,"l":103418,"c":103418,"v":15300,"usd":0.14792795}
{"ts":1746890880000,"o":103418,"h":103430,"l":103418.1,"c":103429.9,"v":36100,"usd":0.34906378}
{"ts":1746890940000,"o":103429.9,"h":103463.3,"l":103420.1,"c":103452,"v":188500,"usd":1.82237506}
{"ts":1746891000000,"o":103452,"h":103446.5,"l":103446.4,"c":103446.4,"v":10500,"usd":0.1015014}
{"ts":1746891060000,"o":103446.4,"h":103440.1,"l":103440.1,"c":103440.1,"v":26400,"usd":0.25521936}
{"ts":1746891120000,"o":103440.1,"h":103446.5,"l":103418,"c":103423,"v":191300,"usd":1.84952698}
{"ts":1746891180000,"o":103423,"h":103465.9,"l":103440,"c":103454.4,"v":108800,"usd":1.05173398}
{"ts":1746891240000,"o":103454.4,"h":103465.9,"l":103450.1,"c":103465.9,"v":33500,"usd":0.32382445}
{"ts":1746891300000,"o":103465.9,"h":103463.6,"l":103429.2,"c":103429.2,"v":92100,"usd":0.89034281}
{"ts":1746891360000,"o":103429.2,"h":103429.2,"l":103394.3,"c":103394.3,"v":228700,"usd":2.21153326}
{"ts":1746891420000,"o":103394.3,"h":103398.5,"l":103140,"c":103265.9,"v":1761000,"usd":17.04961746}
{"ts":1746891480000,"o":103265.9,"h":103332.1,"l":103257.6,"c":103332.1,"v":239600,"usd":2.31962692}
{"ts":1746891540000,"o":103332.1,"h":103347.4,"l":103310,"c":103338.9,"v":87600,"usd":0.84774867}
{"ts":1746891600000,"o":103338.9,"h":103331.4,"l":103307,"c":103307,"v":35200,"usd":0.34067486}
{"ts":1746891660000,"o":103307,"h":103367.1,"l":103300.2,"c":103344.1,"v":546000,"usd":5.28342942}
{"ts":1746891720000,"o":103344.1,"h":103353.9,"l":103311.1,"c":103311.1,"v":55000,"usd":0.5322648}
{"ts":1746891780000,"o":103311.1,"h":103344.8,"l":103317.9,"c":103320,"v":218500,"usd":2.11458289}
{"ts":1746891840000,"o":103320,"h":103311,"l":103287.5,"c":103294.4,"v":451400,"usd":4.369805}
{"ts":1746891900000,"o":103294.4,"h":103353.3,"l":103294.4,"c":103300.1,"v":148300,"usd":1.43517191}
{"ts":1746891960000,"o":103300.1,"h":103356,"l":103270.4,"c":103350,"v":166800,"usd":1.61455196}
{"ts":1746892020000,"o":103350,"h":103367,"l":103330,"c":103330,"v":80400,"usd":0.77793582}
{"ts":1746892080000,"o":103330,"h":103321.6,"l":103266.7,"c":103280.1,"v":271000,"usd":2.62363933}
{"ts":1746892140000,"o":103280.1,"h":103296.3,"l":103255.7,"c":103255.7,"v":6200,"usd":0.06003253}
{"ts":1746892200000,"o":103255.7,"h":103270,"l":103254.6,"c":103269.6,"v":262600,"usd":2.54294005}
{"ts":1746892260000,"o":103269.6,"h":103292.9,"l":103213.9,"c":103213.9,"v":156500,"usd":1.51574731}
{"ts":1746892320000,"o":103213.9,"h":103220.5,"l":103158.1,"c":103192.8,"v":223600,"usd":2.16694106}
{"ts":1746892380000,"o":103192.8,"h":103238.8,"l":103208.8,"c":103208.8,"v":30100,"usd":0.29159561}
{"ts":1746892440000,"o":103208.8,"h":103208.8,"l":103161.6,"c":103189.7,"v":54400,"usd":0.52721725}
{"ts":1746892500000,"o":103189.7,"h":103222.8,"l":103175.7,"c":103175.7,"v":50700,"usd":0.49131657}
{"ts":1746892560000,"o":103175.7,"h":103200,"l":103168.2,"c":103200,"v":139400,"usd":1.35112317}
{"ts":1746892620000,"o":103200,"h":103184.4,"l":103183.9,"c":103183.9,"v":200,"usd":0.00193828}
{"ts":1746892680000,"o":103183.9,"h":103180,"l":103080,"c":103143.7,"v":2900300,"usd":28.11796535}
{"ts":1746892740000,"o":103143.7,"h":103166.1,"l":103140.6,"c":103166.1,"v":130600,"usd":1.26605733}
{"ts":1746892800000,"o":103166.1,"h":103163.1,"l":103140,"c":103140,"v":29000,"usd":0.28116883}
{"ts":1746892860000,"o":103140,"h":103158,"l":103114,"c":103154.7,"v":62300,"usd":0.60413696}
{"ts":1746892920000,"o":103154.7,"h":103220,"l":103154.7,"c":103183.3,"v":136100,"usd":1.31883822}
{"ts":1746892980000,"o":103183.3,"h":103208.2,"l":103109.2,"c":103158.7,"v":106400,"usd":1.03143695}
{"ts":1746893040000,"o":103158.7,"h":103219.8,"l":103154.5,"c":103188.8,"v":83100,"usd":0.80518635}
{"ts":1746893100000,"o":103188.8,"h":103228.6,"l":103180,"c":103228.6,"v":47500,"usd":0.46026352}
{"ts":1746893160000,"o":103228.6,"h":103251.2,"l":103219.8,"c":103220,"v":62300,"usd":0.60345858}
{"ts":1746893220000,"o":103220,"h":103213.7,"l":103178,"c":103194.1,"v":145300,"usd":1.4081881}
{"ts":1746893280000,"o":103194.1,"h":103224.8,"l":103171.7,"c":103224.8,"v":148700,"usd":1.44114629}
{"ts":1746893340000,"o":103224.8,"h":103219.9,"l":103162.7,"c":103162.7,"v":15500,"usd":0.15017114}
{"ts":1746893400000,"o":103162.7,"h":103184.4,"l":103155.6,"c":103175,"v":112500,"usd":1.09049187}
{"ts":1746893460000,"o":103175,"h":103229.9,"l":103180,"c":103227.5,"v":19400,"usd":0.18798654}
{"ts":1746893520000,"o":103227.5,"h":103227.5,"l":103227.5,"c":103227.5,"v":0,"usd":0}
{"ts":1746893580000,"o":103227.5,"h":103210.1,"l":103210,"c":103210,"v":600,"usd":0.0058134}
{"ts":1746893640000,"o":103210,"h":103205.2,"l":103175.6,"c":103200,"v":55200,"usd":0.53496436}
{"ts":1746893700000,"o":103200,"h":103220,"l":103191.3,"c":103220,"v":15700,"usd":0.15212601}
{"ts":1746893760000,"o":103220,"h":103240,"l":103225.7,"c":103234.6,"v":117100,"usd":1.13440466}
{"ts":1746893820000,"o":103234.6,"h":103532.4,"l":103242,"c":103386.4,"v":1984100,"usd":19.17878126}
{"ts":1746893880000,"o":103386.4,"h":103396.2,"l":103351.9,"c":103351.9,"v":40400,"usd":0.39082099}
{"ts":1746893940000,"o":103351.9,"h":103352,"l":103297.6,"c":103339.6,"v":116500,"usd":1.12744829}
{"ts":1746894000000,"o":103339.6,"h":103359.4,"l":103339.6,"c":103359.4,"v":82200,"usd":0.79542548}
{"ts":1746894060000,"o":103359.4,"h":103409.8,"l":103359.4,"c":103380,"v":281700,"usd":2.72437738}
{"ts":1746894120000,"o":103380,"h":103391.1,"l":103358.1,"c":103358.1,"v":13400,"usd":0.12963384}
{"ts":1746894180000,"o":103358.1,"h":103360,"l":103344.5,"c":103344.5,"v":82800,"usd":0.80112693}
{"ts":1746894240000,"o":103344.5,"h":103344.5,"l":103336.9,"c":103340,"v":158600,"usd":1.53476785}
{"ts":1746894300000,"o":103340,"h":103339.9,"l":103323.1,"c":103323.1,"v":17500,"usd":0.16936111}
{"ts":1746894360000,"o":103323.1,"h":103340,"l":103316.9,"c":103340,"v":290400,"usd":2.810703}
{"ts":1746894420000,"o":103340,"h":103344.5,"l":103323.2,"c":103340.8,"v":160300,"usd":1.55117396}
{"ts":1746894480000,"o":103340.8,"h":103344.4,"l":103336.5,"c":103336.5,"v":3000,"usd":0.02902927}
{"ts":1746894540000,"o":103336.5,"h":103325.5,"l":103282.8,"c":103282.8,"v":164300,"usd":1.5906156}
{"ts":1746894600000,"o":103282.8,"h":103292.9,"l":103287.5,"c":103287.6,"v":3300,"usd":0.03194861}
{"ts":1746894660000,"o":103287.6,"h":103280.3,"l":103257.7,"c":103264.1,"v":218700,"usd":2.11791665}
{"ts":1746894720000,"o":103264.1,"h":103268.5,"l":103256.8,"c":103262,"v":166200,"usd":1.60948968}
{"ts":1746894780000,"o":103262,"h":103340,"l":103269.9,"c":103340,"v":19400,"usd":0.18783456}
{"ts":1746894840000,"o":103340,"h":103385.8,"l":103344.5,"c":103385.8,"v":128500,"usd":1.24337719}
{"ts":1746894900000,"o":103385.8,"h":103385.8,"l":103385.7,"c":103385.7,"v":3500,"usd":0.03385375}
{"ts":1746894960000,"o":103385.7,"h":103417.6,"l":103385.8,"c":103417.6,"v":43600,"usd":0.42170007}
{"ts":1746895020000,"o":103417.6,"h":103434.6,"l":103410.2,"c":103410.2,"v":104400,"usd":1.00945563}
{"ts":1746895080000,"o":103410.2,"h":103451.7,"l":103409.9,"c":103438.8,"v":45400,"usd":0.43895702}
{"ts":1746895140000,"o":103438.8,"h":103450,"l":103422.3,"c":103444,"v":128200,"usd":1.23941578}
{"ts":1746895200000,"o":103444,"h":103472.7,"l":103396.7,"c":103433.6,"v":292100,"usd":2.82408074}
{"ts":1746895260000,"o":103433.6,"h":103430.8,"l":103380,"c":103380,"v":113200,"usd":1.09449329}
{"ts":1746895320000,"o":103380,"h":103380.1,"l":103355.4,"c":103355.4,"v":1100,"usd":0.01064151}
{"ts":1746895380000,"o":103355.4,"h":103371.3,"l":103350.1,"c":103371.3,"v":31100,"usd":0.30091548}
{"ts":1746895440000,"o":103371.3,"h":103365,"l":103319.5,"c":103319.5,"v":183400,"usd":1.77473174}
{"ts":1746895500000,"o":103319.5,"h":103348.5,"l":103322.9,"c":103331.4,"v":300700,"usd":2.91023508}
{"ts":1746895560000,"o":103331.4,"h":103333.3,"l":103333.3,"c":103333.3,"v":100,"usd":0.00096774}
{"ts":1746895620000,"o":103333.3,"h":103328.7,"l":103281.5,"c":103298.3,"v":236700,"usd":2.29112297}
{"ts":1746895680000,"o":103298.3,"h":103310.1,"l":103297.7,"c":103310.1,"v":37500,"usd":0.363018}
{"ts":1746895740000,"o":103310.1,"h":103327.9,"l":103281.5,"c":103299.4,"v":303100,"usd":2.9338445}
{"ts":1746895800000,"o":103299.4,"h":103306.8,"l":103306.8,"c":103306.8,"v":200,"usd":0.00193598}
{"ts":1746895860000,"o":103306.8,"h":103296.2,"l":103280,"c":103280,"v":105800,"usd":1.02424106}
{"ts":1746895920000,"o":103280,"h":103272.9,"l":103231.3,"c":103231.3,"v":124600,"usd":1.20685865}
{"ts":1746895980000,"o":103231.3,"h":103231.3,"l":103231.3,"c":103231.3,"v":700,"usd":0.0067809}
{"ts":1746896040000,"o":103231.3,"h":103280,"l":103231.3,"c":103280,"v":107700,"usd":1.04321934}
{"ts":1746896100000,"o":103280,"h":103349.7,"l":103285.6,"c":103349.7,"v":148700,"usd":1.43917655}
{"ts":1746896160000,"o":103349.7,"h":103323.8,"l":103323.1,"c":103323.1,"v":7300,"usd":0.0706516}
{"ts":1746896220000,"o":103323.1,"h":103323.1,"l":103323.1,"c":103323.1,"v":23500,"usd":0.2274424}
{"ts":1746896280000,"o":103323.1,"h":103368.9,"l":103323.1,"c":103368.9,"v":133600,"usd":1.29297441}
{"ts":1746896340000,"o":103368.9,"h":103430.4,"l":103368.9,"c":103421.5,"v":300100,"usd":2.90250679}
{"ts":1746896400000,"o":103421.5,"h":103409.4,"l":103365.6,"c":103394.5,"v":44000,"usd":0.42555996}
{"ts":1746896460000,"o":103394.5,"h":103402,"l":103383.7,"c":103393.5,"v":111500,"usd":1.07836507}
{"ts":1746896520000,"o":103393.5,"h":103409.9,"l":103358.2,"c":103358.2,"v":50700,"usd":0.4905084}
{"ts":1746896580000,"o":103358.2,"h":103394.6,"l":103382.3,"c":103394.6,"v":19900,"usd":0.19248682}
{"ts":1746896640000,"o":103394.6,"h":103436.8,"l":103400,"c":103436.8,"v":57600,"usd":0.55694049}
{"ts":1746896700000,"o":103436.8,"h":103443.3,"l":103411,"c":103443.3,"v":53800,"usd":0.52018206}
{"ts":1746896760000,"o":103443.3,"h":103443.2,"l":103409.1,"c":103409.1,"v":23600,"usd":0.22816363}
{"ts":1746896820000,"o":103409.1,"h":103460.8,"l":103426.6,"c":103460.8,"v":57300,"usd":0.55395053}
{"ts":1746896880000,"o":103460.8,"h":103491.9,"l":103440,"c":103483.5,"v":150900,"usd":1.45850197}
{"ts":1746896940000,"o":103483.5,"h":103463.4,"l":103445.8,"c":103445.8,"v":105300,"usd":1.01777722}
{"ts":1746897000000,"o":103445.8,"h":103444.8,"l":103423.1,"c":103423.1,"v":18500,"usd":0.1788669}
{"ts":1746897060000,"o":103423.1,"h":103456.9,"l":103423.1,"c":103456.9,"v":56200,"usd":0.54336633}
{"ts":1746897120000,"o":103456.9,"h":103451.2,"l":103433.4,"c":103438.6,"v":70100,"usd":0.67771932}
{"ts":1746897180000,"o":103438.6,"h":103429.6,"l":103397.9,"c":103397.9,"v":9800,"usd":0.09477225}
{"ts":1746897240000,"o":103397.9,"h":103390.4,"l":103379.7,"c":103379.7,"v":1800,"usd":0.01741039}
{"ts":1746897300000,"o":103379.7,"h":103375.2,"l":103362.5,"c":103362.5,"v":600,"usd":0.00580428}
{"ts":1746897360000,"o":103362.5,"h":103362.4,"l":103322.8,"c":103322.8,"v":221700,"usd":2.14526997}
{"ts":1746897420000,"o":103322.8,"h":103336.9,"l":103295.6,"c":103318.9,"v":113100,"usd":1.09471567}
{"ts":1746897480000,"o":103318.9,"h":103342.1,"l":103313.4,"c":103342.1,"v":57900,"usd":0.56038044}
{"ts":1746897540000,"o":103342.1,"h":103430.3,"l":103353.6,"c":103430.3,"v":141400,"usd":1.36791501}
{"ts":1746897600000,"o":103430.3,"h":103476.1,"l":103430.9,"c":103476.1,"v":103100,"usd":0.99653481}
{"ts":1746897660000,"o":103476.1,"h":103515.6,"l":103470,"c":103470,"v":368400,"usd":3.56017939}
{"ts":1746897720000,"o":103470,"h":103477.2,"l":103450,"c":103477.2,"v":334700,"usd":3.23533307}
{"ts":1746897780000,"o":103477.2,"h":103480,"l":103476,"c":103476.8,"v":140800,"usd":1.36069111}
{"ts":1746897840000,"o":103476.8,"h":103475.5,"l":103475.5,"c":103475.5,"v":4300,"usd":0.04155563}
{"ts":1746897900000,"o":103475.5,"h":103489.1,"l":103440.1,"c":103440.2,"v":152400,"usd":1.47281179}
{"ts":1746897960000,"o":103440.2,"h":103440.1,"l":103438.7,"c":103438.7,"v":10800,"usd":0.10440942}
{"ts":1746898020000,"o":103438.7,"h":103449.9,"l":103389.4,"c":103389.4,"v":84400,"usd":0.81606306}
{"ts":1746898080000,"o":103389.4,"h":103420,"l":103388.4,"c":103420,"v":32400,"usd":0.31336641}
{"ts":1746898140000,"o":103420,"h":103419.9,"l":103385.3,"c":103400,"v":103400,"usd":0.99999273}
{"ts":1746898200000,"o":103400,"h":103400.1,"l":103400,"c":103400.1,"v":200,"usd":0.00193424}
{"ts":1746898260000,"o":103400.1,"h":103420,"l":103400.1,"c":103420,"v":145500,"usd":1.40715929}
{"ts":1746898320000,"o":103420,"h":103451.2,"l":103424.7,"c":103424.7,"v":27000,"usd":0.26105036}
{"ts":1746898380000,"o":103424.7,"h":103436.1,"l":103410.8,"c":103410.8,"v":12000,"usd":0.11602627}
{"ts":1746898440000,"o":103410.8,"h":103489.2,"l":103410.8,"c":103461.3,"v":188700,"usd":1.82455167}
{"ts":1746898500000,"o":103461.3,"h":103480,"l":103433,"c":103454,"v":147800,"usd":1.42849634}
{"ts":1746898560000,"o":103454,"h":103489.9,"l":103409.7,"c":103489.9,"v":355500,"usd":3.43644865}
{"ts":1746898620000,"o":103489.9,"h":103499.9,"l":103425,"c":103425,"v":605200,"usd":5.84954663}
{"ts":1746898680000,"o":103425,"h":103486.3,"l":103438.1,"c":103486.3,"v":122100,"usd":1.17997404}
{"ts":1746898740000,"o":103486.3,"h":103490,"l":103483.8,"c":103490,"v":286000,"usd":2.76367615}
{"ts":1746898800000,"o":103490,"h":103556.7,"l":103500,"c":103554.8,"v":121300,"usd":1.17165769}
{"ts":1746898860000,"o":103554.8,"h":103605.1,"l":103533.1,"c":103533.1,"v":348500,"usd":3.36509541}
{"ts":1746898920000,"o":103533.1,"h":103526.1,"l":103484.7,"c":103484.7,"v":340000,"usd":3.28509505}
{"ts":1746898980000,"o":103484.7,"h":103480,"l":103427.4,"c":103427.4,"v":306100,"usd":2.95833621}
{"ts":1746899040000,"o":103427.4,"h":103443.7,"l":103390.4,"c":103392.2,"v":230100,"usd":2.22512066}
{"ts":1746899100000,"o":103392.2,"h":103392.2,"l":103392.2,"c":103392.2,"v":0,"usd":0}
{"ts":1746899160000,"o":103392.2,"h":103444.2,"l":103408,"c":103431.9,"v":70200,"usd":0.67871936}
{"ts":1746899220000,"o":103431.9,"h":103449.9,"l":103429.7,"c":103430.5,"v":74400,"usd":0.71922698}
{"ts":1746899280000,"o":103430.5,"h":103415.4,"l":103408.2,"c":103408.2,"v":119300,"usd":1.1536258}
{"ts":1746899340000,"o":103408.2,"h":103408.1,"l":103163,"c":103258.7,"v":13870000,"usd":134.27725188}
{"ts":1746899400000,"o":103258.7,"h":103282.8,"l":103186.8,"c":103267,"v":627700,"usd":6.08052037}
{"ts":1746899460000,"o":103267,"h":103299.4,"l":103253.4,"c":103281.8,"v":167000,"usd":1.61693193}
{"ts":1746899520000,"o":103281.8,"h":103314.4,"l":103281.8,"c":103300.1,"v":293000,"usd":2.83631592}
{"ts":1746899580000,"o":103300.1,"h":103300.1,"l":103261.5,"c":103270,"v":76800,"usd":0.74373474}
{"ts":1746899640000,"o":103270,"h":103311,"l":103268.4,"c":103311,"v":124600,"usd":1.20635852}
{"ts":1746899700000,"o":103311,"h":103320,"l":103290.2,"c":103290.2,"v":307000,"usd":2.97160289}
{"ts":1746899760000,"o":103290.2,"h":103280.1,"l":103201.3,"c":103201.3,"v":305900,"usd":2.96286725}
{"ts":1746899820000,"o":103201.3,"h":103211.3,"l":103162.2,"c":103175.9,"v":284200,"usd":2.75460475}
{"ts":1746899880000,"o":103175.9,"h":103193.1,"l":103167.3,"c":103193.1,"v":257800,"usd":2.49852907}
{"ts":1746899940000,"o":103193.1,"h":103239.6,"l":103197,"c":103206.1,"v":232300,"usd":2.25040672}
{"ts":1746900000000,"o":103206.1,"h":103200,"l":103172.5,"c":103172.5,"v":153700,"usd":1.48959356}
{"ts":1746900060000,"o":103172.5,"h":103200,"l":103152.5,"c":103200,"v":165700,"usd":1.60615431}
{"ts":1746900120000,"o":103200,"h":103230.1,"l":103201.4,"c":103220.8,"v":256000,"usd":2.48007188}
{"ts":1746900180000,"o":103220.8,"h":103230.1,"l":103220.9,"c":103220.9,"v":73300,"usd":0.71012518}
{"ts":1746900240000,"o":103220.9,"h":103214.4,"l":103170.6,"c":103200.1,"v":184000,"usd":1.78308449}
{"ts":1746900300000,"o":103200.1,"h":103230,"l":103200.1,"c":103230,"v":166400,"usd":1.61227809}
{"ts":1746900360000,"o":103230,"h":103217.8,"l":103217.8,"c":103217.8,"v":400,"usd":0.00387532}
{"ts":1746900420000,"o":103217.8,"h":103259.8,"l":103211.1,"c":103246.1,"v":127800,"usd":1.23788199}
{"ts":1746900480000,"o":103246.1,"h":103268.8,"l":103237.7,"c":103242.8,"v":16100,"usd":0.15594167}
{"ts":1746900540000,"o":103242.8,"h":103250,"l":103239.8,"c":103250,"v":40500,"usd":0.39229016}
{"ts":1746900600000,"o":103250,"h":103254.6,"l":103231.2,"c":103231.2,"v":220300,"usd":2.13375288}
{"ts":1746900660000,"o":103231.2,"h":103233.3,"l":103233.3,"c":103233.3,"v":7400,"usd":0.07168232}
{"ts":1746900720000,"o":103233.3,"h":103247.1,"l":103231.2,"c":103240,"v":147800,"usd":1.43168387}
{"ts":1746900780000,"o":103240,"h":103299.5,"l":103250,"c":103266.6,"v":133200,"usd":1.28997681}
{"ts":1746900840000,"o":103266.6,"h":103280,"l":103266.6,"c":103280,"v":44800,"usd":0.43382651}
{"ts":1746900900000,"o":103280,"h":103280,"l":103280,"c":103280,"v":0,"usd":0}
{"ts":1746900960000,"o":103280,"h":103277.4,"l":103258.5,"c":103258.5,"v":127400,"usd":1.23362839}
{"ts":1746901020000,"o":103258.5,"h":103287.8,"l":103253,"c":103277.6,"v":423000,"usd":4.09613703}
{"ts":1746901080000,"o":103277.6,"h":103289.9,"l":103245.9,"c":103245.9,"v":111200,"usd":1.0768469}
{"ts":1746901140000,"o":103245.9,"h":103280.6,"l":103240.1,"c":103279,"v":97400,"usd":0.94341316}
{"ts":1746901200000,"o":103279,"h":103258.1,"l":103237.8,"c":103237.8,"v":113200,"usd":1.09647645}
{"ts":1746901260000,"o":103237.8,"h":103233.2,"l":103200.5,"c":103200.5,"v":27700,"usd":0.26837035}
{"ts":1746901320000,"o":103200.5,"h":103200.4,"l":103170.6,"c":103170.6,"v":245900,"usd":2.38284637}
{"ts":1746901380000,"o":103170.6,"h":103170.5,"l":103136.5,"c":103159.9,"v":212200,"usd":2.05708997}
{"ts":1746901440000,"o":103159.9,"h":103158.3,"l":103158.3,"c":103158.3,"v":4000,"usd":0.0387752}
{"ts":1746901500000,"o":103158.3,"h":103154.7,"l":103138,"c":103150,"v":146400,"usd":1.41942953}
{"ts":1746901560000,"o":103150,"h":103169.8,"l":103153.9,"c":103169.8,"v":17000,"usd":0.16480058}
{"ts":1746901620000,"o":103169.8,"h":103169.8,"l":103148.8,"c":103148.8,"v":159800,"usd":1.5489456}
{"ts":1746901680000,"o":103148.8,"h":103210,"l":103141.9,"c":103210,"v":208600,"usd":2.0221322}
{"ts":1746901740000,"o":103210,"h":103221.4,"l":103219.7,"c":103219.7,"v":3400,"usd":0.0329395}
{"ts":1746901800000,"o":103219.7,"h":103219.9,"l":103203.8,"c":103203.8,"v":73300,"usd":0.71019188}
{"ts":1746901860000,"o":103203.8,"h":103220,"l":103203.8,"c":103220,"v":62600,"usd":0.6065656}
{"ts":1746901920000,"o":103220,"h":103203.8,"l":103203.7,"c":103203.8,"v":86600,"usd":0.83911936}
{"ts":1746901980000,"o":103203.8,"h":103203.7,"l":103111.9,"c":103112,"v":228300,"usd":2.21261745}
{"ts":1746902040000,"o":103112,"h":103129.3,"l":102979.6,"c":103129.3,"v":1536200,"usd":14.90749907}
{"ts":1746902100000,"o":103129.3,"h":103219.9,"l":103117.3,"c":103164,"v":298000,"usd":2.88760424}
{"ts":1746902160000,"o":103164,"h":103177.8,"l":103100.2,"c":103144.7,"v":277800,"usd":2.69319556}
{"ts":1746902220000,"o":103144.7,"h":103134.8,"l":103077,"c":103077.1,"v":101300,"usd":0.98255678}
{"ts":1746902280000,"o":103077.1,"h":103077.1,"l":103031.7,"c":103037.2,"v":186700,"usd":1.81147644}
{"ts":1746902340000,"o":103037.2,"h":103074.4,"l":103031.8,"c":103066.6,"v":145600,"usd":1.41299242}
{"ts":1746902400000,"o":103066.6,"h":103103,"l":103072.5,"c":103099.5,"v":25000,"usd":0.24252672}
{"ts":1746902460000,"o":103099.5,"h":103090,"l":103041.1,"c":103041.1,"v":169400,"usd":1.64366542}
{"ts":1746902520000,"o":103041.1,"h":103062.6,"l":103053.8,"c":103062.6,"v":137200,"usd":1.33125467}
{"ts":1746902580000,"o":103062.6,"h":103110,"l":103050.1,"c":103110,"v":42100,"usd":0.40852488}
{"ts":1746902640000,"o":103110,"h":103120,"l":103111.5,"c":103120,"v":40900,"usd":0.39663348}
{"ts":1746902700000,"o":103120,"h":103120,"l":103120,"c":103120,"v":24800,"usd":0.24049552}
{"ts":1746902760000,"o":103120,"h":103119.9,"l":103100.4,"c":103100.4,"v":161600,"usd":1.56718591}
{"ts":1746902820000,"o":103100.4,"h":103141.8,"l":103114.3,"c":103131.9,"v":193200,"usd":1.87352768}
{"ts":1746902880000,"o":103131.9,"h":103174,"l":103107,"c":103159.7,"v":1175100,"usd":11.3934629}
{"ts":1746902940000,"o":103159.7,"h":103183.6,"l":103144.2,"c":103183.6,"v":34700,"usd":0.33634419}
{"ts":1746903000000,"o":103183.6,"h":103183.3,"l":103179.6,"c":103183.3,"v":4100,"usd":0.0397362}
{"ts":1746903060000,"o":103183.3,"h":103197.6,"l":103163.1,"c":103182.9,"v":305300,"usd":2.95882808}
{"ts":1746903120000,"o":103182.9,"h":103256.3,"l":103169.4,"c":103256.3,"v":137100,"usd":1.32842388}
{"ts":1746903180000,"o":103256.3,"h":103256.3,"l":103238.5,"c":103238.5,"v":147500,"usd":1.42867909}
{"ts":1746903240000,"o":103238.5,"h":103269.9,"l":103245,"c":103245,"v":269800,"usd":2.6129813}
{"ts":1746903300000,"o":103245,"h":103280,"l":103230.8,"c":103253.6,"v":198300,"usd":1.9203965}
{"ts":1746903360000,"o":103253.6,"h":103265.3,"l":103259.9,"c":103262.2,"v":20700,"usd":0.20046456}
{"ts":1746903420000,"o":103262.2,"h":103262.2,"l":103214.6,"c":103214.6,"v":15500,"usd":0.1501399}
{"ts":1746903480000,"o":103214.6,"h":103210,"l":103204,"c":103204.1,"v":41000,"usd":0.39726847}
{"ts":1746903540000,"o":103204.1,"h":103249.1,"l":103195.3,"c":103249.1,"v":26300,"usd":0.25483425}
{"ts":1746903600000,"o":103249.1,"h":103240.8,"l":103226.5,"c":103226.5,"v":25700,"usd":0.24894775}
{"ts":1746903660000,"o":103226.5,"h":103245.2,"l":103197,"c":103231.1,"v":42300,"usd":0.40984339}
{"ts":1746903720000,"o":103231.1,"h":103236.8,"l":103169,"c":103169,"v":162400,"usd":1.57355058}
{"ts":1746903780000,"o":103169,"h":103170.2,"l":103156.8,"c":103156.8,"v":89700,"usd":0.86949422}
{"ts":1746903840000,"o":103156.8,"h":103169.8,"l":103156.8,"c":103159.4,"v":63100,"usd":0.61168211}
{"ts":1746903900000,"o":103159.4,"h":103177.3,"l":103145,"c":103145,"v":21000,"usd":0.20357274}
{"ts":1746903960000,"o":103145,"h":103144.9,"l":103144.9,"c":103144.9,"v":1300,"usd":0.01260363}
{"ts":1746904020000,"o":103144.9,"h":103140.1,"l":103080,"c":103089.7,"v":169200,"usd":1.64097977}
{"ts":1746904080000,"o":103089.7,"h":103130.3,"l":103087.5,"c":103098.2,"v":86400,"usd":0.83804444}
{"ts":1746904140000,"o":103098.2,"h":103081,"l":103059.9,"c":103063,"v":166900,"usd":1.619125}
{"ts":1746904200000,"o":103063,"h":103080,"l":103059.9,"c":103080,"v":83300,"usd":0.80826741}
{"ts":1746904260000,"o":103080,"h":103081.1,"l":103080,"c":103081.1,"v":86100,"usd":0.83526592}
{"ts":1746904320000,"o":103081.1,"h":103081.1,"l":103069,"c":103069.4,"v":5300,"usd":0.05142133}
{"ts":1746904380000,"o":103069.4,"h":103064.5,"l":103056.7,"c":103056.7,"v":23900,"usd":0.2318968}
{"ts":1746904440000,"o":103056.7,"h":103057,"l":103057,"c":103057,"v":1200,"usd":0.01164408}
{"ts":1746904500000,"o":103057,"h":103057,"l":103057,"c":103057,"v":100,"usd":0.00097034}
{"ts":1746904560000,"o":103057,"h":103057,"l":103057,"c":103057,"v":25500,"usd":0.2474367}
{"ts":1746904620000,"o":103057,"h":103057,"l":103057,"c":103057,"v":2800,"usd":0.02716952}
{"ts":1746904680000,"o":103057,"h":103090,"l":103057,"c":103090,"v":361400,"usd":3.50626345}
{"ts":1746904740000,"o":103090,"h":103110,"l":103090,"c":103110,"v":201000,"usd":1.94955491}
{"ts":1746904800000,"o":103110,"h":103168,"l":103110,"c":103168,"v":38100,"usd":0.36942824}
{"ts":1746904860000,"o":103168,"h":103179.9,"l":103137.3,"c":103137.5,"v":36100,"usd":0.34992846}
{"ts":1746904920000,"o":103137.5,"h":103130.9,"l":103130.9,"c":103130.9,"v":2000,"usd":0.0193928}
{"ts":1746904980000,"o":103130.9,"h":103169.9,"l":103150.3,"c":103169.9,"v":116500,"usd":1.12941052}
{"ts":1746905040000,"o":103169.9,"h":103170.4,"l":103157.2,"c":103170.4,"v":7800,"usd":0.07560708}
{"ts":1746905100000,"o":103170.4,"h":103174.8,"l":103154.6,"c":103154.6,"v":1200,"usd":0.0116318}
{"ts":1746905160000,"o":103154.6,"h":103189.9,"l":103168.9,"c":103172.9,"v":102800,"usd":0.99633294}
{"ts":1746905220000,"o":103172.9,"h":103181.6,"l":103170.9,"c":103170.9,"v":114300,"usd":1.10776381}
{"ts":1746905280000,"o":103170.9,"h":103170.9,"l":103170.9,"c":103170.9,"v":23100,"usd":0.22390137}
{"ts":1746905340000,"o":103170.9,"h":103200,"l":103181.6,"c":103200,"v":115100,"usd":1.11549519}
{"ts":1746905400000,"o":103200,"h":103209.9,"l":103200,"c":103200,"v":3000,"usd":0.02906709}
{"ts":1746905460000,"o":103200,"h":103210,"l":103170.1,"c":103210,"v":35300,"usd":0.34208787}
{"ts":1746905520000,"o":103210,"h":103237.9,"l":103210,"c":103237.9,"v":32700,"usd":0.31678682}
{"ts":1746905580000,"o":103237.9,"h":103263.4,"l":103240,"c":103249.3,"v":108000,"usd":1.04596794}
{"ts":1746905640000,"o":103249.3,"h":103263.1,"l":103248.2,"c":103263.1,"v":13200,"usd":0.12783689}
{"ts":1746905700000,"o":103263.1,"h":103264.1,"l":103256.8,"c":103264,"v":119700,"usd":1.15916507}
{"ts":1746905760000,"o":103264,"h":103264.1,"l":103224.6,"c":103261.9,"v":53500,"usd":0.51813078}
{"ts":1746905820000,"o":103261.9,"h":103264.1,"l":103259.9,"c":103264.1,"v":82700,"usd":0.80085937}
{"ts":1746905880000,"o":103264.1,"h":103279.6,"l":103264.1,"c":103273.6,"v":58900,"usd":0.57033908}
{"ts":1746905940000,"o":103273.6,"h":103272.1,"l":103272.1,"c":103272.1,"v":1100,"usd":0.01065152}
{"ts":1746906000000,"o":103272.1,"h":103272.1,"l":103225.1,"c":103239.7,"v":45000,"usd":0.43587777}
{"ts":1746906060000,"o":103239.7,"h":103257.8,"l":103239,"c":103257.8,"v":6500,"usd":0.06296059}
{"ts":1746906120000,"o":103257.8,"h":103257.8,"l":103257.8,"c":103257.8,"v":400,"usd":0.0038738}
{"ts":1746906180000,"o":103257.8,"h":103257.7,"l":103257.7,"c":103257.7,"v":8500,"usd":0.08231825}
{"ts":1746906240000,"o":103257.7,"h":103259.7,"l":103254.6,"c":103259.7,"v":2100,"usd":0.02033753}
{"ts":1746906300000,"o":103259.7,"h":103267.7,"l":103226.9,"c":103235.4,"v":10500,"usd":0.10169021}
{"ts":1746906360000,"o":103235.4,"h":103235.5,"l":103228,"c":103235.5,"v":109500,"usd":1.06068283}
{"ts":1746906420000,"o":103235.5,"h":103235.5,"l":103212.6,"c":103235.5,"v":72000,"usd":0.69747868}
{"ts":1746906480000,"o":103235.5,"h":103235.5,"l":103235.5,"c":103235.5,"v":6000,"usd":0.0581196}
{"ts":1746906540000,"o":103235.5,"h":103235.4,"l":103209.9,"c":103215.9,"v":366500,"usd":3.55014324}
{"ts":1746906600000,"o":103215.9,"h":103215.9,"l":103215.9,"c":103215.9,"v":100,"usd":0.00096884}
{"ts":1746906660000,"o":103215.9,"h":103226.8,"l":103215.9,"c":103226.8,"v":8700,"usd":0.08428698}
{"ts":1746906720000,"o":103226.8,"h":103235.5,"l":103226.8,"c":103235.5,"v":128100,"usd":1.2408769}
{"ts":1746906780000,"o":103235.5,"h":103235.5,"l":103235.5,"c":103235.5,"v":0,"usd":0}
{"ts":1746906840000,"o":103235.5,"h":103236.4,"l":103236.3,"c":103236.3,"v":265400,"usd":2.5707971}
{"ts":1746906900000,"o":103236.3,"h":103241.2,"l":103167.6,"c":103167.6,"v":739900,"usd":7.16838573}
{"ts":1746906960000,"o":103167.6,"h":103192.8,"l":103168.2,"c":103178,"v":5600,"usd":0.05427529}
{"ts":1746907020000,"o":103178,"h":103178,"l":103127,"c":103136.2,"v":369400,"usd":3.58048068}
{"ts":1746907080000,"o":103136.2,"h":103163.6,"l":103136.2,"c":103163.6,"v":35100,"usd":0.34029829}
{"ts":1746907140000,"o":103163.6,"h":103162,"l":103162,"c":103162,"v":900,"usd":0.00872415}
{"ts":1746907200000,"o":103162,"h":103162,"l":103162,"c":103162,"v":0,"usd":0}
{"ts":1746907260000,"o":103162,"h":103187.9,"l":103135,"c":103145.5,"v":476100,"usd":4.61478716}
{"ts":1746907320000,"o":103145.5,"h":103149.8,"l":103138.6,"c":103149.8,"v":267400,"usd":2.59260412}
{"ts":1746907380000,"o":103149.8,"h":103148.6,"l":103139.7,"c":103148.6,"v":31500,"usd":0.30538922}
{"ts":1746907440000,"o":103148.6,"h":103155.4,"l":103151,"c":103155.4,"v":6900,"usd":0.06688933}
{"ts":1746907500000,"o":103155.4,"h":103126.9,"l":103107.6,"c":103117.8,"v":305500,"usd":2.96260158}
{"ts":1746907560000,"o":103117.8,"h":103126.5,"l":103107.5,"c":103107.6,"v":45100,"usd":0.43735538}
{"ts":1746907620000,"o":103107.6,"h":103113.6,"l":103056.9,"c":103092.8,"v":305100,"usd":2.96007482}
{"ts":1746907680000,"o":103092.8,"h":103110,"l":103097,"c":103110,"v":51300,"usd":0.49754502}
{"ts":1746907740000,"o":103110,"h":103130,"l":103117,"c":103130,"v":10200,"usd":0.09890733}
{"ts":1746907800000,"o":103130,"h":103150,"l":103140,"c":103150,"v":55000,"usd":0.53321159}
{"ts":1746907860000,"o":103150,"h":103178.3,"l":103150,"c":103175,"v":431900,"usd":4.18611741}
{"ts":1746907920000,"o":103175,"h":103189.9,"l":103175,"c":103175,"v":149100,"usd":1.44509185}
{"ts":1746907980000,"o":103175,"h":103175,"l":103175,"c":103175,"v":7200,"usd":0.06978456}
{"ts":1746908040000,"o":103175,"h":103175.1,"l":103175.1,"c":103175.1,"v":26700,"usd":0.25878441}
{"ts":1746908100000,"o":103175.1,"h":103200,"l":103186.8,"c":103200,"v":131700,"usd":1.27625202}
{"ts":1746908160000,"o":103200,"h":103241.8,"l":103206.1,"c":103241.8,"v":146700,"usd":1.42134582}
{"ts":1746908220000,"o":103241.8,"h":103250,"l":103250,"c":103250,"v":6600,"usd":0.06392232}
{"ts":1746908280000,"o":103250,"h":103249.9,"l":103249.9,"c":103249.9,"v":32800,"usd":0.31767456}
{"ts":1746908340000,"o":103249.9,"h":103242,"l":103240,"c":103242,"v":298200,"usd":2.88841904}
{"ts":1746908400000,"o":103242,"h":103255.6,"l":103240.1,"c":103244.6,"v":188200,"usd":1.82290028}
{"ts":1746908460000,"o":103244.6,"h":103259.8,"l":103240,"c":103240,"v":80200,"usd":0.77682957}
{"ts":1746908520000,"o":103240,"h":103240,"l":103190.2,"c":103190.2,"v":661300,"usd":6.40691461}
{"ts":1746908580000,"o":103190.2,"h":103205.7,"l":103189.6,"c":103193.8,"v":129800,"usd":1.25781853}
{"ts":1746908640000,"o":103193.8,"h":103197.8,"l":103186.8,"c":103197.8,"v":117700,"usd":1.14061721}
{"ts":1746908700000,"o":103197.8,"h":103220,"l":103200,"c":103220,"v":147400,"usd":1.42814619}
{"ts":1746908760000,"o":103220,"h":103240.1,"l":103220,"c":103240.1,"v":230500,"usd":2.23276783}
{"ts":1746908820000,"o":103240.1,"h":103247.8,"l":103247.7,"c":103247.8,"v":27200,"usd":0.26344288}
{"ts":1746908880000,"o":103247.8,"h":103247.8,"l":103247.7,"c":103247.7,"v":298200,"usd":2.88818628}
{"ts":1746908940000,"o":103247.7,"h":103237.7,"l":103225,"c":103225,"v":251600,"usd":2.43739845}
{"ts":1746909000000,"o":103225,"h":103225,"l":103225,"c":103225,"v":0,"usd":0}
{"ts":1746909060000,"o":103225,"h":103220,"l":103220,"c":103220,"v":800,"usd":0.0077504}
{"ts":1746909120000,"o":103220,"h":103220,"l":103220,"c":103220,"v":4500,"usd":0.043596}
{"ts":1746909180000,"o":103220,"h":103220,"l":103220,"c":103220,"v":0,"usd":0}
{"ts":1746909240000,"o":103220,"h":103220.1,"l":103220.1,"c":103220.1,"v":100,"usd":0.0009688}
{"ts":1746909300000,"o":103220.1,"h":103220,"l":103220,"c":103220,"v":9500,"usd":0.092036}
{"ts":1746909360000,"o":103220,"h":103223.1,"l":103220.1,"c":103223.1,"v":119500,"usd":1.15771597}
{"ts":1746909420000,"o":103223.1,"h":103240.6,"l":103230.2,"c":103240,"v":114300,"usd":1.10719732}
{"ts":1746909480000,"o":103240,"h":103230.6,"l":103224.1,"c":103224.1,"v":2400,"usd":0.0232491}
{"ts":1746909540000,"o":103224.1,"h":103224.1,"l":103224.1,"c":103224.1,"v":33200,"usd":0.32163164}
{"ts":1746909600000,"o":103224.1,"h":103234,"l":103233.9,"c":103234,"v":23600,"usd":0.22860612}
{"ts":1746909660000,"o":103234,"h":103240,"l":103240,"c":103240,"v":3300,"usd":0.03196446}
{"ts":1746909720000,"o":103240,"h":103247.8,"l":103247.7,"c":103247.8,"v":83500,"usd":0.8087309}
{"ts":1746909780000,"o":103247.8,"h":103247.7,"l":103230,"c":103230.1,"v":199600,"usd":1.93324356}
{"ts":1746909840000,"o":103230.1,"h":103270,"l":103239.9,"c":103270,"v":403300,"usd":3.90594304}
{"ts":1746909900000,"o":103270,"h":103281.4,"l":103278.2,"c":103281.4,"v":139600,"usd":1.35169052}
{"ts":1746909960000,"o":103281.4,"h":103288.6,"l":103288.6,"c":103288.6,"v":1300,"usd":0.01258608}
{"ts":1746910020000,"o":103288.6,"h":103288.6,"l":103288.6,"c":103288.6,"v":0,"usd":0}
{"ts":1746910080000,"o":103288.6,"h":103288.6,"l":103288.6,"c":103288.6,"v":0,"usd":0}
{"ts":1746910140000,"o":103288.6,"h":103288.6,"l":103288.6,"c":103288.6,"v":0,"usd":0}
{"ts":1746910200000,"o":103288.6,"h":103288.6,"l":103288.6,"c":103288.6,"v":0,"usd":0}
{"ts":1746910260000,"o":103288.6,"h":103288.6,"l":103288.5,"c":103288.5,"v":1500,"usd":0.0145224}
{"ts":1746910320000,"o":103288.5,"h":103288.5,"l":103288.5,"c":103288.5,"v":0,"usd":0}
{"ts":1746910380000,"o":103288.5,"h":103288.5,"l":103288.5,"c":103288.5,"v":4100,"usd":0.03969456}
{"ts":1746910440000,"o":103288.5,"h":103288.6,"l":103288.6,"c":103288.6,"v":600,"usd":0.00580896}
{"ts":1746910500000,"o":103288.6,"h":103299.3,"l":103288.6,"c":103299.3,"v":305100,"usd":2.95368803}
{"ts":1746910560000,"o":103299.3,"h":103299.9,"l":103258.5,"c":103258.5,"v":612000,"usd":5.92454888}
{"ts":1746910620000,"o":103258.5,"h":103250.7,"l":103208.9,"c":103227.4,"v":426800,"usd":4.13383718}
{"ts":1746910680000,"o":103227.4,"h":103229.9,"l":103153.6,"c":103153.6,"v":630600,"usd":6.11136494}
{"ts":1746910740000,"o":103153.6,"h":103159.5,"l":103154.6,"c":103159.5,"v":5200,"usd":0.05040869}
{"ts":1746910800000,"o":103159.5,"h":103167.3,"l":103157.2,"c":103163.6,"v":17000,"usd":0.16479104}
{"ts":1746910860000,"o":103163.6,"h":103179.8,"l":103165.6,"c":103178.6,"v":8400,"usd":0.08142129}
{"ts":1746910920000,"o":103178.6,"h":103178.6,"l":103178.6,"c":103178.6,"v":0,"usd":0}
{"ts":1746910980000,"o":103178.6,"h":103210,"l":103180,"c":103209.9,"v":26100,"usd":0.25292831}
{"ts":1746911040000,"o":103209.9,"h":103230,"l":103200,"c":103223.5,"v":41500,"usd":0.40208545}
{"ts":1746911100000,"o":103223.5,"h":103319.8,"l":103213.6,"c":103244.9,"v":741500,"usd":7.17914629}
{"ts":1746911160000,"o":103244.9,"h":103242.4,"l":103175,"c":103175,"v":626100,"usd":6.06688502}
{"ts":1746911220000,"o":103175,"h":103189.5,"l":103160,"c":103178.1,"v":232900,"usd":2.25747814}
{"ts":1746911280000,"o":103178.1,"h":103198.1,"l":103180,"c":103188.1,"v":56300,"usd":0.54561671}
{"ts":1746911340000,"o":103188.1,"h":103243.9,"l":103184,"c":103184,"v":242700,"usd":2.35136039}
{"ts":1746911400000,"o":103184,"h":103188,"l":103168.3,"c":103188,"v":4300,"usd":0.04167867}
{"ts":1746911460000,"o":103188,"h":103185.3,"l":103160,"c":103178,"v":145100,"usd":1.40624104}
{"ts":1746911520000,"o":103178,"h":103178.1,"l":103163.6,"c":103178.1,"v":16100,"usd":0.15604771}
{"ts":1746911580000,"o":103178.1,"h":103200,"l":103184,"c":103200,"v":175300,"usd":1.69883724}
{"ts":1746911640000,"o":103200,"h":103243.5,"l":103205.9,"c":103242.5,"v":326800,"usd":3.16566627}
{"ts":1746911700000,"o":103242.5,"h":103265.5,"l":103242.6,"c":103265.4,"v":1152500,"usd":11.16112312}
{"ts":1746911760000,"o":103265.4,"h":103265.4,"l":103209,"c":103209,"v":59800,"usd":0.57921337}
{"ts":1746911820000,"o":103209,"h":103206.2,"l":103206.2,"c":103206.2,"v":200,"usd":0.00193786}
{"ts":1746911880000,"o":103206.2,"h":103206.2,"l":103206.2,"c":103206.2,"v":0,"usd":0}
{"ts":1746911940000,"o":103206.2,"h":103220,"l":103206.2,"c":103220,"v":88800,"usd":0.86038163}
{"ts":1746912000000,"o":103220,"h":103240,"l":103220,"c":103240,"v":49700,"usd":0.48143866}
{"ts":1746912060000,"o":103240,"h":103240,"l":103240,"c":103240,"v":1000,"usd":0.0096862}
{"ts":1746912120000,"o":103240,"h":103240,"l":103240,"c":103240,"v":0,"usd":0}
{"ts":1746912180000,"o":103240,"h":103240,"l":103240,"c":103240,"v":5300,"usd":0.05133686}
{"ts":1746912240000,"o":103240,"h":103240,"l":103240,"c":103240,"v":1000,"usd":0.0096862}
{"ts":1746912300000,"o":103240,"h":103240,"l":103240,"c":103240,"v":0,"usd":0}
{"ts":1746912360000,"o":103240,"h":103240,"l":103206,"c":103206.2,"v":295000,"usd":2.85788275}
{"ts":1746912420000,"o":103206.2,"h":103206.3,"l":103206.3,"c":103206.3,"v":2900,"usd":0.02809897}
{"ts":1746912480000,"o":103206.3,"h":103222.8,"l":103206.3,"c":103216.9,"v":62200,"usd":0.60265472}
{"ts":1746912540000,"o":103216.9,"h":103216.1,"l":103206,"c":103206,"v":46800,"usd":0.45346025}
{"ts":1746912600000,"o":103206,"h":103206.1,"l":103196.8,"c":103196.8,"v":89500,"usd":0.86720586}
{"ts":1746912660000,"o":103196.8,"h":103206,"l":103206,"c":103206,"v":17300,"usd":0.16762662}
{"ts":1746912720000,"o":103206,"h":103206,"l":103206,"c":103206,"v":0,"usd":0}
{"ts":1746912780000,"o":103206,"h":103207.9,"l":103206.1,"c":103207.9,"v":45600,"usd":0.44183202}
{"ts":1746912840000,"o":103207.9,"h":103226.1,"l":103216,"c":103226.1,"v":87300,"usd":0.84578669}
{"ts":1746912900000,"o":103226.1,"h":103229.9,"l":103219.5,"c":103219.5,"v":4400,"usd":0.04262744}
{"ts":1746912960000,"o":103219.5,"h":103230.6,"l":103225.1,"c":103230.6,"v":31800,"usd":0.30806523}
{"ts":1746913020000,"o":103230.6,"h":103250.9,"l":103229.1,"c":103248.2,"v":417600,"usd":4.04479461}
{"ts":1746913080000,"o":103248.2,"h":103248.2,"l":103248.2,"c":103248.2,"v":0,"usd":0}
{"ts":1746913140000,"o":103248.2,"h":103249.3,"l":103249.2,"c":103249.2,"v":50600,"usd":0.49007618}
{"ts":1746913200000,"o":103249.2,"h":103243.4,"l":103243.4,"c":103243.4,"v":100,"usd":0.00096858}
{"ts":1746913260000,"o":103243.4,"h":103265,"l":103240,"c":103262.6,"v":224500,"usd":2.1743446}
{"ts":1746913320000,"o":103262.6,"h":103262,"l":103262,"c":103262,"v":1000,"usd":0.0096841}
{"ts":1746913380000,"o":103262,"h":103262.1,"l":103262,"c":103262,"v":4600,"usd":0.04454686}
{"ts":1746913440000,"o":103262,"h":103262,"l":103239.1,"c":103249.4,"v":73300,"usd":0.70998066}
{"ts":1746913500000,"o":103249.4,"h":103354.8,"l":103259.8,"c":103354.8,"v":602100,"usd":5.82840286}
{"ts":1746913560000,"o":103354.8,"h":103435,"l":103325.4,"c":103405.1,"v":333400,"usd":3.22487268}
{"ts":1746913620000,"o":103405.1,"h":103555.4,"l":103410,"c":103555.4,"v":552300,"usd":5.33648493}
{"ts":1746913680000,"o":103555.4,"h":103555.3,"l":103398.8,"c":103483.2,"v":310800,"usd":3.00390617}
{"ts":1746913740000,"o":103483.2,"h":103489.9,"l":103400.9,"c":103423.4,"v":204000,"usd":1.9721316}
{"ts":1746913800000,"o":103423.4,"h":103497.5,"l":103430,"c":103497.5,"v":136500,"usd":1.31951485}
{"ts":1746913860000,"o":103497.5,"h":103518.6,"l":103440.9,"c":103440.9,"v":221700,"usd":2.14239184}
{"ts":1746913920000,"o":103440.9,"h":103445.7,"l":103424.6,"c":103424.6,"v":206600,"usd":1.99739903}
{"ts":1746913980000,"o":103424.6,"h":103415.1,"l":103401.7,"c":103414.9,"v":44900,"usd":0.43418046}
{"ts":1746914040000,"o":103414.9,"h":103520,"l":103429.2,"c":103520,"v":217000,"usd":2.09668701}
{"ts":1746914100000,"o":103520,"h":103542.4,"l":103520.8,"c":103542.4,"v":58200,"usd":0.56215729}
{"ts":1746914160000,"o":103542.4,"h":103727.3,"l":103537.9,"c":103657.3,"v":724700,"usd":6.99191657}
{"ts":1746914220000,"o":103657.3,"h":103643.7,"l":103564.8,"c":103637,"v":442000,"usd":4.26587768}
{"ts":1746914280000,"o":103637,"h":103776.9,"l":103640,"c":103776.4,"v":1083800,"usd":10.44985118}
{"ts":1746914340000,"o":103776.4,"h":103776.9,"l":103742.1,"c":103744.2,"v":425000,"usd":4.09617517}
{"ts":1746914400000,"o":103744.2,"h":103778.6,"l":103711.2,"c":103735.8,"v":281500,"usd":2.71324843}
{"ts":1746914460000,"o":103735.8,"h":103775.6,"l":103704.4,"c":103708.7,"v":159100,"usd":1.53396598}
{"ts":1746914520000,"o":103708.7,"h":103704,"l":103600,"c":103600,"v":156900,"usd":1.51357321}
{"ts":1746914580000,"o":103600,"h":103687.4,"l":103587.7,"c":103615.4,"v":182400,"usd":1.76019157}
{"ts":1746914640000,"o":103615.4,"h":103687.7,"l":103627.2,"c":103649.2,"v":63600,"usd":0.61356404}
{"ts":1746914700000,"o":103649.2,"h":103640.6,"l":103572.4,"c":103600,"v":233700,"usd":2.25601015}
{"ts":1746914760000,"o":103600,"h":103614.1,"l":103571.1,"c":103591.5,"v":69200,"usd":0.66796159}
{"ts":1746914820000,"o":103591.5,"h":103605.7,"l":103554,"c":103568.6,"v":80700,"usd":0.77907645}
{"ts":1746914880000,"o":103568.6,"h":103670.3,"l":103583.1,"c":103664.5,"v":116800,"usd":1.12734355}
{"ts":1746914940000,"o":103664.5,"h":103684.9,"l":103664.6,"c":103684.8,"v":30800,"usd":0.29709594}
{"ts":1746915000000,"o":103684.8,"h":103680.3,"l":103625.9,"c":103631.8,"v":47800,"usd":0.46124029}
{"ts":1746915060000,"o":103631.8,"h":103624.3,"l":103545.4,"c":103606.7,"v":226100,"usd":2.18268759}
{"ts":1746915120000,"o":103606.7,"h":103609.2,"l":103558.1,"c":103574,"v":45900,"usd":0.44317695}
{"ts":1746915180000,"o":103574,"h":103595.9,"l":103570,"c":103579.2,"v":50000,"usd":0.48270416}
{"ts":1746915240000,"o":103579.2,"h":103601.9,"l":103573.5,"c":103601.9,"v":65900,"usd":0.63622335}
{"ts":1746915300000,"o":103601.9,"h":103609.9,"l":103568.6,"c":103568.6,"v":245900,"usd":2.37388519}
{"ts":1746915360000,"o":103568.6,"h":103578.6,"l":103555.1,"c":103568.5,"v":39400,"usd":0.38041199}
{"ts":1746915420000,"o":103568.5,"h":103555,"l":103535.8,"c":103535.8,"v":41300,"usd":0.39884205}
{"ts":1746915480000,"o":103535.8,"h":103569.9,"l":103535.9,"c":103564.7,"v":76900,"usd":0.74262855}
{"ts":1746915540000,"o":103564.7,"h":103631.4,"l":103564.7,"c":103620.5,"v":332900,"usd":3.21298031}
{"ts":1746915600000,"o":103620.5,"h":103695.6,"l":103637.7,"c":103695.6,"v":109600,"usd":1.05720241}
{"ts":1746915660000,"o":103695.6,"h":103709.6,"l":103640.1,"c":103709.6,"v":136600,"usd":1.31755494}
{"ts":1746915720000,"o":103709.6,"h":103720,"l":103653.3,"c":103703.1,"v":124800,"usd":1.2038729}
{"ts":1746915780000,"o":103703.1,"h":103702.5,"l":103610.1,"c":103670.5,"v":180800,"usd":1.74386065}
{"ts":1746915840000,"o":103670.5,"h":103660,"l":103637.8,"c":103637.8,"v":115700,"usd":1.11633779}
{"ts":1746915900000,"o":103637.8,"h":103661.6,"l":103627,"c":103636.7,"v":98800,"usd":0.95326763}
{"ts":1746915960000,"o":103636.7,"h":103659.9,"l":103629.9,"c":103629.9,"v":10900,"usd":0.10516341}
{"ts":1746916020000,"o":103629.9,"h":103637.1,"l":103630,"c":103630,"v":30500,"usd":0.29431513}
{"ts":1746916080000,"o":103630,"h":103680,"l":103629.9,"c":103629.9,"v":132400,"usd":1.27725227}
{"ts":1746916140000,"o":103629.9,"h":103629.9,"l":103617.1,"c":103617.1,"v":152900,"usd":1.47549744}
{"ts":1746916200000,"o":103617.1,"h":103610,"l":103606.7,"c":103606.7,"v":1100,"usd":0.01061679}
{"ts":1746916260000,"o":103606.7,"h":103660,"l":103603.5,"c":103660,"v":51500,"usd":0.49705191}
{"ts":1746916320000,"o":103660,"h":103670,"l":103664.5,"c":103670,"v":13600,"usd":0.1311923}
{"ts":1746916380000,"o":103670,"h":103680,"l":103674.6,"c":103680,"v":13300,"usd":0.12828643}
{"ts":1746916440000,"o":103680,"h":103684.8,"l":103684.8,"c":103684.8,"v":26900,"usd":0.25943974}
{"ts":1746916500000,"o":103684.8,"h":103689.9,"l":103689.9,"c":103689.9,"v":2100,"usd":0.02025261}
{"ts":1746916560000,"o":103689.9,"h":103719.3,"l":103659.9,"c":103669.7,"v":349400,"usd":3.3694462}
{"ts":1746916620000,"o":103669.7,"h":103712.3,"l":103673.8,"c":103712.3,"v":50100,"usd":0.48318982}
{"ts":1746916680000,"o":103712.3,"h":103699.7,"l":103671.4,"c":103692,"v":20100,"usd":0.19387056}
{"ts":1746916740000,"o":103692,"h":103809.7,"l":103700,"c":103779.6,"v":378800,"usd":3.6506233}
{"ts":1746916800000,"o":103779.6,"h":103773.8,"l":103724.5,"c":103724.5,"v":246800,"usd":2.37909923}
{"ts":1746916860000,"o":103724.5,"h":103734.4,"l":103699.9,"c":103699.9,"v":119200,"usd":1.14946264}
{"ts":1746916920000,"o":103699.9,"h":103696,"l":103612.1,"c":103640,"v":130100,"usd":1.25558256}
{"ts":1746916980000,"o":103640,"h":103678.4,"l":103629.9,"c":103678.4,"v":37000,"usd":0.35702917}
{"ts":1746917040000,"o":103678.4,"h":103670,"l":103650.8,"c":103670,"v":10800,"usd":0.10418891}
{"ts":1746917100000,"o":103670,"h":103668.4,"l":103630.1,"c":103630.1,"v":34000,"usd":0.32798938}
{"ts":1746917160000,"o":103630.1,"h":103635.1,"l":103585.1,"c":103620.1,"v":59300,"usd":0.57236866}
{"ts":1746917220000,"o":103620.1,"h":103635.1,"l":103618.2,"c":103618.2,"v":104900,"usd":1.01230566}
{"ts":1746917280000,"o":103618.2,"h":103603.3,"l":103571.4,"c":103591.5,"v":33000,"usd":0.31858086}
{"ts":1746917340000,"o":103591.5,"h":103627.6,"l":103567.6,"c":103627.6,"v":130600,"usd":1.26043054}
{"ts":1746917400000,"o":103627.6,"h":103647.5,"l":103621.9,"c":103621.9,"v":414900,"usd":4.00364127}
{"ts":1746917460000,"o":103621.9,"h":103631,"l":103578.2,"c":103588.3,"v":813900,"usd":7.85677288}
{"ts":1746917520000,"o":103588.3,"h":103598.2,"l":103582.8,"c":103598.1,"v":16400,"usd":0.15832272}
{"ts":1746917580000,"o":103598.1,"h":103618.3,"l":103587.7,"c":103618.3,"v":21400,"usd":0.20658236}
{"ts":1746917640000,"o":103618.3,"h":103660,"l":103618.3,"c":103660,"v":65300,"usd":0.63013748}
{"ts":1746917700000,"o":103660,"h":103669.9,"l":103639.9,"c":103639.9,"v":32800,"usd":0.31642303}
{"ts":1746917760000,"o":103639.9,"h":103700,"l":103636.9,"c":103700,"v":135400,"usd":1.30642104}
{"ts":1746917820000,"o":103700,"h":103699.9,"l":103680.7,"c":103687.2,"v":34700,"usd":0.3346522}
{"ts":1746917880000,"o":103687.2,"h":103687.1,"l":103619.9,"c":103619.9,"v":108600,"usd":1.04791484}
{"ts":1746917940000,"o":103619.9,"h":103640.7,"l":103581,"c":103581,"v":50300,"usd":0.48548762}
{"ts":1746918000000,"o":103581,"h":103580.2,"l":103559.3,"c":103566.4,"v":199500,"usd":1.92627672}
{"ts":1746918060000,"o":103566.4,"h":103619.7,"l":103566.5,"c":103596.4,"v":8100,"usd":0.07819094}
{"ts":1746918120000,"o":103596.4,"h":103602.9,"l":103570.8,"c":103592.9,"v":31000,"usd":0.29929911}
{"ts":1746918180000,"o":103592.9,"h":103670,"l":103582.9,"c":103622.7,"v":62700,"usd":0.60486417}
{"ts":1746918240000,"o":103622.7,"h":103620,"l":103579.9,"c":103579.9,"v":8000,"usd":0.07722934}
{"ts":1746918300000,"o":103579.9,"h":103585,"l":103569.8,"c":103569.8,"v":23500,"usd":0.22688867}
{"ts":1746918360000,"o":103569.8,"h":103561.3,"l":103535.8,"c":103535.9,"v":15900,"usd":0.15354691}
{"ts":1746918420000,"o":103535.9,"h":103620,"l":103535.9,"c":103611.9,"v":39400,"usd":0.38044058}
{"ts":1746918480000,"o":103611.9,"h":103656.3,"l":103599.9,"c":103656.3,"v":22200,"usd":0.21423961}
{"ts":1746918540000,"o":103656.3,"h":103677.5,"l":103656.3,"c":103670.1,"v":317200,"usd":3.05985791}
{"ts":1746918600000,"o":103670.1,"h":103699.9,"l":103660,"c":103660,"v":16500,"usd":0.15913212}
{"ts":1746918660000,"o":103660,"h":103696.2,"l":103640.9,"c":103684.5,"v":176800,"usd":1.70547019}
{"ts":1746918720000,"o":103684.5,"h":103700,"l":103663.4,"c":103670.1,"v":31100,"usd":0.29993626}
{"ts":1746918780000,"o":103670.1,"h":103798.8,"l":103649.9,"c":103783.2,"v":200100,"usd":1.92833911}
{"ts":1746918840000,"o":103783.2,"h":103865.3,"l":103783.2,"c":103830.4,"v":392700,"usd":3.78158474}
{"ts":1746918900000,"o":103830.4,"h":103959.8,"l":103822.3,"c":103959.8,"v":762600,"usd":7.33827407}
{"ts":1746918960000,"o":103959.8,"h":104432.9,"l":103955.1,"c":104419.9,"v":6145400,"usd":58.9555334}
{"ts":1746919020000,"o":104419.9,"h":104664.6,"l":104405.8,"c":104590,"v":11753000,"usd":112.46828785}
{"ts":1746919080000,"o":104590,"h":104831,"l":104515.9,"c":104792.7,"v":1703800,"usd":16.26662666}
{"ts":1746919140000,"o":104792.7,"h":104824.5,"l":104655.8,"c":104727.4,"v":1418700,"usd":13.5464161}
{"ts":1746919200000,"o":104727.4,"h":104875.3,"l":104700.4,"c":104700.4,"v":676300,"usd":6.45435493}
{"ts":1746919260000,"o":104700.4,"h":104726.2,"l":104446.2,"c":104587.3,"v":788700,"usd":7.54291521}
{"ts":1746919320000,"o":104587.3,"h":104555.9,"l":104386.3,"c":104428.8,"v":586600,"usd":5.6169873}
{"ts":1746919380000,"o":104428.8,"h":104640,"l":104404.2,"c":104634.3,"v":261300,"usd":2.50002966}
{"ts":1746919440000,"o":104634.3,"h":104875.1,"l":104633.2,"c":104875.1,"v":793600,"usd":7.57195815}
{"ts":1746919500000,"o":104875.1,"h":104979.4,"l":104769,"c":104954.2,"v":1345100,"usd":12.82396427}
{"ts":1746919560000,"o":104954.2,"h":104974,"l":104763.2,"c":104800,"v":789800,"usd":7.5292451}
{"ts":1746919620000,"o":104800,"h":104829.1,"l":104635.1,"c":104704.4,"v":648200,"usd":6.19025456}
{"ts":1746919680000,"o":104704.4,"h":104810,"l":104671.1,"c":104809.6,"v":358800,"usd":3.42612118}
{"ts":1746919740000,"o":104809.6,"h":104921.8,"l":104748,"c":104838.6,"v":1862700,"usd":17.77236432}
{"ts":1746919800000,"o":104838.6,"h":104900,"l":104779.9,"c":104787,"v":196900,"usd":1.87829728}
{"ts":1746919860000,"o":104787,"h":104829.4,"l":104600,"c":104600,"v":775900,"usd":7.40962455}
{"ts":1746919920000,"o":104600,"h":104711.2,"l":104423.1,"c":104423.1,"v":479600,"usd":4.58656464}
{"ts":1746919980000,"o":104423.1,"h":104499.9,"l":104360,"c":104408.5,"v":571800,"usd":5.47545473}
{"ts":1746920040000,"o":104408.5,"h":104420.7,"l":104258.3,"c":104335.6,"v":672400,"usd":6.44611128}
{"ts":1746920100000,"o":104335.6,"h":104420,"l":104325.3,"c":104413.8,"v":48000,"usd":0.45995841}
{"ts":1746920160000,"o":104413.8,"h":104429.9,"l":104332,"c":104429.9,"v":1241300,"usd":11.89433144}
{"ts":1746920220000,"o":104429.9,"h":104489.7,"l":104424.6,"c":104462.3,"v":300200,"usd":2.8736441}
{"ts":1746920280000,"o":104462.3,"h":104573.8,"l":104430,"c":104430,"v":469500,"usd":4.49152157}
{"ts":1746920340000,"o":104430,"h":104479.1,"l":104384.6,"c":104460.2,"v":353200,"usd":3.3824388}
{"ts":1746920400000,"o":104460.2,"h":104514,"l":104460.1,"c":104514,"v":93600,"usd":0.89571021}
{"ts":1746920460000,"o":104514,"h":104520,"l":104474.8,"c":104491.4,"v":250300,"usd":2.39505671}
{"ts":1746920520000,"o":104491.4,"h":104506.3,"l":104442.3,"c":104498.6,"v":63800,"usd":0.61074921}
{"ts":1746920580000,"o":104498.6,"h":104496.5,"l":104354.1,"c":104393.8,"v":312400,"usd":2.9919496}
{"ts":1746920640000,"o":104393.8,"h":104390,"l":104373.2,"c":104388.4,"v":20700,"usd":0.19832275}
{"ts":1746920700000,"o":104388.4,"h":104388.5,"l":104385,"c":104385,"v":144700,"usd":1.38616818}
{"ts":1746920760000,"o":104385,"h":104439.9,"l":104343.8,"c":104364.1,"v":195100,"usd":1.86864371}
{"ts":1746920820000,"o":104364.1,"h":104410.5,"l":104340.1,"c":104367.7,"v":105900,"usd":1.01474889}
{"ts":1746920880000,"o":104367.7,"h":104539.9,"l":104367.7,"c":104534.7,"v":547800,"usd":5.24492533}
{"ts":1746920940000,"o":104534.7,"h":104648.3,"l":104532.6,"c":104623.8,"v":295000,"usd":2.8208608}
{"ts":1746921000000,"o":104623.8,"h":104595.4,"l":104549,"c":104565.3,"v":32100,"usd":0.30697983}
{"ts":1746921060000,"o":104565.3,"h":104644.9,"l":104565.1,"c":104600,"v":228600,"usd":2.18532197}
{"ts":1746921120000,"o":104600,"h":104605.5,"l":104575.8,"c":104579.3,"v":212500,"usd":2.03192419}
{"ts":1746921180000,"o":104579.3,"h":104610,"l":104577.5,"c":104610,"v":230500,"usd":2.20365746}
{"ts":1746921240000,"o":104610,"h":104648.7,"l":104612,"c":104640,"v":135000,"usd":1.29007313}
{"ts":1746921300000,"o":104640,"h":104700,"l":104649.9,"c":104700,"v":318000,"usd":3.03769062}
{"ts":1746921360000,"o":104700,"h":104725.4,"l":104670.1,"c":104690.1,"v":86900,"usd":0.83008507}
{"ts":1746921420000,"o":104690.1,"h":104779.1,"l":104670.5,"c":104761.2,"v":469600,"usd":4.48334537}
{"ts":1746921480000,"o":104761.2,"h":104754.1,"l":104703.3,"c":104746.2,"v":159900,"usd":1.52664168}
{"ts":1746921540000,"o":104746.2,"h":104720,"l":104612.4,"c":104650.1,"v":333000,"usd":3.18087857}
{"ts":1746921600000,"o":104650.1,"h":104791,"l":104666,"c":104784.1,"v":383100,"usd":3.65814773}
{"ts":1746921660000,"o":104784.1,"h":104849.9,"l":104640.2,"c":104640.2,"v":342400,"usd":3.268182}
{"ts":1746921720000,"o":104640.2,"h":104785.3,"l":104634.7,"c":104700,"v":163500,"usd":1.56182172}
{"ts":1746921780000,"o":104700,"h":104849.7,"l":104646.3,"c":104849.7,"v":386600,"usd":3.68792738}
{"ts":1746921840000,"o":104849.7,"h":104899.4,"l":104818.6,"c":104881,"v":229400,"usd":2.1876903}
{"ts":1746921900000,"o":104881,"h":104920,"l":104831.7,"c":104842.1,"v":285900,"usd":2.72545577}
{"ts":1746921960000,"o":104842.1,"h":104939.9,"l":104814.4,"c":104920.3,"v":334800,"usd":3.19257492}
{"ts":1746922020000,"o":104920.3,"h":104920.5,"l":104742.9,"c":104905.2,"v":552900,"usd":5.27402847}
{"ts":1746922080000,"o":104905.2,"h":104930.1,"l":104855.2,"c":104883.1,"v":106300,"usd":1.01352915}
{"ts":1746922140000,"o":104883.1,"h":104892,"l":104846.1,"c":104855.1,"v":244900,"usd":2.33500915}
{"ts":1746922200000,"o":104855.1,"h":104891.9,"l":104750.4,"c":104794.9,"v":99800,"usd":0.95223422}
{"ts":1746922260000,"o":104794.9,"h":104795,"l":104668.6,"c":104794.5,"v":756500,"usd":7.22226323}
{"ts":1746922320000,"o":104794.5,"h":104782.9,"l":104600,"c":104600,"v":76200,"usd":0.72786575}
{"ts":1746922380000,"o":104600,"h":104710,"l":104593.9,"c":104710,"v":166200,"usd":1.58775634}
{"ts":1746922440000,"o":104710,"h":104720,"l":104655.4,"c":104700,"v":119500,"usd":1.14147913}
{"ts":1746922500000,"o":104700,"h":104658.5,"l":104603.5,"c":104603.5,"v":7100,"usd":0.06786541}
{"ts":1746922560000,"o":104603.5,"h":104640.6,"l":104534,"c":104534,"v":181800,"usd":1.7384595}
{"ts":1746922620000,"o":104534,"h":104600,"l":104352.4,"c":104352.4,"v":333300,"usd":3.19021837}
{"ts":1746922680000,"o":104352.4,"h":104421.5,"l":104290,"c":104397.3,"v":662400,"usd":6.34742218}
{"ts":1746922740000,"o":104397.3,"h":104495.2,"l":104400.9,"c":104468.4,"v":172100,"usd":1.64793136}
{"ts":1746922800000,"o":104468.4,"h":104486.5,"l":104352.3,"c":104440,"v":342000,"usd":3.27557684}
{"ts":1746922860000,"o":104440,"h":104464.6,"l":104343.8,"c":104385.6,"v":125700,"usd":1.20372987}
{"ts":1746922920000,"o":104385.6,"h":104464.3,"l":104327.9,"c":104439.2,"v":306200,"usd":2.93249912}
{"ts":1746922980000,"o":104439.2,"h":104494.1,"l":104440.1,"c":104475.5,"v":173300,"usd":1.6589071}
{"ts":1746923040000,"o":104475.5,"h":104548.9,"l":104475.5,"c":104532.6,"v":461100,"usd":4.41260936}
{"ts":1746923100000,"o":104532.6,"h":104540,"l":104480,"c":104480,"v":203900,"usd":1.95134085}
{"ts":1746923160000,"o":104480,"h":104477.8,"l":104345.8,"c":104359.2,"v":151200,"usd":1.44811842}
{"ts":1746923220000,"o":104359.2,"h":104384.8,"l":104328,"c":104372.4,"v":414000,"usd":3.96679738}
{"ts":1746923280000,"o":104372.4,"h":104361.1,"l":104126,"c":104162.8,"v":876400,"usd":8.40545221}
{"ts":1746923340000,"o":104162.8,"h":104179.9,"l":104108.1,"c":104135,"v":346200,"usd":3.32435816}
{"ts":1746923400000,"o":104135,"h":104136.3,"l":103888.1,"c":103904.4,"v":598300,"usd":5.75267495}
{"ts":1746923460000,"o":103904.4,"h":104188.5,"l":103907.4,"c":104147.4,"v":254600,"usd":2.44654925}
{"ts":1746923520000,"o":104147.4,"h":104192.4,"l":104088.3,"c":104088.3,"v":49800,"usd":0.47818228}
{"ts":1746923580000,"o":104088.3,"h":104228.2,"l":104090.3,"c":104228.2,"v":63200,"usd":0.60691969}
{"ts":1746923640000,"o":104228.2,"h":104259.9,"l":104188.1,"c":104214.5,"v":118400,"usd":1.13597474}
{"ts":1746923700000,"o":104214.5,"h":104250,"l":104214.3,"c":104249.8,"v":132300,"usd":1.26924456}
{"ts":1746923760000,"o":104249.8,"h":104297.1,"l":104241.3,"c":104283.1,"v":20600,"usd":0.19753611}
{"ts":1746923820000,"o":104283.1,"h":104320,"l":104283,"c":104320,"v":52100,"usd":0.49955047}
{"ts":1746923880000,"o":104320,"h":104310.1,"l":104297.9,"c":104306.8,"v":9300,"usd":0.08915773}
{"ts":1746923940000,"o":104306.8,"h":104322.2,"l":104119.7,"c":104169.9,"v":326600,"usd":3.13390326}
{"ts":1746924000000,"o":104169.9,"h":104179.3,"l":104100,"c":104100,"v":27700,"usd":0.26599274}
{"ts":1746924060000,"o":104100,"h":104220.2,"l":104100,"c":104220.2,"v":43800,"usd":0.42043374}
{"ts":1746924120000,"o":104220.2,"h":104239.9,"l":104213.1,"c":104237.9,"v":31000,"usd":0.2974124}
{"ts":1746924180000,"o":104237.9,"h":104322.1,"l":104226.4,"c":104322.1,"v":461600,"usd":4.4252864}
{"ts":1746924240000,"o":104322.1,"h":104380.9,"l":104322.1,"c":104362.4,"v":320100,"usd":3.06746158}
{"ts":1746924300000,"o":104362.4,"h":104395.3,"l":104382,"c":104383.1,"v":34400,"usd":0.32954949}
{"ts":1746924360000,"o":104383.1,"h":104461,"l":104383.2,"c":104420,"v":72000,"usd":0.6895866}
{"ts":1746924420000,"o":104420,"h":104474.5,"l":104423.2,"c":104463.7,"v":72900,"usd":0.69792264}
{"ts":1746924480000,"o":104463.7,"h":104498.6,"l":104452.8,"c":104498.6,"v":76300,"usd":0.73031878}
{"ts":1746924540000,"o":104498.6,"h":104519.9,"l":104465.7,"c":104505.9,"v":157200,"usd":1.50434886}
{"ts":1746924600000,"o":104505.9,"h":104531.5,"l":104487.7,"c":104531.5,"v":19100,"usd":0.18273928}
{"ts":1746924660000,"o":104531.5,"h":104540,"l":104539.9,"c":104539.9,"v":19500,"usd":0.18653115}
{"ts":1746924720000,"o":104539.9,"h":104539.9,"l":104455.4,"c":104455.4,"v":80400,"usd":0.76943778}
{"ts":1746924780000,"o":104455.4,"h":104472.1,"l":104368.8,"c":104395.4,"v":204600,"usd":1.95956007}
{"ts":1746924840000,"o":104395.4,"h":104552.7,"l":104396.1,"c":104443.1,"v":1172300,"usd":11.21990628}
{"ts":1746924900000,"o":104443.1,"h":104452.3,"l":104370.1,"c":104370.2,"v":94800,"usd":0.90813686}
{"ts":1746924960000,"o":104370.2,"h":104419.2,"l":104345,"c":104389.9,"v":161800,"usd":1.55011992}
{"ts":1746925020000,"o":104389.9,"h":104431.8,"l":104388.8,"c":104417.2,"v":339200,"usd":3.24860422}
{"ts":1746925080000,"o":104417.2,"h":104415.6,"l":104351.6,"c":104351.6,"v":37400,"usd":0.3582786}
{"ts":1746925140000,"o":104351.6,"h":104360,"l":104330.1,"c":104360,"v":29800,"usd":0.28560641}
{"ts":1746925200000,"o":104360,"h":104399.3,"l":104366.3,"c":104399.3,"v":133900,"usd":1.28262589}
{"ts":1746925260000,"o":104399.3,"h":104390,"l":104244.5,"c":104244.5,"v":875800,"usd":8.39522569}
{"ts":1746925320000,"o":104244.5,"h":104243.8,"l":104144.6,"c":104144.6,"v":113600,"usd":1.09026169}
{"ts":1746925380000,"o":104144.6,"h":104153.3,"l":104130,"c":104130,"v":52600,"usd":0.50507396}
{"ts":1746925440000,"o":104130,"h":104184.1,"l":104100.2,"c":104184.1,"v":143000,"usd":1.3733869}
{"ts":1746925500000,"o":104184.1,"h":104265.8,"l":104163.4,"c":104243.9,"v":35100,"usd":0.33675175}
{"ts":1746925560000,"o":104243.9,"h":104286.2,"l":104251.8,"c":104286.2,"v":18800,"usd":0.18030502}
{"ts":1746925620000,"o":104286.2,"h":104300,"l":104246.8,"c":104246.8,"v":74800,"usd":0.71726604}
{"ts":1746925680000,"o":104246.8,"h":104330,"l":104241.6,"c":104330,"v":59200,"usd":0.56760484}
{"ts":1746925740000,"o":104330,"h":104343.5,"l":104340,"c":104343.5,"v":300,"usd":0.00287519}
{"ts":1746925800000,"o":104343.5,"h":104389,"l":104340.7,"c":104359.3,"v":179900,"usd":1.72364474}
{"ts":1746925860000,"o":104359.3,"h":104377.5,"l":104334.1,"c":104353.3,"v":13600,"usd":0.13033132}
{"ts":1746925920000,"o":104353.3,"h":104410.9,"l":104346,"c":104403.1,"v":195700,"usd":1.87454964}
{"ts":1746925980000,"o":104403.1,"h":104450,"l":104400.1,"c":104450,"v":97600,"usd":0.93445744}
{"ts":1746926040000,"o":104450,"h":104500,"l":104449.9,"c":104452.2,"v":496500,"usd":4.75327087}
{"ts":1746926100000,"o":104452.2,"h":104475.3,"l":104449.5,"c":104475.3,"v":15700,"usd":0.15028127}
{"ts":1746926160000,"o":104475.3,"h":104469.9,"l":104420.1,"c":104448.4,"v":79800,"usd":0.76405678}
{"ts":1746926220000,"o":104448.4,"h":104420,"l":104382.4,"c":104400.2,"v":49000,"usd":0.46932756}
{"ts":1746926280000,"o":104400.2,"h":104413.5,"l":104278.5,"c":104302.3,"v":93600,"usd":0.89718667}
{"ts":1746926340000,"o":104302.3,"h":104398.2,"l":104319,"c":104342.4,"v":155600,"usd":1.49076334}
{"ts":1746926400000,"o":104342.4,"h":104348.6,"l":104305.8,"c":104305.8,"v":60900,"usd":0.58373715}
{"ts":1746926460000,"o":104305.8,"h":104420,"l":104318.8,"c":104420,"v":153500,"usd":1.47062442}
{"ts":1746926520000,"o":104420,"h":104429.9,"l":104390,"c":104390,"v":63500,"usd":0.60819514}
{"ts":1746926580000,"o":104390,"h":104380.7,"l":104320.1,"c":104360.4,"v":51700,"usd":0.4954229}
{"ts":1746926640000,"o":104360.4,"h":104353.9,"l":104353.8,"c":104353.8,"v":14600,"usd":0.13990888}
{"ts":1746926700000,"o":104353.8,"h":104320,"l":104197.9,"c":104245,"v":601700,"usd":5.77065595}
{"ts":1746926760000,"o":104245,"h":104370,"l":104247.8,"c":104370,"v":55000,"usd":0.52722243}
{"ts":1746926820000,"o":104370,"h":104389.1,"l":104281.3,"c":104281.3,"v":97800,"usd":0.93710691}
{"ts":1746926880000,"o":104281.3,"h":104374.7,"l":104285.6,"c":104360.9,"v":77200,"usd":0.7398206}
{"ts":1746926940000,"o":104360.9,"h":104379.9,"l":104349.3,"c":104379.9,"v":195900,"usd":1.87724257}
{"ts":1746927000000,"o":104379.9,"h":104379.9,"l":104361.3,"c":104361.3,"v":33600,"usd":0.32190994}
{"ts":1746927060000,"o":104361.3,"h":104361.3,"l":104293.2,"c":104293.2,"v":150200,"usd":1.43942284}
{"ts":1746927120000,"o":104293.2,"h":104286.4,"l":104249.2,"c":104260,"v":48900,"usd":0.46897277}
{"ts":1746927180000,"o":104260,"h":104353.6,"l":104270.5,"c":104353.6,"v":62800,"usd":0.60203148}
{"ts":1746927240000,"o":104353.6,"h":104425.7,"l":104353.6,"c":104425.7,"v":489200,"usd":4.68632805}
{"ts":1746927300000,"o":104425.7,"h":104458.2,"l":104425.6,"c":104425.6,"v":178400,"usd":1.70797114}
{"ts":1746927360000,"o":104425.6,"h":104466.3,"l":104425.7,"c":104466.3,"v":42400,"usd":0.40596679}
{"ts":1746927420000,"o":104466.3,"h":104461.4,"l":104300,"c":104338,"v":201900,"usd":1.93403002}
{"ts":1746927480000,"o":104338,"h":104411.9,"l":104330.3,"c":104411.9,"v":243100,"usd":2.3289975}
{"ts":1746927540000,"o":104411.9,"h":104457.1,"l":104396,"c":104396,"v":21800,"usd":0.20871866}
{"ts":1746927600000,"o":104396,"h":104430,"l":104390.3,"c":104430,"v":53400,"usd":0.51149404}
{"ts":1746927660000,"o":104430,"h":104440,"l":104375.6,"c":104375.6,"v":22900,"usd":0.21927967}
{"ts":1746927720000,"o":104375.6,"h":104394.1,"l":104334.8,"c":104334.8,"v":266900,"usd":2.55775786}
{"ts":1746927780000,"o":104334.8,"h":104350,"l":104258.9,"c":104350,"v":493700,"usd":4.73353133}
{"ts":1746927840000,"o":104350,"h":104370,"l":104336.7,"c":104370,"v":35100,"usd":0.33635172}
{"ts":1746927900000,"o":104370,"h":104395,"l":104370,"c":104383.3,"v":38800,"usd":0.3716827}
{"ts":1746927960000,"o":104383.3,"h":104383.3,"l":104305.2,"c":104316.6,"v":166200,"usd":1.59297332}
{"ts":1746928020000,"o":104316.6,"h":104329.8,"l":104233.6,"c":104259.9,"v":84300,"usd":0.80845847}
{"ts":1746928080000,"o":104259.9,"h":104259.9,"l":104209.8,"c":104241.8,"v":103700,"usd":0.99480584}
{"ts":1746928140000,"o":104241.8,"h":104241.8,"l":104222,"c":104234.9,"v":171300,"usd":1.64334456}
{"ts":1746928200000,"o":104234.9,"h":104227.6,"l":104200.1,"c":104220.1,"v":58600,"usd":0.56229825}
{"ts":1746928260000,"o":104220.1,"h":104252.2,"l":104145.1,"c":104180,"v":319400,"usd":3.06596925}
{"ts":1746928320000,"o":104180,"h":104163.7,"l":103950.5,"c":104014.3,"v":413400,"usd":3.97421295}
{"ts":1746928380000,"o":104014.3,"h":104031.1,"l":103950.4,"c":103950.4,"v":89100,"usd":0.85662099}
{"ts":1746928440000,"o":103950.4,"h":104009.6,"l":103843,"c":104009.6,"v":1166600,"usd":11.22891895}
{"ts":1746928500000,"o":104009.6,"h":104077.4,"l":104013.4,"c":104077.4,"v":167500,"usd":1.6097808}
{"ts":1746928560000,"o":104077.4,"h":104087,"l":103985.8,"c":104040,"v":174000,"usd":1.67225224}
{"ts":1746928620000,"o":104040,"h":104031.9,"l":103989.5,"c":104020,"v":325600,"usd":3.13050865}
{"ts":1746928680000,"o":104020,"h":104037.8,"l":103974.9,"c":103988.2,"v":108100,"usd":1.03949512}
{"ts":1746928740000,"o":103988.2,"h":104064.2,"l":103967.2,"c":104056.1,"v":110500,"usd":1.06250539}
{"ts":1746928800000,"o":104056.1,"h":104109.9,"l":104064.3,"c":104100.5,"v":487500,"usd":4.68352986}
{"ts":1746928860000,"o":104100.5,"h":104119.9,"l":104040,"c":104040,"v":45200,"usd":0.43418451}
{"ts":1746928920000,"o":104040,"h":104060.6,"l":104023,"c":104049.5,"v":24900,"usd":0.23930473}
{"ts":1746928980000,"o":104049.5,"h":104045.9,"l":103990,"c":103996.4,"v":81100,"usd":0.77958467}
{"ts":1746929040000,"o":103996.4,"h":104020,"l":103942.9,"c":103963.4,"v":514600,"usd":4.949507}
{"ts":1746929100000,"o":103963.4,"h":103970.1,"l":103917.7,"c":103933.2,"v":117500,"usd":1.13040702}
{"ts":1746929160000,"o":103933.2,"h":103934.1,"l":103870,"c":103874.5,"v":225900,"usd":2.17444243}
{"ts":1746929220000,"o":103874.5,"h":103959.7,"l":103877.5,"c":103936.6,"v":267900,"usd":2.57838171}
{"ts":1746929280000,"o":103936.6,"h":104025.7,"l":103930,"c":104005,"v":145500,"usd":1.39945976}
{"ts":1746929340000,"o":104005,"h":104016.9,"l":103900,"c":103989,"v":963000,"usd":9.26355787}
{"ts":1746929400000,"o":103989,"h":104004.9,"l":103928.7,"c":103974.8,"v":139400,"usd":1.34091312}
{"ts":1746929460000,"o":103974.8,"h":104049.9,"l":103980,"c":104040.7,"v":511400,"usd":4.91635478}
{"ts":1746929520000,"o":104040.7,"h":104049.9,"l":104000.2,"c":104045.1,"v":282900,"usd":2.71915987}
{"ts":1746929580000,"o":104045.1,"h":104036.3,"l":103990.2,"c":104003.5,"v":30700,"usd":0.29517197}
{"ts":1746929640000,"o":104003.5,"h":103990.1,"l":103967.4,"c":103979.5,"v":47800,"usd":0.45971127}
{"ts":1746929700000,"o":103979.5,"h":103990,"l":103969.8,"c":103990,"v":60700,"usd":0.58374975}
{"ts":1746929760000,"o":103990,"h":104085.7,"l":104000,"c":104070,"v":178500,"usd":1.71566713}
{"ts":1746929820000,"o":104070,"h":104060.4,"l":104050,"c":104050,"v":47700,"usd":0.45840954}
{"ts":1746929880000,"o":104050,"h":104070.1,"l":104032.4,"c":104054.8,"v":346300,"usd":3.32795751}
{"ts":1746929940000,"o":104054.8,"h":104060,"l":104029.4,"c":104060,"v":24700,"usd":0.23742367}
{"ts":1746930000000,"o":104060,"h":104089.7,"l":104067.9,"c":104089.7,"v":136000,"usd":1.3068005}
{"ts":1746930060000,"o":104089.7,"h":104155.4,"l":104089.7,"c":104152.4,"v":600500,"usd":5.7682846}
{"ts":1746930120000,"o":104152.4,"h":104180,"l":104150,"c":104180,"v":8300,"usd":0.07968646}
{"ts":1746930180000,"o":104180,"h":104189.6,"l":104160,"c":104189.6,"v":91500,"usd":0.87827982}
{"ts":1746930240000,"o":104189.6,"h":104228.5,"l":104178.7,"c":104228.5,"v":275000,"usd":2.63932456}
{"ts":1746930300000,"o":104228.5,"h":104229.9,"l":104200.4,"c":104216.5,"v":68200,"usd":0.65438844}
{"ts":1746930360000,"o":104216.5,"h":104202.2,"l":104150.1,"c":104180,"v":10500,"usd":0.10079166}
{"ts":1746930420000,"o":104180,"h":104194,"l":104186.1,"c":104194,"v":14500,"usd":0.13916398}
{"ts":1746930480000,"o":104194,"h":104218.2,"l":104186.9,"c":104192.6,"v":80800,"usd":0.7754939}
{"ts":1746930540000,"o":104192.6,"h":104192.5,"l":104160,"c":104160,"v":51700,"usd":0.4961979}
{"ts":1746930600000,"o":104160,"h":104153,"l":104106.1,"c":104124.5,"v":203700,"usd":1.95633332}
{"ts":1746930660000,"o":104124.5,"h":104106,"l":104040.1,"c":104095.9,"v":119800,"usd":1.1513209}
{"ts":1746930720000,"o":104095.9,"h":104140,"l":104071.7,"c":104140,"v":168800,"usd":1.62118698}
{"ts":1746930780000,"o":104140,"h":104209.9,"l":104151.1,"c":104209.9,"v":43400,"usd":0.41651544}
{"ts":1746930840000,"o":104209.9,"h":104249.4,"l":104209.1,"c":104217.8,"v":84900,"usd":0.81460444}
{"ts":1746930900000,"o":104217.8,"h":104248.5,"l":104215.5,"c":104215.5,"v":93000,"usd":0.89226809}
{"ts":1746930960000,"o":104215.5,"h":104215.4,"l":104164.4,"c":104184.3,"v":40400,"usd":0.3877146}
{"ts":1746931020000,"o":104184.3,"h":104213.2,"l":104193.3,"c":104213.2,"v":53000,"usd":0.50859501}
{"ts":1746931080000,"o":104213.2,"h":104224.1,"l":104209.5,"c":104224.1,"v":37300,"usd":0.35792694}
{"ts":1746931140000,"o":104224.1,"h":104246.7,"l":104213.2,"c":104213.2,"v":182000,"usd":1.74597824}
{"ts":1746931200000,"o":104213.2,"h":104200,"l":104177.6,"c":104177.6,"v":8200,"usd":0.07870627}
{"ts":1746931260000,"o":104177.6,"h":104190.3,"l":104177.6,"c":104190.3,"v":142100,"usd":1.36399552}
{"ts":1746931320000,"o":104190.3,"h":104217.1,"l":104188.4,"c":104188.4,"v":82700,"usd":0.79357273}
{"ts":1746931380000,"o":104188.4,"h":104188.2,"l":104173.8,"c":104173.8,"v":129400,"usd":1.24206493}
{"ts":1746931440000,"o":104173.8,"h":104168.8,"l":104037.9,"c":104037.9,"v":71300,"usd":0.68488946}
{"ts":1746931500000,"o":104037.9,"h":104040,"l":103991.2,"c":104024.6,"v":142600,"usd":1.37104992}
{"ts":1746931560000,"o":104024.6,"h":104024.6,"l":103966.3,"c":104010,"v":1041800,"usd":10.01959058}
{"ts":1746931620000,"o":104010,"h":104060,"l":103997.2,"c":104060,"v":74600,"usd":0.71716235}
{"ts":1746931680000,"o":104060,"h":104078.6,"l":104055,"c":104078.2,"v":31800,"usd":0.30554484}
{"ts":1746931740000,"o":104078.2,"h":104100,"l":104030,"c":104030,"v":58700,"usd":0.56397958}
{"ts":1746931800000,"o":104030,"h":104024.3,"l":103980.1,"c":103980.1,"v":128300,"usd":1.23383542}
{"ts":1746931860000,"o":103980.1,"h":103980,"l":103831.7,"c":103873.7,"v":433400,"usd":4.17138283}
{"ts":1746931920000,"o":103873.7,"h":103883.4,"l":103754.3,"c":103754.6,"v":553800,"usd":5.33564838}
{"ts":1746931980000,"o":103754.6,"h":103799.9,"l":103660,"c":103731.6,"v":686100,"usd":6.61479572}
{"ts":1746932040000,"o":103731.6,"h":103734.6,"l":103435.9,"c":103458,"v":2182000,"usd":21.07065973}
{"ts":1746932100000,"o":103458,"h":103539.9,"l":103406.1,"c":103539.9,"v":619000,"usd":5.98316877}
{"ts":1746932160000,"o":103539.9,"h":103589.3,"l":103500,"c":103589.3,"v":456300,"usd":4.40748833}
{"ts":1746932220000,"o":103589.3,"h":103686,"l":103578.7,"c":103668.9,"v":259100,"usd":2.50026828}
{"ts":1746932280000,"o":103668.9,"h":103699.9,"l":103650,"c":103699.9,"v":94800,"usd":0.91439035}
{"ts":1746932340000,"o":103699.9,"h":103754.9,"l":103696.8,"c":103699.9,"v":717300,"usd":6.9156743}
{"ts":1746932400000,"o":103699.9,"h":103722.6,"l":103700,"c":103720,"v":286900,"usd":2.76633949}
{"ts":1746932460000,"o":103720,"h":103724,"l":103686.2,"c":103720,"v":80100,"usd":0.77236003}
{"ts":1746932520000,"o":103720,"h":103754.7,"l":103698.5,"c":103700,"v":293400,"usd":2.82848547}
{"ts":1746932580000,"o":103700,"h":103767.6,"l":103692.2,"c":103730,"v":116900,"usd":1.12674571}
{"ts":1746932640000,"o":103730,"h":103748.9,"l":103696.9,"c":103706.5,"v":95600,"usd":0.92170979}
{"ts":1746932700000,"o":103706.5,"h":103704.3,"l":103660,"c":103660,"v":129000,"usd":1.24411727}
{"ts":1746932760000,"o":103660,"h":103730,"l":103614.1,"c":103730,"v":287000,"usd":2.76850526}
{"ts":1746932820000,"o":103730,"h":103799.3,"l":103721.5,"c":103780,"v":119400,"usd":1.15066606}
{"ts":1746932880000,"o":103780,"h":103810,"l":103775.4,"c":103810,"v":58100,"usd":0.55974386}
{"ts":1746932940000,"o":103810,"h":103809.9,"l":103792.7,"c":103809.8,"v":56800,"usd":0.54716627}
{"ts":1746933000000,"o":103809.8,"h":103829.9,"l":103806.6,"c":103811.8,"v":249200,"usd":2.40060293}
{"ts":1746933060000,"o":103811.8,"h":103806.8,"l":103780.9,"c":103806.8,"v":128700,"usd":1.23989616}
{"ts":1746933120000,"o":103806.8,"h":103820,"l":103820,"c":103820,"v":200,"usd":0.00192642}
{"ts":1746933180000,"o":103820,"h":103829.8,"l":103804.5,"c":103814.1,"v":70600,"usd":0.67995707}
{"ts":1746933240000,"o":103814.1,"h":103829.9,"l":103817.4,"c":103817.4,"v":24600,"usd":0.23692626}
{"ts":1746933300000,"o":103817.4,"h":103829.9,"l":103802.5,"c":103802.5,"v":98800,"usd":0.95163354}
{"ts":1746933360000,"o":103802.5,"h":103815.8,"l":103751.1,"c":103775.4,"v":75100,"usd":0.72361409}
{"ts":1746933420000,"o":103775.4,"h":103828.1,"l":103773.3,"c":103828.1,"v":12800,"usd":0.12331191}
{"ts":1746933480000,"o":103828.1,"h":103848.8,"l":103760,"c":103848.8,"v":91300,"usd":0.87938739}
{"ts":1746933540000,"o":103848.8,"h":103927.5,"l":103848.6,"c":103927.5,"v":300500,"usd":2.89281282}
{"ts":1746933600000,"o":103927.5,"h":103932.2,"l":103901.8,"c":103932.2,"v":40200,"usd":0.38683366}
{"ts":1746933660000,"o":103932.2,"h":103939.9,"l":103909.2,"c":103926.9,"v":33200,"usd":0.31943017}
{"ts":1746933720000,"o":103926.9,"h":103915.7,"l":103888.4,"c":103888.4,"v":50600,"usd":0.48702922}
{"ts":1746933780000,"o":103888.4,"h":103910,"l":103882.4,"c":103910,"v":155600,"usd":1.49773923}
{"ts":1746933840000,"o":103910,"h":103929.8,"l":103910.2,"c":103929.8,"v":62700,"usd":0.60335829}
{"ts":1746933900000,"o":103929.8,"h":103930,"l":103926.2,"c":103926.3,"v":68000,"usd":0.6543078}
{"ts":1746933960000,"o":103926.3,"h":103939.2,"l":103915.3,"c":103915.3,"v":141000,"usd":1.35676337}
{"ts":1746934020000,"o":103915.3,"h":103915.2,"l":103900,"c":103900.1,"v":62700,"usd":0.60340157}
{"ts":1746934080000,"o":103900.1,"h":103920,"l":103913.2,"c":103920,"v":23100,"usd":0.22229454}
{"ts":1746934140000,"o":103920,"h":103958.7,"l":103929.6,"c":103958.7,"v":249300,"usd":2.39858837}
{"ts":1746934200000,"o":103958.7,"h":103956.2,"l":103956.2,"c":103956.2,"v":40700,"usd":0.39150958}
{"ts":1746934260000,"o":103956.2,"h":103982.7,"l":103918.2,"c":103919.4,"v":131000,"usd":1.26007603}
{"ts":1746934320000,"o":103919.4,"h":103919.8,"l":103868,"c":103919.8,"v":127800,"usd":1.23015092}
{"ts":1746934380000,"o":103919.8,"h":103919.9,"l":103906,"c":103909.6,"v":154500,"usd":1.48682331}
{"ts":1746934440000,"o":103909.6,"h":103923.3,"l":103863.5,"c":103863.5,"v":47500,"usd":0.4571325}
{"ts":1746934500000,"o":103863.5,"h":103863.4,"l":103812.1,"c":103812.1,"v":156700,"usd":1.50902307}
{"ts":1746934560000,"o":103812.1,"h":103831.2,"l":103804.5,"c":103804.5,"v":8500,"usd":0.081883}
{"ts":1746934620000,"o":103804.5,"h":103820.6,"l":103790.7,"c":103790.7,"v":66700,"usd":0.64249258}
{"ts":1746934680000,"o":103790.7,"h":103790.6,"l":103762.1,"c":103762.2,"v":3400,"usd":0.03276626}
{"ts":1746934740000,"o":103762.2,"h":103855.5,"l":103757.6,"c":103841.3,"v":135000,"usd":1.3006638}
{"ts":1746934800000,"o":103841.3,"h":103857.7,"l":103831.7,"c":103857.7,"v":3200,"usd":0.03081377}
{"ts":1746934860000,"o":103857.7,"h":103860,"l":103857.6,"c":103860,"v":156400,"usd":1.50591298}
{"ts":1746934920000,"o":103860,"h":103932.8,"l":103868.6,"c":103932.8,"v":21000,"usd":0.20210292}
{"ts":1746934980000,"o":103932.8,"h":103954.3,"l":103935.7,"c":103954.3,"v":96700,"usd":0.93022686}
{"ts":1746935040000,"o":103954.3,"h":103981.5,"l":103954.3,"c":103981.5,"v":13000,"usd":0.12504253}
{"ts":1746935100000,"o":103981.5,"h":104010,"l":103984.9,"c":104008.8,"v":208500,"usd":2.00466799}
{"ts":1746935160000,"o":104008.8,"h":104106.1,"l":103969.6,"c":104065.9,"v":624400,"usd":6.00103918}
{"ts":1746935220000,"o":104065.9,"h":104129.9,"l":104059.2,"c":104129.9,"v":112200,"usd":1.07766574}
{"ts":1746935280000,"o":104129.9,"h":104139.9,"l":104130,"c":104139.9,"v":73000,"usd":0.70098268}
{"ts":1746935340000,"o":104139.9,"h":104156.5,"l":104093,"c":104093,"v":316100,"usd":3.03563143}
{"ts":1746935400000,"o":104093,"h":104102.1,"l":104070.7,"c":104090,"v":41900,"usd":0.40257788}
{"ts":1746935460000,"o":104090,"h":104130,"l":104099.9,"c":104130,"v":12700,"usd":0.12199524}
{"ts":1746935520000,"o":104130,"h":104146.8,"l":104120,"c":104120,"v":264600,"usd":2.54097668}
{"ts":1746935580000,"o":104120,"h":104132.9,"l":104103.6,"c":104103.6,"v":64700,"usd":0.62139}
{"ts":1746935640000,"o":104103.6,"h":104100,"l":104066.8,"c":104089.8,"v":10100,"usd":0.09703456}
{"ts":1746935700000,"o":104089.8,"h":104093,"l":104011.7,"c":104011.7,"v":53100,"usd":0.5102449}
{"ts":1746935760000,"o":104011.7,"h":104026.1,"l":103988.5,"c":104026.1,"v":46700,"usd":0.44903567}
{"ts":1746935820000,"o":104026.1,"h":104033.1,"l":104025.9,"c":104025.9,"v":2000,"usd":0.01922586}
{"ts":1746935880000,"o":104025.9,"h":104034.8,"l":104034.8,"c":104034.8,"v":57900,"usd":0.55654638}
{"ts":1746935940000,"o":104034.8,"h":104044.2,"l":104043.1,"c":104043.1,"v":141900,"usd":1.36385684}
{"ts":1746936000000,"o":104043.1,"h":104030.6,"l":103978.5,"c":103981.6,"v":134200,"usd":1.29047662}
{"ts":1746936060000,"o":103981.6,"h":103999.7,"l":103975.8,"c":103990.7,"v":18500,"usd":0.1779172}
{"ts":1746936120000,"o":103990.7,"h":104026,"l":103988.8,"c":104026,"v":23800,"usd":0.22883229}
{"ts":1746936180000,"o":104026,"h":104041.9,"l":104020,"c":104020,"v":62000,"usd":0.59594139}
{"ts":1746936240000,"o":104020,"h":104039,"l":104015.3,"c":104039,"v":11900,"usd":0.11440631}
{"ts":1746936300000,"o":104039,"h":104039,"l":104013.1,"c":104030.1,"v":126700,"usd":1.21793663}
{"ts":1746936360000,"o":104030.1,"h":104083.9,"l":103992.2,"c":103992.2,"v":221000,"usd":2.12389048}
{"ts":1746936420000,"o":103992.2,"h":104004.5,"l":103955.4,"c":104000.7,"v":103600,"usd":0.99632468}
{"ts":1746936480000,"o":104000.7,"h":104080.8,"l":104010,"c":104080.8,"v":137500,"usd":1.32137249}
{"ts":1746936540000,"o":104080.8,"h":104120.6,"l":104041.9,"c":104041.9,"v":121400,"usd":1.16618339}
{"ts":1746936600000,"o":104041.9,"h":104070,"l":104035.6,"c":104070,"v":90700,"usd":0.87178619}
{"ts":1746936660000,"o":104070,"h":104399.8,"l":104080,"c":104367.1,"v":8163000,"usd":78.32656624}
{"ts":1746936720000,"o":104367.1,"h":104390,"l":104251,"c":104279.9,"v":1020100,"usd":9.78090011}
{"ts":1746936780000,"o":104279.9,"h":104319.9,"l":104276.5,"c":104292.3,"v":93800,"usd":0.89937853}
{"ts":1746936840000,"o":104292.3,"h":104359,"l":104306.4,"c":104336.7,"v":186800,"usd":1.79043893}
{"ts":1746936900000,"o":104336.7,"h":104340,"l":104308.1,"c":104340,"v":103100,"usd":0.98835347}
{"ts":1746936960000,"o":104340,"h":104369.4,"l":104340,"c":104353.9,"v":83600,"usd":0.80114182}
{"ts":1746937020000,"o":104353.9,"h":104340,"l":104300,"c":104300,"v":75100,"usd":0.71991936}
{"ts":1746937080000,"o":104300,"h":104294.9,"l":104250.1,"c":104252.3,"v":191900,"usd":1.84038416}
{"ts":1746937140000,"o":104252.3,"h":104302.9,"l":104271.5,"c":104302.9,"v":91200,"usd":0.87447109}
{"ts":1746937200000,"o":104302.9,"h":104320,"l":104300.1,"c":104300.1,"v":65200,"usd":0.6250691}
{"ts":1746937260000,"o":104300.1,"h":104318.1,"l":104310.6,"c":104318.1,"v":31900,"usd":0.30580786}
{"ts":1746937320000,"o":104318.1,"h":104300,"l":104280.1,"c":104281.1,"v":45700,"usd":0.43822046}
{"ts":1746937380000,"o":104281.1,"h":104280,"l":104260.1,"c":104260.8,"v":15800,"usd":0.15154218}
{"ts":1746937440000,"o":104260.8,"h":104262.6,"l":104240,"c":104240,"v":403100,"usd":3.86674918}
{"ts":1746937500000,"o":104240,"h":104240.2,"l":104206.8,"c":104240.2,"v":170200,"usd":1.63297504}
{"ts":1746937560000,"o":104240.2,"h":104260,"l":104233.9,"c":104260,"v":34000,"usd":0.3261542}
{"ts":1746937620000,"o":104260,"h":104264,"l":104240.1,"c":104242.4,"v":41700,"usd":0.40000323}
{"ts":1746937680000,"o":104242.4,"h":104240,"l":104240,"c":104240,"v":200,"usd":0.00191864}
{"ts":1746937740000,"o":104240,"h":104239.5,"l":104239.5,"c":104239.5,"v":700,"usd":0.00671531}
{"ts":1746937800000,"o":104239.5,"h":104239.5,"l":104239.5,"c":104239.5,"v":0,"usd":0}
{"ts":1746937860000,"o":104239.5,"h":104284.8,"l":104201.5,"c":104201.5,"v":526700,"usd":5.05290548}
{"ts":1746937920000,"o":104201.5,"h":104223.7,"l":104124.4,"c":104204.7,"v":888200,"usd":8.52705544}
{"ts":1746937980000,"o":104204.7,"h":104219.9,"l":104134.2,"c":104134.2,"v":14500,"usd":0.13919491}
{"ts":1746938040000,"o":104134.2,"h":104181.1,"l":104120.2,"c":104181.1,"v":25900,"usd":0.24866116}
{"ts":1746938100000,"o":104181.1,"h":104214.7,"l":104181.1,"c":104214.7,"v":19700,"usd":0.189063}
{"ts":1746938160000,"o":104214.7,"h":104260,"l":104220,"c":104244.2,"v":48800,"usd":0.46811831}
{"ts":1746938220000,"o":104244.2,"h":104231.9,"l":104154,"c":104154,"v":14500,"usd":0.13915864}
{"ts":1746938280000,"o":104154,"h":104159.9,"l":104143.3,"c":104143.3,"v":313700,"usd":3.01173172}
{"ts":1746938340000,"o":104143.3,"h":104147,"l":104110.7,"c":104121.6,"v":32300,"usd":0.31021044}
{"ts":1746938400000,"o":104121.6,"h":104114.5,"l":104087.8,"c":104087.8,"v":140200,"usd":1.34662886}
{"ts":1746938460000,"o":104087.8,"h":104098.5,"l":104065,"c":104098.5,"v":73000,"usd":0.70139649}
{"ts":1746938520000,"o":104098.5,"h":104150,"l":104087.1,"c":104150,"v":131500,"usd":1.26301874}
{"ts":1746938580000,"o":104150,"h":104155.5,"l":104150.1,"c":104155.5,"v":54000,"usd":0.51846036}
{"ts":1746938640000,"o":104155.5,"h":104159.9,"l":104145.2,"c":104159.9,"v":24100,"usd":0.23137481}
{"ts":1746938700000,"o":104159.9,"h":104150.9,"l":104143.4,"c":104150.9,"v":104600,"usd":1.00437955}
{"ts":1746938760000,"o":104150.9,"h":104169.3,"l":104158,"c":104158.8,"v":22300,"usd":0.21407627}
{"ts":1746938820000,"o":104158.8,"h":104152.3,"l":104140,"c":104140.2,"v":114000,"usd":1.09466295}
{"ts":1746938880000,"o":104140.2,"h":104154.9,"l":104136.2,"c":104154.9,"v":20500,"usd":0.19683084}
{"ts":1746938940000,"o":104154.9,"h":104165.4,"l":104155.7,"c":104165.4,"v":22000,"usd":0.21122171}
{"ts":1746939000000,"o":104165.4,"h":104196.3,"l":104169.2,"c":104187.2,"v":783000,"usd":7.51584407}
{"ts":1746939060000,"o":104187.2,"h":104188.3,"l":104152.9,"c":104152.9,"v":20000,"usd":0.19197305}
{"ts":1746939120000,"o":104152.9,"h":104153.8,"l":104153.8,"c":104153.8,"v":10000,"usd":0.096012}
{"ts":1746939180000,"o":104153.8,"h":104159.4,"l":104159.3,"c":104159.4,"v":30000,"usd":0.288021}
{"ts":1746939240000,"o":104159.4,"h":104178.9,"l":104156.8,"c":104178.9,"v":163600,"usd":1.57066784}
{"ts":1746939300000,"o":104178.9,"h":104183.2,"l":104141.6,"c":104141.6,"v":22700,"usd":0.21789739}
{"ts":1746939360000,"o":104141.6,"h":104141.6,"l":104141.6,"c":104141.6,"v":0,"usd":0}
{"ts":1746939420000,"o":104141.6,"h":104160,"l":104135.2,"c":104135.2,"v":37000,"usd":0.35523005}
{"ts":1746939480000,"o":104135.2,"h":104140.3,"l":104134,"c":104140.3,"v":124900,"usd":1.19935661}
{"ts":1746939540000,"o":104140.3,"h":104140.3,"l":104140.2,"c":104140.3,"v":24900,"usd":0.23909976}
{"ts":1746939600000,"o":104140.3,"h":104149,"l":104149,"c":104149,"v":93100,"usd":0.89390896}
{"ts":1746939660000,"o":104149,"h":104196,"l":104148.9,"c":104170,"v":87600,"usd":0.8409576}
{"ts":1746939720000,"o":104170,"h":104189.9,"l":104153.2,"c":104185.5,"v":83600,"usd":0.8025949}
{"ts":1746939780000,"o":104185.5,"h":104182.1,"l":104160,"c":104160,"v":400,"usd":0.00383995}
{"ts":1746939840000,"o":104160,"h":104196.8,"l":104161.7,"c":104196.8,"v":120000,"usd":1.15176681}
{"ts":1746939900000,"o":104196.8,"h":104196.7,"l":104170.7,"c":104170.7,"v":133400,"usd":1.28042769}
{"ts":1746939960000,"o":104170.7,"h":104160.1,"l":104155,"c":104155,"v":51600,"usd":0.49541596}
{"ts":1746940020000,"o":104155,"h":104141.2,"l":104115,"c":104115,"v":68900,"usd":0.66174933}
{"ts":1746940080000,"o":104115,"h":104115,"l":104085.8,"c":104085.8,"v":184400,"usd":1.77133866}
{"ts":1746940140000,"o":104085.8,"h":104106.8,"l":104092.4,"c":104106.7,"v":11700,"usd":0.11238892}
{"ts":1746940200000,"o":104106.7,"h":104106.8,"l":104106.8,"c":104106.8,"v":11100,"usd":0.10662105}
{"ts":1746940260000,"o":104106.8,"h":104116.7,"l":104110,"c":104116.7,"v":11600,"usd":0.11142024}
{"ts":1746940320000,"o":104116.7,"h":104120,"l":104119.8,"c":104120,"v":300,"usd":0.00288129}
{"ts":1746940380000,"o":104120,"h":104128.3,"l":104115.4,"c":104119.2,"v":84500,"usd":0.81153616}
{"ts":1746940440000,"o":104119.2,"h":104119.2,"l":104119.2,"c":104119.2,"v":0,"usd":0}
{"ts":1746940500000,"o":104119.2,"h":104121.4,"l":104121.4,"c":104121.4,"v":1100,"usd":0.01056462}
{"ts":1746940560000,"o":104121.4,"h":104121.3,"l":104055,"c":104064.5,"v":673600,"usd":6.4706582}
{"ts":1746940620000,"o":104064.5,"h":104078,"l":104064.6,"c":104077,"v":65500,"usd":0.62934888}
{"ts":1746940680000,"o":104077,"h":104077,"l":104005.4,"c":104040.2,"v":1327100,"usd":12.7564485}
{"ts":1746940740000,"o":104040.2,"h":104060,"l":104040.3,"c":104045,"v":250200,"usd":2.40470959}
{"ts":1746940800000,"o":104045,"h":104042.1,"l":104037.5,"c":104037.5,"v":4300,"usd":0.04133113}
{"ts":1746940860000,"o":104037.5,"h":104037.4,"l":104037.3,"c":104037.3,"v":1900,"usd":0.01826261}
{"ts":1746940920000,"o":104037.3,"h":104040,"l":104039.9,"c":104040,"v":38000,"usd":0.3652446}
{"ts":1746940980000,"o":104040,"h":104060,"l":104040,"c":104060,"v":40000,"usd":0.38444418}
{"ts":1746941040000,"o":104060,"h":104059.9,"l":104025,"c":104025,"v":218400,"usd":2.09908985}
{"ts":1746941100000,"o":104025,"h":104025,"l":103984.1,"c":103996.8,"v":209500,"usd":2.01441978}
{"ts":1746941160000,"o":103996.8,"h":104055.3,"l":103996.8,"c":104003.3,"v":343500,"usd":3.30214524}
{"ts":1746941220000,"o":104003.3,"h":104003.2,"l":103855,"c":103880.7,"v":5545800,"usd":53.36421334}
{"ts":1746941280000,"o":103880.7,"h":103892.8,"l":103842.9,"c":103847,"v":522000,"usd":5.02620279}
{"ts":1746941340000,"o":103847,"h":103914.1,"l":103856.4,"c":103882.7,"v":290500,"usd":2.795909}
{"ts":1746941400000,"o":103882.7,"h":103880.8,"l":103866.3,"c":103866.3,"v":35400,"usd":0.34080643}
{"ts":1746941460000,"o":103866.3,"h":103880.8,"l":103844.5,"c":103844.5,"v":330800,"usd":3.18487397}
{"ts":1746941520000,"o":103844.5,"h":103934.5,"l":103851.1,"c":103902.3,"v":684300,"usd":6.58613464}
{"ts":1746941580000,"o":103902.3,"h":103937.2,"l":103902.6,"c":103915.5,"v":40000,"usd":0.38492588}
{"ts":1746941640000,"o":103915.5,"h":103970.3,"l":103940,"c":103940,"v":245600,"usd":2.36252164}
{"ts":1746941700000,"o":103940,"h":103990,"l":103963.8,"c":103984.5,"v":10700,"usd":0.10290045}
{"ts":1746941760000,"o":103984.5,"h":103981.4,"l":103949.1,"c":103973.3,"v":31900,"usd":0.306833}
{"ts":1746941820000,"o":103973.3,"h":104006.5,"l":103992.8,"c":103994.4,"v":25500,"usd":0.24518898}
{"ts":1746941880000,"o":103994.4,"h":103993.8,"l":103969,"c":103974.2,"v":10500,"usd":0.10097668}
{"ts":1746941940000,"o":103974.2,"h":103970.3,"l":103957.5,"c":103957.5,"v":22300,"usd":0.21450496}
{"ts":1746942000000,"o":103957.5,"h":103969.9,"l":103932.5,"c":103961.5,"v":48800,"usd":0.46944242}
{"ts":1746942060000,"o":103961.5,"h":103961.2,"l":103940.3,"c":103940.3,"v":29600,"usd":0.28474608}
{"ts":1746942120000,"o":103940.3,"h":103956.6,"l":103942.7,"c":103954.6,"v":8500,"usd":0.08176646}
{"ts":1746942180000,"o":103954.6,"h":103969.9,"l":103954.8,"c":103969.9,"v":45200,"usd":0.43478766}
{"ts":1746942240000,"o":103969.9,"h":103969.9,"l":103956,"c":103956,"v":6700,"usd":0.06444207}
{"ts":1746942300000,"o":103956,"h":103981.7,"l":103950.8,"c":103981.7,"v":71100,"usd":0.68384467}
{"ts":1746942360000,"o":103981.7,"h":103988.2,"l":103974.6,"c":103974.6,"v":5500,"usd":0.05289136}
{"ts":1746942420000,"o":103974.6,"h":103964.5,"l":103947.5,"c":103951.3,"v":113200,"usd":1.08884338}
{"ts":1746942480000,"o":103951.3,"h":103947.4,"l":103933.8,"c":103933.8,"v":7100,"usd":0.06830949}
{"ts":1746942540000,"o":103933.8,"h":103926.4,"l":103915,"c":103926.4,"v":109000,"usd":1.04882073}
{"ts":1746942600000,"o":103926.4,"h":103932,"l":103894.2,"c":103894.2,"v":36200,"usd":0.34837267}
{"ts":1746942660000,"o":103894.2,"h":103904.4,"l":103894.2,"c":103904.4,"v":1800,"usd":0.01732522}
{"ts":1746942720000,"o":103904.4,"h":103909.9,"l":103893,"c":103893,"v":130300,"usd":1.25414229}
{"ts":1746942780000,"o":103893,"h":103886.3,"l":103879.4,"c":103879.4,"v":121200,"usd":1.16668126}
{"ts":1746942840000,"o":103879.4,"h":103880,"l":103867.1,"c":103880,"v":25800,"usd":0.24837903}
{"ts":1746942900000,"o":103880,"h":103885.8,"l":103883.8,"c":103883.8,"v":21100,"usd":0.20310863}
{"ts":1746942960000,"o":103883.8,"h":103883.8,"l":103825.8,"c":103825.8,"v":376000,"usd":3.62038285}
{"ts":1746943020000,"o":103825.8,"h":103825.8,"l":103800.1,"c":103820.9,"v":252100,"usd":2.4282719}
{"ts":1746943080000,"o":103820.9,"h":103825.8,"l":103820.9,"c":103825.7,"v":559100,"usd":5.38497175}
{"ts":1746943140000,"o":103825.7,"h":103843.5,"l":103807.3,"c":103843.5,"v":175900,"usd":1.69421474}
{"ts":1746943200000,"o":103843.5,"h":103849.9,"l":103838.7,"c":103838.7,"v":6200,"usd":0.05970497}
{"ts":1746943260000,"o":103838.7,"h":103860.1,"l":103796.4,"c":103796.4,"v":565300,"usd":5.44449931}
{"ts":1746943320000,"o":103796.4,"h":103800,"l":103722.9,"c":103790.1,"v":295300,"usd":2.84572635}
{"ts":1746943380000,"o":103790.1,"h":103790,"l":103774,"c":103775.1,"v":40700,"usd":0.3921675}
{"ts":1746943440000,"o":103775.1,"h":103842.4,"l":103775.1,"c":103842.4,"v":155000,"usd":1.49307224}
{"ts":1746943500000,"o":103842.4,"h":103880,"l":103856.2,"c":103864.2,"v":247300,"usd":2.38109002}
{"ts":1746943560000,"o":103864.2,"h":103870.8,"l":103731.7,"c":103731.7,"v":133200,"usd":1.28301258}
{"ts":1746943620000,"o":103731.7,"h":103730.3,"l":103704.1,"c":103730.3,"v":303600,"usd":2.92717207}
{"ts":1746943680000,"o":103730.3,"h":103770,"l":103720.5,"c":103770,"v":168300,"usd":1.62239165}
{"ts":1746943740000,"o":103770,"h":103830.9,"l":103779,"c":103830.9,"v":63000,"usd":0.60690375}
{"ts":1746943800000,"o":103830.9,"h":103865.9,"l":103830.8,"c":103865.9,"v":138200,"usd":1.33097523}
{"ts":1746943860000,"o":103865.9,"h":103849.8,"l":103809.8,"c":103809.8,"v":116700,"usd":1.12394933}
{"ts":1746943920000,"o":103809.8,"h":103809.8,"l":103769.1,"c":103785.7,"v":219200,"usd":2.11184954}
{"ts":1746943980000,"o":103785.7,"h":103787.6,"l":103787.5,"c":103787.6,"v":2000,"usd":0.0192702}
{"ts":1746944040000,"o":103787.6,"h":103798.9,"l":103741.5,"c":103752.8,"v":165300,"usd":1.59287294}
{"ts":1746944100000,"o":103752.8,"h":103778.5,"l":103740.1,"c":103778.5,"v":280000,"usd":2.69862121}
{"ts":1746944160000,"o":103778.5,"h":103790,"l":103759.2,"c":103790,"v":239600,"usd":2.30882604}
{"ts":1746944220000,"o":103790,"h":103799.9,"l":103790.7,"c":103790.7,"v":35000,"usd":0.3371967}
{"ts":1746944280000,"o":103790.7,"h":103830,"l":103790.7,"c":103830,"v":69300,"usd":0.66758704}
{"ts":1746944340000,"o":103830,"h":103865,"l":103849.9,"c":103865,"v":156300,"usd":1.50501493}
{"ts":1746944400000,"o":103865,"h":103930,"l":103880,"c":103930,"v":176600,"usd":1.69957934}
{"ts":1746944460000,"o":103930,"h":103946.2,"l":103903.9,"c":103903.9,"v":221300,"usd":2.12939346}
{"ts":1746944520000,"o":103903.9,"h":103907.9,"l":103900,"c":103903.2,"v":21600,"usd":0.20788434}
{"ts":1746944580000,"o":103903.2,"h":103908,"l":103908,"c":103908,"v":200,"usd":0.00192478}
{"ts":1746944640000,"o":103908,"h":103907.9,"l":103888.4,"c":103898.9,"v":34900,"usd":0.33592338}
{"ts":1746944700000,"o":103898.9,"h":103905.9,"l":103905.9,"c":103905.9,"v":200,"usd":0.00192482}
{"ts":1746944760000,"o":103905.9,"h":103905.9,"l":103888.4,"c":103888.4,"v":120700,"usd":1.16164055}
{"ts":1746944820000,"o":103888.4,"h":103922.6,"l":103896.6,"c":103922.6,"v":165800,"usd":1.59564193}
{"ts":1746944880000,"o":103922.6,"h":103922.5,"l":103880.1,"c":103895.9,"v":185500,"usd":1.78548687}
{"ts":1746944940000,"o":103895.9,"h":103916.7,"l":103916.7,"c":103916.7,"v":200,"usd":0.00192462}
{"ts":1746945000000,"o":103916.7,"h":103920,"l":103916.7,"c":103920,"v":107100,"usd":1.03063302}
{"ts":1746945060000,"o":103920,"h":103925.6,"l":103878.7,"c":103880.6,"v":125000,"usd":1.20291013}
{"ts":1746945120000,"o":103880.6,"h":103926,"l":103868.3,"c":103926,"v":11400,"usd":0.10970751}
{"ts":1746945180000,"o":103926,"h":103958.5,"l":103930,"c":103949.5,"v":275900,"usd":2.65419059}
{"ts":1746945240000,"o":103949.5,"h":103947.2,"l":103899.4,"c":103942.8,"v":196800,"usd":1.89373834}
{"ts":1746945300000,"o":103942.8,"h":103955.8,"l":103922,"c":103955.8,"v":231000,"usd":2.22258016}
{"ts":1746945360000,"o":103955.8,"h":103952.4,"l":103901.3,"c":103901.3,"v":33000,"usd":0.31757912}
{"ts":1746945420000,"o":103901.3,"h":103944.1,"l":103898.8,"c":103898.8,"v":16500,"usd":0.15877242}
{"ts":1746945480000,"o":103898.8,"h":103892,"l":103827.1,"c":103828.9,"v":31100,"usd":0.29944263}
{"ts":1746945540000,"o":103828.9,"h":103886.3,"l":103842.6,"c":103886.3,"v":67900,"usd":0.65369123}
{"ts":1746945600000,"o":103886.3,"h":103889.9,"l":103875.3,"c":103875.3,"v":21200,"usd":0.20408417}
{"ts":1746945660000,"o":103875.3,"h":103869.3,"l":103766,"c":103766,"v":109900,"usd":1.05853991}
{"ts":1746945720000,"o":103766,"h":103774.9,"l":103710.7,"c":103710.7,"v":180600,"usd":1.74076942}
{"ts":1746945780000,"o":103710.7,"h":103704.5,"l":103647.5,"c":103695.5,"v":187000,"usd":1.80333135}
{"ts":1746945840000,"o":103695.5,"h":103750,"l":103695.6,"c":103750,"v":41800,"usd":0.40298007}
{"ts":1746945900000,"o":103750,"h":103759.9,"l":103749.1,"c":103749.1,"v":26300,"usd":0.25347172}
{"ts":1746945960000,"o":103749.1,"h":103779.9,"l":103740,"c":103750,"v":138600,"usd":1.33573123}
{"ts":1746946020000,"o":103750,"h":103746.7,"l":103635.3,"c":103658.4,"v":281100,"usd":2.71162833}
{"ts":1746946080000,"o":103658.4,"h":103653.7,"l":103605.3,"c":103640,"v":119600,"usd":1.1541528}
{"ts":1746946140000,"o":103640,"h":103656,"l":103589.5,"c":103620.5,"v":144000,"usd":1.38995686}
{"ts":1746946200000,"o":103620.5,"h":103657.5,"l":103619.3,"c":103639.7,"v":126500,"usd":1.22047285}
{"ts":1746946260000,"o":103639.7,"h":103720.2,"l":103630.3,"c":103720.2,"v":705400,"usd":6.80224459}
{"ts":1746946320000,"o":103720.2,"h":103740.1,"l":103700,"c":103719.6,"v":205400,"usd":1.98017066}
{"ts":1746946380000,"o":103719.6,"h":103721.2,"l":103700.3,"c":103715.8,"v":19500,"usd":0.18802745}
{"ts":1746946440000,"o":103715.8,"h":103734.1,"l":103700.1,"c":103720.6,"v":51500,"usd":0.49656728}
{"ts":1746946500000,"o":103720.6,"h":103735.8,"l":103728.9,"c":103735.8,"v":7700,"usd":0.07422809}
{"ts":1746946560000,"o":103735.8,"h":103777.4,"l":103735.8,"c":103768,"v":57300,"usd":0.5522196}
{"ts":1746946620000,"o":103768,"h":103780,"l":103771.6,"c":103780,"v":75100,"usd":0.72364872}
{"ts":1746946680000,"o":103780,"h":103835,"l":103790,"c":103834.9,"v":147800,"usd":1.42384595}
{"ts":1746946740000,"o":103834.9,"h":103835,"l":103835,"c":103835,"v":15000,"usd":0.1444605}
{"ts":1746946800000,"o":103835,"h":103839.9,"l":103839.9,"c":103839.9,"v":4300,"usd":0.04140986}
{"ts":1746946860000,"o":103839.9,"h":103830,"l":103815.3,"c":103818.4,"v":14900,"usd":0.1435182}
{"ts":1746946920000,"o":103818.4,"h":103820.1,"l":103800.1,"c":103820.1,"v":14200,"usd":0.13678401}
{"ts":1746946980000,"o":103820.1,"h":103858.5,"l":103805.6,"c":103839.1,"v":70800,"usd":0.68186131}
{"ts":1746947040000,"o":103839.1,"h":103839.1,"l":103811.3,"c":103811.3,"v":26000,"usd":0.25040351}
{"ts":1746947100000,"o":103811.3,"h":103806.3,"l":103740.9,"c":103747.5,"v":239400,"usd":2.30657102}
{"ts":1746947160000,"o":103747.5,"h":103760.3,"l":103589.6,"c":103610.4,"v":867500,"usd":8.36837612}
{"ts":1746947220000,"o":103610.4,"h":103640.2,"l":103599.5,"c":103619.3,"v":157800,"usd":1.52295597}
{"ts":1746947280000,"o":103619.3,"h":103673.9,"l":103606.5,"c":103670,"v":84300,"usd":0.81338255}
{"ts":1746947340000,"o":103670,"h":103778.4,"l":103677.3,"c":103710,"v":286000,"usd":2.7574393}
{"ts":1746947400000,"o":103710,"h":103704,"l":103624.4,"c":103624.4,"v":45100,"usd":0.43511201}
{"ts":1746947460000,"o":103624.4,"h":103652.8,"l":103627.5,"c":103652.8,"v":6600,"usd":0.06368475}
{"ts":1746947520000,"o":103652.8,"h":103661.9,"l":103641.7,"c":103661.9,"v":31100,"usd":0.30002583}
{"ts":1746947580000,"o":103661.9,"h":103680.8,"l":103636.2,"c":103636.2,"v":21900,"usd":0.21126883}
{"ts":1746947640000,"o":103636.2,"h":103670,"l":103629.3,"c":103670,"v":137800,"usd":1.32968017}
{"ts":1746947700000,"o":103670,"h":103680,"l":103675,"c":103675.5,"v":40100,"usd":0.38678419}
{"ts":1746947760000,"o":103675.5,"h":103700,"l":103660,"c":103660,"v":22500,"usd":0.21699097}
{"ts":1746947820000,"o":103660,"h":103655.5,"l":103604,"c":103620.3,"v":179200,"usd":1.72928563}
{"ts":1746947880000,"o":103620.3,"h":103626.6,"l":103567.5,"c":103622.6,"v":309200,"usd":2.98474174}
{"ts":1746947940000,"o":103622.6,"h":103669.7,"l":103586.5,"c":103669.7,"v":56200,"usd":0.54234586}
{"ts":1746948000000,"o":103669.7,"h":103669.6,"l":103640.1,"c":103664.7,"v":34900,"usd":0.33667199}
{"ts":1746948060000,"o":103664.7,"h":103689.6,"l":103660.1,"c":103689.6,"v":137500,"usd":1.32616668}
{"ts":1746948120000,"o":103689.6,"h":103753.3,"l":103688.9,"c":103750.1,"v":143700,"usd":1.38549351}
{"ts":1746948180000,"o":103750.1,"h":103765.8,"l":103756.5,"c":103760.5,"v":41700,"usd":0.40188082}
{"ts":1746948240000,"o":103760.5,"h":103778.2,"l":103752.8,"c":103778.2,"v":53400,"usd":0.51461629}
{"ts":1746948300000,"o":103778.2,"h":103778.2,"l":103778.2,"c":103778.2,"v":25100,"usd":0.24186109}
{"ts":1746948360000,"o":103778.2,"h":103778.2,"l":103763.9,"c":103763.9,"v":31800,"usd":0.30643366}
{"ts":1746948420000,"o":103763.9,"h":103784.1,"l":103751.6,"c":103755,"v":193100,"usd":1.86074221}
{"ts":1746948480000,"o":103755,"h":103748.1,"l":103678.8,"c":103678.8,"v":179400,"usd":1.72989905}
{"ts":1746948540000,"o":103678.8,"h":103685.6,"l":103644.5,"c":103644.5,"v":165400,"usd":1.59532226}
{"ts":1746948600000,"o":103644.5,"h":103670.2,"l":103638.1,"c":103658.9,"v":211100,"usd":2.03657709}
{"ts":1746948660000,"o":103658.9,"h":103672.6,"l":103660,"c":103672.6,"v":83700,"usd":0.80741563}
{"ts":1746948720000,"o":103672.6,"h":103675.4,"l":103624.7,"c":103624.7,"v":255000,"usd":2.46016447}
{"ts":1746948780000,"o":103624.7,"h":103651.3,"l":103567.8,"c":103648,"v":410900,"usd":3.96604391}
{"ts":1746948840000,"o":103648,"h":103654.2,"l":103615.5,"c":103615.5,"v":116100,"usd":1.12008616}
{"ts":1746948900000,"o":103615.5,"h":103615.5,"l":103611.2,"c":103615.5,"v":13200,"usd":0.12739672}
{"ts":1746948960000,"o":103615.5,"h":103624.9,"l":103602.3,"c":103612.4,"v":40200,"usd":0.38797894}
{"ts":1746949020000,"o":103612.4,"h":103668.7,"l":103610.2,"c":103668.7,"v":195600,"usd":1.88714092}
{"ts":1746949080000,"o":103668.7,"h":103672.8,"l":103636.4,"c":103636.4,"v":19300,"usd":0.18619411}
{"ts":1746949140000,"o":103636.4,"h":103651.1,"l":103613.4,"c":103613.4,"v":62100,"usd":0.5991498}
{"ts":1746949200000,"o":103613.4,"h":103618.2,"l":103578.4,"c":103578.4,"v":29100,"usd":0.2808792}
{"ts":1746949260000,"o":103578.4,"h":103568.1,"l":103451,"c":103477.2,"v":510000,"usd":4.92664939}
{"ts":1746949320000,"o":103477.2,"h":103456.1,"l":103351.3,"c":103456.1,"v":653000,"usd":6.31487978}
{"ts":1746949380000,"o":103456.1,"h":103491.8,"l":103411.4,"c":103433,"v":299700,"usd":2.8968239}
{"ts":1746949440000,"o":103433,"h":103489.3,"l":103419.3,"c":103434.6,"v":102600,"usd":0.99181623}
{"ts":1746949500000,"o":103434.6,"h":103473.2,"l":103389.3,"c":103389.3,"v":239200,"usd":2.31206699}
{"ts":1746949560000,"o":103389.3,"h":103500,"l":103370.8,"c":103500,"v":369000,"usd":3.5688234}
{"ts":1746949620000,"o":103500,"h":103563.9,"l":103490.2,"c":103549.9,"v":62500,"usd":0.60368717}
{"ts":1746949680000,"o":103549.9,"h":103579.9,"l":103540,"c":103573.1,"v":45400,"usd":0.43835939}
{"ts":1746949740000,"o":103573.1,"h":103576.8,"l":103557.1,"c":103557.1,"v":47900,"usd":0.46249792}
{"ts":1746949800000,"o":103557.1,"h":103568.4,"l":103525.9,"c":103550,"v":36000,"usd":0.34765658}
{"ts":1746949860000,"o":103550,"h":103550,"l":103517.2,"c":103542.6,"v":19100,"usd":0.18449084}
{"ts":1746949920000,"o":103542.6,"h":103544.7,"l":103423.8,"c":103474.9,"v":90300,"usd":0.87266622}
{"ts":1746949980000,"o":103474.9,"h":103493.2,"l":103422,"c":103493.2,"v":253100,"usd":2.44701435}
{"ts":1746950040000,"o":103493.2,"h":103493.2,"l":103443,"c":103469.8,"v":67200,"usd":0.64950261}
{"ts":1746950100000,"o":103469.8,"h":103512.1,"l":103420,"c":103420,"v":277200,"usd":2.67944691}
{"ts":1746950160000,"o":103420,"h":103435.6,"l":103410.6,"c":103425.6,"v":116600,"usd":1.12732597}
{"ts":1746950220000,"o":103425.6,"h":103447.9,"l":103439.6,"c":103447.9,"v":3900,"usd":0.03770073}
{"ts":1746950280000,"o":103447.9,"h":103457,"l":103434.8,"c":103450,"v":120300,"usd":1.16294623}
{"ts":1746950340000,"o":103450,"h":103442.9,"l":103325,"c":103325,"v":1280600,"usd":12.39017385}
{"ts":1746950400000,"o":103325,"h":103384.5,"l":103329.2,"c":103371.1,"v":195500,"usd":1.89139459}
{"ts":1746950460000,"o":103371.1,"h":103490.4,"l":103374,"c":103489.9,"v":502500,"usd":4.85803592}
{"ts":1746950520000,"o":103489.9,"h":103530,"l":103475.5,"c":103530,"v":92300,"usd":0.89173835}
{"ts":1746950580000,"o":103530,"h":103600,"l":103536.3,"c":103600,"v":469000,"usd":4.52814162}
{"ts":1746950640000,"o":103600,"h":103639.9,"l":103600,"c":103639.9,"v":577400,"usd":5.5729648}
{"ts":1746950700000,"o":103639.9,"h":103659.9,"l":103640,"c":103659.9,"v":56500,"usd":0.54513698}
{"ts":1746950760000,"o":103659.9,"h":103659.9,"l":103586.6,"c":103586.7,"v":64200,"usd":0.61945756}
{"ts":1746950820000,"o":103586.7,"h":103640.9,"l":103590.5,"c":103637.7,"v":106200,"usd":1.02481413}
{"ts":1746950880000,"o":103637.7,"h":103716,"l":103650,"c":103712.8,"v":256000,"usd":2.46905588}
{"ts":1746950940000,"o":103712.8,"h":103730,"l":103701.3,"c":103730,"v":161200,"usd":1.55413517}
{"ts":1746951000000,"o":103730,"h":103747.6,"l":103692.8,"c":103747.6,"v":378400,"usd":3.64829546}
{"ts":1746951060000,"o":103747.6,"h":103747.6,"l":103733.8,"c":103733.8,"v":57600,"usd":0.55520386}
{"ts":1746951120000,"o":103733.8,"h":103739.8,"l":103731.5,"c":103737.5,"v":22200,"usd":0.21400156}
{"ts":1746951180000,"o":103737.5,"h":103771.4,"l":103737.5,"c":103768.3,"v":58800,"usd":0.56669408}
{"ts":1746951240000,"o":103768.3,"h":103782,"l":103767.8,"c":103782,"v":62700,"usd":0.60421668}
{"ts":1746951300000,"o":103782,"h":103791.3,"l":103782,"c":103787.4,"v":25600,"usd":0.24666409}
{"ts":1746951360000,"o":103787.4,"h":103938.3,"l":103787.3,"c":103938.3,"v":1757300,"usd":16.91799632}
{"ts":1746951420000,"o":103938.3,"h":104027,"l":103927.8,"c":104005.3,"v":985900,"usd":9.48134352}
{"ts":1746951480000,"o":104005.3,"h":104005.3,"l":103940,"c":103940,"v":580900,"usd":5.58705431}
{"ts":1746951540000,"o":103940,"h":103972.8,"l":103937.7,"c":103957.5,"v":15300,"usd":0.14715658}
{"ts":1746951600000,"o":103957.5,"h":103956.7,"l":103883.8,"c":103883.8,"v":86100,"usd":0.82838468}
{"ts":1746951660000,"o":103883.8,"h":103939.6,"l":103896.2,"c":103930.2,"v":137300,"usd":1.32129718}
{"ts":1746951720000,"o":103930.2,"h":103968.2,"l":103930.2,"c":103965.6,"v":131100,"usd":1.26100332}
{"ts":1746951780000,"o":103965.6,"h":103966.6,"l":103940.8,"c":103957.1,"v":31700,"usd":0.30490784}
{"ts":1746951840000,"o":103957.1,"h":103966.6,"l":103945.8,"c":103959,"v":27300,"usd":0.26258604}
{"ts":1746951900000,"o":103959,"h":103946.3,"l":103940,"c":103940,"v":11600,"usd":0.11159674}
{"ts":1746951960000,"o":103940,"h":103937,"l":103924.3,"c":103924.3,"v":33000,"usd":0.3175036}
{"ts":1746952020000,"o":103924.3,"h":103924.4,"l":103901.3,"c":103901.3,"v":119700,"usd":1.15194138}
{"ts":1746952080000,"o":103901.3,"h":103901.5,"l":103867,"c":103867,"v":335600,"usd":3.23024513}
{"ts":1746952140000,"o":103867,"h":103867.1,"l":103861.9,"c":103861.9,"v":38400,"usd":0.36970863}
{"ts":1746952200000,"o":103861.9,"h":103861.9,"l":103860,"c":103860,"v":34100,"usd":0.32832166}
{"ts":1746952260000,"o":103860,"h":103846.7,"l":103820.7,"c":103825,"v":145300,"usd":1.39927276}
{"ts":1746952320000,"o":103825,"h":103820,"l":103769.5,"c":103812.5,"v":298400,"usd":2.8748637}
{"ts":1746952380000,"o":103812.5,"h":103807.6,"l":103777.3,"c":103796.8,"v":79900,"usd":0.76984238}
{"ts":1746952440000,"o":103796.8,"h":103781.6,"l":103750,"c":103750,"v":223100,"usd":2.15004006}
{"ts":1746952500000,"o":103750,"h":103802.1,"l":103743,"c":103802.1,"v":50300,"usd":0.48465833}
{"ts":1746952560000,"o":103802.1,"h":103859.9,"l":103806.6,"c":103859.9,"v":134900,"usd":1.2990953}
{"ts":1746952620000,"o":103859.9,"h":103859.9,"l":103834,"c":103834,"v":190700,"usd":1.83615487}
{"ts":1746952680000,"o":103834,"h":103876.3,"l":103838,"c":103876.3,"v":187100,"usd":1.80151306}
{"ts":1746952740000,"o":103876.3,"h":103899.9,"l":103849.1,"c":103849.9,"v":74600,"usd":0.71808222}
{"ts":1746952800000,"o":103849.9,"h":103848.2,"l":103797.1,"c":103806.2,"v":54700,"usd":0.52690654}
{"ts":1746952860000,"o":103806.2,"h":103919.9,"l":103797.1,"c":103909,"v":276100,"usd":2.65912647}
{"ts":1746952920000,"o":103909,"h":103919.9,"l":103894,"c":103919.9,"v":241400,"usd":2.32326197}
{"ts":1746952980000,"o":103919.9,"h":103927.4,"l":103906.4,"c":103927.4,"v":8600,"usd":0.0827588}
{"ts":1746953040000,"o":103927.4,"h":103959.9,"l":103930,"c":103959.9,"v":39600,"usd":0.38092475}
{"ts":1746953100000,"o":103959.9,"h":103965.6,"l":103958.9,"c":103958.9,"v":256900,"usd":2.47117074}
{"ts":1746953160000,"o":103958.9,"h":103958.2,"l":103958.2,"c":103958.2,"v":400,"usd":0.00384772}
{"ts":1746953220000,"o":103958.2,"h":103953,"l":103914,"c":103914,"v":34900,"usd":0.33574763}
{"ts":1746953280000,"o":103914,"h":103902.3,"l":103820.5,"c":103820.5,"v":43600,"usd":0.41974203}
{"ts":1746953340000,"o":103820.5,"h":103824.1,"l":103803.6,"c":103824.1,"v":18500,"usd":0.17821925}
{"ts":1746953400000,"o":103824.1,"h":103821.5,"l":103780.2,"c":103806.1,"v":174100,"usd":1.67701944}
{"ts":1746953460000,"o":103806.1,"h":103812.2,"l":103811.8,"c":103812.2,"v":5900,"usd":0.05683352}
{"ts":1746953520000,"o":103812.2,"h":103850,"l":103820,"c":103850,"v":130700,"usd":1.25888264}
{"ts":1746953580000,"o":103850,"h":103852.5,"l":103852.4,"c":103852.4,"v":37000,"usd":0.35627647}
{"ts":1746953640000,"o":103852.4,"h":103848.9,"l":103820.3,"c":103848.9,"v":131500,"usd":1.26636883}
{"ts":1746953700000,"o":103848.9,"h":103864,"l":103860,"c":103864,"v":107900,"usd":1.0388929}
{"ts":1746953760000,"o":103864,"h":103869.9,"l":103869.9,"c":103869.9,"v":42900,"usd":0.41301546}
{"ts":1746953820000,"o":103869.9,"h":103843.9,"l":103843.9,"c":103843.9,"v":8400,"usd":0.08089032}
{"ts":1746953880000,"o":103843.9,"h":103859.9,"l":103844,"c":103859.9,"v":139500,"usd":1.34330712}
{"ts":1746953940000,"o":103859.9,"h":103855.1,"l":103855,"c":103855.1,"v":10600,"usd":0.10206528}
{"ts":1746954000000,"o":103855.1,"h":103859.9,"l":103833.9,"c":103833.9,"v":53300,"usd":0.51320812}
{"ts":1746954060000,"o":103833.9,"h":103870,"l":103829.2,"c":103870,"v":116300,"usd":1.11978065}
{"ts":1746954120000,"o":103870,"h":103898.7,"l":103856.8,"c":103898.7,"v":61400,"usd":0.59104252}
{"ts":1746954180000,"o":103898.7,"h":103878.3,"l":103820.1,"c":103828.2,"v":24600,"usd":0.23685646}
{"ts":1746954240000,"o":103828.2,"h":103890,"l":103841.9,"c":103890,"v":60100,"usd":0.57860161}
{"ts":1746954300000,"o":103890,"h":103916.2,"l":103895.7,"c":103916.2,"v":19700,"usd":0.18960755}
{"ts":1746954360000,"o":103916.2,"h":103960,"l":103920,"c":103960,"v":171900,"usd":1.65359693}
{"ts":1746954420000,"o":103960,"h":103975.5,"l":103960,"c":103975.5,"v":27000,"usd":0.25970544}
{"ts":1746954480000,"o":103975.5,"h":103980,"l":103962,"c":103980,"v":126900,"usd":1.22043877}
{"ts":1746954540000,"o":103980,"h":104027,"l":103980,"c":104017.3,"v":225200,"usd":2.16520899}
{"ts":1746954600000,"o":104017.3,"h":104027,"l":104017.3,"c":104027,"v":124500,"usd":1.19690087}
{"ts":1746954660000,"o":104027,"h":104026.9,"l":104006.5,"c":104006.5,"v":103700,"usd":0.99687372}
{"ts":1746954720000,"o":104006.5,"h":104040,"l":104006.5,"c":104040,"v":142900,"usd":1.37366598}
{"ts":1746954780000,"o":104040,"h":104046.7,"l":104035.9,"c":104046.6,"v":152600,"usd":1.46665776}
{"ts":1746954840000,"o":104046.6,"h":104063.4,"l":104027.7,"c":104063.4,"v":103900,"usd":0.99863267}
{"ts":1746954900000,"o":104063.4,"h":104281,"l":104043.8,"c":104254.8,"v":1508700,"usd":14.48335313}
{"ts":1746954960000,"o":104254.8,"h":104309.9,"l":104166.1,"c":104224.4,"v":295500,"usd":2.83482901}
{"ts":1746955020000,"o":104224.4,"h":104210,"l":104167.8,"c":104184.3,"v":103000,"usd":0.98864262}
{"ts":1746955080000,"o":104184.3,"h":104184.3,"l":104119.4,"c":104120.1,"v":126300,"usd":1.21250891}
{"ts":1746955140000,"o":104120.1,"h":104159.9,"l":104134.1,"c":104134.1,"v":357300,"usd":3.43042525}
{"ts":1746955200000,"o":104134.1,"h":104189.3,"l":104160,"c":104189.3,"v":7400,"usd":0.07103251}
{"ts":1746955260000,"o":104189.3,"h":104219.9,"l":104155.3,"c":104205.7,"v":232400,"usd":2.23050962}
{"ts":1746955320000,"o":104205.7,"h":104219.9,"l":104197.7,"c":104197.7,"v":48200,"usd":0.46253782}
{"ts":1746955380000,"o":104197.7,"h":104180,"l":104143.6,"c":104143.6,"v":29500,"usd":0.28324047}
{"ts":1746955440000,"o":104143.6,"h":104187.4,"l":104119.6,"c":104187.4,"v":423500,"usd":4.06536777}
{"ts":1746955500000,"o":104187.4,"h":104169.8,"l":104169.8,"c":104169.8,"v":20400,"usd":0.19583388}
{"ts":1746955560000,"o":104169.8,"h":104163,"l":104163,"c":104163,"v":1100,"usd":0.01056033}
{"ts":1746955620000,"o":104163,"h":104183.1,"l":104150.1,"c":104183.1,"v":277600,"usd":2.66501241}
{"ts":1746955680000,"o":104183.1,"h":104220,"l":104162.2,"c":104220,"v":140400,"usd":1.34761462}
{"ts":1746955740000,"o":104220,"h":104309.9,"l":104229.9,"c":104309.9,"v":169500,"usd":1.62561356}
{"ts":1746955800000,"o":104309.9,"h":104319.7,"l":104309.9,"c":104309.9,"v":219000,"usd":2.09945181}
{"ts":1746955860000,"o":104309.9,"h":104321.7,"l":104255.8,"c":104255.8,"v":700000,"usd":6.71134189}
{"ts":1746955920000,"o":104255.8,"h":104279.9,"l":104236.3,"c":104279.9,"v":204000,"usd":1.95655145}
{"ts":1746955980000,"o":104279.9,"h":104279.9,"l":104251.3,"c":104255.2,"v":33600,"usd":0.32221855}
{"ts":1746956040000,"o":104255.2,"h":104273.9,"l":104241.7,"c":104249.7,"v":147600,"usd":1.41556761}
{"ts":1746956100000,"o":104249.7,"h":104259.3,"l":104249.1,"c":104259.3,"v":6800,"usd":0.06522382}
{"ts":1746956160000,"o":104259.3,"h":104265,"l":104240.1,"c":104243.5,"v":41300,"usd":0.39611338}
{"ts":1746956220000,"o":104243.5,"h":104250,"l":104243.7,"c":104243.8,"v":6000,"usd":0.05755586}
{"ts":1746956280000,"o":104243.8,"h":104264.1,"l":104253.1,"c":104264.1,"v":24200,"usd":0.23212462}
{"ts":1746956340000,"o":104264.1,"h":104298.5,"l":104264.1,"c":104298.5,"v":126600,"usd":1.21405863}
{"ts":1746956400000,"o":104298.5,"h":104327.3,"l":104275.7,"c":104275.7,"v":477500,"usd":4.57803831}
{"ts":1746956460000,"o":104275.7,"h":104267,"l":104253,"c":104253,"v":18800,"usd":0.18030865}
{"ts":1746956520000,"o":104253,"h":104253,"l":104241.5,"c":104249.5,"v":150100,"usd":1.43980973}
{"ts":1746956580000,"o":104249.5,"h":104279.9,"l":104249.6,"c":104279.4,"v":63100,"usd":0.6051154}
{"ts":1746956640000,"o":104279.4,"h":104270.4,"l":104266.8,"c":104266.9,"v":16800,"usd":0.16112176}
{"ts":1746956700000,"o":104266.9,"h":104275.6,"l":104275.6,"c":104275.6,"v":101400,"usd":0.972426}
{"ts":1746956760000,"o":104275.6,"h":104302.2,"l":104275.7,"c":104302.2,"v":206700,"usd":1.98203418}
{"ts":1746956820000,"o":104302.2,"h":104305.8,"l":104294.3,"c":104305.8,"v":108000,"usd":1.03546653}
{"ts":1746956880000,"o":104305.8,"h":104319.1,"l":104301.4,"c":104319,"v":48800,"usd":0.46779875}
{"ts":1746956940000,"o":104319,"h":104336.5,"l":104308.8,"c":104336.5,"v":8500,"usd":0.08147272}
{"ts":1746957000000,"o":104336.5,"h":104337.6,"l":104337.6,"c":104337.6,"v":36200,"usd":0.34695166}
{"ts":1746957060000,"o":104337.6,"h":104370.8,"l":104337,"c":104370.8,"v":297400,"usd":2.85005096}
{"ts":1746957120000,"o":104370.8,"h":104371.1,"l":104328.4,"c":104371.1,"v":242200,"usd":2.32095301}
{"ts":1746957180000,"o":104371.1,"h":104446.5,"l":104372.1,"c":104399.9,"v":405500,"usd":3.88382022}
{"ts":1746957240000,"o":104399.9,"h":104492,"l":104400,"c":104470,"v":576900,"usd":5.52258329}
{"ts":1746957300000,"o":104470,"h":104472.5,"l":104420.1,"c":104420.3,"v":578000,"usd":5.53384955}
{"ts":1746957360000,"o":104420.3,"h":104433.4,"l":104385.1,"c":104385.6,"v":125200,"usd":1.1992596}
{"ts":1746957420000,"o":104385.6,"h":104395.9,"l":104376.2,"c":104395.9,"v":209700,"usd":2.00884263}
{"ts":1746957480000,"o":104395.9,"h":104395.9,"l":104344.2,"c":104345,"v":96000,"usd":0.91979503}
{"ts":1746957540000,"o":104345,"h":104345.5,"l":104345.1,"c":104345.5,"v":28800,"usd":0.27600515}
{"ts":1746957600000,"o":104345.5,"h":104357.2,"l":104345,"c":104357.2,"v":35600,"usd":0.34117206}
{"ts":1746957660000,"o":104357.2,"h":104358.3,"l":104320,"c":104340.8,"v":714400,"usd":6.84722163}
{"ts":1746957720000,"o":104340.8,"h":104334.6,"l":104334.6,"c":104334.6,"v":100,"usd":0.00095845}
{"ts":1746957780000,"o":104334.6,"h":104358.2,"l":104350,"c":104358.2,"v":157100,"usd":1.5053953}
{"ts":1746957840000,"o":104358.2,"h":104358.2,"l":104358.1,"c":104358.1,"v":150900,"usd":1.44598416}
{"ts":1746957900000,"o":104358.1,"h":104358.1,"l":104358.1,"c":104358.1,"v":0,"usd":0}
{"ts":1746957960000,"o":104358.1,"h":104380,"l":104358.2,"c":104380,"v":36100,"usd":0.34585917}
{"ts":1746958020000,"o":104380,"h":104409,"l":104389.9,"c":104409,"v":190900,"usd":1.82843917}
{"ts":1746958080000,"o":104409,"h":104390,"l":104390,"c":104390,"v":394000,"usd":3.774323}
{"ts":1746958140000,"o":104390,"h":104404.8,"l":104369.3,"c":104404.8,"v":170100,"usd":1.62964096}
{"ts":1746958200000,"o":104404.8,"h":104399.9,"l":104385.6,"c":104399.9,"v":16000,"usd":0.1532654}
{"ts":1746958260000,"o":104399.9,"h":104408.9,"l":104385.8,"c":104393.1,"v":61600,"usd":0.59002164}
{"ts":1746958320000,"o":104393.1,"h":104406.6,"l":104300,"c":104320.7,"v":189100,"usd":1.81199384}
{"ts":1746958380000,"o":104320.7,"h":104320.7,"l":104291.7,"c":104291.7,"v":49100,"usd":0.47070708}
{"ts":1746958440000,"o":104291.7,"h":104295.2,"l":104291.7,"c":104291.7,"v":34400,"usd":0.32984114}
{"ts":1746958500000,"o":104291.7,"h":104308.3,"l":104291.7,"c":104291.7,"v":69900,"usd":0.6701975}
{"ts":1746958560000,"o":104291.7,"h":104291.7,"l":104241.6,"c":104241.6,"v":72400,"usd":0.69435299}
{"ts":1746958620000,"o":104241.6,"h":104265,"l":104190.7,"c":104200,"v":1593000,"usd":15.28168665}
{"ts":1746958680000,"o":104200,"h":104249.9,"l":104200,"c":104235.5,"v":789000,"usd":7.57012675}
{"ts":1746958740000,"o":104235.5,"h":104235.4,"l":104209.3,"c":104220,"v":520000,"usd":4.98968298}
{"ts":1746958800000,"o":104220,"h":104229.9,"l":104229.9,"c":104229.9,"v":12400,"usd":0.11896808}
{"ts":1746958860000,"o":104229.9,"h":104394.5,"l":104230,"c":104364.5,"v":1881500,"usd":18.03783374}
{"ts":1746958920000,"o":104364.5,"h":104383.3,"l":104349.9,"c":104360,"v":152100,"usd":1.45742918}
{"ts":1746958980000,"o":104360,"h":104380,"l":104360,"c":104380,"v":468400,"usd":4.48827176}
{"ts":1746959040000,"o":104380,"h":104473.2,"l":104380,"c":104472.6,"v":1341700,"usd":12.85127075}
{"ts":1746959100000,"o":104472.6,"h":104473.3,"l":104440.1,"c":104440.7,"v":149000,"usd":1.42624924}
{"ts":1746959160000,"o":104440.7,"h":104451.3,"l":104425.6,"c":104434.9,"v":214300,"usd":2.05199753}
{"ts":1746959220000,"o":104434.9,"h":104450,"l":104433.9,"c":104450,"v":441500,"usd":4.22741581}
{"ts":1746959280000,"o":104450,"h":104450,"l":104436.5,"c":104436.5,"v":464500,"usd":4.4473612}
{"ts":1746959340000,"o":104436.5,"h":104449.9,"l":104426.5,"c":104449.9,"v":114300,"usd":1.09445818}
{"ts":1746959400000,"o":104449.9,"h":104473.3,"l":104447.4,"c":104473.2,"v":540900,"usd":5.1783951}
{"ts":1746959460000,"o":104473.2,"h":104473.3,"l":104441.3,"c":104459.4,"v":123600,"usd":1.18316783}
{"ts":1746959520000,"o":104459.4,"h":104473.3,"l":104469.7,"c":104473.2,"v":12500,"usd":0.1196485}
{"ts":1746959580000,"o":104473.2,"h":104480,"l":104473.2,"c":104480,"v":121700,"usd":1.16485888}
{"ts":1746959640000,"o":104480,"h":104526.7,"l":104479.9,"c":104518.1,"v":854200,"usd":8.17460551}
{"ts":1746959700000,"o":104518.1,"h":104511.8,"l":104466.5,"c":104466.6,"v":169200,"usd":1.61926301}
{"ts":1746959760000,"o":104466.6,"h":104477,"l":104373.9,"c":104373.9,"v":173400,"usd":1.66056386}
{"ts":1746959820000,"o":104373.9,"h":104367.1,"l":104354.2,"c":104367.1,"v":165200,"usd":1.58291432}
{"ts":1746959880000,"o":104367.1,"h":104385.9,"l":104343.5,"c":104379.8,"v":155300,"usd":1.48804438}
{"ts":1746959940000,"o":104379.8,"h":104404.5,"l":104379.9,"c":104404.5,"v":38300,"usd":0.36688041}
{"ts":1746960000000,"o":104404.5,"h":104439.2,"l":104384.5,"c":104384.5,"v":144200,"usd":1.38105}
{"ts":1746960060000,"o":104384.5,"h":104384.5,"l":104350.2,"c":104359.9,"v":100100,"usd":0.95905533}
{"ts":1746960120000,"o":104359.9,"h":104401,"l":104360,"c":104401,"v":99600,"usd":0.95415225}
{"ts":1746960180000,"o":104401,"h":104391,"l":104391,"c":104391,"v":1800,"usd":0.01724292}
{"ts":1746960240000,"o":104391,"h":104391,"l":104363.2,"c":104363.2,"v":61300,"usd":0.58726619}
{"ts":1746960300000,"o":104363.2,"h":104378.9,"l":104358,"c":104358,"v":52600,"usd":0.50395629}
{"ts":1746960360000,"o":104358,"h":104355.3,"l":104340,"c":104340,"v":37900,"usd":0.36320725}
{"ts":1746960420000,"o":104340,"h":104386.7,"l":104320.1,"c":104379.8,"v":67200,"usd":0.64404914}
{"ts":1746960480000,"o":104379.8,"h":104379.8,"l":104365.6,"c":104366.2,"v":25900,"usd":0.24815006}
{"ts":1746960540000,"o":104366.2,"h":104385.6,"l":104385.6,"c":104385.6,"v":139400,"usd":1.33543806}
{"ts":1746960600000,"o":104385.6,"h":104385.7,"l":104367.7,"c":104385.7,"v":25900,"usd":0.24814325}
{"ts":1746960660000,"o":104385.7,"h":104460.6,"l":104385.7,"c":104460.6,"v":129500,"usd":1.24039034}
{"ts":1746960720000,"o":104460.6,"h":104470.7,"l":104451.6,"c":104470.7,"v":16500,"usd":0.15796005}
{"ts":1746960780000,"o":104470.7,"h":104470.7,"l":104403.5,"c":104403.5,"v":125100,"usd":1.19762017}
{"ts":1746960840000,"o":104403.5,"h":104402.1,"l":104392.4,"c":104399.2,"v":213500,"usd":2.04501791}
{"ts":1746960900000,"o":104399.2,"h":104434.2,"l":104400.2,"c":104434.2,"v":83700,"usd":0.80163088}
{"ts":1746960960000,"o":104434.2,"h":104470,"l":104439.9,"c":104469.9,"v":32500,"usd":0.31110682}
{"ts":1746961020000,"o":104469.9,"h":104469.9,"l":104435.9,"c":104452.6,"v":96200,"usd":0.92097169}
{"ts":1746961080000,"o":104452.6,"h":104536.8,"l":104466.6,"c":104514.4,"v":272900,"usd":2.61160704}
{"ts":1746961140000,"o":104514.4,"h":104534.4,"l":104514.5,"c":104534.3,"v":84900,"usd":0.8122114}
{"ts":1746961200000,"o":104534.3,"h":104648,"l":104500.2,"c":104628.1,"v":1034000,"usd":9.88889069}
{"ts":1746961260000,"o":104628.1,"h":104748,"l":104609.1,"c":104685,"v":1696200,"usd":16.20045094}
{"ts":1746961320000,"o":104685,"h":104682.1,"l":104640.3,"c":104658.8,"v":212300,"usd":2.028521}
{"ts":1746961380000,"o":104658.8,"h":104744.9,"l":104680,"c":104743.3,"v":154000,"usd":1.47068516}
{"ts":1746961440000,"o":104743.3,"h":104729.5,"l":104680.1,"c":104688.4,"v":557700,"usd":5.32708304}
{"ts":1746961500000,"o":104688.4,"h":104691.9,"l":104617.6,"c":104658.2,"v":302600,"usd":2.89104884}
{"ts":1746961560000,"o":104658.2,"h":104671.2,"l":104590,"c":104594.9,"v":110300,"usd":1.05411512}
{"ts":1746961620000,"o":104594.9,"h":104619.8,"l":104591,"c":104591,"v":153700,"usd":1.46929074}
{"ts":1746961680000,"o":104591,"h":104591,"l":104565.5,"c":104565.5,"v":40200,"usd":0.38440902}
{"ts":1746961740000,"o":104565.5,"h":104571.2,"l":104565.6,"c":104571.2,"v":30700,"usd":0.29359547}
{"ts":1746961800000,"o":104571.2,"h":104596,"l":104521.2,"c":104526.6,"v":563600,"usd":5.38986616}
{"ts":1746961860000,"o":104526.6,"h":104551.2,"l":104534.4,"c":104541,"v":99200,"usd":0.94887296}
{"ts":1746961920000,"o":104541,"h":104543.8,"l":104541.1,"c":104543.8,"v":11200,"usd":0.10713468}
{"ts":1746961980000,"o":104543.8,"h":104543.8,"l":104506.6,"c":104506.6,"v":345000,"usd":3.30055542}
{"ts":1746962040000,"o":104506.6,"h":104510.3,"l":104376.5,"c":104389.5,"v":1293000,"usd":12.37976037}
{"ts":1746962100000,"o":104389.5,"h":104426.4,"l":104398.6,"c":104402.9,"v":246100,"usd":2.3568685}
{"ts":1746962160000,"o":104402.9,"h":104439.4,"l":104405.5,"c":104421,"v":99400,"usd":0.95191071}
{"ts":1746962220000,"o":104421,"h":104446.4,"l":104410.5,"c":104412.9,"v":100100,"usd":0.95853286}
{"ts":1746962280000,"o":104412.9,"h":104466.8,"l":104426.6,"c":104457.9,"v":17200,"usd":0.16468907}
{"ts":1746962340000,"o":104457.9,"h":104457.9,"l":104428.2,"c":104428.2,"v":12600,"usd":0.12064746}
{"ts":1746962400000,"o":104428.2,"h":104428.2,"l":104420.1,"c":104420.1,"v":163200,"usd":1.56281419}
{"ts":1746962460000,"o":104420.1,"h":104447.8,"l":104428.1,"c":104447.8,"v":148700,"usd":1.4239314}
{"ts":1746962520000,"o":104447.8,"h":104456.5,"l":104456.5,"c":104456.5,"v":30500,"usd":0.2919887}
{"ts":1746962580000,"o":104456.5,"h":104456.4,"l":104447.7,"c":104447.7,"v":63800,"usd":0.61083324}
{"ts":1746962640000,"o":104447.7,"h":104428.5,"l":104420,"c":104420,"v":24300,"usd":0.23271101}
{"ts":1746962700000,"o":104420,"h":104420.1,"l":104400.1,"c":104400.1,"v":153900,"usd":1.47385637}
{"ts":1746962760000,"o":104400.1,"h":104418.2,"l":104383.4,"c":104418.2,"v":94100,"usd":0.90139135}
{"ts":1746962820000,"o":104418.2,"h":104416.8,"l":104351.5,"c":104380,"v":224600,"usd":2.15170627}
{"ts":1746962880000,"o":104380,"h":104479.9,"l":104392,"c":104479.9,"v":537200,"usd":5.14330825}
{"ts":1746962940000,"o":104479.9,"h":104521.1,"l":104479.9,"c":104503.9,"v":273900,"usd":2.6207994}
{"ts":1746963000000,"o":104503.9,"h":104501.8,"l":104490.7,"c":104499,"v":43700,"usd":0.41818139}
{"ts":1746963060000,"o":104499,"h":104514.6,"l":104514.5,"c":104514.6,"v":10200,"usd":0.09759369}
{"ts":1746963120000,"o":104514.6,"h":104514.6,"l":104484.9,"c":104484.9,"v":166000,"usd":1.58833965}
{"ts":1746963180000,"o":104484.9,"h":104497.2,"l":104485,"c":104494.3,"v":39300,"usd":0.37610541}
{"ts":1746963240000,"o":104494.3,"h":104484.8,"l":104451.7,"c":104451.8,"v":45300,"usd":0.4336391}
{"ts":1746963300000,"o":104451.8,"h":104470.3,"l":104440.1,"c":104455.8,"v":149400,"usd":1.43029774}
{"ts":1746963360000,"o":104455.8,"h":104452.6,"l":104430.9,"c":104439.4,"v":23800,"usd":0.2278919}
{"ts":1746963420000,"o":104439.4,"h":104453,"l":104432.1,"c":104453,"v":13800,"usd":0.13214309}
{"ts":1746963480000,"o":104453,"h":104453,"l":104426.1,"c":104436.3,"v":126000,"usd":1.20631933}
{"ts":1746963540000,"o":104436.3,"h":104446.9,"l":104407,"c":104407,"v":26000,"usd":0.24895067}
{"ts":1746963600000,"o":104407,"h":104406.4,"l":104388.8,"c":104388.8,"v":56900,"usd":0.54501312}
{"ts":1746963660000,"o":104388.8,"h":104410,"l":104400,"c":104410,"v":127200,"usd":1.21827684}
{"ts":1746963720000,"o":104410,"h":104415.4,"l":104388.9,"c":104389,"v":199400,"usd":1.90996007}
{"ts":1746963780000,"o":104389,"h":104424.4,"l":104407.6,"c":104424.4,"v":31500,"usd":0.30168709}
{"ts":1746963840000,"o":104424.4,"h":104459.9,"l":104430,"c":104457.3,"v":14300,"usd":0.13689991}
{"ts":1746963900000,"o":104457.3,"h":104518.6,"l":104457.4,"c":104503.6,"v":149600,"usd":1.43181094}
{"ts":1746963960000,"o":104503.6,"h":104490,"l":104460,"c":104460,"v":7200,"usd":0.06891261}
{"ts":1746964020000,"o":104460,"h":104450,"l":104430,"c":104430,"v":7400,"usd":0.07085562}
{"ts":1746964080000,"o":104430,"h":104420.6,"l":104420,"c":104420,"v":114900,"usd":1.10036283}
{"ts":1746964140000,"o":104420,"h":104420.7,"l":104399.2,"c":104420.7,"v":146800,"usd":1.40588139}
{"ts":1746964200000,"o":104420.7,"h":104420,"l":104407,"c":104420,"v":50700,"usd":0.4855545}
{"ts":1746964260000,"o":104420,"h":104460,"l":104430,"c":104460,"v":34500,"usd":0.33030353}
{"ts":1746964320000,"o":104460,"h":104489.8,"l":104469.9,"c":104489.8,"v":21400,"usd":0.20481403}
{"ts":1746964380000,"o":104489.8,"h":104489.8,"l":104460.1,"c":104489,"v":43600,"usd":0.41731931}
{"ts":1746964440000,"o":104489,"h":104499.5,"l":104486.8,"c":104486.8,"v":7900,"usd":0.0756045}
{"ts":1746964500000,"o":104486.8,"h":104504.2,"l":104486.8,"c":104504.1,"v":63600,"usd":0.60866101}
{"ts":1746964560000,"o":104504.1,"h":104557.7,"l":104504.1,"c":104557.7,"v":279100,"usd":2.67057942}
{"ts":1746964620000,"o":104557.7,"h":104642.3,"l":104557.6,"c":104636.4,"v":198600,"usd":1.89872256}
{"ts":1746964680000,"o":104636.4,"h":104662.1,"l":104630.1,"c":104660,"v":142800,"usd":1.36456348}
{"ts":1746964740000,"o":104660,"h":104656.6,"l":104637.6,"c":104644.7,"v":74100,"usd":0.70804653}
{"ts":1746964800000,"o":104644.7,"h":104644.7,"l":104621.7,"c":104621.8,"v":41700,"usd":0.39857453}
{"ts":1746964860000,"o":104621.8,"h":104681,"l":104618.7,"c":104666.1,"v":303300,"usd":2.89835696}
{"ts":1746964920000,"o":104666.1,"h":104665.4,"l":104619.1,"c":104619.1,"v":28900,"usd":0.27617342}
{"ts":1746964980000,"o":104619.1,"h":104640,"l":104614.2,"c":104639.9,"v":53500,"usd":0.51133433}
{"ts":1746965040000,"o":104639.9,"h":104638.8,"l":104638.5,"c":104638.8,"v":2900,"usd":0.02771443}
{"ts":1746965100000,"o":104638.8,"h":104650,"l":104621.6,"c":104640,"v":76700,"usd":0.73299275}
{"ts":1746965160000,"o":104640,"h":104664.7,"l":104640,"c":104664.6,"v":29800,"usd":0.28472613}
{"ts":1746965220000,"o":104664.6,"h":104692.8,"l":104664.6,"c":104692.8,"v":46900,"usd":0.44804234}
{"ts":1746965280000,"o":104692.8,"h":104768,"l":104689.8,"c":104767.9,"v":550000,"usd":5.25173118}
{"ts":1746965340000,"o":104767.9,"h":104857.4,"l":104760.1,"c":104857.4,"v":1850900,"usd":17.66134314}
{"ts":1746965400000,"o":104857.4,"h":104882.3,"l":104727.3,"c":104780,"v":2208500,"usd":21.07262689}
{"ts":1746965460000,"o":104780,"h":104790.9,"l":104750,"c":104778.9,"v":404200,"usd":3.8578785}
{"ts":1746965520000,"o":104778.9,"h":104809,"l":104775,"c":104809,"v":127600,"usd":1.21757199}
{"ts":1746965580000,"o":104809,"h":104809.9,"l":104775.9,"c":104787.1,"v":419700,"usd":4.00494324}
{"ts":1746965640000,"o":104787.1,"h":104808.1,"l":104751.5,"c":104800,"v":317200,"usd":3.02729941}
{"ts":1746965700000,"o":104800,"h":104839.8,"l":104804.7,"c":104839.8,"v":30300,"usd":0.28904167}
{"ts":1746965760000,"o":104839.8,"h":104837,"l":104700.1,"c":104748.1,"v":796200,"usd":7.59971152}
{"ts":1746965820000,"o":104748.1,"h":104824.1,"l":104726.7,"c":104783.6,"v":568200,"usd":5.42121168}
{"ts":1746965880000,"o":104783.6,"h":104776.3,"l":104721.1,"c":104721.1,"v":77700,"usd":0.74168253}
{"ts":1746965940000,"o":104721.1,"h":104740,"l":104706.1,"c":104725,"v":45500,"usd":0.43449177}
{"ts":1746966000000,"o":104725,"h":104715.4,"l":104691.6,"c":104691.6,"v":32200,"usd":0.30754054}
{"ts":1746966060000,"o":104691.6,"h":104691.6,"l":104654.6,"c":104654.6,"v":46600,"usd":0.44521949}
{"ts":1746966120000,"o":104654.6,"h":104719.9,"l":104663.3,"c":104705.9,"v":97000,"usd":0.92642347}
{"ts":1746966180000,"o":104705.9,"h":104705.8,"l":104628.5,"c":104657.1,"v":82500,"usd":0.78825543}
{"ts":1746966240000,"o":104657.1,"h":104689.1,"l":104661.5,"c":104662.6,"v":123200,"usd":1.17697988}
{"ts":1746966300000,"o":104662.6,"h":104690,"l":104663.6,"c":104689.9,"v":9000,"usd":0.08597848}
{"ts":1746966360000,"o":104689.9,"h":104743.2,"l":104681.2,"c":104736.3,"v":34500,"usd":0.3294251}
{"ts":1746966420000,"o":104736.3,"h":104736.3,"l":104703.2,"c":104703.2,"v":115800,"usd":1.10581262}
{"ts":1746966480000,"o":104703.2,"h":104714.6,"l":104680.1,"c":104688.4,"v":29800,"usd":0.28465855}
{"ts":1746966540000,"o":104688.4,"h":104680,"l":104660.1,"c":104660.1,"v":7500,"usd":0.07165699}
{"ts":1746966600000,"o":104660.1,"h":104660,"l":104660,"c":104660,"v":2000,"usd":0.0191094}
{"ts":1746966660000,"o":104660,"h":104660,"l":104660,"c":104660,"v":0,"usd":0}
{"ts":1746966720000,"o":104660,"h":104717.6,"l":104620,"c":104709.9,"v":221700,"usd":2.11811856}
{"ts":1746966780000,"o":104709.9,"h":104680,"l":104643.9,"c":104669.6,"v":7000,"usd":0.06689137}
{"ts":1746966840000,"o":104669.6,"h":104739.9,"l":104670,"c":104732.3,"v":133000,"usd":1.2700845}
{"ts":1746966900000,"o":104732.3,"h":104770,"l":104732.5,"c":104769.9,"v":28000,"usd":0.26729967}
{"ts":1746966960000,"o":104769.9,"h":104770.1,"l":104756.7,"c":104756.7,"v":96400,"usd":0.92013881}
{"ts":1746967020000,"o":104756.7,"h":104797.1,"l":104720.2,"c":104797,"v":336200,"usd":3.20972732}
{"ts":1746967080000,"o":104797,"h":104797,"l":104797,"c":104797,"v":700,"usd":0.00667961}
{"ts":1746967140000,"o":104797,"h":104797,"l":104734.8,"c":104740.2,"v":87700,"usd":0.8372529}
{"ts":1746967200000,"o":104740.2,"h":104740.1,"l":104715.1,"c":104739.4,"v":501300,"usd":4.78676677}
{"ts":1746967260000,"o":104739.4,"h":104734.3,"l":104540.1,"c":104555.1,"v":333700,"usd":3.18951569}
{"ts":1746967320000,"o":104555.1,"h":104594.6,"l":104529.4,"c":104570,"v":1124800,"usd":10.75647952}
{"ts":1746967380000,"o":104570,"h":104595.9,"l":104516.2,"c":104523.3,"v":52600,"usd":0.5030455}
{"ts":1746967440000,"o":104523.3,"h":104549.9,"l":104509.5,"c":104541,"v":726000,"usd":6.94545514}
{"ts":1746967500000,"o":104541,"h":104550,"l":104536.3,"c":104550,"v":228000,"usd":2.18078392}
{"ts":1746967560000,"o":104550,"h":104593.4,"l":104549.9,"c":104577.4,"v":437900,"usd":4.18832058}
{"ts":1746967620000,"o":104577.4,"h":104654.3,"l":104544.1,"c":104650.5,"v":275000,"usd":2.62961814}
{"ts":1746967680000,"o":104650.5,"h":104675.2,"l":104654.5,"c":104675.2,"v":12700,"usd":0.12133288}
{"ts":1746967740000,"o":104675.2,"h":104721.1,"l":104660,"c":104660.1,"v":97800,"usd":0.93422457}
{"ts":1746967800000,"o":104660.1,"h":104707.4,"l":104675.4,"c":104700.5,"v":20600,"usd":0.19674856}
{"ts":1746967860000,"o":104700.5,"h":104720,"l":104660.1,"c":104720,"v":224900,"usd":2.14803911}
{"ts":1746967920000,"o":104720,"h":104775.3,"l":104722.7,"c":104755.2,"v":117400,"usd":1.12086638}
{"ts":1746967980000,"o":104755.2,"h":104753.9,"l":104669.1,"c":104694.6,"v":58000,"usd":0.55404168}
{"ts":1746968040000,"o":104694.6,"h":104729.9,"l":104696.8,"c":104719.2,"v":43200,"usd":0.41258377}
{"ts":1746968100000,"o":104719.2,"h":104745.9,"l":104714.9,"c":104714.9,"v":42900,"usd":0.4095836}
{"ts":1746968160000,"o":104714.9,"h":104714.9,"l":104664.6,"c":104664.6,"v":150600,"usd":1.43831351}
{"ts":1746968220000,"o":104664.6,"h":104664.6,"l":104600,"c":104600,"v":54900,"usd":0.52468489}
{"ts":1746968280000,"o":104600,"h":104613.1,"l":104600,"c":104600,"v":133700,"usd":1.27807312}
{"ts":1746968340000,"o":104600,"h":104600,"l":104581.8,"c":104585.1,"v":492600,"usd":4.70937251}
{"ts":1746968400000,"o":104585.1,"h":104585.1,"l":104578.1,"c":104578.1,"v":125700,"usd":1.20189432}
{"ts":1746968460000,"o":104578.1,"h":104585.1,"l":104558.3,"c":104560,"v":308600,"usd":2.95122389}
{"ts":1746968520000,"o":104560,"h":104579.8,"l":104534.6,"c":104542.9,"v":146400,"usd":1.40008682}
{"ts":1746968580000,"o":104542.9,"h":104531.5,"l":104513.5,"c":104521.3,"v":10700,"usd":0.10237295}
{"ts":1746968640000,"o":104521.3,"h":104564.4,"l":104513.5,"c":104558.8,"v":13300,"usd":0.12721939}
{"ts":1746968700000,"o":104558.8,"h":104620,"l":104559.3,"c":104613.1,"v":118100,"usd":1.12920182}
{"ts":1746968760000,"o":104613.1,"h":104651.7,"l":104611.1,"c":104651.7,"v":19200,"usd":0.18350736}
{"ts":1746968820000,"o":104651.7,"h":104605,"l":104580.9,"c":104580.9,"v":333400,"usd":3.18781788}
{"ts":1746968880000,"o":104580.9,"h":104578.2,"l":104550,"c":104550,"v":246200,"usd":2.35464887}
{"ts":1746968940000,"o":104550,"h":104601.3,"l":104541,"c":104601.3,"v":115700,"usd":1.10662709}
{"ts":1746969000000,"o":104601.3,"h":104629.1,"l":104609.9,"c":104629.1,"v":4300,"usd":0.04110255}
{"ts":1746969060000,"o":104629.1,"h":104650.4,"l":104611.8,"c":104611.8,"v":137200,"usd":1.3111412}
{"ts":1746969120000,"o":104611.8,"h":104644.8,"l":104600,"c":104600,"v":240500,"usd":2.29890032}
{"ts":1746969180000,"o":104600,"h":104605.3,"l":104580,"c":104580,"v":56200,"usd":0.53732465}
{"ts":1746969240000,"o":104580,"h":104575.3,"l":104559.3,"c":104559.3,"v":800,"usd":0.00765105}
{"ts":1746969300000,"o":104559.3,"h":104580,"l":104555,"c":104555.8,"v":68700,"usd":0.65704077}
{"ts":1746969360000,"o":104555.8,"h":104575.9,"l":104550.1,"c":104551.5,"v":150200,"usd":1.43658089}
{"ts":1746969420000,"o":104551.5,"h":104572.5,"l":104540.3,"c":104572.5,"v":22000,"usd":0.21043545}
{"ts":1746969480000,"o":104572.5,"h":104540.2,"l":104525.6,"c":104525.6,"v":163300,"usd":1.56215499}
{"ts":1746969540000,"o":104525.6,"h":104580,"l":104525.5,"c":104577,"v":6800,"usd":0.06504728}
{"ts":1746969600000,"o":104577,"h":104564.3,"l":104560,"c":104560,"v":104800,"usd":1.00227578}
{"ts":1746969660000,"o":104560,"h":104546.7,"l":104545.6,"c":104545.7,"v":11600,"usd":0.11095625}
{"ts":1746969720000,"o":104545.7,"h":104545.6,"l":104496.6,"c":104496.6,"v":30200,"usd":0.28897643}
{"ts":1746969780000,"o":104496.6,"h":104488,"l":104466.6,"c":104469.3,"v":243000,"usd":2.32602197}
{"ts":1746969840000,"o":104469.3,"h":104489.8,"l":104469.2,"c":104469.2,"v":37600,"usd":0.35988438}
{"ts":1746969900000,"o":104469.2,"h":104469.2,"l":104439.6,"c":104439.6,"v":206100,"usd":1.97298073}
{"ts":1746969960000,"o":104439.6,"h":104454.7,"l":104430.9,"c":104446.3,"v":28300,"usd":0.27095604}
{"ts":1746970020000,"o":104446.3,"h":104447.2,"l":104420,"c":104420.1,"v":23500,"usd":0.2250363}
{"ts":1746970080000,"o":104420.1,"h":104420.1,"l":104223.1,"c":104299.9,"v":774200,"usd":7.41880112}
{"ts":1746970140000,"o":104299.9,"h":104343.2,"l":104260.1,"c":104320,"v":203000,"usd":1.94611204}
{"ts":1746970200000,"o":104320,"h":104327.2,"l":104315.2,"c":104318.2,"v":4800,"usd":0.04601237}
{"ts":1746970260000,"o":104318.2,"h":104323.2,"l":104166.5,"c":104260.8,"v":426200,"usd":4.08839255}
{"ts":1746970320000,"o":104260.8,"h":104304.4,"l":104222.9,"c":104270.3,"v":108400,"usd":1.0397793}
{"ts":1746970380000,"o":104270.3,"h":104320.5,"l":104200.7,"c":104210.1,"v":69600,"usd":0.66755094}
{"ts":1746970440000,"o":104210.1,"h":104296.5,"l":104229.1,"c":104296.5,"v":160200,"usd":1.5362818}
{"ts":1746970500000,"o":104296.5,"h":104437.5,"l":104300,"c":104437.5,"v":159700,"usd":1.52965624}
{"ts":1746970560000,"o":104437.5,"h":104428.4,"l":104365.4,"c":104394.1,"v":149200,"usd":1.42912343}
{"ts":1746970620000,"o":104394.1,"h":104399.5,"l":104360,"c":104360,"v":19000,"usd":0.18202837}
{"ts":1746970680000,"o":104360,"h":104448.9,"l":104356,"c":104448.9,"v":378600,"usd":3.62521205}
{"ts":1746970740000,"o":104448.9,"h":104469.9,"l":104440.1,"c":104464.4,"v":94800,"usd":0.90754699}
{"ts":1746970800000,"o":104464.4,"h":104499.8,"l":104449.2,"c":104499.8,"v":87500,"usd":0.83758922}
{"ts":1746970860000,"o":104499.8,"h":104493.3,"l":104330,"c":104344.5,"v":425900,"usd":4.08063034}
{"ts":1746970920000,"o":104344.5,"h":104337,"l":104234.1,"c":104257.2,"v":50700,"usd":0.4861095}
{"ts":1746970980000,"o":104257.2,"h":104295.9,"l":104218.3,"c":104218.3,"v":39600,"usd":0.37982754}
{"ts":1746971040000,"o":104218.3,"h":104258.7,"l":104155.8,"c":104258.7,"v":238000,"usd":2.28374602}
{"ts":1746971100000,"o":104258.7,"h":104300,"l":104247.4,"c":104300,"v":126600,"usd":1.21411677}
{"ts":1746971160000,"o":104300,"h":104341.9,"l":104249.4,"c":104341.9,"v":18700,"usd":0.17928895}
{"ts":1746971220000,"o":104341.9,"h":104386.6,"l":104348.5,"c":104370,"v":53800,"usd":0.51547394}
{"ts":1746971280000,"o":104370,"h":104360,"l":104254.8,"c":104254.8,"v":36700,"usd":0.3518591}
{"ts":1746971340000,"o":104254.8,"h":104248.6,"l":104200,"c":104246,"v":32400,"usd":0.31087584}
{"ts":1746971400000,"o":104246,"h":104256.2,"l":104230.1,"c":104256.2,"v":19200,"usd":0.18417587}
{"ts":1746971460000,"o":104256.2,"h":104377.8,"l":104259.9,"c":104377.8,"v":41300,"usd":0.395897}
{"ts":1746971520000,"o":104377.8,"h":104379.9,"l":104369.9,"c":104370,"v":14700,"usd":0.14083881}
{"ts":1746971580000,"o":104370,"h":104400,"l":104352.8,"c":104399.7,"v":488800,"usd":4.68293454}
{"ts":1746971640000,"o":104399.7,"h":104388.4,"l":104373.9,"c":104373.9,"v":9200,"usd":0.08813265}
{"ts":1746971700000,"o":104373.9,"h":104380.5,"l":104323.2,"c":104323.2,"v":156800,"usd":1.50275025}
{"ts":1746971760000,"o":104323.2,"h":104320,"l":104184,"c":104184,"v":406000,"usd":3.89616286}
{"ts":1746971820000,"o":104184,"h":104183.9,"l":104029.8,"c":104036.7,"v":734900,"usd":7.06014235}
{"ts":1746971880000,"o":104036.7,"h":104085.5,"l":104036.6,"c":104056.7,"v":159000,"usd":1.52810225}
{"ts":1746971940000,"o":104056.7,"h":104095.5,"l":104032.3,"c":104032.3,"v":63100,"usd":0.60645368}
{"ts":1746972000000,"o":104032.3,"h":104033.1,"l":103943.8,"c":103968,"v":1284200,"usd":12.34732763}
{"ts":1746972060000,"o":103968,"h":104003.1,"l":103953.6,"c":103962.9,"v":88400,"usd":0.85025985}
{"ts":1746972120000,"o":103962.9,"h":104000.9,"l":103943.9,"c":103984.9,"v":159500,"usd":1.53421516}
{"ts":1746972180000,"o":103984.9,"h":104045.8,"l":103950,"c":104020.1,"v":174000,"usd":1.67330611}
{"ts":1746972240000,"o":104020.1,"h":104049.9,"l":103980,"c":104005.2,"v":245200,"usd":2.35730328}
{"ts":1746972300000,"o":104005.2,"h":104060,"l":103997.9,"c":104060,"v":64600,"usd":0.62107956}
{"ts":1746972360000,"o":104060,"h":104059.9,"l":103906.7,"c":103940,"v":714000,"usd":6.86983032}
{"ts":1746972420000,"o":103940,"h":104009.9,"l":103933.6,"c":103979.9,"v":66200,"usd":0.63668019}
{"ts":1746972480000,"o":103979.9,"h":104051,"l":103980,"c":104003.7,"v":69200,"usd":0.66529108}
{"ts":1746972540000,"o":104003.7,"h":104034.8,"l":103984.8,"c":104029.6,"v":146300,"usd":1.40659595}
{"ts":1746972600000,"o":104029.6,"h":104049.9,"l":104018.6,"c":104018.7,"v":40600,"usd":0.39025621}
{"ts":1746972660000,"o":104018.7,"h":104019.9,"l":103916.3,"c":103938.5,"v":322400,"usd":3.10075016}
{"ts":1746972720000,"o":103938.5,"h":103977.5,"l":103921.6,"c":103977.5,"v":86100,"usd":0.82834523}
{"ts":1746972780000,"o":103977.5,"h":104008,"l":103975.6,"c":104005.3,"v":55200,"usd":0.53086376}
{"ts":1746972840000,"o":104005.3,"h":104019.8,"l":103959,"c":103959,"v":66900,"usd":0.64324244}
{"ts":1746972900000,"o":103959,"h":103966.2,"l":103942.3,"c":103966.2,"v":57200,"usd":0.55026831}
{"ts":1746972960000,"o":103966.2,"h":103943.3,"l":103796,"c":103810.4,"v":569300,"usd":5.48187317}
{"ts":1746973020000,"o":103810.4,"h":103869.9,"l":103782,"c":103867.9,"v":276500,"usd":2.66349198}
{"ts":1746973080000,"o":103867.9,"h":103894.8,"l":103806.8,"c":103824.1,"v":420200,"usd":4.04663886}
{"ts":1746973140000,"o":103824.1,"h":103894.2,"l":103819.8,"c":103892.8,"v":113900,"usd":1.09685283}
{"ts":1746973200000,"o":103892.8,"h":103892.7,"l":103847.9,"c":103858.4,"v":45700,"usd":0.4399299}
{"ts":1746973260000,"o":103858.4,"h":103882.5,"l":103810.3,"c":103810.3,"v":151000,"usd":1.45386992}
{"ts":1746973320000,"o":103810.3,"h":103967.2,"l":103817.2,"c":103869.6,"v":229000,"usd":2.20390693}
{"ts":1746973380000,"o":103869.6,"h":103913,"l":103824.8,"c":103832.8,"v":111500,"usd":1.07334831}
{"ts":1746973440000,"o":103832.8,"h":103920,"l":103837.3,"c":103920,"v":40100,"usd":0.38591037}
{"ts":1746973500000,"o":103920,"h":103999.9,"l":103930,"c":103980.1,"v":237500,"usd":2.28423272}
{"ts":1746973560000,"o":103980.1,"h":104029.9,"l":103989.2,"c":104005.1,"v":74900,"usd":0.72012872}
{"ts":1746973620000,"o":104005.1,"h":104050.9,"l":104012,"c":104050.9,"v":46700,"usd":0.44883321}
{"ts":1746973680000,"o":104050.9,"h":104020.1,"l":103955.4,"c":103990,"v":130300,"usd":1.25313601}
{"ts":1746973740000,"o":103990,"h":103989.8,"l":103888.6,"c":103888.6,"v":35000,"usd":0.33672481}
{"ts":1746973800000,"o":103888.6,"h":103938.1,"l":103889.7,"c":103938.1,"v":37300,"usd":0.35890152}
{"ts":1746973860000,"o":103938.1,"h":104047.9,"l":103881,"c":104047.9,"v":113800,"usd":1.09481259}
{"ts":1746973920000,"o":104047.9,"h":104121,"l":104060,"c":104119.8,"v":174600,"usd":1.67728612}
{"ts":1746973980000,"o":104119.8,"h":104157.2,"l":104050,"c":104111.2,"v":308500,"usd":2.9623052}
{"ts":1746974040000,"o":104111.2,"h":104090.5,"l":104030,"c":104079.9,"v":83600,"usd":0.80333567}
{"ts":1746974100000,"o":104079.9,"h":104106.2,"l":104036.3,"c":104106.2,"v":233500,"usd":2.24404522}
{"ts":1746974160000,"o":104106.2,"h":104101.1,"l":104036.3,"c":104045.2,"v":34300,"usd":0.32956564}
{"ts":1746974220000,"o":104045.2,"h":104137.9,"l":104053.7,"c":104130,"v":44800,"usd":0.43022595}
{"ts":1746974280000,"o":104130,"h":104160,"l":104140,"c":104156.9,"v":183900,"usd":1.76559721}
{"ts":1746974340000,"o":104156.9,"h":104197.6,"l":104150,"c":104177.1,"v":31200,"usd":0.29947569}
{"ts":1746974400000,"o":104177.1,"h":104202.8,"l":104189.2,"c":104202.8,"v":40100,"usd":0.38484371}
{"ts":1746974460000,"o":104202.8,"h":104210,"l":104169.2,"c":104169.2,"v":60400,"usd":0.57960081}
{"ts":1746974520000,"o":104169.2,"h":104190.5,"l":104190.4,"c":104190.5,"v":19500,"usd":0.1871571}
{"ts":1746974580000,"o":104190.5,"h":104239.9,"l":104200,"c":104214.4,"v":177700,"usd":1.70513084}
{"ts":1746974640000,"o":104214.4,"h":104270,"l":104233,"c":104270,"v":179600,"usd":1.72292159}
{"ts":1746974700000,"o":104270,"h":104289.9,"l":104233,"c":104233,"v":334800,"usd":3.2110701}
{"ts":1746974760000,"o":104233,"h":104262.6,"l":104200,"c":104200,"v":329600,"usd":3.16270027}
{"ts":1746974820000,"o":104200,"h":104241.6,"l":104180.1,"c":104241.6,"v":178700,"usd":1.71492719}
{"ts":1746974880000,"o":104241.6,"h":104290,"l":104237.9,"c":104290,"v":66700,"usd":0.63973399}
{"ts":1746974940000,"o":104290,"h":104295.9,"l":104254,"c":104254,"v":77200,"usd":0.74022645}
{"ts":1746975000000,"o":104254,"h":104259.5,"l":104230,"c":104230,"v":104800,"usd":1.00527103}
{"ts":1746975060000,"o":104230,"h":104228.3,"l":104200,"c":104200.5,"v":114100,"usd":1.09472292}
{"ts":1746975120000,"o":104200.5,"h":104223.9,"l":104180,"c":104197,"v":62600,"usd":0.60071059}
{"ts":1746975180000,"o":104197,"h":104218.1,"l":104154.1,"c":104182,"v":318200,"usd":3.05422126}
{"ts":1746975240000,"o":104182,"h":104193.5,"l":104123.9,"c":104135.1,"v":54000,"usd":0.51839364}
{"ts":1746975300000,"o":104135.1,"h":104184.9,"l":104125.6,"c":104140,"v":203000,"usd":1.94913212}
{"ts":1746975360000,"o":104140,"h":104159.4,"l":104110,"c":104148,"v":261200,"usd":2.50884938}
{"ts":1746975420000,"o":104148,"h":104219.9,"l":104160,"c":104210,"v":51500,"usd":0.49419991}
{"ts":1746975480000,"o":104210,"h":104228.2,"l":104220,"c":104221.4,"v":27900,"usd":0.26770218}
{"ts":1746975540000,"o":104221.4,"h":104269.9,"l":104228.2,"c":104254,"v":286200,"usd":2.74538441}
{"ts":1746975600000,"o":104254,"h":104228.2,"l":104146.9,"c":104164.1,"v":47000,"usd":0.45123329}
{"ts":1746975660000,"o":104164.1,"h":104140,"l":104079.6,"c":104124.7,"v":91900,"usd":0.88281918}
{"ts":1746975720000,"o":104124.7,"h":104137.6,"l":104070.4,"c":104070.4,"v":110200,"usd":1.05860164}
{"ts":1746975780000,"o":104070.4,"h":104120,"l":104104.6,"c":104120,"v":7800,"usd":0.07492254}
{"ts":1746975840000,"o":104120,"h":104186.2,"l":104119.1,"c":104186.2,"v":98800,"usd":0.94862779}
{"ts":1746975900000,"o":104186.2,"h":104263.4,"l":104190,"c":104263.4,"v":158000,"usd":1.51563014}
{"ts":1746975960000,"o":104263.4,"h":104323,"l":104270,"c":104280,"v":185200,"usd":1.77570756}
{"ts":1746976020000,"o":104280,"h":104322.9,"l":104274.5,"c":104320.2,"v":80400,"usd":0.77091235}
{"ts":1746976080000,"o":104320.2,"h":104316.9,"l":104296.2,"c":104315.6,"v":16700,"usd":0.16010881}
{"ts":1746976140000,"o":104315.6,"h":104382.8,"l":104296.9,"c":104382.8,"v":314000,"usd":3.00974617}
{"ts":1746976200000,"o":104382.8,"h":104400,"l":104373.1,"c":104398.9,"v":379600,"usd":3.63617216}
{"ts":1746976260000,"o":104398.9,"h":104380,"l":104337.2,"c":104354.8,"v":28400,"usd":0.27215323}
{"ts":1746976320000,"o":104354.8,"h":104363.7,"l":104321.1,"c":104354.9,"v":122100,"usd":1.1700622}
{"ts":1746976380000,"o":104354.9,"h":104409.9,"l":104354.8,"c":104409.8,"v":230300,"usd":2.2063844}
{"ts":1746976440000,"o":104409.8,"h":104565.2,"l":104402.4,"c":104519.6,"v":2109400,"usd":20.18855487}
{"ts":1746976500000,"o":104519.6,"h":104538.1,"l":104500,"c":104504.1,"v":883900,"usd":8.45677489}
{"ts":1746976560000,"o":104504.1,"h":104514.9,"l":104471.8,"c":104509.9,"v":947400,"usd":9.06656865}
{"ts":1746976620000,"o":104509.9,"h":104605.4,"l":104476.7,"c":104605.4,"v":476000,"usd":4.55363731}
{"ts":1746976680000,"o":104605.4,"h":104682.6,"l":104605.5,"c":104631.9,"v":1141200,"usd":10.90494153}
{"ts":1746976740000,"o":104631.9,"h":104682.8,"l":104630.1,"c":104682.8,"v":211000,"usd":2.01597771}
{"ts":1746976800000,"o":104682.8,"h":104682.5,"l":104610,"c":104610,"v":2222300,"usd":21.2366595}
{"ts":1746976860000,"o":104610,"h":104630.1,"l":104600,"c":104600,"v":594200,"usd":5.68027052}
{"ts":1746976920000,"o":104600,"h":104600,"l":104556.4,"c":104567.6,"v":830300,"usd":7.93885387}
{"ts":1746976980000,"o":104567.6,"h":104576.5,"l":104553,"c":104576.5,"v":143800,"usd":1.37517664}
{"ts":1746977040000,"o":104576.5,"h":104573.6,"l":104500,"c":104500,"v":150200,"usd":1.43663226}
{"ts":1746977100000,"o":104500,"h":104510,"l":104410.1,"c":104430,"v":1404600,"usd":13.44603811}
{"ts":1746977160000,"o":104430,"h":104470,"l":104419.7,"c":104429.4,"v":469600,"usd":4.49644203}
{"ts":1746977220000,"o":104429.4,"h":104429.4,"l":104360.1,"c":104377.7,"v":131200,"usd":1.2567723}
{"ts":1746977280000,"o":104377.7,"h":104375.3,"l":104367.7,"c":104369.1,"v":38400,"usd":0.36792051}
{"ts":1746977340000,"o":104369.1,"h":104369.1,"l":104300.1,"c":104340.2,"v":148600,"usd":1.42425566}
{"ts":1746977400000,"o":104340.2,"h":104365.2,"l":104319.1,"c":104340.6,"v":658300,"usd":6.30862261}
{"ts":1746977460000,"o":104340.6,"h":104377.8,"l":104346.2,"c":104350,"v":299300,"usd":2.86758675}
{"ts":1746977520000,"o":104350,"h":104347.8,"l":104280,"c":104330,"v":843200,"usd":8.0849788}
{"ts":1746977580000,"o":104330,"h":104359.9,"l":104305.8,"c":104351.7,"v":374300,"usd":3.58750817}
{"ts":1746977640000,"o":104351.7,"h":104399.1,"l":104330.3,"c":104391.4,"v":400300,"usd":3.83543791}
{"ts":1746977700000,"o":104391.4,"h":104439.9,"l":104400,"c":104400.1,"v":115300,"usd":1.10426311}
{"ts":1746977760000,"o":104400.1,"h":104416.2,"l":104400.1,"c":104409.5,"v":90700,"usd":0.86868315}
{"ts":1746977820000,"o":104409.5,"h":104428.5,"l":104325.2,"c":104332.4,"v":60200,"usd":0.57668033}
{"ts":1746977880000,"o":104332.4,"h":104369.2,"l":104332.3,"c":104332.3,"v":27100,"usd":0.25968186}
{"ts":1746977940000,"o":104332.3,"h":104343.8,"l":104320,"c":104320,"v":539300,"usd":5.16912134}
{"ts":1746978000000,"o":104320,"h":104300.1,"l":104264.3,"c":104289.1,"v":232300,"usd":2.22759812}
{"ts":1746978060000,"o":104289.1,"h":104290,"l":104264.8,"c":104264.8,"v":384300,"usd":3.6849131}
{"ts":1746978120000,"o":104264.8,"h":104350,"l":104265.3,"c":104347.7,"v":543800,"usd":5.21468067}
{"ts":1746978180000,"o":104347.7,"h":104360,"l":104339.5,"c":104360,"v":82100,"usd":0.78672545}
{"ts":1746978240000,"o":104360,"h":104380,"l":104343.9,"c":104372,"v":23800,"usd":0.22804391}
{"ts":1746978300000,"o":104372,"h":104320,"l":104257.4,"c":104257.4,"v":36300,"usd":0.34809632}
{"ts":1746978360000,"o":104257.4,"h":104292.6,"l":104265.2,"c":104292.6,"v":2600,"usd":0.02493549}
{"ts":1746978420000,"o":104292.6,"h":104360,"l":104300,"c":104360,"v":19500,"usd":0.1869241}
{"ts":1746978480000,"o":104360,"h":104370,"l":104300,"c":104300,"v":40900,"usd":0.39198648}
{"ts":1746978540000,"o":104300,"h":104280,"l":104014.1,"c":104072.7,"v":1165800,"usd":11.19404842}
{"ts":1746978600000,"o":104072.7,"h":104139.5,"l":104051.6,"c":104139.4,"v":190000,"usd":1.82524879}
{"ts":1746978660000,"o":104139.4,"h":104177,"l":104113.8,"c":104177,"v":119500,"usd":1.14756537}
{"ts":1746978720000,"o":104177,"h":104259.9,"l":104196.1,"c":104251,"v":99300,"usd":0.95257898}
{"ts":1746978780000,"o":104251,"h":104252.7,"l":104138.7,"c":104138.7,"v":20900,"usd":0.20049523}
{"ts":1746978840000,"o":104138.7,"h":104160,"l":104100.1,"c":104100.2,"v":155900,"usd":1.49696196}
{"ts":1746978900000,"o":104100.2,"h":104134.8,"l":103851,"c":103924,"v":1249800,"usd":12.02282794}
{"ts":1746978960000,"o":103924,"h":104038.7,"l":103909.2,"c":103980.6,"v":252000,"usd":2.42412995}
{"ts":1746979020000,"o":103980.6,"h":104000,"l":103900,"c":103942.7,"v":467600,"usd":4.49797791}
{"ts":1746979080000,"o":103942.7,"h":104159.8,"l":103949.9,"c":104145,"v":333500,"usd":3.20370508}
{"ts":1746979140000,"o":104145,"h":104192.3,"l":104140,"c":104140.1,"v":168500,"usd":1.61787678}
{"ts":1746979200000,"o":104140.1,"h":104140,"l":104087.2,"c":104140,"v":551900,"usd":5.29974031}
{"ts":1746979260000,"o":104140,"h":104150,"l":104114.4,"c":104150,"v":633100,"usd":6.07929177}
{"ts":1746979320000,"o":104150,"h":104155.6,"l":104155.6,"c":104155.6,"v":27700,"usd":0.2659477}
{"ts":1746979380000,"o":104155.6,"h":104129.2,"l":104045.4,"c":104050.2,"v":130700,"usd":1.25577277}
{"ts":1746979440000,"o":104050.2,"h":104109.9,"l":103983.6,"c":103996.3,"v":231700,"usd":2.22745842}
{"ts":1746979500000,"o":103996.3,"h":104005.3,"l":103970.1,"c":103973.9,"v":32000,"usd":0.30774222}
{"ts":1746979560000,"o":103973.9,"h":103988.1,"l":103802,"c":103817.3,"v":422200,"usd":4.06404169}
{"ts":1746979620000,"o":103817.3,"h":103865.4,"l":103790,"c":103855.9,"v":359900,"usd":3.46613858}
{"ts":1746979680000,"o":103855.9,"h":103896,"l":103833.8,"c":103896,"v":295300,"usd":2.84282082}
{"ts":1746979740000,"o":103896,"h":103904.7,"l":103797.6,"c":103904.7,"v":302700,"usd":2.91493817}
{"ts":1746979800000,"o":103904.7,"h":103875.2,"l":103794.6,"c":103866.7,"v":511000,"usd":4.92216391}
{"ts":1746979860000,"o":103866.7,"h":103940,"l":103808.4,"c":103940,"v":207400,"usd":1.9966268}
{"ts":1746979920000,"o":103940,"h":104010.9,"l":103931.6,"c":103993.6,"v":251400,"usd":2.41773102}
{"ts":1746979980000,"o":103993.6,"h":104013.8,"l":103960.1,"c":103975.4,"v":157500,"usd":1.51454802}
{"ts":1746980040000,"o":103975.4,"h":104012.5,"l":103940.1,"c":104012.5,"v":515700,"usd":4.95871322}
{"ts":1746980100000,"o":104012.5,"h":104038.6,"l":103930.1,"c":104021.1,"v":478400,"usd":4.60025865}
{"ts":1746980160000,"o":104021.1,"h":104021,"l":103900,"c":103900,"v":718500,"usd":6.91234804}
{"ts":1746980220000,"o":103900,"h":103899.9,"l":103835.1,"c":103879.9,"v":303600,"usd":2.92264324}
{"ts":1746980280000,"o":103879.9,"h":103976.9,"l":103869.4,"c":103976.9,"v":94400,"usd":0.90832838}
{"ts":1746980340000,"o":103976.9,"h":103960.1,"l":103759.5,"c":103774,"v":609000,"usd":5.86668565}
{"ts":1746980400000,"o":103774,"h":103911.7,"l":103729.8,"c":103911.7,"v":397600,"usd":3.8296767}
{"ts":1746980460000,"o":103911.7,"h":103970.4,"l":103879.3,"c":103970.4,"v":292200,"usd":2.81182987}
{"ts":1746980520000,"o":103970.4,"h":103965,"l":103884.9,"c":103958.5,"v":123500,"usd":1.18826954}
{"ts":1746980580000,"o":103958.5,"h":104035.3,"l":103958.6,"c":104007.4,"v":86900,"usd":0.83548007}
{"ts":1746980640000,"o":104007.4,"h":104045.4,"l":104017.1,"c":104017.1,"v":594900,"usd":5.71776577}
{"ts":1746980700000,"o":104017.1,"h":104050,"l":104000,"c":104050,"v":265200,"usd":2.54984759}
{"ts":1746980760000,"o":104050,"h":104053.6,"l":104017,"c":104053.5,"v":431800,"usd":4.14994272}
{"ts":1746980820000,"o":104053.5,"h":104077.2,"l":104037.4,"c":104077.1,"v":172000,"usd":1.65295421}
{"ts":1746980880000,"o":104077.1,"h":104077.1,"l":104060,"c":104060.1,"v":551100,"usd":5.29524624}
{"ts":1746980940000,"o":104060.1,"h":104063.8,"l":104050,"c":104055.2,"v":132200,"usd":1.27054291}
{"ts":1746981000000,"o":104055.2,"h":104073.4,"l":104061.6,"c":104073.4,"v":2300,"usd":0.02210165}
{"ts":1746981060000,"o":104073.4,"h":104079.9,"l":104050,"c":104050,"v":516500,"usd":4.96262626}
{"ts":1746981120000,"o":104050,"h":104099.9,"l":104041.4,"c":104099.9,"v":96300,"usd":0.92534932}
{"ts":1746981180000,"o":104099.9,"h":104115,"l":104099.8,"c":104115,"v":421700,"usd":4.05065309}
{"ts":1746981240000,"o":104115,"h":104099.8,"l":104040.2,"c":104040.2,"v":1138100,"usd":10.93528841}
{"ts":1746981300000,"o":104040.2,"h":104040.1,"l":104000.1,"c":104000.1,"v":147500,"usd":1.41783511}
{"ts":1746981360000,"o":104000.1,"h":104000,"l":103920.1,"c":103930.9,"v":88400,"usd":0.85044394}
{"ts":1746981420000,"o":103930.9,"h":103990.6,"l":103920.1,"c":103972.6,"v":162300,"usd":1.56107146}
{"ts":1746981480000,"o":103972.6,"h":103990,"l":103951.4,"c":103990,"v":107700,"usd":1.03575716}
{"ts":1746981540000,"o":103990,"h":103994.4,"l":103917.2,"c":103957,"v":101000,"usd":0.97171193}
{"ts":1746981600000,"o":103957,"h":103960,"l":103935.1,"c":103935.1,"v":150700,"usd":1.44982802}
{"ts":1746981660000,"o":103935.1,"h":103963.8,"l":103919.4,"c":103933.2,"v":40800,"usd":0.39252718}
{"ts":1746981720000,"o":103933.2,"h":103950,"l":103920,"c":103920.1,"v":48400,"usd":0.46568158}
{"ts":1746981780000,"o":103920.1,"h":104007.2,"l":103917.8,"c":104007.2,"v":174700,"usd":1.68034489}
{"ts":1746981840000,"o":104007.2,"h":104007.1,"l":103947.3,"c":103951.6,"v":47800,"usd":0.45968256}
{"ts":1746981900000,"o":103951.6,"h":103971.4,"l":103953.3,"c":103953.3,"v":13200,"usd":0.12697009}
{"ts":1746981960000,"o":103953.3,"h":103953.3,"l":103900,"c":103900,"v":194000,"usd":1.8665332}
{"ts":1746982020000,"o":103900,"h":103915.3,"l":103882.8,"c":103894.7,"v":159800,"usd":1.53793966}
{"ts":1746982080000,"o":103894.7,"h":103903.5,"l":103843,"c":103843,"v":31000,"usd":0.29844329}
{"ts":1746982140000,"o":103843,"h":103853.4,"l":103823.3,"c":103853.3,"v":276700,"usd":2.66470264}
{"ts":1746982200000,"o":103853.3,"h":103823.1,"l":103823,"c":103823.1,"v":4300,"usd":0.04141674}
{"ts":1746982260000,"o":103823.1,"h":103831.6,"l":103815.5,"c":103815.5,"v":50900,"usd":0.49025602}
{"ts":1746982320000,"o":103815.5,"h":103849.9,"l":103810.3,"c":103840.1,"v":64400,"usd":0.62025801}
{"ts":1746982380000,"o":103840.1,"h":103920.6,"l":103820.1,"c":103920.6,"v":189700,"usd":1.82622934}
{"ts":1746982440000,"o":103920.6,"h":103930,"l":103905.9,"c":103917.2,"v":48700,"usd":0.46863298}
{"ts":1746982500000,"o":103917.2,"h":103926.2,"l":103909.9,"c":103924,"v":49500,"usd":0.47631235}
{"ts":1746982560000,"o":103924,"h":103921.3,"l":103908.1,"c":103917.8,"v":48500,"usd":0.46671079}
{"ts":1746982620000,"o":103917.8,"h":103968.1,"l":103922.5,"c":103925.3,"v":162200,"usd":1.5605952}
{"ts":1746982680000,"o":103925.3,"h":103970,"l":103944.4,"c":103970,"v":43000,"usd":0.41363319}
{"ts":1746982740000,"o":103970,"h":103970,"l":103970,"c":103970,"v":25000,"usd":0.240455}
{"ts":1746982800000,"o":103970,"h":103989.2,"l":103980,"c":103989.2,"v":21500,"usd":0.2067694}
{"ts":1746982860000,"o":103989.2,"h":103989.2,"l":103948.5,"c":103965.1,"v":608100,"usd":5.84851853}
{"ts":1746982920000,"o":103965.1,"h":103965.7,"l":103950,"c":103950.1,"v":50600,"usd":0.48676816}
{"ts":1746982980000,"o":103950.1,"h":104014,"l":103950.1,"c":104014,"v":221200,"usd":2.12737429}
{"ts":1746983040000,"o":104014,"h":104026.3,"l":104020,"c":104026.3,"v":12500,"usd":0.12016382}
{"ts":1746983100000,"o":104026.3,"h":104049.9,"l":103973.3,"c":103984.5,"v":665900,"usd":6.40152947}
{"ts":1746983160000,"o":103984.5,"h":103978.7,"l":103937.4,"c":103949.6,"v":28300,"usd":0.27225684}
{"ts":1746983220000,"o":103949.6,"h":103930,"l":103865.5,"c":103930,"v":328200,"usd":3.15864201}
{"ts":1746983280000,"o":103930,"h":103980.7,"l":103910.3,"c":103934.3,"v":335400,"usd":3.22652757}
{"ts":1746983340000,"o":103934.3,"h":104016.7,"l":103941.5,"c":104016.1,"v":131200,"usd":1.26189298}
{"ts":1746983400000,"o":104016.1,"h":104010.1,"l":103951.1,"c":103960.1,"v":15200,"usd":0.14615378}
{"ts":1746983460000,"o":103960.1,"h":103970.5,"l":103837.6,"c":103844.8,"v":188900,"usd":1.8183041}
{"ts":1746983520000,"o":103844.8,"h":103895.5,"l":103821.6,"c":103830.1,"v":165300,"usd":1.59154026}
{"ts":1746983580000,"o":103830.1,"h":103872.1,"l":103840,"c":103872.1,"v":115200,"usd":1.10921969}
{"ts":1746983640000,"o":103872.1,"h":103960,"l":103880.2,"c":103960,"v":173500,"usd":1.66950049}
{"ts":1746983700000,"o":103960,"h":104031.1,"l":103980,"c":104031.1,"v":178000,"usd":1.71114852}
{"ts":1746983760000,"o":104031.1,"h":104040,"l":103969.8,"c":103988.9,"v":280900,"usd":2.70045874}
{"ts":1746983820000,"o":103988.9,"h":103999.9,"l":103993.4,"c":103999.5,"v":12000,"usd":0.11539038}
{"ts":1746983880000,"o":103999.5,"h":104040.1,"l":104000,"c":104040.1,"v":1100,"usd":0.01057501}
{"ts":1746983940000,"o":104040.1,"h":104129.9,"l":104050,"c":104117.5,"v":66000,"usd":0.63394881}
{"ts":1746984000000,"o":104117.5,"h":104130,"l":104100.1,"c":104130,"v":600,"usd":0.00576311}
{"ts":1746984060000,"o":104130,"h":104149.9,"l":104125.8,"c":104132.3,"v":142500,"usd":1.36849245}
{"ts":1746984120000,"o":104132.3,"h":104156.7,"l":104067.1,"c":104067.1,"v":100300,"usd":0.96310922}
{"ts":1746984180000,"o":104067.1,"h":104066.6,"l":104040.1,"c":104040.1,"v":18900,"usd":0.18163076}
{"ts":1746984240000,"o":104040.1,"h":104101.8,"l":104000,"c":104000,"v":165800,"usd":1.59368975}
{"ts":1746984300000,"o":104000,"h":104004.9,"l":103821.9,"c":103821.9,"v":203600,"usd":1.95973496}
{"ts":1746984360000,"o":103821.9,"h":103908,"l":103800,"c":103908,"v":130900,"usd":1.26038578}
{"ts":1746984420000,"o":103908,"h":103929.6,"l":103868,"c":103874.7,"v":63400,"usd":0.61017722}
{"ts":1746984480000,"o":103874.7,"h":103913.6,"l":103879.9,"c":103913.3,"v":107700,"usd":1.03656708}
{"ts":1746984540000,"o":103913.3,"h":103929.7,"l":103884.5,"c":103905.4,"v":263700,"usd":2.53753466}
{"ts":1746984600000,"o":103905.4,"h":103956.3,"l":103893.3,"c":103937,"v":51700,"usd":0.49740413}
{"ts":1746984660000,"o":103937,"h":103909.8,"l":103880.1,"c":103897.7,"v":21700,"usd":0.20886304}
{"ts":1746984720000,"o":103897.7,"h":103988.8,"l":103915.1,"c":103931.2,"v":106700,"usd":1.0263706}
{"ts":1746984780000,"o":103931.2,"h":103961.9,"l":103816.1,"c":103833.5,"v":314000,"usd":3.02255486}
{"ts":1746984840000,"o":103833.5,"h":103879.9,"l":103840.1,"c":103867.5,"v":47100,"usd":0.45350615}
{"ts":1746984900000,"o":103867.5,"h":103887.7,"l":103856,"c":103860,"v":28100,"usd":0.27050454}
{"ts":1746984960000,"o":103860,"h":104013.9,"l":103872.5,"c":103983.2,"v":124600,"usd":1.19842089}
{"ts":1746985020000,"o":103983.2,"h":104016.1,"l":103910.3,"c":103923.9,"v":166500,"usd":1.60157419}
{"ts":1746985080000,"o":103923.9,"h":103916.8,"l":103890,"c":103890,"v":58100,"usd":0.55920229}
{"ts":1746985140000,"o":103890,"h":103970,"l":103890.1,"c":103970,"v":105800,"usd":1.01836993}
{"ts":1746985200000,"o":103970,"h":103999.9,"l":103914.7,"c":103960.6,"v":163300,"usd":1.57066767}
{"ts":1746985260000,"o":103960.6,"h":103970,"l":103945.1,"c":103958.9,"v":27200,"usd":0.26164346}
{"ts":1746985320000,"o":103958.9,"h":103977.4,"l":103945.4,"c":103954.3,"v":127300,"usd":1.22457148}
{"ts":1746985380000,"o":103954.3,"h":103965.3,"l":103922.9,"c":103928.1,"v":88100,"usd":0.84756547}
{"ts":1746985440000,"o":103928.1,"h":103980,"l":103962.8,"c":103980,"v":1400,"usd":0.01346594}
{"ts":1746985500000,"o":103980,"h":104019.9,"l":104000,"c":104019.9,"v":41100,"usd":0.39519232}
{"ts":1746985560000,"o":104019.9,"h":104029.9,"l":103940.1,"c":103960,"v":606000,"usd":5.82721181}
{"ts":1746985620000,"o":103960,"h":103971.2,"l":103900.2,"c":103900.2,"v":93300,"usd":0.8977501}
{"ts":1746985680000,"o":103900.2,"h":103942,"l":103922.6,"c":103942,"v":13800,"usd":0.13278108}
{"ts":1746985740000,"o":103942,"h":103987.8,"l":103961.3,"c":103980,"v":37900,"usd":0.36449059}
{"ts":1746985800000,"o":103980,"h":104021.3,"l":103993.7,"c":104000,"v":82700,"usd":0.79513382}
{"ts":1746985860000,"o":104000,"h":104040,"l":104022.2,"c":104029.8,"v":33300,"usd":0.32009995}
{"ts":1746985920000,"o":104029.8,"h":104029.8,"l":104029.8,"c":104029.8,"v":36800,"usd":0.35374368}
{"ts":1746985980000,"o":104029.8,"h":104100,"l":104030,"c":104100,"v":49600,"usd":0.47664533}
{"ts":1746986040000,"o":104100,"h":104102.4,"l":104081.4,"c":104092.7,"v":155600,"usd":1.49489594}
{"ts":1746986100000,"o":104092.7,"h":104096,"l":104068.7,"c":104068.7,"v":151600,"usd":1.45656443}
{"ts":1746986160000,"o":104068.7,"h":104069.8,"l":104059.6,"c":104059.6,"v":118600,"usd":1.13971039}
{"ts":1746986220000,"o":104059.6,"h":104074.6,"l":104051,"c":104074.6,"v":24500,"usd":0.23544569}
{"ts":1746986280000,"o":104074.6,"h":104079.9,"l":104079.9,"c":104079.9,"v":8200,"usd":0.0787856}
{"ts":1746986340000,"o":104079.9,"h":104054.9,"l":104037.8,"c":104040,"v":42100,"usd":0.40463202}
{"ts":1746986400000,"o":104040,"h":104049,"l":104023.3,"c":104023.3,"v":9300,"usd":0.08938315}
{"ts":1746986460000,"o":104023.3,"h":104045.7,"l":103954.4,"c":104020,"v":104700,"usd":1.00655956}
{"ts":1746986520000,"o":104020,"h":104098.4,"l":104040,"c":104098.4,"v":17200,"usd":0.16523461}
{"ts":1746986580000,"o":104098.4,"h":104117.8,"l":104041.2,"c":104053.6,"v":43500,"usd":0.41798678}
{"ts":1746986640000,"o":104053.6,"h":104077.2,"l":104060.1,"c":104066.1,"v":15900,"usd":0.15278322}
{"ts":1746986700000,"o":104066.1,"h":104091,"l":103949.8,"c":103959.1,"v":51200,"usd":0.49209823}
{"ts":1746986760000,"o":103959.1,"h":103986.5,"l":103950.1,"c":103962.8,"v":63800,"usd":0.61368549}
{"ts":1746986820000,"o":103962.8,"h":103979.9,"l":103950.3,"c":103950.3,"v":50600,"usd":0.48667861}
{"ts":1746986880000,"o":103950.3,"h":103980,"l":103900.4,"c":103900.4,"v":57100,"usd":0.54932146}
{"ts":1746986940000,"o":103900.4,"h":103900.5,"l":103865.3,"c":103890,"v":364300,"usd":3.50637109}
{"ts":1746987000000,"o":103890,"h":103942.4,"l":103898.8,"c":103942.4,"v":118300,"usd":1.13833946}
{"ts":1746987060000,"o":103942.4,"h":103976.2,"l":103934.6,"c":103934.7,"v":105600,"usd":1.01574466}
{"ts":1746987120000,"o":103934.7,"h":103980,"l":103952.2,"c":103960,"v":70900,"usd":0.68198353}
{"ts":1746987180000,"o":103960,"h":103971.5,"l":103971.5,"c":103971.5,"v":6800,"usd":0.0654024}
{"ts":1746987240000,"o":103971.5,"h":103941,"l":103940,"c":103940,"v":18900,"usd":0.18183389}
{"ts":1746987300000,"o":103940,"h":103935.3,"l":103910.1,"c":103923.4,"v":53200,"usd":0.51192135}
{"ts":1746987360000,"o":103923.4,"h":103977.1,"l":103900,"c":103900,"v":62500,"usd":0.60132084}
{"ts":1746987420000,"o":103900,"h":103970.3,"l":103880,"c":103970.3,"v":163700,"usd":1.57530205}
{"ts":1746987480000,"o":103970.3,"h":103999.2,"l":103956.8,"c":103999.2,"v":150800,"usd":1.4505408}
{"ts":1746987540000,"o":103999.2,"h":103984,"l":103965,"c":103965,"v":262500,"usd":2.52463668}
{"ts":1746987600000,"o":103965,"h":104019.9,"l":103995.1,"c":103995.1,"v":62200,"usd":0.59799177}
{"ts":1746987660000,"o":103995.1,"h":104019.9,"l":103985.7,"c":103985.7,"v":32100,"usd":0.30861611}
{"ts":1746987720000,"o":103985.7,"h":104032.7,"l":104020,"c":104032.7,"v":700,"usd":0.00672912}
{"ts":1746987780000,"o":104032.7,"h":104049.9,"l":104032.7,"c":104049.9,"v":122600,"usd":1.178451}
{"ts":1746987840000,"o":104049.9,"h":104049.9,"l":104015.6,"c":104035.5,"v":108100,"usd":1.03908494}
{"ts":1746987900000,"o":104035.5,"h":104039.6,"l":104010,"c":104010,"v":40000,"usd":0.38449724}
{"ts":1746987960000,"o":104010,"h":104004.7,"l":104000.1,"c":104004.7,"v":32000,"usd":0.30768892}
{"ts":1746988020000,"o":104004.7,"h":104000,"l":103975,"c":103995,"v":37800,"usd":0.36348295}
{"ts":1746988080000,"o":103995,"h":104024.9,"l":103975,"c":103975.8,"v":162200,"usd":1.55961226}
{"ts":1746988140000,"o":103975.8,"h":103977,"l":103960.1,"c":103960.1,"v":267000,"usd":2.5679303}
{"ts":1746988200000,"o":103960.1,"h":103962.4,"l":103904.8,"c":103909.9,"v":165400,"usd":1.59110941}
{"ts":1746988260000,"o":103909.9,"h":103920,"l":103873.8,"c":103920,"v":143800,"usd":1.38405852}
{"ts":1746988320000,"o":103920,"h":103957.2,"l":103892.1,"c":103892.2,"v":108700,"usd":1.04573027}
{"ts":1746988380000,"o":103892.2,"h":103904.4,"l":103849.1,"c":103880,"v":105400,"usd":1.01466336}
{"ts":1746988440000,"o":103880,"h":103959.9,"l":103884.5,"c":103959.9,"v":136500,"usd":1.31350034}
{"ts":1746988500000,"o":103959.9,"h":103935.8,"l":103920.2,"c":103935.8,"v":49600,"usd":0.47725242}
{"ts":1746988560000,"o":103935.8,"h":103962.4,"l":103938.1,"c":103962.4,"v":7500,"usd":0.07214355}
{"ts":1746988620000,"o":103962.4,"h":104023.4,"l":103975.4,"c":104023.4,"v":127400,"usd":1.2251641}
{"ts":1746988680000,"o":104023.4,"h":104212.5,"l":104024.3,"c":104212.5,"v":459700,"usd":4.41639569}
{"ts":1746988740000,"o":104212.5,"h":104400,"l":104183.1,"c":104341.7,"v":534600,"usd":5.12566358}
{"ts":1746988800000,"o":104341.7,"h":104400,"l":104274,"c":104389.8,"v":227800,"usd":2.18354259}
{"ts":1746988860000,"o":104389.8,"h":104474.5,"l":104350,"c":104350.2,"v":1867200,"usd":17.88479875}
{"ts":1746988920000,"o":104350.2,"h":104524.3,"l":104359.9,"c":104518.3,"v":481500,"usd":4.60923406}
{"ts":1746988980000,"o":104518.3,"h":104597.9,"l":104486.8,"c":104549.1,"v":292500,"usd":2.79735567}
{"ts":1746989040000,"o":104549.1,"h":104590.1,"l":104522.6,"c":104522.6,"v":54400,"usd":0.52042127}
{"ts":1746989100000,"o":104522.6,"h":104532.7,"l":104460.1,"c":104465.5,"v":104800,"usd":1.00304878}
{"ts":1746989160000,"o":104465.5,"h":104559.9,"l":104497.4,"c":104542,"v":80700,"usd":0.77208281}
{"ts":1746989220000,"o":104542,"h":104580.3,"l":104540.6,"c":104562.9,"v":27400,"usd":0.26201805}
{"ts":1746989280000,"o":104562.9,"h":104678.4,"l":104585.2,"c":104643,"v":850200,"usd":8.125554}
{"ts":1746989340000,"o":104643,"h":104807.8,"l":104639.4,"c":104730.9,"v":601200,"usd":5.7394803}
{"ts":1746989400000,"o":104730.9,"h":104769.9,"l":104692.5,"c":104694.5,"v":557300,"usd":5.32141097}
{"ts":1746989460000,"o":104694.5,"h":104723.6,"l":104699.3,"c":104712.7,"v":599700,"usd":5.72748832}
{"ts":1746989520000,"o":104712.7,"h":104816.5,"l":104711.8,"c":104780,"v":933700,"usd":8.90929923}
{"ts":1746989580000,"o":104780,"h":104811.1,"l":104780,"c":104785,"v":234100,"usd":2.23378088}
{"ts":1746989640000,"o":104785,"h":104784.9,"l":104712.8,"c":104754.4,"v":823000,"usd":7.85609851}
{"ts":1746989700000,"o":104754.4,"h":104773.6,"l":104686.2,"c":104722.5,"v":419800,"usd":4.00914378}
{"ts":1746989760000,"o":104722.5,"h":104720,"l":104697.3,"c":104702.5,"v":33300,"usd":0.31802461}
{"ts":1746989820000,"o":104702.5,"h":104700,"l":104600.1,"c":104627.1,"v":315800,"usd":3.01821765}
{"ts":1746989880000,"o":104627.1,"h":104639.2,"l":104580,"c":104580,"v":66400,"usd":0.63478215}
{"ts":1746989940000,"o":104580,"h":104600.3,"l":104515.2,"c":104540,"v":212800,"usd":2.03484168}
{"ts":1746990000000,"o":104540,"h":104561.3,"l":104524.6,"c":104524.6,"v":40700,"usd":0.38927617}
{"ts":1746990060000,"o":104524.6,"h":104595.3,"l":104520.2,"c":104520.2,"v":84500,"usd":0.8082888}
{"ts":1746990120000,"o":104520.2,"h":104591.1,"l":104500,"c":104586.8,"v":234700,"usd":2.24534654}
{"ts":1746990180000,"o":104586.8,"h":104640,"l":104500,"c":104516,"v":499800,"usd":4.77802974}
{"ts":1746990240000,"o":104516,"h":104581.8,"l":104523.3,"c":104541.9,"v":42900,"usd":0.41033064}
{"ts":1746990300000,"o":104541.9,"h":104545.3,"l":104500,"c":104509,"v":145000,"usd":1.3874316}
{"ts":1746990360000,"o":104509,"h":104564.6,"l":104490.1,"c":104564.6,"v":32200,"usd":0.30805706}
{"ts":1746990420000,"o":104564.6,"h":104600,"l":104564.7,"c":104600,"v":86700,"usd":0.82898127}
{"ts":1746990480000,"o":104600,"h":104622.4,"l":104451.7,"c":104451.7,"v":164000,"usd":1.56936749}
{"ts":1746990540000,"o":104451.7,"h":104501.9,"l":104440.1,"c":104461.8,"v":261400,"usd":2.50207113}
{"ts":1746990600000,"o":104461.8,"h":104495.1,"l":104444.4,"c":104495.1,"v":169100,"usd":1.61874526}
{"ts":1746990660000,"o":104495.1,"h":104654.9,"l":104514.9,"c":104651.5,"v":377800,"usd":3.61107447}
{"ts":1746990720000,"o":104651.5,"h":104664.4,"l":104621.3,"c":104642.6,"v":29200,"usd":0.27901346}
{"ts":1746990780000,"o":104642.6,"h":104654.1,"l":104610,"c":104610,"v":11700,"usd":0.11181908}
{"ts":1746990840000,"o":104610,"h":104600,"l":104546.5,"c":104561.5,"v":182400,"usd":1.7444081}
{"ts":1746990900000,"o":104561.5,"h":104629,"l":104560.3,"c":104592.3,"v":507200,"usd":4.84813659}
{"ts":1746990960000,"o":104592.3,"h":104626.2,"l":104567,"c":104626.2,"v":8000,"usd":0.07648243}
{"ts":1746991020000,"o":104626.2,"h":104653.3,"l":104556.3,"c":104609.8,"v":63100,"usd":0.60326352}
{"ts":1746991080000,"o":104609.8,"h":104631.4,"l":104570,"c":104570,"v":20400,"usd":0.19498717}
{"ts":1746991140000,"o":104570,"h":104584.4,"l":104530,"c":104530,"v":402900,"usd":3.85341969}
{"ts":1746991200000,"o":104530,"h":104520,"l":104510,"c":104515.7,"v":7600,"usd":0.07271581}
{"ts":1746991260000,"o":104515.7,"h":104539.8,"l":104500,"c":104500,"v":54100,"usd":0.51758266}
{"ts":1746991320000,"o":104500,"h":104509.1,"l":104496.4,"c":104496.4,"v":16200,"usd":0.15502197}
{"ts":1746991380000,"o":104496.4,"h":104503.6,"l":104480,"c":104480,"v":35500,"usd":0.33971973}
{"ts":1746991440000,"o":104480,"h":104504.8,"l":104470,"c":104504.8,"v":20000,"usd":0.19141045}
{"ts":1746991500000,"o":104504.8,"h":104490.5,"l":104446.2,"c":104480,"v":122200,"usd":1.16987871}
{"ts":1746991560000,"o":104480,"h":104472.6,"l":104467.4,"c":104472.6,"v":5500,"usd":0.05264762}
{"ts":1746991620000,"o":104472.6,"h":104519.5,"l":104466.3,"c":104475.9,"v":45500,"usd":0.43545672}
{"ts":1746991680000,"o":104475.9,"h":104511.6,"l":104499.5,"c":104511.6,"v":117500,"usd":1.12428401}
{"ts":1746991740000,"o":104511.6,"h":104525.1,"l":104511.7,"c":104525.1,"v":104900,"usd":1.00371439}
{"ts":1746991800000,"o":104525.1,"h":104539.7,"l":104536,"c":104539.6,"v":29000,"usd":0.2774082}
{"ts":1746991860000,"o":104539.6,"h":104549.9,"l":104523.9,"c":104539.8,"v":256600,"usd":2.45459478}
{"ts":1746991920000,"o":104539.8,"h":104584.3,"l":104535.8,"c":104536.6,"v":30300,"usd":0.28978563}
{"ts":1746991980000,"o":104536.6,"h":104600,"l":104546.8,"c":104564.4,"v":56600,"usd":0.5412316}
{"ts":1746992040000,"o":104564.4,"h":104635.5,"l":104570,"c":104635.5,"v":49700,"usd":0.47516777}
{"ts":1746992100000,"o":104635.5,"h":104637.8,"l":104600,"c":104600,"v":48600,"usd":0.46453934}
{"ts":1746992160000,"o":104600,"h":104590,"l":104510.1,"c":104510.1,"v":8100,"usd":0.07747502}
{"ts":1746992220000,"o":104510.1,"h":104560,"l":104510.1,"c":104560,"v":116800,"usd":1.11752006}
{"ts":1746992280000,"o":104560,"h":104569.9,"l":104540,"c":104540,"v":49300,"usd":0.4714652}
{"ts":1746992340000,"o":104540,"h":104543.3,"l":104534.3,"c":104543.3,"v":4500,"usd":0.04304653}
{"ts":1746992400000,"o":104543.3,"h":104558.9,"l":104530,"c":104530.1,"v":6700,"usd":0.06408504}
{"ts":1746992460000,"o":104530.1,"h":104549.9,"l":104500,"c":104523.9,"v":254200,"usd":2.43201508}
{"ts":1746992520000,"o":104523.9,"h":104521.8,"l":104500.1,"c":104520,"v":43700,"usd":0.41811496}
{"ts":1746992580000,"o":104520,"h":104538.9,"l":104501.1,"c":104501.1,"v":118800,"usd":1.13676408}
{"ts":1746992640000,"o":104501.1,"h":104518.8,"l":104502,"c":104502,"v":127700,"usd":1.22194139}
{"ts":1746992700000,"o":104502,"h":104506.6,"l":104460.1,"c":104460.1,"v":152400,"usd":1.45838945}
{"ts":1746992760000,"o":104460.1,"h":104529.1,"l":104460.2,"c":104529.1,"v":23000,"usd":0.22012015}
{"ts":1746992820000,"o":104529.1,"h":104600,"l":104528.9,"c":104532.9,"v":140100,"usd":1.34000283}
{"ts":1746992880000,"o":104532.9,"h":104533.2,"l":104520.1,"c":104527.5,"v":39500,"usd":0.37790421}
{"ts":1746992940000,"o":104527.5,"h":104561.4,"l":104530,"c":104545.8,"v":58600,"usd":0.56050408}
{"ts":1746993000000,"o":104545.8,"h":104600,"l":104554.6,"c":104600,"v":91600,"usd":0.8759062}
{"ts":1746993060000,"o":104600,"h":104599.9,"l":104581.6,"c":104581.6,"v":4800,"usd":0.04588947}
{"ts":1746993120000,"o":104581.6,"h":104576.7,"l":104536.7,"c":104536.7,"v":230900,"usd":2.20801556}
{"ts":1746993180000,"o":104536.7,"h":104550.9,"l":104520.1,"c":104550.9,"v":600,"usd":0.0057397}
{"ts":1746993240000,"o":104550.9,"h":104579.9,"l":104516.2,"c":104516.2,"v":52400,"usd":0.5011811}
{"ts":1746993300000,"o":104516.2,"h":104510.1,"l":104441.6,"c":104441.6,"v":301700,"usd":2.88805405}
{"ts":1746993360000,"o":104441.6,"h":104457.2,"l":104368.2,"c":104400.1,"v":169300,"usd":1.62169904}
{"ts":1746993420000,"o":104400.1,"h":104411.5,"l":104370.1,"c":104400,"v":31600,"usd":0.30272805}
{"ts":1746993480000,"o":104400,"h":104437,"l":104410.8,"c":104410.8,"v":32600,"usd":0.31221102}
{"ts":1746993540000,"o":104410.8,"h":104439.9,"l":104423.9,"c":104423.9,"v":7700,"usd":0.07373438}
{"ts":1746993600000,"o":104423.9,"h":104456.8,"l":104435.2,"c":104435.2,"v":171700,"usd":1.64403815}
{"ts":1746993660000,"o":104435.2,"h":104446.7,"l":104420,"c":104420,"v":74900,"usd":0.71722547}
{"ts":1746993720000,"o":104420,"h":104440,"l":104424,"c":104440,"v":700,"usd":0.00670273}
{"ts":1746993780000,"o":104440,"h":104456.7,"l":104418.3,"c":104434.9,"v":47000,"usd":0.4500331}
{"ts":1746993840000,"o":104434.9,"h":104420,"l":104277.5,"c":104284,"v":286800,"usd":2.74906674}
{"ts":1746993900000,"o":104284,"h":104358.6,"l":104297,"c":104325.6,"v":17000,"usd":0.16294824}
{"ts":1746993960000,"o":104325.6,"h":104368.2,"l":104325.3,"c":104368.2,"v":39800,"usd":0.38148912}
{"ts":1746994020000,"o":104368.2,"h":104340,"l":104310,"c":104310,"v":6700,"usd":0.064224}
{"ts":1746994080000,"o":104310,"h":104300,"l":104236.8,"c":104236.9,"v":19300,"usd":0.18511175}
{"ts":1746994140000,"o":104236.9,"h":104252.9,"l":104170.1,"c":104252.9,"v":255600,"usd":2.45352862}
{"ts":1746994200000,"o":104252.9,"h":104296.8,"l":104255.5,"c":104280.7,"v":60500,"usd":0.58023043}
{"ts":1746994260000,"o":104280.7,"h":104294.8,"l":104240.1,"c":104267.5,"v":209400,"usd":2.00843671}
{"ts":1746994320000,"o":104267.5,"h":104329.3,"l":104280,"c":104296.7,"v":212700,"usd":2.03936744}
{"ts":1746994380000,"o":104296.7,"h":104370.5,"l":104335.7,"c":104370.5,"v":8700,"usd":0.08337222}
{"ts":1746994440000,"o":104370.5,"h":104390,"l":104367.1,"c":104390,"v":9500,"usd":0.09101702}
{"ts":1746994500000,"o":104390,"h":104391.9,"l":104384.2,"c":104384.2,"v":114700,"usd":1.09874599}
{"ts":1746994560000,"o":104384.2,"h":104423.1,"l":104391.9,"c":104423.1,"v":145400,"usd":1.39279948}
{"ts":1746994620000,"o":104423.1,"h":104420,"l":104366.8,"c":104366.8,"v":13200,"usd":0.12643205}
{"ts":1746994680000,"o":104366.8,"h":104380,"l":104350.1,"c":104380,"v":6500,"usd":0.06227968}
{"ts":1746994740000,"o":104380,"h":104386.1,"l":104350.1,"c":104350.1,"v":40600,"usd":0.38905112}
{"ts":1746994800000,"o":104350.1,"h":104373.8,"l":104350.1,"c":104373.8,"v":12800,"usd":0.12265064}
{"ts":1746994860000,"o":104373.8,"h":104411.8,"l":104380,"c":104411.8,"v":3900,"usd":0.03735358}
{"ts":1746994920000,"o":104411.8,"h":104419.9,"l":104350,"c":104350.1,"v":116000,"usd":1.11161366}
{"ts":1746994980000,"o":104350.1,"h":104359.5,"l":104310,"c":104310,"v":109900,"usd":1.05318866}
{"ts":1746995040000,"o":104310,"h":104376.3,"l":104329.9,"c":104376.2,"v":8700,"usd":0.08335452}
{"ts":1746995100000,"o":104376.2,"h":104343.7,"l":104330.3,"c":104343.7,"v":2300,"usd":0.02204263}
{"ts":1746995160000,"o":104343.7,"h":104358.8,"l":104270,"c":104350.1,"v":121200,"usd":1.16187493}
{"ts":1746995220000,"o":104350.1,"h":104418.1,"l":104345.2,"c":104418.1,"v":26700,"usd":0.25579168}
{"ts":1746995280000,"o":104418.1,"h":104420.7,"l":104393.1,"c":104401.6,"v":46300,"usd":0.44342951}
{"ts":1746995340000,"o":104401.6,"h":104420,"l":104409,"c":104420,"v":108300,"usd":1.03726471}
{"ts":1746995400000,"o":104420,"h":104408.9,"l":104400,"c":104400,"v":106600,"usd":1.02098298}
{"ts":1746995460000,"o":104400,"h":104390.1,"l":104325,"c":104359.6,"v":48300,"usd":0.46285613}
{"ts":1746995520000,"o":104359.6,"h":104359.9,"l":104310,"c":104336.1,"v":5700,"usd":0.05462911}
{"ts":1746995580000,"o":104336.1,"h":104360,"l":104326.8,"c":104359.9,"v":3600,"usd":0.03450101}
{"ts":1746995640000,"o":104359.9,"h":104359.9,"l":104300,"c":104300.1,"v":10700,"usd":0.10258104}
{"ts":1746995700000,"o":104300.1,"h":104395.2,"l":104300,"c":104395.2,"v":7200,"usd":0.06901772}
{"ts":1746995760000,"o":104395.2,"h":104454.5,"l":104400,"c":104454.5,"v":116400,"usd":1.11474565}
{"ts":1746995820000,"o":104454.5,"h":104466.6,"l":104420.1,"c":104420.1,"v":34700,"usd":0.33228313}
{"ts":1746995880000,"o":104420.1,"h":104425,"l":104410.1,"c":104425,"v":166100,"usd":1.59070528}
{"ts":1746995940000,"o":104425,"h":104458.1,"l":104430.5,"c":104442.6,"v":3800,"usd":0.03638178}
{"ts":1746996000000,"o":104442.6,"h":104436.4,"l":104376.7,"c":104376.7,"v":43000,"usd":0.41193169}
{"ts":1746996060000,"o":104376.7,"h":104357.1,"l":104320,"c":104320,"v":44100,"usd":0.42273138}
{"ts":1746996120000,"o":104320,"h":104330.6,"l":104310.1,"c":104320,"v":113600,"usd":1.08885614}
{"ts":1746996180000,"o":104320,"h":104330.7,"l":104321.9,"c":104330.7,"v":14400,"usd":0.1380228}
{"ts":1746996240000,"o":104330.7,"h":104330.6,"l":104320,"c":104320,"v":2700,"usd":0.02587943}
{"ts":1746996300000,"o":104320,"h":104320,"l":104320,"c":104320,"v":0,"usd":0}
{"ts":1746996360000,"o":104320,"h":104313.1,"l":104266.9,"c":104266.9,"v":192200,"usd":1.84282252}
{"ts":1746996420000,"o":104266.9,"h":104296.3,"l":104275,"c":104280,"v":9100,"usd":0.08726449}
{"ts":1746996480000,"o":104280,"h":104277.6,"l":104260.1,"c":104266.5,"v":103800,"usd":0.995445}
{"ts":1746996540000,"o":104266.5,"h":104288,"l":104266.6,"c":104288,"v":500,"usd":0.0047948}
{"ts":1746996600000,"o":104288,"h":104312.6,"l":104288.4,"c":104288.6,"v":52700,"usd":0.50526683}
{"ts":1746996660000,"o":104288.6,"h":104330.7,"l":104288.6,"c":104330.7,"v":81300,"usd":0.77925843}
{"ts":1746996720000,"o":104330.7,"h":104350.2,"l":104266.5,"c":104266.5,"v":274800,"usd":2.63519141}
{"ts":1746996780000,"o":104266.5,"h":104291.4,"l":104284.9,"c":104288.5,"v":22400,"usd":0.21478833}
{"ts":1746996840000,"o":104288.5,"h":104299.9,"l":104266.5,"c":104284,"v":160300,"usd":1.53727602}
{"ts":1746996900000,"o":104284,"h":104299.9,"l":104287.5,"c":104287.5,"v":112400,"usd":1.07778833}
{"ts":1746996960000,"o":104287.5,"h":104297,"l":104274.1,"c":104297,"v":9000,"usd":0.08630474}
{"ts":1746997020000,"o":104297,"h":104297.1,"l":104278.5,"c":104278.5,"v":2100,"usd":0.02013521}
{"ts":1746997080000,"o":104278.5,"h":104311.1,"l":104296.2,"c":104296.2,"v":105900,"usd":1.01537818}
{"ts":1746997140000,"o":104296.2,"h":104312,"l":104311.9,"c":104312,"v":200,"usd":0.00191732}
{"ts":1746997200000,"o":104312,"h":104324.6,"l":104300,"c":104300,"v":10900,"usd":0.10448265}
{"ts":1746997260000,"o":104300,"h":104308.1,"l":104270,"c":104270,"v":107300,"usd":1.02883367}
{"ts":1746997320000,"o":104270,"h":104285.7,"l":104269.7,"c":104269.7,"v":17800,"usd":0.17070879}
{"ts":1746997380000,"o":104269.7,"h":104292.8,"l":104272.8,"c":104292.8,"v":400,"usd":0.0038359}
{"ts":1746997440000,"o":104292.8,"h":104307.2,"l":104240.8,"c":104240.9,"v":54800,"usd":0.52544725}
{"ts":1746997500000,"o":104240.9,"h":104264.7,"l":104236.1,"c":104236.1,"v":35100,"usd":0.33670385}
{"ts":1746997560000,"o":104236.1,"h":104246.5,"l":104212.6,"c":104212.6,"v":11000,"usd":0.105529}
{"ts":1746997620000,"o":104212.6,"h":104235.5,"l":104149.9,"c":104168.9,"v":162300,"usd":1.5578823}
{"ts":1746997680000,"o":104168.9,"h":104164,"l":104130,"c":104143.2,"v":121000,"usd":1.16164067}
{"ts":1746997740000,"o":104143.2,"h":104143.1,"l":104100,"c":104100.1,"v":14600,"usd":0.14022139}
{"ts":1746997800000,"o":104100.1,"h":104100.1,"l":104088.8,"c":104088.9,"v":24500,"usd":0.23536562}
{"ts":1746997860000,"o":104088.9,"h":104088.8,"l":104034.7,"c":104049.6,"v":340500,"usd":3.2717769}
{"ts":1746997920000,"o":104049.6,"h":104059.1,"l":104059.1,"c":104059.1,"v":5500,"usd":0.05285445}
{"ts":1746997980000,"o":104059.1,"h":104059,"l":104034.9,"c":104049.4,"v":294500,"usd":2.83045573}
{"ts":1746998040000,"o":104049.4,"h":104099.4,"l":104014,"c":104014.2,"v":468300,"usd":4.50042888}
{"ts":1746998100000,"o":104014.2,"h":104041.9,"l":104012.3,"c":104041.9,"v":237600,"usd":2.28403803}
{"ts":1746998160000,"o":104041.9,"h":104103.6,"l":104049.2,"c":104103.6,"v":118600,"usd":1.1394066}
{"ts":1746998220000,"o":104103.6,"h":104120,"l":104086.6,"c":104120,"v":140700,"usd":1.35151077}
{"ts":1746998280000,"o":104120,"h":104151.5,"l":104130.2,"c":104151.5,"v":63700,"usd":0.61164543}
{"ts":1746998340000,"o":104151.5,"h":104228.9,"l":104131.3,"c":104228.9,"v":108300,"usd":1.03950818}
{"ts":1746998400000,"o":104228.9,"h":104243.6,"l":104223.7,"c":104242.3,"v":123100,"usd":1.18091839}
{"ts":1746998460000,"o":104242.3,"h":104281,"l":104172.2,"c":104172.2,"v":331800,"usd":3.1823473}
{"ts":1746998520000,"o":104172.2,"h":104234.3,"l":104137.4,"c":104223.7,"v":23000,"usd":0.22075495}
{"ts":1746998580000,"o":104223.7,"h":104221,"l":104203.5,"c":104220.8,"v":52300,"usd":0.50186444}
{"ts":1746998640000,"o":104220.8,"h":104280.6,"l":104239.6,"c":104280.6,"v":6300,"usd":0.06041423}
{"ts":1746998700000,"o":104280.6,"h":104280.6,"l":104250,"c":104250,"v":120200,"usd":1.15295673}
{"ts":1746998760000,"o":104250,"h":104250,"l":104250,"c":104250,"v":0,"usd":0}
{"ts":1746998820000,"o":104250,"h":104250,"l":104250,"c":104250,"v":0,"usd":0}
{"ts":1746998880000,"o":104250,"h":104240,"l":104212.7,"c":104212.7,"v":10000,"usd":0.09594431}
{"ts":1746998940000,"o":104212.7,"h":104212.7,"l":104212.7,"c":104212.7,"v":0,"usd":0}
{"ts":1746999000000,"o":104212.7,"h":104212.7,"l":104212.7,"c":104212.7,"v":0,"usd":0}
{"ts":1746999060000,"o":104212.7,"h":104212.8,"l":104182.1,"c":104186.4,"v":300500,"usd":2.88395937}
{"ts":1746999120000,"o":104186.4,"h":104186.3,"l":104186.3,"c":104186.3,"v":10000,"usd":0.095982}
{"ts":1746999180000,"o":104186.3,"h":104186.3,"l":104186.3,"c":104186.3,"v":0,"usd":0}
{"ts":1746999240000,"o":104186.3,"h":104186.3,"l":104135.3,"c":104172.2,"v":313100,"usd":3.0056793}
{"ts":1746999300000,"o":104172.2,"h":104172.2,"l":104172.2,"c":104172.2,"v":0,"usd":0}
{"ts":1746999360000,"o":104172.2,"h":104194.9,"l":104135.3,"c":104194.9,"v":154700,"usd":1.4854379}
{"ts":1746999420000,"o":104194.9,"h":104230.6,"l":104189.6,"c":104225.7,"v":195800,"usd":1.87892956}
{"ts":1746999480000,"o":104225.7,"h":104232.8,"l":104121.1,"c":104121.1,"v":258000,"usd":2.47679233}
{"ts":1746999540000,"o":104121.1,"h":104159.8,"l":104120.7,"c":104157,"v":66600,"usd":0.63947681}
{"ts":1746999600000,"o":104157,"h":104137.7,"l":104112.8,"c":104119.7,"v":25200,"usd":0.24203256}
{"ts":1746999660000,"o":104119.7,"h":104112.7,"l":104070.5,"c":104102.8,"v":35400,"usd":0.34008551}
{"ts":1746999720000,"o":104102.8,"h":104103.7,"l":104040.9,"c":104040.9,"v":43000,"usd":0.41316921}
{"ts":1746999780000,"o":104040.9,"h":104088.5,"l":103990.2,"c":103994.6,"v":198700,"usd":1.910231}
{"ts":1746999840000,"o":103994.6,"h":104079.4,"l":103971.6,"c":104060,"v":543700,"usd":5.22707698}
{"ts":1746999900000,"o":104060,"h":104140.9,"l":104051.3,"c":104126.6,"v":532700,"usd":5.11665733}
{"ts":1746999960000,"o":104126.6,"h":104125.7,"l":104070,"c":104070,"v":4500,"usd":0.04322467}
{"ts":1747000020000,"o":104070,"h":104135.2,"l":104055,"c":104100.6,"v":186600,"usd":1.79277336}
{"ts":1747000080000,"o":104100.6,"h":104130.8,"l":104120,"c":104120,"v":3800,"usd":0.0364929}
{"ts":1747000140000,"o":104120,"h":104140.6,"l":104090,"c":104090,"v":306000,"usd":2.93858231}
{"ts":1747000200000,"o":104090,"h":104163.8,"l":104084.9,"c":104137.7,"v":193100,"usd":1.85422887}
{"ts":1747000260000,"o":104137.7,"h":104175.3,"l":104147.2,"c":104170,"v":6400,"usd":0.06143549}
{"ts":1747000320000,"o":104170,"h":104199.9,"l":104160,"c":104160,"v":200300,"usd":1.9222896}
{"ts":1747000380000,"o":104160,"h":104263.9,"l":104198.2,"c":104260,"v":221800,"usd":2.12816117}
{"ts":1747000440000,"o":104260,"h":104354.5,"l":104274.2,"c":104331.9,"v":348100,"usd":3.33701862}
{"ts":1747000500000,"o":104331.9,"h":104390.6,"l":104353.1,"c":104376.5,"v":141300,"usd":1.3537629}
{"ts":1747000560000,"o":104376.5,"h":104399.8,"l":104315,"c":104399.8,"v":187000,"usd":1.79229394}
{"ts":1747000620000,"o":104399.8,"h":104419.9,"l":104341.7,"c":104341.7,"v":89400,"usd":0.85659854}
{"ts":1747000680000,"o":104341.7,"h":104344.8,"l":104311.8,"c":104340.8,"v":217100,"usd":2.08086396}
{"ts":1747000740000,"o":104340.8,"h":104335.4,"l":104314.2,"c":104314.2,"v":17500,"usd":0.16773645}
{"ts":1747000800000,"o":104314.2,"h":104422,"l":104314.3,"c":104391.8,"v":126300,"usd":1.20980362}
{"ts":1747000860000,"o":104391.8,"h":104440.7,"l":104301.3,"c":104350,"v":974400,"usd":9.33540125}
{"ts":1747000920000,"o":104350,"h":104547.2,"l":104358.1,"c":104535.8,"v":789600,"usd":7.55518499}
{"ts":1747000980000,"o":104535.8,"h":104599.9,"l":104450,"c":104450,"v":662500,"usd":6.33614687}
{"ts":1747001040000,"o":104450,"h":104440,"l":104205.3,"c":104206,"v":804400,"usd":7.71221536}
{"ts":1747001100000,"o":104206,"h":104218.7,"l":103986.7,"c":103986.7,"v":794100,"usd":7.62812891}
{"ts":1747001160000,"o":103986.7,"h":104020.3,"l":103871.6,"c":103892.3,"v":652500,"usd":6.27704991}
{"ts":1747001220000,"o":103892.3,"h":104034.8,"l":103818.8,"c":103845.6,"v":1621800,"usd":15.60812742}
{"ts":1747001280000,"o":103845.6,"h":103908.4,"l":103831.5,"c":103862.4,"v":323500,"usd":3.114444}
{"ts":1747001340000,"o":103862.4,"h":103890,"l":103813.1,"c":103867.9,"v":181300,"usd":1.74583279}
{"ts":1747001400000,"o":103867.9,"h":103997.9,"l":103859.4,"c":103980,"v":309300,"usd":2.97609606}
{"ts":1747001460000,"o":103980,"h":104016.6,"l":103952.1,"c":103978.2,"v":213200,"usd":2.05009819}
{"ts":1747001520000,"o":103978.2,"h":103999.9,"l":103881.5,"c":103999.9,"v":241200,"usd":2.32109597}
{"ts":1747001580000,"o":103999.9,"h":104016.4,"l":103960,"c":104000.3,"v":308300,"usd":2.9640613}
{"ts":1747001640000,"o":104000.3,"h":104040,"l":103979.4,"c":104040,"v":7400,"usd":0.07114691}
{"ts":1747001700000,"o":104040,"h":104142.7,"l":104047.3,"c":104117.6,"v":701200,"usd":6.73629963}
{"ts":1747001760000,"o":104117.6,"h":104116,"l":104060.1,"c":104060.4,"v":56200,"usd":0.53985484}
{"ts":1747001820000,"o":104060.4,"h":104082.3,"l":104041.1,"c":104080,"v":193100,"usd":1.85568081}
{"ts":1747001880000,"o":104080,"h":104079.9,"l":104020.1,"c":104030.1,"v":7300,"usd":0.07016756}
{"ts":1747001940000,"o":104030.1,"h":104055.5,"l":104000.1,"c":104030,"v":42700,"usd":0.41051565}
{"ts":1747002000000,"o":104030,"h":104186,"l":104030.3,"c":104186,"v":129300,"usd":1.2415828}
{"ts":1747002060000,"o":104186,"h":104167.9,"l":104152.6,"c":104152.6,"v":183200,"usd":1.75871266}
{"ts":1747002120000,"o":104152.6,"h":104185.8,"l":104150,"c":104150,"v":255700,"usd":2.45454217}
{"ts":1747002180000,"o":104150,"h":104200.3,"l":104160.1,"c":104160.1,"v":30800,"usd":0.29561333}
{"ts":1747002240000,"o":104160.1,"h":104160,"l":104044.1,"c":104044.1,"v":97900,"usd":0.94045001}
{"ts":1747002300000,"o":104044.1,"h":104024.4,"l":103931.5,"c":103955.7,"v":1174100,"usd":11.29352263}
{"ts":1747002360000,"o":103955.7,"h":103949.3,"l":103873,"c":103873,"v":84100,"usd":0.80926517}
{"ts":1747002420000,"o":103873,"h":103905.6,"l":103870.1,"c":103896.3,"v":52600,"usd":0.5063624}
{"ts":1747002480000,"o":103896.3,"h":104032.1,"l":103909.2,"c":104032.1,"v":200000,"usd":1.92359337}
{"ts":1747002540000,"o":104032.1,"h":104061.3,"l":103990,"c":103990,"v":35800,"usd":0.34405603}
{"ts":1747002600000,"o":103990,"h":104000,"l":103952.6,"c":103963.2,"v":132600,"usd":1.27539763}
{"ts":1747002660000,"o":103963.2,"h":104000,"l":103940,"c":104000,"v":8100,"usd":0.07791494}
{"ts":1747002720000,"o":104000,"h":104030,"l":103980,"c":104015.6,"v":34000,"usd":0.32689654}
{"ts":1747002780000,"o":104015.6,"h":104026.9,"l":103960.1,"c":104017,"v":36500,"usd":0.35100606}
{"ts":1747002840000,"o":104017,"h":104016.9,"l":103960.1,"c":103989.6,"v":142300,"usd":1.36832058}
{"ts":1747002900000,"o":103989.6,"h":103980,"l":103874.8,"c":103900,"v":154600,"usd":1.48791585}
{"ts":1747002960000,"o":103900,"h":103910.1,"l":103730,"c":103772.4,"v":779500,"usd":7.50918884}
{"ts":1747003020000,"o":103772.4,"h":103820.8,"l":103737.4,"c":103737.4,"v":151300,"usd":1.45795788}
{"ts":1747003080000,"o":103737.4,"h":103774.6,"l":103654,"c":103686,"v":652900,"usd":6.29565058}
{"ts":1747003140000,"o":103686,"h":103730,"l":103657.4,"c":103720,"v":306900,"usd":2.95982991}
{"ts":1747003200000,"o":103720,"h":103807.8,"l":103705,"c":103798.8,"v":149200,"usd":1.4383612}
{"ts":1747003260000,"o":103798.8,"h":103796.1,"l":103755.4,"c":103796,"v":178000,"usd":1.71495358}
{"ts":1747003320000,"o":103796,"h":103800,"l":103771.1,"c":103775,"v":42700,"usd":0.41141764}
{"ts":1747003380000,"o":103775,"h":103770,"l":103720,"c":103749,"v":54900,"usd":0.52929022}
{"ts":1747003440000,"o":103749,"h":103760,"l":103724.8,"c":103755.1,"v":35900,"usd":0.34606054}
{"ts":1747003500000,"o":103755.1,"h":103755.1,"l":103570.2,"c":103586.2,"v":1236100,"usd":11.92629058}
{"ts":1747003560000,"o":103586.2,"h":103667.7,"l":103575.5,"c":103660.2,"v":573600,"usd":5.53628725}
{"ts":1747003620000,"o":103660.2,"h":103688.2,"l":103666.7,"c":103688.2,"v":60300,"usd":0.58163826}
{"ts":1747003680000,"o":103688.2,"h":103685.7,"l":103667.8,"c":103685.7,"v":37300,"usd":0.35975023}
{"ts":1747003740000,"o":103685.7,"h":103699.9,"l":103650,"c":103650,"v":253100,"usd":2.44128369}
{"ts":1747003800000,"o":103650,"h":103731.9,"l":103637.9,"c":103731.9,"v":1096500,"usd":10.57410191}
{"ts":1747003860000,"o":103731.9,"h":103747.7,"l":103707.3,"c":103740,"v":267600,"usd":2.57967042}
{"ts":1747003920000,"o":103740,"h":103749.1,"l":103727.5,"c":103727.5,"v":13800,"usd":0.13301443}
{"ts":1747003980000,"o":103727.5,"h":103777.4,"l":103697.2,"c":103777.4,"v":256200,"usd":2.46984831}
{"ts":1747004040000,"o":103777.4,"h":103782.9,"l":103729.4,"c":103765.7,"v":110800,"usd":1.06765649}
{"ts":1747004100000,"o":103765.7,"h":103772.3,"l":103731.4,"c":103731.4,"v":60800,"usd":0.58597403}
{"ts":1747004160000,"o":103731.4,"h":103749.3,"l":103730.1,"c":103746.4,"v":16800,"usd":0.16194679}
{"ts":1747004220000,"o":103746.4,"h":103779.9,"l":103747.5,"c":103753.4,"v":46900,"usd":0.4519723}
{"ts":1747004280000,"o":103753.4,"h":103782.6,"l":103780,"c":103782.6,"v":130800,"usd":1.2603546}
{"ts":1747004340000,"o":103782.6,"h":103779.6,"l":103766.7,"c":103767.8,"v":57400,"usd":0.55313613}
{"ts":1747004400000,"o":103767.8,"h":103805.6,"l":103768.4,"c":103805.6,"v":79400,"usd":0.76503994}
{"ts":1747004460000,"o":103805.6,"h":103823.7,"l":103754.3,"c":103792.5,"v":90100,"usd":0.8680308}
{"ts":1747004520000,"o":103792.5,"h":103855.1,"l":103791.5,"c":103834.7,"v":15700,"usd":0.15121586}
{"ts":1747004580000,"o":103834.7,"h":103842.5,"l":103833.5,"c":103833.5,"v":24700,"usd":0.23788006}
{"ts":1747004640000,"o":103833.5,"h":103865.6,"l":103833.6,"c":103833.6,"v":96500,"usd":0.92936957}
{"ts":1747004700000,"o":103833.6,"h":103897.2,"l":103848.6,"c":103897.1,"v":16600,"usd":0.15980636}
{"ts":1747004760000,"o":103897.1,"h":103932.4,"l":103887.5,"c":103932.3,"v":228600,"usd":2.20013194}
{"ts":1747004820000,"o":103932.3,"h":103927.3,"l":103887.5,"c":103887.6,"v":76200,"usd":0.73343543}
{"ts":1747004880000,"o":103887.6,"h":103901.6,"l":103870,"c":103870,"v":115600,"usd":1.11274366}
{"ts":1747004940000,"o":103870,"h":103963,"l":103860.1,"c":103963,"v":62400,"usd":0.60064128}
{"ts":1747005000000,"o":103963,"h":103947.3,"l":103912,"c":103930.9,"v":56200,"usd":0.54074411}
{"ts":1747005060000,"o":103930.9,"h":103927.5,"l":103810,"c":103850,"v":44500,"usd":0.42859028}
{"ts":1747005120000,"o":103850,"h":103988.3,"l":103840,"c":103988.2,"v":592200,"usd":5.69693693}
{"ts":1747005180000,"o":103988.2,"h":103965.8,"l":103897.2,"c":103897.3,"v":603000,"usd":5.80135462}
{"ts":1747005240000,"o":103897.3,"h":103971,"l":103920,"c":103920,"v":113400,"usd":1.09082919}
{"ts":1747005300000,"o":103920,"h":103911,"l":103894.6,"c":103894.6,"v":2900,"usd":0.02791061}
{"ts":1747005360000,"o":103894.6,"h":103919.8,"l":103890.1,"c":103919.8,"v":124300,"usd":1.19642668}
{"ts":1747005420000,"o":103919.8,"h":103937,"l":103891.8,"c":103937,"v":43800,"usd":0.4215235}
{"ts":1747005480000,"o":103937,"h":103962.3,"l":103937,"c":103947.9,"v":54700,"usd":0.52621429}
{"ts":1747005540000,"o":103947.9,"h":103973.5,"l":103930.2,"c":103958.3,"v":78200,"usd":0.7522621}
{"ts":1747005600000,"o":103958.3,"h":103973,"l":103944.8,"c":103944.8,"v":18100,"usd":0.17409948}
{"ts":1747005660000,"o":103944.8,"h":103960.8,"l":103897.2,"c":103897.2,"v":42200,"usd":0.40600588}
{"ts":1747005720000,"o":103897.2,"h":103932.4,"l":103886.6,"c":103914.5,"v":235900,"usd":2.27035622}
{"ts":1747005780000,"o":103914.5,"h":103900,"l":103843.3,"c":103843.3,"v":215100,"usd":2.07061427}
{"ts":1747005840000,"o":103843.3,"h":103860,"l":103814.4,"c":103860,"v":241300,"usd":2.32359797}
{"ts":1747005900000,"o":103860,"h":103943.7,"l":103870.7,"c":103875.2,"v":58700,"usd":0.56490231}
{"ts":1747005960000,"o":103875.2,"h":103966.2,"l":103880.1,"c":103962.2,"v":18000,"usd":0.17319772}
{"ts":1747006020000,"o":103962.2,"h":104009.9,"l":103967.1,"c":104009.9,"v":74500,"usd":0.71639737}
{"ts":1747006080000,"o":104009.9,"h":104010,"l":103990.6,"c":104009.5,"v":128000,"usd":1.2306677}
{"ts":1747006140000,"o":104009.5,"h":104020,"l":103994.4,"c":104019.8,"v":108800,"usd":1.04605463}
{"ts":1747006200000,"o":104019.8,"h":103984.8,"l":103972.1,"c":103984.8,"v":16200,"usd":0.15580628}
{"ts":1747006260000,"o":103984.8,"h":103982.2,"l":103908.7,"c":103909.2,"v":36400,"usd":0.35020238}
{"ts":1747006320000,"o":103909.2,"h":103939.7,"l":103912.4,"c":103914.6,"v":130200,"usd":1.2526926}
{"ts":1747006380000,"o":103914.6,"h":103900,"l":103864.5,"c":103900,"v":35500,"usd":0.34172811}
{"ts":1747006440000,"o":103900,"h":103920,"l":103890,"c":103890,"v":1800,"usd":0.01732281}
{"ts":1747006500000,"o":103890,"h":103919.9,"l":103880.1,"c":103901.6,"v":18700,"usd":0.17997825}
{"ts":1747006560000,"o":103901.6,"h":103931.1,"l":103864.8,"c":103864.8,"v":162300,"usd":1.56226681}
{"ts":1747006620000,"o":103864.8,"h":103889.7,"l":103864.9,"c":103870.4,"v":142800,"usd":1.37486073}
{"ts":1747006680000,"o":103870.4,"h":103912.3,"l":103870.3,"c":103912.3,"v":119200,"usd":1.14756877}
{"ts":1747006740000,"o":103912.3,"h":103906.4,"l":103841.8,"c":103841.8,"v":49100,"usd":0.47270376}
{"ts":1747006800000,"o":103841.8,"h":103853.9,"l":103840.1,"c":103840.1,"v":107700,"usd":1.03706594}
{"ts":1747006860000,"o":103840.1,"h":103840,"l":103769.6,"c":103769.6,"v":259900,"usd":2.50372104}
{"ts":1747006920000,"o":103769.6,"h":103808.8,"l":103774.8,"c":103808.8,"v":267500,"usd":2.57734997}
{"ts":1747006980000,"o":103808.8,"h":103840,"l":103815.6,"c":103840,"v":71700,"usd":0.69058825}
{"ts":1747007040000,"o":103840,"h":103999.3,"l":103852.9,"c":103999.3,"v":25200,"usd":0.24246312}
{"ts":1747007100000,"o":103999.3,"h":104016.2,"l":103997.6,"c":104008.5,"v":146300,"usd":1.40665556}
{"ts":1747007160000,"o":104008.5,"h":104008.6,"l":103994,"c":103994,"v":121100,"usd":1.16437034}
{"ts":1747007220000,"o":103994,"h":104031.5,"l":103999.7,"c":104000.2,"v":86300,"usd":0.82968423}
{"ts":1747007280000,"o":104000.2,"h":104047.5,"l":104025.2,"c":104047.4,"v":20200,"usd":0.19415696}
{"ts":1747007340000,"o":104047.4,"h":104049.4,"l":104037.7,"c":104039.9,"v":42500,"usd":0.40846255}
{"ts":1747007400000,"o":104039.9,"h":104040,"l":103980,"c":103980,"v":106700,"usd":1.02598991}
{"ts":1747007460000,"o":103980,"h":103970,"l":103930,"c":103930,"v":900,"usd":0.00865799}
{"ts":1747007520000,"o":103930,"h":104000,"l":103913,"c":104000,"v":110100,"usd":1.05872365}
{"ts":1747007580000,"o":104000,"h":104044.8,"l":104009.9,"c":104044.7,"v":74600,"usd":0.71710702}
{"ts":1747007640000,"o":104044.7,"h":104065.7,"l":104004.9,"c":104004.9,"v":19500,"usd":0.18744335}
{"ts":1747007700000,"o":104004.9,"h":104005,"l":103964.3,"c":103967.3,"v":124000,"usd":1.19231176}
{"ts":1747007760000,"o":103967.3,"h":103960,"l":103913.3,"c":103960,"v":52300,"usd":0.50322716}
{"ts":1747007820000,"o":103960,"h":104085.2,"l":103974,"c":104085.2,"v":202800,"usd":1.94936234}
{"ts":1747007880000,"o":104085.2,"h":104113.6,"l":104070,"c":104099.9,"v":93700,"usd":0.90010535}
{"ts":1747007940000,"o":104099.9,"h":104100,"l":104069.8,"c":104098.4,"v":460100,"usd":4.41989819}
{"ts":1747008000000,"o":104098.4,"h":104139.9,"l":104105.7,"c":104117.7,"v":84600,"usd":0.81242438}
{"ts":1747008060000,"o":104117.7,"h":104118.3,"l":104089.6,"c":104092.6,"v":263500,"usd":2.5312308}
{"ts":1747008120000,"o":104092.6,"h":104099.9,"l":104056.9,"c":104076.7,"v":77700,"usd":0.74650501}
{"ts":1747008180000,"o":104076.7,"h":104150,"l":104090.9,"c":104150,"v":94100,"usd":0.90374596}
{"ts":1747008240000,"o":104150,"h":104188.9,"l":104150,"c":104188.9,"v":106000,"usd":1.01753722}
{"ts":1747008300000,"o":104188.9,"h":104171.2,"l":104171.2,"c":104171.2,"v":100,"usd":0.00095996}
{"ts":1747008360000,"o":104171.2,"h":104256.5,"l":104188.3,"c":104223.7,"v":361200,"usd":3.4656986}
{"ts":1747008420000,"o":104223.7,"h":104280,"l":104251.4,"c":104280,"v":61400,"usd":0.588851}
{"ts":1747008480000,"o":104280,"h":104280,"l":104235.5,"c":104252.7,"v":179800,"usd":1.72468847}
{"ts":1747008540000,"o":104252.7,"h":104280,"l":104207,"c":104252.4,"v":153700,"usd":1.4745322}
{"ts":1747008600000,"o":104252.4,"h":104267.7,"l":104220,"c":104224.7,"v":51300,"usd":0.49214355}
{"ts":1747008660000,"o":104224.7,"h":104239.9,"l":104181.4,"c":104189.3,"v":67800,"usd":0.65060702}
{"ts":1747008720000,"o":104189.3,"h":104219.8,"l":104142.9,"c":104163.3,"v":142000,"usd":1.36343036}
{"ts":1747008780000,"o":104163.3,"h":104219.9,"l":104159.6,"c":104210.1,"v":73300,"usd":0.70352826}
{"ts":1747008840000,"o":104210.1,"h":104298.5,"l":104194,"c":104298.5,"v":30900,"usd":0.29643823}
{"ts":1747008900000,"o":104298.5,"h":104330.4,"l":104298.6,"c":104317.2,"v":347200,"usd":3.32825611}
{"ts":1747008960000,"o":104317.2,"h":104410.6,"l":104312.4,"c":104408.9,"v":209600,"usd":2.00820381}
{"ts":1747009020000,"o":104408.9,"h":104442.6,"l":104363.2,"c":104413.5,"v":324600,"usd":3.10924521}
{"ts":1747009080000,"o":104413.5,"h":104445.9,"l":104402.2,"c":104412.8,"v":75700,"usd":0.72489125}
{"ts":1747009140000,"o":104412.8,"h":104426.5,"l":104400,"c":104419.9,"v":163800,"usd":1.56885429}
{"ts":1747009200000,"o":104419.9,"h":104477.5,"l":104323.9,"c":104353.6,"v":250800,"usd":2.40177345}
{"ts":1747009260000,"o":104353.6,"h":104370.3,"l":104330,"c":104339.5,"v":64400,"usd":0.61716356}
{"ts":1747009320000,"o":104339.5,"h":104351.4,"l":104305.2,"c":104346.7,"v":194300,"usd":1.86217419}
{"ts":1747009380000,"o":104346.7,"h":104446.6,"l":104365,"c":104446.6,"v":56900,"usd":0.54487212}
{"ts":1747009440000,"o":104446.6,"h":104449.9,"l":104411.8,"c":104429.6,"v":167200,"usd":1.60083272}
{"ts":1747009500000,"o":104429.6,"h":104444.2,"l":104300,"c":104340,"v":64900,"usd":0.62189335}
{"ts":1747009560000,"o":104340,"h":104459.9,"l":104346.5,"c":104360,"v":331400,"usd":3.17310636}
{"ts":1747009620000,"o":104360,"h":104365.5,"l":104318.7,"c":104348.8,"v":68400,"usd":0.65548238}
{"ts":1747009680000,"o":104348.8,"h":104437.7,"l":104348.3,"c":104437.5,"v":339700,"usd":3.25503439}
{"ts":1747009740000,"o":104437.5,"h":104432.8,"l":104384.7,"c":104401.1,"v":4200,"usd":0.04022109}
{"ts":1747009800000,"o":104401.1,"h":104400.4,"l":104350,"c":104400.4,"v":33700,"usd":0.32287733}
{"ts":1747009860000,"o":104400.4,"h":104572.8,"l":104412.2,"c":104567.4,"v":392400,"usd":3.75533574}
{"ts":1747009920000,"o":104567.4,"h":104587,"l":104500,"c":104515.9,"v":179900,"usd":1.72066607}
{"ts":1747009980000,"o":104515.9,"h":104623.4,"l":104503.4,"c":104615.4,"v":211300,"usd":2.02035217}
{"ts":1747010040000,"o":104615.4,"h":104660.5,"l":104580,"c":104585.5,"v":505800,"usd":4.8344226}
{"ts":1747010100000,"o":104585.5,"h":104607.9,"l":104543.9,"c":104559.9,"v":178000,"usd":1.70213789}
{"ts":1747010160000,"o":104559.9,"h":104609.1,"l":104559.8,"c":104574.2,"v":333800,"usd":3.19222062}
{"ts":1747010220000,"o":104574.2,"h":104580.6,"l":104555.5,"c":104561.9,"v":18300,"usd":0.17502118}
{"ts":1747010280000,"o":104561.9,"h":104599.8,"l":104513.9,"c":104527.9,"v":75300,"usd":0.72005595}
{"ts":1747010340000,"o":104527.9,"h":104543.4,"l":104500.1,"c":104500.1,"v":38200,"usd":0.36543686}
{"ts":1747010400000,"o":104500.1,"h":104536.5,"l":104470,"c":104478.5,"v":103400,"usd":0.98926805}
{"ts":1747010460000,"o":104478.5,"h":104499.9,"l":104382.8,"c":104459.8,"v":477600,"usd":4.57261693}
{"ts":1747010520000,"o":104459.8,"h":104483.9,"l":104397.2,"c":104426.2,"v":77200,"usd":0.7392061}
{"ts":1747010580000,"o":104426.2,"h":104479.9,"l":104441.4,"c":104462.8,"v":116700,"usd":1.1172064}
{"ts":1747010640000,"o":104462.8,"h":104453.8,"l":104363.5,"c":104387,"v":397300,"usd":3.80546081}
{"ts":1747010700000,"o":104387,"h":104392.7,"l":104349.8,"c":104365.1,"v":23700,"usd":0.22707313}
{"ts":1747010760000,"o":104365.1,"h":104379.7,"l":104324.5,"c":104378.7,"v":106900,"usd":1.02438378}
{"ts":1747010820000,"o":104378.7,"h":104374.6,"l":104340.1,"c":104356.1,"v":23900,"usd":0.2290058}
{"ts":1747010880000,"o":104356.1,"h":104420.6,"l":104340.1,"c":104407.1,"v":64500,"usd":0.61784856}
{"ts":1747010940000,"o":104407.1,"h":104495.5,"l":104407.1,"c":104495.5,"v":104800,"usd":1.00309167}
{"ts":1747011000000,"o":104495.5,"h":104513.9,"l":104469.3,"c":104500,"v":280900,"usd":2.68848561}
{"ts":1747011060000,"o":104500,"h":104534.5,"l":104511.7,"c":104517.6,"v":29200,"usd":0.27934002}
{"ts":1747011120000,"o":104517.6,"h":104550.8,"l":104483.3,"c":104518.2,"v":173700,"usd":1.66195401}
{"ts":1747011180000,"o":104518.2,"h":104572.9,"l":104502.2,"c":104572.9,"v":353600,"usd":3.3825838}
{"ts":1747011240000,"o":104572.9,"h":104572.9,"l":104483.3,"c":104528.1,"v":225000,"usd":2.15294739}
{"ts":1747011300000,"o":104528.1,"h":104644,"l":104530,"c":104639.7,"v":78500,"usd":0.75040931}
{"ts":1747011360000,"o":104639.7,"h":104653.3,"l":104642.9,"c":104650.3,"v":123200,"usd":1.17727799}
{"ts":1747011420000,"o":104650.3,"h":104640,"l":104577.7,"c":104590,"v":524800,"usd":5.01741213}
{"ts":1747011480000,"o":104590,"h":104592.8,"l":104567.1,"c":104570,"v":350000,"usd":3.34683045}
{"ts":1747011540000,"o":104570,"h":104596.9,"l":104570.3,"c":104580.1,"v":17800,"usd":0.17020425}
{"ts":1747011600000,"o":104580.1,"h":104619.7,"l":104580,"c":104619.7,"v":83200,"usd":0.79529435}
{"ts":1747011660000,"o":104619.7,"h":104640.1,"l":104549.9,"c":104563,"v":50400,"usd":0.4817437}
{"ts":1747011720000,"o":104563,"h":104653.2,"l":104576.5,"c":104653.2,"v":251300,"usd":2.40150339}
{"ts":1747011780000,"o":104653.2,"h":104656.9,"l":104640,"c":104648.7,"v":78000,"usd":0.74529932}
{"ts":1747011840000,"o":104648.7,"h":104655.4,"l":104606.8,"c":104655.4,"v":30800,"usd":0.29434787}
{"ts":1747011900000,"o":104655.4,"h":104690.8,"l":104656.9,"c":104673.1,"v":533900,"usd":5.10076041}
{"ts":1747011960000,"o":104673.1,"h":104799.7,"l":104672.8,"c":104756.1,"v":975700,"usd":9.31630692}
{"ts":1747012020000,"o":104756.1,"h":104941.9,"l":104755,"c":104925.7,"v":3211500,"usd":30.62468773}
{"ts":1747012080000,"o":104925.7,"h":105129.3,"l":104925.5,"c":105040.1,"v":6518100,"usd":62.06209743}
{"ts":1747012140000,"o":105040.1,"h":105098.3,"l":104900,"c":104968.7,"v":1011700,"usd":9.63248097}
{"ts":1747012200000,"o":104968.7,"h":105020,"l":104919.4,"c":104981.5,"v":743600,"usd":7.08485749}
{"ts":1747012260000,"o":104981.5,"h":105000.9,"l":104914.4,"c":104970,"v":234300,"usd":2.23182625}
{"ts":1747012320000,"o":104970,"h":105073.5,"l":104831.3,"c":104887.2,"v":796500,"usd":7.58863392}
{"ts":1747012380000,"o":104887.2,"h":104976.1,"l":104887.7,"c":104953.7,"v":137700,"usd":1.31218617}
{"ts":1747012440000,"o":104953.7,"h":104912,"l":104790.3,"c":104842.1,"v":433300,"usd":4.13263823}
{"ts":1747012500000,"o":104842.1,"h":104871.3,"l":104757.1,"c":104757.2,"v":533700,"usd":5.09198953}
{"ts":1747012560000,"o":104757.2,"h":104804.9,"l":104700,"c":104700,"v":283600,"usd":2.70682984}
{"ts":1747012620000,"o":104700,"h":104700,"l":104619.3,"c":104656.8,"v":342900,"usd":3.27598956}
{"ts":1747012680000,"o":104656.8,"h":104657.1,"l":104589.3,"c":104610.2,"v":256600,"usd":2.45265545}
{"ts":1747012740000,"o":104610.2,"h":104642.4,"l":104600.2,"c":104600.7,"v":94300,"usd":0.90138072}
{"ts":1747012800000,"o":104600.7,"h":104601.8,"l":104495.1,"c":104505,"v":656100,"usd":6.27705132}
{"ts":1747012860000,"o":104505,"h":104527.1,"l":104347.6,"c":104364.5,"v":411800,"usd":3.94398932}
{"ts":1747012920000,"o":104364.5,"h":104472.1,"l":104307,"c":104421.1,"v":357700,"usd":3.42659518}
{"ts":1747012980000,"o":104421.1,"h":104500,"l":104406.5,"c":104486.7,"v":220600,"usd":2.11173595}
{"ts":1747013040000,"o":104486.7,"h":104492,"l":104462.1,"c":104470,"v":54700,"usd":0.52355522}
{"ts":1747013100000,"o":104470,"h":104465.9,"l":104394.2,"c":104421.6,"v":250000,"usd":2.39358063}
{"ts":1747013160000,"o":104421.6,"h":104442.2,"l":104374.5,"c":104374.5,"v":251600,"usd":2.40967889}
{"ts":1747013220000,"o":104374.5,"h":104396.2,"l":104350.1,"c":104386.6,"v":97000,"usd":0.92937256}
{"ts":1747013280000,"o":104386.6,"h":104389.6,"l":104182.7,"c":104260.1,"v":574000,"usd":5.50383921}
{"ts":1747013340000,"o":104260.1,"h":104300,"l":104238.7,"c":104300,"v":928800,"usd":8.90736859}
{"ts":1747013400000,"o":104300,"h":104312.4,"l":104290.1,"c":104290.1,"v":63500,"usd":0.6087731}
{"ts":1747013460000,"o":104290.1,"h":104306.5,"l":104260,"c":104260.1,"v":101700,"usd":0.97534639}
{"ts":1747013520000,"o":104260.1,"h":104270,"l":104160.1,"c":104177.3,"v":367500,"usd":3.52597603}
{"ts":1747013580000,"o":104177.3,"h":104246.3,"l":104168.8,"c":104229.5,"v":117100,"usd":1.12361138}
{"ts":1747013640000,"o":104229.5,"h":104219.9,"l":104144.2,"c":104170.4,"v":149500,"usd":1.43550089}
{"ts":1747013700000,"o":104170.4,"h":104144.3,"l":104039.5,"c":104071.7,"v":393900,"usd":3.78372724}
{"ts":1747013760000,"o":104071.7,"h":104087.7,"l":103914.2,"c":103919.3,"v":366100,"usd":3.52038145}
{"ts":1747013820000,"o":103919.3,"h":103934.5,"l":103750.4,"c":103846.5,"v":1226900,"usd":11.81544943}
{"ts":1747013880000,"o":103846.5,"h":103888.4,"l":103778.2,"c":103872.7,"v":431900,"usd":4.15963101}
{"ts":1747013940000,"o":103872.7,"h":103959.6,"l":103868.8,"c":103917.3,"v":292600,"usd":2.81606727}
{"ts":1747014000000,"o":103917.3,"h":103932.8,"l":103876.7,"c":103932.8,"v":238800,"usd":2.2980097}
{"ts":1747014060000,"o":103932.8,"h":103970,"l":103922.2,"c":103970,"v":37600,"usd":0.36177576}
{"ts":1747014120000,"o":103970,"h":103976.4,"l":103869.5,"c":103874.9,"v":419100,"usd":4.03245063}
{"ts":1747014180000,"o":103874.9,"h":103941.7,"l":103870.5,"c":103941.7,"v":101300,"usd":0.9749648}
{"ts":1747014240000,"o":103941.7,"h":103976.8,"l":103921.1,"c":103964.6,"v":144700,"usd":1.3917543}
{"ts":1747014300000,"o":103964.6,"h":104014,"l":103964.6,"c":104014,"v":229200,"usd":2.20406938}
{"ts":1747014360000,"o":104014,"h":104047.9,"l":103992.2,"c":103992.2,"v":257000,"usd":2.47071123}
{"ts":1747014420000,"o":103992.2,"h":103990,"l":103925.5,"c":103970.6,"v":81200,"usd":0.78111282}
{"ts":1747014480000,"o":103970.6,"h":103999.9,"l":103910,"c":103910,"v":28300,"usd":0.27216373}
{"ts":1747014540000,"o":103910,"h":103919.5,"l":103872.7,"c":103919.5,"v":297700,"usd":2.86533654}
{"ts":1747014600000,"o":103919.5,"h":103955.2,"l":103919.5,"c":103939.9,"v":40400,"usd":0.38869547}
{"ts":1747014660000,"o":103939.9,"h":103952.5,"l":103910.1,"c":103952.5,"v":93000,"usd":0.8948221}
{"ts":1747014720000,"o":103952.5,"h":103974.9,"l":103959.9,"c":103973.9,"v":264500,"usd":2.54417406}
{"ts":1747014780000,"o":103973.9,"h":104009.9,"l":103964.2,"c":103998.5,"v":62400,"usd":0.60004726}
{"ts":1747014840000,"o":103998.5,"h":104009.9,"l":103980.1,"c":104003.1,"v":43100,"usd":0.41441792}
{"ts":1747014900000,"o":104003.1,"h":104003.2,"l":103924.4,"c":103980,"v":156200,"usd":1.5021098}
{"ts":1747014960000,"o":103980,"h":104014.5,"l":103985.8,"c":104008.6,"v":177800,"usd":1.70964174}
{"ts":1747015020000,"o":104008.6,"h":104072.4,"l":104003.5,"c":104072.4,"v":174300,"usd":1.67549076}
{"ts":1747015080000,"o":104072.4,"h":104091.4,"l":103995.8,"c":103995.8,"v":37300,"usd":0.35837206}
{"ts":1747015140000,"o":103995.8,"h":104013.8,"l":103957.1,"c":104008,"v":52700,"usd":0.50674179}
{"ts":1747015200000,"o":104008,"h":104013.9,"l":103988,"c":103988,"v":14600,"usd":0.14037256}
{"ts":1747015260000,"o":103988,"h":104013.8,"l":103960.1,"c":103983.6,"v":46400,"usd":0.44622636}
{"ts":1747015320000,"o":103983.6,"h":104120,"l":103930.6,"c":104120,"v":580200,"usd":5.57939297}
{"ts":1747015380000,"o":104120,"h":104158.7,"l":104057.5,"c":104057.5,"v":395200,"usd":3.79674163}
{"ts":1747015440000,"o":104057.5,"h":104097.8,"l":104035.3,"c":104097.8,"v":5000,"usd":0.04804831}
{"ts":1747015500000,"o":104097.8,"h":104191.2,"l":104100,"c":104170.1,"v":75800,"usd":0.72769131}
{"ts":1747015560000,"o":104170.1,"h":104191.1,"l":104120.1,"c":104139.5,"v":218600,"usd":2.09887181}
{"ts":1747015620000,"o":104139.5,"h":104189.9,"l":104131.9,"c":104189.9,"v":115200,"usd":1.10620428}
{"ts":1747015680000,"o":104189.9,"h":104196.5,"l":104190,"c":104191.4,"v":8700,"usd":0.08350131}
{"ts":1747015740000,"o":104191.4,"h":104196.6,"l":104044.6,"c":104078.5,"v":90800,"usd":0.87172961}
{"ts":1747015800000,"o":104078.5,"h":104160.5,"l":104078.4,"c":104160.5,"v":335800,"usd":3.22618731}
{"ts":1747015860000,"o":104160.5,"h":104189.1,"l":104100.1,"c":104125.7,"v":57300,"usd":0.55001467}
{"ts":1747015920000,"o":104125.7,"h":104143.9,"l":104080.1,"c":104080.1,"v":229000,"usd":2.20002004}
{"ts":1747015980000,"o":104080.1,"h":104104.2,"l":104060.1,"c":104060.1,"v":278800,"usd":2.6786575}
{"ts":1747016040000,"o":104060.1,"h":104081,"l":104020,"c":104020,"v":39900,"usd":0.38344056}
{"ts":1747016100000,"o":104020,"h":104016.8,"l":103960.1,"c":103994.4,"v":280300,"usd":2.69555583}
{"ts":1747016160000,"o":103994.4,"h":104018.3,"l":103920.1,"c":103937.7,"v":111600,"usd":1.07330436}
{"ts":1747016220000,"o":103937.7,"h":103958.6,"l":103888.1,"c":103939.6,"v":375900,"usd":3.61719831}
{"ts":1747016280000,"o":103939.6,"h":104082.2,"l":103921.8,"c":104082.2,"v":148500,"usd":1.42857962}
{"ts":1747016340000,"o":104082.2,"h":104168,"l":104100,"c":104168,"v":24500,"usd":0.2353126}
{"ts":1747016400000,"o":104168,"h":104169,"l":104143.6,"c":104143.6,"v":118200,"usd":1.13494269}
{"ts":1747016460000,"o":104143.6,"h":104200,"l":104157.6,"c":104160,"v":81500,"usd":0.78236348}
{"ts":1747016520000,"o":104160,"h":104171.9,"l":104151,"c":104151,"v":11600,"usd":0.11136393}
{"ts":1747016580000,"o":104151,"h":104160,"l":104136,"c":104136,"v":242200,"usd":2.32552799}
{"ts":1747016640000,"o":104136,"h":104150.9,"l":104095.7,"c":104120,"v":37600,"usd":0.36114009}
{"ts":1747016700000,"o":104120,"h":104128.6,"l":104080.1,"c":104099.4,"v":48400,"usd":0.46499387}
{"ts":1747016760000,"o":104099.4,"h":104090,"l":103971.7,"c":103981.5,"v":121500,"usd":1.16809194}
{"ts":1747016820000,"o":103981.5,"h":103997.4,"l":103926.4,"c":103955.6,"v":132600,"usd":1.27572622}
{"ts":1747016880000,"o":103955.6,"h":103990.4,"l":103926.4,"c":103936.9,"v":19500,"usd":0.1876146}
{"ts":1747016940000,"o":103936.9,"h":103940.6,"l":103926.4,"c":103932.9,"v":23000,"usd":0.22130929}
{"ts":1747017000000,"o":103932.9,"h":103947,"l":103927.9,"c":103933.4,"v":127400,"usd":1.22584638}
{"ts":1747017060000,"o":103933.4,"h":104077.9,"l":103938.6,"c":104067,"v":203500,"usd":1.95652157}
{"ts":1747017120000,"o":104067,"h":104107.3,"l":104024,"c":104041.1,"v":65800,"usd":0.63217469}
{"ts":1747017180000,"o":104041.1,"h":104059.7,"l":104003.3,"c":104003.3,"v":130100,"usd":1.25078771}
{"ts":1747017240000,"o":104003.3,"h":104020,"l":103960.1,"c":104000,"v":61300,"usd":0.58944681}
{"ts":1747017300000,"o":104000,"h":104055.6,"l":103985.7,"c":104040.8,"v":44000,"usd":0.42297062}
{"ts":1747017360000,"o":104040.8,"h":104042.2,"l":103984.3,"c":103984.3,"v":76900,"usd":0.73932892}
{"ts":1747017420000,"o":103984.3,"h":104011.1,"l":103978.1,"c":104009.6,"v":35100,"usd":0.33750542}
{"ts":1747017480000,"o":104009.6,"h":104033.2,"l":104009.6,"c":104014.3,"v":154400,"usd":1.48414763}
{"ts":1747017540000,"o":104014.3,"h":104014.3,"l":103950,"c":103950,"v":36100,"usd":0.3471338}
{"ts":1747017600000,"o":103950,"h":103960,"l":103926.3,"c":103960,"v":148500,"usd":1.42881121}
{"ts":1747017660000,"o":103960,"h":103970,"l":103930,"c":103930,"v":29300,"usd":0.281903}
{"ts":1747017720000,"o":103930,"h":103943.1,"l":103913.7,"c":103913.7,"v":19300,"usd":0.18571166}
{"ts":1747017780000,"o":103913.7,"h":103955,"l":103890.7,"c":103955,"v":107400,"usd":1.03367645}
{"ts":1747017840000,"o":103955,"h":103965.5,"l":103890.7,"c":103920,"v":164500,"usd":1.5832968}
{"ts":1747017900000,"o":103920,"h":103930,"l":103874.8,"c":103890.3,"v":377200,"usd":3.6307874}
{"ts":1747017960000,"o":103890.3,"h":103938.5,"l":103890.3,"c":103923.1,"v":8800,"usd":0.08469307}
{"ts":1747018020000,"o":103923.1,"h":103978.4,"l":103939.9,"c":103940.5,"v":47000,"usd":0.45213078}
{"ts":1747018080000,"o":103940.5,"h":103952.7,"l":103930.1,"c":103930.6,"v":51100,"usd":0.49164352}
{"ts":1747018140000,"o":103930.6,"h":103959.9,"l":103910.1,"c":103910.1,"v":33000,"usd":0.31751719}
{"ts":1747018200000,"o":103910.1,"h":103936.4,"l":103873.6,"c":103873.6,"v":136700,"usd":1.31593217}
{"ts":1747018260000,"o":103873.6,"h":103889.9,"l":103812.5,"c":103880.3,"v":294000,"usd":2.8310935}
{"ts":1747018320000,"o":103880.3,"h":103880,"l":103816.3,"c":103859.9,"v":558100,"usd":5.37455116}
{"ts":1747018380000,"o":103859.9,"h":103908.4,"l":103859.9,"c":103860.1,"v":44400,"usd":0.42743059}
{"ts":1747018440000,"o":103860.1,"h":103872.4,"l":103850,"c":103850,"v":53300,"usd":0.5131808}
{"ts":1747018500000,"o":103850,"h":103840,"l":103812.8,"c":103812.9,"v":397400,"usd":3.82785496}
{"ts":1747018560000,"o":103812.9,"h":103819.8,"l":103721.5,"c":103758.5,"v":1515800,"usd":14.60588355}
{"ts":1747018620000,"o":103758.5,"h":103799,"l":103689.3,"c":103799,"v":825200,"usd":7.95570131}
{"ts":1747018680000,"o":103799,"h":103820,"l":103797.6,"c":103820,"v":48800,"usd":0.47007858}
{"ts":1747018740000,"o":103820,"h":103864.7,"l":103813.5,"c":103864.7,"v":38100,"usd":0.36687639}
{"ts":1747018800000,"o":103864.7,"h":103861.6,"l":103861.6,"c":103861.6,"v":22700,"usd":0.21856014}
{"ts":1747018860000,"o":103861.6,"h":103871.9,"l":103854.9,"c":103854.9,"v":60800,"usd":0.58535121}
{"ts":1747018920000,"o":103854.9,"h":103855.2,"l":103791.6,"c":103791.6,"v":45800,"usd":0.44120509}
{"ts":1747018980000,"o":103791.6,"h":103813.2,"l":103772.1,"c":103800,"v":6200,"usd":0.05974292}
{"ts":1747019040000,"o":103800,"h":103800,"l":103760.1,"c":103800,"v":18500,"usd":0.17828073}
{"ts":1747019100000,"o":103800,"h":103814.6,"l":103776.9,"c":103800.1,"v":33000,"usd":0.31796704}
{"ts":1747019160000,"o":103800.1,"h":103780,"l":103737.3,"c":103737.3,"v":521300,"usd":5.02504551}
{"ts":1747019220000,"o":103737.3,"h":103734.5,"l":103700,"c":103734.5,"v":90100,"usd":0.86881021}
{"ts":1747019280000,"o":103734.5,"h":103717.2,"l":103699.5,"c":103699.7,"v":127300,"usd":1.22750551}
{"ts":1747019340000,"o":103699.7,"h":103728.9,"l":103700,"c":103700.1,"v":28600,"usd":0.2757512}
{"ts":1747019400000,"o":103700.1,"h":103759.9,"l":103700.1,"c":103755,"v":150600,"usd":1.45217462}
{"ts":1747019460000,"o":103755,"h":103734,"l":103700.9,"c":103700.9,"v":65600,"usd":0.63246303}
{"ts":1747019520000,"o":103700.9,"h":103760,"l":103705.2,"c":103760,"v":46900,"usd":0.45219143}
{"ts":1747019580000,"o":103760,"h":103860,"l":103764.6,"c":103860,"v":590200,"usd":5.68333084}
{"ts":1747019640000,"o":103860,"h":103883.7,"l":103851.4,"c":103872.9,"v":259600,"usd":2.49951365}
{"ts":1747019700000,"o":103872.9,"h":103883.2,"l":103873.5,"c":103883.2,"v":7600,"usd":0.07316578}
{"ts":1747019760000,"o":103883.2,"h":103885.3,"l":103850.2,"c":103850.2,"v":46100,"usd":0.44389788}
{"ts":1747019820000,"o":103850.2,"h":103859.7,"l":103850.1,"c":103859.7,"v":9100,"usd":0.08762654}
{"ts":1747019880000,"o":103859.7,"h":103850,"l":103758.8,"c":103809.5,"v":347200,"usd":3.34479488}
{"ts":1747019940000,"o":103809.5,"h":103868.5,"l":103820,"c":103868.5,"v":156300,"usd":1.50494991}
{"ts":1747020000000,"o":103868.5,"h":103900,"l":103878.8,"c":103900,"v":75200,"usd":0.72386198}
{"ts":1747020060000,"o":103900,"h":103932.3,"l":103910,"c":103932.3,"v":125900,"usd":1.21151222}
{"ts":1747020120000,"o":103932.3,"h":103932.3,"l":103932.3,"c":103932.3,"v":0,"usd":0}
{"ts":1747020180000,"o":103932.3,"h":103932.3,"l":103932.2,"c":103932.3,"v":29900,"usd":0.28768881}
{"ts":1747020240000,"o":103932.3,"h":103978.2,"l":103940,"c":103970.7,"v":99400,"usd":0.95616421}
{"ts":1747020300000,"o":103970.7,"h":103990,"l":103970.7,"c":103990,"v":92300,"usd":0.88774595}
{"ts":1747020360000,"o":103990,"h":103999.9,"l":103964.2,"c":103973.8,"v":93900,"usd":0.9029455}
{"ts":1747020420000,"o":103973.8,"h":104019.2,"l":103973.8,"c":104014.4,"v":116900,"usd":1.12399657}
{"ts":1747020480000,"o":104014.4,"h":104039.9,"l":104020,"c":104036.2,"v":160100,"usd":1.53888315}
{"ts":1747020540000,"o":104036.2,"h":104025.8,"l":103930,"c":103930,"v":84800,"usd":0.81541995}
{"ts":1747020600000,"o":103930,"h":103930,"l":103852.7,"c":103852.7,"v":24100,"usd":0.23199309}
{"ts":1747020660000,"o":103852.7,"h":103873.6,"l":103840.1,"c":103843,"v":82100,"usd":0.79053913}
{"ts":1747020720000,"o":103843,"h":103880,"l":103856.1,"c":103880,"v":156200,"usd":1.50368365}
{"ts":1747020780000,"o":103880,"h":103909.3,"l":103871.3,"c":103904.7,"v":96500,"usd":0.92897733}
{"ts":1747020840000,"o":103904.7,"h":103900,"l":103860.6,"c":103860.6,"v":27100,"usd":0.26091791}
{"ts":1747020900000,"o":103860.6,"h":103927.1,"l":103880.3,"c":103927.1,"v":6100,"usd":0.05869845}
{"ts":1747020960000,"o":103927.1,"h":103927.1,"l":103927.1,"c":103927.1,"v":0,"usd":0}
{"ts":1747021020000,"o":103927.1,"h":103945.7,"l":103929.6,"c":103935.3,"v":63100,"usd":0.60706643}
{"ts":1747021080000,"o":103935.3,"h":103931,"l":103840.4,"c":103840.4,"v":40900,"usd":0.39362536}
{"ts":1747021140000,"o":103840.4,"h":103856.2,"l":103812.3,"c":103812.3,"v":406800,"usd":3.91746359}
{"ts":1747021200000,"o":103812.3,"h":103820,"l":103805.9,"c":103820,"v":36700,"usd":0.35354544}
{"ts":1747021260000,"o":103820,"h":103817.2,"l":103790,"c":103790,"v":18700,"usd":0.18015263}
{"ts":1747021320000,"o":103790,"h":103837.8,"l":103785.1,"c":103837.8,"v":37600,"usd":0.36220947}
{"ts":1747021380000,"o":103837.8,"h":103864.8,"l":103804.6,"c":103864.8,"v":9100,"usd":0.0876383}
{"ts":1747021440000,"o":103864.8,"h":103938,"l":103879.6,"c":103921,"v":49200,"usd":0.47342979}
{"ts":1747021500000,"o":103921,"h":103939.9,"l":103913.6,"c":103939.9,"v":36700,"usd":0.35314568}
{"ts":1747021560000,"o":103939.9,"h":103954.4,"l":103870.2,"c":103870.2,"v":158100,"usd":1.52111948}
{"ts":1747021620000,"o":103870.2,"h":103960,"l":103860.1,"c":103960,"v":168000,"usd":1.616354}
{"ts":1747021680000,"o":103960,"h":103972.8,"l":103940.1,"c":103970.4,"v":124000,"usd":1.19290908}
{"ts":1747021740000,"o":103970.4,"h":103974.1,"l":103950,"c":103974.1,"v":27200,"usd":0.26165042}
{"ts":1747021800000,"o":103974.1,"h":104020.4,"l":103979.4,"c":104001.1,"v":72100,"usd":0.69329403}
{"ts":1747021860000,"o":104001.1,"h":104013.6,"l":103990.1,"c":104009.8,"v":6600,"usd":0.06346246}
{"ts":1747021920000,"o":104009.8,"h":104009.6,"l":104009.6,"c":104009.6,"v":23100,"usd":0.22209495}
{"ts":1747021980000,"o":104009.6,"h":104058.3,"l":104019.5,"c":104053.4,"v":80400,"usd":0.77289344}
{"ts":1747022040000,"o":104053.4,"h":104073.9,"l":104052.7,"c":104059.4,"v":219700,"usd":2.11131026}
{"ts":1747022100000,"o":104059.4,"h":104056.6,"l":104034.6,"c":104034.6,"v":115600,"usd":1.1109776}
{"ts":1747022160000,"o":104034.6,"h":104034.6,"l":104010,"c":104010,"v":8700,"usd":0.08362836}
{"ts":1747022220000,"o":104010,"h":104023.7,"l":103990.1,"c":104023.7,"v":36700,"usd":0.35287524}
{"ts":1747022280000,"o":104023.7,"h":104031.4,"l":104030.5,"c":104031.4,"v":25000,"usd":0.24031435}
{"ts":1747022340000,"o":104031.4,"h":104080,"l":104040,"c":104080,"v":78900,"usd":0.75818532}
{"ts":1747022400000,"o":104080,"h":104098.8,"l":104067,"c":104088.1,"v":128600,"usd":1.23548575}
{"ts":1747022460000,"o":104088.1,"h":104100.8,"l":104088,"c":104100.8,"v":62400,"usd":0.59946069}
{"ts":1747022520000,"o":104100.8,"h":104140.6,"l":104097.2,"c":104097.2,"v":121500,"usd":1.16676847}
{"ts":1747022580000,"o":104097.2,"h":104097,"l":104067.7,"c":104067.7,"v":119800,"usd":1.15097826}
{"ts":1747022640000,"o":104067.7,"h":104089.6,"l":104067,"c":104083.3,"v":85700,"usd":0.82341402}
{"ts":1747022700000,"o":104083.3,"h":104100,"l":104034.3,"c":104034.3,"v":64000,"usd":0.61503275}
{"ts":1747022760000,"o":104034.3,"h":104043,"l":104030,"c":104030,"v":49900,"usd":0.47965003}
{"ts":1747022820000,"o":104030,"h":104025,"l":104010.1,"c":104010.1,"v":288500,"usd":2.77349879}
{"ts":1747022880000,"o":104010.1,"h":104025,"l":103990.1,"c":103990.1,"v":296600,"usd":2.85142307}
{"ts":1747022940000,"o":103990.1,"h":104025,"l":103990.1,"c":104007.8,"v":213600,"usd":2.05344011}
{"ts":1747023000000,"o":104007.8,"h":104056.5,"l":104010,"c":104010,"v":417200,"usd":4.01038574}
{"ts":1747023060000,"o":104010,"h":104002.1,"l":103995.8,"c":103995.8,"v":155200,"usd":1.49228508}
{"ts":1747023120000,"o":103995.8,"h":103990.1,"l":103950.1,"c":103950.1,"v":38800,"usd":0.37321584}
{"ts":1747023180000,"o":103950.1,"h":103990.2,"l":103950.1,"c":103990.1,"v":68700,"usd":0.66079322}
{"ts":1747023240000,"o":103990.1,"h":104037.8,"l":103996.9,"c":104030,"v":394500,"usd":3.79250573}
{"ts":1747023300000,"o":104030,"h":104045.1,"l":104030,"c":104045.1,"v":221800,"usd":2.13203382}
{"ts":1747023360000,"o":104045.1,"h":104106,"l":104045.2,"c":104106,"v":79200,"usd":0.76107677}
{"ts":1747023420000,"o":104106,"h":104165.4,"l":104102.1,"c":104160.4,"v":418200,"usd":4.01606135}
{"ts":1747023480000,"o":104160.4,"h":104176.7,"l":104149.8,"c":104164.9,"v":490500,"usd":4.70883274}
{"ts":1747023540000,"o":104164.9,"h":104176.4,"l":104154.3,"c":104155.9,"v":128600,"usd":1.23455778}
{"ts":1747023600000,"o":104155.9,"h":104157.1,"l":104061.1,"c":104061.5,"v":468000,"usd":4.49495309}
{"ts":1747023660000,"o":104061.5,"h":104054,"l":104005.1,"c":104020,"v":127300,"usd":1.22360983}
{"ts":1747023720000,"o":104020,"h":104036.1,"l":104004.7,"c":104036.1,"v":236700,"usd":2.27561535}
{"ts":1747023780000,"o":104036.1,"h":104020.1,"l":104020.1,"c":104020.1,"v":31000,"usd":0.2980185}
{"ts":1747023840000,"o":104020.1,"h":104014.3,"l":103970,"c":103970,"v":59700,"usd":0.57404089}
{"ts":1747023900000,"o":103970,"h":103960,"l":103960,"c":103960,"v":7500,"usd":0.07214325}
{"ts":1747023960000,"o":103960,"h":103951,"l":103930,"c":103930,"v":85200,"usd":0.8196546}
{"ts":1747024020000,"o":103930,"h":103920.1,"l":103890,"c":103890,"v":115700,"usd":1.11337843}
{"ts":1747024080000,"o":103890,"h":103874,"l":103819.2,"c":103872.3,"v":117100,"usd":1.12788107}
{"ts":1747024140000,"o":103872.3,"h":103870.1,"l":103840.1,"c":103870.1,"v":28600,"usd":0.27536354}
{"ts":1747024200000,"o":103870.1,"h":103883.2,"l":103858.4,"c":103883.2,"v":66900,"usd":0.64407022}
{"ts":1747024260000,"o":103883.2,"h":103899.9,"l":103840.2,"c":103899.9,"v":150700,"usd":1.45094708}
{"ts":1747024320000,"o":103899.9,"h":103953.1,"l":103914.1,"c":103914.1,"v":131700,"usd":1.26729184}
{"ts":1747024380000,"o":103914.1,"h":103955.8,"l":103882.8,"c":103882.8,"v":26000,"usd":0.25020825}
{"ts":1747024440000,"o":103882.8,"h":103919.9,"l":103880.9,"c":103919.9,"v":115600,"usd":1.11259298}
{"ts":1747024500000,"o":103919.9,"h":103938.3,"l":103907.8,"c":103938.3,"v":20500,"usd":0.1972582}
{"ts":1747024560000,"o":103938.3,"h":103948.6,"l":103927.1,"c":103948.6,"v":3300,"usd":0.03174733}
{"ts":1747024620000,"o":103948.6,"h":103978.1,"l":103939.4,"c":103978.1,"v":112700,"usd":1.08417016}
{"ts":1747024680000,"o":103978.1,"h":103972.7,"l":103968.8,"c":103972.7,"v":5000,"usd":0.04809138}
{"ts":1747024740000,"o":103972.7,"h":103978.4,"l":103944.1,"c":103978.4,"v":123000,"usd":1.18320993}
{"ts":1747024800000,"o":103978.4,"h":103980,"l":103953.5,"c":103953.5,"v":18200,"usd":0.17505848}
{"ts":1747024860000,"o":103953.5,"h":103953.4,"l":103920,"c":103920,"v":46500,"usd":0.44738307}
{"ts":1747024920000,"o":103920,"h":103953.5,"l":103910.1,"c":103953.5,"v":63900,"usd":0.61487291}
{"ts":1747024980000,"o":103953.5,"h":103960,"l":103953.5,"c":103960,"v":213100,"usd":2.04989547}
{"ts":1747025040000,"o":103960,"h":103970.1,"l":103929.6,"c":103951,"v":48600,"usd":0.46755652}
{"ts":1747025100000,"o":103951,"h":103946.5,"l":103946.5,"c":103946.5,"v":5000,"usd":0.0481015}
{"ts":1747025160000,"o":103946.5,"h":103959.9,"l":103940,"c":103945.9,"v":251000,"usd":2.41459559}
{"ts":1747025220000,"o":103945.9,"h":103998.7,"l":103930,"c":103930,"v":198000,"usd":1.90466383}
{"ts":1747025280000,"o":103930,"h":103950.9,"l":103905.4,"c":103949.4,"v":199800,"usd":1.92262709}
{"ts":1747025340000,"o":103949.4,"h":103935.8,"l":103900,"c":103900,"v":126300,"usd":1.21530052}
{"ts":1747025400000,"o":103900,"h":103989.5,"l":103892.9,"c":103989.5,"v":124000,"usd":1.19309254}
{"ts":1747025460000,"o":103989.5,"h":103983.2,"l":103955.9,"c":103960.1,"v":8400,"usd":0.08079325}
{"ts":1747025520000,"o":103960.1,"h":103979.4,"l":103960.1,"c":103979.4,"v":17300,"usd":0.16638865}
{"ts":1747025580000,"o":103979.4,"h":103969.5,"l":103960,"c":103960,"v":500,"usd":0.00480937}
{"ts":1747025640000,"o":103960,"h":103951.9,"l":103951.9,"c":103951.9,"v":15200,"usd":0.14622096}
{"ts":1747025700000,"o":103951.9,"h":104031.4,"l":103980,"c":104029.7,"v":240700,"usd":2.31458837}
{"ts":1747025760000,"o":104029.7,"h":104079.8,"l":104029.7,"c":104079.8,"v":134700,"usd":1.29451087}
{"ts":1747025820000,"o":104079.8,"h":104096.3,"l":104063.9,"c":104096.3,"v":66300,"usd":0.63699831}
{"ts":1747025880000,"o":104096.3,"h":104099.2,"l":104080,"c":104080,"v":17400,"usd":0.16715727}
{"ts":1747025940000,"o":104080,"h":104080,"l":104065.5,"c":104070.2,"v":28400,"usd":0.27289646}
{"ts":1747026000000,"o":104070.2,"h":104065.5,"l":104054.1,"c":104054.1,"v":57400,"usd":0.55160105}
{"ts":1747026060000,"o":104054.1,"h":104064.8,"l":104000,"c":104000,"v":129600,"usd":1.24595096}
{"ts":1747026120000,"o":104000,"h":104014.9,"l":103999.8,"c":103999.8,"v":1900,"usd":0.018268}
{"ts":1747026180000,"o":103999.8,"h":103995.9,"l":103980.1,"c":103980.1,"v":125400,"usd":1.20584486}
{"ts":1747026240000,"o":103980.1,"h":103980.1,"l":103970.1,"c":103975,"v":167100,"usd":1.60711758}
{"ts":1747026300000,"o":103975,"h":103970.1,"l":103960.1,"c":103960.1,"v":2500,"usd":0.02404727}
{"ts":1747026360000,"o":103960.1,"h":103960,"l":103960,"c":103960,"v":21200,"usd":0.20392492}
{"ts":1747026420000,"o":103960,"h":103955,"l":103930,"c":103955,"v":76300,"usd":0.73407547}
{"ts":1747026480000,"o":103955,"h":103990.2,"l":103955,"c":103973.2,"v":612600,"usd":5.89278272}
{"ts":1747026540000,"o":103973.2,"h":103987.1,"l":103972,"c":103982.5,"v":13800,"usd":0.13272544}
{"ts":1747026600000,"o":103982.5,"h":103964.9,"l":103940,"c":103940,"v":182700,"usd":1.75748827}
{"ts":1747026660000,"o":103940,"h":103928.6,"l":103928.4,"c":103928.4,"v":37900,"usd":0.3646738}
{"ts":1747026720000,"o":103928.4,"h":103940,"l":103914,"c":103930,"v":26500,"usd":0.25501009}
{"ts":1747026780000,"o":103930,"h":103914,"l":103840,"c":103850.9,"v":333200,"usd":3.20725645}
{"ts":1747026840000,"o":103850.9,"h":103902.6,"l":103860,"c":103875.7,"v":152500,"usd":1.46804777}
{"ts":1747026900000,"o":103875.7,"h":103914.8,"l":103875.7,"c":103914.8,"v":15900,"usd":0.15304648}
{"ts":1747026960000,"o":103914.8,"h":103940.6,"l":103914.8,"c":103930.6,"v":121100,"usd":1.16510656}
{"ts":1747027020000,"o":103930.6,"h":103937.2,"l":103890,"c":103890,"v":18300,"usd":0.17609245}
{"ts":1747027080000,"o":103890,"h":103880,"l":103838.2,"c":103838.2,"v":394900,"usd":3.80274468}
{"ts":1747027140000,"o":103838.2,"h":103878.6,"l":103837.3,"c":103866.9,"v":174500,"usd":1.68039861}
{"ts":1747027200000,"o":103866.9,"h":103900,"l":103866.9,"c":103900,"v":8900,"usd":0.08567932}
{"ts":1747027260000,"o":103900,"h":103899.9,"l":103860,"c":103860,"v":50100,"usd":0.48224373}
{"ts":1747027320000,"o":103860,"h":103867.2,"l":103854.2,"c":103867.2,"v":20100,"usd":0.19353849}
{"ts":1747027380000,"o":103867.2,"h":103867.2,"l":103817,"c":103817.2,"v":86100,"usd":0.82921507}
{"ts":1747027440000,"o":103817.2,"h":103854.3,"l":103822.3,"c":103854.3,"v":3036200,"usd":29.24101326}
{"ts":1747027500000,"o":103854.3,"h":103897.9,"l":103854.3,"c":103889.5,"v":231100,"usd":2.22465513}
{"ts":1747027560000,"o":103889.5,"h":103883.9,"l":103821.2,"c":103844.6,"v":1253300,"usd":12.06942922}
{"ts":1747027620000,"o":103844.6,"h":103823.5,"l":103797.2,"c":103797.2,"v":277300,"usd":2.67116355}
{"ts":1747027680000,"o":103797.2,"h":103832.6,"l":103790.9,"c":103817.3,"v":50100,"usd":0.48261388}
{"ts":1747027740000,"o":103817.3,"h":103811.8,"l":103767,"c":103785.9,"v":532300,"usd":5.12881344}
{"ts":1747027800000,"o":103785.9,"h":103815.7,"l":103784.2,"c":103801.2,"v":30100,"usd":0.28999395}
{"ts":1747027860000,"o":103801.2,"h":103819.9,"l":103780.1,"c":103804,"v":68500,"usd":0.65998247}
{"ts":1747027920000,"o":103804,"h":103818.4,"l":103787.8,"c":103814.4,"v":55900,"usd":0.53852454}
{"ts":1747027980000,"o":103814.4,"h":103830,"l":103790,"c":103790,"v":313100,"usd":3.01564887}
{"ts":1747028040000,"o":103790,"h":103780.1,"l":103740,"c":103763.6,"v":477600,"usd":4.60256424}
{"ts":1747028100000,"o":103763.6,"h":103796.8,"l":103740.1,"c":103760,"v":151600,"usd":1.46085437}
{"ts":1747028160000,"o":103760,"h":103779.2,"l":103740,"c":103756.2,"v":40200,"usd":0.38746315}
{"ts":1747028220000,"o":103756.2,"h":103830,"l":103763.5,"c":103819.5,"v":24500,"usd":0.23598504}
{"ts":1747028280000,"o":103819.5,"h":103897.7,"l":103800,"c":103863.6,"v":716700,"usd":6.90230161}
{"ts":1747028340000,"o":103863.6,"h":103879.9,"l":103835.8,"c":103860,"v":299100,"usd":2.88007923}
{"ts":1747028400000,"o":103860,"h":103851.9,"l":103823,"c":103835.3,"v":188000,"usd":1.81062447}
{"ts":1747028460000,"o":103835.3,"h":103880,"l":103842.3,"c":103880,"v":26000,"usd":0.25029187}
{"ts":1747028520000,"o":103880,"h":103915,"l":103897.5,"c":103915,"v":85500,"usd":0.82291707}
{"ts":1747028580000,"o":103915,"h":103949.5,"l":103920,"c":103949.4,"v":2000,"usd":0.01924136}
{"ts":1747028640000,"o":103949.4,"h":103945.8,"l":103945.7,"c":103945.7,"v":24500,"usd":0.2356998}
{"ts":1747028700000,"o":103945.7,"h":103945.8,"l":103945.8,"c":103945.8,"v":39200,"usd":0.37711968}
{"ts":1747028760000,"o":103945.8,"h":103952.7,"l":103920.2,"c":103952.7,"v":245200,"usd":2.35899638}
{"ts":1747028820000,"o":103952.7,"h":103982,"l":103952.6,"c":103982,"v":82100,"usd":0.78973007}
{"ts":1747028880000,"o":103982,"h":103982,"l":103976.2,"c":103976.2,"v":46000,"usd":0.44238509}
{"ts":1747028940000,"o":103976.2,"h":103976.1,"l":103963.7,"c":103963.7,"v":110500,"usd":1.06274799}
{"ts":1747029000000,"o":103963.7,"h":103963.7,"l":103937.8,"c":103937.8,"v":103900,"usd":0.99947728}
{"ts":1747029060000,"o":103937.8,"h":103975,"l":103930,"c":103934.3,"v":577400,"usd":5.55508518}
{"ts":1747029120000,"o":103934.3,"h":103952,"l":103920.1,"c":103952,"v":110200,"usd":1.0603939}
{"ts":1747029180000,"o":103952,"h":103951.9,"l":103930.5,"c":103930.5,"v":6300,"usd":0.06061529}
{"ts":1747029240000,"o":103930.5,"h":103922.1,"l":103833.4,"c":103833.5,"v":364400,"usd":3.50722191}
{"ts":1747029300000,"o":103833.5,"h":103848.6,"l":103848.5,"c":103848.5,"v":3400,"usd":0.03273996}
{"ts":1747029360000,"o":103848.5,"h":103879.9,"l":103838.9,"c":103872.6,"v":65400,"usd":0.62980379}
{"ts":1747029420000,"o":103872.6,"h":103899.9,"l":103872.7,"c":103895.7,"v":36500,"usd":0.35137677}
{"ts":1747029480000,"o":103895.7,"h":103907.2,"l":103891.8,"c":103893.2,"v":23400,"usd":0.22522911}
{"ts":1747029540000,"o":103893.2,"h":103919.9,"l":103907,"c":103919.8,"v":4400,"usd":0.04234332}
{"ts":1747029600000,"o":103919.8,"h":103926.9,"l":103908,"c":103926.9,"v":7900,"usd":0.07602643}
{"ts":1747029660000,"o":103926.9,"h":103939.9,"l":103923.4,"c":103923.4,"v":30800,"usd":0.296332}
{"ts":1747029720000,"o":103923.4,"h":103939.9,"l":103893.5,"c":103936.8,"v":44200,"usd":0.42535421}
{"ts":1747029780000,"o":103936.8,"h":103930.4,"l":103810.1,"c":103810.1,"v":234600,"usd":2.25903351}
{"ts":1747029840000,"o":103810.1,"h":103859.9,"l":103810.1,"c":103859.9,"v":70400,"usd":0.67810087}
{"ts":1747029900000,"o":103859.9,"h":103892.8,"l":103836.7,"c":103836.7,"v":53800,"usd":0.51797186}
{"ts":1747029960000,"o":103836.7,"h":103944.9,"l":103861.5,"c":103944.9,"v":13900,"usd":0.13379423}
{"ts":1747030020000,"o":103944.9,"h":103959.9,"l":103944.9,"c":103956.4,"v":16700,"usd":0.16065095}
{"ts":1747030080000,"o":103956.4,"h":103976.2,"l":103956.5,"c":103964.8,"v":36900,"usd":0.35491305}
{"ts":1747030140000,"o":103964.8,"h":103976.2,"l":103964.9,"c":103976.2,"v":90800,"usd":0.87328278}
{"ts":1747030200000,"o":103976.2,"h":103976.2,"l":103964,"c":103964,"v":13100,"usd":0.12599716}
{"ts":1747030260000,"o":103964,"h":103963.9,"l":103939.8,"c":103939.8,"v":82600,"usd":0.794596}
{"ts":1747030320000,"o":103939.8,"h":103939.9,"l":103939.9,"c":103939.9,"v":132000,"usd":1.2699588}
{"ts":1747030380000,"o":103939.9,"h":103950,"l":103950,"c":103950,"v":100,"usd":0.000962}
{"ts":1747030440000,"o":103950,"h":103949.3,"l":103940,"c":103940,"v":20500,"usd":0.19721895}
{"ts":1747030500000,"o":103940,"h":103949.9,"l":103920.1,"c":103920.1,"v":539400,"usd":5.18956241}
{"ts":1747030560000,"o":103920.1,"h":103920,"l":103890.1,"c":103900.4,"v":281000,"usd":2.70408251}
{"ts":1747030620000,"o":103900.4,"h":103905.7,"l":103860,"c":103860,"v":284100,"usd":2.73506501}
{"ts":1747030680000,"o":103860,"h":103850,"l":103782,"c":103820,"v":154800,"usd":1.49116387}
{"ts":1747030740000,"o":103820,"h":103859.7,"l":103812.9,"c":103844.9,"v":26700,"usd":0.25714562}
{"ts":1747030800000,"o":103844.9,"h":103888.9,"l":103836.1,"c":103888.9,"v":125200,"usd":1.20527557}
{"ts":1747030860000,"o":103888.9,"h":103920,"l":103882,"c":103920,"v":34400,"usd":0.33109925}
{"ts":1747030920000,"o":103920,"h":103927.4,"l":103920,"c":103927.4,"v":9700,"usd":0.09333612}
{"ts":1747030980000,"o":103927.4,"h":104039.9,"l":103927.4,"c":104039.9,"v":151400,"usd":1.45587919}
{"ts":1747031040000,"o":104039.9,"h":104040,"l":104025,"c":104025,"v":239400,"usd":2.30105262}
{"ts":1747031100000,"o":104025,"h":104059.8,"l":104002,"c":104050.3,"v":161300,"usd":1.55042936}
{"ts":1747031160000,"o":104050.3,"h":104077.9,"l":104045.3,"c":104077.9,"v":32600,"usd":0.31327415}
{"ts":1747031220000,"o":104077.9,"h":104106.5,"l":104077.8,"c":104102.1,"v":133300,"usd":1.28054213}
{"ts":1747031280000,"o":104102.1,"h":104214.1,"l":104095.1,"c":104203.1,"v":499700,"usd":4.79719471}
{"ts":1747031340000,"o":104203.1,"h":104188.3,"l":104180.1,"c":104180.1,"v":900,"usd":0.00863836}
{"ts":1747031400000,"o":104180.1,"h":104188.4,"l":104172.1,"c":104172.1,"v":174300,"usd":1.67296168}
{"ts":1747031460000,"o":104172.1,"h":104250.7,"l":104188.3,"c":104210.2,"v":3067000,"usd":29.42248023}
{"ts":1747031520000,"o":104210.2,"h":104213.4,"l":104165.5,"c":104189.1,"v":109500,"usd":1.05101283}
{"ts":1747031580000,"o":104189.1,"h":104217.5,"l":104160.1,"c":104204.1,"v":87800,"usd":0.84264521}
{"ts":1747031640000,"o":104204.1,"h":104282.6,"l":104173.4,"c":104282.6,"v":290400,"usd":2.78617093}
{"ts":1747031700000,"o":104282.6,"h":104270.2,"l":104250,"c":104250,"v":27900,"usd":0.26760284}
{"ts":1747031760000,"o":104250,"h":104306.4,"l":104240.1,"c":104306.4,"v":131600,"usd":1.26183436}
{"ts":1747031820000,"o":104306.4,"h":104288.4,"l":104268.1,"c":104280,"v":76400,"usd":0.73262997}
{"ts":1747031880000,"o":104280,"h":104275.3,"l":104243.9,"c":104247,"v":19000,"usd":0.18224058}
{"ts":1747031940000,"o":104247,"h":104306.5,"l":104272,"c":104306.5,"v":85800,"usd":0.82260349}
{"ts":1747032000000,"o":104306.5,"h":104339.9,"l":104306.4,"c":104317.7,"v":394900,"usd":3.78517187}
{"ts":1747032060000,"o":104317.7,"h":104339.6,"l":104300,"c":104323,"v":197900,"usd":1.8974013}
{"ts":1747032120000,"o":104323,"h":104353.7,"l":104311.4,"c":104344,"v":280100,"usd":2.68449886}
{"ts":1747032180000,"o":104344,"h":104359.9,"l":104320.1,"c":104320.1,"v":16300,"usd":0.15621249}
{"ts":1747032240000,"o":104320.1,"h":104320.1,"l":104320,"c":104320,"v":4100,"usd":0.03930219}
{"ts":1747032300000,"o":104320,"h":104335.2,"l":104320.1,"c":104320.1,"v":199700,"usd":1.91420285}
{"ts":1747032360000,"o":104320.1,"h":104375.3,"l":104335,"c":104350.5,"v":104500,"usd":1.00125752}
{"ts":1747032420000,"o":104350.5,"h":104394.2,"l":104379.9,"c":104380.1,"v":116900,"usd":1.11984454}
{"ts":1747032480000,"o":104380.1,"h":104395.8,"l":104373,"c":104395.7,"v":124300,"usd":1.19073454}
{"ts":1747032540000,"o":104395.7,"h":104395.7,"l":104368,"c":104375.7,"v":58700,"usd":0.56233128}
{"ts":1747032600000,"o":104375.7,"h":104394.9,"l":104327.4,"c":104346.2,"v":280900,"usd":2.69186336}
{"ts":1747032660000,"o":104346.2,"h":104365.6,"l":104262.1,"c":104287.1,"v":1895600,"usd":18.17076521}
{"ts":1747032720000,"o":104287.1,"h":104305.3,"l":104270.6,"c":104277.2,"v":70400,"usd":0.67506637}
{"ts":1747032780000,"o":104277.2,"h":104324.4,"l":104277.7,"c":104324.4,"v":777500,"usd":7.45371561}
{"ts":1747032840000,"o":104324.4,"h":104337.7,"l":104319.9,"c":104319.9,"v":28200,"usd":0.27031102}
{"ts":1747032900000,"o":104319.9,"h":104339.8,"l":104319.9,"c":104320,"v":58900,"usd":0.56458666}
{"ts":1747032960000,"o":104320,"h":104339.9,"l":104320,"c":104339.8,"v":39000,"usd":0.37380614}
{"ts":1747033020000,"o":104339.8,"h":104365.7,"l":104339.9,"c":104365.7,"v":61000,"usd":0.5846279}
{"ts":1747033080000,"o":104365.7,"h":104393.8,"l":104350.5,"c":104393.8,"v":62100,"usd":0.59505755}
{"ts":1747033140000,"o":104393.8,"h":104372.1,"l":104372.1,"c":104372.1,"v":81700,"usd":0.78277587}
{"ts":1747033200000,"o":104372.1,"h":104385.1,"l":104366.7,"c":104382.5,"v":35500,"usd":0.3401207}
{"ts":1747033260000,"o":104382.5,"h":105063.6,"l":104393.4,"c":105012.9,"v":13995500,"usd":133.54055935}
{"ts":1747033320000,"o":105012.9,"h":105330.9,"l":104977.3,"c":105292.7,"v":8162800,"usd":77.61576233}
{"ts":1747033380000,"o":105292.7,"h":105453.1,"l":105200.1,"c":105216,"v":2866700,"usd":27.20733896}
{"ts":1747033440000,"o":105216,"h":105482.9,"l":105232.2,"c":105353.2,"v":2183700,"usd":20.71346911}
{"ts":1747033500000,"o":105353.2,"h":105749.1,"l":105331.7,"c":105648.9,"v":2720000,"usd":25.76578106}
{"ts":1747033560000,"o":105648.9,"h":105829.3,"l":105573.1,"c":105662.5,"v":1972300,"usd":18.65521058}
{"ts":1747033620000,"o":105662.5,"h":105759.6,"l":105602.1,"c":105687.9,"v":4796400,"usd":45.38290571}
{"ts":1747033680000,"o":105687.9,"h":105696.8,"l":105210.1,"c":105271.7,"v":2716600,"usd":25.77879889}
{"ts":1747033740000,"o":105271.7,"h":105384.5,"l":105128,"c":105239.3,"v":1140700,"usd":10.83957472}
{"ts":1747033800000,"o":105239.3,"h":105432.9,"l":105183.1,"c":105340,"v":787800,"usd":7.47972524}
{"ts":1747033860000,"o":105340,"h":105553.1,"l":105320,"c":105453.1,"v":893000,"usd":8.46733862}
{"ts":1747033920000,"o":105453.1,"h":105532.4,"l":105370.9,"c":105407.8,"v":493300,"usd":4.67670121}
{"ts":1747033980000,"o":105407.8,"h":105451.8,"l":105375,"c":105400.1,"v":316000,"usd":2.99768134}
{"ts":1747034040000,"o":105400.1,"h":105479.9,"l":105350.3,"c":105385.6,"v":589700,"usd":5.5938761}
{"ts":1747034100000,"o":105385.6,"h":105609.9,"l":105398.5,"c":105609.9,"v":666100,"usd":6.3116862}
{"ts":1747034160000,"o":105609.9,"h":105786.4,"l":105560,"c":105562.2,"v":2066500,"usd":19.56089387}
{"ts":1747034220000,"o":105562.2,"h":105584.8,"l":105500,"c":105544.1,"v":314700,"usd":2.98206754}
{"ts":1747034280000,"o":105544.1,"h":105550,"l":105404.2,"c":105422.9,"v":607000,"usd":5.75528108}
{"ts":1747034340000,"o":105422.9,"h":105427.2,"l":105243.6,"c":105269.8,"v":1414700,"usd":13.42991884}
{"ts":1747034400000,"o":105269.8,"h":105370.7,"l":105258.7,"c":105370.7,"v":842300,"usd":7.99732736}
{"ts":1747034460000,"o":105370.7,"h":105479.3,"l":105355.5,"c":105479.3,"v":515400,"usd":4.88873942}
{"ts":1747034520000,"o":105479.3,"h":105543,"l":105419.7,"c":105512.7,"v":897800,"usd":8.51149826}
{"ts":1747034580000,"o":105512.7,"h":105529.9,"l":105426,"c":105453.1,"v":734500,"usd":6.96499649}
{"ts":1747034640000,"o":105453.1,"h":105533.7,"l":105454.6,"c":105486.1,"v":337900,"usd":3.20251932}
{"ts":1747034700000,"o":105486.1,"h":105560,"l":105509.7,"c":105546.1,"v":415900,"usd":3.94062177}
{"ts":1747034760000,"o":105546.1,"h":105552.9,"l":105409.6,"c":105503.8,"v":276500,"usd":2.62102116}
{"ts":1747034820000,"o":105503.8,"h":105535.3,"l":105467.5,"c":105519.8,"v":349400,"usd":3.3116732}
{"ts":1747034880000,"o":105519.8,"h":105566.4,"l":105509.7,"c":105510,"v":240800,"usd":2.2816493}
{"ts":1747034940000,"o":105510,"h":105577,"l":105436.7,"c":105473.7,"v":499800,"usd":4.73703663}
{"ts":1747035000000,"o":105473.7,"h":105482.8,"l":105409.7,"c":105457.3,"v":388300,"usd":3.68284261}
{"ts":1747035060000,"o":105457.3,"h":105520.8,"l":105442.7,"c":105508.3,"v":406500,"usd":3.85348084}
{"ts":1747035120000,"o":105508.3,"h":105564.1,"l":105444.3,"c":105509.4,"v":365800,"usd":3.466616}
{"ts":1747035180000,"o":105509.4,"h":105696.3,"l":105501.7,"c":105631.3,"v":1448800,"usd":13.71345145}
{"ts":1747035240000,"o":105631.3,"h":105623.9,"l":105390.2,"c":105390.2,"v":930300,"usd":8.81839059}
{"ts":1747035300000,"o":105390.2,"h":105390,"l":105272.1,"c":105310,"v":205800,"usd":1.95427572}
{"ts":1747035360000,"o":105310,"h":105339.6,"l":105005,"c":105130.1,"v":1758900,"usd":16.72763381}
{"ts":1747035420000,"o":105130.1,"h":105171.9,"l":105011.2,"c":105149.4,"v":392100,"usd":3.73052041}
{"ts":1747035480000,"o":105149.4,"h":105360,"l":105158.3,"c":105354.3,"v":185400,"usd":1.76124767}
{"ts":1747035540000,"o":105354.3,"h":105310,"l":105195.8,"c":105195.8,"v":837000,"usd":7.95122186}
{"ts":1747035600000,"o":105195.8,"h":105259.7,"l":105157.5,"c":105228.5,"v":406400,"usd":3.86236531}
{"ts":1747035660000,"o":105228.5,"h":105194.4,"l":105041.1,"c":105049.6,"v":141000,"usd":1.34127932}
{"ts":1747035720000,"o":105049.6,"h":105040,"l":104722,"c":104870.3,"v":1986300,"usd":18.94088609}
{"ts":1747035780000,"o":104870.3,"h":104931.9,"l":104745.3,"c":104764.4,"v":658500,"usd":6.28153051}
{"ts":1747035840000,"o":104764.4,"h":104822.7,"l":104644.5,"c":104716.9,"v":1278700,"usd":12.21282745}
{"ts":1747035900000,"o":104716.9,"h":104738.8,"l":104638,"c":104714.2,"v":680000,"usd":6.49563566}
{"ts":1747035960000,"o":104714.2,"h":104743,"l":104522.3,"c":104530.3,"v":619400,"usd":5.9207605}
{"ts":1747036020000,"o":104530.3,"h":104601.5,"l":104427,"c":104538.5,"v":1950200,"usd":18.66291803}
{"ts":1747036080000,"o":104538.5,"h":104594.8,"l":104349.4,"c":104409.7,"v":2447100,"usd":23.42661015}
{"ts":1747036140000,"o":104409.7,"h":104430.6,"l":104230.6,"c":104362.5,"v":1322400,"usd":12.67503987}
{"ts":1747036200000,"o":104362.5,"h":104499.9,"l":104332.4,"c":104460.1,"v":696300,"usd":6.66689097}
{"ts":1747036260000,"o":104460.1,"h":104500,"l":104410.3,"c":104484.5,"v":1635300,"usd":15.65293224}
{"ts":1747036320000,"o":104484.5,"h":104517.9,"l":104423.9,"c":104473.9,"v":989400,"usd":9.4686287}
{"ts":1747036380000,"o":104473.9,"h":104593,"l":104447.7,"c":104593,"v":205700,"usd":1.96827967}
{"ts":1747036440000,"o":104593,"h":104580.1,"l":104461.8,"c":104476.9,"v":998400,"usd":9.55425141}
{"ts":1747036500000,"o":104476.9,"h":104504.3,"l":104448.2,"c":104493.8,"v":173700,"usd":1.66271025}
{"ts":1747036560000,"o":104493.8,"h":104480.1,"l":104261,"c":104275.2,"v":623800,"usd":5.97944985}
{"ts":1747036620000,"o":104275.2,"h":104336.9,"l":104137,"c":104336.9,"v":825600,"usd":7.92360825}
{"ts":1747036680000,"o":104336.9,"h":104407.9,"l":104320,"c":104407.9,"v":182100,"usd":1.74498293}
{"ts":1747036740000,"o":104407.9,"h":104449.7,"l":104397.9,"c":104447.1,"v":501300,"usd":4.80015534}
{"ts":1747036800000,"o":104447.1,"h":104454.1,"l":104430.1,"c":104448.2,"v":47300,"usd":0.45288946}
{"ts":1747036860000,"o":104448.2,"h":104480.7,"l":104407.8,"c":104449.4,"v":555200,"usd":5.31561638}
{"ts":1747036920000,"o":104449.4,"h":104519.9,"l":104388,"c":104457.7,"v":390400,"usd":3.73748103}
{"ts":1747036980000,"o":104457.7,"h":104478.4,"l":104339.5,"c":104409.8,"v":157800,"usd":1.51165661}
{"ts":1747037040000,"o":104409.8,"h":104436.6,"l":104290.7,"c":104305.3,"v":476200,"usd":4.56249461}
{"ts":1747037100000,"o":104305.3,"h":104312.1,"l":104204,"c":104289.9,"v":287000,"usd":2.75268656}
{"ts":1747037160000,"o":104289.9,"h":104300,"l":104179.7,"c":104300,"v":302400,"usd":2.9008967}
{"ts":1747037220000,"o":104300,"h":104289.3,"l":104137,"c":104203.4,"v":843700,"usd":8.0974578}
{"ts":1747037280000,"o":104203.4,"h":104324.5,"l":104226.9,"c":104324.5,"v":58700,"usd":0.56297525}
{"ts":1747037340000,"o":104324.5,"h":104339.9,"l":104280.1,"c":104338.7,"v":254500,"usd":2.44023519}
{"ts":1747037400000,"o":104338.7,"h":104341.9,"l":104310,"c":104314.4,"v":24500,"usd":0.23485836}
{"ts":1747037460000,"o":104314.4,"h":104333,"l":104228.2,"c":104244.6,"v":229400,"usd":2.19988657}
{"ts":1747037520000,"o":104244.6,"h":104256.3,"l":104070.5,"c":104107.5,"v":590900,"usd":5.67381259}
{"ts":1747037580000,"o":104107.5,"h":104160,"l":104044.8,"c":104160,"v":531500,"usd":5.10593571}
{"ts":1747037640000,"o":104160,"h":104251.8,"l":104165,"c":104243.8,"v":98500,"usd":0.94530603}
{"ts":1747037700000,"o":104243.8,"h":104280,"l":104243.9,"c":104273.2,"v":94200,"usd":0.903451}
{"ts":1747037760000,"o":104273.2,"h":104287,"l":104254.6,"c":104260.5,"v":228200,"usd":2.18864155}
{"ts":1747037820000,"o":104260.5,"h":104366.7,"l":104265,"c":104366.7,"v":381100,"usd":3.65342403}
{"ts":1747037880000,"o":104366.7,"h":104400,"l":104367,"c":104386.8,"v":149800,"usd":1.43504005}
{"ts":1747037940000,"o":104386.8,"h":104400,"l":104379.8,"c":104393.3,"v":53000,"usd":0.50771379}
{"ts":1747038000000,"o":104393.3,"h":104430.8,"l":104390,"c":104390,"v":117700,"usd":1.12734279}
{"ts":1747038060000,"o":104390,"h":104389.9,"l":104316,"c":104330,"v":48800,"usd":0.46767087}
{"ts":1747038120000,"o":104330,"h":104349.9,"l":104275.4,"c":104275.4,"v":83200,"usd":0.79762987}
{"ts":1747038180000,"o":104275.4,"h":104272,"l":104220.1,"c":104220.1,"v":58700,"usd":0.56312246}
{"ts":1747038240000,"o":104220.1,"h":104221.9,"l":104142.2,"c":104142.2,"v":165200,"usd":1.58586989}
{"ts":1747038300000,"o":104142.2,"h":104190.3,"l":104140.2,"c":104161.3,"v":261700,"usd":2.51218178}
{"ts":1747038360000,"o":104161.3,"h":104205.6,"l":104114.1,"c":104179,"v":173600,"usd":1.66704181}
{"ts":1747038420000,"o":104179,"h":104259.9,"l":104124.1,"c":104253.9,"v":349800,"usd":3.35730284}
{"ts":1747038480000,"o":104253.9,"h":104292.1,"l":104239.4,"c":104259,"v":226700,"usd":2.17401094}
{"ts":1747038540000,"o":104259,"h":104273.7,"l":104140.1,"c":104194.9,"v":271000,"usd":2.60067295}
{"ts":1747038600000,"o":104194.9,"h":104280.8,"l":104194.9,"c":104270.9,"v":93900,"usd":0.90111909}
{"ts":1747038660000,"o":104270.9,"h":104286,"l":104211.8,"c":104252,"v":194700,"usd":1.86805132}
{"ts":1747038720000,"o":104252,"h":104336.6,"l":104256.9,"c":104336.6,"v":73000,"usd":0.69987268}
{"ts":1747038780000,"o":104336.6,"h":104356.1,"l":104327.6,"c":104346,"v":110100,"usd":1.05519877}
{"ts":1747038840000,"o":104346,"h":104345.9,"l":104303,"c":104334.4,"v":95800,"usd":0.91830591}
{"ts":1747038900000,"o":104334.4,"h":104360,"l":104337,"c":104350,"v":155400,"usd":1.48925061}
{"ts":1747038960000,"o":104350,"h":104366.8,"l":104314.2,"c":104314.2,"v":477300,"usd":4.57453917}
{"ts":1747039020000,"o":104314.2,"h":104349.4,"l":104314.2,"c":104349.4,"v":102500,"usd":0.98249701}
{"ts":1747039080000,"o":104349.4,"h":104380.8,"l":104324.4,"c":104380.8,"v":268500,"usd":2.57341579}
{"ts":1747039140000,"o":104380.8,"h":104373.2,"l":104310.1,"c":104310.1,"v":302400,"usd":2.89840159}
{"ts":1747039200000,"o":104310.1,"h":104321.3,"l":104290.1,"c":104312,"v":454000,"usd":4.35276406}
{"ts":1747039260000,"o":104312,"h":104324.6,"l":104264.9,"c":104318.9,"v":12500,"usd":0.11984722}
{"ts":1747039320000,"o":104318.9,"h":104442,"l":104330,"c":104423.5,"v":202100,"usd":1.93599701}
{"ts":1747039380000,"o":104423.5,"h":104510.2,"l":104419.5,"c":104504.1,"v":103500,"usd":0.99059565}
{"ts":1747039440000,"o":104504.1,"h":104518.5,"l":104463.9,"c":104499.7,"v":86400,"usd":0.8268356}
{"ts":1747039500000,"o":104499.7,"h":104500,"l":104472.3,"c":104496,"v":46500,"usd":0.44503391}
{"ts":1747039560000,"o":104496,"h":104518.1,"l":104482,"c":104494.1,"v":80500,"usd":0.77036512}
{"ts":1747039620000,"o":104494.1,"h":104510.7,"l":104488.8,"c":104488.8,"v":26400,"usd":0.25262585}
{"ts":1747039680000,"o":104488.8,"h":104488.9,"l":104479.8,"c":104488.9,"v":245100,"usd":2.34574804}
{"ts":1747039740000,"o":104488.9,"h":104518.3,"l":104488.9,"c":104495.5,"v":48400,"usd":0.46318771}
{"ts":1747039800000,"o":104495.5,"h":104589.9,"l":104518.3,"c":104571.8,"v":329000,"usd":3.14658977}
{"ts":1747039860000,"o":104571.8,"h":104599.1,"l":104566.7,"c":104588.3,"v":83200,"usd":0.79548864}
{"ts":1747039920000,"o":104588.3,"h":104693.6,"l":104589.5,"c":104685.4,"v":586600,"usd":5.6055097}
{"ts":1747039980000,"o":104685.4,"h":104689,"l":104635.1,"c":104635.1,"v":287400,"usd":2.74571666}
{"ts":1747040040000,"o":104635.1,"h":104630.1,"l":104618.1,"c":104618.1,"v":15200,"usd":0.14527528}
{"ts":1747040100000,"o":104618.1,"h":104713.5,"l":104623.4,"c":104691.1,"v":201800,"usd":1.92738667}
{"ts":1747040160000,"o":104691.1,"h":104698.7,"l":104640,"c":104646.2,"v":43300,"usd":0.41358427}
{"ts":1747040220000,"o":104646.2,"h":104631.2,"l":104583.8,"c":104620.3,"v":126600,"usd":1.21033173}
{"ts":1747040280000,"o":104620.3,"h":104630.6,"l":104602,"c":104602,"v":13700,"usd":0.13094393}
{"ts":1747040340000,"o":104602,"h":104601.5,"l":104583.9,"c":104585.1,"v":140200,"usd":1.34053146}
{"ts":1747040400000,"o":104585.1,"h":104596.8,"l":104585,"c":104585,"v":46200,"usd":0.4417371}
{"ts":1747040460000,"o":104585,"h":104608.3,"l":104585,"c":104608.3,"v":117900,"usd":1.12731043}
{"ts":1747040520000,"o":104608.3,"h":104645.1,"l":104600.1,"c":104645.1,"v":81600,"usd":0.77998311}
{"ts":1747040580000,"o":104645.1,"h":104647,"l":104600,"c":104600,"v":80500,"usd":0.76948265}
{"ts":1747040640000,"o":104600,"h":104590,"l":104529.9,"c":104551.8,"v":60900,"usd":0.58244522}
{"ts":1747040700000,"o":104551.8,"h":104539,"l":104432,"c":104480,"v":215700,"usd":2.06481245}
{"ts":1747040760000,"o":104480,"h":104552.4,"l":104495.7,"c":104500.1,"v":27100,"usd":0.25930734}
{"ts":1747040820000,"o":104500.1,"h":104533.9,"l":104490.1,"c":104490.1,"v":58700,"usd":0.56167798}
{"ts":1747040880000,"o":104490.1,"h":104533.9,"l":104454.1,"c":104531.4,"v":2137700,"usd":20.46094907}
{"ts":1747040940000,"o":104531.4,"h":104529.1,"l":104481.1,"c":104511.9,"v":282300,"usd":2.70103143}
{"ts":1747041000000,"o":104511.9,"h":104515.9,"l":104447.5,"c":104447.5,"v":127000,"usd":1.21553728}
{"ts":1747041060000,"o":104447.5,"h":104470,"l":104437.5,"c":104460.1,"v":1353500,"usd":12.9591189}
{"ts":1747041120000,"o":104460.1,"h":104460,"l":104430,"c":104430,"v":870100,"usd":8.33041661}
{"ts":1747041180000,"o":104430,"h":104432.5,"l":104406.6,"c":104432.5,"v":112500,"usd":1.0774369}
{"ts":1747041240000,"o":104432.5,"h":104430,"l":104417.9,"c":104417.9,"v":5100,"usd":0.04883669}
{"ts":1747041300000,"o":104417.9,"h":104415.8,"l":104382.4,"c":104382.4,"v":177900,"usd":1.70391784}
{"ts":1747041360000,"o":104382.4,"h":104460,"l":104392.7,"c":104460,"v":129100,"usd":1.2364099}
{"ts":1747041420000,"o":104460,"h":104490.2,"l":104455.1,"c":104487.7,"v":36900,"usd":0.35319876}
{"ts":1747041480000,"o":104487.7,"h":104490.3,"l":104448.5,"c":104489.7,"v":40100,"usd":0.38387148}
{"ts":1747041540000,"o":104489.7,"h":104483,"l":104430,"c":104483,"v":33600,"usd":0.32166453}
{"ts":1747041600000,"o":104483,"h":104500,"l":104420,"c":104422.2,"v":30400,"usd":0.29104242}
{"ts":1747041660000,"o":104422.2,"h":104493.4,"l":104382.6,"c":104393.7,"v":121500,"usd":1.16332907}
{"ts":1747041720000,"o":104393.7,"h":104408.8,"l":104354,"c":104386.2,"v":199600,"usd":1.91216969}
{"ts":1747041780000,"o":104386.2,"h":104398.5,"l":104363.8,"c":104398.4,"v":14100,"usd":0.13508952}
{"ts":1747041840000,"o":104398.4,"h":104410,"l":104398.2,"c":104410,"v":123700,"usd":1.18484482}
{"ts":1747041900000,"o":104410,"h":104453.4,"l":104401.5,"c":104451.5,"v":36200,"usd":0.34661769}
{"ts":1747041960000,"o":104451.5,"h":104475.6,"l":104420.1,"c":104446.2,"v":76000,"usd":0.72757196}
{"ts":1747042020000,"o":104446.2,"h":104449.5,"l":104401.4,"c":104440,"v":286300,"usd":2.74186969}
{"ts":1747042080000,"o":104440,"h":104447,"l":104390.7,"c":104390.7,"v":121900,"usd":1.16757539}
{"ts":1747042140000,"o":104390.7,"h":104487,"l":104410,"c":104487,"v":1044200,"usd":9.99463517}
{"ts":1747042200000,"o":104487,"h":104509.9,"l":104490,"c":104490,"v":307000,"usd":2.93802335}
{"ts":1747042260000,"o":104490,"h":104482.6,"l":104470,"c":104470,"v":264400,"usd":2.53074766}
{"ts":1747042320000,"o":104470,"h":104477.9,"l":104400,"c":104404.7,"v":144500,"usd":1.38363231}
{"ts":1747042380000,"o":104404.7,"h":104453.8,"l":104391.8,"c":104439.6,"v":146200,"usd":1.40031343}
{"ts":1747042440000,"o":104439.6,"h":104448.6,"l":104425,"c":104447.1,"v":23700,"usd":0.22693099}
{"ts":1747042500000,"o":104447.1,"h":104492,"l":104410.1,"c":104492,"v":235400,"usd":2.25410199}
{"ts":1747042560000,"o":104492,"h":104508.7,"l":104413.7,"c":104414.5,"v":59100,"usd":0.56569577}
{"ts":1747042620000,"o":104414.5,"h":104421.2,"l":104360.6,"c":104375.5,"v":788200,"usd":7.55027191}
{"ts":1747042680000,"o":104375.5,"h":104429.9,"l":104358.1,"c":104410.1,"v":100100,"usd":0.95891332}
{"ts":1747042740000,"o":104410.1,"h":104458.9,"l":104406,"c":104458.9,"v":130300,"usd":1.24767568}
{"ts":1747042800000,"o":104458.9,"h":104495.7,"l":104448.6,"c":104490.1,"v":148100,"usd":1.41763575}
{"ts":1747042860000,"o":104490.1,"h":104489.9,"l":104428.9,"c":104446.4,"v":86200,"usd":0.82527558}
{"ts":1747042920000,"o":104446.4,"h":104444,"l":104398.6,"c":104442,"v":143100,"usd":1.37034099}
{"ts":1747042980000,"o":104442,"h":104495.8,"l":104441.7,"c":104441.9,"v":172500,"usd":1.65141663}
{"ts":1747043040000,"o":104441.9,"h":104499.8,"l":104439.1,"c":104499.8,"v":141100,"usd":1.35084507}
{"ts":1747043100000,"o":104499.8,"h":104500,"l":104487.7,"c":104495.4,"v":18500,"usd":0.17704776}
{"ts":1747043160000,"o":104495.4,"h":104500,"l":104468.8,"c":104468.8,"v":22900,"usd":0.21919222}
{"ts":1747043220000,"o":104468.8,"h":104460,"l":104403.1,"c":104422.7,"v":137700,"usd":1.31858594}
{"ts":1747043280000,"o":104422.7,"h":104432.9,"l":104401.9,"c":104420,"v":94300,"usd":0.90320183}
{"ts":1747043340000,"o":104420,"h":104410,"l":104348.6,"c":104360,"v":54800,"usd":0.52499231}
{"ts":1747043400000,"o":104360,"h":104374.9,"l":104353.6,"c":104364.2,"v":120100,"usd":1.15077197}
{"ts":1747043460000,"o":104364.2,"h":104391.7,"l":104364.4,"c":104391.7,"v":5000,"usd":0.04790675}
{"ts":1747043520000,"o":104391.7,"h":104391.7,"l":104370.1,"c":104380.6,"v":7700,"usd":0.07376907}
{"ts":1747043580000,"o":104380.6,"h":104398.3,"l":104370,"c":104370,"v":100200,"usd":0.95978922}
{"ts":1747043640000,"o":104370,"h":104426,"l":104367.9,"c":104426,"v":22300,"usd":0.21359749}
{"ts":1747043700000,"o":104426,"h":104435.7,"l":104400.1,"c":104435.7,"v":58200,"usd":0.5573815}
{"ts":1747043760000,"o":104435.7,"h":104415.7,"l":104379.2,"c":104396.8,"v":21700,"usd":0.20786924}
{"ts":1747043820000,"o":104396.8,"h":104406,"l":104396.1,"c":104406,"v":3500,"usd":0.03352598}
{"ts":1747043880000,"o":104406,"h":104405.9,"l":104390.1,"c":104399.1,"v":40600,"usd":0.3888783}
{"ts":1747043940000,"o":104399.1,"h":104418.2,"l":104393,"c":104393,"v":12100,"usd":0.11589414}
{"ts":1747044000000,"o":104393,"h":104433.8,"l":104407.1,"c":104433.8,"v":28200,"usd":0.27006019}
{"ts":1747044060000,"o":104433.8,"h":104435.7,"l":104434.6,"c":104435.6,"v":1900,"usd":0.01819308}
{"ts":1747044120000,"o":104435.6,"h":104437.8,"l":104403.1,"c":104423.4,"v":25100,"usd":0.24035074}
{"ts":1747044180000,"o":104423.4,"h":104475.9,"l":104406.1,"c":104447.4,"v":184300,"usd":1.76470581}
{"ts":1747044240000,"o":104447.4,"h":104432.7,"l":104233,"c":104265.4,"v":575000,"usd":5.51256242}
{"ts":1747044300000,"o":104265.4,"h":104310.7,"l":104250,"c":104310.7,"v":130900,"usd":1.25544868}
{"ts":1747044360000,"o":104310.7,"h":104515.2,"l":104303.6,"c":104430,"v":1200600,"usd":11.49626929}
{"ts":1747044420000,"o":104430,"h":104513.4,"l":104285,"c":104323.8,"v":599400,"usd":5.74166768}
{"ts":1747044480000,"o":104323.8,"h":104405.8,"l":104289.5,"c":104395,"v":275900,"usd":2.64354893}
{"ts":1747044540000,"o":104395,"h":104394.4,"l":104299,"c":104299,"v":22100,"usd":0.21184276}
{"ts":1747044600000,"o":104299,"h":104278.7,"l":104186.1,"c":104210,"v":751000,"usd":7.20681076}
{"ts":1747044660000,"o":104210,"h":104239.9,"l":104195.5,"c":104239.9,"v":216600,"usd":2.07843141}
{"ts":1747044720000,"o":104239.9,"h":104296,"l":104225.4,"c":104284.1,"v":442400,"usd":4.24333268}
{"ts":1747044780000,"o":104284.1,"h":104300,"l":104246.3,"c":104246.3,"v":254400,"usd":2.43987355}
{"ts":1747044840000,"o":104246.3,"h":104314.6,"l":104255,"c":104288.5,"v":198700,"usd":1.90496628}
{"ts":1747044900000,"o":104288.5,"h":104289.3,"l":104249.5,"c":104249.5,"v":109300,"usd":1.04818512}
{"ts":1747044960000,"o":104249.5,"h":104307.1,"l":104226.5,"c":104307.1,"v":116800,"usd":1.12011805}
{"ts":1747045020000,"o":104307.1,"h":104302.4,"l":104258,"c":104276.5,"v":180800,"usd":1.73384502}
{"ts":1747045080000,"o":104276.5,"h":104280,"l":104250,"c":104280,"v":126500,"usd":1.21313651}
{"ts":1747045140000,"o":104280,"h":104311.4,"l":104254.8,"c":104254.8,"v":18700,"usd":0.17930738}
{"ts":1747045200000,"o":104254.8,"h":104254.7,"l":104189.5,"c":104189.5,"v":153900,"usd":1.47655177}
{"ts":1747045260000,"o":104189.5,"h":104224.8,"l":104131.9,"c":104224.8,"v":664000,"usd":6.37511667}
{"ts":1747045320000,"o":104224.8,"h":104249.9,"l":104209.9,"c":104209.9,"v":24300,"usd":0.23312521}
{"ts":1747045380000,"o":104209.9,"h":104209.4,"l":104179.9,"c":104179.9,"v":133300,"usd":1.27920051}
{"ts":1747045440000,"o":104179.9,"h":104209.5,"l":104162.3,"c":104209.5,"v":116500,"usd":1.11800568}
{"ts":1747045500000,"o":104209.5,"h":104209.4,"l":104209.4,"c":104209.4,"v":8600,"usd":0.08252646}
{"ts":1747045560000,"o":104209.4,"h":104251.9,"l":104198.7,"c":104251.9,"v":134800,"usd":1.2934609}
{"ts":1747045620000,"o":104251.9,"h":104260,"l":104220.7,"c":104260,"v":124400,"usd":1.19322873}
{"ts":1747045680000,"o":104260,"h":104260,"l":104237.2,"c":104260,"v":103300,"usd":0.99092583}
{"ts":1747045740000,"o":104260,"h":104271.4,"l":104260,"c":104271.4,"v":111000,"usd":1.06455097}
{"ts":1747045800000,"o":104271.4,"h":104280.1,"l":104274.6,"c":104280.1,"v":200,"usd":0.00191797}
{"ts":1747045860000,"o":104280.1,"h":104284.7,"l":104284.7,"c":104284.7,"v":33600,"usd":0.32219376}
{"ts":1747045920000,"o":104284.7,"h":104300,"l":104280,"c":104300,"v":745100,"usd":7.1448582}
{"ts":1747045980000,"o":104300,"h":104314.4,"l":104260,"c":104260,"v":374800,"usd":3.59418004}
{"ts":1747046040000,"o":104260,"h":104318.6,"l":104255.3,"c":104318.3,"v":417000,"usd":3.99839544}
{"ts":1747046100000,"o":104318.3,"h":104402.9,"l":104320.2,"c":104402.9,"v":434200,"usd":4.16007611}
{"ts":1747046160000,"o":104402.9,"h":104410.9,"l":104385,"c":104394.5,"v":314500,"usd":3.01248881}
{"ts":1747046220000,"o":104394.5,"h":104406.3,"l":104385,"c":104406.3,"v":9400,"usd":0.09004539}
{"ts":1747046280000,"o":104406.3,"h":104462.9,"l":104411,"c":104462.9,"v":168600,"usd":1.61427871}
{"ts":1747046340000,"o":104462.9,"h":104490.1,"l":104462.8,"c":104478.3,"v":105300,"usd":1.00781567}
{"ts":1747046400000,"o":104478.3,"h":104497.8,"l":104460.1,"c":104497.8,"v":193400,"usd":1.85105328}
{"ts":1747046460000,"o":104497.8,"h":104500,"l":104470.2,"c":104470.2,"v":7400,"usd":0.07082331}
{"ts":1747046520000,"o":104470.2,"h":104468.2,"l":104456,"c":104456,"v":21700,"usd":0.20772688}
{"ts":1747046580000,"o":104456,"h":104456.6,"l":104450,"c":104450,"v":98900,"usd":0.94686544}
{"ts":1747046640000,"o":104450,"h":104455.1,"l":104382.3,"c":104382.3,"v":983300,"usd":9.41519943}
{"ts":1747046700000,"o":104382.3,"h":104393.8,"l":104357.4,"c":104357.4,"v":29200,"usd":0.27973601}
{"ts":1747046760000,"o":104357.4,"h":104357.4,"l":104300.1,"c":104300.1,"v":138300,"usd":1.32552632}
{"ts":1747046820000,"o":104300.1,"h":104340.1,"l":104300,"c":104340.1,"v":132700,"usd":1.27189206}
{"ts":1747046880000,"o":104340.1,"h":104367.1,"l":104359.9,"c":104367,"v":23300,"usd":0.22325446}
{"ts":1747046940000,"o":104367,"h":104368.9,"l":104346.5,"c":104368.9,"v":130600,"usd":1.25158197}
{"ts":1747047000000,"o":104368.9,"h":104357.3,"l":104340.1,"c":104340.1,"v":15900,"usd":0.15236567}
{"ts":1747047060000,"o":104340.1,"h":104340.1,"l":104340,"c":104340.1,"v":124900,"usd":1.19704161}
{"ts":1747047120000,"o":104340.1,"h":104349.2,"l":104340,"c":104340,"v":19100,"usd":0.18304299}
{"ts":1747047180000,"o":104340,"h":104363.9,"l":104329.6,"c":104363.9,"v":126700,"usd":1.2142731}
{"ts":1747047240000,"o":104363.9,"h":104391.8,"l":104343.9,"c":104389,"v":47600,"usd":0.45604945}
{"ts":1747047300000,"o":104389,"h":104409.1,"l":104372.1,"c":104409.1,"v":118400,"usd":1.13414224}
{"ts":1747047360000,"o":104409.1,"h":104463.3,"l":104410,"c":104463.3,"v":199700,"usd":1.91200733}
{"ts":1747047420000,"o":104463.3,"h":104481.5,"l":104460.4,"c":104476.1,"v":60700,"usd":0.58101242}
{"ts":1747047480000,"o":104476.1,"h":104481.6,"l":104450.4,"c":104480.9,"v":174600,"usd":1.67115927}
{"ts":1747047540000,"o":104480.9,"h":104499.6,"l":104481,"c":104499.6,"v":134300,"usd":1.2853856}
{"ts":1747047600000,"o":104499.6,"h":104492.5,"l":104484.5,"c":104492.5,"v":25800,"usd":0.24690935}
{"ts":1747047660000,"o":104492.5,"h":104492.4,"l":104400.1,"c":104430,"v":619000,"usd":5.9262146}
{"ts":1747047720000,"o":104430,"h":104480,"l":104411.9,"c":104480,"v":163100,"usd":1.56168387}
{"ts":1747047780000,"o":104480,"h":104548.9,"l":104480.2,"c":104513.2,"v":558200,"usd":5.34080797}
{"ts":1747047840000,"o":104513.2,"h":104520.7,"l":104487.1,"c":104519.9,"v":201400,"usd":1.92708636}
{"ts":1747047900000,"o":104519.9,"h":104519.9,"l":104482.5,"c":104497.6,"v":120900,"usd":1.15696506}
{"ts":1747047960000,"o":104497.6,"h":104500,"l":104470.1,"c":104500,"v":149300,"usd":1.42877109}
{"ts":1747048020000,"o":104500,"h":104546.6,"l":104508.5,"c":104546.6,"v":170800,"usd":1.63404676}
{"ts":1747048080000,"o":104546.6,"h":104599.9,"l":104546.7,"c":104597.6,"v":867900,"usd":8.30015926}
{"ts":1747048140000,"o":104597.6,"h":104562.1,"l":104540.1,"c":104556.7,"v":163700,"usd":1.56562553}
{"ts":1747048200000,"o":104556.7,"h":104554.2,"l":104530,"c":104530,"v":12500,"usd":0.11956646}
{"ts":1747048260000,"o":104530,"h":104561.2,"l":104510,"c":104510,"v":126200,"usd":1.20714595}
{"ts":1747048320000,"o":104510,"h":104500,"l":104480.1,"c":104499.9,"v":37600,"usd":0.35983828}
{"ts":1747048380000,"o":104499.9,"h":104480,"l":104441.3,"c":104441.3,"v":132700,"usd":1.27050226}
{"ts":1747048440000,"o":104441.3,"h":104440.2,"l":104360,"c":104360,"v":359500,"usd":3.4436914}
{"ts":1747048500000,"o":104360,"h":104461.7,"l":104362.7,"c":104452.8,"v":437900,"usd":4.1935115}
{"ts":1747048560000,"o":104452.8,"h":104459.9,"l":104430,"c":104430,"v":52100,"usd":0.49881397}
{"ts":1747048620000,"o":104430,"h":104421.2,"l":104380.1,"c":104406.3,"v":57200,"usd":0.54785194}
{"ts":1747048680000,"o":104406.3,"h":104473.8,"l":104400,"c":104400,"v":46600,"usd":0.44622097}
{"ts":1747048740000,"o":104400,"h":104416,"l":104390,"c":104391.8,"v":7500,"usd":0.07183665}
{"ts":1747048800000,"o":104391.8,"h":104410.2,"l":104396.2,"c":104406.9,"v":76000,"usd":0.7279319}
{"ts":1747048860000,"o":104406.9,"h":104385.7,"l":104360.4,"c":104360.4,"v":69500,"usd":0.66585642}
{"ts":1747048920000,"o":104360.4,"h":104360.3,"l":104310,"c":104310,"v":961700,"usd":9.21737224}
{"ts":1747048980000,"o":104310,"h":104309.3,"l":104283.1,"c":104283.1,"v":287500,"usd":2.75668395}
{"ts":1747049040000,"o":104283.1,"h":104354.1,"l":104296.5,"c":104352.3,"v":90400,"usd":0.86654314}
{"ts":1747049100000,"o":104352.3,"h":104368.8,"l":104339.6,"c":104350.1,"v":14400,"usd":0.13798445}
{"ts":1747049160000,"o":104350.1,"h":104345.5,"l":104345.5,"c":104345.5,"v":20400,"usd":0.1955034}
{"ts":1747049220000,"o":104345.5,"h":104390,"l":104357,"c":104390,"v":38500,"usd":0.36887877}
{"ts":1747049280000,"o":104390,"h":104430,"l":104374,"c":104430,"v":129400,"usd":1.23952832}
{"ts":1747049340000,"o":104430,"h":104433.9,"l":104394.7,"c":104407,"v":86900,"usd":0.83222216}
{"ts":1747049400000,"o":104407,"h":104410.3,"l":104336.1,"c":104336.3,"v":159600,"usd":1.52891735}
{"ts":1747049460000,"o":104336.3,"h":104330.1,"l":104265.3,"c":104273.3,"v":139400,"usd":1.3363593}
{"ts":1747049520000,"o":104273.3,"h":104271.9,"l":104231.9,"c":104271.9,"v":72000,"usd":0.69070336}
{"ts":1747049580000,"o":104271.9,"h":104263.4,"l":104223.2,"c":104240.1,"v":283800,"usd":2.72269067}
{"ts":1747049640000,"o":104240.1,"h":104294.3,"l":104221.3,"c":104268.3,"v":291200,"usd":2.79269285}
{"ts":1747049700000,"o":104268.3,"h":104319.9,"l":104274.2,"c":104319.9,"v":218100,"usd":2.09111593}
{"ts":1747049760000,"o":104319.9,"h":104334.3,"l":104302.3,"c":104320,"v":68500,"usd":0.65664942}
{"ts":1747049820000,"o":104320,"h":104325.5,"l":104302.3,"c":104325.5,"v":132500,"usd":1.27026155}
{"ts":1747049880000,"o":104325.5,"h":104325.5,"l":104254.9,"c":104271.1,"v":169600,"usd":1.62627391}
{"ts":1747049940000,"o":104271.1,"h":104334.4,"l":104270.7,"c":104334.4,"v":121100,"usd":1.16104231}
{"ts":1747050000000,"o":104334.4,"h":104350,"l":104308.6,"c":104350,"v":39300,"usd":0.37670165}
{"ts":1747050060000,"o":104350,"h":104349.9,"l":104234.1,"c":104234.1,"v":52900,"usd":0.50733931}
{"ts":1747050120000,"o":104234.1,"h":104234.1,"l":104176.7,"c":104214.1,"v":292900,"usd":2.81059599}
{"ts":1747050180000,"o":104214.1,"h":104211.2,"l":104160.3,"c":104160.3,"v":171800,"usd":1.64892168}
{"ts":1747050240000,"o":104160.3,"h":104170.8,"l":104132.1,"c":104132.4,"v":26600,"usd":0.25539399}
{"ts":1747050300000,"o":104132.4,"h":104146.1,"l":104112.3,"c":104132.1,"v":264900,"usd":2.543894}
{"ts":1747050360000,"o":104132.1,"h":104140,"l":104118.8,"c":104118.8,"v":129100,"usd":1.23982609}
{"ts":1747050420000,"o":104118.8,"h":104186.6,"l":104129.8,"c":104186.5,"v":39600,"usd":0.38012901}
{"ts":1747050480000,"o":104186.5,"h":104217.5,"l":104160.1,"c":104160.1,"v":265200,"usd":2.54514119}
{"ts":1747050540000,"o":104160.1,"h":104169.9,"l":103934.5,"c":104016.7,"v":1638400,"usd":15.7520622}
{"ts":1747050600000,"o":104016.7,"h":104061.6,"l":103951,"c":103951,"v":953900,"usd":9.17071789}
{"ts":1747050660000,"o":103951,"h":104020,"l":103936.7,"c":103953.5,"v":183700,"usd":1.76681042}
{"ts":1747050720000,"o":103953.5,"h":103958.9,"l":103839.1,"c":103904.6,"v":1747700,"usd":16.8227576}
{"ts":1747050780000,"o":103904.6,"h":103905.1,"l":103602.9,"c":103661,"v":8307400,"usd":80.07127214}
{"ts":1747050840000,"o":103661,"h":103757.1,"l":103673.3,"c":103733.5,"v":666000,"usd":6.42116767}
{"ts":1747050900000,"o":103733.5,"h":103833.3,"l":103737.2,"c":103820.3,"v":783400,"usd":7.55007842}
{"ts":1747050960000,"o":103820.3,"h":103832.8,"l":103723.9,"c":103723.9,"v":148100,"usd":1.42697413}
{"ts":1747051020000,"o":103723.9,"h":103769.7,"l":103640.1,"c":103640.1,"v":425500,"usd":4.10298765}
{"ts":1747051080000,"o":103640.1,"h":103738.1,"l":103640.4,"c":103657.3,"v":203400,"usd":1.96178346}
{"ts":1747051140000,"o":103657.3,"h":103729.6,"l":103534.6,"c":103729.6,"v":1028300,"usd":9.92493443}
{"ts":1747051200000,"o":103729.6,"h":103730,"l":103690.2,"c":103711.2,"v":86400,"usd":0.83307715}
{"ts":1747051260000,"o":103711.2,"h":103782.4,"l":103670,"c":103757.6,"v":288400,"usd":2.77941309}
{"ts":1747051320000,"o":103757.6,"h":103815.5,"l":103741.9,"c":103749.5,"v":372800,"usd":3.59246797}
{"ts":1747051380000,"o":103749.5,"h":103829.7,"l":103763.8,"c":103829.7,"v":289400,"usd":2.78771386}
{"ts":1747051440000,"o":103829.7,"h":103827.5,"l":103766.8,"c":103792.8,"v":76800,"usd":0.73980939}
{"ts":1747051500000,"o":103792.8,"h":103836.8,"l":103799.7,"c":103836.8,"v":115400,"usd":1.11153165}
{"ts":1747051560000,"o":103836.8,"h":103828.5,"l":103726.6,"c":103726.6,"v":342500,"usd":3.30011621}
{"ts":1747051620000,"o":103726.6,"h":103838.4,"l":103726.6,"c":103820.2,"v":528000,"usd":5.08922177}
{"ts":1747051680000,"o":103820.2,"h":103839.9,"l":103801.8,"c":103801.8,"v":152400,"usd":1.46780859}
{"ts":1747051740000,"o":103801.8,"h":103864.3,"l":103786.9,"c":103800.7,"v":308800,"usd":2.97406911}
{"ts":1747051800000,"o":103800.7,"h":103879.9,"l":103800.1,"c":103863.2,"v":165400,"usd":1.59251916}
{"ts":1747051860000,"o":103863.2,"h":103863.4,"l":103860.4,"c":103863.4,"v":211800,"usd":2.03922564}
{"ts":1747051920000,"o":103863.4,"h":103883.4,"l":103840.1,"c":103854.3,"v":103700,"usd":0.9984592}
{"ts":1747051980000,"o":103854.3,"h":103913.1,"l":103815,"c":103832.6,"v":419100,"usd":4.03450366}
{"ts":1747052040000,"o":103832.6,"h":103859.9,"l":103806.8,"c":103806.8,"v":253300,"usd":2.43980247}
{"ts":1747052100000,"o":103806.8,"h":103896.9,"l":103809.7,"c":103885.6,"v":35000,"usd":0.33696602}
{"ts":1747052160000,"o":103885.6,"h":103885.5,"l":103812.8,"c":103812.8,"v":160400,"usd":1.54434043}
{"ts":1747052220000,"o":103812.8,"h":103806.4,"l":103774.6,"c":103774.6,"v":314800,"usd":3.03340302}
{"ts":1747052280000,"o":103774.6,"h":103840,"l":103765,"c":103803.3,"v":3496800,"usd":33.69677576}
{"ts":1747052340000,"o":103803.3,"h":103823.3,"l":103786.7,"c":103800,"v":361400,"usd":3.48146582}
{"ts":1747052400000,"o":103800,"h":103810.9,"l":103794.8,"c":103795.4,"v":123500,"usd":1.18981537}
{"ts":1747052460000,"o":103795.4,"h":103795.3,"l":103749.8,"c":103749.8,"v":376500,"usd":3.62803718}
{"ts":1747052520000,"o":103749.8,"h":103814.6,"l":103741.6,"c":103806.1,"v":275400,"usd":2.65363283}
{"ts":1747052580000,"o":103806.1,"h":103910.7,"l":103814.7,"c":103908.3,"v":466800,"usd":4.4935812}
{"ts":1747052640000,"o":103908.3,"h":103944.8,"l":103901.9,"c":103944.8,"v":88200,"usd":0.84876949}
{"ts":1747052700000,"o":103944.8,"h":103949.9,"l":103923.1,"c":103941,"v":232600,"usd":2.2378203}
{"ts":1747052760000,"o":103941,"h":103941.1,"l":103910.1,"c":103910.1,"v":23700,"usd":0.22802268}
{"ts":1747052820000,"o":103910.1,"h":103959.6,"l":103910.1,"c":103959.1,"v":227800,"usd":2.19167748}
{"ts":1747052880000,"o":103959.1,"h":103970,"l":103951.4,"c":103970,"v":474900,"usd":4.56798805}
{"ts":1747052940000,"o":103970,"h":103970,"l":103947.6,"c":103955.5,"v":176100,"usd":1.69390289}
{"ts":1747053000000,"o":103955.5,"h":103950,"l":103890.1,"c":103940.7,"v":353200,"usd":3.39886229}
{"ts":1747053060000,"o":103940.7,"h":103940.6,"l":103855.5,"c":103855.5,"v":407000,"usd":3.91756871}
{"ts":1747053120000,"o":103855.5,"h":103881.3,"l":103823.2,"c":103860,"v":228600,"usd":2.20122558}
{"ts":1747053180000,"o":103860,"h":103948,"l":103860,"c":103948,"v":65300,"usd":0.62854802}
{"ts":1747053240000,"o":103948,"h":104006.6,"l":103945.4,"c":103999.1,"v":1356100,"usd":13.04344363}
{"ts":1747053300000,"o":103999.1,"h":103987.7,"l":103976.5,"c":103976.5,"v":53900,"usd":0.51835544}
{"ts":1747053360000,"o":103976.5,"h":104007.5,"l":103950,"c":103970.2,"v":185500,"usd":1.78426644}
{"ts":1747053420000,"o":103970.2,"h":104046,"l":103970.2,"c":104010.2,"v":228500,"usd":2.19707255}
{"ts":1747053480000,"o":104010.2,"h":104045.7,"l":104010.2,"c":104033.9,"v":173200,"usd":1.66499836}
{"ts":1747053540000,"o":104033.9,"h":104057.2,"l":104010,"c":104010,"v":177300,"usd":1.70434656}
{"ts":1747053600000,"o":104010,"h":104049.9,"l":103989.6,"c":104009.5,"v":625700,"usd":6.01510284}
{"ts":1747053660000,"o":104009.5,"h":104003,"l":103950.1,"c":103968.4,"v":1270600,"usd":12.2202274}
{"ts":1747053720000,"o":103968.4,"h":103989.2,"l":103946.5,"c":103969.9,"v":134300,"usd":1.29170364}
{"ts":1747053780000,"o":103969.9,"h":104040.8,"l":103970,"c":104035.8,"v":172600,"usd":1.65961311}
{"ts":1747053840000,"o":104035.8,"h":104082.6,"l":104040,"c":104065.5,"v":182200,"usd":1.75108898}
{"ts":1747053900000,"o":104065.5,"h":104092.4,"l":104078.2,"c":104080.2,"v":67000,"usd":0.64370989}
{"ts":1747053960000,"o":104080.2,"h":104060.2,"l":103969,"c":103993.1,"v":296600,"usd":2.85168722}
{"ts":1747054020000,"o":103993.1,"h":103980,"l":103910,"c":103910,"v":175900,"usd":1.69232806}
{"ts":1747054080000,"o":103910,"h":103979.9,"l":103915.7,"c":103979.9,"v":143500,"usd":1.3806154}
{"ts":1747054140000,"o":103979.9,"h":104001.2,"l":103966,"c":104001.2,"v":124800,"usd":1.2002482}
{"ts":1747054200000,"o":104001.2,"h":104004.9,"l":103979.2,"c":103994.1,"v":195300,"usd":1.87815787}
{"ts":1747054260000,"o":103994.1,"h":104008.9,"l":103950.4,"c":103950.5,"v":367000,"usd":3.5293872}
{"ts":1747054320000,"o":103950.5,"h":104003.4,"l":103959,"c":104003.4,"v":22700,"usd":0.21830695}
{"ts":1747054380000,"o":104003.4,"h":104009,"l":103979.6,"c":104005.6,"v":165700,"usd":1.59318633}
{"ts":1747054440000,"o":104005.6,"h":104009,"l":103980.1,"c":104008.9,"v":180100,"usd":1.73170489}
{"ts":1747054500000,"o":104008.9,"h":104033.5,"l":103995.5,"c":104027.7,"v":129400,"usd":1.2441302}
{"ts":1747054560000,"o":104027.7,"h":104000,"l":103980,"c":103980,"v":1600,"usd":0.01538554}
{"ts":1747054620000,"o":103980,"h":104030.2,"l":103972.2,"c":104022.7,"v":11700,"usd":0.11248073}
{"ts":1747054680000,"o":104022.7,"h":104019.9,"l":103941.2,"c":103967.4,"v":77400,"usd":0.74436025}
{"ts":1747054740000,"o":103967.4,"h":103941.6,"l":103880,"c":103880,"v":120600,"usd":1.16068315}
{"ts":1747054800000,"o":103880,"h":103879.3,"l":103829.9,"c":103833.4,"v":64300,"usd":0.61920953}
{"ts":1747054860000,"o":103833.4,"h":103881,"l":103837.5,"c":103881,"v":30500,"usd":0.29364989}
{"ts":1747054920000,"o":103881,"h":103904.5,"l":103840.4,"c":103884.7,"v":60400,"usd":0.58147893}
{"ts":1747054980000,"o":103884.7,"h":103935.4,"l":103879.6,"c":103882.5,"v":77100,"usd":0.74202333}
{"ts":1747055040000,"o":103882.5,"h":103923.6,"l":103851.3,"c":103902,"v":50100,"usd":0.48214153}
{"ts":1747055100000,"o":103902,"h":103948.3,"l":103900.1,"c":103920,"v":34500,"usd":0.33192407}
{"ts":1747055160000,"o":103920,"h":103937.1,"l":103876.1,"c":103900.8,"v":91600,"usd":0.88155819}
{"ts":1747055220000,"o":103900.8,"h":103903.2,"l":103878.9,"c":103901.5,"v":42100,"usd":0.40525816}
{"ts":1747055280000,"o":103901.5,"h":103924.7,"l":103888.4,"c":103924.7,"v":56600,"usd":0.54474287}
{"ts":1747055340000,"o":103924.7,"h":103957,"l":103920,"c":103920,"v":16000,"usd":0.15392915}
{"ts":1747055400000,"o":103920,"h":103913.3,"l":103840.1,"c":103844.1,"v":264500,"usd":2.5467344}
{"ts":1747055460000,"o":103844.1,"h":103912.9,"l":103844,"c":103912.9,"v":155000,"usd":1.49233047}
{"ts":1747055520000,"o":103912.9,"h":104080.3,"l":103920,"c":104080.3,"v":123400,"usd":1.18643312}
{"ts":1747055580000,"o":104080.3,"h":104183.2,"l":104077.6,"c":104183.2,"v":585100,"usd":5.61928779}
{"ts":1747055640000,"o":104183.2,"h":104199.3,"l":104130.1,"c":104130.1,"v":89700,"usd":0.86112403}
{"ts":1747055700000,"o":104130.1,"h":104180.8,"l":104120.6,"c":104180.8,"v":60600,"usd":0.58182882}
{"ts":1747055760000,"o":104180.8,"h":104249.9,"l":104178.1,"c":104249.8,"v":663700,"usd":6.36778034}
{"ts":1747055820000,"o":104249.8,"h":104255,"l":104230,"c":104246.2,"v":152900,"usd":1.46673694}
{"ts":1747055880000,"o":104246.2,"h":104262.6,"l":104204.1,"c":104237.3,"v":3185900,"usd":30.55701003}
{"ts":1747055940000,"o":104237.3,"h":104280.1,"l":104200,"c":104264.6,"v":503900,"usd":4.83303459}
{"ts":1747056000000,"o":104264.6,"h":104285.6,"l":104223.2,"c":104256.7,"v":298100,"usd":2.85891243}
{"ts":1747056060000,"o":104256.7,"h":104282.1,"l":104250.3,"c":104251.6,"v":264000,"usd":2.5319226}
{"ts":1747056120000,"o":104251.6,"h":104328.6,"l":104259,"c":104291.6,"v":417500,"usd":4.00276623}
{"ts":1747056180000,"o":104291.6,"h":104299.6,"l":104235.2,"c":104235.2,"v":129400,"usd":1.24118442}
{"ts":1747056240000,"o":104235.2,"h":104259.9,"l":104230.5,"c":104242.6,"v":18200,"usd":0.17458477}
{"ts":1747056300000,"o":104242.6,"h":104252.7,"l":104196.7,"c":104237.8,"v":88600,"usd":0.85006386}
{"ts":1747056360000,"o":104237.8,"h":104275.6,"l":104210.1,"c":104256.2,"v":65600,"usd":0.62933202}
{"ts":1747056420000,"o":104256.2,"h":104340.7,"l":104251.3,"c":104337.9,"v":254900,"usd":2.44345108}
{"ts":1747056480000,"o":104337.9,"h":104345.3,"l":104300,"c":104300,"v":104000,"usd":0.99687723}
{"ts":1747056540000,"o":104300,"h":104300,"l":104250,"c":104250,"v":231300,"usd":2.21800737}
{"ts":1747056600000,"o":104250,"h":104240.1,"l":104109.4,"c":104112.3,"v":217600,"usd":2.08892946}
{"ts":1747056660000,"o":104112.3,"h":104175.4,"l":103909,"c":103968.5,"v":517500,"usd":4.97499933}
{"ts":1747056720000,"o":103968.5,"h":104109.2,"l":103968.4,"c":104109.1,"v":104700,"usd":1.00634178}
{"ts":1747056780000,"o":104109.1,"h":104200,"l":104019.4,"c":104200,"v":430400,"usd":4.13357517}
{"ts":1747056840000,"o":104200,"h":104425.9,"l":104149.1,"c":104160,"v":1827200,"usd":17.51380201}
{"ts":1747056900000,"o":104160,"h":104243.1,"l":104134.3,"c":104190,"v":195400,"usd":1.87546899}
{"ts":1747056960000,"o":104190,"h":104177.1,"l":104057,"c":104087.5,"v":512400,"usd":4.92199376}
{"ts":1747057020000,"o":104087.5,"h":104190,"l":104050,"c":104085.3,"v":210000,"usd":2.01673696}
{"ts":1747057080000,"o":104085.3,"h":104213.8,"l":104092.9,"c":104150,"v":213400,"usd":2.04897409}
{"ts":1747057140000,"o":104150,"h":104168.2,"l":103938.8,"c":103938.8,"v":270900,"usd":2.60413262}
{"ts":1747057200000,"o":103938.8,"h":103935.5,"l":103844.3,"c":103909.5,"v":454900,"usd":4.37899204}
{"ts":1747057260000,"o":103909.5,"h":104000,"l":103870.9,"c":103992.1,"v":490300,"usd":4.71648418}
{"ts":1747057320000,"o":103992.1,"h":104040.4,"l":103933.9,"c":103950,"v":249100,"usd":2.39530706}
{"ts":1747057380000,"o":103950,"h":103940.4,"l":103635,"c":103698.8,"v":1231300,"usd":11.86817259}
{"ts":1747057440000,"o":103698.8,"h":103798.9,"l":103662.8,"c":103780.5,"v":770700,"usd":7.4304471}
{"ts":1747057500000,"o":103780.5,"h":103802.6,"l":103738.8,"c":103749.1,"v":232900,"usd":2.24442758}
{"ts":1747057560000,"o":103749.1,"h":103905.6,"l":103769,"c":103828.6,"v":204400,"usd":1.96795284}
{"ts":1747057620000,"o":103828.6,"h":103930,"l":103832.7,"c":103888.5,"v":236600,"usd":2.2774401}
{"ts":1747057680000,"o":103888.5,"h":103939.3,"l":103886.6,"c":103916.4,"v":106200,"usd":1.02183345}
{"ts":1747057740000,"o":103916.4,"h":103916.3,"l":103800,"c":103840.9,"v":433100,"usd":4.17085403}
{"ts":1747057800000,"o":103840.9,"h":104000,"l":103826.6,"c":104000,"v":184700,"usd":1.7774388}
{"ts":1747057860000,"o":104000,"h":104172.6,"l":103997.7,"c":104127.6,"v":829700,"usd":7.96969306}
{"ts":1747057920000,"o":104127.6,"h":104347.9,"l":104113,"c":104336.8,"v":895500,"usd":8.58999863}
{"ts":1747057980000,"o":104336.8,"h":104449,"l":104347.9,"c":104410.1,"v":1167500,"usd":11.18160715}
{"ts":1747058040000,"o":104410.1,"h":104601.3,"l":104397.7,"c":104550,"v":1758100,"usd":16.81938784}
{"ts":1747058100000,"o":104550,"h":104567.5,"l":104342.5,"c":104342.5,"v":462900,"usd":4.43163333}
{"ts":1747058160000,"o":104342.5,"h":104379,"l":104172.8,"c":104213.1,"v":401200,"usd":3.84759742}
{"ts":1747058220000,"o":104213.1,"h":104283.6,"l":104134.5,"c":104239.1,"v":92600,"usd":0.88840848}
{"ts":1747058280000,"o":104239.1,"h":104221.4,"l":104146.3,"c":104212.7,"v":136600,"usd":1.31105999}
{"ts":1747058340000,"o":104212.7,"h":104286.5,"l":104205,"c":104270.4,"v":31900,"usd":0.30595804}
{"ts":1747058400000,"o":104270.4,"h":104280,"l":104243.1,"c":104280,"v":116600,"usd":1.1184542}
{"ts":1747058460000,"o":104280,"h":104360,"l":104108.8,"c":104108.8,"v":717400,"usd":6.88086817}
{"ts":1747058520000,"o":104108.8,"h":104209,"l":104034.2,"c":104209,"v":229600,"usd":2.20542019}
{"ts":1747058580000,"o":104209,"h":104284.1,"l":104213.6,"c":104259.3,"v":191600,"usd":1.83780306}
{"ts":1747058640000,"o":104259.3,"h":104287.8,"l":104113.3,"c":104113.3,"v":392200,"usd":3.76520483}
{"ts":1747058700000,"o":104113.3,"h":104215.9,"l":104120.8,"c":104187.6,"v":197200,"usd":1.89334557}
{"ts":1747058760000,"o":104187.6,"h":104304.7,"l":104201.9,"c":104285.9,"v":89700,"usd":0.86022387}
{"ts":1747058820000,"o":104285.9,"h":104299.5,"l":104220.5,"c":104244.3,"v":107300,"usd":1.02915935}
{"ts":1747058880000,"o":104244.3,"h":104230,"l":104166.5,"c":104170.1,"v":96000,"usd":0.92131515}
{"ts":1747058940000,"o":104170.1,"h":104300,"l":104185.3,"c":104300,"v":34200,"usd":0.32806984}
{"ts":1747059000000,"o":104300,"h":104286.2,"l":104140.1,"c":104150.1,"v":145500,"usd":1.39627294}
{"ts":1747059060000,"o":104150.1,"h":104150.3,"l":104013.2,"c":104021.8,"v":764500,"usd":7.34436264}
{"ts":1747059120000,"o":104021.8,"h":104063.5,"l":103906.6,"c":103978.3,"v":697400,"usd":6.707146}
{"ts":1747059180000,"o":103978.3,"h":104059.3,"l":103947.4,"c":104044,"v":128000,"usd":1.23085663}
{"ts":1747059240000,"o":104044,"h":104069.9,"l":103999.6,"c":104058.7,"v":584100,"usd":5.6132607}
{"ts":1747059300000,"o":104058.7,"h":104040,"l":103960.5,"c":103960.5,"v":50900,"usd":0.48932977}
{"ts":1747059360000,"o":103960.5,"h":103970.1,"l":103866.6,"c":103970.1,"v":522200,"usd":5.02531731}
{"ts":1747059420000,"o":103970.1,"h":104131.2,"l":103980.1,"c":104070.6,"v":288900,"usd":2.7758861}
{"ts":1747059480000,"o":104070.6,"h":104183,"l":104060.5,"c":104183,"v":231000,"usd":2.21945498}
{"ts":1747059540000,"o":104183,"h":104200,"l":104118.2,"c":104118.2,"v":57000,"usd":0.54716481}
{"ts":1747059600000,"o":104118.2,"h":104121.5,"l":104020,"c":104020,"v":526100,"usd":5.05566934}
{"ts":1747059660000,"o":104020,"h":104033.2,"l":103950.5,"c":104030.7,"v":63400,"usd":0.60966158}
{"ts":1747059720000,"o":104030.7,"h":104039.9,"l":103874.4,"c":103874.4,"v":186000,"usd":1.7896343}
{"ts":1747059780000,"o":103874.4,"h":103871.5,"l":103732.5,"c":103763.8,"v":835900,"usd":8.05289028}
{"ts":1747059840000,"o":103763.8,"h":103827.5,"l":103770,"c":103796,"v":435800,"usd":4.19854598}
{"ts":1747059900000,"o":103796,"h":103859.1,"l":103700,"c":103712.3,"v":686700,"usd":6.61911024}
{"ts":1747059960000,"o":103712.3,"h":103779.9,"l":103683,"c":103772.2,"v":310300,"usd":2.99124071}
{"ts":1747060020000,"o":103772.2,"h":103752.1,"l":103307.4,"c":103354.7,"v":3927100,"usd":37.96549772}
{"ts":1747060080000,"o":103354.7,"h":103444.5,"l":103214.8,"c":103279.5,"v":2541900,"usd":24.60848179}
{"ts":1747060140000,"o":103279.5,"h":103270,"l":103001.1,"c":103011.4,"v":6669600,"usd":64.70800741}
{"ts":1747060200000,"o":103011.4,"h":103040.4,"l":102559.9,"c":102901.9,"v":9066500,"usd":88.20382201}
{"ts":1747060260000,"o":102901.9,"h":102922.4,"l":102516,"c":102670.3,"v":3675200,"usd":35.78743556}
{"ts":1747060320000,"o":102670.3,"h":102947.7,"l":102593.3,"c":102947.7,"v":3455700,"usd":33.623727}
{"ts":1747060380000,"o":102947.7,"h":103201.2,"l":102945.1,"c":103196.5,"v":2006500,"usd":19.46536895}
{"ts":1747060440000,"o":103196.5,"h":103400,"l":103107.2,"c":103375.4,"v":1176100,"usd":11.39169116}
{"ts":1747060500000,"o":103375.4,"h":103396.8,"l":103139.6,"c":103219.4,"v":350000,"usd":3.38869508}
{"ts":1747060560000,"o":103219.4,"h":103249.9,"l":103109.9,"c":103173.6,"v":738500,"usd":7.15871168}
{"ts":1747060620000,"o":103173.6,"h":103329.5,"l":103092.2,"c":103139.5,"v":424000,"usd":4.10910103}
{"ts":1747060680000,"o":103139.5,"h":103238.2,"l":102965.7,"c":103007.8,"v":4591100,"usd":44.56081046}
{"ts":1747060740000,"o":103007.8,"h":103200,"l":102987.9,"c":103200,"v":350300,"usd":3.39779502}
{"ts":1747060800000,"o":103200,"h":103416.5,"l":103199.9,"c":103383.2,"v":570200,"usd":5.51803419}
{"ts":1747060860000,"o":103383.2,"h":103442,"l":103360.2,"c":103416,"v":312500,"usd":3.02175854}
{"ts":1747060920000,"o":103416,"h":103414.4,"l":103360,"c":103360.3,"v":80800,"usd":0.78160607}
{"ts":1747060980000,"o":103360.3,"h":103370,"l":103310,"c":103340.1,"v":187000,"usd":1.80932082}
{"ts":1747061040000,"o":103340.1,"h":103420.5,"l":103348,"c":103414.2,"v":148400,"usd":1.43532732}
{"ts":1747061100000,"o":103414.2,"h":103425,"l":103390.4,"c":103400.6,"v":22000,"usd":0.21275269}
{"ts":1747061160000,"o":103400.6,"h":103399.3,"l":103306.2,"c":103310,"v":703000,"usd":6.80245897}
{"ts":1747061220000,"o":103310,"h":103369.9,"l":103189.7,"c":103200,"v":483600,"usd":4.68458964}
{"ts":1747061280000,"o":103200,"h":103184.5,"l":103070.4,"c":103097.7,"v":474800,"usd":4.60389836}
{"ts":1747061340000,"o":103097.7,"h":103139.8,"l":103000,"c":103000,"v":394900,"usd":3.8314853}
{"ts":1747061400000,"o":103000,"h":103099.9,"l":103000,"c":103066.2,"v":417300,"usd":4.04974974}
{"ts":1747061460000,"o":103066.2,"h":103077.7,"l":103010.8,"c":103025.7,"v":101600,"usd":0.9859108}
{"ts":1747061520000,"o":103025.7,"h":103023.3,"l":102830.7,"c":102868.3,"v":751700,"usd":7.30383724}
{"ts":1747061580000,"o":102868.3,"h":102929.9,"l":102863.3,"c":102910,"v":231900,"usd":2.25361055}
{"ts":1747061640000,"o":102910,"h":102939.9,"l":102827.9,"c":102829.6,"v":220900,"usd":2.14681333}
{"ts":1747061700000,"o":102829.6,"h":102856.1,"l":102700.1,"c":102743.8,"v":1067600,"usd":10.38828964}
{"ts":1747061760000,"o":102743.8,"h":102841.8,"l":102728,"c":102830.3,"v":314100,"usd":3.0564617}
{"ts":1747061820000,"o":102830.3,"h":102936.9,"l":102746.5,"c":102936.9,"v":397100,"usd":3.86064993}
{"ts":1747061880000,"o":102936.9,"h":102934.4,"l":102875.6,"c":102908.1,"v":377500,"usd":3.66850346}
{"ts":1747061940000,"o":102908.1,"h":102900,"l":102741.4,"c":102776.2,"v":695300,"usd":6.7598498}
{"ts":1747062000000,"o":102776.2,"h":102775.2,"l":102718,"c":102752.9,"v":483100,"usd":4.70183319}
{"ts":1747062060000,"o":102752.9,"h":102844.2,"l":102685.8,"c":102766.5,"v":585200,"usd":5.69498506}
{"ts":1747062120000,"o":102766.5,"h":102957.5,"l":102790.7,"c":102957.4,"v":231600,"usd":2.25085642}
{"ts":1747062180000,"o":102957.4,"h":102977,"l":102750.4,"c":102847.9,"v":451500,"usd":4.38821516}
{"ts":1747062240000,"o":102847.9,"h":102870.1,"l":102710,"c":102710,"v":405400,"usd":3.94359377}
{"ts":1747062300000,"o":102710,"h":102700,"l":102354.3,"c":102477.6,"v":2825300,"usd":27.56634447}
{"ts":1747062360000,"o":102477.6,"h":102693.6,"l":102477.1,"c":102635,"v":1119500,"usd":10.91276236}
{"ts":1747062420000,"o":102635,"h":102729.7,"l":102508.4,"c":102569.8,"v":1385300,"usd":13.50051077}
{"ts":1747062480000,"o":102569.8,"h":102700,"l":102506.7,"c":102506.7,"v":566900,"usd":5.52563714}
{"ts":1747062540000,"o":102506.7,"h":102851.6,"l":102483.7,"c":102851.6,"v":1853400,"usd":18.04548034}
{"ts":1747062600000,"o":102851.6,"h":102851.6,"l":102732.1,"c":102738.9,"v":355700,"usd":3.46054402}
{"ts":1747062660000,"o":102738.9,"h":102768.1,"l":102693.6,"c":102701.7,"v":519400,"usd":5.05629217}
{"ts":1747062720000,"o":102701.7,"h":102739.9,"l":102591,"c":102631.7,"v":371400,"usd":3.61883923}
{"ts":1747062780000,"o":102631.7,"h":102878.3,"l":102650,"c":102868.1,"v":152200,"usd":1.48161862}
{"ts":1747062840000,"o":102868.1,"h":102922.1,"l":102806.1,"c":102894.2,"v":499600,"usd":4.85574752}
{"ts":1747062900000,"o":102894.2,"h":102958.9,"l":102881.6,"c":102894.5,"v":468000,"usd":4.54724903}
{"ts":1747062960000,"o":102894.5,"h":102880.1,"l":102744.8,"c":102744.8,"v":759900,"usd":7.39206409}
{"ts":1747063020000,"o":102744.8,"h":102899.5,"l":102732.3,"c":102826.5,"v":396300,"usd":3.85462003}
{"ts":1747063080000,"o":102826.5,"h":102960,"l":102813.6,"c":102954.6,"v":473400,"usd":4.60082657}
{"ts":1747063140000,"o":102954.6,"h":103086.4,"l":102943.8,"c":103055.6,"v":480900,"usd":4.66835076}
{"ts":1747063200000,"o":103055.6,"h":103110,"l":103044.3,"c":103044.3,"v":463900,"usd":4.50098695}
{"ts":1747063260000,"o":103044.3,"h":103080,"l":103006.7,"c":103080,"v":1208600,"usd":11.72877227}
{"ts":1747063320000,"o":103080,"h":103169.6,"l":103090,"c":103154.1,"v":236400,"usd":2.29179732}
{"ts":1747063380000,"o":103154.1,"h":103159.9,"l":103110.1,"c":103110.1,"v":419400,"usd":4.06635208}
{"ts":1747063440000,"o":103110.1,"h":103100,"l":102978.5,"c":102990,"v":90500,"usd":0.87839454}
{"ts":1747063500000,"o":102990,"h":102998.1,"l":102924.1,"c":102944.6,"v":484000,"usd":4.70150148}
{"ts":1747063560000,"o":102944.6,"h":103020,"l":102929.1,"c":103015.8,"v":155000,"usd":1.50522618}
{"ts":1747063620000,"o":103015.8,"h":103067.8,"l":102928.3,"c":103067.8,"v":263300,"usd":2.55673128}
{"ts":1747063680000,"o":103067.8,"h":103138.5,"l":103066.9,"c":103086.2,"v":56100,"usd":0.54417477}
{"ts":1747063740000,"o":103086.2,"h":103104.4,"l":103006.7,"c":103007.1,"v":45100,"usd":0.4376548}
{"ts":1747063800000,"o":103007.1,"h":103000,"l":102877.1,"c":102929,"v":229100,"usd":2.22539782}
{"ts":1747063860000,"o":102929,"h":102930.2,"l":102850,"c":102869.4,"v":274100,"usd":2.66371339}
{"ts":1747063920000,"o":102869.4,"h":102870,"l":102818.8,"c":102846.3,"v":74700,"usd":0.72635131}
{"ts":1747063980000,"o":102846.3,"h":102876.6,"l":102836.7,"c":102861.1,"v":300800,"usd":2.92466191}
{"ts":1747064040000,"o":102861.1,"h":102876.7,"l":102834.9,"c":102862.5,"v":71900,"usd":0.69902007}
{"ts":1747064100000,"o":102862.5,"h":102942.9,"l":102823.6,"c":102874.2,"v":304600,"usd":2.95917273}
{"ts":1747064160000,"o":102874.2,"h":102860,"l":102810.5,"c":102816.9,"v":137600,"usd":1.33822518}
{"ts":1747064220000,"o":102816.9,"h":102924.9,"l":102849.9,"c":102880,"v":215100,"usd":2.09059395}
{"ts":1747064280000,"o":102880,"h":102901.8,"l":102856,"c":102856,"v":284500,"usd":2.76545999}
{"ts":1747064340000,"o":102856,"h":102831.4,"l":102753.9,"c":102810.3,"v":100400,"usd":0.97670427}
{"ts":1747064400000,"o":102810.3,"h":102819.3,"l":102636.9,"c":102680.7,"v":324400,"usd":3.15716169}
{"ts":1747064460000,"o":102680.7,"h":102690,"l":102622.3,"c":102659.9,"v":151900,"usd":1.47961371}
{"ts":1747064520000,"o":102659.9,"h":102658.9,"l":102591.3,"c":102635.7,"v":374100,"usd":3.64522234}
{"ts":1747064580000,"o":102635.7,"h":102677.3,"l":102452,"c":102459,"v":6696000,"usd":65.30730811}
{"ts":1747064640000,"o":102459,"h":102585,"l":102454.9,"c":102551.7,"v":1393800,"usd":13.5937664}
{"ts":1747064700000,"o":102551.7,"h":102609.9,"l":102533.2,"c":102574.3,"v":609300,"usd":5.93929003}
{"ts":1747064760000,"o":102574.3,"h":102596.7,"l":102500,"c":102596.7,"v":589900,"usd":5.75286134}
{"ts":1747064820000,"o":102596.7,"h":102662.3,"l":102600,"c":102652.7,"v":172300,"usd":1.67864649}
{"ts":1747064880000,"o":102652.7,"h":102645.7,"l":102485.2,"c":102506.2,"v":245600,"usd":2.39468004}
{"ts":1747064940000,"o":102506.2,"h":102528.9,"l":102484.2,"c":102502.5,"v":94200,"usd":0.91888116}
{"ts":1747065000000,"o":102502.5,"h":102502.4,"l":102335,"c":102341.2,"v":1629100,"usd":15.91195413}
{"ts":1747065060000,"o":102341.2,"h":102469.5,"l":102347.8,"c":102452.1,"v":1102200,"usd":10.76316724}
{"ts":1747065120000,"o":102452.1,"h":102532.2,"l":102375.9,"c":102532.2,"v":261300,"usd":2.55080441}
{"ts":1747065180000,"o":102532.2,"h":102567.6,"l":102420,"c":102420,"v":209000,"usd":2.03955239}
{"ts":1747065240000,"o":102420,"h":102539.8,"l":102373.2,"c":102530.2,"v":138400,"usd":1.35054858}
{"ts":1747065300000,"o":102530.2,"h":102594.7,"l":102540,"c":102579.4,"v":105300,"usd":1.026521}
{"ts":1747065360000,"o":102579.4,"h":102647.4,"l":102518.6,"c":102549.7,"v":277500,"usd":2.70509392}
{"ts":1747065420000,"o":102549.7,"h":102567.4,"l":102519.7,"c":102549.3,"v":67600,"usd":0.6592364}
{"ts":1747065480000,"o":102549.3,"h":102575.5,"l":102432.4,"c":102479.8,"v":389400,"usd":3.79855617}
{"ts":1747065540000,"o":102479.8,"h":102519.8,"l":102430.4,"c":102460.1,"v":65600,"usd":0.6402164}
{"ts":1747065600000,"o":102460.1,"h":102488.4,"l":102439.1,"c":102488.4,"v":30400,"usd":0.29668983}
{"ts":1747065660000,"o":102488.4,"h":102508.3,"l":102430.1,"c":102499,"v":706800,"usd":6.89801689}
{"ts":1747065720000,"o":102499,"h":102645.3,"l":102475.7,"c":102607.4,"v":111300,"usd":1.08504596}
{"ts":1747065780000,"o":102607.4,"h":102737.6,"l":102604.1,"c":102670,"v":3328300,"usd":32.40550466}
{"ts":1747065840000,"o":102670,"h":102662.9,"l":102506.7,"c":102542.5,"v":569800,"usd":5.55283815}
{"ts":1747065900000,"o":102542.5,"h":102631.9,"l":102499.9,"c":102530,"v":257600,"usd":2.51231217}
{"ts":1747065960000,"o":102530,"h":102585.7,"l":102385.3,"c":102385.5,"v":489300,"usd":4.775902}
{"ts":1747066020000,"o":102385.5,"h":102600,"l":102393.9,"c":102600,"v":260400,"usd":2.54008711}
{"ts":1747066080000,"o":102600,"h":102630.4,"l":102560.1,"c":102630.4,"v":86200,"usd":0.84026215}
{"ts":1747066140000,"o":102630.4,"h":102627.9,"l":102560.7,"c":102560.7,"v":93500,"usd":0.91128193}
{"ts":1747066200000,"o":102560.7,"h":102560,"l":102469.6,"c":102498.3,"v":107900,"usd":1.0528003}
{"ts":1747066260000,"o":102498.3,"h":102527.9,"l":102474.1,"c":102500,"v":139000,"usd":1.35609115}
{"ts":1747066320000,"o":102500,"h":102614.5,"l":102438.7,"c":102582.7,"v":751000,"usd":7.32667778}
{"ts":1747066380000,"o":102582.7,"h":102591,"l":102558.5,"c":102568.1,"v":8600,"usd":0.08384616}
{"ts":1747066440000,"o":102568.1,"h":102675.8,"l":102530,"c":102675.8,"v":356000,"usd":3.46912399}
{"ts":1747066500000,"o":102675.8,"h":102748.5,"l":102675.1,"c":102748.5,"v":211500,"usd":2.05891622}
{"ts":1747066560000,"o":102748.5,"h":102840,"l":102748.5,"c":102829.8,"v":253100,"usd":2.46180298}
{"ts":1747066620000,"o":102829.8,"h":102820,"l":102760.2,"c":102786.4,"v":342700,"usd":3.33383462}
{"ts":1747066680000,"o":102786.4,"h":102839.8,"l":102782.9,"c":102839.1,"v":80000,"usd":0.778094}
{"ts":1747066740000,"o":102839.1,"h":102886.8,"l":102829.4,"c":102855.9,"v":458900,"usd":4.46155647}
{"ts":1747066800000,"o":102855.9,"h":102856,"l":102789.6,"c":102839.2,"v":330500,"usd":3.21406386}
{"ts":1747066860000,"o":102839.2,"h":102850.8,"l":102784,"c":102830,"v":56000,"usd":0.54471781}
{"ts":1747066920000,"o":102830,"h":102860.3,"l":102820,"c":102820,"v":261300,"usd":2.5407042}
{"ts":1747066980000,"o":102820,"h":102870,"l":102813.1,"c":102870,"v":59200,"usd":0.57567121}
{"ts":1747067040000,"o":102870,"h":102894.3,"l":102878,"c":102892.8,"v":195800,"usd":1.90305693}
{"ts":1747067100000,"o":102892.8,"h":102932,"l":102850.1,"c":102875.8,"v":773200,"usd":7.51501541}
{"ts":1747067160000,"o":102875.8,"h":102879.5,"l":102840.1,"c":102851.9,"v":65500,"usd":0.63687382}
{"ts":1747067220000,"o":102851.9,"h":102900,"l":102832.1,"c":102900,"v":32100,"usd":0.31207139}
{"ts":1747067280000,"o":102900,"h":102954.7,"l":102908.1,"c":102946.4,"v":331500,"usd":3.22049606}
{"ts":1747067340000,"o":102946.4,"h":102994.8,"l":102922.9,"c":102977.2,"v":314600,"usd":3.05581108}
{"ts":1747067400000,"o":102977.2,"h":102983.8,"l":102932.9,"c":102932.9,"v":125300,"usd":1.21703824}
{"ts":1747067460000,"o":102932.9,"h":102948.4,"l":102917.2,"c":102917.2,"v":360600,"usd":3.50336063}
{"ts":1747067520000,"o":102917.2,"h":102946.6,"l":102919.2,"c":102943.7,"v":116300,"usd":1.12985196}
{"ts":1747067580000,"o":102943.7,"h":102969.9,"l":102900.1,"c":102900.1,"v":47900,"usd":0.46524899}
{"ts":1747067640000,"o":102900.1,"h":102972.9,"l":102900.1,"c":102947.7,"v":238700,"usd":2.31854064}
{"ts":1747067700000,"o":102947.7,"h":102940,"l":102846.3,"c":102846.3,"v":87300,"usd":0.84855546}
{"ts":1747067760000,"o":102846.3,"h":102840,"l":102784.3,"c":102784.4,"v":100800,"usd":0.98061274}
{"ts":1747067820000,"o":102784.4,"h":102833.9,"l":102767.6,"c":102772.4,"v":319400,"usd":3.10680111}
{"ts":1747067880000,"o":102772.4,"h":102810,"l":102755,"c":102810,"v":10400,"usd":0.10118346}
{"ts":1747067940000,"o":102810,"h":102820.3,"l":102754.5,"c":102778.3,"v":91600,"usd":0.89119911}
{"ts":1747068000000,"o":102778.3,"h":102787.1,"l":102770.5,"c":102770.5,"v":225000,"usd":2.18933692}
{"ts":1747068060000,"o":102770.5,"h":102763.7,"l":102719.4,"c":102719.4,"v":34700,"usd":0.33775724}
{"ts":1747068120000,"o":102719.4,"h":102758.7,"l":102719.3,"c":102758.7,"v":41100,"usd":0.40002915}
{"ts":1747068180000,"o":102758.7,"h":102849.9,"l":102758.7,"c":102849.9,"v":24000,"usd":0.23341971}
{"ts":1747068240000,"o":102849.9,"h":102919.9,"l":102849.8,"c":102902.2,"v":161800,"usd":1.57287757}
{"ts":1747068300000,"o":102902.2,"h":102888.8,"l":102868.9,"c":102873.4,"v":32500,"usd":0.31589997}
{"ts":1747068360000,"o":102873.4,"h":102909,"l":102873.4,"c":102909,"v":186200,"usd":1.80979793}
{"ts":1747068420000,"o":102909,"h":102926.9,"l":102881.6,"c":102926.9,"v":143200,"usd":1.39157637}
{"ts":1747068480000,"o":102926.9,"h":103008.8,"l":102926.8,"c":102989.1,"v":355800,"usd":3.4554694}
{"ts":1747068540000,"o":102989.1,"h":102992.7,"l":102942.7,"c":102942.7,"v":161000,"usd":1.56330972}
{"ts":1747068600000,"o":102942.7,"h":102990,"l":102951.1,"c":102990,"v":57900,"usd":0.56230726}
{"ts":1747068660000,"o":102990,"h":103025,"l":102961.8,"c":102977.8,"v":459600,"usd":4.46208032}
{"ts":1747068720000,"o":102977.8,"h":102967,"l":102950.8,"c":102953.3,"v":12300,"usd":0.11947433}
{"ts":1747068780000,"o":102953.3,"h":102961.8,"l":102930.1,"c":102951.8,"v":120500,"usd":1.17048122}
{"ts":1747068840000,"o":102951.8,"h":102948.3,"l":102869.8,"c":102933.4,"v":769900,"usd":7.47996156}
{"ts":1747068900000,"o":102933.4,"h":102952.4,"l":102894.6,"c":102931.2,"v":42800,"usd":0.41586333}
{"ts":1747068960000,"o":102931.2,"h":102940.7,"l":102850.6,"c":102884.6,"v":385200,"usd":3.74403981}
{"ts":1747069020000,"o":102884.6,"h":102896.2,"l":102842.9,"c":102854.8,"v":47600,"usd":0.46268982}
{"ts":1747069080000,"o":102854.8,"h":102842.9,"l":102827.2,"c":102827.2,"v":111200,"usd":1.08127173}
{"ts":1747069140000,"o":102827.2,"h":102823,"l":102800.1,"c":102800.1,"v":213400,"usd":2.07551907}
{"ts":1747069200000,"o":102800.1,"h":102813.5,"l":102800.1,"c":102813.5,"v":108000,"usd":1.05045287}
{"ts":1747069260000,"o":102813.5,"h":102812.8,"l":102790,"c":102806,"v":125400,"usd":1.21971765}
{"ts":1747069320000,"o":102806,"h":102842.5,"l":102803.4,"c":102807.5,"v":52200,"usd":0.50765114}
{"ts":1747069380000,"o":102807.5,"h":102820,"l":102776.2,"c":102800.2,"v":26000,"usd":0.2529553}
{"ts":1747069440000,"o":102800.2,"h":102899.9,"l":102820,"c":102899.9,"v":297900,"usd":2.8963208}
{"ts":1747069500000,"o":102899.9,"h":102930.5,"l":102846.9,"c":102910.1,"v":188900,"usd":1.83595532}
{"ts":1747069560000,"o":102910.1,"h":102949,"l":102891.8,"c":102891.8,"v":159100,"usd":1.54585306}
{"ts":1747069620000,"o":102891.8,"h":102953.6,"l":102887.3,"c":102953.6,"v":167000,"usd":1.62301563}
{"ts":1747069680000,"o":102953.6,"h":103035.9,"l":102957.7,"c":102981.3,"v":199900,"usd":1.94057064}
{"ts":1747069740000,"o":102981.3,"h":103043.3,"l":102980.1,"c":103034.1,"v":190300,"usd":1.84710877}
{"ts":1747069800000,"o":103034.1,"h":103050.6,"l":103016.5,"c":103024.8,"v":335100,"usd":3.25217004}
{"ts":1747069860000,"o":103024.8,"h":103017.7,"l":102985.5,"c":103000,"v":267200,"usd":2.5937956}
{"ts":1747069920000,"o":103000,"h":103050.3,"l":103016.9,"c":103027.1,"v":1034200,"usd":10.03760995}
{"ts":1747069980000,"o":103027.1,"h":103021.1,"l":103000.1,"c":103000.8,"v":53400,"usd":0.51839737}
{"ts":1747070040000,"o":103000.8,"h":103003.1,"l":102980,"c":102980,"v":254100,"usd":2.46734682}
{"ts":1747070100000,"o":102980,"h":102967.7,"l":102934,"c":102934,"v":332500,"usd":3.22983809}
{"ts":1747070160000,"o":102934,"h":102934.9,"l":102905.9,"c":102915.5,"v":46800,"usd":0.45474834}
{"ts":1747070220000,"o":102915.5,"h":102928.2,"l":102909.6,"c":102909.6,"v":27500,"usd":0.26718449}
{"ts":1747070280000,"o":102909.6,"h":102926.1,"l":102900.5,"c":102926.1,"v":159800,"usd":1.55286787}
{"ts":1747070340000,"o":102926.1,"h":102994.6,"l":102940,"c":102978.1,"v":150600,"usd":1.46270107}
{"ts":1747070400000,"o":102978.1,"h":102940,"l":102888.2,"c":102888.2,"v":34900,"usd":0.33913349}
{"ts":1747070460000,"o":102888.2,"h":102880.2,"l":102768.3,"c":102768.3,"v":306800,"usd":2.98324832}
{"ts":1747070520000,"o":102768.3,"h":102780,"l":102738.8,"c":102780,"v":463500,"usd":4.51105281}
{"ts":1747070580000,"o":102780,"h":102779.6,"l":102650,"c":102681.8,"v":474500,"usd":4.6190728}
{"ts":1747070640000,"o":102681.8,"h":102723.1,"l":102681,"c":102691.2,"v":95800,"usd":0.93278132}
{"ts":1747070700000,"o":102691.2,"h":102774.8,"l":102686.2,"c":102759,"v":72700,"usd":0.70761839}
{"ts":1747070760000,"o":102759,"h":102797,"l":102770,"c":102773.8,"v":53800,"usd":0.52337211}
{"ts":1747070820000,"o":102773.8,"h":102836.1,"l":102768.6,"c":102836.1,"v":72800,"usd":0.7080601}
{"ts":1747070880000,"o":102836.1,"h":102850.1,"l":102826.5,"c":102850.1,"v":120700,"usd":1.17366311}
{"ts":1747070940000,"o":102850.1,"h":102895.9,"l":102836.6,"c":102895.9,"v":38600,"usd":0.37517569}
{"ts":1747071000000,"o":102895.9,"h":102870.6,"l":102870.6,"c":102870.6,"v":4800,"usd":0.0466608}
{"ts":1747071060000,"o":102870.6,"h":102895.7,"l":102864.6,"c":102895.7,"v":214900,"usd":2.08890917}
{"ts":1747071120000,"o":102895.7,"h":102956.2,"l":102884.6,"c":102940.9,"v":480300,"usd":4.66583245}
{"ts":1747071180000,"o":102940.9,"h":102941.6,"l":102904.8,"c":102940,"v":138100,"usd":1.34156327}
{"ts":1747071240000,"o":102940,"h":102940.2,"l":102860.1,"c":102910,"v":64600,"usd":0.62786451}
{"ts":1747071300000,"o":102910,"h":102932.1,"l":102900,"c":102900,"v":105300,"usd":1.02300534}
{"ts":1747071360000,"o":102900,"h":102898.9,"l":102855.7,"c":102855.7,"v":15100,"usd":0.14676953}
{"ts":1747071420000,"o":102855.7,"h":102859.9,"l":102750,"c":102750,"v":288800,"usd":2.80999718}
{"ts":1747071480000,"o":102750,"h":102860.4,"l":102744.7,"c":102860.4,"v":284900,"usd":2.77161444}
{"ts":1747071540000,"o":102860.4,"h":102897.9,"l":102840.1,"c":102859.2,"v":135500,"usd":1.31707088}
{"ts":1747071600000,"o":102859.2,"h":102857.7,"l":102810,"c":102810,"v":225900,"usd":2.19677935}
{"ts":1747071660000,"o":102810,"h":102800,"l":102778.3,"c":102786.4,"v":80900,"usd":0.78700894}
{"ts":1747071720000,"o":102786.4,"h":102806.4,"l":102750.1,"c":102780,"v":20100,"usd":0.19554538}
{"ts":1747071780000,"o":102780,"h":102764.3,"l":102737.6,"c":102748.4,"v":30200,"usd":0.29392173}
{"ts":1747071840000,"o":102748.4,"h":102809.7,"l":102753.2,"c":102799.3,"v":30700,"usd":0.29864745}
{"ts":1747071900000,"o":102799.3,"h":102755.6,"l":102750,"c":102750,"v":40300,"usd":0.39220387}
{"ts":1747071960000,"o":102750,"h":102827.3,"l":102728.9,"c":102775.5,"v":851700,"usd":8.28495711}
{"ts":1747072020000,"o":102775.5,"h":102770.1,"l":102650.1,"c":102650.1,"v":360000,"usd":3.50374344}
{"ts":1747072080000,"o":102650.1,"h":102675,"l":102631.3,"c":102639.4,"v":584200,"usd":5.69111878}
{"ts":1747072140000,"o":102639.4,"h":102647.3,"l":102591.5,"c":102594.6,"v":161800,"usd":1.57682923}
{"ts":1747072200000,"o":102594.6,"h":102590.5,"l":102515.7,"c":102535.3,"v":492900,"usd":4.80573083}
{"ts":1747072260000,"o":102535.3,"h":102563.3,"l":102530.1,"c":102531.2,"v":347000,"usd":3.38380409}
{"ts":1747072320000,"o":102531.2,"h":102638.6,"l":102543.6,"c":102630,"v":72600,"usd":0.70756519}
{"ts":1747072380000,"o":102630,"h":102646,"l":102590.6,"c":102601.2,"v":359100,"usd":3.49908067}
{"ts":1747072440000,"o":102601.2,"h":102621.8,"l":102601.3,"c":102601.3,"v":71200,"usd":0.69389682}
{"ts":1747072500000,"o":102601.3,"h":102681,"l":102599.4,"c":102681,"v":350700,"usd":3.41642133}
{"ts":1747072560000,"o":102681,"h":102669.5,"l":102640,"c":102656.3,"v":19700,"usd":0.19189847}
{"ts":1747072620000,"o":102656.3,"h":102670,"l":102559.9,"c":102573.8,"v":240100,"usd":2.34014445}
{"ts":1747072680000,"o":102573.8,"h":102576.4,"l":102508.6,"c":102520,"v":8700,"usd":0.08486393}
{"ts":1747072740000,"o":102520,"h":102538.5,"l":102500,"c":102500.1,"v":53000,"usd":0.51697183}
{"ts":1747072800000,"o":102500.1,"h":102514.7,"l":102484.5,"c":102511.4,"v":65600,"usd":0.64002877}
{"ts":1747072860000,"o":102511.4,"h":102600,"l":102509.4,"c":102566.6,"v":10578800,"usd":103.11370396}
{"ts":1747072920000,"o":102566.6,"h":102600.9,"l":102545.5,"c":102580,"v":1197700,"usd":11.67747823}
{"ts":1747072980000,"o":102580,"h":102587,"l":102533.1,"c":102587,"v":515600,"usd":5.02715853}
{"ts":1747073040000,"o":102587,"h":102635.8,"l":102580.1,"c":102586.4,"v":271700,"usd":2.64821567}
{"ts":1747073100000,"o":102586.4,"h":102585.6,"l":102557.4,"c":102583.3,"v":255200,"usd":2.48789885}
{"ts":1747073160000,"o":102583.3,"h":102595.7,"l":102035.5,"c":102139.5,"v":5181900,"usd":50.67612031}
{"ts":1747073220000,"o":102139.5,"h":102329.5,"l":102056,"c":102254.4,"v":10518800,"usd":102.95571664}
{"ts":1747073280000,"o":102254.4,"h":102254.4,"l":101700,"c":101829.9,"v":9033300,"usd":88.62323484}
{"ts":1747073340000,"o":101829.9,"h":101980.8,"l":101826.3,"c":101949.4,"v":4986700,"usd":48.94388584}
{"ts":1747073400000,"o":101949.4,"h":101994.2,"l":101740.5,"c":101816.1,"v":1071100,"usd":10.51689032}
{"ts":1747073460000,"o":101816.1,"h":101875.4,"l":101775.7,"c":101775.7,"v":941800,"usd":9.2482172}
{"ts":1747073520000,"o":101775.7,"h":101915.1,"l":101775.7,"c":101894.3,"v":2179500,"usd":21.40252256}
{"ts":1747073580000,"o":101894.3,"h":102017.2,"l":101866,"c":101980.1,"v":283200,"usd":2.77827688}
{"ts":1747073640000,"o":101980.1,"h":102016.8,"l":101928.3,"c":101928.3,"v":945800,"usd":9.27598353}
{"ts":1747073700000,"o":101928.3,"h":101949.4,"l":101830.5,"c":101930,"v":9322400,"usd":91.48853083}
{"ts":1747073760000,"o":101930,"h":102080,"l":101911.2,"c":102080,"v":590800,"usd":5.79136016}
{"ts":1747073820000,"o":102080,"h":102138.3,"l":102090.1,"c":102100,"v":257300,"usd":2.51962066}
{"ts":1747073880000,"o":102100,"h":102151.5,"l":101990.1,"c":102109.2,"v":1043000,"usd":10.21866098}
{"ts":1747073940000,"o":102109.2,"h":102202.3,"l":102123.3,"c":102177.6,"v":403400,"usd":3.94886147}
{"ts":1747074000000,"o":102177.6,"h":102180,"l":102106,"c":102180,"v":342700,"usd":3.35538253}
{"ts":1747074060000,"o":102180,"h":102202.5,"l":102145.4,"c":102170.7,"v":291300,"usd":2.85083639}
{"ts":1747074120000,"o":102170.7,"h":102163.3,"l":102135.8,"c":102135.8,"v":10800,"usd":0.10571871}
{"ts":1747074180000,"o":102135.8,"h":102230.7,"l":102101.7,"c":102177,"v":769800,"usd":7.53328777}
{"ts":1747074240000,"o":102177,"h":102160.2,"l":102007.2,"c":102008.2,"v":196500,"usd":1.92441062}
{"ts":1747074300000,"o":102008.2,"h":102059.6,"l":102008.2,"c":102037.4,"v":302800,"usd":2.96764472}
{"ts":1747074360000,"o":102037.4,"h":102047.3,"l":101952.5,"c":101952.5,"v":1046100,"usd":10.25395048}
{"ts":1747074420000,"o":101952.5,"h":101941.9,"l":101783.3,"c":101784.2,"v":1249900,"usd":12.27003828}
{"ts":1747074480000,"o":101784.2,"h":101847.5,"l":101769.8,"c":101815.5,"v":560600,"usd":5.50627619}
{"ts":1747074540000,"o":101815.5,"h":101795.1,"l":101623,"c":101672.4,"v":5322000,"usd":52.33603153}
{"ts":1747074600000,"o":101672.4,"h":101740,"l":101563.3,"c":101584.7,"v":1429200,"usd":14.06193473}
{"ts":1747074660000,"o":101584.7,"h":101634.5,"l":101562,"c":101617.6,"v":1305500,"usd":12.84943125}
{"ts":1747074720000,"o":101617.6,"h":101700,"l":101542,"c":101542,"v":435200,"usd":4.28341585}
{"ts":1747074780000,"o":101542,"h":101549.5,"l":101232,"c":101266.3,"v":3778400,"usd":37.26595586}
{"ts":1747074840000,"o":101266.3,"h":101453.2,"l":101265.5,"c":101452.8,"v":1081800,"usd":10.67550146}
{"ts":1747074900000,"o":101452.8,"h":101450.4,"l":101200,"c":101242.9,"v":1622100,"usd":16.02347455}
{"ts":1747074960000,"o":101242.9,"h":101383.2,"l":101200.1,"c":101306.1,"v":1135000,"usd":11.20677283}
{"ts":1747075020000,"o":101306.1,"h":101359.9,"l":101266.4,"c":101340,"v":331600,"usd":3.27332042}
{"ts":1747075080000,"o":101340,"h":101430.1,"l":101300,"c":101421.5,"v":3970500,"usd":39.18864732}
{"ts":1747075140000,"o":101421.5,"h":101431.6,"l":101217.7,"c":101235.5,"v":8083100,"usd":79.79718834}
{"ts":1747075200000,"o":101235.5,"h":101307.6,"l":101247.3,"c":101307.6,"v":1063600,"usd":10.50296621}
{"ts":1747075260000,"o":101307.6,"h":101352.9,"l":101255.8,"c":101338.9,"v":619600,"usd":6.11612493}
{"ts":1747075320000,"o":101338.9,"h":101454.3,"l":101293.5,"c":101439.2,"v":1501300,"usd":14.80615409}
{"ts":1747075380000,"o":101439.2,"h":101457,"l":101300,"c":101300,"v":435100,"usd":4.29255106}
{"ts":1747075440000,"o":101300,"h":101290,"l":101045.1,"c":101111.8,"v":3645000,"usd":36.04843052}
{"ts":1747075500000,"o":101111.8,"h":101261.4,"l":101097.7,"c":101181.6,"v":789500,"usd":7.80144804}
{"ts":1747075560000,"o":101181.6,"h":101299.7,"l":101166.9,"c":101299.7,"v":572300,"usd":5.65297448}
{"ts":1747075620000,"o":101299.7,"h":101290.7,"l":101129.8,"c":101129.8,"v":223100,"usd":2.20474605}
{"ts":1747075680000,"o":101129.8,"h":101149.7,"l":100888.3,"c":100957.5,"v":3484900,"usd":34.51551987}
{"ts":1747075740000,"o":100957.5,"h":101080,"l":100966.4,"c":100980.1,"v":813700,"usd":8.05423894}
{"ts":1747075800000,"o":100980.1,"h":101003.7,"l":100707.9,"c":100737.1,"v":3968900,"usd":39.36058417}
{"ts":1747075860000,"o":100737.1,"h":101083.2,"l":100750,"c":101075.3,"v":1099400,"usd":10.89346919}
{"ts":1747075920000,"o":101075.3,"h":101110,"l":100991.9,"c":101031.4,"v":559200,"usd":5.53332629}
{"ts":1747075980000,"o":101031.4,"h":101140,"l":100939,"c":101140,"v":2271100,"usd":22.49209542}
{"ts":1747076040000,"o":101140,"h":101320.7,"l":101140.1,"c":101320.7,"v":1184700,"usd":11.6979401}
{"ts":1747076100000,"o":101320.7,"h":101446,"l":101333.6,"c":101419.1,"v":507300,"usd":5.00250525}
{"ts":1747076160000,"o":101419.1,"h":101734.1,"l":101400,"c":101615.3,"v":1870000,"usd":18.40897752}
{"ts":1747076220000,"o":101615.3,"h":101700,"l":101543.3,"c":101685.5,"v":426600,"usd":4.19809203}
{"ts":1747076280000,"o":101685.5,"h":101747.2,"l":101647.4,"c":101700,"v":977100,"usd":9.60666244}
{"ts":1747076340000,"o":101700,"h":101730.9,"l":101658.2,"c":101673,"v":244900,"usd":2.40799838}
{"ts":1747076400000,"o":101673,"h":101676.8,"l":101591.5,"c":101614.5,"v":480600,"usd":4.72875061}
{"ts":1747076460000,"o":101614.5,"h":101626.5,"l":101560,"c":101620,"v":359000,"usd":3.5331439}
{"ts":1747076520000,"o":101620,"h":101760.5,"l":101549.8,"c":101760.5,"v":451900,"usd":4.44351684}
{"ts":1747076580000,"o":101760.5,"h":101783.4,"l":101709.1,"c":101771.2,"v":253600,"usd":2.49240979}
{"ts":1747076640000,"o":101771.2,"h":101943.9,"l":101770.1,"c":101846.5,"v":2016100,"usd":19.79209618}
{"ts":1747076700000,"o":101846.5,"h":101939.1,"l":101839,"c":101927.4,"v":484500,"usd":4.7544346}
{"ts":1747076760000,"o":101927.4,"h":101999.8,"l":101892.5,"c":101892.5,"v":183400,"usd":1.79925858}
{"ts":1747076820000,"o":101892.5,"h":101939.9,"l":101821.1,"c":101840,"v":362000,"usd":3.55196905}
{"ts":1747076880000,"o":101840,"h":101918.7,"l":101829.2,"c":101918.7,"v":54900,"usd":0.53897938}
{"ts":1747076940000,"o":101918.7,"h":101987.1,"l":101890.1,"c":101950,"v":197800,"usd":1.94036169}
{"ts":1747077000000,"o":101950,"h":101966.7,"l":101891.7,"c":101896.2,"v":462700,"usd":4.53916403}
{"ts":1747077060000,"o":101896.2,"h":101890.1,"l":101760,"c":101838,"v":489000,"usd":4.80361009}
{"ts":1747077120000,"o":101838,"h":101838.6,"l":101794.8,"c":101830,"v":42600,"usd":0.41840165}
{"ts":1747077180000,"o":101830,"h":101877.8,"l":101839.5,"c":101853.9,"v":88200,"usd":0.86592247}
{"ts":1747077240000,"o":101853.9,"h":101920.2,"l":101845.5,"c":101904,"v":126900,"usd":1.24546069}
{"ts":1747077300000,"o":101904,"h":101901.1,"l":101789.7,"c":101827.7,"v":455000,"usd":4.46856509}
{"ts":1747077360000,"o":101827.7,"h":101999.6,"l":101830,"c":101999.6,"v":315500,"usd":3.09465553}
{"ts":1747077420000,"o":101999.6,"h":102024.9,"l":101931,"c":101981.4,"v":787800,"usd":7.72610006}
{"ts":1747077480000,"o":101981.4,"h":102074.3,"l":101978.2,"c":101978.2,"v":472300,"usd":4.62947759}
{"ts":1747077540000,"o":101978.2,"h":102027.1,"l":101867.8,"c":101874.1,"v":479100,"usd":4.70048084}
{"ts":1747077600000,"o":101874.1,"h":101919.9,"l":101885.1,"c":101919.9,"v":50800,"usd":0.4984967}
{"ts":1747077660000,"o":101919.9,"h":101907.4,"l":101813.6,"c":101844.6,"v":506900,"usd":4.97754006}
{"ts":1747077720000,"o":101844.6,"h":101876.6,"l":101831.8,"c":101844.1,"v":186900,"usd":1.83490919}
{"ts":1747077780000,"o":101844.1,"h":101950.6,"l":101843.9,"c":101900,"v":152100,"usd":1.49290014}
{"ts":1747077840000,"o":101900,"h":101896.1,"l":101857.9,"c":101880,"v":101100,"usd":0.9923204}
{"ts":1747077900000,"o":101880,"h":101889.9,"l":101800,"c":101820.4,"v":222300,"usd":2.18246295}
{"ts":1747077960000,"o":101820.4,"h":101816.5,"l":101767.1,"c":101777.8,"v":217500,"usd":2.13692613}
{"ts":1747078020000,"o":101777.8,"h":101812.9,"l":101657.9,"c":101657.9,"v":606900,"usd":5.96444101}
{"ts":1747078080000,"o":101657.9,"h":101666.1,"l":101579.1,"c":101627.2,"v":393100,"usd":3.86854988}
{"ts":1747078140000,"o":101627.2,"h":101647.9,"l":101625.7,"c":101626,"v":23400,"usd":0.23022595}
{"ts":1747078200000,"o":101626,"h":101635.9,"l":101580.4,"c":101635.9,"v":252600,"usd":2.4854881}
{"ts":1747078260000,"o":101635.9,"h":101709.9,"l":101619.3,"c":101680.7,"v":128500,"usd":1.26394132}
{"ts":1747078320000,"o":101680.7,"h":101790,"l":101648.9,"c":101790,"v":151400,"usd":1.48823515}
{"ts":1747078380000,"o":101790,"h":101839.9,"l":101784.9,"c":101806.2,"v":281000,"usd":2.76008686}
{"ts":1747078440000,"o":101806.2,"h":101848.9,"l":101786.3,"c":101848.5,"v":203700,"usd":2.0006174}
{"ts":1747078500000,"o":101848.5,"h":101845.8,"l":101767.7,"c":101790,"v":90300,"usd":0.88710543}
{"ts":1747078560000,"o":101790,"h":101811.4,"l":101773.1,"c":101773.1,"v":49500,"usd":0.48634214}
{"ts":1747078620000,"o":101773.1,"h":101799.6,"l":101741.4,"c":101780,"v":176500,"usd":1.73418281}
{"ts":1747078680000,"o":101780,"h":101770.8,"l":101710.1,"c":101742.4,"v":252200,"usd":2.4791309}
{"ts":1747078740000,"o":101742.4,"h":101759.9,"l":101706.1,"c":101718.6,"v":77100,"usd":0.75776639}
{"ts":1747078800000,"o":101718.6,"h":101718.5,"l":101654.2,"c":101654.2,"v":42500,"usd":0.4179526}
{"ts":1747078860000,"o":101654.2,"h":101652.2,"l":101438.2,"c":101459.9,"v":686200,"usd":6.76040226}
{"ts":1747078920000,"o":101459.9,"h":101508.1,"l":101459.9,"c":101502.9,"v":374700,"usd":3.69189985}
{"ts":1747078980000,"o":101502.9,"h":101535.7,"l":101486.3,"c":101535.7,"v":12800,"usd":0.12610369}
{"ts":1747079040000,"o":101535.7,"h":101562.3,"l":101515.8,"c":101541.9,"v":191600,"usd":1.88695379}
{"ts":1747079100000,"o":101541.9,"h":101540,"l":101514.4,"c":101515.9,"v":130400,"usd":1.28448027}
{"ts":1747079160000,"o":101515.9,"h":101600,"l":101525.8,"c":101600,"v":164800,"usd":1.62261721}
{"ts":1747079220000,"o":101600,"h":101737,"l":101600,"c":101737,"v":697100,"usd":6.85541754}
{"ts":1747079280000,"o":101737,"h":101732.2,"l":101705.1,"c":101721,"v":179200,"usd":1.76166008}
{"ts":1747079340000,"o":101721,"h":101857.2,"l":101737.1,"c":101840.6,"v":573200,"usd":5.62906332}
{"ts":1747079400000,"o":101840.6,"h":101862,"l":101832.6,"c":101838.8,"v":246100,"usd":2.41650002}
{"ts":1747079460000,"o":101838.8,"h":101879.9,"l":101839.9,"c":101855.1,"v":265700,"usd":2.60842414}
{"ts":1747079520000,"o":101855.1,"h":101879.1,"l":101839.8,"c":101859.6,"v":168300,"usd":1.6524294}
{"ts":1747079580000,"o":101859.6,"h":101900,"l":101859.6,"c":101883.7,"v":351800,"usd":3.4531479}
{"ts":1747079640000,"o":101883.7,"h":101877.5,"l":101845.7,"c":101845.7,"v":13900,"usd":0.13645616}
{"ts":1747079700000,"o":101845.7,"h":101855.9,"l":101832.5,"c":101832.5,"v":226000,"usd":2.21915346}
{"ts":1747079760000,"o":101832.5,"h":101830,"l":101757.9,"c":101757.9,"v":259700,"usd":2.55123514}
{"ts":1747079820000,"o":101757.9,"h":101779.9,"l":101731,"c":101779.2,"v":163400,"usd":1.60582952}
{"ts":1747079880000,"o":101779.2,"h":101820.3,"l":101747.4,"c":101790.1,"v":249200,"usd":2.44787085}
{"ts":1747079940000,"o":101790.1,"h":101800,"l":101758.9,"c":101758.9,"v":324500,"usd":3.18775603}
{"ts":1747080000000,"o":101758.9,"h":101820,"l":101714.7,"c":101820,"v":318600,"usd":3.13036148}
{"ts":1747080060000,"o":101820,"h":101867.3,"l":101790.1,"c":101820,"v":362000,"usd":3.55483033}
{"ts":1747080120000,"o":101820,"h":101929.6,"l":101825.2,"c":101867,"v":351900,"usd":3.4538179}
{"ts":1747080180000,"o":101867,"h":101965,"l":101790.1,"c":101794.9,"v":609400,"usd":5.98498143}
{"ts":1747080240000,"o":101794.9,"h":101838.1,"l":101770.1,"c":101803.1,"v":380500,"usd":3.73839931}
{"ts":1747080300000,"o":101803.1,"h":101820,"l":101742.4,"c":101820,"v":123200,"usd":1.21057761}
{"ts":1747080360000,"o":101820,"h":101890,"l":101825,"c":101890,"v":248900,"usd":2.44346316}
{"ts":1747080420000,"o":101890,"h":101899.3,"l":101844.7,"c":101844.7,"v":25800,"usd":0.25323509}
{"ts":1747080480000,"o":101844.7,"h":101844.6,"l":101800,"c":101800.1,"v":151200,"usd":1.48493285}
{"ts":1747080540000,"o":101800.1,"h":101806.4,"l":101781.2,"c":101786.2,"v":82600,"usd":0.81143751}
{"ts":1747080600000,"o":101786.2,"h":101797.5,"l":101742.6,"c":101742.6,"v":140500,"usd":1.38064457}
{"ts":1747080660000,"o":101742.6,"h":101745.2,"l":101712.6,"c":101725.8,"v":271000,"usd":2.66398559}
{"ts":1747080720000,"o":101725.8,"h":101822.7,"l":101741.8,"c":101822.6,"v":36400,"usd":0.35758619}
{"ts":1747080780000,"o":101822.6,"h":101840,"l":101822.7,"c":101840,"v":116000,"usd":1.13923478}
{"ts":1747080840000,"o":101840,"h":101859.9,"l":101815.1,"c":101815.1,"v":56600,"usd":0.55576398}
{"ts":1747080900000,"o":101815.1,"h":101803.8,"l":101802.5,"c":101803.8,"v":2600,"usd":0.02553929}
{"ts":1747080960000,"o":101803.8,"h":101940,"l":101807.5,"c":101940,"v":247100,"usd":2.4259555}
{"ts":1747081020000,"o":101940,"h":101926.1,"l":101879.1,"c":101879.4,"v":30200,"usd":0.29633851}
{"ts":1747081080000,"o":101879.4,"h":101939.8,"l":101879.5,"c":101939.8,"v":125900,"usd":1.23572275}
{"ts":1747081140000,"o":101939.8,"h":102010,"l":101939.7,"c":102010,"v":356800,"usd":3.49861534}
{"ts":1747081200000,"o":102010,"h":102044.6,"l":101997.6,"c":102026.7,"v":319800,"usd":3.13479715}
{"ts":1747081260000,"o":102026.7,"h":102020.3,"l":101981.9,"c":101986.3,"v":214000,"usd":2.09807531}
{"ts":1747081320000,"o":101986.3,"h":101994.6,"l":101948,"c":101964.6,"v":183800,"usd":1.80275135}
{"ts":1747081380000,"o":101964.6,"h":102020,"l":101962.5,"c":102020,"v":20800,"usd":0.20393247}
{"ts":1747081440000,"o":102020,"h":102082.6,"l":102026,"c":102082.6,"v":432100,"usd":4.23385569}
{"ts":1747081500000,"o":102082.6,"h":102119.9,"l":102051.2,"c":102117.1,"v":329300,"usd":3.22547087}
{"ts":1747081560000,"o":102117.1,"h":102136.2,"l":102090.2,"c":102115.8,"v":199000,"usd":1.94877179}
{"ts":1747081620000,"o":102115.8,"h":102174.2,"l":102100.1,"c":102165.9,"v":313100,"usd":3.06519028}
{"ts":1747081680000,"o":102165.9,"h":102166.1,"l":102130.8,"c":102166.1,"v":256000,"usd":2.50628009}
{"ts":1747081740000,"o":102166.1,"h":102244.1,"l":102169.3,"c":102234.9,"v":715100,"usd":6.9961646}
{"ts":1747081800000,"o":102234.9,"h":102231.7,"l":102202.8,"c":102202.9,"v":223600,"usd":2.18747581}
{"ts":1747081860000,"o":102202.9,"h":102232.9,"l":102175.2,"c":102202.9,"v":519200,"usd":5.07970104}
{"ts":1747081920000,"o":102202.9,"h":102202.9,"l":102147.6,"c":102199.9,"v":219200,"usd":2.14575499}
{"ts":1747081980000,"o":102199.9,"h":102326.6,"l":102180,"c":102311.4,"v":313200,"usd":3.06330809}
{"ts":1747082040000,"o":102311.4,"h":102353.1,"l":102233,"c":102321,"v":441500,"usd":4.31523364}
{"ts":1747082100000,"o":102321,"h":102353.8,"l":102290.5,"c":102353.8,"v":373300,"usd":3.64843359}
{"ts":1747082160000,"o":102353.8,"h":102388.1,"l":102293.3,"c":102299.3,"v":6637700,"usd":64.86769814}
{"ts":1747082220000,"o":102299.3,"h":102476.3,"l":102298.9,"c":102471.4,"v":5200700,"usd":50.8187285}
{"ts":1747082280000,"o":102471.4,"h":102488.2,"l":102410.1,"c":102426.1,"v":551500,"usd":5.38307333}
{"ts":1747082340000,"o":102426.1,"h":102450,"l":102404.2,"c":102450,"v":197700,"usd":1.93009907}
{"ts":1747082400000,"o":102450,"h":102500,"l":102428.6,"c":102500,"v":589900,"usd":5.75655993}
{"ts":1747082460000,"o":102500,"h":102512.4,"l":102460.5,"c":102512.4,"v":342300,"usd":3.34012864}
{"ts":1747082520000,"o":102512.4,"h":102580.9,"l":102516.3,"c":102570.1,"v":628200,"usd":6.1250659}
{"ts":1747082580000,"o":102570.1,"h":102600,"l":102570.1,"c":102599.9,"v":258300,"usd":2.51787815}
{"ts":1747082640000,"o":102599.9,"h":102600,"l":102533,"c":102533,"v":535100,"usd":5.21640874}
{"ts":1747082700000,"o":102533,"h":102533.1,"l":102443.3,"c":102479.8,"v":677400,"usd":6.60974034}
{"ts":1747082760000,"o":102479.8,"h":102517.9,"l":102480,"c":102487.3,"v":612500,"usd":5.97579422}
{"ts":1747082820000,"o":102487.3,"h":102499.9,"l":102465.9,"c":102481.5,"v":430400,"usd":4.19974375}
{"ts":1747082880000,"o":102481.5,"h":102471.1,"l":102425.6,"c":102425.6,"v":337400,"usd":3.29346705}
{"ts":1747082940000,"o":102425.6,"h":102433.8,"l":102407.4,"c":102433.8,"v":351100,"usd":3.42774186}
{"ts":1747083000000,"o":102433.8,"h":102457.4,"l":102433.7,"c":102457.4,"v":133300,"usd":1.30118283}
{"ts":1747083060000,"o":102457.4,"h":102495.9,"l":102457.3,"c":102495.9,"v":399900,"usd":3.90253261}
{"ts":1747083120000,"o":102495.9,"h":102619.1,"l":102495.9,"c":102619.1,"v":1123300,"usd":10.95216835}
{"ts":1747083180000,"o":102619.1,"h":102673.5,"l":102610.1,"c":102643,"v":951200,"usd":9.26692289}
{"ts":1747083240000,"o":102643,"h":102786.1,"l":102616.9,"c":102786.1,"v":2670300,"usd":26.00030668}
{"ts":1747083300000,"o":102786.1,"h":102879.5,"l":102755.5,"c":102879.5,"v":2571400,"usd":25.00206923}
{"ts":1747083360000,"o":102879.5,"h":102853,"l":102745.2,"c":102761.3,"v":623000,"usd":6.0596856}
{"ts":1747083420000,"o":102761.3,"h":102771.4,"l":102737.1,"c":102737.1,"v":74800,"usd":0.72796291}
{"ts":1747083480000,"o":102737.1,"h":102729.9,"l":102653.9,"c":102694,"v":302700,"usd":2.94750785}
{"ts":1747083540000,"o":102694,"h":102720.4,"l":102662.6,"c":102669.9,"v":342200,"usd":3.3321026}
{"ts":1747083600000,"o":102669.9,"h":102691.4,"l":102633.6,"c":102633.6,"v":281300,"usd":2.74024262}
{"ts":1747083660000,"o":102633.6,"h":102657.9,"l":102624.5,"c":102635.1,"v":317100,"usd":3.08936768}
{"ts":1747083720000,"o":102635.1,"h":102636,"l":102606,"c":102624.6,"v":123800,"usd":1.20639777}
{"ts":1747083780000,"o":102624.6,"h":102620.9,"l":102588,"c":102609.3,"v":158300,"usd":1.54281173}
{"ts":1747083840000,"o":102609.3,"h":102695.2,"l":102609.3,"c":102695.2,"v":290300,"usd":2.82806185}
{"ts":1747083900000,"o":102695.2,"h":102704.8,"l":102641.3,"c":102680.1,"v":69200,"usd":0.67391349}
{"ts":1747083960000,"o":102680.1,"h":102693,"l":102560.3,"c":102560.3,"v":716400,"usd":6.97920731}
{"ts":1747084020000,"o":102560.3,"h":102574.1,"l":102503,"c":102516.4,"v":232700,"usd":2.26922653}
{"ts":1747084080000,"o":102516.4,"h":102592.8,"l":102524.8,"c":102592.8,"v":48000,"usd":0.4679559}
{"ts":1747084140000,"o":102592.8,"h":102592.7,"l":102570,"c":102570,"v":155000,"usd":1.5111231}
{"ts":1747084200000,"o":102570,"h":102560,"l":102523,"c":102523,"v":163700,"usd":1.59624188}
{"ts":1747084260000,"o":102523,"h":102523,"l":102500,"c":102500,"v":126500,"usd":1.23402274}
{"ts":1747084320000,"o":102500,"h":102500,"l":102500,"c":102500,"v":102700,"usd":1.00195147}
{"ts":1747084380000,"o":102500,"h":102509.8,"l":102500,"c":102509.8,"v":661200,"usd":6.4507281}
{"ts":1747084440000,"o":102509.8,"h":102529.9,"l":102486.6,"c":102486.6,"v":315000,"usd":3.0729648}
{"ts":1747084500000,"o":102486.6,"h":102486.7,"l":102446.7,"c":102466.1,"v":861900,"usd":8.41132857}
{"ts":1747084560000,"o":102466.1,"h":102468.8,"l":102390.4,"c":102450.6,"v":952700,"usd":9.30112145}
{"ts":1747084620000,"o":102450.6,"h":102574.7,"l":102459.7,"c":102574.6,"v":246000,"usd":2.39932231}
{"ts":1747084680000,"o":102574.6,"h":102587.1,"l":102478.7,"c":102500,"v":266100,"usd":2.59439763}
{"ts":1747084740000,"o":102500,"h":102511.7,"l":102495.1,"c":102495.1,"v":33200,"usd":0.32387304}
{"ts":1747084800000,"o":102495.1,"h":102509.9,"l":102413.2,"c":102413.2,"v":351100,"usd":3.42720241}
{"ts":1747084860000,"o":102413.2,"h":102405.3,"l":102381.5,"c":102381.5,"v":106600,"usd":1.04113231}
{"ts":1747084920000,"o":102381.5,"h":102395.7,"l":102380.1,"c":102395.7,"v":49800,"usd":0.48641427}
{"ts":1747084980000,"o":102395.7,"h":102400,"l":102394.5,"c":102400,"v":26800,"usd":0.26172783}
{"ts":1747085040000,"o":102400,"h":102410,"l":102380.2,"c":102410,"v":123900,"usd":1.21010211}
{"ts":1747085100000,"o":102410,"h":102403.8,"l":102400.3,"c":102403.8,"v":20000,"usd":0.1953078}
{"ts":1747085160000,"o":102403.8,"h":102400.1,"l":102380.2,"c":102392.3,"v":23600,"usd":0.23047145}
{"ts":1747085220000,"o":102392.3,"h":102401.2,"l":102387.7,"c":102387.7,"v":59000,"usd":0.576208}
{"ts":1747085280000,"o":102387.7,"h":102385.6,"l":102372,"c":102372,"v":376600,"usd":3.67864085}
{"ts":1747085340000,"o":102372,"h":102372.1,"l":102335.1,"c":102335.2,"v":194400,"usd":1.89952405}
{"ts":1747085400000,"o":102335.2,"h":102335.1,"l":102332.8,"c":102332.8,"v":7000,"usd":0.06840265}
{"ts":1747085460000,"o":102332.8,"h":102328.2,"l":102321.1,"c":102326,"v":207500,"usd":2.02782638}
{"ts":1747085520000,"o":102326,"h":102343.8,"l":102328.1,"c":102343.8,"v":195700,"usd":1.91237666}
{"ts":1747085580000,"o":102343.8,"h":102343.8,"l":102331.1,"c":102340.7,"v":121900,"usd":1.19115248}
{"ts":1747085640000,"o":102340.7,"h":102450.2,"l":102349.8,"c":102444.8,"v":346500,"usd":3.38347188}
{"ts":1747085700000,"o":102444.8,"h":102431.7,"l":102431.7,"c":102431.7,"v":101900,"usd":0.99480894}
{"ts":1747085760000,"o":102431.7,"h":102477.4,"l":102431.7,"c":102433,"v":100700,"usd":0.98278985}
{"ts":1747085820000,"o":102433,"h":102443.6,"l":102433.1,"c":102443.6,"v":4700,"usd":0.04588335}
{"ts":1747085880000,"o":102443.6,"h":102500.3,"l":102457.9,"c":102496.6,"v":297200,"usd":2.89995902}
{"ts":1747085940000,"o":102496.6,"h":102495.5,"l":102440.2,"c":102440.2,"v":17500,"usd":0.17079997}
{"ts":1747086000000,"o":102440.2,"h":102532.3,"l":102474.5,"c":102532.3,"v":245600,"usd":2.3961935}
{"ts":1747086060000,"o":102532.3,"h":102569.8,"l":102481.2,"c":102481.2,"v":82200,"usd":0.80165285}
{"ts":1747086120000,"o":102481.2,"h":102483.1,"l":102434.9,"c":102434.9,"v":99800,"usd":0.97413778}
{"ts":1747086180000,"o":102434.9,"h":102450,"l":102408.6,"c":102450,"v":167700,"usd":1.63720606}
{"ts":1747086240000,"o":102450,"h":102459.9,"l":102406.8,"c":102443.1,"v":226500,"usd":2.21116272}
{"ts":1747086300000,"o":102443.1,"h":102495.9,"l":102433.9,"c":102493.9,"v":180000,"usd":1.75646524}
{"ts":1747086360000,"o":102493.9,"h":102493.8,"l":102480.1,"c":102480.1,"v":2100,"usd":0.0204902}
{"ts":1747086420000,"o":102480.1,"h":102480.1,"l":102412.6,"c":102425,"v":185000,"usd":1.80552331}
{"ts":1747086480000,"o":102425,"h":102429.6,"l":102401,"c":102429.6,"v":64200,"usd":0.62687023}
{"ts":1747086540000,"o":102429.6,"h":102429.6,"l":102429.6,"c":102429.6,"v":0,"usd":0}
{"ts":1747086600000,"o":102429.6,"h":102426,"l":102425.9,"c":102426,"v":101600,"usd":0.99194011}
{"ts":1747086660000,"o":102426,"h":102425.9,"l":102412,"c":102412,"v":41100,"usd":0.40130535}
{"ts":1747086720000,"o":102412,"h":102412,"l":102402.5,"c":102408,"v":116500,"usd":1.13760045}
{"ts":1747086780000,"o":102408,"h":102436.1,"l":102403.4,"c":102436.1,"v":40500,"usd":0.39544471}
{"ts":1747086840000,"o":102436.1,"h":102485.8,"l":102416.3,"c":102456.9,"v":152800,"usd":1.4910587}
{"ts":1747086900000,"o":102456.9,"h":102487.3,"l":102446.5,"c":102487.3,"v":125800,"usd":1.22790182}
{"ts":1747086960000,"o":102487.3,"h":102569.5,"l":102497.5,"c":102521.1,"v":141200,"usd":1.37711901}
{"ts":1747087020000,"o":102521.1,"h":102569.5,"l":102533.3,"c":102569.5,"v":123400,"usd":1.20347271}
{"ts":1747087080000,"o":102569.5,"h":102574.6,"l":102569.4,"c":102574.6,"v":75100,"usd":0.73218491}
{"ts":1747087140000,"o":102574.6,"h":102574.6,"l":102446.5,"c":102447.5,"v":197500,"usd":1.9258565}
{"ts":1747087200000,"o":102447.5,"h":102507.6,"l":102415.8,"c":102500.3,"v":51900,"usd":0.50668862}
{"ts":1747087260000,"o":102500.3,"h":102480,"l":102304.8,"c":102315.1,"v":229600,"usd":2.24216395}
{"ts":1747087320000,"o":102315.1,"h":102390,"l":102316.2,"c":102380,"v":31300,"usd":0.3057884}
{"ts":1747087380000,"o":102380,"h":102381.3,"l":102317.2,"c":102379.1,"v":85500,"usd":0.83536808}
{"ts":1747087440000,"o":102379.1,"h":102475.7,"l":102350.4,"c":102467.5,"v":90200,"usd":0.8807731}
{"ts":1747087500000,"o":102467.5,"h":102500,"l":102450.2,"c":102500,"v":162400,"usd":1.5850177}
{"ts":1747087560000,"o":102500,"h":102574.4,"l":102490.5,"c":102533.5,"v":159900,"usd":1.55914487}
{"ts":1747087620000,"o":102533.5,"h":102570,"l":102547.3,"c":102568.6,"v":9900,"usd":0.09652964}
{"ts":1747087680000,"o":102568.6,"h":102572.6,"l":102474.6,"c":102510,"v":136200,"usd":1.32879392}
{"ts":1747087740000,"o":102510,"h":102529.9,"l":102500.3,"c":102529.9,"v":39100,"usd":0.38141204}
{"ts":1747087800000,"o":102529.9,"h":102530,"l":102505.1,"c":102523,"v":12500,"usd":0.12193638}
{"ts":1747087860000,"o":102523,"h":102515.7,"l":102481.2,"c":102510,"v":80700,"usd":0.78737153}
{"ts":1747087920000,"o":102510,"h":102540.5,"l":102479.8,"c":102540.5,"v":152300,"usd":1.48559427}
{"ts":1747087980000,"o":102540.5,"h":102560.4,"l":102525.6,"c":102550,"v":24400,"usd":0.23792102}
{"ts":1747088040000,"o":102550,"h":102560,"l":102509.9,"c":102509.9,"v":195100,"usd":1.90250024}
{"ts":1747088100000,"o":102509.9,"h":102540,"l":102509.9,"c":102531.2,"v":33300,"usd":0.3247979}
{"ts":1747088160000,"o":102531.2,"h":102549.9,"l":102500.2,"c":102549.9,"v":35400,"usd":0.34530138}
{"ts":1747088220000,"o":102549.9,"h":102565.7,"l":102540.3,"c":102553.3,"v":117100,"usd":1.141786}
{"ts":1747088280000,"o":102553.3,"h":102601.4,"l":102546.3,"c":102601.4,"v":129800,"usd":1.26543164}
{"ts":1747088340000,"o":102601.4,"h":102655.1,"l":102604.6,"c":102621,"v":278900,"usd":2.71733397}
{"ts":1747088400000,"o":102621,"h":102614.6,"l":102586,"c":102586,"v":60700,"usd":0.59161571}
{"ts":1747088460000,"o":102586,"h":102596.6,"l":102582.1,"c":102596.6,"v":114800,"usd":1.11894891}
{"ts":1747088520000,"o":102596.6,"h":102619.9,"l":102608.9,"c":102619.9,"v":50200,"usd":0.48920599}
{"ts":1747088580000,"o":102619.9,"h":102619.9,"l":102584.1,"c":102619.9,"v":133500,"usd":1.30107577}
{"ts":1747088640000,"o":102619.9,"h":102649.3,"l":102614,"c":102620,"v":149500,"usd":1.45681281}
{"ts":1747088700000,"o":102620,"h":102700,"l":102642.5,"c":102676,"v":333600,"usd":3.24920631}
{"ts":1747088760000,"o":102676,"h":102690.3,"l":102622.6,"c":102688.3,"v":244100,"usd":2.37777176}
{"ts":1747088820000,"o":102688.3,"h":102731.7,"l":102681.9,"c":102719.9,"v":308500,"usd":3.00358173}
{"ts":1747088880000,"o":102719.9,"h":102731.7,"l":102689.8,"c":102704.6,"v":161400,"usd":1.57147581}
{"ts":1747088940000,"o":102704.6,"h":102716.6,"l":102694.6,"c":102709.9,"v":219700,"usd":2.13912775}
{"ts":1747089000000,"o":102709.9,"h":102704.3,"l":102701,"c":102701,"v":1700,"usd":0.01655254}
{"ts":1747089060000,"o":102701,"h":102745.7,"l":102681.2,"c":102745.7,"v":404700,"usd":3.93986863}
{"ts":1747089120000,"o":102745.7,"h":102769.9,"l":102739.7,"c":102752.1,"v":161000,"usd":1.56694628}
{"ts":1747089180000,"o":102752.1,"h":102781.6,"l":102752.2,"c":102766.1,"v":373100,"usd":3.63015546}
{"ts":1747089240000,"o":102766.1,"h":102760.1,"l":102746.8,"c":102760.1,"v":144700,"usd":1.40817554}
{"ts":1747089300000,"o":102760.1,"h":102777.1,"l":102754.9,"c":102777.1,"v":109400,"usd":1.06461835}
{"ts":1747089360000,"o":102777.1,"h":102809.6,"l":102754.8,"c":102786.5,"v":896500,"usd":8.72183727}
{"ts":1747089420000,"o":102786.5,"h":102780,"l":102754.8,"c":102754.8,"v":85900,"usd":0.83589459}
{"ts":1747089480000,"o":102754.8,"h":102767.5,"l":102742.2,"c":102742.2,"v":38900,"usd":0.3785798}
{"ts":1747089540000,"o":102742.2,"h":102786.6,"l":102727.1,"c":102786.6,"v":151200,"usd":1.47110671}
{"ts":1747089600000,"o":102786.6,"h":102799.9,"l":102786.5,"c":102786.5,"v":89200,"usd":0.86776007}
{"ts":1747089660000,"o":102786.5,"h":102798.1,"l":102773,"c":102774.6,"v":118500,"usd":1.15284813}
{"ts":1747089720000,"o":102774.6,"h":102774.7,"l":102760,"c":102760,"v":5200,"usd":0.05060278}
{"ts":1747089780000,"o":102760,"h":102804.4,"l":102743.5,"c":102788.4,"v":97100,"usd":0.94483146}
{"ts":1747089840000,"o":102788.4,"h":102790.1,"l":102779.8,"c":102779.8,"v":41000,"usd":0.39889114}
{"ts":1747089900000,"o":102779.8,"h":102777.3,"l":102755.3,"c":102755.3,"v":112800,"usd":1.09758798}
{"ts":1747089960000,"o":102755.3,"h":102790,"l":102742.5,"c":102771.4,"v":182500,"usd":1.775849}
{"ts":1747090020000,"o":102771.4,"h":102824,"l":102759.4,"c":102824,"v":21700,"usd":0.21109785}
{"ts":1747090080000,"o":102824,"h":102872.1,"l":102817.1,"c":102872,"v":285200,"usd":2.77309255}
{"ts":1747090140000,"o":102872,"h":102882.3,"l":102870,"c":102882.3,"v":239000,"usd":2.32312652}
{"ts":1747090200000,"o":102882.3,"h":102884.6,"l":102882.3,"c":102884.6,"v":52400,"usd":0.50931588}
{"ts":1747090260000,"o":102884.6,"h":102884.5,"l":102852.6,"c":102858.3,"v":217400,"usd":2.11317639}
{"ts":1747090320000,"o":102858.3,"h":102850.2,"l":102812.2,"c":102839.9,"v":90300,"usd":0.87815845}
{"ts":1747090380000,"o":102839.9,"h":102850,"l":102832.2,"c":102841.6,"v":62500,"usd":0.60772109}
{"ts":1747090440000,"o":102841.6,"h":102851.3,"l":102831.7,"c":102831.7,"v":19500,"usd":0.18959934}
{"ts":1747090500000,"o":102831.7,"h":102859.8,"l":102829.4,"c":102859.8,"v":37900,"usd":0.36855326}
{"ts":1747090560000,"o":102859.8,"h":102859.8,"l":102812.1,"c":102812.1,"v":138300,"usd":1.34469819}
{"ts":1747090620000,"o":102812.1,"h":102807,"l":102792.9,"c":102793,"v":95800,"usd":0.93196971}
{"ts":1747090680000,"o":102793,"h":102804.1,"l":102791.7,"c":102791.7,"v":129800,"usd":1.26260148}
{"ts":1747090740000,"o":102791.7,"h":102806.6,"l":102806.6,"c":102806.6,"v":4000,"usd":0.038908}
{"ts":1747090800000,"o":102806.6,"h":102801.9,"l":102791.1,"c":102801.9,"v":8900,"usd":0.08657936}
{"ts":1747090860000,"o":102801.9,"h":102859.8,"l":102818.2,"c":102835.4,"v":38000,"usd":0.3695062}
{"ts":1747090920000,"o":102835.4,"h":102878.8,"l":102840.8,"c":102855.3,"v":186500,"usd":1.81314369}
{"ts":1747090980000,"o":102855.3,"h":102888.2,"l":102855.3,"c":102888.2,"v":130000,"usd":1.26370319}
{"ts":1747091040000,"o":102888.2,"h":102897.1,"l":102888.2,"c":102897.1,"v":15600,"usd":0.15161421}
{"ts":1747091100000,"o":102897.1,"h":102931.7,"l":102883.2,"c":102931.7,"v":112100,"usd":1.08935905}
{"ts":1747091160000,"o":102931.7,"h":102931.6,"l":102928,"c":102928,"v":17900,"usd":0.1739027}
{"ts":1747091220000,"o":102928,"h":102927.9,"l":102901.1,"c":102901.1,"v":93100,"usd":0.90464133}
{"ts":1747091280000,"o":102901.1,"h":102916.6,"l":102897.7,"c":102897.7,"v":27100,"usd":0.26334114}
{"ts":1747091340000,"o":102897.7,"h":102911.8,"l":102843.7,"c":102911.8,"v":144300,"usd":1.402732}
{"ts":1747091400000,"o":102911.8,"h":102929.9,"l":102883.8,"c":102910,"v":725200,"usd":7.04646641}
{"ts":1747091460000,"o":102910,"h":102945,"l":102920,"c":102944.1,"v":86600,"usd":0.84126237}
{"ts":1747091520000,"o":102944.1,"h":102945.4,"l":102888.8,"c":102888.9,"v":172000,"usd":1.67102991}
{"ts":1747091580000,"o":102888.9,"h":102899.9,"l":102878,"c":102878,"v":85700,"usd":0.83294914}
{"ts":1747091640000,"o":102878,"h":102880,"l":102859.9,"c":102880,"v":217500,"usd":2.1141666}
{"ts":1747091700000,"o":102880,"h":102889.9,"l":102859.5,"c":102868.8,"v":167100,"usd":1.62431289}
{"ts":1747091760000,"o":102868.8,"h":102941,"l":102868.8,"c":102941,"v":49400,"usd":0.48013934}
{"ts":1747091820000,"o":102941,"h":102940.9,"l":102928.3,"c":102928.3,"v":30400,"usd":0.29531486}
{"ts":1747091880000,"o":102928.3,"h":102940,"l":102928.2,"c":102939.9,"v":61300,"usd":0.59554145}
{"ts":1747091940000,"o":102939.9,"h":102940.8,"l":102939.4,"c":102940.8,"v":155900,"usd":1.51446263}
{"ts":1747092000000,"o":102940.8,"h":102945.6,"l":102940.8,"c":102945.6,"v":303600,"usd":2.94918379}
{"ts":1747092060000,"o":102945.6,"h":102961.4,"l":102945.6,"c":102961.4,"v":198500,"usd":1.92808868}
{"ts":1747092120000,"o":102961.4,"h":103022,"l":102963,"c":103013.1,"v":356000,"usd":3.45616176}
{"ts":1747092180000,"o":103013.1,"h":103022.7,"l":103009.2,"c":103022.7,"v":70200,"usd":0.68146539}
{"ts":1747092240000,"o":103022.7,"h":103079.9,"l":103024.5,"c":103079.9,"v":341000,"usd":3.30873535}
{"ts":1747092300000,"o":103079.9,"h":103079.9,"l":103064.2,"c":103066.7,"v":78900,"usd":0.76547514}
{"ts":1747092360000,"o":103066.7,"h":103082.2,"l":103025.7,"c":103042.8,"v":162300,"usd":1.5749118}
{"ts":1747092420000,"o":103042.8,"h":103027.3,"l":103027.2,"c":103027.3,"v":28200,"usd":0.27371484}
{"ts":1747092480000,"o":103027.3,"h":103050.6,"l":103033.5,"c":103050.6,"v":166100,"usd":1.61189349}
{"ts":1747092540000,"o":103050.6,"h":103063,"l":103039,"c":103039,"v":16800,"usd":0.16301205}
{"ts":1747092600000,"o":103039,"h":103062.5,"l":103030.1,"c":103055.6,"v":133900,"usd":1.29944799}
{"ts":1747092660000,"o":103055.6,"h":103055.5,"l":103033.2,"c":103033.2,"v":170200,"usd":1.65171555}
{"ts":1747092720000,"o":103033.2,"h":103054.2,"l":102920.4,"c":102920.4,"v":173600,"usd":1.68567571}
{"ts":1747092780000,"o":102920.4,"h":102932.4,"l":102907.2,"c":102912,"v":194200,"usd":1.88687837}
{"ts":1747092840000,"o":102912,"h":102901.5,"l":102864.5,"c":102864.6,"v":84100,"usd":0.81746183}
{"ts":1747092900000,"o":102864.6,"h":102888.1,"l":102866.8,"c":102866.8,"v":132600,"usd":1.28879838}
{"ts":1747092960000,"o":102866.8,"h":102888,"l":102852,"c":102856.7,"v":138100,"usd":1.34247484}
{"ts":1747093020000,"o":102856.7,"h":102847.9,"l":102806.3,"c":102819.9,"v":90400,"usd":0.87911404}
{"ts":1747093080000,"o":102819.9,"h":102800.8,"l":102789.1,"c":102789.1,"v":71200,"usd":0.69265351}
{"ts":1747093140000,"o":102789.1,"h":102820,"l":102780.1,"c":102820,"v":63400,"usd":0.61673343}
{"ts":1747093200000,"o":102820,"h":102846.8,"l":102778.5,"c":102780.2,"v":221500,"usd":2.15429847}
{"ts":1747093260000,"o":102780.2,"h":102806.6,"l":102803.6,"c":102803.6,"v":2000,"usd":0.01945439}
{"ts":1747093320000,"o":102803.6,"h":102820,"l":102800.1,"c":102820,"v":19400,"usd":0.18870559}
{"ts":1747093380000,"o":102820,"h":102868,"l":102820.3,"c":102868,"v":30500,"usd":0.29653503}
{"ts":1747093440000,"o":102868,"h":102877.9,"l":102877.9,"c":102877.9,"v":1200,"usd":0.01166436}
{"ts":1747093500000,"o":102877.9,"h":102860.6,"l":102840,"c":102840,"v":46500,"usd":0.452125}
{"ts":1747093560000,"o":102840,"h":102900,"l":102821.8,"c":102900,"v":143000,"usd":1.38991072}
{"ts":1747093620000,"o":102900,"h":102900,"l":102886.9,"c":102887.4,"v":38400,"usd":0.37318963}
{"ts":1747093680000,"o":102887.4,"h":102899.8,"l":102885.1,"c":102890.1,"v":18000,"usd":0.17493629}
{"ts":1747093740000,"o":102890.1,"h":102895.5,"l":102865.8,"c":102865.8,"v":24000,"usd":0.23327957}
{"ts":1747093800000,"o":102865.8,"h":102910,"l":102895.6,"c":102910,"v":134400,"usd":1.30609921}
{"ts":1747093860000,"o":102910,"h":102910,"l":102899.2,"c":102899.2,"v":169400,"usd":1.64614138}
{"ts":1747093920000,"o":102899.2,"h":102899.3,"l":102899.3,"c":102899.3,"v":20700,"usd":0.20116674}
{"ts":1747093980000,"o":102899.3,"h":102899.3,"l":102827.8,"c":102827.8,"v":208300,"usd":2.02446702}
{"ts":1747094040000,"o":102827.8,"h":102837.2,"l":102807.3,"c":102837.2,"v":159600,"usd":1.55228885}
{"ts":1747094100000,"o":102837.2,"h":102815.1,"l":102815.1,"c":102815.1,"v":3900,"usd":0.03793218}
{"ts":1747094160000,"o":102815.1,"h":102824.6,"l":102800,"c":102800,"v":115100,"usd":1.11955247}
{"ts":1747094220000,"o":102800,"h":102799.7,"l":102779.7,"c":102779.7,"v":24100,"usd":0.23447607}
{"ts":1747094280000,"o":102779.7,"h":102793.9,"l":102779.7,"c":102793.9,"v":111000,"usd":1.07984073}
{"ts":1747094340000,"o":102793.9,"h":102780.2,"l":102757.4,"c":102757.4,"v":27500,"usd":0.26757313}
{"ts":1747094400000,"o":102757.4,"h":102755.5,"l":102755.5,"c":102755.5,"v":3900,"usd":0.03795402}
{"ts":1747094460000,"o":102755.5,"h":102771.4,"l":102740.5,"c":102745.2,"v":665300,"usd":6.47440714}
{"ts":1747094520000,"o":102745.2,"h":102741.1,"l":102733.3,"c":102733.3,"v":28400,"usd":0.27643335}
{"ts":1747094580000,"o":102733.3,"h":102739,"l":102617.1,"c":102627.1,"v":203700,"usd":1.98390147}
{"ts":1747094640000,"o":102627.1,"h":102646.3,"l":102629.4,"c":102646.3,"v":50800,"usd":0.49497036}
{"ts":1747094700000,"o":102646.3,"h":102649.9,"l":102581.4,"c":102583.5,"v":453100,"usd":4.41534402}
{"ts":1747094760000,"o":102583.5,"h":102629.9,"l":102568.3,"c":102623.5,"v":81100,"usd":0.79057427}
{"ts":1747094820000,"o":102623.5,"h":102620.4,"l":102570,"c":102619.7,"v":47100,"usd":0.45912624}
{"ts":1747094880000,"o":102619.7,"h":102604.2,"l":102560.4,"c":102569.8,"v":297600,"usd":2.9011434}
{"ts":1747094940000,"o":102569.8,"h":102636.5,"l":102578.8,"c":102590,"v":84000,"usd":0.81867698}
{"ts":1747095000000,"o":102590,"h":102580.1,"l":102524.6,"c":102553,"v":315300,"usd":3.07444555}
{"ts":1747095060000,"o":102553,"h":102564.7,"l":102542.1,"c":102563.2,"v":201300,"usd":1.9627518}
{"ts":1747095120000,"o":102563.2,"h":102544.1,"l":102531.6,"c":102531.9,"v":136100,"usd":1.32739063}
{"ts":1747095180000,"o":102531.9,"h":102559.1,"l":102541.1,"c":102542.1,"v":38600,"usd":0.37641213}
{"ts":1747095240000,"o":102542.1,"h":102555,"l":102520,"c":102549.1,"v":144000,"usd":1.40446427}
{"ts":1747095300000,"o":102549.1,"h":102589.9,"l":102542.1,"c":102569.7,"v":65300,"usd":0.63663312}
{"ts":1747095360000,"o":102569.7,"h":102564.1,"l":102466,"c":102491.1,"v":272000,"usd":2.65399819}
{"ts":1747095420000,"o":102491.1,"h":102499.9,"l":102484.1,"c":102484.1,"v":58300,"usd":0.56883619}
{"ts":1747095480000,"o":102484.1,"h":102582.2,"l":102484.2,"c":102582.2,"v":195800,"usd":1.91009378}
{"ts":1747095540000,"o":102582.2,"h":102614.1,"l":102579.4,"c":102579.4,"v":41200,"usd":0.40157674}
{"ts":1747095600000,"o":102579.4,"h":102591.8,"l":102508.4,"c":102553.5,"v":50900,"usd":0.49635609}
{"ts":1747095660000,"o":102553.5,"h":102562.1,"l":102480.1,"c":102489.5,"v":255300,"usd":2.49006471}
{"ts":1747095720000,"o":102489.5,"h":102515.8,"l":102463.2,"c":102471.5,"v":77800,"usd":0.75922415}
{"ts":1747095780000,"o":102471.5,"h":102500,"l":102434.8,"c":102500,"v":64400,"usd":0.62858668}
{"ts":1747095840000,"o":102500,"h":102523.7,"l":102505.2,"c":102523.7,"v":135900,"usd":1.32576126}
{"ts":1747095900000,"o":102523.7,"h":102529.1,"l":102505.2,"c":102519.2,"v":23100,"usd":0.22533243}
{"ts":1747095960000,"o":102519.2,"h":102547,"l":102466.1,"c":102466.1,"v":129500,"usd":1.26325236}
{"ts":1747096020000,"o":102466.1,"h":102545.3,"l":102479.1,"c":102539.9,"v":133100,"usd":1.2982203}
{"ts":1747096080000,"o":102539.9,"h":102490,"l":102430.4,"c":102443.7,"v":260300,"usd":2.53984814}
{"ts":1747096140000,"o":102443.7,"h":102431.3,"l":102375.9,"c":102430,"v":183300,"usd":1.79001434}
{"ts":1747096200000,"o":102430,"h":102487.2,"l":102426.4,"c":102487.2,"v":40700,"usd":0.39724237}
{"ts":1747096260000,"o":102487.2,"h":102494.9,"l":102490.1,"c":102494.8,"v":88600,"usd":0.8644348}
{"ts":1747096320000,"o":102494.8,"h":102494.8,"l":102364.7,"c":102364.7,"v":379700,"usd":3.70638069}
{"ts":1747096380000,"o":102364.7,"h":102430.7,"l":102365.6,"c":102430.7,"v":97800,"usd":0.95508233}
{"ts":1747096440000,"o":102430.7,"h":102494.9,"l":102430.8,"c":102480.7,"v":57500,"usd":0.56112954}
{"ts":1747096500000,"o":102480.7,"h":102519.7,"l":102440.5,"c":102440.5,"v":197100,"usd":1.92312025}
{"ts":1747096560000,"o":102440.5,"h":102460.8,"l":102408.6,"c":102460.8,"v":50500,"usd":0.49302529}
{"ts":1747096620000,"o":102460.8,"h":102455.1,"l":102400.1,"c":102409.6,"v":10100,"usd":0.09860372}
{"ts":1747096680000,"o":102409.6,"h":102400,"l":102354.8,"c":102359.4,"v":134700,"usd":1.31589778}
{"ts":1747096740000,"o":102359.4,"h":102354.1,"l":102329.5,"c":102343.9,"v":107700,"usd":1.05236898}
{"ts":1747096800000,"o":102343.9,"h":102419.3,"l":102344.7,"c":102419.3,"v":157800,"usd":1.54152162}
{"ts":1747096860000,"o":102419.3,"h":102418.8,"l":102360.1,"c":102389.3,"v":36100,"usd":0.35261566}
{"ts":1747096920000,"o":102389.3,"h":102420,"l":102380.4,"c":102380.4,"v":10400,"usd":0.10157294}
{"ts":1747096980000,"o":102380.4,"h":102410,"l":102378.2,"c":102410,"v":219500,"usd":2.14389985}
{"ts":1747097040000,"o":102410,"h":102427.4,"l":102331.6,"c":102346.3,"v":134400,"usd":1.31280811}
{"ts":1747097100000,"o":102346.3,"h":102344.7,"l":102190.1,"c":102209.5,"v":1044700,"usd":10.21528479}
{"ts":1747097160000,"o":102209.5,"h":102239.9,"l":102190.2,"c":102202.7,"v":300100,"usd":2.93594146}
{"ts":1747097220000,"o":102202.7,"h":102230,"l":102161.4,"c":102230,"v":421700,"usd":4.12659024}
{"ts":1747097280000,"o":102230,"h":102323.4,"l":102233.4,"c":102305.2,"v":78700,"usd":0.76935687}
{"ts":1747097340000,"o":102305.2,"h":102389.9,"l":102320.6,"c":102389.9,"v":107100,"usd":1.04619901}
{"ts":1747097400000,"o":102389.9,"h":102399.1,"l":102340.1,"c":102372.8,"v":58000,"usd":0.56660771}
{"ts":1747097460000,"o":102372.8,"h":102389.9,"l":102354.8,"c":102354.8,"v":118700,"usd":1.159323}
{"ts":1747097520000,"o":102354.8,"h":102354.8,"l":102303.2,"c":102316.2,"v":30400,"usd":0.2970425}
{"ts":1747097580000,"o":102316.2,"h":102309.5,"l":102251.1,"c":102253.7,"v":35500,"usd":0.34706905}
{"ts":1747097640000,"o":102253.7,"h":102275.2,"l":102106.6,"c":102177.5,"v":642000,"usd":6.28283362}
{"ts":1747097700000,"o":102177.5,"h":102289.9,"l":102172.2,"c":102278.4,"v":82000,"usd":0.80203861}
{"ts":1747097760000,"o":102278.4,"h":102290,"l":102252.1,"c":102289.1,"v":53600,"usd":0.52409427}
{"ts":1747097820000,"o":102289.1,"h":102289.9,"l":102250,"c":102289.9,"v":8800,"usd":0.08603299}
{"ts":1747097880000,"o":102289.9,"h":102290.3,"l":102212.1,"c":102231.8,"v":65600,"usd":0.64159881}
{"ts":1747097940000,"o":102231.8,"h":102259.9,"l":102240,"c":102259.9,"v":111900,"usd":1.09427967}
{"ts":1747098000000,"o":102259.9,"h":102240,"l":102210.8,"c":102222.8,"v":73900,"usd":0.72287497}
{"ts":1747098060000,"o":102222.8,"h":102340.3,"l":102239.5,"c":102340.3,"v":165400,"usd":1.61727927}
{"ts":1747098120000,"o":102340.3,"h":102372.6,"l":102324.9,"c":102339.5,"v":180100,"usd":1.75961303}
{"ts":1747098180000,"o":102339.5,"h":102425.9,"l":102352.7,"c":102400,"v":68200,"usd":0.66599912}
{"ts":1747098240000,"o":102400,"h":102475.4,"l":102423.9,"c":102475.4,"v":52000,"usd":0.50754687}
{"ts":1747098300000,"o":102475.4,"h":102547.1,"l":102460.1,"c":102547.1,"v":296800,"usd":2.89532518}
{"ts":1747098360000,"o":102547.1,"h":102600,"l":102490,"c":102490,"v":212300,"usd":2.06979458}
{"ts":1747098420000,"o":102490,"h":102508.4,"l":102474,"c":102474,"v":106400,"usd":1.03812908}
{"ts":1747098480000,"o":102474,"h":102464.1,"l":102407,"c":102420,"v":219900,"usd":2.14698539}
{"ts":1747098540000,"o":102420,"h":102479.3,"l":102420.1,"c":102430,"v":267500,"usd":2.611185}
{"ts":1747098600000,"o":102430,"h":102420,"l":102392,"c":102392,"v":172300,"usd":1.68239236}
{"ts":1747098660000,"o":102392,"h":102390,"l":102300.1,"c":102320,"v":68300,"usd":0.66738062}
{"ts":1747098720000,"o":102320,"h":102312.9,"l":102202.9,"c":102299.1,"v":312700,"usd":3.05822725}
{"ts":1747098780000,"o":102299.1,"h":102500.2,"l":102299.1,"c":102500.2,"v":279100,"usd":2.72521127}
{"ts":1747098840000,"o":102500.2,"h":102542.5,"l":102475.7,"c":102526.2,"v":104800,"usd":1.02222881}
{"ts":1747098900000,"o":102526.2,"h":102542.5,"l":102503.5,"c":102503.5,"v":23800,"usd":0.23217172}
{"ts":1747098960000,"o":102503.5,"h":102615.8,"l":102503.5,"c":102610.4,"v":414800,"usd":4.04409918}
{"ts":1747099020000,"o":102610.4,"h":102610,"l":102518.1,"c":102545.5,"v":55600,"usd":0.54206095}
{"ts":1747099080000,"o":102545.5,"h":102589.3,"l":102460,"c":102460,"v":47600,"usd":0.46437522}
{"ts":1747099140000,"o":102460,"h":102545.6,"l":102432.8,"c":102530.4,"v":369200,"usd":3.60263444}
{"ts":1747099200000,"o":102530.4,"h":102600,"l":102544.6,"c":102568.3,"v":64800,"usd":0.6316903}
{"ts":1747099260000,"o":102568.3,"h":102675.1,"l":102560,"c":102560,"v":707600,"usd":6.89605673}
{"ts":1747099320000,"o":102560,"h":102549.2,"l":102490.1,"c":102520,"v":173900,"usd":1.69659765}
{"ts":1747099380000,"o":102520,"h":102610,"l":102530,"c":102610,"v":87000,"usd":0.84807264}
{"ts":1747099440000,"o":102610,"h":102669.2,"l":102616.2,"c":102669.2,"v":126900,"usd":1.23631298}
{"ts":1747099500000,"o":102669.2,"h":102671,"l":102638,"c":102671,"v":32100,"usd":0.31268111}
{"ts":1747099560000,"o":102671,"h":102674.9,"l":102637.6,"c":102637.8,"v":403700,"usd":3.93197898}
{"ts":1747099620000,"o":102637.8,"h":102640.1,"l":102602.5,"c":102602.5,"v":39700,"usd":0.38687287}
{"ts":1747099680000,"o":102602.5,"h":102616.6,"l":102530.2,"c":102553.3,"v":140400,"usd":1.36899076}
{"ts":1747099740000,"o":102553.3,"h":102533.5,"l":102502.3,"c":102516,"v":26800,"usd":0.26141394}
{"ts":1747099800000,"o":102516,"h":102527.6,"l":102449.4,"c":102449.4,"v":142500,"usd":1.39066575}
{"ts":1747099860000,"o":102449.4,"h":102442.4,"l":102280.1,"c":102352,"v":340100,"usd":3.32301207}
{"ts":1747099920000,"o":102352,"h":102404,"l":102319.6,"c":102330,"v":142600,"usd":1.39285553}
{"ts":1747099980000,"o":102330,"h":102414.5,"l":102337.5,"c":102400,"v":158200,"usd":1.54549645}
{"ts":1747100040000,"o":102400,"h":102468.2,"l":102396.9,"c":102452.8,"v":35100,"usd":0.34266914}
{"ts":1747100100000,"o":102452.8,"h":102505.8,"l":102420,"c":102484.1,"v":27800,"usd":0.27125398}
{"ts":1747100160000,"o":102484.1,"h":102464,"l":102349.6,"c":102389.8,"v":138400,"usd":1.35089228}
{"ts":1747100220000,"o":102389.8,"h":102429.3,"l":102338.1,"c":102338.1,"v":95500,"usd":0.93284769}
{"ts":1747100280000,"o":102338.1,"h":102386.1,"l":102287.7,"c":102287.7,"v":318300,"usd":3.11042024}
{"ts":1747100340000,"o":102287.7,"h":102285,"l":102150.5,"c":102155.7,"v":336900,"usd":3.29634766}
{"ts":1747100400000,"o":102155.7,"h":102239.9,"l":102170,"c":102239.9,"v":67400,"usd":0.65937562}
{"ts":1747100460000,"o":102239.9,"h":102240,"l":102150.2,"c":102158.5,"v":73700,"usd":0.72137286}
{"ts":1747100520000,"o":102158.5,"h":102158.5,"l":101903,"c":102095.9,"v":3422800,"usd":33.55304221}
{"ts":1747100580000,"o":102095.9,"h":102199.9,"l":102028.6,"c":102056.3,"v":942000,"usd":9.22324028}
{"ts":1747100640000,"o":102056.3,"h":102177.1,"l":102070.1,"c":102155.5,"v":292300,"usd":2.86205508}
{"ts":1747100700000,"o":102155.5,"h":102216,"l":102127.6,"c":102216,"v":62100,"usd":0.60789379}
{"ts":1747100760000,"o":102216,"h":102289.8,"l":102207.8,"c":102230,"v":297300,"usd":2.90822321}
{"ts":1747100820000,"o":102230,"h":102236,"l":102160,"c":102236,"v":191100,"usd":1.87000078}
{"ts":1747100880000,"o":102236,"h":102290,"l":102228.4,"c":102280,"v":353400,"usd":3.45584635}
{"ts":1747100940000,"o":102280,"h":102335.1,"l":102278.8,"c":102312.6,"v":178700,"usd":1.74669758}
{"ts":1747101000000,"o":102312.6,"h":102360,"l":102329.1,"c":102360,"v":242200,"usd":2.36655719}
{"ts":1747101060000,"o":102360,"h":102419.8,"l":102365.4,"c":102403.1,"v":82600,"usd":0.80670953}
{"ts":1747101120000,"o":102403.1,"h":102404,"l":102365.5,"c":102380.5,"v":60500,"usd":0.59091296}
{"ts":1747101180000,"o":102380.5,"h":102425.9,"l":102373.5,"c":102410.8,"v":445000,"usd":4.34560735}
{"ts":1747101240000,"o":102410.8,"h":102459.4,"l":102426,"c":102451.5,"v":95000,"usd":0.92728624}
{"ts":1747101300000,"o":102451.5,"h":102464.6,"l":102417.1,"c":102464.6,"v":34300,"usd":0.33482273}
{"ts":1747101360000,"o":102464.6,"h":102469.9,"l":102450.5,"c":102450.5,"v":151500,"usd":1.4786937}
{"ts":1747101420000,"o":102450.5,"h":102440,"l":102420.1,"c":102420.1,"v":116100,"usd":1.13344129}
{"ts":1747101480000,"o":102420.1,"h":102442.9,"l":102400.1,"c":102426.9,"v":19400,"usd":0.18940996}
{"ts":1747101540000,"o":102426.9,"h":102435.8,"l":102409.8,"c":102435.8,"v":136300,"usd":1.33058964}
{"ts":1747101600000,"o":102435.8,"h":102425,"l":102347.2,"c":102381.2,"v":68000,"usd":0.66418696}
{"ts":1747101660000,"o":102381.2,"h":102411.6,"l":102367,"c":102411.6,"v":65900,"usd":0.64362387}
{"ts":1747101720000,"o":102411.6,"h":102433.5,"l":102340.1,"c":102350.1,"v":134100,"usd":1.31013544}
{"ts":1747101780000,"o":102350.1,"h":102465,"l":102340,"c":102340,"v":277000,"usd":2.70439987}
{"ts":1747101840000,"o":102340,"h":102348.7,"l":102300,"c":102304.3,"v":56500,"usd":0.55215456}
{"ts":1747101900000,"o":102304.3,"h":102375,"l":102301.8,"c":102343.8,"v":153700,"usd":1.50192234}
{"ts":1747101960000,"o":102343.8,"h":102371.6,"l":102282.4,"c":102348.3,"v":118000,"usd":1.15311511}
{"ts":1747102020000,"o":102348.3,"h":102344,"l":102181.7,"c":102184.5,"v":244700,"usd":2.39315931}
{"ts":1747102080000,"o":102184.5,"h":102204,"l":102164.4,"c":102178.1,"v":49700,"usd":0.48643431}
{"ts":1747102140000,"o":102178.1,"h":102244.2,"l":102154.3,"c":102244.2,"v":164100,"usd":1.60616083}
{"ts":1747102200000,"o":102244.2,"h":102681.7,"l":102220.1,"c":102489,"v":4173600,"usd":40.74764372}
{"ts":1747102260000,"o":102489,"h":102534.6,"l":102280.1,"c":102280.1,"v":474700,"usd":4.63612429}
{"ts":1747102320000,"o":102280.1,"h":102400,"l":102274.2,"c":102375.5,"v":241300,"usd":2.35742054}
{"ts":1747102380000,"o":102375.5,"h":102370,"l":102243.1,"c":102243.2,"v":137000,"usd":1.33951828}
{"ts":1747102440000,"o":102243.2,"h":102280,"l":102067.7,"c":102087.4,"v":927100,"usd":9.07413408}
{"ts":1747102500000,"o":102087.4,"h":102087.3,"l":102014.2,"c":102051.5,"v":623500,"usd":6.10970538}
{"ts":1747102560000,"o":102051.5,"h":102117.9,"l":102051.5,"c":102103.2,"v":261300,"usd":2.55946005}
{"ts":1747102620000,"o":102103.2,"h":102089.1,"l":101852.9,"c":101868.3,"v":1350000,"usd":13.24188794}
{"ts":1747102680000,"o":101868.3,"h":101959.8,"l":101880.5,"c":101946.3,"v":517700,"usd":5.07948156}
{"ts":1747102740000,"o":101946.3,"h":101946.2,"l":101799.9,"c":101876.8,"v":904200,"usd":8.87740801}
{"ts":1747102800000,"o":101876.8,"h":101919.5,"l":101717.7,"c":101764.5,"v":1589200,"usd":15.61698402}
{"ts":1747102860000,"o":101764.5,"h":101796,"l":101646.1,"c":101748.8,"v":1045600,"usd":10.28006749}
{"ts":1747102920000,"o":101748.8,"h":101878.9,"l":101750,"c":101878.9,"v":206000,"usd":2.02394222}
{"ts":1747102980000,"o":101878.9,"h":101923.4,"l":101848.5,"c":101923.4,"v":562700,"usd":5.52268164}
{"ts":1747103040000,"o":101923.4,"h":101952.4,"l":101895.4,"c":101932.6,"v":110600,"usd":1.08512478}
{"ts":1747103100000,"o":101932.6,"h":102021.1,"l":101940,"c":102008.2,"v":256000,"usd":2.50986195}
{"ts":1747103160000,"o":102008.2,"h":102168.6,"l":102003,"c":102168.6,"v":216600,"usd":2.12090149}
{"ts":1747103220000,"o":102168.6,"h":102227.5,"l":102143.4,"c":102188.9,"v":369500,"usd":3.61561783}
{"ts":1747103280000,"o":102188.9,"h":102198.2,"l":102160.1,"c":102173.2,"v":82500,"usd":0.80738748}
{"ts":1747103340000,"o":102173.2,"h":102210,"l":102150.7,"c":102210,"v":142100,"usd":1.39093586}
{"ts":1747103400000,"o":102210,"h":102247.7,"l":102200.5,"c":102239.4,"v":147600,"usd":1.44376002}
{"ts":1747103460000,"o":102239.4,"h":102250.9,"l":102177.4,"c":102177.4,"v":257800,"usd":2.52177196}
{"ts":1747103520000,"o":102177.4,"h":102239.6,"l":102164.9,"c":102200,"v":133500,"usd":1.30641088}
{"ts":1747103580000,"o":102200,"h":102160,"l":102059.7,"c":102059.7,"v":258800,"usd":2.53435054}
{"ts":1747103640000,"o":102059.7,"h":102065.9,"l":102000.3,"c":102045.7,"v":275300,"usd":2.69865347}
{"ts":1747103700000,"o":102045.7,"h":102049.9,"l":101992,"c":102049.9,"v":25800,"usd":0.25294789}
{"ts":1747103760000,"o":102049.9,"h":102090.3,"l":101967.4,"c":101968,"v":636000,"usd":6.23361059}
{"ts":1747103820000,"o":101968,"h":102031.3,"l":101939.3,"c":101939.4,"v":38900,"usd":0.38151907}
{"ts":1747103880000,"o":101939.4,"h":102049.9,"l":101957.7,"c":102025.6,"v":414300,"usd":4.06256631}
{"ts":1747103940000,"o":102025.6,"h":102094.9,"l":102000,"c":102060,"v":395000,"usd":3.87022565}
{"ts":1747104000000,"o":102060,"h":102070,"l":101967.9,"c":101967.9,"v":117000,"usd":1.14709842}
{"ts":1747104060000,"o":101967.9,"h":101975.6,"l":101926.2,"c":101943.2,"v":335300,"usd":3.28880134}
{"ts":1747104120000,"o":101943.2,"h":101949.1,"l":101924.3,"c":101949.1,"v":86400,"usd":0.8476349}
{"ts":1747104180000,"o":101949.1,"h":101949.9,"l":101925.7,"c":101925.8,"v":42100,"usd":0.41301361}
{"ts":1747104240000,"o":101925.8,"h":101939.9,"l":101870.2,"c":101930,"v":182600,"usd":1.79149941}
{"ts":1747104300000,"o":101930,"h":101975.4,"l":101867,"c":101874.5,"v":266700,"usd":2.61640235}
{"ts":1747104360000,"o":101874.5,"h":101910,"l":101832.6,"c":101910,"v":82300,"usd":0.80786632}
{"ts":1747104420000,"o":101910,"h":101969.9,"l":101895.3,"c":101969.9,"v":233500,"usd":2.29074775}
{"ts":1747104480000,"o":101969.9,"h":101980.6,"l":101885,"c":101885,"v":332200,"usd":3.258378}
{"ts":1747104540000,"o":101885,"h":101880.5,"l":101800.5,"c":101800.5,"v":360300,"usd":3.53868804}
{"ts":1747104600000,"o":101800.5,"h":101849.8,"l":101800,"c":101849.8,"v":56200,"usd":0.55196406}
{"ts":1747104660000,"o":101849.8,"h":101855.7,"l":101772.4,"c":101772.4,"v":3582600,"usd":35.20100082}
{"ts":1747104720000,"o":101772.4,"h":101799.9,"l":101750.1,"c":101780,"v":455600,"usd":4.47663902}
{"ts":1747104780000,"o":101780,"h":101886.1,"l":101763.4,"c":101886.1,"v":193700,"usd":1.90260372}
{"ts":1747104840000,"o":101886.1,"h":101939.1,"l":101877.1,"c":101934.8,"v":224400,"usd":2.20226068}
{"ts":1747104900000,"o":101934.8,"h":101939.9,"l":101903.7,"c":101915.2,"v":82100,"usd":0.80548144}
{"ts":1747104960000,"o":101915.2,"h":101939.9,"l":101904.5,"c":101927.7,"v":262200,"usd":2.57263093}
{"ts":1747105020000,"o":101927.7,"h":101949.3,"l":101921.4,"c":101932.6,"v":197700,"usd":1.93954345}
{"ts":1747105080000,"o":101932.6,"h":102015.6,"l":101925.8,"c":102002.5,"v":206600,"usd":2.02608048}
{"ts":1747105140000,"o":102002.5,"h":102012.7,"l":101993,"c":101993.1,"v":192700,"usd":1.88922016}
{"ts":1747105200000,"o":101993.1,"h":102031.1,"l":101991,"c":102020,"v":156800,"usd":1.53716101}
{"ts":1747105260000,"o":102020,"h":102048,"l":102016.8,"c":102030.3,"v":44600,"usd":0.43706754}
{"ts":1747105320000,"o":102030.3,"h":102026.1,"l":101960.1,"c":102021.6,"v":96500,"usd":0.946076}
{"ts":1747105380000,"o":102021.6,"h":102034.8,"l":101909.6,"c":101909.6,"v":170700,"usd":1.67354741}
{"ts":1747105440000,"o":101909.6,"h":101920,"l":101864.5,"c":101903.7,"v":372900,"usd":3.66024143}
{"ts":1747105500000,"o":101903.7,"h":101891.1,"l":101842.3,"c":101849.3,"v":171600,"usd":1.68474728}
{"ts":1747105560000,"o":101849.3,"h":101893.3,"l":101843.5,"c":101893.3,"v":36200,"usd":0.35537441}
{"ts":1747105620000,"o":101893.3,"h":101893.2,"l":101843.4,"c":101875.5,"v":194500,"usd":1.90937647}
{"ts":1747105680000,"o":101875.5,"h":101847.5,"l":101825,"c":101825,"v":147600,"usd":1.44924692}
{"ts":1747105740000,"o":101825,"h":101929.6,"l":101800.1,"c":101929.6,"v":391300,"usd":3.84151012}
{"ts":1747105800000,"o":101929.6,"h":101924.3,"l":101868.9,"c":101900.9,"v":43700,"usd":0.4288914}
{"ts":1747105860000,"o":101900.9,"h":102000,"l":101900.9,"c":102000,"v":138700,"usd":1.36064094}
{"ts":1747105920000,"o":102000,"h":102039.9,"l":102005.1,"c":102030,"v":226000,"usd":2.2153682}
{"ts":1747105980000,"o":102030,"h":102100,"l":102039.9,"c":102086.6,"v":114900,"usd":1.12552489}
{"ts":1747106040000,"o":102086.6,"h":102084.6,"l":102055.4,"c":102055.4,"v":168800,"usd":1.65360338}
{"ts":1747106100000,"o":102055.4,"h":102045.4,"l":101998,"c":101998,"v":68600,"usd":0.67237993}
{"ts":1747106160000,"o":101998,"h":101995.5,"l":101960.8,"c":101980,"v":6100,"usd":0.05982042}
{"ts":1747106220000,"o":101980,"h":102018.5,"l":101989.7,"c":101989.8,"v":141000,"usd":1.38217422}
{"ts":1747106280000,"o":101989.8,"h":101989.7,"l":101948.7,"c":101948.7,"v":40700,"usd":0.39908201}
{"ts":1747106340000,"o":101948.7,"h":101940,"l":101894.2,"c":101894.2,"v":12400,"usd":0.12168546}
{"ts":1747106400000,"o":101894.2,"h":101894.1,"l":101861.1,"c":101874.9,"v":134800,"usd":1.32333328}
{"ts":1747106460000,"o":101874.9,"h":101915.9,"l":101861.1,"c":101911.2,"v":61000,"usd":0.59862165}
{"ts":1747106520000,"o":101911.2,"h":101913.8,"l":101825.5,"c":101825.5,"v":185100,"usd":1.81725354}
{"ts":1747106580000,"o":101825.5,"h":101831.7,"l":101812,"c":101830.7,"v":13800,"usd":0.13553526}
{"ts":1747106640000,"o":101830.7,"h":101811.3,"l":101776,"c":101776,"v":179600,"usd":1.76429614}
{"ts":1747106700000,"o":101776,"h":101774.6,"l":101760.9,"c":101760.9,"v":103300,"usd":1.01507506}
{"ts":1747106760000,"o":101760.9,"h":101779.8,"l":101766.7,"c":101771.3,"v":86200,"usd":0.84697931}
{"ts":1747106820000,"o":101771.3,"h":101809.9,"l":101771.4,"c":101798.1,"v":18400,"usd":0.18073601}
{"ts":1747106880000,"o":101798.1,"h":101797.7,"l":101668.7,"c":101673.8,"v":486100,"usd":4.77797026}
{"ts":1747106940000,"o":101673.8,"h":101680.7,"l":101464.4,"c":101520,"v":1389900,"usd":13.68654082}
{"ts":1747107000000,"o":101520,"h":101570,"l":101527.2,"c":101555.7,"v":312300,"usd":3.07514566}
{"ts":1747107060000,"o":101555.7,"h":101566.2,"l":101400,"c":101445.1,"v":492300,"usd":4.85023807}
{"ts":1747107120000,"o":101445.1,"h":101592.3,"l":101454.5,"c":101530.4,"v":294600,"usd":2.90101761}
{"ts":1747107180000,"o":101530.4,"h":101550.3,"l":101484.6,"c":101520,"v":36200,"usd":0.35656639}
{"ts":1747107240000,"o":101520,"h":101616.1,"l":101510,"c":101595,"v":286700,"usd":2.82238655}
{"ts":1747107300000,"o":101595,"h":101610.4,"l":101580,"c":101580,"v":123500,"usd":1.2157767}
{"ts":1747107360000,"o":101580,"h":101619.9,"l":101570.1,"c":101612.5,"v":124200,"usd":1.22264388}
{"ts":1747107420000,"o":101612.5,"h":101619.9,"l":101540,"c":101559.6,"v":118800,"usd":1.16945457}
{"ts":1747107480000,"o":101559.6,"h":101589.9,"l":101560,"c":101575.3,"v":8900,"usd":0.08761836}
{"ts":1747107540000,"o":101575.3,"h":101570,"l":101500.3,"c":101500.3,"v":35000,"usd":0.34472623}
{"ts":1747107600000,"o":101500.3,"h":101639.9,"l":101500.5,"c":101631.5,"v":434400,"usd":4.27725235}
{"ts":1747107660000,"o":101631.5,"h":101706,"l":101624.1,"c":101706,"v":56000,"usd":0.55068641}
{"ts":1747107720000,"o":101706,"h":101748.9,"l":101706.4,"c":101748.9,"v":186000,"usd":1.82826862}
{"ts":1747107780000,"o":101748.9,"h":101757.5,"l":101700.1,"c":101727.4,"v":207100,"usd":2.03550315}
{"ts":1747107840000,"o":101727.4,"h":101727.9,"l":101708.7,"c":101708.7,"v":40500,"usd":0.39814512}
{"ts":1747107900000,"o":101708.7,"h":101809.9,"l":101700.4,"c":101801,"v":195900,"usd":1.9249847}
{"ts":1747107960000,"o":101801,"h":101797.4,"l":101701,"c":101721.1,"v":150900,"usd":1.48302756}
{"ts":1747108020000,"o":101721.1,"h":101799.9,"l":101720,"c":101720,"v":129300,"usd":1.2701845}
{"ts":1747108080000,"o":101720,"h":101749.2,"l":101700,"c":101711.8,"v":230000,"usd":2.26141942}
{"ts":1747108140000,"o":101711.8,"h":101726.7,"l":101692.9,"c":101715.9,"v":179300,"usd":1.76277725}
{"ts":1747108200000,"o":101715.9,"h":101780,"l":101719.4,"c":101719.4,"v":15800,"usd":0.15527875}
{"ts":1747108260000,"o":101719.4,"h":101712.9,"l":101590.1,"c":101596.8,"v":296800,"usd":2.92048062}
{"ts":1747108320000,"o":101596.8,"h":101628,"l":101590.1,"c":101601.2,"v":227700,"usd":2.24110838}
{"ts":1747108380000,"o":101601.2,"h":101661.5,"l":101589.7,"c":101630.1,"v":117100,"usd":1.15255846}
{"ts":1747108440000,"o":101630.1,"h":101682,"l":101630.1,"c":101682,"v":38000,"usd":0.37377369}
{"ts":1747108500000,"o":101682,"h":101697.5,"l":101683,"c":101683,"v":45800,"usd":0.45036753}
{"ts":1747108560000,"o":101683,"h":101757.2,"l":101697.7,"c":101750,"v":30400,"usd":0.29884646}
{"ts":1747108620000,"o":101750,"h":101785,"l":101756.8,"c":101756.8,"v":222000,"usd":2.18151258}
{"ts":1747108680000,"o":101756.8,"h":101745.5,"l":101735,"c":101735,"v":29300,"usd":0.28798264}
{"ts":1747108740000,"o":101735,"h":101739.4,"l":101706.1,"c":101706.1,"v":14400,"usd":0.14157161}
{"ts":1747108800000,"o":101706.1,"h":101692.9,"l":101682.4,"c":101682.4,"v":1700,"usd":0.01671763}
{"ts":1747108860000,"o":101682.4,"h":101693.6,"l":101573.9,"c":101693.6,"v":105100,"usd":1.03429033}
{"ts":1747108920000,"o":101693.6,"h":101750.9,"l":101671.5,"c":101681.8,"v":226900,"usd":2.23077389}
{"ts":1747108980000,"o":101681.8,"h":101717.4,"l":101671,"c":101706.4,"v":71400,"usd":0.70212438}
{"ts":1747109040000,"o":101706.4,"h":101740,"l":101660.1,"c":101740,"v":66200,"usd":0.6509547}
{"ts":1747109100000,"o":101740,"h":101763.9,"l":101728.5,"c":101732.6,"v":225800,"usd":2.21917147}
{"ts":1747109160000,"o":101732.6,"h":101759.9,"l":101700,"c":101700,"v":261800,"usd":2.57304976}
{"ts":1747109220000,"o":101700,"h":101813.4,"l":101703.6,"c":101813.3,"v":100500,"usd":0.98736374}
{"ts":1747109280000,"o":101813.3,"h":101846.3,"l":101800.3,"c":101846.3,"v":80000,"usd":0.78567843}
{"ts":1747109340000,"o":101846.3,"h":101841.4,"l":101804.5,"c":101828.3,"v":40000,"usd":0.39280033}
{"ts":1747109400000,"o":101828.3,"h":101846,"l":101810.7,"c":101846,"v":232100,"usd":2.27966272}
{"ts":1747109460000,"o":101846,"h":101877.7,"l":101846,"c":101859.9,"v":73900,"usd":0.72551689}
{"ts":1747109520000,"o":101859.9,"h":101856.9,"l":101839.5,"c":101839.5,"v":173600,"usd":1.70461952}
{"ts":1747109580000,"o":101839.5,"h":101869.1,"l":101808.5,"c":101833,"v":800500,"usd":7.8599186}
{"ts":1747109640000,"o":101833,"h":101894.5,"l":101835.8,"c":101894.5,"v":168600,"usd":1.65487546}
{"ts":1747109700000,"o":101894.5,"h":101905.7,"l":101878.4,"c":101878.4,"v":187700,"usd":1.84206612}
{"ts":1747109760000,"o":101878.4,"h":101899.9,"l":101860,"c":101860,"v":57700,"usd":0.56627114}
{"ts":1747109820000,"o":101860,"h":101949.9,"l":101858.7,"c":101932.7,"v":111500,"usd":1.09404726}
{"ts":1747109880000,"o":101932.7,"h":101982.2,"l":101907.8,"c":101962.7,"v":1280700,"usd":12.56329195}
{"ts":1747109940000,"o":101962.7,"h":102019.6,"l":101920,"c":102003.9,"v":911800,"usd":8.94095202}
{"ts":1747110000000,"o":102003.9,"h":102109.9,"l":102010,"c":102109.9,"v":320500,"usd":3.13991263}
{"ts":1747110060000,"o":102109.9,"h":102184.6,"l":102109.9,"c":102184.6,"v":326800,"usd":3.1995134}
{"ts":1747110120000,"o":102184.6,"h":102209.9,"l":102184.6,"c":102195.5,"v":117700,"usd":1.15165404}
{"ts":1747110180000,"o":102195.5,"h":102239.9,"l":102193.8,"c":102239.9,"v":477800,"usd":4.67435253}
{"ts":1747110240000,"o":102239.9,"h":102234.5,"l":102196.3,"c":102196.3,"v":45400,"usd":0.44416607}
{"ts":1747110300000,"o":102196.3,"h":102210.6,"l":102196.3,"c":102196.3,"v":156200,"usd":1.52838421}
{"ts":1747110360000,"o":102196.3,"h":102239.7,"l":102214.7,"c":102239.6,"v":97300,"usd":0.95173589}
{"ts":1747110420000,"o":102239.6,"h":102239.6,"l":102210.9,"c":102210.9,"v":127000,"usd":1.24228424}
{"ts":1747110480000,"o":102210.9,"h":102329.9,"l":102205.7,"c":102329.9,"v":428900,"usd":4.19377543}
{"ts":1747110540000,"o":102329.9,"h":102346.7,"l":102311.4,"c":102333.2,"v":190400,"usd":1.86046954}
{"ts":1747110600000,"o":102333.2,"h":102344.7,"l":102330,"c":102332,"v":29600,"usd":0.28925016}
{"ts":1747110660000,"o":102332,"h":102409.9,"l":102332.1,"c":102383.5,"v":391500,"usd":3.82432186}
{"ts":1747110720000,"o":102383.5,"h":102450,"l":102383.6,"c":102427.6,"v":336000,"usd":3.28046683}
{"ts":1747110780000,"o":102427.6,"h":102430,"l":102397.1,"c":102430,"v":175900,"usd":1.71756924}
{"ts":1747110840000,"o":102430,"h":102497.7,"l":102440,"c":102497.7,"v":357700,"usd":3.49037305}
{"ts":1747110900000,"o":102497.7,"h":102500,"l":102496.5,"c":102500,"v":127600,"usd":1.24490226}
{"ts":1747110960000,"o":102500,"h":102507,"l":102414.1,"c":102473.7,"v":597700,"usd":5.83358788}
{"ts":1747111020000,"o":102473.7,"h":102454.3,"l":102414,"c":102414.2,"v":134900,"usd":1.31681204}
{"ts":1747111080000,"o":102414.2,"h":102506.8,"l":102439.2,"c":102491.3,"v":359900,"usd":3.51169094}
{"ts":1747111140000,"o":102491.3,"h":102500,"l":102471.5,"c":102500,"v":253200,"usd":2.47069078}
{"ts":1747111200000,"o":102500,"h":102593.7,"l":102506.7,"c":102593.6,"v":465900,"usd":4.54367098}
{"ts":1747111260000,"o":102593.6,"h":102614.5,"l":102510.2,"c":102510.5,"v":306600,"usd":2.98984849}
{"ts":1747111320000,"o":102510.5,"h":102510.4,"l":102459.9,"c":102459.9,"v":67600,"usd":0.65955908}
{"ts":1747111380000,"o":102459.9,"h":102487.4,"l":102440,"c":102480.7,"v":134900,"usd":1.3165596}
{"ts":1747111440000,"o":102480.7,"h":102517.8,"l":102484.3,"c":102517.8,"v":38100,"usd":0.37167227}
{"ts":1747111500000,"o":102517.8,"h":102518,"l":102490.3,"c":102518,"v":141500,"usd":1.38056603}
{"ts":1747111560000,"o":102518,"h":102639.9,"l":102520,"c":102626.1,"v":516000,"usd":5.02862712}
{"ts":1747111620000,"o":102626.1,"h":102663.5,"l":102602.5,"c":102602.5,"v":196200,"usd":1.91167544}
{"ts":1747111680000,"o":102602.5,"h":102648.2,"l":102600.1,"c":102600.2,"v":259900,"usd":2.5327348}
{"ts":1747111740000,"o":102600.2,"h":102649.8,"l":102600,"c":102634.3,"v":132000,"usd":1.2864172}
{"ts":1747111800000,"o":102634.3,"h":102603.1,"l":102574.9,"c":102574.9,"v":117800,"usd":1.1481547}
{"ts":1747111860000,"o":102574.9,"h":102610,"l":102580,"c":102580,"v":32200,"usd":0.31385167}
{"ts":1747111920000,"o":102580,"h":102588.1,"l":102569.9,"c":102569.9,"v":141300,"usd":1.37755599}
{"ts":1747111980000,"o":102569.9,"h":102632.9,"l":102570,"c":102617.6,"v":168200,"usd":1.639372}
{"ts":1747112040000,"o":102617.6,"h":102694.3,"l":102623.3,"c":102628.4,"v":173000,"usd":1.68520427}
{"ts":1747112100000,"o":102628.4,"h":102628.4,"l":102606.6,"c":102606.6,"v":99700,"usd":0.97154635}
{"ts":1747112160000,"o":102606.6,"h":102649.1,"l":102592.8,"c":102649.1,"v":258400,"usd":2.51772677}
{"ts":1747112220000,"o":102649.1,"h":102689,"l":102645.9,"c":102672.4,"v":447400,"usd":4.35764538}
{"ts":1747112280000,"o":102672.4,"h":102689.9,"l":102669.6,"c":102669.6,"v":93000,"usd":0.90573372}
{"ts":1747112340000,"o":102669.6,"h":102688.3,"l":102669.6,"c":102683.8,"v":69900,"usd":0.68073788}
{"ts":1747112400000,"o":102683.8,"h":102714.2,"l":102673.3,"c":102693.7,"v":432500,"usd":4.21158948}
{"ts":1747112460000,"o":102693.7,"h":102693.7,"l":102621.1,"c":102635.6,"v":324800,"usd":3.1641736}
{"ts":1747112520000,"o":102635.6,"h":102649,"l":102600.9,"c":102600.9,"v":136000,"usd":1.32523304}
{"ts":1747112580000,"o":102600.9,"h":102629.9,"l":102584.2,"c":102584.3,"v":204900,"usd":1.99683266}
{"ts":1747112640000,"o":102584.3,"h":102637.4,"l":102597.3,"c":102610.6,"v":224500,"usd":2.1877292}
{"ts":1747112700000,"o":102610.6,"h":102619.9,"l":102598.1,"c":102609.6,"v":120000,"usd":1.16950679}
{"ts":1747112760000,"o":102609.6,"h":102648.2,"l":102581.1,"c":102581.1,"v":177100,"usd":1.72538534}
{"ts":1747112820000,"o":102581.1,"h":102624.2,"l":102573.7,"c":102600.1,"v":111000,"usd":1.08194352}
{"ts":1747112880000,"o":102600.1,"h":102600,"l":102542,"c":102542,"v":622100,"usd":6.06510228}
{"ts":1747112940000,"o":102542,"h":102579.9,"l":102550.3,"c":102570.1,"v":332900,"usd":3.24570512}
{"ts":1747113000000,"o":102570.1,"h":102562.6,"l":102542,"c":102562.6,"v":384800,"usd":3.75223071}
{"ts":1747113060000,"o":102562.6,"h":102640,"l":102547.2,"c":102640,"v":87000,"usd":0.84803278}
{"ts":1747113120000,"o":102640,"h":102657,"l":102640,"c":102657,"v":200000,"usd":1.94835782}
{"ts":1747113180000,"o":102657,"h":102657,"l":102620,"c":102641.4,"v":220800,"usd":2.1512915}
{"ts":1747113240000,"o":102641.4,"h":102657.1,"l":102628.5,"c":102637.1,"v":116400,"usd":1.13394862}
{"ts":1747113300000,"o":102637.1,"h":102609.3,"l":102601.1,"c":102609.3,"v":27000,"usd":0.2631515}
{"ts":1747113360000,"o":102609.3,"h":102630.9,"l":102573.4,"c":102573.4,"v":883200,"usd":8.60865595}
{"ts":1747113420000,"o":102573.4,"h":102600,"l":102565.1,"c":102600,"v":116600,"usd":1.13670162}
{"ts":1747113480000,"o":102600,"h":102615.4,"l":102580,"c":102580,"v":167300,"usd":1.63057996}
{"ts":1747113540000,"o":102580,"h":102573.2,"l":102564.2,"c":102570.4,"v":172600,"usd":1.68275464}
{"ts":1747113600000,"o":102570.4,"h":102575.5,"l":102560,"c":102560,"v":25200,"usd":0.2456829}
{"ts":1747113660000,"o":102560,"h":102560.1,"l":102519.1,"c":102519.1,"v":120100,"usd":1.1713317}
{"ts":1747113720000,"o":102519.1,"h":102544.9,"l":102519.1,"c":102529,"v":174000,"usd":1.69694615}
{"ts":1747113780000,"o":102529,"h":102565.6,"l":102530,"c":102565.6,"v":204400,"usd":1.9931684}
{"ts":1747113840000,"o":102565.6,"h":102564.7,"l":102564.7,"c":102564.7,"v":11800,"usd":0.11504882}
{"ts":1747113900000,"o":102564.7,"h":102595.2,"l":102570,"c":102591,"v":45600,"usd":0.44448295}
{"ts":1747113960000,"o":102591,"h":102589.5,"l":102560,"c":102560,"v":59400,"usd":0.57910813}
{"ts":1747114020000,"o":102560,"h":102553.3,"l":102540,"c":102540,"v":26500,"usd":0.25841783}
{"ts":1747114080000,"o":102540,"h":102535.6,"l":102510.4,"c":102510.4,"v":215100,"usd":2.09818896}
{"ts":1747114140000,"o":102510.4,"h":102534.2,"l":102500,"c":102515.9,"v":281500,"usd":2.74600243}
{"ts":1747114200000,"o":102515.9,"h":102515.8,"l":102515.8,"c":102515.8,"v":100,"usd":0.00097546}
{"ts":1747114260000,"o":102515.8,"h":102535.6,"l":102500,"c":102500,"v":69000,"usd":0.67311763}
{"ts":1747114320000,"o":102500,"h":102500,"l":102400,"c":102400,"v":139600,"usd":1.36285215}
{"ts":1747114380000,"o":102400,"h":102409.4,"l":102400.1,"c":102409.4,"v":143600,"usd":1.40223405}
{"ts":1747114440000,"o":102409.4,"h":102400,"l":102363.7,"c":102363.7,"v":111500,"usd":1.08917166}
{"ts":1747114500000,"o":102363.7,"h":102363.7,"l":102308.5,"c":102308.5,"v":115800,"usd":1.13141978}
{"ts":1747114560000,"o":102308.5,"h":102320.1,"l":102302.2,"c":102302.2,"v":44700,"usd":0.4369118}
{"ts":1747114620000,"o":102302.2,"h":102306.6,"l":102300.4,"c":102306.6,"v":261500,"usd":2.55616469}
{"ts":1747114680000,"o":102306.6,"h":102306.7,"l":102306.6,"c":102306.6,"v":15500,"usd":0.15150475}
{"ts":1747114740000,"o":102306.6,"h":102329.9,"l":102300.4,"c":102307.6,"v":129900,"usd":1.26962004}
{"ts":1747114800000,"o":102307.6,"h":102339.9,"l":102300.6,"c":102305.1,"v":92800,"usd":0.90690776}
{"ts":1747114860000,"o":102305.1,"h":102350,"l":102300.7,"c":102350,"v":1361500,"usd":13.30419503}
{"ts":1747114920000,"o":102350,"h":102350.1,"l":102302,"c":102344.4,"v":13357800,"usd":130.51500652}
{"ts":1747114980000,"o":102344.4,"h":102326,"l":102313.5,"c":102315.9,"v":58800,"usd":0.574696}
{"ts":1747115040000,"o":102315.9,"h":102318.4,"l":102246.8,"c":102246.8,"v":610800,"usd":5.97205319}
{"ts":1747115100000,"o":102246.8,"h":102266.6,"l":102246.8,"c":102266.2,"v":153400,"usd":1.50021524}
{"ts":1747115160000,"o":102266.2,"h":102294.9,"l":102260,"c":102285,"v":263600,"usd":2.57716559}
{"ts":1747115220000,"o":102285,"h":102335.2,"l":102293.6,"c":102335.2,"v":183700,"usd":1.79561526}
{"ts":1747115280000,"o":102335.2,"h":102351.2,"l":102300,"c":102351.2,"v":200600,"usd":1.96045222}
{"ts":1747115340000,"o":102351.2,"h":102360,"l":102346.9,"c":102360,"v":46100,"usd":0.45039521}
{"ts":1747115400000,"o":102360,"h":102341.9,"l":102238.8,"c":102238.8,"v":494700,"usd":4.83700934}
{"ts":1747115460000,"o":102238.8,"h":102293.4,"l":102235.4,"c":102293.4,"v":63900,"usd":0.62485839}
{"ts":1747115520000,"o":102293.4,"h":102306,"l":102257.9,"c":102257.9,"v":71800,"usd":0.70190881}
{"ts":1747115580000,"o":102257.9,"h":102279.9,"l":102258,"c":102265.2,"v":129200,"usd":1.26346022}
{"ts":1747115640000,"o":102265.2,"h":102323.3,"l":102269.2,"c":102323.3,"v":152100,"usd":1.48715648}
{"ts":1747115700000,"o":102323.3,"h":102342.5,"l":102322.7,"c":102342.5,"v":12600,"usd":0.12312548}
{"ts":1747115760000,"o":102342.5,"h":102377.1,"l":102331.4,"c":102377.1,"v":252200,"usd":2.46394049}
{"ts":1747115820000,"o":102377.1,"h":102380.1,"l":102379,"c":102380.1,"v":36000,"usd":0.35163356}
{"ts":1747115880000,"o":102380.1,"h":102439.9,"l":102380.1,"c":102439.9,"v":209600,"usd":2.04684959}
{"ts":1747115940000,"o":102439.9,"h":102431.1,"l":102409.7,"c":102409.7,"v":14200,"usd":0.1386573}
{"ts":1747116000000,"o":102409.7,"h":102430.9,"l":102409.8,"c":102430.9,"v":14500,"usd":0.14158315}
{"ts":1747116060000,"o":102430.9,"h":102488.7,"l":102430.9,"c":102476.9,"v":974000,"usd":9.50735353}
{"ts":1747116120000,"o":102476.9,"h":102552.9,"l":102490,"c":102552.9,"v":192300,"usd":1.87558015}
{"ts":1747116180000,"o":102552.9,"h":102552.9,"l":102520.1,"c":102540.4,"v":140300,"usd":1.36824032}
{"ts":1747116240000,"o":102540.4,"h":102560.5,"l":102534.8,"c":102560.5,"v":179000,"usd":1.74562615}
{"ts":1747116300000,"o":102560.5,"h":102602.5,"l":102565.7,"c":102602.5,"v":163800,"usd":1.59679881}
{"ts":1747116360000,"o":102602.5,"h":102603.5,"l":102585,"c":102595.7,"v":126800,"usd":1.23592135}
{"ts":1747116420000,"o":102595.7,"h":102618.5,"l":102594.7,"c":102618.5,"v":48200,"usd":0.46977907}
{"ts":1747116480000,"o":102618.5,"h":102626.6,"l":102619.9,"c":102626.6,"v":1118700,"usd":10.90121649}
{"ts":1747116540000,"o":102626.6,"h":102630,"l":102626.7,"c":102629.9,"v":217400,"usd":2.11834874}
{"ts":1747116600000,"o":102629.9,"h":102629.9,"l":102560.8,"c":102569.6,"v":3502800,"usd":34.13696632}
{"ts":1747116660000,"o":102569.6,"h":102630.1,"l":102569.6,"c":102630.1,"v":1454200,"usd":14.17369796}
{"ts":1747116720000,"o":102630.1,"h":102663.1,"l":102611.5,"c":102611.5,"v":3108700,"usd":30.28152433}
{"ts":1747116780000,"o":102611.5,"h":102661.4,"l":102599,"c":102634.3,"v":472500,"usd":4.60400912}
{"ts":1747116840000,"o":102634.3,"h":102638.8,"l":102612,"c":102618.3,"v":448300,"usd":4.36848036}
{"ts":1747116900000,"o":102618.3,"h":102621.4,"l":102612.4,"c":102612.4,"v":86800,"usd":0.84589528}
{"ts":1747116960000,"o":102612.4,"h":102625.2,"l":102591.5,"c":102591.5,"v":183100,"usd":1.78437067}
{"ts":1747117020000,"o":102591.5,"h":102595.7,"l":102561.9,"c":102595.7,"v":303900,"usd":2.96276392}
{"ts":1747117080000,"o":102595.7,"h":102610.1,"l":102555.7,"c":102555.7,"v":245800,"usd":2.39588896}
{"ts":1747117140000,"o":102555.7,"h":102549.9,"l":102490.1,"c":102491.9,"v":275500,"usd":2.68757213}
{"ts":1747117200000,"o":102491.9,"h":102490,"l":102464.1,"c":102464.2,"v":125400,"usd":1.22358166}
{"ts":1747117260000,"o":102464.2,"h":102471.3,"l":102400,"c":102400,"v":285400,"usd":2.78599356}
{"ts":1747117320000,"o":102400,"h":102429.6,"l":102400.1,"c":102420,"v":319300,"usd":3.11758662}
{"ts":1747117380000,"o":102420,"h":102400,"l":102360,"c":102360.1,"v":45600,"usd":0.44541849}
{"ts":1747117440000,"o":102360.1,"h":102360,"l":102310.4,"c":102314.2,"v":204700,"usd":2.00008728}
{"ts":1747117500000,"o":102314.2,"h":102408.4,"l":102310.3,"c":102383.5,"v":449000,"usd":4.38671663}
{"ts":1747117560000,"o":102383.5,"h":102377.1,"l":102349.4,"c":102373.3,"v":281700,"usd":2.75192103}
{"ts":1747117620000,"o":102373.3,"h":102366,"l":102326.9,"c":102329.1,"v":54000,"usd":0.52768478}
{"ts":1747117680000,"o":102329.1,"h":102326.8,"l":102313.5,"c":102313.5,"v":116100,"usd":1.13460858}
{"ts":1747117740000,"o":102313.5,"h":102331.2,"l":102310.2,"c":102331.2,"v":172100,"usd":1.68190227}
{"ts":1747117800000,"o":102331.2,"h":102341.6,"l":102321.3,"c":102339.2,"v":299100,"usd":2.92271973}
{"ts":1747117860000,"o":102339.2,"h":102372,"l":102319.6,"c":102372,"v":195500,"usd":1.91031673}
{"ts":1747117920000,"o":102372,"h":102404.7,"l":102377.1,"c":102400,"v":180500,"usd":1.76299893}
{"ts":1747117980000,"o":102400,"h":102409.9,"l":102390.1,"c":102403.7,"v":174600,"usd":1.70518635}
{"ts":1747118040000,"o":102403.7,"h":102410,"l":102390.1,"c":102390.1,"v":34900,"usd":0.34078855}
{"ts":1747118100000,"o":102390.1,"h":102419.9,"l":102407.5,"c":102419.9,"v":24100,"usd":0.23532071}
{"ts":1747118160000,"o":102419.9,"h":102493.2,"l":102409.2,"c":102463.5,"v":345900,"usd":3.37660743}
{"ts":1747118220000,"o":102463.5,"h":102472.8,"l":102472.8,"c":102472.8,"v":12100,"usd":0.11808027}
{"ts":1747118280000,"o":102472.8,"h":102480,"l":102453.5,"c":102480,"v":153200,"usd":1.49527263}
{"ts":1747118340000,"o":102480,"h":102500,"l":102490,"c":102499.9,"v":92700,"usd":0.90444579}
{"ts":1747118400000,"o":102499.9,"h":102504.3,"l":102500,"c":102504.3,"v":142600,"usd":1.39121116}
{"ts":1747118460000,"o":102504.3,"h":102545.1,"l":102510,"c":102537.8,"v":152900,"usd":1.49119858}
{"ts":1747118520000,"o":102537.8,"h":102549.9,"l":102524.8,"c":102538.3,"v":29800,"usd":0.29063428}
{"ts":1747118580000,"o":102538.3,"h":102538.3,"l":102518.5,"c":102518.5,"v":175100,"usd":1.70774289}
{"ts":1747118640000,"o":102518.5,"h":102549.8,"l":102535.6,"c":102549.8,"v":22400,"usd":0.21844748}
{"ts":1747118700000,"o":102549.8,"h":102519,"l":102500.5,"c":102519,"v":143600,"usd":1.40072811}
{"ts":1747118760000,"o":102519,"h":102575.2,"l":102529.4,"c":102570.2,"v":431300,"usd":4.20565563}
{"ts":1747118820000,"o":102570.2,"h":102570,"l":102485.6,"c":102485.6,"v":222300,"usd":2.16868842}
{"ts":1747118880000,"o":102485.6,"h":102505.1,"l":102480.1,"c":102502.1,"v":24600,"usd":0.24001818}
{"ts":1747118940000,"o":102502.1,"h":102511.5,"l":102490.3,"c":102490.3,"v":12600,"usd":0.12292365}
{"ts":1747119000000,"o":102490.3,"h":102490.3,"l":102480,"c":102480,"v":103300,"usd":1.0078985}
{"ts":1747119060000,"o":102480,"h":102474,"l":102451.5,"c":102451.5,"v":2800,"usd":0.02732646}
{"ts":1747119120000,"o":102451.5,"h":102451.5,"l":102451.5,"c":102451.5,"v":0,"usd":0}
{"ts":1747119180000,"o":102451.5,"h":102440,"l":102429.6,"c":102429.6,"v":105900,"usd":1.03377699}
{"ts":1747119240000,"o":102429.6,"h":102428,"l":102411.7,"c":102411.7,"v":307600,"usd":3.00340371}
{"ts":1747119300000,"o":102411.7,"h":102418.2,"l":102418.2,"c":102418.2,"v":22500,"usd":0.21968775}
{"ts":1747119360000,"o":102418.2,"h":102485.2,"l":102430.9,"c":102485.2,"v":160700,"usd":1.56866286}
{"ts":1747119420000,"o":102485.2,"h":102521.4,"l":102487.7,"c":102521.4,"v":40300,"usd":0.39319719}
{"ts":1747119480000,"o":102521.4,"h":102539.3,"l":102506.7,"c":102506.7,"v":37300,"usd":0.36384117}
{"ts":1747119540000,"o":102506.7,"h":102506.7,"l":102506.7,"c":102506.7,"v":0,"usd":0}
{"ts":1747119600000,"o":102506.7,"h":102506.7,"l":102506.7,"c":102506.7,"v":0,"usd":0}
{"ts":1747119660000,"o":102506.7,"h":102540,"l":102508.6,"c":102540,"v":168500,"usd":1.64374325}
{"ts":1747119720000,"o":102540,"h":102599.3,"l":102550,"c":102599.3,"v":29500,"usd":0.28761465}
{"ts":1747119780000,"o":102599.3,"h":102579.9,"l":102560,"c":102560.1,"v":28900,"usd":0.28178637}
{"ts":1747119840000,"o":102560.1,"h":102590.4,"l":102566.3,"c":102590.4,"v":37700,"usd":0.3675358}
{"ts":1747119900000,"o":102590.4,"h":102654,"l":102583.4,"c":102654,"v":390300,"usd":3.80376444}
{"ts":1747119960000,"o":102654,"h":102669.9,"l":102650.7,"c":102665.1,"v":247100,"usd":2.40690707}
{"ts":1747120020000,"o":102665.1,"h":102670,"l":102652.8,"c":102670,"v":116300,"usd":1.13287976}
{"ts":1747120080000,"o":102670,"h":102701.4,"l":102671.7,"c":102701.4,"v":101300,"usd":0.9864356}
{"ts":1747120140000,"o":102701.4,"h":102712,"l":102700,"c":102700,"v":312700,"usd":3.04467599}
{"ts":1747120200000,"o":102700,"h":102700,"l":102670.2,"c":102670.3,"v":122800,"usd":1.19581031}
{"ts":1747120260000,"o":102670.3,"h":102690,"l":102684.3,"c":102690,"v":11800,"usd":0.11490851}
{"ts":1747120320000,"o":102690,"h":102724.3,"l":102699.9,"c":102711.8,"v":131200,"usd":1.27732817}
{"ts":1747120380000,"o":102711.8,"h":102721.4,"l":102686.8,"c":102686.8,"v":151200,"usd":1.47217798}
{"ts":1747120440000,"o":102686.8,"h":102690.6,"l":102688.3,"c":102690.6,"v":33100,"usd":0.32233192}
{"ts":1747120500000,"o":102690.6,"h":102700.5,"l":102692,"c":102692,"v":135800,"usd":1.32233504}
{"ts":1747120560000,"o":102692,"h":102743.9,"l":102680.1,"c":102720,"v":461900,"usd":4.49660685}
{"ts":1747120620000,"o":102720,"h":102790.3,"l":102645,"c":102790.3,"v":135000,"usd":1.31428524}
{"ts":1747120680000,"o":102790.3,"h":102877,"l":102790.3,"c":102877,"v":242900,"usd":2.36212319}
{"ts":1747120740000,"o":102877,"h":102907,"l":102845.1,"c":102845.1,"v":238900,"usd":2.32179199}
{"ts":1747120800000,"o":102845.1,"h":102878.1,"l":102820.6,"c":102878.1,"v":110900,"usd":1.07833935}
{"ts":1747120860000,"o":102878.1,"h":102895.1,"l":102852.6,"c":102852.6,"v":123900,"usd":1.20428334}
{"ts":1747120920000,"o":102852.6,"h":102870,"l":102848.2,"c":102855.2,"v":123700,"usd":1.20267389}
{"ts":1747120980000,"o":102855.2,"h":102832.6,"l":102751.9,"c":102751.9,"v":289300,"usd":2.81458562}
{"ts":1747121040000,"o":102751.9,"h":102759.4,"l":102751.2,"c":102759.3,"v":65900,"usd":0.64134415}
{"ts":1747121100000,"o":102759.3,"h":102751.2,"l":102720,"c":102720,"v":23400,"usd":0.22780019}
{"ts":1747121160000,"o":102720,"h":102759.9,"l":102730.5,"c":102743,"v":67000,"usd":0.65214686}
{"ts":1747121220000,"o":102743,"h":102791.7,"l":102757.4,"c":102791.7,"v":155600,"usd":1.51403275}
{"ts":1747121280000,"o":102791.7,"h":102760,"l":102700.5,"c":102729.2,"v":153100,"usd":1.49017786}
{"ts":1747121340000,"o":102729.2,"h":102705.7,"l":102705.7,"c":102705.7,"v":20400,"usd":0.19862664}
{"ts":1747121400000,"o":102705.7,"h":102705.7,"l":102705.7,"c":102705.7,"v":0,"usd":0}
{"ts":1747121460000,"o":102705.7,"h":102759.9,"l":102707.4,"c":102759.9,"v":60900,"usd":0.59280161}
{"ts":1747121520000,"o":102759.9,"h":102731.5,"l":102731.5,"c":102731.5,"v":10000,"usd":0.097341}
{"ts":1747121580000,"o":102731.5,"h":102731.4,"l":102700,"c":102704,"v":37500,"usd":0.36512795}
{"ts":1747121640000,"o":102704,"h":102700.1,"l":102663.2,"c":102670,"v":85600,"usd":0.8336691}
{"ts":1747121700000,"o":102670,"h":102710,"l":102670.1,"c":102710,"v":11000,"usd":0.1071369}
{"ts":1747121760000,"o":102710,"h":102691.4,"l":102669.7,"c":102669.7,"v":121100,"usd":1.17942886}
{"ts":1747121820000,"o":102669.7,"h":102670.8,"l":102652.1,"c":102652.1,"v":24800,"usd":0.24157008}
{"ts":1747121880000,"o":102652.1,"h":102652.2,"l":102652.2,"c":102652.2,"v":10500,"usd":0.1022868}
{"ts":1747121940000,"o":102652.2,"h":102650.5,"l":102626.3,"c":102626.3,"v":55400,"usd":0.53981325}
{"ts":1747122000000,"o":102626.3,"h":102626.4,"l":102626.4,"c":102626.4,"v":28400,"usd":0.27673244}
{"ts":1747122060000,"o":102626.4,"h":102626.4,"l":102626.4,"c":102626.4,"v":0,"usd":0}
{"ts":1747122120000,"o":102626.4,"h":102626,"l":102626,"c":102626,"v":800,"usd":0.00779528}
{"ts":1747122180000,"o":102626,"h":102626,"l":102626,"c":102626,"v":0,"usd":0}
{"ts":1747122240000,"o":102626,"h":102626,"l":102626,"c":102626,"v":0,"usd":0}
{"ts":1747122300000,"o":102626,"h":102625.9,"l":102620,"c":102620,"v":1500,"usd":0.01461645}
{"ts":1747122360000,"o":102620,"h":102620,"l":102611.7,"c":102611.7,"v":3300,"usd":0.03215967}
{"ts":1747122420000,"o":102611.7,"h":102611.7,"l":102611.7,"c":102611.7,"v":0,"usd":0}
{"ts":1747122480000,"o":102611.7,"h":102611.7,"l":102611.7,"c":102611.7,"v":0,"usd":0}
{"ts":1747122540000,"o":102611.7,"h":102602.7,"l":102602.7,"c":102602.7,"v":5100,"usd":0.04970613}
{"ts":1747122600000,"o":102602.7,"h":102602.7,"l":102602.7,"c":102602.7,"v":0,"usd":0}
{"ts":1747122660000,"o":102602.7,"h":102602.7,"l":102602.6,"c":102602.7,"v":1400,"usd":0.01364482}
{"ts":1747122720000,"o":102602.7,"h":102602.7,"l":102602.7,"c":102602.7,"v":0,"usd":0}
{"ts":1747122780000,"o":102602.7,"h":102602.7,"l":102602.7,"c":102602.7,"v":0,"usd":0}
{"ts":1747122840000,"o":102602.7,"h":102602.7,"l":102602.7,"c":102602.7,"v":0,"usd":0}
{"ts":1747122900000,"o":102602.7,"h":102602.7,"l":102602.7,"c":102602.7,"v":0,"usd":0}
{"ts":1747122960000,"o":102602.7,"h":102623.1,"l":102602.7,"c":102623.1,"v":217000,"usd":2.11494013}
{"ts":1747123020000,"o":102623.1,"h":102623.1,"l":102623.1,"c":102623.1,"v":15000,"usd":0.146166}
{"ts":1747123080000,"o":102623.1,"h":102623.1,"l":102623.1,"c":102623.1,"v":0,"usd":0}
{"ts":1747123140000,"o":102623.1,"h":102623,"l":102623,"c":102623,"v":30000,"usd":0.292332}
{"ts":1747123200000,"o":102623,"h":102623,"l":102623,"c":102623,"v":4800,"usd":0.04677312}
{"ts":1747123260000,"o":102623,"h":102652.7,"l":102623.1,"c":102652.7,"v":48200,"usd":0.46967481}
{"ts":1747123320000,"o":102652.7,"h":102652.7,"l":102652.7,"c":102652.7,"v":8000,"usd":0.0779328}
{"ts":1747123380000,"o":102652.7,"h":102668.9,"l":102652.7,"c":102668.9,"v":10000,"usd":0.0974128}
{"ts":1747123440000,"o":102668.9,"h":102787,"l":102669,"c":102787,"v":57000,"usd":0.55484078}
{"ts":1747123500000,"o":102787,"h":102853.9,"l":102786.9,"c":102829.9,"v":141600,"usd":1.3774703}
{"ts":1747123560000,"o":102829.9,"h":102882.7,"l":102830,"c":102882.6,"v":24600,"usd":0.23915799}
{"ts":1747123620000,"o":102882.6,"h":102882.6,"l":102785,"c":102785,"v":76100,"usd":0.7397156}
{"ts":1747123680000,"o":102785,"h":102785,"l":102701.2,"c":102733.1,"v":88300,"usd":0.85939944}
{"ts":1747123740000,"o":102733.1,"h":102783.6,"l":102760.3,"c":102783.6,"v":65200,"usd":0.63448056}
{"ts":1747123800000,"o":102783.6,"h":102786.1,"l":102785.1,"c":102786.1,"v":8700,"usd":0.08464144}
{"ts":1747123860000,"o":102786.1,"h":102786,"l":102786,"c":102786,"v":5000,"usd":0.048645}
{"ts":1747123920000,"o":102786,"h":102786,"l":102786,"c":102786,"v":0,"usd":0}
{"ts":1747123980000,"o":102786,"h":102786,"l":102786,"c":102786,"v":0,"usd":0}
{"ts":1747124040000,"o":102786,"h":102786,"l":102786,"c":102786,"v":0,"usd":0}
{"ts":1747124100000,"o":102786,"h":102812,"l":102786.1,"c":102811.8,"v":31800,"usd":0.30934979}
{"ts":1747124160000,"o":102811.8,"h":102875.4,"l":102811.9,"c":102875.4,"v":4700,"usd":0.04569579}
{"ts":1747124220000,"o":102875.4,"h":102875.5,"l":102875.5,"c":102875.5,"v":100,"usd":0.00097205}
{"ts":1747124280000,"o":102875.5,"h":102875.5,"l":102875.4,"c":102875.4,"v":11100,"usd":0.10789755}
{"ts":1747124340000,"o":102875.4,"h":102875.5,"l":102842.1,"c":102842.2,"v":75800,"usd":0.7368596}
{"ts":1747124400000,"o":102842.2,"h":102842.1,"l":102800.1,"c":102821,"v":20100,"usd":0.19549175}
{"ts":1747124460000,"o":102821,"h":102820.8,"l":102780,"c":102780,"v":3000,"usd":0.02917843}
{"ts":1747124520000,"o":102780,"h":102771.1,"l":102642,"c":102642.1,"v":20900,"usd":0.20354303}
{"ts":1747124580000,"o":102642.1,"h":102642,"l":102588.9,"c":102588.9,"v":106300,"usd":1.03611127}
{"ts":1747124640000,"o":102588.9,"h":102587.8,"l":102540.1,"c":102540.1,"v":4500,"usd":0.04387871}
{"ts":1747124700000,"o":102540.1,"h":102541,"l":102540.1,"c":102541,"v":82400,"usd":0.80358713}
{"ts":1747124760000,"o":102541,"h":102589.9,"l":102513.7,"c":102519.5,"v":20700,"usd":0.20186068}
{"ts":1747124820000,"o":102519.5,"h":102519.4,"l":102513.7,"c":102519.4,"v":3300,"usd":0.03218924}
{"ts":1747124880000,"o":102519.4,"h":102579.8,"l":102519.4,"c":102569.2,"v":27900,"usd":0.27208463}
{"ts":1747124940000,"o":102569.2,"h":102573.3,"l":102513.7,"c":102535.7,"v":11700,"usd":0.1140931}
{"ts":1747125000000,"o":102535.7,"h":102530.7,"l":102513.7,"c":102529.9,"v":1600,"usd":0.0156054}
{"ts":1747125060000,"o":102529.9,"h":102521.6,"l":102521.6,"c":102521.6,"v":1200,"usd":0.0117048}
{"ts":1747125120000,"o":102521.6,"h":102580,"l":102521.6,"c":102580,"v":10800,"usd":0.10531078}
{"ts":1747125180000,"o":102580,"h":102589.9,"l":102531.6,"c":102531.6,"v":113800,"usd":1.10933471}
{"ts":1747125240000,"o":102531.6,"h":102600,"l":102542.1,"c":102600,"v":38000,"usd":0.37051251}
{"ts":1747125300000,"o":102600,"h":102630,"l":102585.6,"c":102630,"v":4100,"usd":0.03995638}
{"ts":1747125360000,"o":102630,"h":102700,"l":102639.9,"c":102700,"v":22300,"usd":0.21717858}
{"ts":1747125420000,"o":102700,"h":102709.9,"l":102700,"c":102709.9,"v":2700,"usd":0.02628927}
{"ts":1747125480000,"o":102709.9,"h":102719.2,"l":102710,"c":102719.2,"v":16300,"usd":0.15868575}
{"ts":1747125540000,"o":102719.2,"h":102798.8,"l":102719.3,"c":102798.3,"v":36400,"usd":0.3541717}
{"ts":1747125600000,"o":102798.3,"h":102798.3,"l":102769.5,"c":102769.5,"v":9100,"usd":0.08853664}
{"ts":1747125660000,"o":102769.5,"h":102777.3,"l":102769.6,"c":102772,"v":48100,"usd":0.46802258}
{"ts":1747125720000,"o":102772,"h":102772,"l":102756.8,"c":102760.6,"v":60100,"usd":0.58484108}
{"ts":1747125780000,"o":102760.6,"h":102764.5,"l":102750,"c":102750,"v":4200,"usd":0.04087126}
{"ts":1747125840000,"o":102750,"h":102745,"l":102720.1,"c":102745,"v":51300,"usd":0.49940126}
{"ts":1747125900000,"o":102745,"h":102732.8,"l":102670.4,"c":102685.4,"v":118300,"usd":1.15209284}
{"ts":1747125960000,"o":102685.4,"h":102739.2,"l":102699.1,"c":102739.2,"v":320900,"usd":3.12437147}
{"ts":1747126020000,"o":102739.2,"h":102767.2,"l":102735.3,"c":102764.8,"v":237900,"usd":2.3153773}
{"ts":1747126080000,"o":102764.8,"h":102771.2,"l":102762.2,"c":102770.9,"v":192700,"usd":1.87506626}
{"ts":1747126140000,"o":102770.9,"h":102776.2,"l":102749.8,"c":102756.8,"v":23400,"usd":0.22771301}
{"ts":1747126200000,"o":102756.8,"h":102744.4,"l":102674.3,"c":102674.3,"v":23900,"usd":0.23274959}
{"ts":1747126260000,"o":102674.3,"h":102659.2,"l":102633.2,"c":102650,"v":37800,"usd":0.36825746}
{"ts":1747126320000,"o":102650,"h":102692.8,"l":102620.2,"c":102692.8,"v":14900,"usd":0.14516461}
{"ts":1747126380000,"o":102692.8,"h":102700,"l":102660.6,"c":102700,"v":800,"usd":0.00779029}
{"ts":1747126440000,"o":102700,"h":102700.3,"l":102682.2,"c":102682.2,"v":1500,"usd":0.01460684}
{"ts":1747126500000,"o":102682.2,"h":102704.4,"l":102691.9,"c":102704.4,"v":87800,"usd":0.85491296}
{"ts":1747126560000,"o":102704.4,"h":102717.2,"l":102680.1,"c":102703.1,"v":115500,"usd":1.12457273}
{"ts":1747126620000,"o":102703.1,"h":102705.7,"l":102670.1,"c":102705.7,"v":145000,"usd":1.41184508}
{"ts":1747126680000,"o":102705.7,"h":102740,"l":102710,"c":102740,"v":365000,"usd":3.55308066}
{"ts":1747126740000,"o":102740,"h":102739.9,"l":102672,"c":102672,"v":123400,"usd":1.20139892}
{"ts":1747126800000,"o":102672,"h":102688.6,"l":102688.6,"c":102688.6,"v":800,"usd":0.00779056}
{"ts":1747126860000,"o":102688.6,"h":102726.8,"l":102677.7,"c":102720,"v":43200,"usd":0.42059484}
{"ts":1747126920000,"o":102720,"h":102760,"l":102726.9,"c":102760,"v":130000,"usd":1.26530993}
{"ts":1747126980000,"o":102760,"h":102790,"l":102695,"c":102790,"v":87600,"usd":0.85258552}
{"ts":1747127040000,"o":102790,"h":102848.2,"l":102780,"c":102787.2,"v":264800,"usd":2.57559758}
{"ts":1747127100000,"o":102787.2,"h":102813.7,"l":102750,"c":102775.1,"v":79700,"usd":0.77541703}
{"ts":1747127160000,"o":102775.1,"h":102870,"l":102789.1,"c":102870,"v":113100,"usd":1.10024271}
{"ts":1747127220000,"o":102870,"h":102881.9,"l":102852.8,"c":102875,"v":289400,"usd":2.81310319}
{"ts":1747127280000,"o":102875,"h":102897.9,"l":102872.3,"c":102897.9,"v":207700,"usd":2.01877024}
{"ts":1747127340000,"o":102897.9,"h":102900,"l":102883.3,"c":102900,"v":2900,"usd":0.0281833}
{"ts":1747127400000,"o":102900,"h":102910.2,"l":102886.5,"c":102910.2,"v":975800,"usd":9.48215814}
{"ts":1747127460000,"o":102910.2,"h":102917.5,"l":102871.1,"c":102871.1,"v":1921700,"usd":18.67375857}
{"ts":1747127520000,"o":102871.1,"h":102918.5,"l":102869.9,"c":102916.1,"v":228800,"usd":2.22350726}
{"ts":1747127580000,"o":102916.1,"h":102918.1,"l":102911.3,"c":102917.3,"v":8400,"usd":0.0816192}
{"ts":1747127640000,"o":102917.3,"h":102912.7,"l":102873.2,"c":102873.2,"v":164300,"usd":1.59659322}
{"ts":1747127700000,"o":102873.2,"h":102929.2,"l":102881,"c":102929.2,"v":130800,"usd":1.27090202}
{"ts":1747127760000,"o":102929.2,"h":102950.4,"l":102930,"c":102950.4,"v":55300,"usd":0.53720924}
{"ts":1747127820000,"o":102950.4,"h":102972,"l":102950.3,"c":102972,"v":78000,"usd":0.75757521}
{"ts":1747127880000,"o":102972,"h":102977,"l":102971.9,"c":102976.9,"v":76400,"usd":0.7419229}
{"ts":1747127940000,"o":102976.9,"h":103172.4,"l":102977,"c":103143,"v":1387200,"usd":13.4571578}
{"ts":1747128000000,"o":103143,"h":103173,"l":103134.7,"c":103161.3,"v":201400,"usd":1.95248691}
{"ts":1747128060000,"o":103161.3,"h":103161.2,"l":103100.1,"c":103100.1,"v":180500,"usd":1.74988626}
{"ts":1747128120000,"o":103100.1,"h":103172,"l":103102.5,"c":103153.3,"v":191200,"usd":1.85351691}
{"ts":1747128180000,"o":103153.3,"h":103184,"l":103144,"c":103144,"v":202700,"usd":1.96479047}
{"ts":1747128240000,"o":103144,"h":103150.3,"l":103104.2,"c":103149.9,"v":83700,"usd":0.81169375}
{"ts":1747128300000,"o":103149.9,"h":103137.4,"l":103104.7,"c":103123.2,"v":152400,"usd":1.47786293}
{"ts":1747128360000,"o":103123.2,"h":103135.3,"l":103105,"c":103126.9,"v":67700,"usd":0.65650046}
{"ts":1747128420000,"o":103126.9,"h":103246.3,"l":103136.7,"c":103180.8,"v":753400,"usd":7.30069928}
{"ts":1747128480000,"o":103180.8,"h":103249.1,"l":103183.7,"c":103219,"v":739700,"usd":7.16492501}
{"ts":1747128540000,"o":103219,"h":103260.3,"l":103218.2,"c":103218.2,"v":78300,"usd":0.75831172}
{"ts":1747128600000,"o":103218.2,"h":103243.9,"l":103208.6,"c":103208.7,"v":56500,"usd":0.54727965}
{"ts":1747128660000,"o":103208.7,"h":103269.9,"l":103208.6,"c":103269.9,"v":86300,"usd":0.83583326}
{"ts":1747128720000,"o":103269.9,"h":103280,"l":103254.8,"c":103262.9,"v":264400,"usd":2.56009484}
{"ts":1747128780000,"o":103262.9,"h":103279.9,"l":103229.5,"c":103229.5,"v":13500,"usd":0.13073873}
{"ts":1747128840000,"o":103229.5,"h":103225.8,"l":103165.1,"c":103165.1,"v":105500,"usd":1.02233663}
{"ts":1747128900000,"o":103165.1,"h":103290.3,"l":103165.2,"c":103290.2,"v":262100,"usd":2.53874205}
{"ts":1747128960000,"o":103290.2,"h":103335,"l":103290.3,"c":103334.9,"v":406700,"usd":3.93618632}
{"ts":1747129020000,"o":103334.9,"h":103407.7,"l":103331.4,"c":103354.6,"v":1781000,"usd":17.23208306}
{"ts":1747129080000,"o":103354.6,"h":103387.7,"l":103350,"c":103364.8,"v":279400,"usd":2.70281199}
{"ts":1747129140000,"o":103364.8,"h":103396.8,"l":103336.8,"c":103365.3,"v":65300,"usd":0.63167857}
{"ts":1747129200000,"o":103365.3,"h":103355.8,"l":103319,"c":103324,"v":246300,"usd":2.38377351}
{"ts":1747129260000,"o":103324,"h":103350.1,"l":103320.1,"c":103345.4,"v":125300,"usd":1.2125537}
{"ts":1747129320000,"o":103345.4,"h":103359.5,"l":103320,"c":103344.3,"v":132500,"usd":1.28235858}
{"ts":1747129380000,"o":103344.3,"h":103380.7,"l":103350,"c":103350,"v":62700,"usd":0.60667006}
{"ts":1747129440000,"o":103350,"h":103340.1,"l":103272.4,"c":103299.9,"v":114600,"usd":1.10927532}
{"ts":1747129500000,"o":103299.9,"h":103286.9,"l":103269.9,"c":103286.9,"v":66800,"usd":0.64680888}
{"ts":1747129560000,"o":103286.9,"h":103319.3,"l":103300,"c":103318.6,"v":7300,"usd":0.07065626}
{"ts":1747129620000,"o":103318.6,"h":103372.3,"l":103318.7,"c":103372.3,"v":68300,"usd":0.66095182}
{"ts":1747129680000,"o":103372.3,"h":103389.8,"l":103372.3,"c":103389.8,"v":5100,"usd":0.04933344}
{"ts":1747129740000,"o":103389.8,"h":103427,"l":103399.5,"c":103418.7,"v":237900,"usd":2.30069327}
{"ts":1747129800000,"o":103418.7,"h":103418.7,"l":103400.3,"c":103405.9,"v":123300,"usd":1.19233223}
{"ts":1747129860000,"o":103405.9,"h":103405.9,"l":103405.9,"c":103405.9,"v":0,"usd":0}
{"ts":1747129920000,"o":103405.9,"h":103429.8,"l":103412.2,"c":103429.8,"v":296500,"usd":2.86672256}
{"ts":1747129980000,"o":103429.8,"h":103429.7,"l":103429.7,"c":103429.7,"v":89300,"usd":0.86338812}
{"ts":1747130040000,"o":103429.7,"h":103429.8,"l":103426.1,"c":103429.8,"v":1023700,"usd":9.8975457}
{"ts":1747130100000,"o":103429.8,"h":103429.8,"l":103429.7,"c":103429.8,"v":37000,"usd":0.3577308}
{"ts":1747130160000,"o":103429.8,"h":103456.2,"l":103423.3,"c":103440.5,"v":1334300,"usd":12.90018062}
{"ts":1747130220000,"o":103440.5,"h":103453.4,"l":103395,"c":103395.1,"v":541100,"usd":5.23170082}
{"ts":1747130280000,"o":103395.1,"h":103460,"l":103395,"c":103460,"v":130800,"usd":1.26476499}
{"ts":1747130340000,"o":103460,"h":103447.8,"l":103400,"c":103431.3,"v":73600,"usd":0.71165273}
{"ts":1747130400000,"o":103431.3,"h":103429.9,"l":103400.1,"c":103414.9,"v":51600,"usd":0.49896181}
{"ts":1747130460000,"o":103414.9,"h":103485.3,"l":103407.2,"c":103461.2,"v":155000,"usd":1.49809769}
{"ts":1747130520000,"o":103461.2,"h":103450,"l":103422.5,"c":103450,"v":194300,"usd":1.8784693}
{"ts":1747130580000,"o":103450,"h":103464.5,"l":103350,"c":103371.7,"v":77700,"usd":0.75157174}
{"ts":1747130640000,"o":103371.7,"h":103363.7,"l":103350,"c":103358.9,"v":35300,"usd":0.34154302}
{"ts":1747130700000,"o":103358.9,"h":103359.9,"l":103312.4,"c":103341,"v":179200,"usd":1.73410796}
{"ts":1747130760000,"o":103341,"h":103389.9,"l":103288.4,"c":103310.1,"v":177700,"usd":1.7196242}
{"ts":1747130820000,"o":103310.1,"h":103372,"l":103302.2,"c":103372,"v":89700,"usd":0.86807653}
{"ts":1747130880000,"o":103372,"h":103379.9,"l":103351,"c":103351,"v":48100,"usd":0.46533897}
{"ts":1747130940000,"o":103351,"h":103350.1,"l":103332.9,"c":103334.3,"v":44300,"usd":0.42868682}
{"ts":1747131000000,"o":103334.3,"h":103334.3,"l":103320.1,"c":103328.2,"v":163000,"usd":1.57747799}
{"ts":1747131060000,"o":103328.2,"h":103353.9,"l":103320.1,"c":103353.9,"v":155400,"usd":1.50390245}
{"ts":1747131120000,"o":103353.9,"h":103384.6,"l":103353.3,"c":103370,"v":47200,"usd":0.4566265}
{"ts":1747131180000,"o":103370,"h":103369.7,"l":103350.1,"c":103369.7,"v":17400,"usd":0.16834297}
{"ts":1747131240000,"o":103369.7,"h":103383.2,"l":103340.1,"c":103351.2,"v":99800,"usd":0.96552085}
{"ts":1747131300000,"o":103351.2,"h":103368.8,"l":103340.1,"c":103367,"v":35300,"usd":0.34150048}
{"ts":1747131360000,"o":103367,"h":103383.2,"l":103292.6,"c":103340,"v":73400,"usd":0.71027153}
{"ts":1747131420000,"o":103340,"h":103353,"l":103280,"c":103280,"v":129800,"usd":1.25623522}
{"ts":1747131480000,"o":103280,"h":103285.1,"l":103250,"c":103251.7,"v":155900,"usd":1.50975857}
{"ts":1747131540000,"o":103251.7,"h":103250,"l":103230,"c":103230.1,"v":40300,"usd":0.39033553}
{"ts":1747131600000,"o":103230.1,"h":103250.6,"l":103218.1,"c":103231.9,"v":128500,"usd":1.24465677}
{"ts":1747131660000,"o":103231.9,"h":103279.2,"l":103235.2,"c":103279.2,"v":206900,"usd":2.00367096}
{"ts":1747131720000,"o":103279.2,"h":103330.2,"l":103280,"c":103330.2,"v":115900,"usd":1.12169708}
{"ts":1747131780000,"o":103330.2,"h":103350,"l":103341.7,"c":103350,"v":50000,"usd":0.48379521}
{"ts":1747131840000,"o":103350,"h":103366.8,"l":103331.5,"c":103361.6,"v":508600,"usd":4.92078665}
{"ts":1747131900000,"o":103361.6,"h":103391.2,"l":103366.1,"c":103383.8,"v":153400,"usd":1.4838229}
{"ts":1747131960000,"o":103383.8,"h":103402.6,"l":103350,"c":103350,"v":329300,"usd":3.18512364}
{"ts":1747132020000,"o":103350,"h":103399.9,"l":103356,"c":103392.3,"v":19900,"usd":0.19248088}
{"ts":1747132080000,"o":103392.3,"h":103409.2,"l":103393.9,"c":103409.2,"v":14000,"usd":0.13540432}
{"ts":1747132140000,"o":103409.2,"h":103450,"l":103410,"c":103450,"v":122100,"usd":1.18037805}
{"ts":1747132200000,"o":103450,"h":103471.3,"l":103442.6,"c":103459.1,"v":192500,"usd":1.86052048}
{"ts":1747132260000,"o":103459.1,"h":103470.2,"l":103383.4,"c":103390,"v":193400,"usd":1.86961703}
{"ts":1747132320000,"o":103390,"h":103393.3,"l":103376.2,"c":103393.3,"v":23100,"usd":0.22342598}
{"ts":1747132380000,"o":103393.3,"h":103500,"l":103371.6,"c":103470.1,"v":245800,"usd":2.37559683}
{"ts":1747132440000,"o":103470.1,"h":103484.9,"l":103418.4,"c":103418.4,"v":171900,"usd":1.66144548}
{"ts":1747132500000,"o":103418.4,"h":103428.3,"l":103386.9,"c":103386.9,"v":82900,"usd":0.80163419}
{"ts":1747132560000,"o":103386.9,"h":103414.6,"l":103360.5,"c":103370.8,"v":44300,"usd":0.42847422}
{"ts":1747132620000,"o":103370.8,"h":103391.4,"l":103371.4,"c":103379,"v":122300,"usd":1.18290566}
{"ts":1747132680000,"o":103379,"h":103399.9,"l":103366.5,"c":103399.9,"v":105200,"usd":1.01749465}
{"ts":1747132740000,"o":103399.9,"h":103400,"l":103352.3,"c":103352.3,"v":23900,"usd":0.23117852}
{"ts":1747132800000,"o":103352.3,"h":103380,"l":103342.3,"c":103380,"v":4800,"usd":0.04644226}
{"ts":1747132860000,"o":103380,"h":103414.6,"l":103398.4,"c":103414.6,"v":105400,"usd":1.01925967}
{"ts":1747132920000,"o":103414.6,"h":103478.6,"l":103420,"c":103463.1,"v":76400,"usd":0.73845709}
{"ts":1747132980000,"o":103463.1,"h":103463,"l":103423.5,"c":103423.5,"v":33000,"usd":0.31903141}
{"ts":1747133040000,"o":103423.5,"h":103434.9,"l":103407.9,"c":103432.1,"v":127400,"usd":1.23196007}
{"ts":1747133100000,"o":103432.1,"h":103432.1,"l":103404.3,"c":103421.1,"v":42100,"usd":0.40705366}
{"ts":1747133160000,"o":103421.1,"h":103426,"l":103395.3,"c":103395.3,"v":33500,"usd":0.32393119}
{"ts":1747133220000,"o":103395.3,"h":103430.2,"l":103401.8,"c":103408.3,"v":157800,"usd":1.52584668}
{"ts":1747133280000,"o":103408.3,"h":103411,"l":103390.6,"c":103411,"v":15600,"usd":0.15087141}
{"ts":1747133340000,"o":103411,"h":103449.7,"l":103387.3,"c":103428.1,"v":240400,"usd":2.32454656}
{"ts":1747133400000,"o":103428.1,"h":103445.8,"l":103410,"c":103410,"v":29300,"usd":0.28324503}
{"ts":1747133460000,"o":103410,"h":103488.8,"l":103410,"c":103475.7,"v":161200,"usd":1.55774509}
{"ts":1747133520000,"o":103475.7,"h":103486.7,"l":103461.3,"c":103486.6,"v":14100,"usd":0.13625777}
{"ts":1747133580000,"o":103486.6,"h":103499.8,"l":103486.6,"c":103499.7,"v":123700,"usd":1.19520169}
{"ts":1747133640000,"o":103499.7,"h":103512.8,"l":103499.8,"c":103512.8,"v":329100,"usd":3.17971612}
{"ts":1747133700000,"o":103512.8,"h":103542.2,"l":103512.9,"c":103536.4,"v":227700,"usd":2.19926018}
{"ts":1747133760000,"o":103536.4,"h":103543.7,"l":103527.9,"c":103543.7,"v":155700,"usd":1.50374037}
{"ts":1747133820000,"o":103543.7,"h":103588.2,"l":103547.2,"c":103577.8,"v":482700,"usd":4.66041064}
{"ts":1747133880000,"o":103577.8,"h":103580.5,"l":103571.6,"c":103572.7,"v":44000,"usd":0.42480971}
{"ts":1747133940000,"o":103572.7,"h":103572.7,"l":103567.2,"c":103567.2,"v":35800,"usd":0.34566102}
{"ts":1747134000000,"o":103567.2,"h":103560,"l":103502.5,"c":103512.4,"v":270000,"usd":2.60810566}
{"ts":1747134060000,"o":103512.4,"h":103522.3,"l":103466.2,"c":103486,"v":173400,"usd":1.67541564}
{"ts":1747134120000,"o":103486,"h":103499.9,"l":103465.5,"c":103473.9,"v":23900,"usd":0.23096652}
{"ts":1747134180000,"o":103473.9,"h":103496.8,"l":103464.4,"c":103496.8,"v":6000,"usd":0.0579777}
{"ts":1747134240000,"o":103496.8,"h":103496.9,"l":103470.7,"c":103496.8,"v":78300,"usd":0.75657588}
{"ts":1747134300000,"o":103496.8,"h":103508.3,"l":103489.2,"c":103503.6,"v":91700,"usd":0.88599071}
{"ts":1747134360000,"o":103503.6,"h":103498.5,"l":103464.4,"c":103497.7,"v":27000,"usd":0.2609306}
{"ts":1747134420000,"o":103497.7,"h":103472.9,"l":103452.6,"c":103462.9,"v":17000,"usd":0.16431245}
{"ts":1747134480000,"o":103462.9,"h":103477.1,"l":103436.5,"c":103436.9,"v":155800,"usd":1.5057192}
{"ts":1747134540000,"o":103436.9,"h":103455.5,"l":103437,"c":103438.7,"v":9500,"usd":0.09183583}
{"ts":1747134600000,"o":103438.7,"h":103461.8,"l":103438.7,"c":103461.8,"v":23700,"usd":0.22909682}
{"ts":1747134660000,"o":103461.8,"h":103472.1,"l":103456.4,"c":103471.2,"v":9400,"usd":0.09084699}
{"ts":1747134720000,"o":103471.2,"h":103462.4,"l":103455.2,"c":103462.4,"v":13100,"usd":0.1266239}
{"ts":1747134780000,"o":103462.4,"h":103462.4,"l":103436.7,"c":103462.4,"v":268700,"usd":2.59712904}
{"ts":1747134840000,"o":103462.4,"h":103499.9,"l":103453,"c":103493.9,"v":49600,"usd":0.47929411}
{"ts":1747134900000,"o":103493.9,"h":103499.9,"l":103424.3,"c":103424.3,"v":377700,"usd":3.65140401}
{"ts":1747134960000,"o":103424.3,"h":103429.9,"l":103407.6,"c":103407.6,"v":39400,"usd":0.38099619}
{"ts":1747135020000,"o":103407.6,"h":103459.9,"l":103407.6,"c":103444,"v":23700,"usd":0.22910042}
{"ts":1747135080000,"o":103444,"h":103492.6,"l":103443,"c":103492.6,"v":1900,"usd":0.01836534}
{"ts":1747135140000,"o":103492.6,"h":103492.6,"l":103492.6,"c":103492.6,"v":0,"usd":0}
{"ts":1747135200000,"o":103492.6,"h":103499.8,"l":103495.9,"c":103496.1,"v":68600,"usd":0.66282686}
{"ts":1747135260000,"o":103496.1,"h":103492,"l":103481.7,"c":103483,"v":23800,"usd":0.22997759}
{"ts":1747135320000,"o":103483,"h":103560,"l":103493,"c":103560,"v":586600,"usd":5.66646974}
{"ts":1747135380000,"o":103560,"h":103554.7,"l":103516.7,"c":103518.6,"v":61200,"usd":0.59100875}
{"ts":1747135440000,"o":103518.6,"h":103553.8,"l":103490,"c":103532.8,"v":86400,"usd":0.8345146}
{"ts":1747135500000,"o":103532.8,"h":103594.7,"l":103521.1,"c":103550,"v":270700,"usd":2.61373958}
{"ts":1747135560000,"o":103550,"h":103609.9,"l":103575.5,"c":103583.3,"v":159600,"usd":1.54047321}
{"ts":1747135620000,"o":103583.3,"h":103605.4,"l":103587.7,"c":103605.4,"v":45500,"usd":0.43920712}
{"ts":1747135680000,"o":103605.4,"h":103605.3,"l":103570,"c":103578.2,"v":99400,"usd":0.95954211}
{"ts":1747135740000,"o":103578.2,"h":103574.5,"l":103525.4,"c":103525.4,"v":46200,"usd":0.44615297}
{"ts":1747135800000,"o":103525.4,"h":103560,"l":103531.1,"c":103560,"v":17200,"usd":0.16610489}
{"ts":1747135860000,"o":103560,"h":103570.6,"l":103530.3,"c":103550.8,"v":183700,"usd":1.773889}
{"ts":1747135920000,"o":103550.8,"h":103636.3,"l":103550.1,"c":103636.3,"v":341800,"usd":3.29928263}
{"ts":1747135980000,"o":103636.3,"h":103637,"l":103629.3,"c":103629.3,"v":124600,"usd":1.20228166}
{"ts":1747136040000,"o":103629.3,"h":103697,"l":103636.5,"c":103687.7,"v":627200,"usd":6.05069259}
{"ts":1747136100000,"o":103687.7,"h":103687.7,"l":103653.8,"c":103659.7,"v":157400,"usd":1.51835028}
{"ts":1747136160000,"o":103659.7,"h":103679.8,"l":103636,"c":103650,"v":88600,"usd":0.85472287}
{"ts":1747136220000,"o":103650,"h":103712.6,"l":103668.8,"c":103682.9,"v":119200,"usd":1.14948788}
{"ts":1747136280000,"o":103682.9,"h":103709.1,"l":103680.1,"c":103709,"v":56700,"usd":0.54678467}
{"ts":1747136340000,"o":103709,"h":103703.5,"l":103664.3,"c":103664.3,"v":54300,"usd":0.52366668}
{"ts":1747136400000,"o":103664.3,"h":103664.5,"l":103664.3,"c":103664.5,"v":10600,"usd":0.1022529}
{"ts":1747136460000,"o":103664.5,"h":103676,"l":103664.5,"c":103667,"v":155700,"usd":1.50192487}
{"ts":1747136520000,"o":103667,"h":103695.4,"l":103665.9,"c":103695.4,"v":800,"usd":0.007716}
{"ts":1747136580000,"o":103695.4,"h":103783,"l":103690.6,"c":103755.2,"v":919300,"usd":8.86117322}
{"ts":1747136640000,"o":103755.2,"h":103785.4,"l":103731.9,"c":103739.4,"v":135400,"usd":1.30497752}
{"ts":1747136700000,"o":103739.4,"h":103777.1,"l":103741.8,"c":103777.1,"v":43200,"usd":0.41633714}
{"ts":1747136760000,"o":103777.1,"h":103777.1,"l":103757.2,"c":103759.5,"v":238900,"usd":2.30210963}
{"ts":1747136820000,"o":103759.5,"h":103777,"l":103745.3,"c":103765.5,"v":157200,"usd":1.5150339}
{"ts":1747136880000,"o":103765.5,"h":103756,"l":103705,"c":103705.1,"v":30700,"usd":0.29595816}
{"ts":1747136940000,"o":103705.1,"h":103739.9,"l":103700,"c":103739.9,"v":55700,"usd":0.5370244}
{"ts":1747137000000,"o":103739.9,"h":103759.9,"l":103739.9,"c":103759.9,"v":7600,"usd":0.07324741}
{"ts":1747137060000,"o":103759.9,"h":103759.9,"l":103615.6,"c":103639.6,"v":273200,"usd":2.63518861}
{"ts":1747137120000,"o":103639.6,"h":103648.2,"l":103609.7,"c":103613.5,"v":228600,"usd":2.20589237}
{"ts":1747137180000,"o":103613.5,"h":103619.9,"l":103578.4,"c":103618.4,"v":48200,"usd":0.46524658}
{"ts":1747137240000,"o":103618.4,"h":103630.1,"l":103619.9,"c":103630.1,"v":27900,"usd":0.26922883}
{"ts":1747137300000,"o":103630.1,"h":103636.4,"l":103630,"c":103636.4,"v":20200,"usd":0.19491782}
{"ts":1747137360000,"o":103636.4,"h":103680,"l":103636.5,"c":103674,"v":196000,"usd":1.89061361}
{"ts":1747137420000,"o":103674,"h":103695.3,"l":103634.4,"c":103646,"v":175500,"usd":1.6929522}
{"ts":1747137480000,"o":103646,"h":103646,"l":103626.4,"c":103626.4,"v":22400,"usd":0.21614074}
{"ts":1747137540000,"o":103626.4,"h":103646.7,"l":103622.9,"c":103646.7,"v":13400,"usd":0.12929933}
{"ts":1747137600000,"o":103646.7,"h":103680,"l":103635.8,"c":103680,"v":42100,"usd":0.406205}
{"ts":1747137660000,"o":103680,"h":103718.4,"l":103676.2,"c":103696.4,"v":146000,"usd":1.40797297}
{"ts":1747137720000,"o":103696.4,"h":103718.5,"l":103686,"c":103710.1,"v":179200,"usd":1.72795406}
{"ts":1747137780000,"o":103710.1,"h":103713.2,"l":103645,"c":103645,"v":69800,"usd":0.67322544}
{"ts":1747137840000,"o":103645,"h":103788,"l":103649.2,"c":103725.7,"v":1345000,"usd":12.96757306}
{"ts":1747137900000,"o":103725.7,"h":103767.4,"l":103728.5,"c":103756.9,"v":219600,"usd":2.1166093}
{"ts":1747137960000,"o":103756.9,"h":103756.9,"l":103662.8,"c":103662.8,"v":363500,"usd":3.50465044}
{"ts":1747138020000,"o":103662.8,"h":103700,"l":103652,"c":103675.5,"v":103000,"usd":0.9934306}
{"ts":1747138080000,"o":103675.5,"h":103704.8,"l":103644.2,"c":103644.2,"v":352500,"usd":3.39999966}
{"ts":1747138140000,"o":103644.2,"h":103644.1,"l":103552.6,"c":103569.3,"v":310100,"usd":2.99349632}
{"ts":1747138200000,"o":103569.3,"h":103632.5,"l":103580,"c":103600,"v":103200,"usd":0.99608107}
{"ts":1747138260000,"o":103600,"h":103659.9,"l":103601.8,"c":103608.7,"v":207800,"usd":2.00521188}
{"ts":1747138320000,"o":103608.7,"h":103623.7,"l":103490,"c":103496.6,"v":306500,"usd":2.95992802}
{"ts":1747138380000,"o":103496.6,"h":103494.6,"l":103440,"c":103482.6,"v":221300,"usd":2.13878676}
{"ts":1747138440000,"o":103482.6,"h":103501.1,"l":103480,"c":103480,"v":41800,"usd":0.40388196}
{"ts":1747138500000,"o":103480,"h":103500,"l":103476,"c":103499.2,"v":305700,"usd":2.95365613}
{"ts":1747138560000,"o":103499.2,"h":103539.9,"l":103499,"c":103525.1,"v":449500,"usd":4.34208994}
{"ts":1747138620000,"o":103525.1,"h":103626.2,"l":103540,"c":103626.2,"v":245400,"usd":2.36940475}
{"ts":1747138680000,"o":103626.2,"h":103643.5,"l":103564.6,"c":103564.6,"v":125500,"usd":1.21171367}
{"ts":1747138740000,"o":103564.6,"h":103560,"l":103446.2,"c":103515.5,"v":77300,"usd":0.74685208}
{"ts":1747138800000,"o":103515.5,"h":103556.8,"l":103513.9,"c":103553.8,"v":221500,"usd":2.139469}
{"ts":1747138860000,"o":103553.8,"h":103565.3,"l":103543.7,"c":103545.1,"v":34300,"usd":0.33123066}
{"ts":1747138920000,"o":103545.1,"h":103540,"l":103466.1,"c":103466.1,"v":234400,"usd":2.26442275}
{"ts":1747138980000,"o":103466.1,"h":103463.6,"l":103423.4,"c":103423.4,"v":583800,"usd":5.64352706}
{"ts":1747139040000,"o":103423.4,"h":103482.5,"l":103427.9,"c":103462.5,"v":179900,"usd":1.73888052}
{"ts":1747139100000,"o":103462.5,"h":103465.7,"l":103421.8,"c":103457.8,"v":128800,"usd":1.2449643}
{"ts":1747139160000,"o":103457.8,"h":103565.3,"l":103460,"c":103565.2,"v":62700,"usd":0.60570647}
{"ts":1747139220000,"o":103565.2,"h":103564.2,"l":103511.1,"c":103512.4,"v":208300,"usd":2.01144216}
{"ts":1747139280000,"o":103512.4,"h":103543.1,"l":103510.5,"c":103527.3,"v":66700,"usd":0.6442815}
{"ts":1747139340000,"o":103527.3,"h":103590,"l":103540,"c":103589,"v":698100,"usd":6.74049435}
{"ts":1747139400000,"o":103589,"h":103568,"l":103510.6,"c":103550.4,"v":190400,"usd":1.83893133}
{"ts":1747139460000,"o":103550.4,"h":103939.1,"l":103391.9,"c":103779.1,"v":10827800,"usd":104.41620007}
{"ts":1747139520000,"o":103779.1,"h":103773.5,"l":103565.7,"c":103565.7,"v":1486200,"usd":14.3385036}
{"ts":1747139580000,"o":103565.7,"h":103878.5,"l":103566.4,"c":103800.1,"v":1112100,"usd":10.72046005}
{"ts":1747139640000,"o":103800.1,"h":103829.3,"l":103648.3,"c":103705.5,"v":358900,"usd":3.45878617}
{"ts":1747139700000,"o":103705.5,"h":103707,"l":103609,"c":103707,"v":58400,"usd":0.56346317}
{"ts":1747139760000,"o":103707,"h":103857.9,"l":103712.5,"c":103809.4,"v":270000,"usd":2.60096614}
{"ts":1747139820000,"o":103809.4,"h":103864.4,"l":103760,"c":103839.1,"v":540000,"usd":5.20175104}
{"ts":1747139880000,"o":103839.1,"h":103847.7,"l":103774.2,"c":103847.7,"v":284800,"usd":2.74362049}
{"ts":1747139940000,"o":103847.7,"h":103867.4,"l":103750,"c":103814,"v":200400,"usd":1.93047143}
{"ts":1747140000000,"o":103814,"h":103870.3,"l":103766,"c":103847.7,"v":166100,"usd":1.59993401}
{"ts":1747140060000,"o":103847.7,"h":103899.1,"l":103838.6,"c":103899,"v":230600,"usd":2.21975966}
{"ts":1747140120000,"o":103899,"h":103929.3,"l":103828.1,"c":103828.1,"v":543300,"usd":5.2290076}
{"ts":1747140180000,"o":103828.1,"h":103879.2,"l":103784.4,"c":103800,"v":323800,"usd":3.11874237}
{"ts":1747140240000,"o":103800,"h":103799.5,"l":103674.4,"c":103695,"v":234600,"usd":2.26134062}
{"ts":1747140300000,"o":103695,"h":103722.4,"l":103650,"c":103711.5,"v":827700,"usd":7.98224409}
{"ts":1747140360000,"o":103711.5,"h":103722.6,"l":103673.7,"c":103673.7,"v":38200,"usd":0.36839525}
{"ts":1747140420000,"o":103673.7,"h":103662.9,"l":103540.8,"c":103645.9,"v":670200,"usd":6.4688484}
{"ts":1747140480000,"o":103645.9,"h":103676,"l":103633.8,"c":103674.2,"v":55900,"usd":0.53927422}
{"ts":1747140540000,"o":103674.2,"h":103712.4,"l":103632.6,"c":103712.4,"v":179700,"usd":1.73326674}
{"ts":1747140600000,"o":103712.4,"h":103761.8,"l":103705.3,"c":103761.8,"v":598100,"usd":5.7662455}
{"ts":1747140660000,"o":103761.8,"h":103803.9,"l":103659.7,"c":103735.6,"v":1513500,"usd":14.59031009}
{"ts":1747140720000,"o":103735.6,"h":103730.4,"l":103673.8,"c":103715,"v":474300,"usd":4.57412509}
{"ts":1747140780000,"o":103715,"h":103739.2,"l":103715.8,"c":103715.8,"v":96100,"usd":0.92649453}
{"ts":1747140840000,"o":103715.8,"h":103760.1,"l":103670,"c":103744.7,"v":297700,"usd":2.86982427}
{"ts":1747140900000,"o":103744.7,"h":103756.7,"l":103699.2,"c":103699.2,"v":195900,"usd":1.88845563}
{"ts":1747140960000,"o":103699.2,"h":103708,"l":103650.2,"c":103650.2,"v":208500,"usd":2.01129702}
{"ts":1747141020000,"o":103650.2,"h":103707,"l":103667.2,"c":103667.2,"v":117200,"usd":1.13030358}
{"ts":1747141080000,"o":103667.2,"h":103679.9,"l":103662.9,"c":103670.6,"v":121700,"usd":1.17394927}
{"ts":1747141140000,"o":103670.6,"h":103670.9,"l":103633.9,"c":103661.1,"v":564000,"usd":5.4412602}
{"ts":1747141200000,"o":103661.1,"h":103660.2,"l":103611.2,"c":103641.2,"v":91000,"usd":0.87805031}
{"ts":1747141260000,"o":103641.2,"h":103689.9,"l":103638.9,"c":103680.4,"v":35000,"usd":0.33761593}
{"ts":1747141320000,"o":103680.4,"h":103725.5,"l":103670.1,"c":103725.5,"v":248400,"usd":2.39520181}
{"ts":1747141380000,"o":103725.5,"h":103728.4,"l":103680.2,"c":103727.8,"v":253100,"usd":2.44040776}
{"ts":1747141440000,"o":103727.8,"h":103761.3,"l":103638.3,"c":103638.3,"v":376400,"usd":3.62915525}
{"ts":1747141500000,"o":103638.3,"h":103638.3,"l":103467,"c":103505.7,"v":484500,"usd":4.68011241}
{"ts":1747141560000,"o":103505.7,"h":103588,"l":103510,"c":103588,"v":162300,"usd":1.56708716}
{"ts":1747141620000,"o":103588,"h":103645.2,"l":103587.9,"c":103620.3,"v":127000,"usd":1.22564597}
{"ts":1747141680000,"o":103620.3,"h":103645.2,"l":103610,"c":103610.5,"v":32300,"usd":0.31169256}
{"ts":1747141740000,"o":103610.5,"h":103619,"l":103587.9,"c":103587.9,"v":118600,"usd":1.14489351}
{"ts":1747141800000,"o":103587.9,"h":103585.5,"l":103500,"c":103508.9,"v":165000,"usd":1.5939162}
{"ts":1747141860000,"o":103508.9,"h":103600,"l":103538.4,"c":103600,"v":28100,"usd":0.2712982}
{"ts":1747141920000,"o":103600,"h":103601.9,"l":103573.8,"c":103585.9,"v":130300,"usd":1.25785414}
{"ts":1747141980000,"o":103585.9,"h":103594,"l":103512.3,"c":103512.3,"v":143700,"usd":1.38728106}
{"ts":1747142040000,"o":103512.3,"h":103510.4,"l":103490.1,"c":103501.9,"v":175500,"usd":1.6955988}
{"ts":1747142100000,"o":103501.9,"h":103510.5,"l":103465,"c":103510.5,"v":179200,"usd":1.73178218}
{"ts":1747142160000,"o":103510.5,"h":103643.7,"l":103519.1,"c":103643.7,"v":306900,"usd":2.96266545}
{"ts":1747142220000,"o":103643.7,"h":103731.8,"l":103649.9,"c":103727.9,"v":269100,"usd":2.59501134}
{"ts":1747142280000,"o":103727.9,"h":103726,"l":103620.5,"c":103620.5,"v":178800,"usd":1.72419841}
{"ts":1747142340000,"o":103620.5,"h":103649.6,"l":103580.1,"c":103631.6,"v":148900,"usd":1.43702983}
{"ts":1747142400000,"o":103631.6,"h":103688.8,"l":103603.6,"c":103623.3,"v":982300,"usd":9.47835713}
{"ts":1747142460000,"o":103623.3,"h":103683.3,"l":103640,"c":103640,"v":244100,"usd":2.35449387}
{"ts":1747142520000,"o":103640,"h":103735,"l":103629.9,"c":103735,"v":321900,"usd":3.10368696}
{"ts":1747142580000,"o":103735,"h":103734.9,"l":103680,"c":103688.9,"v":736000,"usd":7.09703433}
{"ts":1747142640000,"o":103688.9,"h":103732.8,"l":103660,"c":103660,"v":4129300,"usd":39.81995466}
{"ts":1747142700000,"o":103660,"h":103719.9,"l":103644.8,"c":103719.9,"v":203200,"usd":1.95968895}
{"ts":1747142760000,"o":103719.9,"h":103746.9,"l":103711.1,"c":103746.9,"v":337000,"usd":3.24889585}
{"ts":1747142820000,"o":103746.9,"h":103774.8,"l":103742.6,"c":103774.8,"v":144700,"usd":1.39456931}
{"ts":1747142880000,"o":103774.8,"h":103803.7,"l":103769.7,"c":103803.7,"v":218100,"usd":2.10132767}
{"ts":1747142940000,"o":103803.7,"h":103802.9,"l":103753.5,"c":103753.5,"v":260000,"usd":2.50528791}
{"ts":1747143000000,"o":103753.5,"h":103779.9,"l":103753.4,"c":103753.4,"v":47100,"usd":0.45389507}
{"ts":1747143060000,"o":103753.4,"h":103788.7,"l":103669.4,"c":103729.7,"v":782400,"usd":7.54508416}
{"ts":1747143120000,"o":103729.7,"h":103841.5,"l":103677.4,"c":103744,"v":405600,"usd":3.90899772}
{"ts":1747143180000,"o":103744,"h":103844.6,"l":103700,"c":103836.4,"v":221800,"usd":2.13648525}
{"ts":1747143240000,"o":103836.4,"h":103878.8,"l":103820,"c":103839.5,"v":157400,"usd":1.51555204}
{"ts":1747143300000,"o":103839.5,"h":103849.9,"l":103706.3,"c":103712,"v":124200,"usd":1.19695571}
{"ts":1747143360000,"o":103712,"h":103874.4,"l":103659.4,"c":103869.7,"v":232300,"usd":2.23907452}
{"ts":1747143420000,"o":103869.7,"h":103886.8,"l":103669.5,"c":103669.5,"v":621400,"usd":5.9898416}
{"ts":1747143480000,"o":103669.5,"h":103651.1,"l":103526.5,"c":103592.1,"v":515800,"usd":4.98062307}
{"ts":1747143540000,"o":103592.1,"h":103595.4,"l":103545.6,"c":103595.4,"v":376900,"usd":3.63909278}
{"ts":1747143600000,"o":103595.4,"h":103640,"l":103600,"c":103608.3,"v":70600,"usd":0.68130515}
{"ts":1747143660000,"o":103608.3,"h":103762,"l":103623.7,"c":103762,"v":309100,"usd":2.9812447}
{"ts":1747143720000,"o":103762,"h":103750.9,"l":103670.1,"c":103670.1,"v":138100,"usd":1.33144107}
{"ts":1747143780000,"o":103670.1,"h":103683.6,"l":103606.3,"c":103606.3,"v":78100,"usd":0.75358732}
{"ts":1747143840000,"o":103606.3,"h":103611.1,"l":103507.5,"c":103560,"v":269700,"usd":2.60473326}
{"ts":1747143900000,"o":103560,"h":103597.5,"l":103561.7,"c":103561.7,"v":149400,"usd":1.44247195}
{"ts":1747143960000,"o":103561.7,"h":103570.7,"l":103431.1,"c":103446.4,"v":371000,"usd":3.58509547}
{"ts":1747144020000,"o":103446.4,"h":103473.3,"l":103370.1,"c":103440,"v":664900,"usd":6.42945371}
{"ts":1747144080000,"o":103440,"h":103470.1,"l":103400.2,"c":103418.3,"v":105000,"usd":1.01525288}
{"ts":1747144140000,"o":103418.3,"h":103472,"l":103410.6,"c":103440,"v":398400,"usd":3.85152708}
{"ts":1747144200000,"o":103440,"h":103487.3,"l":103419.4,"c":103466.4,"v":382800,"usd":3.69990342}
{"ts":1747144260000,"o":103466.4,"h":103660.8,"l":103466.5,"c":103660.8,"v":339900,"usd":3.28204376}
{"ts":1747144320000,"o":103660.8,"h":103679.9,"l":103596.4,"c":103617.8,"v":136000,"usd":1.31220431}
{"ts":1747144380000,"o":103617.8,"h":103645.4,"l":103580.1,"c":103645.4,"v":155500,"usd":1.50104046}
{"ts":1747144440000,"o":103645.4,"h":103679.9,"l":103651.2,"c":103655.8,"v":57200,"usd":0.5517712}
{"ts":1747144500000,"o":103655.8,"h":103719.8,"l":103677.2,"c":103719.8,"v":169200,"usd":1.63170327}
{"ts":1747144560000,"o":103719.8,"h":103729.5,"l":103646.9,"c":103703.2,"v":181300,"usd":1.74857985}
{"ts":1747144620000,"o":103703.2,"h":103730,"l":103671.4,"c":103717.3,"v":109700,"usd":1.05793678}
{"ts":1747144680000,"o":103717.3,"h":103767.9,"l":103713.6,"c":103713.6,"v":225600,"usd":2.17461481}
{"ts":1747144740000,"o":103713.6,"h":103760.7,"l":103710,"c":103733.1,"v":204300,"usd":1.96940461}
{"ts":1747144800000,"o":103733.1,"h":103723.3,"l":103690,"c":103690,"v":63600,"usd":0.61323405}
{"ts":1747144860000,"o":103690,"h":103719.5,"l":103635.6,"c":103660,"v":93700,"usd":0.90375434}
{"ts":1747144920000,"o":103660,"h":103712.1,"l":103627.4,"c":103627.4,"v":88100,"usd":0.84972413}
{"ts":1747144980000,"o":103627.4,"h":103677.3,"l":103601.6,"c":103601.6,"v":193900,"usd":1.87106184}
{"ts":1747145040000,"o":103601.6,"h":103600.9,"l":103500.9,"c":103527,"v":413600,"usd":3.9949273}
{"ts":1747145100000,"o":103527,"h":103526.6,"l":103418.5,"c":103432,"v":174300,"usd":1.68465999}
{"ts":1747145160000,"o":103432,"h":103439.9,"l":103322,"c":103370,"v":484700,"usd":4.68980406}
{"ts":1747145220000,"o":103370,"h":103457.9,"l":103383.4,"c":103454,"v":141700,"usd":1.36997512}
{"ts":1747145280000,"o":103454,"h":103470,"l":103440,"c":103440,"v":54800,"usd":0.5296507}
{"ts":1747145340000,"o":103440,"h":103470,"l":103420.1,"c":103430,"v":243000,"usd":2.34898097}
{"ts":1747145400000,"o":103430,"h":103420,"l":103230.6,"c":103273.2,"v":1737200,"usd":16.8170733}
{"ts":1747145460000,"o":103273.2,"h":103265.1,"l":103141.3,"c":103234.8,"v":844000,"usd":8.17845877}
{"ts":1747145520000,"o":103234.8,"h":103238.4,"l":102990,"c":103089.3,"v":2253300,"usd":21.86127753}
{"ts":1747145580000,"o":103089.3,"h":103121.4,"l":102973.7,"c":102973.7,"v":1232700,"usd":11.96429369}
{"ts":1747145640000,"o":102973.7,"h":103107.7,"l":102973.7,"c":103074,"v":419300,"usd":4.06966273}
{"ts":1747145700000,"o":103074,"h":103102,"l":103040.1,"c":103073,"v":342100,"usd":3.31863928}
{"ts":1747145760000,"o":103073,"h":103060,"l":102777.4,"c":102867.7,"v":2451500,"usd":23.83131199}
{"ts":1747145820000,"o":102867.7,"h":102899,"l":102852.4,"c":102898.6,"v":333200,"usd":3.23891424}
{"ts":1747145880000,"o":102898.6,"h":103040.8,"l":102899.1,"c":103030,"v":673300,"usd":6.53875298}
{"ts":1747145940000,"o":103030,"h":103085,"l":103031.9,"c":103075.4,"v":382200,"usd":3.70833217}
{"ts":1747146000000,"o":103075.4,"h":103178.2,"l":103066.4,"c":103178.2,"v":287500,"usd":2.78815784}
{"ts":1747146060000,"o":103178.2,"h":103269.9,"l":103162.7,"c":103269.9,"v":705200,"usd":6.83184836}
{"ts":1747146120000,"o":103269.9,"h":103296.6,"l":103202.1,"c":103296.6,"v":539300,"usd":5.22473799}
{"ts":1747146180000,"o":103296.6,"h":103328.3,"l":103267.5,"c":103303.5,"v":191000,"usd":1.84885147}
{"ts":1747146240000,"o":103303.5,"h":103364.2,"l":103291.8,"c":103309.3,"v":182800,"usd":1.7691693}
{"ts":1747146300000,"o":103309.3,"h":103326.4,"l":103300,"c":103326.4,"v":533000,"usd":5.15938467}
{"ts":1747146360000,"o":103326.4,"h":103326.5,"l":103236.6,"c":103280.9,"v":226700,"usd":2.19510622}
{"ts":1747146420000,"o":103280.9,"h":103321.5,"l":103190.8,"c":103214.6,"v":184200,"usd":1.78386764}
{"ts":1747146480000,"o":103214.6,"h":103352.4,"l":103221.1,"c":103352.4,"v":147300,"usd":1.42603383}
{"ts":1747146540000,"o":103352.4,"h":103430.9,"l":103359,"c":103395.6,"v":387100,"usd":3.74362521}
{"ts":1747146600000,"o":103395.6,"h":103427.9,"l":103345.9,"c":103364.8,"v":308200,"usd":2.9812292}
{"ts":1747146660000,"o":103364.8,"h":103341.9,"l":103268.6,"c":103319.9,"v":166600,"usd":1.61276949}
{"ts":1747146720000,"o":103319.9,"h":103303.8,"l":103248.5,"c":103277.6,"v":88800,"usd":0.85978833}
{"ts":1747146780000,"o":103277.6,"h":103313.4,"l":103171.6,"c":103190.1,"v":1206000,"usd":11.68503802}
{"ts":1747146840000,"o":103190.1,"h":103190,"l":103122.9,"c":103156.2,"v":200000,"usd":1.93894625}
{"ts":1747146900000,"o":103156.2,"h":103193.5,"l":103090.4,"c":103108.6,"v":439000,"usd":4.2559591}
{"ts":1747146960000,"o":103108.6,"h":103139.6,"l":103040.1,"c":103079,"v":287300,"usd":2.78716419}
{"ts":1747147020000,"o":103079,"h":103114.3,"l":102998.1,"c":103099.9,"v":960100,"usd":9.3174407}
{"ts":1747147080000,"o":103099.9,"h":103170.4,"l":103098.7,"c":103170.4,"v":291100,"usd":2.8224791}
{"ts":1747147140000,"o":103170.4,"h":103214.7,"l":103103.5,"c":103133.7,"v":265600,"usd":2.57460722}
{"ts":1747147200000,"o":103133.7,"h":103200.3,"l":103095.7,"c":103200.3,"v":456200,"usd":4.42153308}
{"ts":1747147260000,"o":103200.3,"h":103245.5,"l":103190.4,"c":103219.8,"v":64800,"usd":0.62782921}
{"ts":1747147320000,"o":103219.8,"h":103246.2,"l":103170,"c":103192.2,"v":243900,"usd":2.36327142}
{"ts":1747147380000,"o":103192.2,"h":103180,"l":103120.5,"c":103150.9,"v":1063600,"usd":10.3114806}
{"ts":1747147440000,"o":103150.9,"h":103203.6,"l":103130,"c":103169.6,"v":210000,"usd":2.03540616}
{"ts":1747147500000,"o":103169.6,"h":103200,"l":103107.7,"c":103107.7,"v":226700,"usd":2.19806592}
{"ts":1747147560000,"o":103107.7,"h":103200,"l":103100,"c":103200,"v":843800,"usd":8.18117435}
{"ts":1747147620000,"o":103200,"h":103230,"l":103108.4,"c":103108.4,"v":260800,"usd":2.52723844}
{"ts":1747147680000,"o":103108.4,"h":103106.8,"l":102933.6,"c":102965.2,"v":399800,"usd":3.88168742}
{"ts":1747147740000,"o":102965.2,"h":102980,"l":102888.7,"c":102934,"v":253700,"usd":2.46479214}
{"ts":1747147800000,"o":102934,"h":102945,"l":102880.3,"c":102945,"v":412400,"usd":4.00661439}
{"ts":1747147860000,"o":102945,"h":103084.3,"l":102950,"c":103084.3,"v":268900,"usd":2.61010873}
{"ts":1747147920000,"o":103084.3,"h":103079.1,"l":103050.1,"c":103062.6,"v":252100,"usd":2.44615005}
{"ts":1747147980000,"o":103062.6,"h":103094.9,"l":103060,"c":103080,"v":131800,"usd":1.27856544}
{"ts":1747148040000,"o":103080,"h":103160,"l":103078,"c":103160,"v":214300,"usd":2.07848435}
{"ts":1747148100000,"o":103160,"h":103170.9,"l":103119.9,"c":103119.9,"v":132100,"usd":1.2806804}
{"ts":1747148160000,"o":103119.9,"h":103150,"l":103115.5,"c":103150,"v":166000,"usd":1.6096463}
{"ts":1747148220000,"o":103150,"h":103167.7,"l":103140,"c":103141.8,"v":179600,"usd":1.74111516}
{"ts":1747148280000,"o":103141.8,"h":103155.7,"l":103120,"c":103120.7,"v":185000,"usd":1.7937706}
{"ts":1747148340000,"o":103120.7,"h":103169.9,"l":103120.1,"c":103168.2,"v":175400,"usd":1.70046122}
{"ts":1747148400000,"o":103168.2,"h":103176.9,"l":103157.6,"c":103164.8,"v":184300,"usd":1.7864432}
{"ts":1747148460000,"o":103164.8,"h":103166,"l":103111.5,"c":103164.2,"v":116100,"usd":1.12564416}
{"ts":1747148520000,"o":103164.2,"h":103177,"l":103120.1,"c":103126.5,"v":138000,"usd":1.33781901}
{"ts":1747148580000,"o":103126.5,"h":103183.9,"l":103124.1,"c":103183.9,"v":177800,"usd":1.72343546}
{"ts":1747148640000,"o":103183.9,"h":103224.5,"l":103183.9,"c":103205.5,"v":300700,"usd":2.91336583}
{"ts":1747148700000,"o":103205.5,"h":103278,"l":103224.5,"c":103269.6,"v":519200,"usd":5.02848928}
{"ts":1747148760000,"o":103269.6,"h":103300,"l":103194.3,"c":103300,"v":175300,"usd":1.69787611}
{"ts":1747148820000,"o":103300,"h":103351.9,"l":103283.4,"c":103342.6,"v":140500,"usd":1.35993319}
{"ts":1747148880000,"o":103342.6,"h":103425.8,"l":103326.2,"c":103420.7,"v":258700,"usd":2.50254329}
{"ts":1747148940000,"o":103420.7,"h":103460,"l":103401.9,"c":103446.1,"v":2740200,"usd":26.48977011}
{"ts":1747149000000,"o":103446.1,"h":103542.5,"l":103440,"c":103464.5,"v":1282400,"usd":12.39099857}
{"ts":1747149060000,"o":103464.5,"h":103542.5,"l":103464.5,"c":103506.5,"v":635400,"usd":6.13768232}
{"ts":1747149120000,"o":103506.5,"h":103608,"l":103490,"c":103608,"v":307400,"usd":2.9681703}
{"ts":1747149180000,"o":103608,"h":103827.2,"l":103608,"c":103787.9,"v":1954000,"usd":18.8368351}
{"ts":1747149240000,"o":103787.9,"h":103848,"l":103782.7,"c":103844.4,"v":802400,"usd":7.72836273}
{"ts":1747149300000,"o":103844.4,"h":103832.2,"l":103728.6,"c":103728.6,"v":327800,"usd":3.15805612}
{"ts":1747149360000,"o":103728.6,"h":103800,"l":103684.4,"c":103687.2,"v":312600,"usd":3.01317849}
{"ts":1747149420000,"o":103687.2,"h":103739.9,"l":103664.3,"c":103687,"v":266400,"usd":2.5686827}
{"ts":1747149480000,"o":103687,"h":103719.9,"l":103649.6,"c":103689.3,"v":246800,"usd":2.38025451}
{"ts":1747149540000,"o":103689.3,"h":103703.6,"l":103609.7,"c":103619.2,"v":157600,"usd":1.5205607}
{"ts":1747149600000,"o":103619.2,"h":103685,"l":103612.9,"c":103664,"v":319000,"usd":3.07752785}
{"ts":1747149660000,"o":103664,"h":103675.2,"l":103562.8,"c":103562.8,"v":358100,"usd":3.45493589}
{"ts":1747149720000,"o":103562.8,"h":103600,"l":103557.7,"c":103591.3,"v":380600,"usd":3.67407408}
{"ts":1747149780000,"o":103591.3,"h":103645.7,"l":103591.4,"c":103630.1,"v":235300,"usd":2.27093152}
{"ts":1747149840000,"o":103630.1,"h":103648,"l":103590,"c":103590.1,"v":461500,"usd":4.45407818}
{"ts":1747149900000,"o":103590.1,"h":103629.1,"l":103600.3,"c":103600.3,"v":76200,"usd":0.73544012}
{"ts":1747149960000,"o":103600.3,"h":103660,"l":103609.4,"c":103655.8,"v":67600,"usd":0.65224374}
{"ts":1747150020000,"o":103655.8,"h":103699.4,"l":103655.8,"c":103660.1,"v":1532000,"usd":14.77589569}
{"ts":1747150080000,"o":103660.1,"h":103679.9,"l":103660.1,"c":103660.1,"v":176100,"usd":1.69865501}
{"ts":1747150140000,"o":103660.1,"h":103734.9,"l":103665.2,"c":103734.9,"v":84700,"usd":0.81678005}
{"ts":1747150200000,"o":103734.9,"h":103734.9,"l":103670,"c":103670,"v":875600,"usd":8.443623}
{"ts":1747150260000,"o":103670,"h":103700,"l":103650.9,"c":103688.9,"v":262400,"usd":2.53096924}
{"ts":1747150320000,"o":103688.9,"h":103678.5,"l":103597.3,"c":103597.3,"v":280400,"usd":2.70533578}
{"ts":1747150380000,"o":103597.3,"h":103590,"l":103528.8,"c":103530.3,"v":320100,"usd":3.09107386}
{"ts":1747150440000,"o":103530.3,"h":103540.1,"l":103540,"c":103540,"v":104700,"usd":1.01120307}
{"ts":1747150500000,"o":103540,"h":103540,"l":103505,"c":103505,"v":187300,"usd":1.80913111}
{"ts":1747150560000,"o":103505,"h":103505,"l":103442.6,"c":103442.7,"v":258900,"usd":2.50210833}
{"ts":1747150620000,"o":103442.7,"h":103495.5,"l":103448.4,"c":103495.5,"v":175700,"usd":1.69806978}
{"ts":1747150680000,"o":103495.5,"h":103471.1,"l":103460.3,"c":103471.1,"v":1000,"usd":0.0096654}
{"ts":1747150740000,"o":103471.1,"h":103632,"l":103489.6,"c":103560.9,"v":249700,"usd":2.41110365}
{"ts":1747150800000,"o":103560.9,"h":103640.4,"l":103559.5,"c":103640.4,"v":12800,"usd":0.12353154}
{"ts":1747150860000,"o":103640.4,"h":103719.9,"l":103651.6,"c":103694.5,"v":265200,"usd":2.55729454}
{"ts":1747150920000,"o":103694.5,"h":103676.2,"l":103660.9,"c":103671,"v":47100,"usd":0.45432171}
{"ts":1747150980000,"o":103671,"h":103699.9,"l":103648.7,"c":103650.1,"v":235400,"usd":2.27043874}
{"ts":1747151040000,"o":103650.1,"h":103640.1,"l":103610.1,"c":103628.8,"v":31800,"usd":0.30686239}
{"ts":1747151100000,"o":103628.8,"h":103616.7,"l":103572.1,"c":103608,"v":354700,"usd":3.42367822}
{"ts":1747151160000,"o":103608,"h":103609.9,"l":103532.6,"c":103532.8,"v":180000,"usd":1.73767981}
{"ts":1747151220000,"o":103532.8,"h":103641.3,"l":103532.7,"c":103606.9,"v":333900,"usd":3.22253079}
{"ts":1747151280000,"o":103606.9,"h":103591.5,"l":103526.5,"c":103526.5,"v":25400,"usd":0.24527274}
{"ts":1747151340000,"o":103526.5,"h":103559,"l":103529.6,"c":103552.2,"v":37500,"usd":0.36220766}
{"ts":1747151400000,"o":103552.2,"h":103552.1,"l":103503.8,"c":103537.4,"v":255800,"usd":2.471126}
{"ts":1747151460000,"o":103537.4,"h":103550.9,"l":103486.8,"c":103486.8,"v":125900,"usd":1.21617287}
{"ts":1747151520000,"o":103486.8,"h":103500.6,"l":103429.4,"c":103462.8,"v":335500,"usd":3.24315129}
{"ts":1747151580000,"o":103462.8,"h":103469.9,"l":103400.2,"c":103422,"v":510200,"usd":4.93301386}
{"ts":1747151640000,"o":103422,"h":103442,"l":103416.8,"c":103435.6,"v":34500,"usd":0.3335531}
{"ts":1747151700000,"o":103435.6,"h":103480,"l":103450,"c":103480,"v":18000,"usd":0.17396663}
{"ts":1747151760000,"o":103480,"h":103499,"l":103490,"c":103499,"v":142000,"usd":1.37208408}
{"ts":1747151820000,"o":103499,"h":103500,"l":103499,"c":103500,"v":24800,"usd":0.23961287}
{"ts":1747151880000,"o":103500,"h":103568.1,"l":103503.3,"c":103568.1,"v":358000,"usd":3.45731465}
{"ts":1747151940000,"o":103568.1,"h":103693.8,"l":103570,"c":103693.8,"v":579600,"usd":5.59295079}
{"ts":1747152000000,"o":103693.8,"h":103720.2,"l":103680.1,"c":103690.3,"v":199800,"usd":1.92677311}
{"ts":1747152060000,"o":103690.3,"h":103690.3,"l":103619.9,"c":103619.9,"v":61200,"usd":0.59033224}
{"ts":1747152120000,"o":103619.9,"h":103629.9,"l":103544.4,"c":103559.8,"v":135900,"usd":1.31201933}
{"ts":1747152180000,"o":103559.8,"h":103570,"l":103540.1,"c":103570,"v":234500,"usd":2.26452444}
{"ts":1747152240000,"o":103570,"h":103570,"l":103527.4,"c":103536.8,"v":41100,"usd":0.39695208}
{"ts":1747152300000,"o":103536.8,"h":103620,"l":103540,"c":103614.1,"v":151400,"usd":1.46194566}
{"ts":1747152360000,"o":103614.1,"h":103716.1,"l":103620,"c":103716.1,"v":83300,"usd":0.80337701}
{"ts":1747152420000,"o":103716.1,"h":103736.2,"l":103695.9,"c":103695.9,"v":264000,"usd":2.54544706}
{"ts":1747152480000,"o":103695.9,"h":103784.4,"l":103697,"c":103784.4,"v":182000,"usd":1.75414254}
{"ts":1747152540000,"o":103784.4,"h":103860.9,"l":103759,"c":103860.4,"v":714900,"usd":6.88542943}
{"ts":1747152600000,"o":103860.4,"h":103867.3,"l":103801,"c":103830,"v":51000,"usd":0.49117729}
{"ts":1747152660000,"o":103830,"h":103884,"l":103813.2,"c":103884,"v":215500,"usd":2.07544669}
{"ts":1747152720000,"o":103884,"h":103918.4,"l":103841.8,"c":103918.4,"v":741000,"usd":7.13259379}
{"ts":1747152780000,"o":103918.4,"h":104107,"l":103918.4,"c":104088.6,"v":1376300,"usd":13.22953773}
{"ts":1747152840000,"o":104088.6,"h":104268.9,"l":104099.6,"c":104268.9,"v":1510000,"usd":14.49410522}
{"ts":1747152900000,"o":104268.9,"h":104344,"l":104225.4,"c":104333.3,"v":1231100,"usd":11.8033696}
{"ts":1747152960000,"o":104333.3,"h":104344,"l":104183.3,"c":104322.9,"v":875400,"usd":8.3970088}
{"ts":1747153020000,"o":104322.9,"h":104390.6,"l":104183,"c":104230.2,"v":550900,"usd":5.27941009}
{"ts":1747153080000,"o":104230.2,"h":104350,"l":104202,"c":104300,"v":303600,"usd":2.91086776}
{"ts":1747153140000,"o":104300,"h":104309.6,"l":104207,"c":104224.1,"v":165100,"usd":1.5833768}
{"ts":1747153200000,"o":104224.1,"h":104224,"l":104170,"c":104187.9,"v":131500,"usd":1.26199492}
{"ts":1747153260000,"o":104187.9,"h":104188.2,"l":104100.4,"c":104107.3,"v":263900,"usd":2.53386952}
{"ts":1747153320000,"o":104107.3,"h":104113.7,"l":104061.4,"c":104080,"v":261300,"usd":2.51023697}
{"ts":1747153380000,"o":104080,"h":104100,"l":103988.2,"c":104000.6,"v":405500,"usd":3.89826656}
{"ts":1747153440000,"o":104000.6,"h":104081.1,"l":103962.2,"c":104030.1,"v":514900,"usd":4.95030156}
{"ts":1747153500000,"o":104030.1,"h":104033.8,"l":103979.2,"c":104003.5,"v":132400,"usd":1.27292794}
{"ts":1747153560000,"o":104003.5,"h":104176,"l":104020,"c":104145.6,"v":480800,"usd":4.61745482}
{"ts":1747153620000,"o":104145.6,"h":104206.6,"l":104108.7,"c":104143.9,"v":508600,"usd":4.88313287}
{"ts":1747153680000,"o":104143.9,"h":104205.6,"l":104130,"c":104169.9,"v":299900,"usd":2.87902275}
{"ts":1747153740000,"o":104169.9,"h":104201.8,"l":104140.7,"c":104201.8,"v":102200,"usd":0.98098459}
{"ts":1747153800000,"o":104201.8,"h":104224.1,"l":104107.6,"c":104129.5,"v":162400,"usd":1.55917852}
{"ts":1747153860000,"o":104129.5,"h":104139.9,"l":104086.6,"c":104086.6,"v":325400,"usd":3.12515283}
{"ts":1747153920000,"o":104086.6,"h":104202.6,"l":104120,"c":104169.5,"v":85800,"usd":0.82357555}
{"ts":1747153980000,"o":104169.5,"h":104209.3,"l":104130,"c":104130,"v":48000,"usd":0.46070983}
{"ts":1747154040000,"o":104130,"h":104171,"l":104102,"c":104157.4,"v":136700,"usd":1.31244354}
{"ts":1747154100000,"o":104157.4,"h":104133.3,"l":104058.1,"c":104106.9,"v":561900,"usd":5.3981017}
{"ts":1747154160000,"o":104106.9,"h":104236.4,"l":104112.6,"c":104206.8,"v":590000,"usd":5.66208332}
{"ts":1747154220000,"o":104206.8,"h":104238.8,"l":104132.1,"c":104132.1,"v":315300,"usd":3.02621757}
{"ts":1747154280000,"o":104132.1,"h":104117.7,"l":103953.4,"c":103977.5,"v":451900,"usd":4.34427266}
{"ts":1747154340000,"o":103977.5,"h":104063.2,"l":103983.6,"c":104048.6,"v":31600,"usd":0.30374051}
{"ts":1747154400000,"o":104048.6,"h":104100,"l":104005.5,"c":104093.4,"v":132900,"usd":1.27699462}
{"ts":1747154460000,"o":104093.4,"h":104098.7,"l":104024.6,"c":104070,"v":150900,"usd":1.45013995}
{"ts":1747154520000,"o":104070,"h":104099.9,"l":104052.3,"c":104060,"v":259400,"usd":2.49203899}
{"ts":1747154580000,"o":104060,"h":104062.3,"l":104026.8,"c":104060,"v":171500,"usd":1.64832827}
{"ts":1747154640000,"o":104060,"h":104051.2,"l":103945.6,"c":103957.6,"v":254000,"usd":2.4431162}
{"ts":1747154700000,"o":103957.6,"h":103951.3,"l":103909.6,"c":103922.3,"v":73200,"usd":0.70433329}
{"ts":1747154760000,"o":103922.3,"h":103956.9,"l":103911.6,"c":103956.9,"v":73200,"usd":0.70434753}
{"ts":1747154820000,"o":103956.9,"h":103974.1,"l":103900,"c":103904.4,"v":260800,"usd":2.50955977}
{"ts":1747154880000,"o":103904.4,"h":103950,"l":103900.2,"c":103947.4,"v":104200,"usd":1.00264753}
{"ts":1747154940000,"o":103947.4,"h":103959.9,"l":103880.6,"c":103880.6,"v":169700,"usd":1.63283078}
{"ts":1747155000000,"o":103880.6,"h":103915.7,"l":103862.3,"c":103915.6,"v":117600,"usd":1.13199759}
{"ts":1747155060000,"o":103915.6,"h":103915.6,"l":103856.6,"c":103870.6,"v":179000,"usd":1.72285504}
{"ts":1747155120000,"o":103870.6,"h":103875.1,"l":103744.7,"c":103744.8,"v":314600,"usd":3.03055253}
{"ts":1747155180000,"o":103744.8,"h":103760.3,"l":103720.2,"c":103750.7,"v":250300,"usd":2.41260976}
{"ts":1747155240000,"o":103750.7,"h":103817.2,"l":103738.4,"c":103817.2,"v":249700,"usd":2.40611785}
{"ts":1747155300000,"o":103817.2,"h":103870.4,"l":103809.3,"c":103831.3,"v":135700,"usd":1.30671947}
{"ts":1747155360000,"o":103831.3,"h":103831.2,"l":103800.7,"c":103808.5,"v":67500,"usd":0.65021024}
{"ts":1747155420000,"o":103808.5,"h":103836.2,"l":103786.8,"c":103786.8,"v":39500,"usd":0.38050901}
{"ts":1747155480000,"o":103786.8,"h":103797,"l":103772.2,"c":103772.2,"v":139300,"usd":1.34225488}
{"ts":1747155540000,"o":103772.2,"h":103772.2,"l":103730.1,"c":103736.7,"v":216100,"usd":2.08280563}
{"ts":1747155600000,"o":103736.7,"h":103736.7,"l":103672.9,"c":103700,"v":363700,"usd":3.50674271}
{"ts":1747155660000,"o":103700,"h":103748.3,"l":103686.1,"c":103729.9,"v":171900,"usd":1.65733246}
{"ts":1747155720000,"o":103729.9,"h":103779.9,"l":103725.7,"c":103767.3,"v":73000,"usd":0.7036012}
{"ts":1747155780000,"o":103767.3,"h":103806.3,"l":103750.3,"c":103806.2,"v":169200,"usd":1.63026589}
{"ts":1747155840000,"o":103806.2,"h":103829.6,"l":103780.8,"c":103780.8,"v":50000,"usd":0.48166}
{"ts":1747155900000,"o":103780.8,"h":103819.9,"l":103799.8,"c":103819.9,"v":25200,"usd":0.24274947}
{"ts":1747155960000,"o":103819.9,"h":103859.3,"l":103820,"c":103826,"v":33100,"usd":0.31874404}
{"ts":1747156020000,"o":103826,"h":103856.3,"l":103807.8,"c":103856.3,"v":21300,"usd":0.20513296}
{"ts":1747156080000,"o":103856.3,"h":103950.8,"l":103825,"c":103924.1,"v":305200,"usd":2.93766645}
{"ts":1747156140000,"o":103924.1,"h":103941,"l":103866.8,"c":103866.8,"v":6200,"usd":0.05968039}
{"ts":1747156200000,"o":103866.8,"h":103860,"l":103790.2,"c":103820,"v":247700,"usd":2.38567486}
{"ts":1747156260000,"o":103820,"h":103820.6,"l":103761.8,"c":103770.6,"v":80400,"usd":0.77470689}
{"ts":1747156320000,"o":103770.6,"h":103850.5,"l":103768.6,"c":103846,"v":86500,"usd":0.83316}
{"ts":1747156380000,"o":103846,"h":103900,"l":103820.1,"c":103900,"v":158800,"usd":1.52889787}
{"ts":1747156440000,"o":103900,"h":103896.4,"l":103848.6,"c":103848.6,"v":27800,"usd":0.26759194}
{"ts":1747156500000,"o":103848.6,"h":103865.1,"l":103825.7,"c":103861,"v":54100,"usd":0.52097192}
{"ts":1747156560000,"o":103861,"h":103905.2,"l":103861,"c":103903.8,"v":128400,"usd":1.23589298}
{"ts":1747156620000,"o":103903.8,"h":103909.9,"l":103880.1,"c":103894.8,"v":12400,"usd":0.11934533}
{"ts":1747156680000,"o":103894.8,"h":103909.9,"l":103831.9,"c":103831.9,"v":586600,"usd":5.64769803}
{"ts":1747156740000,"o":103831.9,"h":103836.2,"l":103820,"c":103820,"v":230300,"usd":2.21800962}
{"ts":1747156800000,"o":103820,"h":103869.4,"l":103810.6,"c":103816.9,"v":24200,"usd":0.2330699}
{"ts":1747156860000,"o":103816.9,"h":103859.9,"l":103819.7,"c":103859.9,"v":46700,"usd":0.44975472}
{"ts":1747156920000,"o":103859.9,"h":103881.3,"l":103837.8,"c":103837.8,"v":51100,"usd":0.49194221}
{"ts":1747156980000,"o":103837.8,"h":103881.3,"l":103830,"c":103878.8,"v":30400,"usd":0.2926944}
{"ts":1747157040000,"o":103878.8,"h":103903.9,"l":103870,"c":103870,"v":103700,"usd":0.99816372}
{"ts":1747157100000,"o":103870,"h":103969.9,"l":103864.2,"c":103939.9,"v":107800,"usd":1.03717205}
{"ts":1747157160000,"o":103939.9,"h":104026.2,"l":103905.6,"c":104026.2,"v":1441900,"usd":13.86648497}
{"ts":1747157220000,"o":104026.2,"h":104026.1,"l":103946.1,"c":103946.1,"v":489500,"usd":4.70676276}
{"ts":1747157280000,"o":103946.1,"h":103925.9,"l":103822.4,"c":103822.4,"v":127600,"usd":1.22842377}
{"ts":1747157340000,"o":103822.4,"h":103820,"l":103762,"c":103774.9,"v":186800,"usd":1.79980526}
{"ts":1747157400000,"o":103774.9,"h":103813.9,"l":103781.5,"c":103813.8,"v":33100,"usd":0.31890909}
{"ts":1747157460000,"o":103813.8,"h":103836.6,"l":103795.4,"c":103828.7,"v":55500,"usd":0.53458589}
{"ts":1747157520000,"o":103828.7,"h":103829.8,"l":103800,"c":103800,"v":28400,"usd":0.27355966}
{"ts":1747157580000,"o":103800,"h":103820,"l":103785,"c":103820,"v":52100,"usd":0.50193532}
{"ts":1747157640000,"o":103820,"h":103827.4,"l":103785,"c":103806.7,"v":18700,"usd":0.18014857}
{"ts":1747157700000,"o":103806.7,"h":103806.7,"l":103785,"c":103802,"v":141700,"usd":1.36506422}
{"ts":1747157760000,"o":103802,"h":103839.9,"l":103698.3,"c":103698.3,"v":325400,"usd":3.13539869}
{"ts":1747157820000,"o":103698.3,"h":103770,"l":103698.3,"c":103770,"v":64800,"usd":0.62469575}
{"ts":1747157880000,"o":103770,"h":103865.2,"l":103775.1,"c":103859.9,"v":167600,"usd":1.61410094}
{"ts":1747157940000,"o":103859.9,"h":103883.9,"l":103848.2,"c":103869.9,"v":64700,"usd":0.62290313}
{"ts":1747158000000,"o":103869.9,"h":103869.9,"l":103852.1,"c":103869.9,"v":136300,"usd":1.31224385}
{"ts":1747158060000,"o":103869.9,"h":103919.9,"l":103870,"c":103919.9,"v":45100,"usd":0.43406738}
{"ts":1747158120000,"o":103919.9,"h":104022.8,"l":103920,"c":104022.8,"v":244500,"usd":2.3514693}
{"ts":1747158180000,"o":104022.8,"h":104029.7,"l":104011.5,"c":104021,"v":179500,"usd":1.72557726}
{"ts":1747158240000,"o":104021,"h":104050,"l":103985.3,"c":104000.8,"v":388000,"usd":3.73000275}
{"ts":1747158300000,"o":104000.8,"h":104029.9,"l":104002.9,"c":104029.9,"v":41100,"usd":0.3951125}
{"ts":1747158360000,"o":104029.9,"h":104042.6,"l":104000.8,"c":104000.8,"v":103300,"usd":0.99299784}
{"ts":1747158420000,"o":104000.8,"h":104065,"l":104010.9,"c":104062.9,"v":51700,"usd":0.49696794}
{"ts":1747158480000,"o":104062.9,"h":104232.2,"l":104065,"c":104217.4,"v":602100,"usd":5.77931763}
{"ts":1747158540000,"o":104217.4,"h":104238.1,"l":104208.2,"c":104220.1,"v":200300,"usd":1.92175748}
{"ts":1747158600000,"o":104220.1,"h":104229.9,"l":104179.6,"c":104179.6,"v":286100,"usd":2.74558061}
{"ts":1747158660000,"o":104179.6,"h":104219.9,"l":104179.6,"c":104207.6,"v":38500,"usd":0.36949114}
{"ts":1747158720000,"o":104207.6,"h":104280,"l":104212.9,"c":104232,"v":288500,"usd":2.76752175}
{"ts":1747158780000,"o":104232,"h":104249.6,"l":104188.1,"c":104189,"v":26600,"usd":0.25525881}
{"ts":1747158840000,"o":104189,"h":104182.6,"l":104154.7,"c":104156.4,"v":213900,"usd":2.05323784}
{"ts":1747158900000,"o":104156.4,"h":104151,"l":104114,"c":104114,"v":49500,"usd":0.47534354}
{"ts":1747158960000,"o":104114,"h":104151.1,"l":104114,"c":104130,"v":266800,"usd":2.56197113}
{"ts":1747159020000,"o":104130,"h":104128.6,"l":104104.7,"c":104104.7,"v":13000,"usd":0.12485908}
{"ts":1747159080000,"o":104104.7,"h":104160,"l":104094.3,"c":104160,"v":424900,"usd":4.08041857}
{"ts":1747159140000,"o":104160,"h":104260.1,"l":104160,"c":104240.6,"v":224500,"usd":2.1539703}
{"ts":1747159200000,"o":104240.6,"h":104263.4,"l":104240,"c":104240,"v":36400,"usd":0.3491829}
{"ts":1747159260000,"o":104240,"h":104263.3,"l":104229,"c":104240.8,"v":27700,"usd":0.26572451}
{"ts":1747159320000,"o":104240.8,"h":104249.1,"l":104185.1,"c":104185.1,"v":296300,"usd":2.84298817}
{"ts":1747159380000,"o":104185.1,"h":104240,"l":104160,"c":104240,"v":92100,"usd":0.88387745}
{"ts":1747159440000,"o":104240,"h":104269.9,"l":104232.5,"c":104264.1,"v":11400,"usd":0.10935929}
{"ts":1747159500000,"o":104264.1,"h":104289.3,"l":104253,"c":104280,"v":90500,"usd":0.86792241}
{"ts":1747159560000,"o":104280,"h":104339.9,"l":104282.7,"c":104339.9,"v":151300,"usd":1.45063188}
{"ts":1747159620000,"o":104339.9,"h":104350,"l":104319.4,"c":104350,"v":96300,"usd":0.9229042}
{"ts":1747159680000,"o":104350,"h":104369.8,"l":104351.1,"c":104359.9,"v":148800,"usd":1.4258056}
{"ts":1747159740000,"o":104359.9,"h":104390.3,"l":104317.4,"c":104355,"v":323900,"usd":3.10345656}
{"ts":1747159800000,"o":104355,"h":104368.6,"l":104278.6,"c":104278.6,"v":19700,"usd":0.18886026}
{"ts":1747159860000,"o":104278.6,"h":104355.1,"l":104282.7,"c":104355.1,"v":58600,"usd":0.56188767}
{"ts":1747159920000,"o":104355.1,"h":104390.1,"l":104360,"c":104386.3,"v":98300,"usd":0.94169707}
{"ts":1747159980000,"o":104386.3,"h":104390.1,"l":104359.5,"c":104384.5,"v":118400,"usd":1.13432568}
{"ts":1747160040000,"o":104384.5,"h":104374.3,"l":104339.9,"c":104360,"v":40200,"usd":0.38525643}
{"ts":1747160100000,"o":104360,"h":104395.3,"l":104358.7,"c":104395.2,"v":357900,"usd":3.42869269}
{"ts":1747160160000,"o":104395.2,"h":104395.3,"l":104300,"c":104310,"v":485400,"usd":4.65186381}
{"ts":1747160220000,"o":104310,"h":104326.3,"l":104307.1,"c":104309.4,"v":10900,"usd":0.10449338}
{"ts":1747160280000,"o":104309.4,"h":104336.7,"l":104300,"c":104300,"v":29400,"usd":0.28184273}
{"ts":1747160340000,"o":104300,"h":104322.7,"l":104260.1,"c":104315.8,"v":156200,"usd":1.49786287}
{"ts":1747160400000,"o":104315.8,"h":104324.2,"l":104267.6,"c":104267.6,"v":197900,"usd":1.89759287}
{"ts":1747160460000,"o":104267.6,"h":104291.5,"l":104262.2,"c":104289.8,"v":13000,"usd":0.12467824}
{"ts":1747160520000,"o":104289.8,"h":104316.8,"l":104284.9,"c":104300,"v":10300,"usd":0.09876275}
{"ts":1747160580000,"o":104300,"h":104359.9,"l":104278.4,"c":104319.3,"v":370800,"usd":3.55397839}
{"ts":1747160640000,"o":104319.3,"h":104344.2,"l":104313.5,"c":104313.5,"v":207600,"usd":1.98984239}
{"ts":1747160700000,"o":104313.5,"h":104317.6,"l":104291.4,"c":104310,"v":408000,"usd":3.9115317}
{"ts":1747160760000,"o":104310,"h":104349.9,"l":104320,"c":104342.9,"v":10300,"usd":0.09871379}
{"ts":1747160820000,"o":104342.9,"h":104349.9,"l":104320.1,"c":104349.9,"v":10200,"usd":0.09776056}
{"ts":1747160880000,"o":104349.9,"h":104369.9,"l":104337,"c":104369.9,"v":256000,"usd":2.45305908}
{"ts":1747160940000,"o":104369.9,"h":104409.9,"l":104369.9,"c":104379.9,"v":376600,"usd":3.60769722}
{"ts":1747161000000,"o":104379.9,"h":104382.1,"l":104322.6,"c":104327.3,"v":171500,"usd":1.64327978}
{"ts":1747161060000,"o":104327.3,"h":104375.1,"l":104309.9,"c":104361.2,"v":117400,"usd":1.12493633}
{"ts":1747161120000,"o":104361.2,"h":104352.5,"l":104271,"c":104330,"v":82800,"usd":0.79369945}
{"ts":1747161180000,"o":104330,"h":104329.9,"l":104279.9,"c":104329.9,"v":47400,"usd":0.45445457}
{"ts":1747161240000,"o":104329.9,"h":104318.1,"l":104259,"c":104259,"v":665100,"usd":6.37804748}
{"ts":1747161300000,"o":104259,"h":104257.2,"l":104183.4,"c":104219.1,"v":135400,"usd":1.29937371}
{"ts":1747161360000,"o":104219.1,"h":104294.8,"l":104226,"c":104260.4,"v":110500,"usd":1.05966525}
{"ts":1747161420000,"o":104260.4,"h":104260,"l":104200,"c":104200,"v":35300,"usd":0.33876324}
{"ts":1747161480000,"o":104200,"h":104183.6,"l":104130,"c":104150.3,"v":216200,"usd":2.07550365}
{"ts":1747161540000,"o":104150.3,"h":104206.5,"l":104156.1,"c":104206.5,"v":145400,"usd":1.39579155}
{"ts":1747161600000,"o":104206.5,"h":104209,"l":104180,"c":104180,"v":25900,"usd":0.24854989}
{"ts":1747161660000,"o":104180,"h":104190,"l":104148,"c":104179.9,"v":14000,"usd":0.1343877}
{"ts":1747161720000,"o":104179.9,"h":104179.9,"l":104140.1,"c":104179.9,"v":13800,"usd":0.13248676}
{"ts":1747161780000,"o":104179.9,"h":104179.9,"l":104132.8,"c":104132.8,"v":72500,"usd":0.69604126}
{"ts":1747161840000,"o":104132.8,"h":104144.9,"l":104130.3,"c":104130.4,"v":141200,"usd":1.35597785}
{"ts":1747161900000,"o":104130.4,"h":104130.3,"l":104120,"c":104120,"v":167200,"usd":1.60580385}
{"ts":1747161960000,"o":104120,"h":104159.9,"l":104070.1,"c":104097.5,"v":366500,"usd":3.5201524}
{"ts":1747162020000,"o":104097.5,"h":104190,"l":104117.8,"c":104190,"v":71500,"usd":0.68658403}
{"ts":1747162080000,"o":104190,"h":104221,"l":104193.7,"c":104221,"v":28900,"usd":0.27734}
{"ts":1747162140000,"o":104221,"h":104257,"l":104226.4,"c":104239.1,"v":53500,"usd":0.51320783}
{"ts":1747162200000,"o":104239.1,"h":104265.3,"l":104233.6,"c":104246,"v":21300,"usd":0.20431208}
{"ts":1747162260000,"o":104246,"h":104244.4,"l":104195.7,"c":104199.1,"v":28500,"usd":0.2734658}
{"ts":1747162320000,"o":104199.1,"h":104221.8,"l":104180.7,"c":104200,"v":92400,"usd":0.88674892}
{"ts":1747162380000,"o":104200,"h":104280,"l":104217.9,"c":104279.9,"v":191600,"usd":1.83751486}
{"ts":1747162440000,"o":104279.9,"h":104300.3,"l":104280,"c":104293.4,"v":126400,"usd":1.21209543}
{"ts":1747162500000,"o":104293.4,"h":104350.3,"l":104279.2,"c":104334.4,"v":366400,"usd":3.51235358}
{"ts":1747162560000,"o":104334.4,"h":104324.8,"l":104300,"c":104321,"v":12500,"usd":0.11982872}
{"ts":1747162620000,"o":104321,"h":104334.5,"l":104306.4,"c":104334.5,"v":8900,"usd":0.08531821}
{"ts":1747162680000,"o":104334.5,"h":104356.4,"l":104312.1,"c":104356.4,"v":42900,"usd":0.4111843}
{"ts":1747162740000,"o":104356.4,"h":104349.9,"l":104327.9,"c":104349.9,"v":24400,"usd":0.23384615}
{"ts":1747162800000,"o":104349.9,"h":104349.8,"l":104340.1,"c":104345.4,"v":19700,"usd":0.1887991}
{"ts":1747162860000,"o":104345.4,"h":104349.9,"l":104279.7,"c":104279.7,"v":33000,"usd":0.31641492}
{"ts":1747162920000,"o":104279.7,"h":104332.2,"l":104272.9,"c":104300.1,"v":295700,"usd":2.83506447}
{"ts":1747162980000,"o":104300.1,"h":104373.2,"l":104324.9,"c":104364.6,"v":360600,"usd":3.45535923}
{"ts":1747163040000,"o":104364.6,"h":104345,"l":104306.3,"c":104316.8,"v":56700,"usd":0.5435246}
{"ts":1747163100000,"o":104316.8,"h":104319.5,"l":104288.5,"c":104307.8,"v":39900,"usd":0.38253908}
{"ts":1747163160000,"o":104307.8,"h":104289.8,"l":104260.3,"c":104289.8,"v":80500,"usd":0.7720318}
{"ts":1747163220000,"o":104289.8,"h":104282.5,"l":104232.1,"c":104232.1,"v":29100,"usd":0.27912057}
{"ts":1747163280000,"o":104232.1,"h":104230,"l":104165.5,"c":104210,"v":74200,"usd":0.71221577}
{"ts":1747163340000,"o":104210,"h":104205.9,"l":104180.1,"c":104205.9,"v":7900,"usd":0.07581781}
{"ts":1747163400000,"o":104205.9,"h":104205.9,"l":104148.2,"c":104148.2,"v":201700,"usd":1.9359459}
{"ts":1747163460000,"o":104148.2,"h":104230,"l":104160.4,"c":104230,"v":128700,"usd":1.23513438}
{"ts":1747163520000,"o":104230,"h":104240.6,"l":104197.5,"c":104240.6,"v":66000,"usd":0.6333653}
{"ts":1747163580000,"o":104240.6,"h":104292.1,"l":104240.1,"c":104278.9,"v":20400,"usd":0.19562791}
{"ts":1747163640000,"o":104278.9,"h":104265.2,"l":104265.2,"c":104265.2,"v":100,"usd":0.00095909}
{"ts":1747163700000,"o":104265.2,"h":104280.7,"l":104265.2,"c":104280.7,"v":5800,"usd":0.0556254}
{"ts":1747163760000,"o":104280.7,"h":104265.1,"l":104223.6,"c":104223.6,"v":9600,"usd":0.09209164}
{"ts":1747163820000,"o":104223.6,"h":104239.9,"l":104200.2,"c":104222.5,"v":16200,"usd":0.1554423}
{"ts":1747163880000,"o":104222.5,"h":104239.9,"l":104161.9,"c":104169.9,"v":52100,"usd":0.50000622}
{"ts":1747163940000,"o":104169.9,"h":104194.8,"l":104161.3,"c":104161.3,"v":129700,"usd":1.24505912}
{"ts":1747164000000,"o":104161.3,"h":104289.3,"l":104175.9,"c":104289.1,"v":232800,"usd":2.23351832}
{"ts":1747164060000,"o":104289.1,"h":104297.9,"l":104285.7,"c":104297.9,"v":107200,"usd":1.02790153}
{"ts":1747164120000,"o":104297.9,"h":104320.5,"l":104274,"c":104304.3,"v":95400,"usd":0.9146658}
{"ts":1747164180000,"o":104304.3,"h":104322.5,"l":104299.3,"c":104299.3,"v":74400,"usd":0.7132518}
{"ts":1747164240000,"o":104299.3,"h":104290,"l":104271.8,"c":104271.9,"v":76800,"usd":0.7365177}
{"ts":1747164300000,"o":104271.9,"h":104324,"l":104271.9,"c":104324,"v":79800,"usd":0.76502036}
{"ts":1747164360000,"o":104324,"h":104485,"l":104325.3,"c":104466.2,"v":1251400,"usd":11.98198982}
{"ts":1747164420000,"o":104466.2,"h":104600.7,"l":104466.2,"c":104538,"v":1746500,"usd":16.70853827}
{"ts":1747164480000,"o":104538,"h":104629.1,"l":104531.3,"c":104615.4,"v":258600,"usd":2.47230205}
{"ts":1747164540000,"o":104615.4,"h":104640.7,"l":104597.7,"c":104598.1,"v":188800,"usd":1.80442049}
{"ts":1747164600000,"o":104598.1,"h":104647.7,"l":104534.3,"c":104550,"v":3918800,"usd":37.47706966}
{"ts":1747164660000,"o":104550,"h":104650,"l":104525.3,"c":104650,"v":6971700,"usd":66.68073619}
{"ts":1747164720000,"o":104650,"h":104684.9,"l":104647.9,"c":104684.9,"v":1125400,"usd":10.75301139}
{"ts":1747164780000,"o":104684.9,"h":104687.6,"l":104639.5,"c":104639.5,"v":420700,"usd":4.01968154}
{"ts":1747164840000,"o":104639.5,"h":104698,"l":104650,"c":104698,"v":130700,"usd":1.24848753}
{"ts":1747164900000,"o":104698,"h":104722.8,"l":104657.4,"c":104657.5,"v":893800,"usd":8.53703602}
{"ts":1747164960000,"o":104657.5,"h":104691.6,"l":104614.9,"c":104667.9,"v":718300,"usd":6.86385804}
{"ts":1747165020000,"o":104667.9,"h":104702,"l":104650,"c":104702,"v":169200,"usd":1.61656776}
{"ts":1747165080000,"o":104702,"h":104762.2,"l":104702,"c":104753.8,"v":1784900,"usd":17.04240294}
{"ts":1747165140000,"o":104753.8,"h":104769,"l":104715.4,"c":104715.4,"v":463200,"usd":4.4221567}
{"ts":1747165200000,"o":104715.4,"h":104721.9,"l":104644.9,"c":104644.9,"v":194300,"usd":1.85629601}
{"ts":1747165260000,"o":104644.9,"h":104669.5,"l":104565.6,"c":104586.2,"v":648900,"usd":6.2044543}
{"ts":1747165320000,"o":104586.2,"h":104652.5,"l":104586.6,"c":104652.5,"v":176100,"usd":1.68341596}
{"ts":1747165380000,"o":104652.5,"h":104800,"l":104651.9,"c":104795.5,"v":805700,"usd":7.69072192}
{"ts":1747165440000,"o":104795.5,"h":104802.6,"l":104784.5,"c":104794.2,"v":223600,"usd":2.13365568}
{"ts":1747165500000,"o":104794.2,"h":104911.7,"l":104802.6,"c":104837.1,"v":3971900,"usd":37.87996727}
{"ts":1747165560000,"o":104837.1,"h":104916.5,"l":104805.4,"c":104909.6,"v":355600,"usd":3.39162358}
{"ts":1747165620000,"o":104909.6,"h":104916.5,"l":104850,"c":104887.4,"v":205100,"usd":1.955334}
{"ts":1747165680000,"o":104887.4,"h":104949.2,"l":104900,"c":104949,"v":203000,"usd":1.93460366}
{"ts":1747165740000,"o":104949,"h":104967.3,"l":104921.5,"c":104943,"v":252300,"usd":2.403976}
{"ts":1747165800000,"o":104943,"h":104957.2,"l":104916.6,"c":104926.2,"v":572200,"usd":5.45298473}
{"ts":1747165860000,"o":104926.2,"h":104967.2,"l":104850,"c":104921.5,"v":10352300,"usd":98.7199755}
{"ts":1747165920000,"o":104921.5,"h":104938.2,"l":104695,"c":104724.9,"v":2169400,"usd":20.69740989}
{"ts":1747165980000,"o":104724.9,"h":104736.6,"l":104388.4,"c":104548.5,"v":3307300,"usd":31.6393251}
{"ts":1747166040000,"o":104548.5,"h":104642.3,"l":104457.6,"c":104642.3,"v":587300,"usd":5.61771809}
{"ts":1747166100000,"o":104642.3,"h":104732,"l":104620.2,"c":104620.2,"v":506500,"usd":4.83781272}
{"ts":1747166160000,"o":104620.2,"h":104676.6,"l":104584.1,"c":104676.6,"v":159700,"usd":1.52653367}
{"ts":1747166220000,"o":104676.6,"h":104700,"l":104640.1,"c":104686.4,"v":185200,"usd":1.76927367}
{"ts":1747166280000,"o":104686.4,"h":104689.8,"l":104486.1,"c":104622.8,"v":265400,"usd":2.53846853}
{"ts":1747166340000,"o":104622.8,"h":104692.8,"l":104635.4,"c":104665.9,"v":49800,"usd":0.4757344}
{"ts":1747166400000,"o":104665.9,"h":104807.8,"l":104670.9,"c":104777.7,"v":326300,"usd":3.11533603}
{"ts":1747166460000,"o":104777.7,"h":104915.3,"l":104771.4,"c":104847.7,"v":320400,"usd":3.05529924}
{"ts":1747166520000,"o":104847.7,"h":104869.9,"l":104748.4,"c":104789.9,"v":123400,"usd":1.17743179}
{"ts":1747166580000,"o":104789.9,"h":104789.2,"l":104690,"c":104739.9,"v":320300,"usd":3.0584045}
{"ts":1747166640000,"o":104739.9,"h":104728.2,"l":104609.5,"c":104640,"v":250500,"usd":2.39318024}
{"ts":1747166700000,"o":104640,"h":104728.5,"l":104650,"c":104664.2,"v":507000,"usd":4.84194738}
{"ts":1747166760000,"o":104664.2,"h":104662.6,"l":104504.9,"c":104526.1,"v":677200,"usd":6.47566089}
{"ts":1747166820000,"o":104526.1,"h":104534.9,"l":104380,"c":104534.9,"v":947700,"usd":9.0740232}
{"ts":1747166880000,"o":104534.9,"h":104573.4,"l":104470.1,"c":104500,"v":162700,"usd":1.55658079}
{"ts":1747166940000,"o":104500,"h":104491.8,"l":104449.9,"c":104465.1,"v":290700,"usd":2.78246863}
{"ts":1747167000000,"o":104465.1,"h":104497.4,"l":104449.9,"c":104488,"v":273800,"usd":2.62039997}
{"ts":1747167060000,"o":104488,"h":104554,"l":104488.3,"c":104509.2,"v":167100,"usd":1.59885521}
{"ts":1747167120000,"o":104509.2,"h":104590,"l":104486.9,"c":104589.9,"v":446100,"usd":4.26754196}
{"ts":1747167180000,"o":104589.9,"h":104600,"l":104575.1,"c":104587.9,"v":53300,"usd":0.50958835}
{"ts":1747167240000,"o":104587.9,"h":104627.8,"l":104572.9,"c":104572.9,"v":198100,"usd":1.89397971}
{"ts":1747167300000,"o":104572.9,"h":104572.8,"l":104554,"c":104557.9,"v":22300,"usd":0.21327823}
{"ts":1747167360000,"o":104557.9,"h":104562.7,"l":104538.3,"c":104562.7,"v":10700,"usd":0.10234492}
{"ts":1747167420000,"o":104562.7,"h":104551.1,"l":104399.6,"c":104433.1,"v":416400,"usd":3.9848841}
{"ts":1747167480000,"o":104433.1,"h":104467.8,"l":104392.8,"c":104460.3,"v":214500,"usd":2.05447276}
{"ts":1747167540000,"o":104460.3,"h":104461.8,"l":104430.1,"c":104444.1,"v":44200,"usd":0.42315645}
{"ts":1747167600000,"o":104444.1,"h":104489.7,"l":104420.1,"c":104430.1,"v":270900,"usd":2.59367616}
{"ts":1747167660000,"o":104430.1,"h":104483,"l":104413.2,"c":104413.2,"v":87700,"usd":0.8397589}
{"ts":1747167720000,"o":104413.2,"h":104477,"l":104397,"c":104477,"v":172500,"usd":1.6521001}
{"ts":1747167780000,"o":104477,"h":104534.4,"l":104471,"c":104490,"v":241100,"usd":2.30673985}
{"ts":1747167840000,"o":104490,"h":104504.1,"l":104471.9,"c":104484.3,"v":137000,"usd":1.3111766}
{"ts":1747167900000,"o":104484.3,"h":104490.6,"l":104464.4,"c":104472.4,"v":10100,"usd":0.09667307}
{"ts":1747167960000,"o":104472.4,"h":104469.9,"l":104416.8,"c":104417,"v":192500,"usd":1.84286175}
{"ts":1747168020000,"o":104417,"h":104459.9,"l":104415,"c":104459.9,"v":31000,"usd":0.29682313}
{"ts":1747168080000,"o":104459.9,"h":104509.1,"l":104460,"c":104477.2,"v":78300,"usd":0.74933488}
{"ts":1747168140000,"o":104477.2,"h":104495.5,"l":104470.9,"c":104492.3,"v":33800,"usd":0.3234783}
{"ts":1747168200000,"o":104492.3,"h":104534,"l":104492.3,"c":104495,"v":132100,"usd":1.26377766}
{"ts":1747168260000,"o":104495,"h":104529.9,"l":104455.2,"c":104455.2,"v":169400,"usd":1.62127703}
{"ts":1747168320000,"o":104455.2,"h":104495.6,"l":104424.3,"c":104495.5,"v":455900,"usd":4.36490254}
{"ts":1747168380000,"o":104495.5,"h":104636.4,"l":104482.1,"c":104583.3,"v":363500,"usd":3.47619004}
{"ts":1747168440000,"o":104583.3,"h":104629.9,"l":104580,"c":104608.5,"v":28600,"usd":0.27338902}
{"ts":1747168500000,"o":104608.5,"h":104637.5,"l":104604.5,"c":104637.5,"v":127000,"usd":1.21398866}
{"ts":1747168560000,"o":104637.5,"h":104639.4,"l":104593.7,"c":104597.1,"v":211600,"usd":2.02252911}
{"ts":1747168620000,"o":104597.1,"h":104612.8,"l":104567.9,"c":104577.1,"v":68400,"usd":0.65405947}
{"ts":1747168680000,"o":104577.1,"h":104577.2,"l":104562.4,"c":104577.1,"v":7100,"usd":0.06789764}
{"ts":1747168740000,"o":104577.1,"h":104599.4,"l":104560.4,"c":104575.5,"v":93600,"usd":0.89503835}
{"ts":1747168800000,"o":104575.5,"h":104586,"l":104570.3,"c":104570.3,"v":20700,"usd":0.19792495}
{"ts":1747168860000,"o":104570.3,"h":104570.3,"l":104530,"c":104530.1,"v":444600,"usd":4.25281031}
{"ts":1747168920000,"o":104530.1,"h":104530.1,"l":104479.3,"c":104500,"v":215600,"usd":2.06341887}
{"ts":1747168980000,"o":104500,"h":104509.9,"l":104493.7,"c":104494.1,"v":28200,"usd":0.26984845}
{"ts":1747169040000,"o":104494.1,"h":104506.5,"l":104490.5,"c":104496.7,"v":18400,"usd":0.17607528}
{"ts":1747169100000,"o":104496.7,"h":104500,"l":104481.2,"c":104485.9,"v":41100,"usd":0.39332724}
{"ts":1747169160000,"o":104485.9,"h":104506.2,"l":104459.6,"c":104506.2,"v":344600,"usd":3.29842437}
{"ts":1747169220000,"o":104506.2,"h":104510,"l":104506.2,"c":104510,"v":101400,"usd":0.97027626}
{"ts":1747169280000,"o":104510,"h":104570,"l":104492.7,"c":104547.3,"v":199400,"usd":1.9076114}
{"ts":1747169340000,"o":104547.3,"h":104636,"l":104559.3,"c":104633.1,"v":147300,"usd":1.40804365}
{"ts":1747169400000,"o":104633.1,"h":104689,"l":104629.8,"c":104662.3,"v":425500,"usd":4.0660581}
{"ts":1747169460000,"o":104662.3,"h":104662.4,"l":104616,"c":104616,"v":307300,"usd":2.9365146}
{"ts":1747169520000,"o":104616,"h":104628.7,"l":104550.3,"c":104550.3,"v":152200,"usd":1.45504168}
{"ts":1747169580000,"o":104550.3,"h":104570,"l":104528.4,"c":104570,"v":20900,"usd":0.19990369}
{"ts":1747169640000,"o":104570,"h":104591.2,"l":104580,"c":104591.2,"v":3500,"usd":0.03346404}
{"ts":1747169700000,"o":104591.2,"h":104612.9,"l":104580,"c":104612.9,"v":23900,"usd":0.22852422}
{"ts":1747169760000,"o":104612.9,"h":104612.9,"l":104591.2,"c":104591.2,"v":104900,"usd":1.00286417}
{"ts":1747169820000,"o":104591.2,"h":104601.6,"l":104584,"c":104592.7,"v":12600,"usd":0.12046949}
{"ts":1747169880000,"o":104592.7,"h":104599.9,"l":104580.1,"c":104599.9,"v":9500,"usd":0.09083104}
{"ts":1747169940000,"o":104599.9,"h":104601.1,"l":104555.8,"c":104555.8,"v":299600,"usd":2.86509764}
{"ts":1747170000000,"o":104555.8,"h":104569.6,"l":104540,"c":104540,"v":262700,"usd":2.51260764}
{"ts":1747170060000,"o":104540,"h":104572.7,"l":104535.8,"c":104572.7,"v":369400,"usd":3.53335843}
{"ts":1747170120000,"o":104572.7,"h":104612.6,"l":104537.8,"c":104548.2,"v":257600,"usd":2.46299053}
{"ts":1747170180000,"o":104548.2,"h":104554.7,"l":104544.2,"c":104554.7,"v":1400,"usd":0.01339034}
{"ts":1747170240000,"o":104554.7,"h":104554.7,"l":104473.9,"c":104474.6,"v":309900,"usd":2.965064}
{"ts":1747170300000,"o":104474.6,"h":104481.9,"l":104459.3,"c":104462.1,"v":21700,"usd":0.20770053}
{"ts":1747170360000,"o":104462.1,"h":104472.3,"l":104432.5,"c":104439.4,"v":478400,"usd":4.58030706}
{"ts":1747170420000,"o":104439.4,"h":104471.1,"l":104452.6,"c":104452.6,"v":10100,"usd":0.0966806}
{"ts":1747170480000,"o":104452.6,"h":104434,"l":104401.5,"c":104412.1,"v":121000,"usd":1.15877671}
{"ts":1747170540000,"o":104412.1,"h":104412,"l":104322.5,"c":104399.9,"v":525700,"usd":5.03636566}
{"ts":1747170600000,"o":104399.9,"h":104399.9,"l":104390,"c":104390,"v":5100,"usd":0.04885176}
{"ts":1747170660000,"o":104390,"h":104397,"l":104347.2,"c":104347.2,"v":148200,"usd":1.4196168}
{"ts":1747170720000,"o":104347.2,"h":104339.6,"l":104259.9,"c":104272.6,"v":677400,"usd":6.49503453}
{"ts":1747170780000,"o":104272.6,"h":104284.1,"l":104284,"c":104284,"v":4900,"usd":0.04698708}
{"ts":1747170840000,"o":104284,"h":104341.2,"l":104284,"c":104335.7,"v":432400,"usd":4.14562539}
{"ts":1747170900000,"o":104335.7,"h":104335.7,"l":104255.4,"c":104260.2,"v":619900,"usd":5.94449785}
{"ts":1747170960000,"o":104260.2,"h":104400,"l":104260.2,"c":104400,"v":147500,"usd":1.41355303}
{"ts":1747171020000,"o":104400,"h":104449.3,"l":104406.3,"c":104449.3,"v":347200,"usd":3.32474285}
{"ts":1747171080000,"o":104449.3,"h":104438.6,"l":104365.7,"c":104365.7,"v":63100,"usd":0.60431853}
{"ts":1747171140000,"o":104365.7,"h":104417.7,"l":104360.1,"c":104402.4,"v":8700,"usd":0.08332943}
{"ts":1747171200000,"o":104402.4,"h":104410,"l":104400,"c":104400,"v":60500,"usd":0.57944498}
{"ts":1747171260000,"o":104400,"h":104398.3,"l":104369.1,"c":104369.1,"v":116000,"usd":1.11128924}
{"ts":1747171320000,"o":104369.1,"h":104370.1,"l":104367.3,"c":104368.8,"v":15900,"usd":0.1523441}
{"ts":1747171380000,"o":104368.8,"h":104368.7,"l":104368.6,"c":104368.6,"v":4100,"usd":0.03928374}
{"ts":1747171440000,"o":104368.6,"h":104381.9,"l":104381.9,"c":104381.9,"v":107000,"usd":1.0250814}
{"ts":1747171500000,"o":104381.9,"h":104386.9,"l":104222,"c":104222,"v":923500,"usd":8.85489292}
{"ts":1747171560000,"o":104222,"h":104275,"l":104155,"c":104275,"v":791300,"usd":7.595702}
{"ts":1747171620000,"o":104275,"h":104374.3,"l":104275.1,"c":104357.8,"v":181100,"usd":1.73535754}
{"ts":1747171680000,"o":104357.8,"h":104499.5,"l":104367.5,"c":104494.4,"v":656400,"usd":6.28537747}
{"ts":1747171740000,"o":104494.4,"h":104489.2,"l":104467.4,"c":104489.2,"v":565900,"usd":5.4166543}
{"ts":1747171800000,"o":104489.2,"h":104501.4,"l":104485.4,"c":104490.3,"v":493200,"usd":4.71965794}
{"ts":1747171860000,"o":104490.3,"h":104490.4,"l":104474,"c":104474,"v":74700,"usd":0.71495061}
{"ts":1747171920000,"o":104474,"h":104522.4,"l":104479.7,"c":104522.4,"v":336300,"usd":3.21814035}
{"ts":1747171980000,"o":104522.4,"h":104584.6,"l":104522.3,"c":104574,"v":352100,"usd":3.3677358}
{"ts":1747172040000,"o":104574,"h":104574.1,"l":104570,"c":104570,"v":169900,"usd":1.62468735}
{"ts":1747172100000,"o":104570,"h":104574,"l":104574,"c":104574,"v":1000,"usd":0.0095626}
{"ts":1747172160000,"o":104574,"h":104580,"l":104550.4,"c":104550.4,"v":279300,"usd":2.67096257}
{"ts":1747172220000,"o":104550.4,"h":104550.4,"l":104550.4,"c":104550.4,"v":0,"usd":0}
{"ts":1747172280000,"o":104550.4,"h":104545.4,"l":104534.9,"c":104534.9,"v":191800,"usd":1.8346371}
{"ts":1747172340000,"o":104534.9,"h":104539.1,"l":104493.7,"c":104493.7,"v":189200,"usd":1.80998809}
{"ts":1747172400000,"o":104493.7,"h":104489.5,"l":104430.2,"c":104449.3,"v":158700,"usd":1.51926662}
{"ts":1747172460000,"o":104449.3,"h":104460,"l":104366.6,"c":104366.6,"v":188700,"usd":1.80713218}
{"ts":1747172520000,"o":104366.6,"h":104425.5,"l":104345.8,"c":104425.5,"v":229600,"usd":2.19947839}
{"ts":1747172580000,"o":104425.5,"h":104432.5,"l":104279.6,"c":104285,"v":182000,"usd":1.74463746}
{"ts":1747172640000,"o":104285,"h":104319.2,"l":104299.3,"c":104302.6,"v":35000,"usd":0.33555537}
{"ts":1747172700000,"o":104302.6,"h":104319.9,"l":104294.4,"c":104310.1,"v":184800,"usd":1.77153788}
{"ts":1747172760000,"o":104310.1,"h":104359.9,"l":104291.6,"c":104317.6,"v":245500,"usd":2.35340768}
{"ts":1747172820000,"o":104317.6,"h":104312.5,"l":104214.4,"c":104246.9,"v":351800,"usd":3.37439573}
{"ts":1747172880000,"o":104246.9,"h":104322.8,"l":104248.4,"c":104268.7,"v":47600,"usd":0.45640235}
{"ts":1747172940000,"o":104268.7,"h":104350.3,"l":104261.3,"c":104350.3,"v":103600,"usd":0.99340909}
{"ts":1747173000000,"o":104350.3,"h":104359.9,"l":104336.3,"c":104351.1,"v":192000,"usd":1.84012492}
{"ts":1747173060000,"o":104351.1,"h":104362.2,"l":104311.3,"c":104311.3,"v":128100,"usd":1.22771079}
{"ts":1747173120000,"o":104311.3,"h":104354.9,"l":104330,"c":104354.9,"v":13800,"usd":0.13224858}
{"ts":1747173180000,"o":104354.9,"h":104380.8,"l":104360,"c":104380.8,"v":127000,"usd":1.21683179}
{"ts":1747173240000,"o":104380.8,"h":104377,"l":104376.9,"c":104377,"v":2500,"usd":0.02395175}
{"ts":1747173300000,"o":104377,"h":104376.9,"l":104376.9,"c":104376.9,"v":900,"usd":0.00862263}
{"ts":1747173360000,"o":104376.9,"h":104376.9,"l":104357,"c":104357,"v":139500,"usd":1.33651251}
{"ts":1747173420000,"o":104357,"h":104357,"l":104357,"c":104357,"v":1000,"usd":0.0095825}
{"ts":1747173480000,"o":104357,"h":104357,"l":104326.9,"c":104326.9,"v":219400,"usd":2.102429}
{"ts":1747173540000,"o":104326.9,"h":104320,"l":104297.8,"c":104320,"v":74200,"usd":0.71130952}
{"ts":1747173600000,"o":104320,"h":104337.9,"l":104320,"c":104337.9,"v":30000,"usd":0.28754956}
{"ts":1747173660000,"o":104337.9,"h":104424.3,"l":104312.1,"c":104412.4,"v":635400,"usd":6.08860104}
{"ts":1747173720000,"o":104412.4,"h":104420,"l":104375.7,"c":104375.7,"v":69700,"usd":0.66751858}
{"ts":1747173780000,"o":104375.7,"h":104377.4,"l":104313,"c":104313,"v":99100,"usd":0.94966256}
{"ts":1747173840000,"o":104313,"h":104386.2,"l":104317.8,"c":104386.2,"v":83800,"usd":0.80307799}
{"ts":1747173900000,"o":104386.2,"h":104386.7,"l":104231.4,"c":104251.9,"v":89100,"usd":0.85443001}
{"ts":1747173960000,"o":104251.9,"h":104280,"l":104185.1,"c":104185.1,"v":78000,"usd":0.74827874}
{"ts":1747174020000,"o":104185.1,"h":104225.7,"l":104162.3,"c":104181.4,"v":262200,"usd":2.51643186}
{"ts":1747174080000,"o":104181.4,"h":104200,"l":104180,"c":104180,"v":71300,"usd":0.68428033}
{"ts":1747174140000,"o":104180,"h":104185.4,"l":104168.9,"c":104174.3,"v":237200,"usd":2.27696589}
{"ts":1747174200000,"o":104174.3,"h":104235,"l":104160.1,"c":104165.6,"v":86800,"usd":0.83304505}
{"ts":1747174260000,"o":104165.6,"h":104235,"l":104160.1,"c":104230,"v":332600,"usd":3.19198056}
{"ts":1747174320000,"o":104230,"h":104280.7,"l":104219.8,"c":104280.7,"v":102700,"usd":0.9851409}
{"ts":1747174380000,"o":104280.7,"h":104316.1,"l":104250.1,"c":104316.1,"v":161300,"usd":1.54706777}
{"ts":1747174440000,"o":104316.1,"h":104335.6,"l":104282.7,"c":104282.7,"v":122500,"usd":1.17434343}
{"ts":1747174500000,"o":104282.7,"h":104270,"l":104200,"c":104200,"v":186300,"usd":1.78714187}
{"ts":1747174560000,"o":104200,"h":104215.5,"l":104167.1,"c":104179.2,"v":16000,"usd":0.15357624}
{"ts":1747174620000,"o":104179.2,"h":104256.6,"l":104200,"c":104256.6,"v":77800,"usd":0.74646446}
{"ts":1747174680000,"o":104256.6,"h":104269.9,"l":104229.9,"c":104229.9,"v":207600,"usd":1.99114546}
{"ts":1747174740000,"o":104229.9,"h":104244.3,"l":104215.1,"c":104215.1,"v":120900,"usd":1.16004387}
{"ts":1747174800000,"o":104215.1,"h":104217.9,"l":104204.3,"c":104204.3,"v":23700,"usd":0.22741289}
{"ts":1747174860000,"o":104204.3,"h":104229.1,"l":104190,"c":104210,"v":116400,"usd":1.11717397}
{"ts":1747174920000,"o":104210,"h":104297.1,"l":104220,"c":104273.6,"v":189000,"usd":1.8125304}
{"ts":1747174980000,"o":104273.6,"h":104284.8,"l":104244.9,"c":104244.9,"v":39300,"usd":0.37696693}
{"ts":1747175040000,"o":104244.9,"h":104240.2,"l":104193.7,"c":104206.3,"v":148800,"usd":1.42801959}
{"ts":1747175100000,"o":104206.3,"h":104218.7,"l":104179.6,"c":104179.6,"v":159500,"usd":1.53079873}
{"ts":1747175160000,"o":104179.6,"h":104218.7,"l":104184.4,"c":104190.3,"v":215000,"usd":2.06318405}
{"ts":1747175220000,"o":104190.3,"h":104190.2,"l":104170.2,"c":104174.2,"v":22000,"usd":0.21117657}
{"ts":1747175280000,"o":104174.2,"h":104190,"l":104110.2,"c":104138.5,"v":426000,"usd":4.09037999}
{"ts":1747175340000,"o":104138.5,"h":104182.8,"l":104137,"c":104182.8,"v":71500,"usd":0.68644549}
{"ts":1747175400000,"o":104182.8,"h":104254.7,"l":104182.8,"c":104248,"v":296500,"usd":2.84455382}
{"ts":1747175460000,"o":104248,"h":104248.8,"l":104215.5,"c":104228.3,"v":171900,"usd":1.64919626}
{"ts":1747175520000,"o":104228.3,"h":104228.3,"l":104133,"c":104151.9,"v":92300,"usd":0.88610477}
{"ts":1747175580000,"o":104151.9,"h":104180,"l":104140.1,"c":104140.1,"v":114900,"usd":1.10302433}
{"ts":1747175640000,"o":104140.1,"h":104213,"l":104146.5,"c":104213,"v":91200,"usd":0.87528779}
{"ts":1747175700000,"o":104213,"h":104219.9,"l":104219.9,"c":104219.9,"v":219900,"usd":2.10996249}
{"ts":1747175760000,"o":104219.9,"h":104232.7,"l":104219.9,"c":104232.7,"v":111300,"usd":1.06780905}
{"ts":1747175820000,"o":104232.7,"h":104268.8,"l":104240,"c":104268.8,"v":41300,"usd":0.39613953}
{"ts":1747175880000,"o":104268.8,"h":104324.5,"l":104269.9,"c":104324.5,"v":60500,"usd":0.58005745}
{"ts":1747175940000,"o":104324.5,"h":104330,"l":104330,"c":104330,"v":200,"usd":0.001917}
{"ts":1747176000000,"o":104330,"h":104334.4,"l":104334.3,"c":104334.3,"v":116500,"usd":1.1166059}
{"ts":1747176060000,"o":104334.3,"h":104315.9,"l":104286.4,"c":104286.4,"v":36600,"usd":0.3509217}
{"ts":1747176120000,"o":104286.4,"h":104299.3,"l":104299.3,"c":104299.3,"v":107900,"usd":1.03452362}
{"ts":1747176180000,"o":104299.3,"h":104327.4,"l":104299.2,"c":104299.2,"v":180600,"usd":1.73146231}
{"ts":1747176240000,"o":104299.2,"h":104287.4,"l":104253,"c":104253,"v":25300,"usd":0.24260967}
{"ts":1747176300000,"o":104253,"h":104262.3,"l":104220.1,"c":104233.9,"v":89600,"usd":0.85947395}
{"ts":1747176360000,"o":104233.9,"h":104252.6,"l":104212.7,"c":104230,"v":122600,"usd":1.17629813}
{"ts":1747176420000,"o":104230,"h":104231,"l":104208,"c":104231,"v":138800,"usd":1.33193922}
{"ts":1747176480000,"o":104231,"h":104231,"l":104200,"c":104200,"v":169500,"usd":1.62647764}
{"ts":1747176540000,"o":104200,"h":104205.6,"l":104169.9,"c":104169.9,"v":87100,"usd":0.835949}
{"ts":1747176600000,"o":104169.9,"h":104168.7,"l":104157.9,"c":104157.9,"v":15000,"usd":0.14399742}
{"ts":1747176660000,"o":104157.9,"h":104180,"l":104156.2,"c":104180,"v":50500,"usd":0.48480258}
{"ts":1747176720000,"o":104180,"h":104190,"l":104150,"c":104150,"v":182000,"usd":1.74686877}
{"ts":1747176780000,"o":104150,"h":104150.3,"l":104105,"c":104150.3,"v":310000,"usd":2.97740968}
{"ts":1747176840000,"o":104150.3,"h":104156.9,"l":104130,"c":104132.2,"v":114000,"usd":1.09463956}
{"ts":1747176900000,"o":104132.2,"h":104172.8,"l":104140,"c":104140,"v":186300,"usd":1.78878373}
{"ts":1747176960000,"o":104140,"h":104122.1,"l":104075.9,"c":104103.8,"v":504200,"usd":4.84328863}
{"ts":1747177020000,"o":104103.8,"h":104109.9,"l":104081.3,"c":104091.4,"v":259700,"usd":2.49463872}
{"ts":1747177080000,"o":104091.4,"h":104144.5,"l":104100.1,"c":104144.5,"v":194400,"usd":1.86692293}
{"ts":1747177140000,"o":104144.5,"h":104150.5,"l":104133.7,"c":104150.5,"v":63900,"usd":0.61357258}
{"ts":1747177200000,"o":104150.5,"h":104153.7,"l":104140,"c":104140,"v":194900,"usd":1.87128026}
{"ts":1747177260000,"o":104140,"h":104167.5,"l":104130.1,"c":104130.5,"v":225200,"usd":2.16225648}
{"ts":1747177320000,"o":104130.5,"h":104174,"l":104130,"c":104130,"v":151900,"usd":1.45835705}
{"ts":1747177380000,"o":104130,"h":104156.5,"l":104089.8,"c":104156.5,"v":265500,"usd":2.54996865}
{"ts":1747177440000,"o":104156.5,"h":104162.5,"l":104111.5,"c":104162.5,"v":195900,"usd":1.88117596}
{"ts":1747177500000,"o":104162.5,"h":104158.1,"l":104098.1,"c":104098.1,"v":169900,"usd":1.63154766}
{"ts":1747177560000,"o":104098.1,"h":104091.7,"l":103831.7,"c":103934.6,"v":3209900,"usd":30.88761667}
{"ts":1747177620000,"o":103934.6,"h":103995.5,"l":103902,"c":103930.5,"v":189900,"usd":1.82681565}
{"ts":1747177680000,"o":103930.5,"h":103999.9,"l":103933.9,"c":103956.3,"v":207200,"usd":1.99266517}
{"ts":1747177740000,"o":103956.3,"h":103980,"l":103945,"c":103960,"v":182500,"usd":1.75562427}
{"ts":1747177800000,"o":103960,"h":104006.5,"l":103970,"c":103993.9,"v":334400,"usd":3.21553673}
{"ts":1747177860000,"o":103993.9,"h":104006.2,"l":103978.9,"c":103980.2,"v":57000,"usd":0.54811692}
{"ts":1747177920000,"o":103980.2,"h":104006.6,"l":103973.9,"c":104006.6,"v":128700,"usd":1.23756785}
{"ts":1747177980000,"o":104006.6,"h":104041,"l":104009.8,"c":104025.8,"v":120400,"usd":1.15737038}
{"ts":1747178040000,"o":104025.8,"h":104065.6,"l":104039.8,"c":104062.6,"v":88200,"usd":0.84764694}
{"ts":1747178100000,"o":104062.6,"h":104105.8,"l":104065.8,"c":104105.8,"v":136400,"usd":1.31038312}
{"ts":1747178160000,"o":104105.8,"h":104151.5,"l":104105.8,"c":104150,"v":185300,"usd":1.77973761}
{"ts":1747178220000,"o":104150,"h":104152.7,"l":104120,"c":104152.7,"v":88900,"usd":0.85370445}
{"ts":1747178280000,"o":104152.7,"h":104156,"l":104130.9,"c":104140,"v":25200,"usd":0.24195703}
{"ts":1747178340000,"o":104140,"h":104129.9,"l":104110.1,"c":104120,"v":103700,"usd":0.99598215}
{"ts":1747178400000,"o":104120,"h":104170,"l":104120,"c":104170,"v":296600,"usd":2.8478468}
{"ts":1747178460000,"o":104170,"h":104189.2,"l":104171.5,"c":104171.5,"v":130600,"usd":1.25355773}
{"ts":1747178520000,"o":104171.5,"h":104171.4,"l":104100,"c":104100,"v":273200,"usd":2.62405724}
{"ts":1747178580000,"o":104100,"h":104097.8,"l":104074.5,"c":104074.5,"v":70100,"usd":0.67345999}
{"ts":1747178640000,"o":104074.5,"h":104088.9,"l":104070,"c":104070,"v":149400,"usd":1.43535621}
{"ts":1747178700000,"o":104070,"h":104064.9,"l":104000,"c":104000,"v":44800,"usd":0.43065849}
{"ts":1747178760000,"o":104000,"h":104000.1,"l":103981.6,"c":103981.6,"v":106500,"usd":1.02404142}
{"ts":1747178820000,"o":103981.6,"h":104021.6,"l":103981.6,"c":104021.6,"v":167900,"usd":1.61439152}
{"ts":1747178880000,"o":104021.6,"h":104021.5,"l":104021.5,"c":104021.5,"v":16000,"usd":0.1538144}
{"ts":1747178940000,"o":104021.5,"h":104021.5,"l":103945,"c":103945,"v":137700,"usd":1.32425318}
{"ts":1747179000000,"o":103945,"h":103968.5,"l":103945.1,"c":103968.5,"v":25400,"usd":0.24433779}
{"ts":1747179060000,"o":103968.5,"h":103990.3,"l":103970.8,"c":103979.9,"v":184500,"usd":1.77427838}
{"ts":1747179120000,"o":103979.9,"h":103999.9,"l":103979.3,"c":103979.3,"v":179800,"usd":1.7289912}
{"ts":1747179180000,"o":103979.3,"h":104020.6,"l":103960.1,"c":104020.6,"v":196500,"usd":1.88975784}
{"ts":1747179240000,"o":104020.6,"h":104025,"l":103998,"c":104020,"v":57100,"usd":0.54891398}
{"ts":1747179300000,"o":104020,"h":104039.9,"l":104024.7,"c":104039.8,"v":200300,"usd":1.92532041}
{"ts":1747179360000,"o":104039.8,"h":104040.1,"l":104007.5,"c":104040.1,"v":119800,"usd":1.15150644}
{"ts":1747179420000,"o":104040.1,"h":104079,"l":104049.8,"c":104079,"v":135700,"usd":1.30401672}
{"ts":1747179480000,"o":104079,"h":104105.1,"l":104035.6,"c":104105.1,"v":264500,"usd":2.54148511}
{"ts":1747179540000,"o":104105.1,"h":104117.9,"l":104063.2,"c":104069.9,"v":77300,"usd":0.74253238}
{"ts":1747179600000,"o":104069.9,"h":104079.9,"l":104058.1,"c":104058.2,"v":226900,"usd":2.18050818}
{"ts":1747179660000,"o":104058.2,"h":104084.2,"l":104058.2,"c":104084.2,"v":31400,"usd":0.30168751}
{"ts":1747179720000,"o":104084.2,"h":104124.5,"l":104090,"c":104124.5,"v":313600,"usd":3.01236746}
{"ts":1747179780000,"o":104124.5,"h":104135.4,"l":104120.1,"c":104135.4,"v":142400,"usd":1.36752502}
{"ts":1747179840000,"o":104135.4,"h":104138.5,"l":104138.5,"c":104138.5,"v":24700,"usd":0.23718422}
{"ts":1747179900000,"o":104138.5,"h":104138.5,"l":104125.7,"c":104125.7,"v":49600,"usd":0.4763216}
{"ts":1747179960000,"o":104125.7,"h":104180,"l":104138.6,"c":104180,"v":300200,"usd":2.88234662}
{"ts":1747180020000,"o":104180,"h":104202.6,"l":104182.8,"c":104202.6,"v":210500,"usd":2.02028141}
{"ts":1747180080000,"o":104202.6,"h":104203.6,"l":104188.7,"c":104188.7,"v":39300,"usd":0.37717046}
{"ts":1747180140000,"o":104188.7,"h":104199.9,"l":104182.8,"c":104182.8,"v":163800,"usd":1.57203399}
{"ts":1747180200000,"o":104182.8,"h":104255,"l":104200,"c":104220,"v":512700,"usd":4.9194094}
{"ts":1747180260000,"o":104220,"h":104240,"l":104214.4,"c":104240,"v":35700,"usd":0.34250356}
{"ts":1747180320000,"o":104240,"h":104267.3,"l":104241.3,"c":104241.3,"v":98800,"usd":0.94760639}
{"ts":1747180380000,"o":104241.3,"h":104254.8,"l":104231.6,"c":104231.6,"v":91400,"usd":0.87682055}
{"ts":1747180440000,"o":104231.6,"h":104248.2,"l":104210.2,"c":104236.2,"v":170900,"usd":1.63988542}
{"ts":1747180500000,"o":104236.2,"h":104214.1,"l":104205,"c":104205,"v":123400,"usd":1.1841425}
{"ts":1747180560000,"o":104205,"h":104249.2,"l":104205,"c":104209.2,"v":32900,"usd":0.31562952}
{"ts":1747180620000,"o":104209.2,"h":104219.9,"l":104200,"c":104219.9,"v":24800,"usd":0.23795966}
{"ts":1747180680000,"o":104219.9,"h":104210.2,"l":104146,"c":104146,"v":199700,"usd":1.91675222}
{"ts":1747180740000,"o":104146,"h":104146.1,"l":104119,"c":104126.6,"v":22200,"usd":0.21317749}
{"ts":1747180800000,"o":104126.6,"h":104129.8,"l":104091.7,"c":104119.9,"v":114600,"usd":1.10076268}
{"ts":1747180860000,"o":104119.9,"h":104119.3,"l":104010.4,"c":104037.7,"v":250800,"usd":2.40933978}
{"ts":1747180920000,"o":104037.7,"h":104024.6,"l":103974.5,"c":104024.6,"v":132500,"usd":1.27408774}
{"ts":1747180980000,"o":104024.6,"h":104064.8,"l":103997.5,"c":104049.8,"v":22300,"usd":0.21433132}
{"ts":1747181040000,"o":104049.8,"h":104050.7,"l":103989,"c":104010,"v":149700,"usd":1.43931236}
{"ts":1747181100000,"o":104010,"h":104069.9,"l":103985.1,"c":104009,"v":164700,"usd":1.58316816}
{"ts":1747181160000,"o":104009,"h":104008.6,"l":103891.3,"c":103908.5,"v":602000,"usd":5.79077658}
{"ts":1747181220000,"o":103908.5,"h":103965,"l":103857.5,"c":103931.3,"v":1568200,"usd":15.09519152}
{"ts":1747181280000,"o":103931.3,"h":103993.4,"l":103911,"c":103980,"v":107800,"usd":1.03678523}
{"ts":1747181340000,"o":103980,"h":104023,"l":103990,"c":104002.8,"v":285700,"usd":2.74701499}
{"ts":1747181400000,"o":104002.8,"h":104024.9,"l":103974.9,"c":103974.9,"v":174800,"usd":1.68075992}
{"ts":1747181460000,"o":103974.9,"h":103980,"l":103949.8,"c":103980,"v":80900,"usd":0.77817695}
{"ts":1747181520000,"o":103980,"h":104081,"l":103987,"c":104075.7,"v":260700,"usd":2.50518088}
{"ts":1747181580000,"o":104075.7,"h":104077.8,"l":104037.8,"c":104038.8,"v":167600,"usd":1.61037074}
{"ts":1747181640000,"o":104038.8,"h":104040.1,"l":103965.2,"c":103965.2,"v":229500,"usd":2.20692625}
{"ts":1747181700000,"o":103965.2,"h":103963.6,"l":103937.6,"c":103949.1,"v":330400,"usd":3.17833104}
{"ts":1747181760000,"o":103949.1,"h":103946.8,"l":103933.1,"c":103933.1,"v":18600,"usd":0.17893984}
{"ts":1747181820000,"o":103933.1,"h":103993.5,"l":103902.9,"c":103902.9,"v":335300,"usd":3.22549732}
{"ts":1747181880000,"o":103902.9,"h":103951.8,"l":103907.5,"c":103951.8,"v":119200,"usd":1.14700749}
{"ts":1747181940000,"o":103951.8,"h":103992.9,"l":103937.8,"c":103937.8,"v":154600,"usd":1.4869704}
{"ts":1747182000000,"o":103937.8,"h":103950,"l":103942.6,"c":103943.6,"v":111100,"usd":1.06883968}
{"ts":1747182060000,"o":103943.6,"h":104021.7,"l":103948.1,"c":104021.7,"v":814600,"usd":7.83250232}
{"ts":1747182120000,"o":104021.7,"h":104056.2,"l":103980,"c":103980,"v":200400,"usd":1.9264464}
{"ts":1747182180000,"o":103980,"h":104010,"l":103960.4,"c":104010,"v":49300,"usd":0.47417158}
{"ts":1747182240000,"o":104010,"h":104018.1,"l":103979.1,"c":103979.1,"v":116300,"usd":1.11812979}
{"ts":1747182300000,"o":103979.1,"h":103978,"l":103867.7,"c":103867.7,"v":394400,"usd":3.79570707}
{"ts":1747182360000,"o":103867.7,"h":103861.2,"l":103804.1,"c":103821.7,"v":137200,"usd":1.32141418}
{"ts":1747182420000,"o":103821.7,"h":103823.1,"l":103788.4,"c":103816.1,"v":323200,"usd":3.1135359}
{"ts":1747182480000,"o":103816.1,"h":103836.5,"l":103800.6,"c":103819.6,"v":104300,"usd":1.00455879}
{"ts":1747182540000,"o":103819.6,"h":103830,"l":103812,"c":103830,"v":15100,"usd":0.14544856}
{"ts":1747182600000,"o":103830,"h":103887.3,"l":103819.8,"c":103887.3,"v":24300,"usd":0.23398985}
{"ts":1747182660000,"o":103887.3,"h":103887.2,"l":103825.2,"c":103825.2,"v":115500,"usd":1.1120703}
{"ts":1747182720000,"o":103825.2,"h":103825.2,"l":103739.5,"c":103798.1,"v":851400,"usd":8.20394408}
{"ts":1747182780000,"o":103798.1,"h":103869.1,"l":103810,"c":103869.1,"v":54200,"usd":0.52187745}
{"ts":1747182840000,"o":103869.1,"h":103909.5,"l":103870,"c":103909.5,"v":27400,"usd":0.26371766}
{"ts":1747182900000,"o":103909.5,"h":103920,"l":103884,"c":103920,"v":42100,"usd":0.40517136}
{"ts":1747182960000,"o":103920,"h":103999.6,"l":103920,"c":103989.2,"v":207900,"usd":2.00014073}
{"ts":1747183020000,"o":103989.2,"h":103981.6,"l":103938.3,"c":103938.3,"v":48800,"usd":0.46937044}
{"ts":1747183080000,"o":103938.3,"h":103930.6,"l":103919.9,"c":103919.9,"v":32100,"usd":0.30888228}
{"ts":1747183140000,"o":103919.9,"h":103929.6,"l":103877.9,"c":103877.9,"v":280900,"usd":2.70326704}
{"ts":1747183200000,"o":103877.9,"h":103909.9,"l":103870,"c":103884,"v":21900,"usd":0.210785}
{"ts":1747183260000,"o":103884,"h":103899,"l":103800.1,"c":103800.1,"v":194100,"usd":1.86885178}
{"ts":1747183320000,"o":103800.1,"h":103826,"l":103797.5,"c":103797.5,"v":134900,"usd":1.29931793}
{"ts":1747183380000,"o":103797.5,"h":103799.5,"l":103780.1,"c":103794.7,"v":53600,"usd":0.5163986}
{"ts":1747183440000,"o":103794.7,"h":103799.7,"l":103780.6,"c":103780.6,"v":4400,"usd":0.04239234}
{"ts":1747183500000,"o":103780.6,"h":103820.5,"l":103794.6,"c":103820.5,"v":47200,"usd":0.45472974}
{"ts":1747183560000,"o":103820.5,"h":103850,"l":103800.1,"c":103824,"v":285300,"usd":2.74779554}
{"ts":1747183620000,"o":103824,"h":103846,"l":103807.8,"c":103826.4,"v":33100,"usd":0.31879648}
{"ts":1747183680000,"o":103826.4,"h":103846.5,"l":103794.2,"c":103815.3,"v":69200,"usd":0.66663833}
{"ts":1747183740000,"o":103815.3,"h":103815.3,"l":103780.8,"c":103780.8,"v":30600,"usd":0.29476296}
{"ts":1747183800000,"o":103780.8,"h":103829.9,"l":103780.8,"c":103813.2,"v":175400,"usd":1.68955061}
{"ts":1747183860000,"o":103813.2,"h":103875.9,"l":103818.4,"c":103875.7,"v":329000,"usd":3.16779144}
{"ts":1747183920000,"o":103875.7,"h":103960.1,"l":103870,"c":103960.1,"v":68900,"usd":0.66310403}
{"ts":1747183980000,"o":103960.1,"h":103977.6,"l":103914,"c":103914,"v":154700,"usd":1.48825969}
{"ts":1747184040000,"o":103914,"h":103924.2,"l":103830,"c":103830,"v":146700,"usd":1.41219656}
{"ts":1747184100000,"o":103830,"h":103826.9,"l":103780,"c":103801.1,"v":192900,"usd":1.85831376}
{"ts":1747184160000,"o":103801.1,"h":103801.1,"l":103781.8,"c":103795,"v":122000,"usd":1.1753307}
{"ts":1747184220000,"o":103795,"h":103821.9,"l":103800,"c":103821.9,"v":44900,"usd":0.43255681}
{"ts":1747184280000,"o":103821.9,"h":103913.8,"l":103829.3,"c":103894,"v":232900,"usd":2.24194899}
{"ts":1747184340000,"o":103894,"h":103905.2,"l":103892.9,"c":103905.1,"v":3200,"usd":0.03079795}
{"ts":1747184400000,"o":103905.1,"h":103914.2,"l":103911.1,"c":103911.1,"v":118300,"usd":1.13843657}
{"ts":1747184460000,"o":103911.1,"h":103930,"l":103893.8,"c":103893.8,"v":137300,"usd":1.32132782}
{"ts":1747184520000,"o":103893.8,"h":103930,"l":103868,"c":103868.5,"v":57400,"usd":0.55248162}
{"ts":1747184580000,"o":103868.5,"h":103880.1,"l":103828.2,"c":103828.2,"v":146300,"usd":1.40850421}
{"ts":1747184640000,"o":103828.2,"h":103935.1,"l":103842.4,"c":103935.1,"v":117800,"usd":1.13380763}
{"ts":1747184700000,"o":103935.1,"h":103975.3,"l":103805.1,"c":103855.2,"v":232900,"usd":2.2418155}
{"ts":1747184760000,"o":103855.2,"h":103927.1,"l":103805.2,"c":103927.1,"v":217800,"usd":2.09655085}
{"ts":1747184820000,"o":103927.1,"h":103935,"l":103862.3,"c":103913.4,"v":226400,"usd":2.17923357}
{"ts":1747184880000,"o":103913.4,"h":103900,"l":103840,"c":103840,"v":266200,"usd":2.56292533}
{"ts":1747184940000,"o":103840,"h":103959.7,"l":103839.1,"c":103959.7,"v":90500,"usd":0.87086755}
{"ts":1747185000000,"o":103959.7,"h":104013.9,"l":103959.6,"c":103980.1,"v":260700,"usd":2.50720926}
{"ts":1747185060000,"o":103980.1,"h":103993,"l":103933.8,"c":103933.8,"v":15100,"usd":0.14524925}
{"ts":1747185120000,"o":103933.8,"h":103952.5,"l":103904.2,"c":103904.6,"v":100200,"usd":0.96423688}
{"ts":1747185180000,"o":103904.6,"h":104010.5,"l":103929.7,"c":103964.4,"v":204800,"usd":1.97010621}
{"ts":1747185240000,"o":103964.4,"h":103999.9,"l":103953,"c":103990,"v":32800,"usd":0.31541094}
{"ts":1747185300000,"o":103990,"h":104009.9,"l":103987.9,"c":104009.9,"v":134300,"usd":1.29144091}
{"ts":1747185360000,"o":104009.9,"h":104020,"l":103951.2,"c":104001.9,"v":121000,"usd":1.1635575}
{"ts":1747185420000,"o":104001.9,"h":103999.7,"l":103940.6,"c":103998.5,"v":49900,"usd":0.47997942}
{"ts":1747185480000,"o":103998.5,"h":104028.9,"l":103972.9,"c":104028.9,"v":177300,"usd":1.70498595}
{"ts":1747185540000,"o":104028.9,"h":104009.8,"l":103926.4,"c":103926.4,"v":366700,"usd":3.52795241}
{"ts":1747185600000,"o":103926.4,"h":103922.8,"l":103800,"c":103816.2,"v":133700,"usd":1.28750069}
{"ts":1747185660000,"o":103816.2,"h":103844.8,"l":103790,"c":103844.8,"v":79300,"usd":0.76388404}
{"ts":1747185720000,"o":103844.8,"h":103949,"l":103842.2,"c":103871.4,"v":181900,"usd":1.75065483}
{"ts":1747185780000,"o":103871.4,"h":103880.1,"l":103817.2,"c":103817.2,"v":433600,"usd":4.17519382}
{"ts":1747185840000,"o":103817.2,"h":103926.7,"l":103823.1,"c":103926.7,"v":58800,"usd":0.56605457}
{"ts":1747185900000,"o":103926.7,"h":103908,"l":103899.9,"c":103900,"v":27800,"usd":0.26755494}
{"ts":1747185960000,"o":103900,"h":103890,"l":103851.4,"c":103889.9,"v":50800,"usd":0.48910872}
{"ts":1747186020000,"o":103889.9,"h":103875.6,"l":103846.5,"c":103849.7,"v":140900,"usd":1.35656514}
{"ts":1747186080000,"o":103849.7,"h":103852.8,"l":103835.7,"c":103844.5,"v":249900,"usd":2.40644483}
{"ts":1747186140000,"o":103844.5,"h":103852.9,"l":103841.5,"c":103841.5,"v":98100,"usd":0.94460564}
{"ts":1747186200000,"o":103841.5,"h":103863.8,"l":103837.5,"c":103863.8,"v":48400,"usd":0.46605501}
{"ts":1747186260000,"o":103863.8,"h":103927.3,"l":103845.9,"c":103927.3,"v":799700,"usd":7.69767785}
{"ts":1747186320000,"o":103927.3,"h":103990.4,"l":103929.9,"c":103990.4,"v":155200,"usd":1.49291183}
{"ts":1747186380000,"o":103990.4,"h":103995.8,"l":103955.8,"c":103957.4,"v":142400,"usd":1.36973945}
{"ts":1747186440000,"o":103957.4,"h":104036,"l":103951.2,"c":103990,"v":230000,"usd":2.2112522}
{"ts":1747186500000,"o":103990,"h":104018,"l":103969.1,"c":103980,"v":99100,"usd":0.95295235}
{"ts":1747186560000,"o":103980,"h":103999.9,"l":103932.5,"c":103932.5,"v":127700,"usd":1.22796725}
{"ts":1747186620000,"o":103932.5,"h":103960,"l":103887.7,"c":103950,"v":98800,"usd":0.95064428}
{"ts":1747186680000,"o":103950,"h":103980,"l":103915.9,"c":103959.9,"v":91500,"usd":0.8803172}
{"ts":1747186740000,"o":103959.9,"h":103990,"l":103950,"c":103950,"v":179000,"usd":1.72163556}
{"ts":1747186800000,"o":103950,"h":103976.9,"l":103930,"c":103949.9,"v":15800,"usd":0.15199622}
{"ts":1747186860000,"o":103949.9,"h":103980.4,"l":103936.2,"c":103980.4,"v":27000,"usd":0.25969195}
{"ts":1747186920000,"o":103980.4,"h":104037.8,"l":103984.7,"c":103999,"v":182700,"usd":1.75660071}
{"ts":1747186980000,"o":103999,"h":104017,"l":103977.1,"c":103977.1,"v":111700,"usd":1.07405047}
{"ts":1747187040000,"o":103977.1,"h":104017.4,"l":103965.6,"c":103994.5,"v":22900,"usd":0.22020204}
{"ts":1747187100000,"o":103994.5,"h":104050.9,"l":103977.4,"c":103999.9,"v":134800,"usd":1.29620327}
{"ts":1747187160000,"o":103999.9,"h":104049.7,"l":103939.3,"c":104016.9,"v":170800,"usd":1.64260533}
{"ts":1747187220000,"o":104016.9,"h":104013,"l":103938.4,"c":103976.1,"v":295500,"usd":2.8422369}
{"ts":1747187280000,"o":103976.1,"h":104002.1,"l":103963.9,"c":103978.2,"v":18300,"usd":0.17598396}
{"ts":1747187340000,"o":103978.2,"h":103991.3,"l":103922,"c":103968.3,"v":258900,"usd":2.4906387}
{"ts":1747187400000,"o":103968.3,"h":103965.3,"l":103839.5,"c":103863.5,"v":472000,"usd":4.54268037}
{"ts":1747187460000,"o":103863.5,"h":103848.8,"l":103794.4,"c":103794.4,"v":87600,"usd":0.84371631}
{"ts":1747187520000,"o":103794.4,"h":103829.9,"l":103794.4,"c":103810,"v":93400,"usd":0.8996985}
{"ts":1747187580000,"o":103810,"h":103794.3,"l":103682.1,"c":103693,"v":525200,"usd":5.06406293}
{"ts":1747187640000,"o":103693,"h":103749.6,"l":103662,"c":103735.1,"v":144100,"usd":1.38968942}
{"ts":1747187700000,"o":103735.1,"h":103761,"l":103720.1,"c":103739.7,"v":44800,"usd":0.43176923}
{"ts":1747187760000,"o":103739.7,"h":103780,"l":103720.1,"c":103750.9,"v":241400,"usd":2.32692495}
{"ts":1747187820000,"o":103750.9,"h":103741.8,"l":103694.9,"c":103701.5,"v":69900,"usd":0.67398878}
{"ts":1747187880000,"o":103701.5,"h":103746.8,"l":103725.9,"c":103746.8,"v":54800,"usd":0.52825276}
{"ts":1747187940000,"o":103746.8,"h":103773,"l":103741,"c":103773,"v":16700,"usd":0.16096111}
{"ts":1747188000000,"o":103773,"h":103771,"l":103698.6,"c":103698.6,"v":17600,"usd":0.16963177}
{"ts":1747188060000,"o":103698.6,"h":103737.1,"l":103638.5,"c":103737.1,"v":233200,"usd":2.24918521}
{"ts":1747188120000,"o":103737.1,"h":103767.9,"l":103666.7,"c":103750,"v":58100,"usd":0.56013803}
{"ts":1747188180000,"o":103750,"h":103757.4,"l":103644.1,"c":103649,"v":63800,"usd":0.61535705}
{"ts":1747188240000,"o":103649,"h":103653.9,"l":103550,"c":103648.8,"v":570400,"usd":5.50620824}
{"ts":1747188300000,"o":103648.8,"h":103649.9,"l":103585.6,"c":103649.9,"v":147000,"usd":1.41878985}
{"ts":1747188360000,"o":103649.9,"h":103704.8,"l":103607.2,"c":103680,"v":110500,"usd":1.06577043}
{"ts":1747188420000,"o":103680,"h":103667.9,"l":103554.3,"c":103604.1,"v":105200,"usd":1.01525744}
{"ts":1747188480000,"o":103604.1,"h":103619.2,"l":103569.4,"c":103619.2,"v":47300,"usd":0.45659732}
{"ts":1747188540000,"o":103619.2,"h":103619.1,"l":103506.1,"c":103506.1,"v":374900,"usd":3.61949999}
{"ts":1747188600000,"o":103506.1,"h":103519.1,"l":103442.1,"c":103487.4,"v":578100,"usd":5.58635877}
{"ts":1747188660000,"o":103487.4,"h":103534.3,"l":103461,"c":103534.3,"v":50200,"usd":0.48506901}
{"ts":1747188720000,"o":103534.3,"h":103578.2,"l":103529.2,"c":103550.1,"v":24900,"usd":0.24045073}
{"ts":1747188780000,"o":103550.1,"h":103649.4,"l":103586.6,"c":103645.4,"v":67300,"usd":0.64957788}
{"ts":1747188840000,"o":103645.4,"h":103662,"l":103640,"c":103640,"v":51100,"usd":0.49301695}
{"ts":1747188900000,"o":103640,"h":103695.2,"l":103640.1,"c":103688.1,"v":44100,"usd":0.42536704}
{"ts":1747188960000,"o":103688.1,"h":103694.5,"l":103662.7,"c":103662.7,"v":735700,"usd":7.09538575}
{"ts":1747189020000,"o":103662.7,"h":103704.8,"l":103695.2,"c":103701.9,"v":56800,"usd":0.54772964}
{"ts":1747189080000,"o":103701.9,"h":103717.1,"l":103700,"c":103700,"v":108500,"usd":1.04628181}
{"ts":1747189140000,"o":103700,"h":103680,"l":103657.1,"c":103657.1,"v":9400,"usd":0.09067619}
{"ts":1747189200000,"o":103657.1,"h":103714.2,"l":103679.9,"c":103714.2,"v":113100,"usd":1.09063768}
{"ts":1747189260000,"o":103714.2,"h":103717.7,"l":103700.5,"c":103714,"v":51300,"usd":0.49462374}
{"ts":1747189320000,"o":103714,"h":103723,"l":103717.7,"c":103722.9,"v":15100,"usd":0.14558216}
{"ts":1747189380000,"o":103722.9,"h":103726.4,"l":103723,"c":103726.4,"v":29000,"usd":0.27958405}
{"ts":1747189440000,"o":103726.4,"h":103726.4,"l":103700,"c":103700,"v":27400,"usd":0.26418069}
{"ts":1747189500000,"o":103700,"h":103699.9,"l":103664.3,"c":103699.9,"v":53200,"usd":0.5131052}
{"ts":1747189560000,"o":103699.9,"h":103664.2,"l":103646.3,"c":103646.3,"v":3400,"usd":0.03280045}
{"ts":1747189620000,"o":103646.3,"h":103640,"l":103600,"c":103616.2,"v":156800,"usd":1.51328527}
{"ts":1747189680000,"o":103616.2,"h":103609.2,"l":103595.5,"c":103595.5,"v":30600,"usd":0.29535078}
{"ts":1747189740000,"o":103595.5,"h":103619.3,"l":103590,"c":103590,"v":23400,"usd":0.2258602}
{"ts":1747189800000,"o":103590,"h":103586.6,"l":103557.7,"c":103563.8,"v":47800,"usd":0.46154124}
{"ts":1747189860000,"o":103563.8,"h":103575.7,"l":103550,"c":103550.1,"v":7600,"usd":0.07339408}
{"ts":1747189920000,"o":103550.1,"h":103580,"l":103555,"c":103580,"v":176600,"usd":1.70527275}
{"ts":1747189980000,"o":103580,"h":103624,"l":103590,"c":103624,"v":26900,"usd":0.25960443}
{"ts":1747190040000,"o":103624,"h":103640,"l":103615.1,"c":103640,"v":134100,"usd":1.29408466}
{"ts":1747190100000,"o":103640,"h":103642.2,"l":103642.2,"c":103642.2,"v":4100,"usd":0.03955926}
{"ts":1747190160000,"o":103642.2,"h":103652.7,"l":103637.3,"c":103652.7,"v":3300,"usd":0.03184106}
{"ts":1747190220000,"o":103652.7,"h":103659.6,"l":103625.9,"c":103625.9,"v":11300,"usd":0.1090169}
{"ts":1747190280000,"o":103625.9,"h":103683.3,"l":103660,"c":103683.3,"v":3900,"usd":0.03761814}
{"ts":1747190340000,"o":103683.3,"h":103683.4,"l":103631.7,"c":103631.7,"v":132300,"usd":1.27603747}
{"ts":1747190400000,"o":103631.7,"h":103679.5,"l":103646.6,"c":103679.5,"v":2700,"usd":0.02604631}
{"ts":1747190460000,"o":103679.5,"h":103679.4,"l":103679.4,"c":103679.4,"v":1500,"usd":0.01446765}
{"ts":1747190520000,"o":103679.4,"h":103672.1,"l":103672.1,"c":103672.1,"v":800,"usd":0.00771664}
{"ts":1747190580000,"o":103672.1,"h":103692,"l":103662,"c":103692,"v":131500,"usd":1.26829214}
{"ts":1747190640000,"o":103692,"h":103700.6,"l":103688.4,"c":103700.6,"v":63000,"usd":0.60756396}
{"ts":1747190700000,"o":103700.6,"h":103722,"l":103709.2,"c":103722,"v":44400,"usd":0.42809957}
{"ts":1747190760000,"o":103722,"h":103722.5,"l":103687,"c":103687.1,"v":54300,"usd":0.52357267}
{"ts":1747190820000,"o":103687.1,"h":103692.5,"l":103680.1,"c":103680.1,"v":36500,"usd":0.35203745}
{"ts":1747190880000,"o":103680.1,"h":103680,"l":103600.1,"c":103626.8,"v":196200,"usd":1.89275298}
{"ts":1747190940000,"o":103626.8,"h":103631.2,"l":103614.5,"c":103624.9,"v":9600,"usd":0.09264354}
{"ts":1747191000000,"o":103624.9,"h":103635.9,"l":103600.1,"c":103614,"v":164400,"usd":1.58654065}
{"ts":1747191060000,"o":103614,"h":103619.4,"l":103619.4,"c":103619.4,"v":2200,"usd":0.02123154}
{"ts":1747191120000,"o":103619.4,"h":103622.6,"l":103607.5,"c":103622.6,"v":700,"usd":0.00675584}
{"ts":1747191180000,"o":103622.6,"h":103633.3,"l":103612.1,"c":103632,"v":14100,"usd":0.13605835}
{"ts":1747191240000,"o":103632,"h":103635.9,"l":103600,"c":103600,"v":115200,"usd":1.11165271}
{"ts":1747191300000,"o":103600,"h":103608.6,"l":103584.3,"c":103608.6,"v":92900,"usd":0.89678066}
{"ts":1747191360000,"o":103608.6,"h":103624.4,"l":103605.2,"c":103610.8,"v":31200,"usd":0.30111824}
{"ts":1747191420000,"o":103610.8,"h":103610.9,"l":103610.8,"c":103610.9,"v":29000,"usd":0.2798935}
{"ts":1747191480000,"o":103610.9,"h":103660,"l":103610.9,"c":103660,"v":33700,"usd":0.32518994}
{"ts":1747191540000,"o":103660,"h":103683.5,"l":103664.4,"c":103683.5,"v":23500,"usd":0.22665248}
{"ts":1747191600000,"o":103683.5,"h":103685.5,"l":103685.4,"c":103685.5,"v":17100,"usd":0.16492266}
{"ts":1747191660000,"o":103685.5,"h":103710,"l":103689.9,"c":103710,"v":233300,"usd":2.24975249}
{"ts":1747191720000,"o":103710,"h":103749.9,"l":103688.1,"c":103696.9,"v":75400,"usd":0.72686636}
{"ts":1747191780000,"o":103696.9,"h":103709.6,"l":103658.3,"c":103681,"v":14600,"usd":0.14081365}
{"ts":1747191840000,"o":103681,"h":103689.9,"l":103657,"c":103657,"v":31000,"usd":0.29900176}
{"ts":1747191900000,"o":103657,"h":103650,"l":103635.1,"c":103635.1,"v":1700,"usd":0.01640219}
{"ts":1747191960000,"o":103635.1,"h":103666.8,"l":103614.1,"c":103614.2,"v":152300,"usd":1.46955845}
{"ts":1747192020000,"o":103614.2,"h":103611,"l":103563.2,"c":103572.8,"v":301900,"usd":2.91423995}
{"ts":1747192080000,"o":103572.8,"h":103560.8,"l":103490.9,"c":103521.7,"v":1040200,"usd":10.04990936}
{"ts":1747192140000,"o":103521.7,"h":103631.2,"l":103527,"c":103624.2,"v":977500,"usd":9.4399076}
{"ts":1747192200000,"o":103624.2,"h":103649.9,"l":103620.6,"c":103647.4,"v":98500,"usd":0.95042022}
{"ts":1747192260000,"o":103647.4,"h":103660.7,"l":103640,"c":103660.7,"v":9200,"usd":0.08875833}
{"ts":1747192320000,"o":103660.7,"h":103657.9,"l":103636.7,"c":103636.7,"v":54800,"usd":0.52875976}
{"ts":1747192380000,"o":103636.7,"h":103663.2,"l":103620.8,"c":103663.2,"v":108200,"usd":1.04418395}
{"ts":1747192440000,"o":103663.2,"h":103663.4,"l":103625,"c":103625,"v":30300,"usd":0.29233695}
{"ts":1747192500000,"o":103625,"h":103623.3,"l":103611.6,"c":103611.6,"v":127300,"usd":1.22852582}
{"ts":1747192560000,"o":103611.6,"h":103619,"l":103561.4,"c":103608.4,"v":49800,"usd":0.48072722}
{"ts":1747192620000,"o":103608.4,"h":103618,"l":103618,"c":103618,"v":112000,"usd":1.0808896}
{"ts":1747192680000,"o":103618,"h":103610,"l":103580.1,"c":103580.1,"v":23000,"usd":0.22204626}
{"ts":1747192740000,"o":103580.1,"h":103587.9,"l":103495,"c":103495,"v":208100,"usd":2.00954566}
{"ts":1747192800000,"o":103495,"h":103528.1,"l":103491.1,"c":103516.8,"v":42100,"usd":0.4067204}
{"ts":1747192860000,"o":103516.8,"h":103530.1,"l":103491.2,"c":103514.3,"v":137000,"usd":1.32344123}
{"ts":1747192920000,"o":103514.3,"h":103519.9,"l":103491.4,"c":103493.5,"v":300400,"usd":2.902437}
{"ts":1747192980000,"o":103493.5,"h":103502,"l":103493.7,"c":103493.8,"v":19300,"usd":0.18648416}
{"ts":1747193040000,"o":103493.8,"h":103499.5,"l":103468.3,"c":103468.3,"v":272200,"usd":2.63012051}
{"ts":1747193100000,"o":103468.3,"h":103479.9,"l":103469.2,"c":103469.2,"v":11500,"usd":0.11114215}
{"ts":1747193160000,"o":103469.2,"h":103499.5,"l":103485.8,"c":103499.5,"v":4800,"usd":0.046381}
{"ts":1747193220000,"o":103499.5,"h":103500,"l":103499.4,"c":103500,"v":108700,"usd":1.05024851}
{"ts":1747193280000,"o":103500,"h":103519.9,"l":103485.5,"c":103485.5,"v":94400,"usd":0.91193126}
{"ts":1747193340000,"o":103485.5,"h":103501.8,"l":103495.5,"c":103501.8,"v":108600,"usd":1.04932278}
{"ts":1747193400000,"o":103501.8,"h":103501.8,"l":103485.6,"c":103485.6,"v":9500,"usd":0.09178705}
{"ts":1747193460000,"o":103485.6,"h":103514.7,"l":103501.9,"c":103501.9,"v":159300,"usd":1.53909678}
{"ts":1747193520000,"o":103501.9,"h":103541.7,"l":103501.4,"c":103501.4,"v":97100,"usd":0.93787473}
{"ts":1747193580000,"o":103501.4,"h":103501.4,"l":103466.1,"c":103469.6,"v":174100,"usd":1.682425}
{"ts":1747193640000,"o":103469.6,"h":103509.4,"l":103489.4,"c":103509.4,"v":6700,"usd":0.06473822}
{"ts":1747193700000,"o":103509.4,"h":103509.4,"l":103420.5,"c":103424.1,"v":66400,"usd":0.64181429}
{"ts":1747193760000,"o":103424.1,"h":103450,"l":103424.1,"c":103450,"v":127800,"usd":1.23567754}
{"ts":1747193820000,"o":103450,"h":103470,"l":103450,"c":103470,"v":5500,"usd":0.0531569}
{"ts":1747193880000,"o":103470,"h":103459.9,"l":103447.9,"c":103447.9,"v":125900,"usd":1.21701861}
{"ts":1747193940000,"o":103447.9,"h":103476.7,"l":103461,"c":103461,"v":43100,"usd":0.41652182}
{"ts":1747194000000,"o":103461,"h":103478.2,"l":103474.5,"c":103478.2,"v":11400,"usd":0.11017146}
{"ts":1747194060000,"o":103478.2,"h":103529.9,"l":103480,"c":103516.6,"v":180400,"usd":1.74285866}
{"ts":1747194120000,"o":103516.6,"h":103560,"l":103516.6,"c":103560,"v":212900,"usd":2.05618777}
{"ts":1747194180000,"o":103560,"h":103570,"l":103548.1,"c":103570,"v":284400,"usd":2.74614754}
{"ts":1747194240000,"o":103570,"h":103580.4,"l":103579.3,"c":103580.3,"v":37100,"usd":0.35817604}
{"ts":1747194300000,"o":103580.3,"h":103580.4,"l":103580.4,"c":103580.4,"v":19100,"usd":0.18439713}
{"ts":1747194360000,"o":103580.4,"h":103579.2,"l":103578.1,"c":103578.9,"v":45200,"usd":0.43638322}
{"ts":1747194420000,"o":103578.9,"h":103579,"l":103540,"c":103540,"v":68900,"usd":0.66522817}
{"ts":1747194480000,"o":103540,"h":103536.5,"l":103516.6,"c":103516.6,"v":141800,"usd":1.36974642}
{"ts":1747194540000,"o":103516.6,"h":103539.9,"l":103516.6,"c":103539.9,"v":136000,"usd":1.31371431}
{"ts":1747194600000,"o":103539.9,"h":103539.9,"l":103539.9,"c":103539.9,"v":0,"usd":0}
{"ts":1747194660000,"o":103539.9,"h":103539.9,"l":103539.9,"c":103539.9,"v":0,"usd":0}
{"ts":1747194720000,"o":103539.9,"h":103539.9,"l":103539.9,"c":103539.9,"v":43000,"usd":0.4152983}
{"ts":1747194780000,"o":103539.9,"h":103539.9,"l":103539.9,"c":103539.9,"v":0,"usd":0}
{"ts":1747194840000,"o":103539.9,"h":103540,"l":103530.1,"c":103540,"v":149300,"usd":1.44204775}
{"ts":1747194900000,"o":103540,"h":103534.9,"l":103520.9,"c":103520.9,"v":128200,"usd":1.2382867}
{"ts":1747194960000,"o":103520.9,"h":103520.9,"l":103520.9,"c":103520.9,"v":0,"usd":0}
{"ts":1747195020000,"o":103520.9,"h":103520.9,"l":103512.7,"c":103513.5,"v":235500,"usd":2.27498863}
{"ts":1747195080000,"o":103513.5,"h":103565.4,"l":103515.9,"c":103540.6,"v":217500,"usd":2.10089855}
{"ts":1747195140000,"o":103540.6,"h":103549.9,"l":103540,"c":103549.9,"v":6000,"usd":0.05794356}
{"ts":1747195200000,"o":103549.9,"h":103559.8,"l":103548.8,"c":103548.8,"v":39000,"usd":0.3765976}
{"ts":1747195260000,"o":103548.8,"h":103559.7,"l":103520,"c":103520,"v":12500,"usd":0.12073018}
{"ts":1747195320000,"o":103520,"h":103539.9,"l":103519.9,"c":103522.1,"v":6300,"usd":0.06085159}
{"ts":1747195380000,"o":103522.1,"h":103528.6,"l":103519.9,"c":103519.9,"v":18400,"usd":0.17773263}
{"ts":1747195440000,"o":103519.9,"h":103519.8,"l":103498.7,"c":103498.7,"v":131400,"usd":1.26944334}
{"ts":1747195500000,"o":103498.7,"h":103501.2,"l":103463.2,"c":103471.8,"v":45800,"usd":0.44257842}
{"ts":1747195560000,"o":103471.8,"h":103493,"l":103461,"c":103479.5,"v":97300,"usd":0.94025113}
{"ts":1747195620000,"o":103479.5,"h":103499.9,"l":103443.8,"c":103443.8,"v":43000,"usd":0.41555381}
{"ts":1747195680000,"o":103443.8,"h":103499.9,"l":103454,"c":103480.2,"v":63000,"usd":0.60880369}
{"ts":1747195740000,"o":103480.2,"h":103480.5,"l":103456.3,"c":103456.3,"v":35200,"usd":0.34020644}
{"ts":1747195800000,"o":103456.3,"h":103456.3,"l":103432.8,"c":103448.8,"v":164300,"usd":1.5881623}
{"ts":1747195860000,"o":103448.8,"h":103474.7,"l":103446,"c":103474.7,"v":128700,"usd":1.24399393}
{"ts":1747195920000,"o":103474.7,"h":103492.5,"l":103459.4,"c":103492.5,"v":125000,"usd":1.20799345}
{"ts":1747195980000,"o":103492.5,"h":103520.3,"l":103497.9,"c":103510,"v":85000,"usd":0.8211381}
{"ts":1747196040000,"o":103510,"h":103492.5,"l":103480.1,"c":103492.5,"v":124900,"usd":1.20686337}
{"ts":1747196100000,"o":103492.5,"h":103519.8,"l":103502.7,"c":103519.4,"v":17600,"usd":0.17001837}
{"ts":1747196160000,"o":103519.4,"h":103519.2,"l":103479.7,"c":103479.7,"v":3300,"usd":0.03188524}
{"ts":1747196220000,"o":103479.7,"h":103479.7,"l":103479.7,"c":103479.7,"v":0,"usd":0}
{"ts":1747196280000,"o":103479.7,"h":103489.4,"l":103460,"c":103460,"v":27600,"usd":0.26673241}
{"ts":1747196340000,"o":103460,"h":103462,"l":103462,"c":103462,"v":11000,"usd":0.1063194}
{"ts":1747196400000,"o":103462,"h":103548.5,"l":103462,"c":103548.4,"v":464800,"usd":4.49042896}
{"ts":1747196460000,"o":103548.4,"h":103546.1,"l":103546,"c":103546.1,"v":38000,"usd":0.366985}
{"ts":1747196520000,"o":103546.1,"h":103555.6,"l":103546.1,"c":103553.6,"v":126500,"usd":1.22159703}
{"ts":1747196580000,"o":103553.6,"h":103550.7,"l":103550.7,"c":103550.7,"v":8800,"usd":0.08498248}
{"ts":1747196640000,"o":103550.7,"h":103615.8,"l":103550.7,"c":103615.8,"v":442300,"usd":4.27042742}
{"ts":1747196700000,"o":103615.8,"h":103638.4,"l":103620,"c":103638.4,"v":24500,"usd":0.23640615}
{"ts":1747196760000,"o":103638.4,"h":103653.1,"l":103638.3,"c":103638.3,"v":286300,"usd":2.76226952}
{"ts":1747196820000,"o":103638.3,"h":103638.3,"l":103608.5,"c":103636.9,"v":163100,"usd":1.57385022}
{"ts":1747196880000,"o":103636.9,"h":103636.9,"l":103636.9,"c":103636.9,"v":0,"usd":0}
{"ts":1747196940000,"o":103636.9,"h":103642.2,"l":103642.2,"c":103642.2,"v":700,"usd":0.00675402}
{"ts":1747197000000,"o":103642.2,"h":103648.6,"l":103634.3,"c":103634.3,"v":179300,"usd":1.73002134}
{"ts":1747197060000,"o":103634.3,"h":103648.6,"l":103641.7,"c":103641.7,"v":69600,"usd":0.67150224}
{"ts":1747197120000,"o":103641.7,"h":103639.9,"l":103591.7,"c":103591.7,"v":264200,"usd":2.5498959}
{"ts":1747197180000,"o":103591.7,"h":103591.9,"l":103584.1,"c":103584.1,"v":31400,"usd":0.30311411}
{"ts":1747197240000,"o":103584.1,"h":103584.1,"l":103584.1,"c":103584.1,"v":0,"usd":0}
{"ts":1747197300000,"o":103584.1,"h":103584.6,"l":103584.6,"c":103584.6,"v":103900,"usd":1.00304021}
{"ts":1747197360000,"o":103584.6,"h":103716.2,"l":103599.2,"c":103716.2,"v":433500,"usd":4.18203742}
{"ts":1747197420000,"o":103716.2,"h":103806.9,"l":103716.2,"c":103784.7,"v":470500,"usd":4.53439284}
{"ts":1747197480000,"o":103784.7,"h":103792.2,"l":103758.2,"c":103758.2,"v":64000,"usd":0.61667472}
{"ts":1747197540000,"o":103758.2,"h":103796.3,"l":103738.1,"c":103738.1,"v":73300,"usd":0.7062994}
{"ts":1747197600000,"o":103738.1,"h":103754.8,"l":103738.2,"c":103750,"v":126900,"usd":1.22318719}
{"ts":1747197660000,"o":103750,"h":103750,"l":103719.8,"c":103719.8,"v":239900,"usd":2.31285695}
{"ts":1747197720000,"o":103719.8,"h":103768.9,"l":103723.6,"c":103768.9,"v":69300,"usd":0.66790873}
{"ts":1747197780000,"o":103768.9,"h":103763.3,"l":103753,"c":103753,"v":128000,"usd":1.2335756}
{"ts":1747197840000,"o":103753,"h":103788,"l":103748.7,"c":103788,"v":48500,"usd":0.46738048}
{"ts":1747197900000,"o":103788,"h":103787.9,"l":103774.6,"c":103787.9,"v":17900,"usd":0.17246975}
{"ts":1747197960000,"o":103787.9,"h":103775.4,"l":103770,"c":103770,"v":151900,"usd":1.46381238}
{"ts":1747198020000,"o":103770,"h":103770,"l":103770,"c":103770,"v":0,"usd":0}
{"ts":1747198080000,"o":103770,"h":103820.6,"l":103768,"c":103788.2,"v":722500,"usd":6.96028793}
{"ts":1747198140000,"o":103788.2,"h":103781.9,"l":103768.7,"c":103768.7,"v":50100,"usd":0.48280304}
{"ts":1747198200000,"o":103768.7,"h":103760,"l":103755.7,"c":103755.7,"v":15300,"usd":0.14745568}
{"ts":1747198260000,"o":103755.7,"h":103740.5,"l":103703.9,"c":103703.9,"v":21200,"usd":0.20438866}
{"ts":1747198320000,"o":103703.9,"h":103731.2,"l":103703.9,"c":103731.2,"v":183100,"usd":1.76534544}
{"ts":1747198380000,"o":103731.2,"h":103736,"l":103717,"c":103717,"v":33100,"usd":0.31909053}
{"ts":1747198440000,"o":103717,"h":103738,"l":103711.1,"c":103726.5,"v":202900,"usd":1.95621493}
{"ts":1747198500000,"o":103726.5,"h":103711,"l":103711,"c":103711,"v":103700,"usd":0.99989614}
{"ts":1747198560000,"o":103711,"h":103700.1,"l":103700,"c":103700,"v":22400,"usd":0.21600768}
{"ts":1747198620000,"o":103700,"h":103698,"l":103697.9,"c":103698,"v":2500,"usd":0.0241085}
{"ts":1747198680000,"o":103698,"h":103698,"l":103697.9,"c":103698,"v":9000,"usd":0.0867906}
{"ts":1747198740000,"o":103698,"h":103698,"l":103685.9,"c":103685.9,"v":105700,"usd":1.01933672}
{"ts":1747198800000,"o":103685.9,"h":103704.5,"l":103664.6,"c":103700,"v":3462000,"usd":33.3890604}
{"ts":1747198860000,"o":103700,"h":103727.9,"l":103664.3,"c":103672.8,"v":255300,"usd":2.46182459}
{"ts":1747198920000,"o":103672.8,"h":103738,"l":103682.1,"c":103702.7,"v":201100,"usd":1.93908914}
{"ts":1747198980000,"o":103702.7,"h":103768,"l":103720.9,"c":103768,"v":176700,"usd":1.70315265}
{"ts":1747199040000,"o":103768,"h":103798,"l":103757.9,"c":103787.2,"v":88800,"usd":0.855613}
{"ts":1747199100000,"o":103787.2,"h":103827.9,"l":103730.9,"c":103812.4,"v":988100,"usd":9.52085377}
{"ts":1747199160000,"o":103812.4,"h":103868,"l":103810.5,"c":103827.9,"v":784900,"usd":7.55934396}
{"ts":1747199220000,"o":103827.9,"h":103820.1,"l":103814.2,"c":103814.2,"v":121200,"usd":1.1674624}
{"ts":1747199280000,"o":103814.2,"h":103814.3,"l":103771.1,"c":103809.1,"v":140900,"usd":1.35748791}
{"ts":1747199340000,"o":103809.1,"h":103800.1,"l":103800,"c":103800,"v":9400,"usd":0.09055866}
{"ts":1747199400000,"o":103800,"h":103791,"l":103775.9,"c":103775.9,"v":108800,"usd":1.04826208}
{"ts":1747199460000,"o":103775.9,"h":103775.4,"l":103734.1,"c":103734.1,"v":135100,"usd":1.30189913}
{"ts":1747199520000,"o":103734.1,"h":103720,"l":103720,"c":103720,"v":1200,"usd":0.01156956}
{"ts":1747199580000,"o":103720,"h":103719.5,"l":103715.7,"c":103719.5,"v":110700,"usd":1.0673144}
{"ts":1747199640000,"o":103719.5,"h":103725.2,"l":103715.7,"c":103725.2,"v":100000,"usd":0.96415545}
{"ts":1747199700000,"o":103725.2,"h":103725.2,"l":103725.2,"c":103725.2,"v":0,"usd":0}
{"ts":1747199760000,"o":103725.2,"h":103725.2,"l":103711,"c":103725.2,"v":173900,"usd":1.67669879}
{"ts":1747199820000,"o":103725.2,"h":103791.9,"l":103736.1,"c":103791.9,"v":124700,"usd":1.20163295}
{"ts":1747199880000,"o":103791.9,"h":103806.1,"l":103775.1,"c":103775.1,"v":69700,"usd":0.67151121}
{"ts":1747199940000,"o":103775.1,"h":103775.8,"l":103775.8,"c":103775.8,"v":2100,"usd":0.02023602}
{"ts":1747200000000,"o":103775.8,"h":103788.6,"l":103762.7,"c":103762.7,"v":131500,"usd":1.26718302}
{"ts":1747200060000,"o":103762.7,"h":103760,"l":103760,"c":103760,"v":4800,"usd":0.04626048}
{"ts":1747200120000,"o":103760,"h":103769,"l":103746.5,"c":103769,"v":154500,"usd":1.48917552}
{"ts":1747200180000,"o":103769,"h":103790,"l":103765.7,"c":103790,"v":17900,"usd":0.17248149}
{"ts":1747200240000,"o":103790,"h":103781.4,"l":103780,"c":103780,"v":17400,"usd":0.16766108}
{"ts":1747200300000,"o":103780,"h":103781.3,"l":103770.3,"c":103781.3,"v":26000,"usd":0.25055398}
{"ts":1747200360000,"o":103781.3,"h":103770,"l":103757,"c":103757,"v":600,"usd":0.0057825}
{"ts":1747200420000,"o":103757,"h":103752.5,"l":103720.5,"c":103720.5,"v":417600,"usd":4.0256574}
{"ts":1747200480000,"o":103720.5,"h":103720.5,"l":103720.5,"c":103720.5,"v":0,"usd":0}
{"ts":1747200540000,"o":103720.5,"h":103720.5,"l":103720.5,"c":103720.5,"v":0,"usd":0}
{"ts":1747200600000,"o":103720.5,"h":103720.5,"l":103720.5,"c":103720.5,"v":100,"usd":0.00096413}
{"ts":1747200660000,"o":103720.5,"h":103720.6,"l":103720,"c":103720,"v":24200,"usd":0.23331946}
{"ts":1747200720000,"o":103720,"h":103711,"l":103711,"c":103711,"v":30200,"usd":0.29119444}
{"ts":1747200780000,"o":103711,"h":103719.3,"l":103675.4,"c":103675.4,"v":228600,"usd":2.20431608}
{"ts":1747200840000,"o":103675.4,"h":103671,"l":103670,"c":103670,"v":800,"usd":0.00771678}
{"ts":1747200900000,"o":103670,"h":103702.1,"l":103665.8,"c":103702.1,"v":154400,"usd":1.4890461}
{"ts":1747200960000,"o":103702.1,"h":103750,"l":103702.1,"c":103750,"v":243200,"usd":2.34448305}
{"ts":1747201020000,"o":103750,"h":103787.6,"l":103761.7,"c":103787.6,"v":45300,"usd":0.43653904}
{"ts":1747201080000,"o":103787.6,"h":103772.4,"l":103750.1,"c":103763.7,"v":29100,"usd":0.28046072}
{"ts":1747201140000,"o":103763.7,"h":103780.9,"l":103762.2,"c":103762.2,"v":155100,"usd":1.49464337}
{"ts":1747201200000,"o":103762.2,"h":103755.1,"l":103740.2,"c":103755.1,"v":19800,"usd":0.19085318}
{"ts":1747201260000,"o":103755.1,"h":103802.8,"l":103755.1,"c":103802.8,"v":143600,"usd":1.3838996}
{"ts":1747201320000,"o":103802.8,"h":103802.8,"l":103792.8,"c":103792.8,"v":255900,"usd":2.46527598}
{"ts":1747201380000,"o":103792.8,"h":103802.8,"l":103793.4,"c":103793.4,"v":10300,"usd":0.09922783}
{"ts":1747201440000,"o":103793.4,"h":103802.9,"l":103793.4,"c":103802.9,"v":24200,"usd":0.23315126}
{"ts":1747201500000,"o":103802.9,"h":103802.9,"l":103802.9,"c":103802.9,"v":2900,"usd":0.02793744}
{"ts":1747201560000,"o":103802.9,"h":103802.9,"l":103795.6,"c":103802.9,"v":130200,"usd":1.25432123}
{"ts":1747201620000,"o":103802.9,"h":103802.9,"l":103787.1,"c":103787.1,"v":3700,"usd":0.03564569}
{"ts":1747201680000,"o":103787.1,"h":103813,"l":103787.1,"c":103802.9,"v":131000,"usd":1.2620354}
{"ts":1747201740000,"o":103802.9,"h":103854.9,"l":103802.9,"c":103816.5,"v":234700,"usd":2.26048828}
{"ts":1747201800000,"o":103816.5,"h":103867.8,"l":103812.9,"c":103867.8,"v":124800,"usd":1.20161847}
{"ts":1747201860000,"o":103867.8,"h":103900,"l":103867.8,"c":103898.4,"v":406400,"usd":3.91191082}
{"ts":1747201920000,"o":103898.4,"h":103940.4,"l":103898.4,"c":103930,"v":159300,"usd":1.53282966}
{"ts":1747201980000,"o":103930,"h":103939.9,"l":103910.1,"c":103939.8,"v":126800,"usd":1.22012836}
{"ts":1747202040000,"o":103939.8,"h":103939.9,"l":103916.9,"c":103917,"v":310600,"usd":2.98854255}
{"ts":1747202100000,"o":103917,"h":103938,"l":103917,"c":103938,"v":243800,"usd":2.34585055}
{"ts":1747202160000,"o":103938,"h":103950.8,"l":103905.4,"c":103910.6,"v":397400,"usd":3.82347481}
{"ts":1747202220000,"o":103910.6,"h":103910.6,"l":103910.6,"c":103910.6,"v":0,"usd":0}
{"ts":1747202280000,"o":103910.6,"h":103900.4,"l":103853.8,"c":103853.8,"v":120600,"usd":1.16114245}
{"ts":1747202340000,"o":103853.8,"h":103842.2,"l":103822,"c":103822,"v":38600,"usd":0.37177383}
{"ts":1747202400000,"o":103822,"h":103862.1,"l":103822.1,"c":103862.1,"v":265500,"usd":2.55684005}
{"ts":1747202460000,"o":103862.1,"h":103896.7,"l":103850,"c":103868,"v":751000,"usd":7.23034024}
{"ts":1747202520000,"o":103868,"h":103890,"l":103867.6,"c":103867.6,"v":54600,"usd":0.52560849}
{"ts":1747202580000,"o":103867.6,"h":103898,"l":103867.6,"c":103898,"v":83900,"usd":0.80770512}
{"ts":1747202640000,"o":103898,"h":103924,"l":103898,"c":103902.1,"v":58800,"usd":0.56589552}
{"ts":1747202700000,"o":103902.1,"h":103900.1,"l":103860.1,"c":103883.4,"v":108000,"usd":1.03977064}
{"ts":1747202760000,"o":103883.4,"h":103886.1,"l":103879.1,"c":103879.1,"v":3100,"usd":0.02984064}
{"ts":1747202820000,"o":103879.1,"h":103882,"l":103860.1,"c":103876.2,"v":74100,"usd":0.71342985}
{"ts":1747202880000,"o":103876.2,"h":103876.1,"l":103846.2,"c":103846.2,"v":129300,"usd":1.24480664}
{"ts":1747202940000,"o":103846.2,"h":103846.1,"l":103765.4,"c":103765.4,"v":265500,"usd":2.55815624}
{"ts":1747203000000,"o":103765.4,"h":103788.7,"l":103761.7,"c":103788.7,"v":51900,"usd":0.50015035}
{"ts":1747203060000,"o":103788.7,"h":103797.8,"l":103788.1,"c":103789.4,"v":2000,"usd":0.01926942}
{"ts":1747203120000,"o":103789.4,"h":103796.2,"l":103788.1,"c":103788.1,"v":6000,"usd":0.05780972}
{"ts":1747203180000,"o":103788.1,"h":103841.8,"l":103788,"c":103841.8,"v":82600,"usd":0.79565813}
{"ts":1747203240000,"o":103841.8,"h":103846.2,"l":103830,"c":103830,"v":27000,"usd":0.2600268}
{"ts":1747203300000,"o":103830,"h":103830,"l":103806.3,"c":103819.9,"v":28800,"usd":0.27741306}
{"ts":1747203360000,"o":103819.9,"h":103829.9,"l":103820,"c":103829.9,"v":30700,"usd":0.29569667}
{"ts":1747203420000,"o":103829.9,"h":103820.9,"l":103812.1,"c":103820.9,"v":18900,"usd":0.18205888}
{"ts":1747203480000,"o":103820.9,"h":103862,"l":103786,"c":103862,"v":263100,"usd":2.53442892}
{"ts":1747203540000,"o":103862,"h":103862,"l":103806.3,"c":103806.3,"v":15900,"usd":0.153143}
{"ts":1747203600000,"o":103806.3,"h":103800.1,"l":103787,"c":103787,"v":20900,"usd":0.20136171}
{"ts":1747203660000,"o":103787,"h":103781.9,"l":103719.5,"c":103719.5,"v":480900,"usd":4.63484179}
{"ts":1747203720000,"o":103719.5,"h":103713.1,"l":103693.8,"c":103699.2,"v":103200,"usd":0.99522131}
{"ts":1747203780000,"o":103699.2,"h":103743.7,"l":103713,"c":103743.7,"v":36700,"usd":0.35381635}
{"ts":1747203840000,"o":103743.7,"h":103755.8,"l":103672.1,"c":103681.2,"v":130600,"usd":1.25924555}
{"ts":1747203900000,"o":103681.2,"h":103683.9,"l":103672.2,"c":103672.2,"v":62200,"usd":0.59992586}
{"ts":1747203960000,"o":103672.2,"h":103712.4,"l":103698,"c":103712.4,"v":55200,"usd":0.53226196}
{"ts":1747204020000,"o":103712.4,"h":103735.5,"l":103712.2,"c":103735.5,"v":21400,"usd":0.20633344}
{"ts":1747204080000,"o":103735.5,"h":103739.9,"l":103707.5,"c":103707.5,"v":74100,"usd":0.71433187}
{"ts":1747204140000,"o":103707.5,"h":103749.7,"l":103710,"c":103749.7,"v":84000,"usd":0.80970295}
{"ts":1747204200000,"o":103749.7,"h":103744.3,"l":103726.6,"c":103726.6,"v":28700,"usd":0.27666889}
{"ts":1747204260000,"o":103726.6,"h":103736.5,"l":103713.1,"c":103713.5,"v":27200,"usd":0.26221773}
{"ts":1747204320000,"o":103713.5,"h":103740,"l":103733.1,"c":103740,"v":17800,"usd":0.17159366}
{"ts":1747204380000,"o":103740,"h":103749.9,"l":103683.7,"c":103683.7,"v":44900,"usd":0.43281414}
{"ts":1747204440000,"o":103683.7,"h":103691.9,"l":103670,"c":103691.9,"v":286400,"usd":2.7624425}
{"ts":1747204500000,"o":103691.9,"h":103700,"l":103696.7,"c":103700,"v":17400,"usd":0.16779366}
{"ts":1747204560000,"o":103700,"h":103705.8,"l":103677.3,"c":103677.3,"v":60700,"usd":0.58533943}
{"ts":1747204620000,"o":103677.3,"h":103693.5,"l":103689.3,"c":103689.3,"v":42900,"usd":0.41373182}
{"ts":1747204680000,"o":103689.3,"h":103690.1,"l":103650.1,"c":103690.1,"v":261400,"usd":2.52172788}
{"ts":1747204740000,"o":103690.1,"h":103691.1,"l":103660,"c":103660,"v":337100,"usd":3.25173878}
{"ts":1747204800000,"o":103660,"h":103671.3,"l":103650.1,"c":103671.3,"v":114400,"usd":1.1036536}
{"ts":1747204860000,"o":103671.3,"h":103671.3,"l":103646.4,"c":103650.1,"v":159200,"usd":1.53594464}
{"ts":1747204920000,"o":103650.1,"h":103690,"l":103669.5,"c":103671.6,"v":125600,"usd":1.21150541}
{"ts":1747204980000,"o":103671.6,"h":103690,"l":103671.5,"c":103671.5,"v":45900,"usd":0.4426841}
{"ts":1747205040000,"o":103671.5,"h":103701.7,"l":103689.8,"c":103701.7,"v":20400,"usd":0.19672859}
{"ts":1747205100000,"o":103701.7,"h":103701.7,"l":103680.1,"c":103680.1,"v":65300,"usd":0.62970401}
{"ts":1747205160000,"o":103680.1,"h":103683.6,"l":103670.1,"c":103670.1,"v":15200,"usd":0.14661096}
{"ts":1747205220000,"o":103670.1,"h":103695.9,"l":103669.9,"c":103670,"v":42500,"usd":0.40990197}
{"ts":1747205280000,"o":103670,"h":103688,"l":103660.1,"c":103660.1,"v":124000,"usd":1.19610204}
{"ts":1747205340000,"o":103660.1,"h":103663.8,"l":103625,"c":103645.9,"v":35200,"usd":0.33965519}
{"ts":1747205400000,"o":103645.9,"h":103723.2,"l":103646,"c":103723.2,"v":167900,"usd":1.61945163}
{"ts":1747205460000,"o":103723.2,"h":103756.6,"l":103711.4,"c":103756.6,"v":162200,"usd":1.56341083}
{"ts":1747205520000,"o":103756.6,"h":103753,"l":103720.1,"c":103752.1,"v":85200,"usd":0.82126954}
{"ts":1747205580000,"o":103752.1,"h":103757.2,"l":103757.2,"c":103757.2,"v":6000,"usd":0.0578274}
{"ts":1747205640000,"o":103757.2,"h":103757,"l":103727.5,"c":103733.8,"v":76500,"usd":0.73744008}
{"ts":1747205700000,"o":103733.8,"h":103733.8,"l":103733.8,"c":103733.8,"v":8500,"usd":0.08194085}
{"ts":1747205760000,"o":103733.8,"h":103733.8,"l":103733.8,"c":103733.8,"v":0,"usd":0}
{"ts":1747205820000,"o":103733.8,"h":103720,"l":103719.7,"c":103719.7,"v":117200,"usd":1.12996037}
{"ts":1747205880000,"o":103719.7,"h":103763.2,"l":103710.1,"c":103763.2,"v":172200,"usd":1.66019501}
{"ts":1747205940000,"o":103763.2,"h":103769.4,"l":103740,"c":103740,"v":1300,"usd":0.01252898}
{"ts":1747206000000,"o":103740,"h":103732.5,"l":103716.2,"c":103716.2,"v":36900,"usd":0.35575108}
{"ts":1747206060000,"o":103716.2,"h":103716.1,"l":103707,"c":103707,"v":11000,"usd":0.10606653}
{"ts":1747206120000,"o":103707,"h":103707,"l":103642,"c":103642,"v":88700,"usd":0.85564964}
{"ts":1747206180000,"o":103642,"h":103660.3,"l":103632.6,"c":103660.3,"v":71000,"usd":0.68503695}
{"ts":1747206240000,"o":103660.3,"h":103667.3,"l":103630,"c":103630,"v":91500,"usd":0.88273521}
{"ts":1747206300000,"o":103630,"h":103633.5,"l":103627,"c":103633.5,"v":22000,"usd":0.2122929}
{"ts":1747206360000,"o":103633.5,"h":103633.5,"l":103616.1,"c":103633.5,"v":13500,"usd":0.13027831}
{"ts":1747206420000,"o":103633.5,"h":103659.1,"l":103630,"c":103630,"v":59900,"usd":0.57789087}
{"ts":1747206480000,"o":103630,"h":103639.9,"l":103613,"c":103626.5,"v":252600,"usd":2.43753824}
{"ts":1747206540000,"o":103626.5,"h":103652,"l":103622,"c":103622,"v":23800,"usd":0.22965194}
{"ts":1747206600000,"o":103622,"h":103647.9,"l":103623.1,"c":103647.9,"v":12000,"usd":0.11579472}
{"ts":1747206660000,"o":103647.9,"h":103653,"l":103644.1,"c":103644.1,"v":53200,"usd":0.51325624}
{"ts":1747206720000,"o":103644.1,"h":103644,"l":103625.2,"c":103627.6,"v":40200,"usd":0.38792166}
{"ts":1747206780000,"o":103627.6,"h":103648,"l":103638,"c":103648,"v":14700,"usd":0.14183353}
{"ts":1747206840000,"o":103648,"h":103659.8,"l":103648,"c":103650.1,"v":1500,"usd":0.01447187}
{"ts":1747206900000,"o":103650.1,"h":103650,"l":103595.9,"c":103595.9,"v":206400,"usd":1.99168738}
{"ts":1747206960000,"o":103595.9,"h":103593.6,"l":103559,"c":103559,"v":54300,"usd":0.52426671}
{"ts":1747207020000,"o":103559,"h":103552.7,"l":103500,"c":103500,"v":278900,"usd":2.69396548}
{"ts":1747207080000,"o":103500,"h":103537.8,"l":103485.1,"c":103537.8,"v":396300,"usd":3.82894312}
{"ts":1747207140000,"o":103537.8,"h":103567,"l":103537.8,"c":103553.7,"v":149100,"usd":1.43999008}
{"ts":1747207200000,"o":103553.7,"h":103568.7,"l":103552.6,"c":103562.3,"v":44900,"usd":0.43357269}
{"ts":1747207260000,"o":103562.3,"h":103550,"l":103496,"c":103496,"v":36300,"usd":0.35068105}
{"ts":1747207320000,"o":103496,"h":103547.1,"l":103496.1,"c":103530.5,"v":36900,"usd":0.35644364}
{"ts":1747207380000,"o":103530.5,"h":103547.1,"l":103530.1,"c":103530.1,"v":60500,"usd":0.58432486}
{"ts":1747207440000,"o":103530.1,"h":103520.4,"l":103492.2,"c":103492.2,"v":10600,"usd":0.10242042}
{"ts":1747207500000,"o":103492.2,"h":103490,"l":103345.5,"c":103360.5,"v":1131400,"usd":10.9398812}
{"ts":1747207560000,"o":103360.5,"h":103408.6,"l":103360.1,"c":103403.8,"v":217800,"usd":2.10668105}
{"ts":1747207620000,"o":103403.8,"h":103428.7,"l":103409.9,"c":103428.7,"v":47800,"usd":0.46220443}
{"ts":1747207680000,"o":103428.7,"h":103437.7,"l":103370.1,"c":103370.1,"v":153400,"usd":1.48355096}
{"ts":1747207740000,"o":103370.1,"h":103420.1,"l":103391.2,"c":103420.1,"v":53500,"usd":0.51739679}
{"ts":1747207800000,"o":103420.1,"h":103460.4,"l":103435.6,"c":103460,"v":28000,"usd":0.27063934}
{"ts":1747207860000,"o":103460,"h":103513.9,"l":103440.1,"c":103470.1,"v":330200,"usd":3.19044745}
{"ts":1747207920000,"o":103470.1,"h":103470,"l":103380.1,"c":103461.7,"v":226200,"usd":2.18700508}
{"ts":1747207980000,"o":103461.7,"h":103520.6,"l":103461.7,"c":103520.6,"v":63300,"usd":0.6117382}
{"ts":1747208040000,"o":103520.6,"h":103550.3,"l":103500,"c":103500,"v":12400,"usd":0.11977179}
{"ts":1747208100000,"o":103500,"h":103505.3,"l":103481.9,"c":103481.9,"v":33300,"usd":0.32178798}
{"ts":1747208160000,"o":103481.9,"h":103520,"l":103490,"c":103490,"v":1900,"usd":0.01835666}
{"ts":1747208220000,"o":103490,"h":103481.9,"l":103421.1,"c":103438.9,"v":180900,"usd":1.74884491}
{"ts":1747208280000,"o":103438.9,"h":103498.1,"l":103459.1,"c":103463.3,"v":42000,"usd":0.40592335}
{"ts":1747208340000,"o":103463.3,"h":103512,"l":103459.9,"c":103512,"v":71300,"usd":0.68908218}
{"ts":1747208400000,"o":103512,"h":103550.4,"l":103500.1,"c":103547.2,"v":37000,"usd":0.35735943}
{"ts":1747208460000,"o":103547.2,"h":103559.2,"l":103550.3,"c":103554.7,"v":40000,"usd":0.38627}
{"ts":1747208520000,"o":103554.7,"h":103549.1,"l":103536,"c":103542.8,"v":112200,"usd":1.08355664}
{"ts":1747208580000,"o":103542.8,"h":103532.5,"l":103512,"c":103531.8,"v":93400,"usd":0.90219609}
{"ts":1747208640000,"o":103531.8,"h":103611.9,"l":103551.6,"c":103601.6,"v":236300,"usd":2.28156291}
{"ts":1747208700000,"o":103601.6,"h":103608.8,"l":103596.5,"c":103608.4,"v":76500,"usd":0.73838846}
{"ts":1747208760000,"o":103608.4,"h":103626.5,"l":103579.2,"c":103579.2,"v":143200,"usd":1.38205286}
{"ts":1747208820000,"o":103579.2,"h":103599.9,"l":103590.1,"c":103599.9,"v":136400,"usd":1.31668731}
{"ts":1747208880000,"o":103599.9,"h":103653.2,"l":103600,"c":103648.6,"v":119000,"usd":1.14820142}
{"ts":1747208940000,"o":103648.6,"h":103634.6,"l":103615.2,"c":103615.2,"v":35600,"usd":0.34356895}
{"ts":1747209000000,"o":103615.2,"h":103615.3,"l":103608.9,"c":103611.7,"v":192100,"usd":1.85404238}
{"ts":1747209060000,"o":103611.7,"h":103619.9,"l":103592.1,"c":103611.4,"v":57800,"usd":0.55784279}
{"ts":1747209120000,"o":103611.4,"h":103655.3,"l":103572,"c":103650.2,"v":198000,"usd":1.91102448}
{"ts":1747209180000,"o":103650.2,"h":103655.4,"l":103636.9,"c":103637,"v":85000,"usd":0.82004934}
{"ts":1747209240000,"o":103637,"h":103666,"l":103647.3,"c":103666,"v":208500,"usd":2.01131254}
{"ts":1747209300000,"o":103666,"h":103700,"l":103666,"c":103699.9,"v":260200,"usd":2.5096402}
{"ts":1747209360000,"o":103699.9,"h":103708.7,"l":103676,"c":103694.3,"v":112600,"usd":1.08585514}
{"ts":1747209420000,"o":103694.3,"h":103720,"l":103682,"c":103720,"v":274100,"usd":2.64296713}
{"ts":1747209480000,"o":103720,"h":103765.1,"l":103720,"c":103747,"v":152000,"usd":1.46496206}
{"ts":1747209540000,"o":103747,"h":103741.2,"l":103710.1,"c":103710.1,"v":516200,"usd":4.9768233}
{"ts":1747209600000,"o":103710.1,"h":103740,"l":103651.9,"c":103653.9,"v":156400,"usd":1.50839572}
{"ts":1747209660000,"o":103653.9,"h":103756.4,"l":103662.5,"c":103745.7,"v":192700,"usd":1.85811808}
{"ts":1747209720000,"o":103745.7,"h":103764.9,"l":103700.1,"c":103700.1,"v":55300,"usd":0.53300751}
{"ts":1747209780000,"o":103700.1,"h":103852.4,"l":103610.9,"c":103623.9,"v":700800,"usd":6.75697156}
{"ts":1747209840000,"o":103623.9,"h":103687.2,"l":103609.7,"c":103625.6,"v":257500,"usd":2.48469059}
{"ts":1747209900000,"o":103625.6,"h":103680,"l":103595.9,"c":103680,"v":450100,"usd":4.3431693}
{"ts":1747209960000,"o":103680,"h":103785,"l":103685.5,"c":103779.4,"v":174400,"usd":1.68094211}
{"ts":1747210020000,"o":103779.4,"h":103835.6,"l":103745.5,"c":103760,"v":651500,"usd":6.27682686}
{"ts":1747210080000,"o":103760,"h":103772.4,"l":103677.5,"c":103689.8,"v":592900,"usd":5.71543768}
{"ts":1747210140000,"o":103689.8,"h":103680,"l":103546.3,"c":103546.3,"v":293800,"usd":2.83527331}
{"ts":1747210200000,"o":103546.3,"h":103585.3,"l":103521.4,"c":103557.2,"v":171500,"usd":1.65608417}
{"ts":1747210260000,"o":103557.2,"h":103554,"l":103428.8,"c":103499.1,"v":536000,"usd":5.17893905}
{"ts":1747210320000,"o":103499.1,"h":103537.9,"l":103489,"c":103500,"v":210200,"usd":2.03057378}
{"ts":1747210380000,"o":103500,"h":103552.5,"l":103458.3,"c":103550.3,"v":212900,"usd":2.05683234}
{"ts":1747210440000,"o":103550.3,"h":103556.3,"l":103500.3,"c":103530,"v":331500,"usd":3.2021267}
{"ts":1747210500000,"o":103530,"h":103557.5,"l":103521.4,"c":103530,"v":45100,"usd":0.43553373}
{"ts":1747210560000,"o":103530,"h":103555.8,"l":103500,"c":103500,"v":115200,"usd":1.1125597}
{"ts":1747210620000,"o":103500,"h":103566.5,"l":103460.1,"c":103566.5,"v":146000,"usd":1.41041465}
{"ts":1747210680000,"o":103566.5,"h":103607.9,"l":103560.8,"c":103568.1,"v":135000,"usd":1.30314626}
{"ts":1747210740000,"o":103568.1,"h":103608.5,"l":103580.1,"c":103599.8,"v":77200,"usd":0.74520386}
{"ts":1747210800000,"o":103599.8,"h":103609.6,"l":103569.2,"c":103605.9,"v":182700,"usd":1.76379114}
{"ts":1747210860000,"o":103605.9,"h":103687.4,"l":103611.5,"c":103671.7,"v":124600,"usd":1.20199347}
{"ts":1747210920000,"o":103671.7,"h":103683,"l":103651.6,"c":103683,"v":36600,"usd":0.35301759}
{"ts":1747210980000,"o":103683,"h":103671.6,"l":103649,"c":103650,"v":1400,"usd":0.01350518}
{"ts":1747211040000,"o":103650,"h":103674.3,"l":103640.1,"c":103674.2,"v":64800,"usd":0.62507678}
{"ts":1747211100000,"o":103674.2,"h":103640,"l":103611.1,"c":103611.1,"v":19500,"usd":0.188201}
{"ts":1747211160000,"o":103611.1,"h":103631.4,"l":103582.9,"c":103588.7,"v":154200,"usd":1.48816971}
{"ts":1747211220000,"o":103588.7,"h":103609.1,"l":103581.8,"c":103591.4,"v":39100,"usd":0.37744767}
{"ts":1747211280000,"o":103591.4,"h":103591.4,"l":103591.4,"c":103591.4,"v":0,"usd":0}
{"ts":1747211340000,"o":103591.4,"h":103586.4,"l":103586.4,"c":103586.4,"v":37300,"usd":0.36008674}
{"ts":1747211400000,"o":103586.4,"h":103601.3,"l":103601.3,"c":103601.3,"v":40700,"usd":0.39285268}
{"ts":1747211460000,"o":103601.3,"h":103612.5,"l":103601.2,"c":103601.2,"v":17500,"usd":0.16889808}
{"ts":1747211520000,"o":103601.2,"h":103590.7,"l":103550,"c":103550,"v":281600,"usd":2.71857395}
{"ts":1747211580000,"o":103550,"h":103540.1,"l":103501.3,"c":103519.9,"v":254400,"usd":2.45755509}
{"ts":1747211640000,"o":103519.9,"h":103530.7,"l":103468,"c":103470.7,"v":135000,"usd":1.30428737}
{"ts":1747211700000,"o":103470.7,"h":103484.1,"l":103460.5,"c":103484.1,"v":174400,"usd":1.68563548}
{"ts":1747211760000,"o":103484.1,"h":103492,"l":103460.4,"c":103478.7,"v":24700,"usd":0.23871564}
{"ts":1747211820000,"o":103478.7,"h":103500.5,"l":103460.5,"c":103500.5,"v":857200,"usd":8.28513573}
{"ts":1747211880000,"o":103500.5,"h":103560,"l":103510,"c":103560,"v":102700,"usd":0.99188178}
{"ts":1747211940000,"o":103560,"h":103625.5,"l":103564.6,"c":103616.4,"v":242500,"usd":2.34062414}
{"ts":1747212000000,"o":103616.4,"h":103649.9,"l":103607.4,"c":103607.4,"v":68500,"usd":0.66091695}
{"ts":1747212060000,"o":103607.4,"h":103617.1,"l":103596.1,"c":103617.1,"v":148000,"usd":1.42859152}
{"ts":1747212120000,"o":103617.1,"h":103650.2,"l":103620,"c":103630.8,"v":65400,"usd":0.63106077}
{"ts":1747212180000,"o":103630.8,"h":103679.8,"l":103631.4,"c":103679.6,"v":158200,"usd":1.52607542}
{"ts":1747212240000,"o":103679.6,"h":103698.5,"l":103680,"c":103693.3,"v":187900,"usd":1.81207863}
{"ts":1747212300000,"o":103693.3,"h":103693.4,"l":103660.1,"c":103667,"v":217200,"usd":2.09481842}
{"ts":1747212360000,"o":103667,"h":103721,"l":103690.1,"c":103690.1,"v":274900,"usd":2.65085906}
{"ts":1747212420000,"o":103690.1,"h":103713,"l":103600.4,"c":103600.4,"v":170300,"usd":1.64314081}
{"ts":1747212480000,"o":103600.4,"h":103657.9,"l":103600.5,"c":103657.9,"v":192600,"usd":1.85853546}
{"ts":1747212540000,"o":103657.9,"h":103632.6,"l":103600,"c":103629.9,"v":37900,"usd":0.36581609}
{"ts":1747212600000,"o":103629.9,"h":103629.9,"l":103572.1,"c":103580,"v":52200,"usd":0.50383891}
{"ts":1747212660000,"o":103580,"h":103590,"l":103520.5,"c":103520.5,"v":131700,"usd":1.27197293}
{"ts":1747212720000,"o":103520.5,"h":103539.7,"l":103517.3,"c":103520,"v":20200,"usd":0.19512965}
{"ts":1747212780000,"o":103520,"h":103531,"l":103520.1,"c":103529.6,"v":11600,"usd":0.11204598}
{"ts":1747212840000,"o":103529.6,"h":103519.7,"l":103374.7,"c":103414.9,"v":606900,"usd":5.86787241}
{"ts":1747212900000,"o":103414.9,"h":103469.8,"l":103422,"c":103465.7,"v":251800,"usd":2.43380442}
{"ts":1747212960000,"o":103465.7,"h":103495.4,"l":103455.3,"c":103484.7,"v":178200,"usd":1.72210338}
{"ts":1747213020000,"o":103484.7,"h":103485.6,"l":103450.1,"c":103460,"v":166600,"usd":1.61036224}
{"ts":1747213080000,"o":103460,"h":103705.7,"l":103391.5,"c":103482.9,"v":5825000,"usd":56.27776878}
{"ts":1747213140000,"o":103482.9,"h":103520.7,"l":103303.1,"c":103320.6,"v":855800,"usd":8.27563902}
{"ts":1747213200000,"o":103320.6,"h":103326.9,"l":103160.1,"c":103170.6,"v":2323100,"usd":22.50347615}
{"ts":1747213260000,"o":103170.6,"h":103236.5,"l":103065,"c":103211.9,"v":1432700,"usd":13.8891436}
{"ts":1747213320000,"o":103211.9,"h":103218,"l":103094.9,"c":103172.9,"v":656900,"usd":6.36663507}
{"ts":1747213380000,"o":103172.9,"h":103272.2,"l":103150.1,"c":103272.2,"v":385700,"usd":3.73779456}
{"ts":1747213440000,"o":103272.2,"h":103251.3,"l":103023.3,"c":103030,"v":496900,"usd":4.81946729}
{"ts":1747213500000,"o":103030,"h":103029,"l":102935,"c":102935.1,"v":778500,"usd":7.55918013}
{"ts":1747213560000,"o":102935.1,"h":103004.5,"l":102831.2,"c":102886.6,"v":2108300,"usd":20.48749863}
{"ts":1747213620000,"o":102886.6,"h":102993,"l":102850.1,"c":102961.7,"v":750000,"usd":7.28710102}
{"ts":1747213680000,"o":102961.7,"h":102970.6,"l":102888.4,"c":102917.1,"v":701400,"usd":6.81484138}
{"ts":1747213740000,"o":102917.1,"h":102905.6,"l":102813.1,"c":102813.1,"v":477800,"usd":4.64506092}
{"ts":1747213800000,"o":102813.1,"h":102974,"l":102810,"c":102974,"v":1158800,"usd":11.26490528}
{"ts":1747213860000,"o":102974,"h":103038.2,"l":102969.2,"c":103021.5,"v":577500,"usd":5.60657991}
{"ts":1747213920000,"o":103021.5,"h":103039.9,"l":102957.5,"c":102992.9,"v":313600,"usd":3.04490662}
{"ts":1747213980000,"o":102992.9,"h":103078.9,"l":102973.3,"c":103078.9,"v":537500,"usd":5.21576403}
{"ts":1747214040000,"o":103078.9,"h":103104.1,"l":103070.7,"c":103090,"v":186300,"usd":1.80731238}
{"ts":1747214100000,"o":103090,"h":103107.4,"l":103059.8,"c":103090,"v":100600,"usd":0.97578962}
{"ts":1747214160000,"o":103090,"h":103100,"l":103070.1,"c":103080.1,"v":160200,"usd":1.5539077}
{"ts":1747214220000,"o":103080.1,"h":103145.9,"l":103084.7,"c":103145.9,"v":308200,"usd":2.98877927}
{"ts":1747214280000,"o":103145.9,"h":103137.4,"l":103105.5,"c":103105.5,"v":48600,"usd":0.47134643}
{"ts":1747214340000,"o":103105.5,"h":103124.7,"l":103098.1,"c":103124.7,"v":263000,"usd":2.55076821}
{"ts":1747214400000,"o":103124.7,"h":103138.2,"l":103100,"c":103100.1,"v":45300,"usd":0.43925907}
{"ts":1747214460000,"o":103100.1,"h":103145.8,"l":103064.3,"c":103120,"v":440700,"usd":4.27506526}
{"ts":1747214520000,"o":103120,"h":103166,"l":103101.7,"c":103101.7,"v":1906400,"usd":18.48043687}
{"ts":1747214580000,"o":103101.7,"h":103166,"l":103101.7,"c":103166,"v":162400,"usd":1.57424909}
{"ts":1747214640000,"o":103166,"h":103183.8,"l":103160.1,"c":103164.2,"v":75700,"usd":0.7337443}
{"ts":1747214700000,"o":103164.2,"h":103175.6,"l":103169.9,"c":103175.6,"v":137900,"usd":1.33655443}
{"ts":1747214760000,"o":103175.6,"h":103251.8,"l":103183.9,"c":103210.1,"v":543100,"usd":5.26207645}
{"ts":1747214820000,"o":103210.1,"h":103240,"l":103210.1,"c":103240,"v":15800,"usd":0.15307742}
{"ts":1747214880000,"o":103240,"h":103268.1,"l":103243.9,"c":103251,"v":370600,"usd":3.5893718}
{"ts":1747214940000,"o":103251,"h":103267.1,"l":103240.1,"c":103240.1,"v":14200,"usd":0.13753071}
{"ts":1747215000000,"o":103240.1,"h":103272.3,"l":103245.2,"c":103272.3,"v":108700,"usd":1.05266639}
{"ts":1747215060000,"o":103272.3,"h":103272.3,"l":103269.2,"c":103269.2,"v":7200,"usd":0.06972018}
{"ts":1747215120000,"o":103269.2,"h":103261.9,"l":103208.4,"c":103208.4,"v":602600,"usd":5.83683026}
{"ts":1747215180000,"o":103208.4,"h":103200,"l":103184.6,"c":103192.6,"v":114000,"usd":1.10474915}
{"ts":1747215240000,"o":103192.6,"h":103290,"l":103198.5,"c":103258,"v":86300,"usd":0.83585437}
{"ts":1747215300000,"o":103258,"h":103260,"l":103247.9,"c":103247.9,"v":202400,"usd":1.96023872}
{"ts":1747215360000,"o":103247.9,"h":103240,"l":103192.7,"c":103209.5,"v":168600,"usd":1.63367457}
{"ts":1747215420000,"o":103209.5,"h":103204.4,"l":103170.1,"c":103170.1,"v":132700,"usd":1.28602819}
{"ts":1747215480000,"o":103170.1,"h":103170,"l":103162.1,"c":103162.2,"v":24600,"usd":0.2384493}
{"ts":1747215540000,"o":103162.2,"h":103178.8,"l":103167.4,"c":103178.8,"v":107200,"usd":1.03897619}
{"ts":1747215600000,"o":103178.8,"h":103160.1,"l":103137.5,"c":103137.5,"v":132500,"usd":1.2844481}
{"ts":1747215660000,"o":103137.5,"h":103143.5,"l":103135.5,"c":103143.5,"v":50900,"usd":0.493496}
{"ts":1747215720000,"o":103143.5,"h":103170.1,"l":103130.1,"c":103170.1,"v":138700,"usd":1.34478462}
{"ts":1747215780000,"o":103170.1,"h":103220,"l":103175.5,"c":103200,"v":659300,"usd":6.38781951}
{"ts":1747215840000,"o":103200,"h":103200.1,"l":103158.5,"c":103158.5,"v":1059200,"usd":10.26523457}
{"ts":1747215900000,"o":103158.5,"h":103195.1,"l":103150.1,"c":103178.8,"v":727400,"usd":7.04949291}
{"ts":1747215960000,"o":103178.8,"h":103291.7,"l":103187.2,"c":103291.7,"v":410200,"usd":3.9721389}
{"ts":1747216020000,"o":103291.7,"h":103337.2,"l":103296.6,"c":103337.1,"v":78100,"usd":0.75600183}
{"ts":1747216080000,"o":103337.1,"h":103340,"l":103330,"c":103331.4,"v":551100,"usd":5.33332095}
{"ts":1747216140000,"o":103331.4,"h":103331.3,"l":103278,"c":103306,"v":563200,"usd":5.45089062}
{"ts":1747216200000,"o":103306,"h":103308.3,"l":103276.3,"c":103276.3,"v":129700,"usd":1.25579369}
{"ts":1747216260000,"o":103276.3,"h":103270,"l":103211,"c":103235.1,"v":362000,"usd":3.50615971}
{"ts":1747216320000,"o":103235.1,"h":103304.2,"l":103246.5,"c":103304.2,"v":111000,"usd":1.07476247}
{"ts":1747216380000,"o":103304.2,"h":103346.9,"l":103306.9,"c":103307,"v":245700,"usd":2.37769652}
{"ts":1747216440000,"o":103307,"h":103306.9,"l":103285.6,"c":103285.6,"v":50100,"usd":0.48498672}
{"ts":1747216500000,"o":103285.6,"h":103320,"l":103269.2,"c":103320,"v":153000,"usd":1.48129191}
{"ts":1747216560000,"o":103320,"h":103347,"l":103306.4,"c":103347,"v":283800,"usd":2.74663232}
{"ts":1747216620000,"o":103347,"h":103355,"l":103350,"c":103355,"v":113500,"usd":1.0981604}
{"ts":1747216680000,"o":103355,"h":103390.7,"l":103357.8,"c":103390.7,"v":149100,"usd":1.44224996}
{"ts":1747216740000,"o":103390.7,"h":103443.1,"l":103384.4,"c":103441.2,"v":481400,"usd":4.65471896}
{"ts":1747216800000,"o":103441.2,"h":103441.2,"l":103441.1,"c":103441.1,"v":77100,"usd":0.74534883}
{"ts":1747216860000,"o":103441.1,"h":103441.1,"l":103410.1,"c":103440.7,"v":84600,"usd":0.81790506}
{"ts":1747216920000,"o":103440.7,"h":103465.6,"l":103435,"c":103450,"v":256600,"usd":2.48048958}
{"ts":1747216980000,"o":103450,"h":103441.1,"l":103416,"c":103416,"v":219600,"usd":2.12321157}
{"ts":1747217040000,"o":103416,"h":103460,"l":103410.1,"c":103460,"v":58100,"usd":0.56162032}
{"ts":1747217100000,"o":103460,"h":103465.6,"l":103460,"c":103460,"v":10500,"usd":0.101484}
{"ts":1747217160000,"o":103460,"h":103570,"l":103448.9,"c":103564.9,"v":4889200,"usd":47.21734759}
{"ts":1747217220000,"o":103564.9,"h":103584.7,"l":103564.9,"c":103584.7,"v":566300,"usd":5.46760978}
{"ts":1747217280000,"o":103584.7,"h":103601.9,"l":103570.1,"c":103597.7,"v":172400,"usd":1.66416554}
{"ts":1747217340000,"o":103597.7,"h":103580,"l":103560.2,"c":103570.1,"v":1142500,"usd":11.03110698}
{"ts":1747217400000,"o":103570.1,"h":103570,"l":103570,"c":103570,"v":10200,"usd":0.09848406}
{"ts":1747217460000,"o":103570,"h":103575.5,"l":103560.1,"c":103560.1,"v":73000,"usd":0.70483345}
{"ts":1747217520000,"o":103560.1,"h":103560.1,"l":103543.7,"c":103558.6,"v":169100,"usd":1.6330574}
{"ts":1747217580000,"o":103558.6,"h":103569.1,"l":103543.8,"c":103561.7,"v":189000,"usd":1.82513191}
{"ts":1747217640000,"o":103561.7,"h":103599.5,"l":103569.2,"c":103599.5,"v":151600,"usd":1.46360666}
{"ts":1747217700000,"o":103599.5,"h":103640.4,"l":103570.1,"c":103623.1,"v":2003400,"usd":19.3385092}
{"ts":1747217760000,"o":103623.1,"h":103673.9,"l":103620.1,"c":103673.9,"v":256200,"usd":2.47218806}
{"ts":1747217820000,"o":103673.9,"h":103728.6,"l":103664.9,"c":103691.1,"v":441800,"usd":4.26029998}
{"ts":1747217880000,"o":103691.1,"h":103759.9,"l":103702.4,"c":103724.8,"v":326000,"usd":3.14263953}
{"ts":1747217940000,"o":103724.8,"h":103724.7,"l":103590,"c":103590,"v":339000,"usd":3.27057911}
{"ts":1747218000000,"o":103590,"h":103579.7,"l":103538.1,"c":103572.9,"v":201900,"usd":1.94974565}
{"ts":1747218060000,"o":103572.9,"h":103569.6,"l":103521.2,"c":103544.5,"v":323900,"usd":3.12831499}
{"ts":1747218120000,"o":103544.5,"h":103603.1,"l":103552.5,"c":103603.1,"v":72200,"usd":0.69703983}
{"ts":1747218180000,"o":103603.1,"h":103680,"l":103609.8,"c":103680,"v":120800,"usd":1.1654559}
{"ts":1747218240000,"o":103680,"h":103730.4,"l":103656.2,"c":103730.4,"v":1048100,"usd":10.10832668}
{"ts":1747218300000,"o":103730.4,"h":103728.8,"l":103700.5,"c":103708,"v":191000,"usd":1.84165669}
{"ts":1747218360000,"o":103708,"h":103812.7,"l":103722.1,"c":103790,"v":648900,"usd":6.25278531}
{"ts":1747218420000,"o":103790,"h":103794.6,"l":103780.1,"c":103780.1,"v":50000,"usd":0.48176456}
{"ts":1747218480000,"o":103780.1,"h":103813.1,"l":103762.1,"c":103810.4,"v":343700,"usd":3.31102092}
{"ts":1747218540000,"o":103810.4,"h":103896.7,"l":103804.3,"c":103887.6,"v":1101300,"usd":10.6050754}
{"ts":1747218600000,"o":103887.6,"h":103851,"l":103788.9,"c":103791,"v":175600,"usd":1.6913864}
{"ts":1747218660000,"o":103791,"h":103850.7,"l":103785.3,"c":103800.4,"v":132200,"usd":1.27334324}
{"ts":1747218720000,"o":103800.4,"h":103853.8,"l":103797.8,"c":103835.3,"v":523400,"usd":5.04122767}
{"ts":1747218780000,"o":103835.3,"h":103829.4,"l":103808.8,"c":103810.4,"v":11500,"usd":0.11076815}
{"ts":1747218840000,"o":103810.4,"h":103810,"l":103773.4,"c":103787.7,"v":187100,"usd":1.80258327}
{"ts":1747218900000,"o":103787.7,"h":103836.3,"l":103785.7,"c":103785.7,"v":211500,"usd":2.03746793}
{"ts":1747218960000,"o":103785.7,"h":103814.7,"l":103754.9,"c":103814.7,"v":186800,"usd":1.79994762}
{"ts":1747219020000,"o":103814.7,"h":103818.9,"l":103780.1,"c":103799.1,"v":185600,"usd":1.78784874}
{"ts":1747219080000,"o":103799.1,"h":103803.2,"l":103728.9,"c":103734.1,"v":170200,"usd":1.64043775}
{"ts":1747219140000,"o":103734.1,"h":103768.2,"l":103740.1,"c":103768.2,"v":110200,"usd":1.06212734}
{"ts":1747219200000,"o":103768.2,"h":103766.6,"l":103755.2,"c":103760.3,"v":62100,"usd":0.59848684}
{"ts":1747219260000,"o":103760.3,"h":103794.9,"l":103760.3,"c":103794.9,"v":71200,"usd":0.68610418}
{"ts":1747219320000,"o":103794.9,"h":103799.9,"l":103773.8,"c":103799,"v":58100,"usd":0.55981398}
{"ts":1747219380000,"o":103799,"h":103818.9,"l":103766.3,"c":103818.9,"v":106900,"usd":1.02997288}
{"ts":1747219440000,"o":103818.9,"h":103819,"l":103788.2,"c":103819,"v":104500,"usd":1.00661215}
{"ts":1747219500000,"o":103819,"h":103816.2,"l":103788,"c":103788,"v":58100,"usd":0.55970334}
{"ts":1747219560000,"o":103788,"h":103778.9,"l":103730,"c":103730,"v":367800,"usd":3.54506882}
{"ts":1747219620000,"o":103730,"h":103734.2,"l":103729.1,"c":103734.2,"v":392700,"usd":3.7858086}
{"ts":1747219680000,"o":103734.2,"h":103750.5,"l":103729.1,"c":103736.7,"v":21300,"usd":0.20533155}
{"ts":1747219740000,"o":103736.7,"h":103755.4,"l":103729.1,"c":103729.1,"v":101400,"usd":0.97748383}
{"ts":1747219800000,"o":103729.1,"h":103729.1,"l":103720,"c":103725.2,"v":127100,"usd":1.22532267}
{"ts":1747219860000,"o":103725.2,"h":103819.9,"l":103725.2,"c":103762.8,"v":1816900,"usd":17.5076578}
{"ts":1747219920000,"o":103762.8,"h":103803.2,"l":103671.4,"c":103671.4,"v":852900,"usd":8.22223288}
{"ts":1747219980000,"o":103671.4,"h":103671.3,"l":103628.1,"c":103635.2,"v":461300,"usd":4.45112273}
{"ts":1747220040000,"o":103635.2,"h":103635.1,"l":103628.5,"c":103628.5,"v":105400,"usd":1.01709869}
{"ts":1747220100000,"o":103628.5,"h":103668.1,"l":103628.5,"c":103668.1,"v":61800,"usd":0.59631728}
{"ts":1747220160000,"o":103668.1,"h":103678.6,"l":103648,"c":103667.1,"v":189900,"usd":1.83185719}
{"ts":1747220220000,"o":103667.1,"h":103699.9,"l":103680,"c":103686.8,"v":194600,"usd":1.87677498}
{"ts":1747220280000,"o":103686.8,"h":103699.8,"l":103684.5,"c":103699.8,"v":108400,"usd":1.04536842}
{"ts":1747220340000,"o":103699.8,"h":103735.5,"l":103700,"c":103711,"v":148800,"usd":1.43474329}
{"ts":1747220400000,"o":103711,"h":103733.1,"l":103670,"c":103670,"v":74700,"usd":0.72030151}
{"ts":1747220460000,"o":103670,"h":103806.7,"l":103680.1,"c":103780.9,"v":351400,"usd":3.38761232}
{"ts":1747220520000,"o":103780.9,"h":103836.3,"l":103786,"c":103836.3,"v":158300,"usd":1.52482862}
{"ts":1747220580000,"o":103836.3,"h":103870.2,"l":103842.3,"c":103855.4,"v":75600,"usd":0.72793187}
{"ts":1747220640000,"o":103855.4,"h":103894.1,"l":103853.5,"c":103875.7,"v":124700,"usd":1.20060969}
{"ts":1747220700000,"o":103875.7,"h":103894,"l":103873,"c":103873,"v":304800,"usd":2.9342338}
{"ts":1747220760000,"o":103873,"h":103885.2,"l":103856.8,"c":103856.8,"v":154000,"usd":1.48264752}
{"ts":1747220820000,"o":103856.8,"h":103876.8,"l":103840.1,"c":103874.9,"v":470900,"usd":4.53413442}
{"ts":1747220880000,"o":103874.9,"h":103899.2,"l":103867.4,"c":103878.9,"v":315700,"usd":3.03877756}
{"ts":1747220940000,"o":103878.9,"h":103890.2,"l":103869.4,"c":103871.3,"v":82600,"usd":0.79516269}
{"ts":1747221000000,"o":103871.3,"h":103871.3,"l":103850.1,"c":103864.6,"v":35300,"usd":0.33987944}
{"ts":1747221060000,"o":103864.6,"h":103862.5,"l":103830,"c":103830,"v":384100,"usd":3.69883379}
{"ts":1747221120000,"o":103830,"h":103836.8,"l":103820.1,"c":103836.8,"v":82500,"usd":0.79457323}
{"ts":1747221180000,"o":103836.8,"h":103865.2,"l":103845.1,"c":103865.2,"v":132200,"usd":1.27300966}
{"ts":1747221240000,"o":103865.2,"h":103898.9,"l":103875.9,"c":103887.8,"v":155200,"usd":1.49404747}
{"ts":1747221300000,"o":103887.8,"h":103917.2,"l":103878.8,"c":103917.2,"v":221200,"usd":2.12913977}
{"ts":1747221360000,"o":103917.2,"h":103922,"l":103888.7,"c":103888.7,"v":91100,"usd":0.87680089}
{"ts":1747221420000,"o":103888.7,"h":103890.2,"l":103870.1,"c":103870.2,"v":134500,"usd":1.2947012}
{"ts":1747221480000,"o":103870.2,"h":103870,"l":103841.2,"c":103841.3,"v":59800,"usd":0.5758427}
{"ts":1747221540000,"o":103841.3,"h":103841.2,"l":103830.1,"c":103830.1,"v":111800,"usd":1.07669442}
{"ts":1747221600000,"o":103830.1,"h":103846.6,"l":103830.4,"c":103846.6,"v":21800,"usd":0.20993242}
{"ts":1747221660000,"o":103846.6,"h":103844.9,"l":103837,"c":103843.8,"v":9100,"usd":0.08763633}
{"ts":1747221720000,"o":103843.8,"h":103846.6,"l":103820,"c":103820.1,"v":185600,"usd":1.78751751}
{"ts":1747221780000,"o":103820.1,"h":103911.3,"l":103820.1,"c":103904.3,"v":83700,"usd":0.8058242}
{"ts":1747221840000,"o":103904.3,"h":103921.7,"l":103894.5,"c":103903.6,"v":124600,"usd":1.1991486}
{"ts":1747221900000,"o":103903.6,"h":103939.9,"l":103920.8,"c":103939.9,"v":362800,"usd":3.49095789}
{"ts":1747221960000,"o":103939.9,"h":103939.8,"l":103914.4,"c":103921.8,"v":263000,"usd":2.53061966}
{"ts":1747222020000,"o":103921.8,"h":103920.9,"l":103918.5,"c":103920.9,"v":19600,"usd":0.18860632}
{"ts":1747222080000,"o":103920.9,"h":103949.4,"l":103894,"c":103904.5,"v":1055900,"usd":10.16086775}
{"ts":1747222140000,"o":103904.5,"h":103943.9,"l":103869.3,"c":103869.3,"v":265600,"usd":2.55648139}
{"ts":1747222200000,"o":103869.3,"h":103863,"l":103845.1,"c":103863,"v":262500,"usd":2.52755813}
{"ts":1747222260000,"o":103863,"h":103917.2,"l":103869.8,"c":103911.1,"v":258600,"usd":2.48926924}
{"ts":1747222320000,"o":103911.1,"h":103925,"l":103900,"c":103901.8,"v":18700,"usd":0.17995314}
{"ts":1747222380000,"o":103901.8,"h":103895.5,"l":103858.4,"c":103861.2,"v":101800,"usd":0.97997711}
{"ts":1747222440000,"o":103861.2,"h":103879.9,"l":103860.4,"c":103866.1,"v":22800,"usd":0.21952211}
{"ts":1747222500000,"o":103866.1,"h":103860.5,"l":103860.5,"c":103860.5,"v":17400,"usd":0.16753242}
{"ts":1747222560000,"o":103860.5,"h":103919.7,"l":103892.9,"c":103919.7,"v":232500,"usd":2.23777726}
{"ts":1747222620000,"o":103919.7,"h":103943.9,"l":103898.8,"c":103898.8,"v":185800,"usd":1.78791668}
{"ts":1747222680000,"o":103898.8,"h":103899.5,"l":103872.1,"c":103899.5,"v":44900,"usd":0.43222645}
{"ts":1747222740000,"o":103899.5,"h":103988,"l":103900.7,"c":103987.9,"v":436300,"usd":4.19782666}
{"ts":1747222800000,"o":103987.9,"h":104056,"l":103988,"c":104056,"v":351300,"usd":3.37716646}
{"ts":1747222860000,"o":104056,"h":104100,"l":104053.7,"c":104058.6,"v":1112100,"usd":10.68516014}
{"ts":1747222920000,"o":104058.6,"h":104060.4,"l":104033.4,"c":104041.1,"v":117100,"usd":1.12541127}
{"ts":1747222980000,"o":104041.1,"h":104079.1,"l":104009.3,"c":104009.3,"v":432300,"usd":4.15414218}
{"ts":1747223040000,"o":104009.3,"h":104007.3,"l":104000,"c":104007.3,"v":25600,"usd":0.24615207}
{"ts":1747223100000,"o":104007.3,"h":104045.1,"l":104003.1,"c":104033.6,"v":71400,"usd":0.68633636}
{"ts":1747223160000,"o":104033.6,"h":104041.4,"l":104020,"c":104020,"v":12600,"usd":0.1211096}
{"ts":1747223220000,"o":104020,"h":104009.9,"l":103970,"c":103970,"v":328900,"usd":3.16306337}
{"ts":1747223280000,"o":103970,"h":103984,"l":103970.1,"c":103984,"v":152300,"usd":1.46483639}
{"ts":1747223340000,"o":103984,"h":103990,"l":103970,"c":103986.4,"v":13400,"usd":0.12887835}
{"ts":1747223400000,"o":103986.4,"h":103987.2,"l":103970.5,"c":103970.5,"v":10900,"usd":0.10482605}
{"ts":1747223460000,"o":103970.5,"h":103970.3,"l":103970.3,"c":103970.3,"v":300,"usd":0.00288543}
{"ts":1747223520000,"o":103970.3,"h":104004.4,"l":103970.4,"c":104004.4,"v":188100,"usd":1.80894319}
{"ts":1747223580000,"o":104004.4,"h":104006,"l":103966,"c":103966,"v":159700,"usd":1.53601993}
{"ts":1747223640000,"o":103966,"h":103960,"l":103934.4,"c":103935,"v":198900,"usd":1.91342001}
{"ts":1747223700000,"o":103935,"h":103929.2,"l":103920,"c":103922.7,"v":203100,"usd":1.95435385}
{"ts":1747223760000,"o":103922.7,"h":103931.4,"l":103870,"c":103870,"v":190500,"usd":1.83333772}
{"ts":1747223820000,"o":103870,"h":103873.3,"l":103862.3,"c":103873.3,"v":19100,"usd":0.18388651}
{"ts":1747223880000,"o":103873.3,"h":103873.4,"l":103873.4,"c":103873.4,"v":10300,"usd":0.09915913}
{"ts":1747223940000,"o":103873.4,"h":103900,"l":103873.3,"c":103900,"v":293900,"usd":2.82938519}
{"ts":1747224000000,"o":103900,"h":103897.2,"l":103894.5,"c":103897.2,"v":17500,"usd":0.16843915}
{"ts":1747224060000,"o":103897.2,"h":103959.9,"l":103897.3,"c":103943.5,"v":243900,"usd":2.34664897}
{"ts":1747224120000,"o":103943.5,"h":103960,"l":103920.1,"c":103927.9,"v":80600,"usd":0.77538871}
{"ts":1747224180000,"o":103927.9,"h":103920,"l":103894.8,"c":103919.1,"v":164700,"usd":1.58509683}
{"ts":1747224240000,"o":103919.1,"h":103919.1,"l":103871.8,"c":103879.9,"v":267200,"usd":2.5719614}
{"ts":1747224300000,"o":103879.9,"h":103880,"l":103870.3,"c":103880,"v":42900,"usd":0.41299512}
{"ts":1747224360000,"o":103880,"h":103982.3,"l":103901.1,"c":103982.2,"v":120500,"usd":1.15942543}
{"ts":1747224420000,"o":103982.2,"h":103982.3,"l":103949.7,"c":103982.3,"v":62700,"usd":0.60306157}
{"ts":1747224480000,"o":103982.3,"h":104022.1,"l":103990,"c":104022.1,"v":83600,"usd":0.80378789}
{"ts":1747224540000,"o":104022.1,"h":104022,"l":104001.3,"c":104001.3,"v":99700,"usd":0.95856349}
{"ts":1747224600000,"o":104001.3,"h":104000.3,"l":103982.2,"c":103982.2,"v":166900,"usd":1.6048526}
{"ts":1747224660000,"o":103982.2,"h":104021.5,"l":103974.7,"c":104021.5,"v":228100,"usd":2.19314094}
{"ts":1747224720000,"o":104021.5,"h":104035.5,"l":104022.3,"c":104022.3,"v":2800,"usd":0.02691688}
{"ts":1747224780000,"o":104022.3,"h":104060,"l":103990.1,"c":104060,"v":393200,"usd":3.78019706}
{"ts":1747224840000,"o":104060,"h":104067.1,"l":104027,"c":104027,"v":118400,"usd":1.13785941}
{"ts":1747224900000,"o":104027,"h":104020.1,"l":104010.1,"c":104010.1,"v":52800,"usd":0.50760218}
{"ts":1747224960000,"o":104010.1,"h":104056.9,"l":104010.1,"c":104056.9,"v":151300,"usd":1.45412181}
{"ts":1747225020000,"o":104056.9,"h":104122,"l":104056.9,"c":104120.4,"v":239600,"usd":2.30164864}
{"ts":1747225080000,"o":104120.4,"h":104137,"l":104100,"c":104100,"v":317200,"usd":3.04617294}
{"ts":1747225140000,"o":104100,"h":104093.7,"l":104056.8,"c":104056.8,"v":182200,"usd":1.75089211}
{"ts":1747225200000,"o":104056.8,"h":104059.8,"l":104050,"c":104059.8,"v":43900,"usd":0.42191367}
{"ts":1747225260000,"o":104059.8,"h":104072.4,"l":104040,"c":104040,"v":71100,"usd":0.68328557}
{"ts":1747225320000,"o":104040,"h":104060,"l":104010.1,"c":104060,"v":103300,"usd":0.99303206}
{"ts":1747225380000,"o":104060,"h":104106,"l":104057.2,"c":104091.9,"v":167100,"usd":1.60534115}
{"ts":1747225440000,"o":104091.9,"h":104096.4,"l":104092,"c":104096.3,"v":225700,"usd":2.16819653}
{"ts":1747225500000,"o":104096.3,"h":104091.9,"l":104060.1,"c":104071.4,"v":74300,"usd":0.71392828}
{"ts":1747225560000,"o":104071.4,"h":104076,"l":104040,"c":104040,"v":72600,"usd":0.69769808}
{"ts":1747225620000,"o":104040,"h":104063.7,"l":104040,"c":104040,"v":27000,"usd":0.25949086}
{"ts":1747225680000,"o":104040,"h":104040,"l":104023.7,"c":104023.7,"v":21300,"usd":0.20474154}
{"ts":1747225740000,"o":104023.7,"h":104043,"l":104016.4,"c":104034.9,"v":47300,"usd":0.45471951}
{"ts":1747225800000,"o":104034.9,"h":104034.9,"l":103962.6,"c":103965.1,"v":1022700,"usd":9.83448645}
{"ts":1747225860000,"o":103965.1,"h":104012.2,"l":103982.4,"c":103988.7,"v":224600,"usd":2.15974335}
{"ts":1747225920000,"o":103988.7,"h":104016.9,"l":103991.9,"c":104016.9,"v":143300,"usd":1.37782406}
{"ts":1747225980000,"o":104016.9,"h":104016.9,"l":104008.4,"c":104009.9,"v":22900,"usd":0.22016601}
{"ts":1747226040000,"o":104009.9,"h":104048.9,"l":104010,"c":104048.9,"v":108700,"usd":1.04482583}
{"ts":1747226100000,"o":104048.9,"h":104059.9,"l":103983.2,"c":103983.2,"v":273600,"usd":2.63060632}
{"ts":1747226160000,"o":103983.2,"h":103988.4,"l":103959.6,"c":103959.9,"v":144600,"usd":1.3906243}
{"ts":1747226220000,"o":103959.9,"h":103999.9,"l":103960,"c":103999.9,"v":183100,"usd":1.76090353}
{"ts":1747226280000,"o":103999.9,"h":103993.2,"l":103993.2,"c":103993.2,"v":1400,"usd":0.0134624}
{"ts":1747226340000,"o":103993.2,"h":103972.4,"l":103900,"c":103900.1,"v":381300,"usd":3.66920213}
{"ts":1747226400000,"o":103900.1,"h":103947.5,"l":103907.1,"c":103947.5,"v":126700,"usd":1.2191749}
{"ts":1747226460000,"o":103947.5,"h":103992.3,"l":103949.9,"c":103992.3,"v":138900,"usd":1.33601737}
{"ts":1747226520000,"o":103992.3,"h":104044.1,"l":103994.8,"c":104044.1,"v":146900,"usd":1.41222703}
{"ts":1747226580000,"o":104044.1,"h":104066.1,"l":104044.1,"c":104066.1,"v":82900,"usd":0.79666882}
{"ts":1747226640000,"o":104066.1,"h":104160,"l":104075.3,"c":104157.3,"v":317000,"usd":3.04508389}
{"ts":1747226700000,"o":104157.3,"h":104164.6,"l":104140.7,"c":104164.5,"v":255600,"usd":2.45401417}
{"ts":1747226760000,"o":104164.5,"h":104179.1,"l":104154.4,"c":104157.4,"v":232900,"usd":2.23575075}
{"ts":1747226820000,"o":104157.4,"h":104157.4,"l":104130.5,"c":104135.7,"v":99800,"usd":0.95828219}
{"ts":1747226880000,"o":104135.7,"h":104136,"l":104120.3,"c":104120.3,"v":42500,"usd":0.40814884}
{"ts":1747226940000,"o":104120.3,"h":104127.5,"l":104090.5,"c":104090.5,"v":78700,"usd":0.75598294}
{"ts":1747227000000,"o":104090.5,"h":104096.9,"l":104054,"c":104096.9,"v":251300,"usd":2.41462525}
{"ts":1747227060000,"o":104096.9,"h":104091,"l":104077.2,"c":104084.6,"v":42100,"usd":0.40448598}
{"ts":1747227120000,"o":104084.6,"h":104084.4,"l":104084.4,"c":104084.4,"v":200,"usd":0.00192152}
{"ts":1747227180000,"o":104084.4,"h":104100,"l":104084.5,"c":104099.9,"v":69800,"usd":0.67058346}
{"ts":1747227240000,"o":104099.9,"h":104110,"l":104103.4,"c":104103.4,"v":16700,"usd":0.16041344}
{"ts":1747227300000,"o":104103.4,"h":104085.7,"l":103983.2,"c":103983.9,"v":390500,"usd":3.75282799}
{"ts":1747227360000,"o":103983.9,"h":104000,"l":103981.7,"c":103981.7,"v":405300,"usd":3.89719387}
{"ts":1747227420000,"o":103981.7,"h":103981.6,"l":103935.5,"c":103935.5,"v":370000,"usd":3.55921081}
{"ts":1747227480000,"o":103935.5,"h":103957.2,"l":103930.9,"c":103937.8,"v":761200,"usd":7.32292618}
{"ts":1747227540000,"o":103937.8,"h":103960.7,"l":103948.6,"c":103959.3,"v":206800,"usd":1.98929657}
{"ts":1747227600000,"o":103959.3,"h":103959.4,"l":103959.3,"c":103959.3,"v":65200,"usd":0.62716532}
{"ts":1747227660000,"o":103959.3,"h":103969.9,"l":103916.3,"c":103916.3,"v":564400,"usd":5.42998972}
{"ts":1747227720000,"o":103916.3,"h":103920.6,"l":103794.2,"c":103845,"v":860200,"usd":8.28284501}
{"ts":1747227780000,"o":103845,"h":103900.3,"l":103789.5,"c":103880,"v":1593800,"usd":15.34398257}
{"ts":1747227840000,"o":103880,"h":103906.4,"l":103860,"c":103875.1,"v":144300,"usd":1.389226}
{"ts":1747227900000,"o":103875.1,"h":103920.1,"l":103893.4,"c":103900.1,"v":82100,"usd":0.79010406}
{"ts":1747227960000,"o":103900.1,"h":103903.2,"l":103828.5,"c":103828.5,"v":211900,"usd":2.04000287}
{"ts":1747228020000,"o":103828.5,"h":103872.3,"l":103806.1,"c":103872.3,"v":193000,"usd":1.85899406}
{"ts":1747228080000,"o":103872.3,"h":103872.5,"l":103789.1,"c":103812.8,"v":394100,"usd":3.79643017}
{"ts":1747228140000,"o":103812.8,"h":103840,"l":103800.1,"c":103826.7,"v":302700,"usd":2.91535735}
{"ts":1747228200000,"o":103826.7,"h":103851.5,"l":103832.4,"c":103851.5,"v":216300,"usd":2.08295963}
{"ts":1747228260000,"o":103851.5,"h":103965.8,"l":103868.2,"c":103959.9,"v":329000,"usd":3.16608376}
{"ts":1747228320000,"o":103959.9,"h":103990,"l":103954.3,"c":103963.9,"v":563700,"usd":5.42125324}
{"ts":1747228380000,"o":103963.9,"h":103981,"l":103964,"c":103980.9,"v":202200,"usd":1.94468892}
{"ts":1747228440000,"o":103980.9,"h":103990,"l":103968.6,"c":103989.7,"v":275200,"usd":2.64652828}
{"ts":1747228500000,"o":103989.7,"h":103989.8,"l":103975.3,"c":103975.3,"v":133700,"usd":1.2858113}
{"ts":1747228560000,"o":103975.3,"h":104053.6,"l":103975.2,"c":104047.6,"v":171000,"usd":1.6439934}
{"ts":1747228620000,"o":104047.6,"h":104073.8,"l":103882.1,"c":103926.3,"v":578400,"usd":5.56337301}
{"ts":1747228680000,"o":103926.3,"h":104048.7,"l":103923.1,"c":104034.8,"v":399700,"usd":3.84389627}
{"ts":1747228740000,"o":104034.8,"h":104042.9,"l":103979.1,"c":103979.1,"v":108400,"usd":1.04223532}
{"ts":1747228800000,"o":103979.1,"h":103993.7,"l":103941.4,"c":103980,"v":172500,"usd":1.65920639}
{"ts":1747228860000,"o":103980,"h":103991.2,"l":103929,"c":103945.3,"v":147400,"usd":1.41797594}
{"ts":1747228920000,"o":103945.3,"h":103959,"l":103937.4,"c":103952.7,"v":154800,"usd":1.48929075}
{"ts":1747228980000,"o":103952.7,"h":104012.8,"l":103952.6,"c":104012.8,"v":124900,"usd":1.20117724}
{"ts":1747229040000,"o":104012.8,"h":104040,"l":103961.9,"c":104040,"v":204000,"usd":1.96168988}
{"ts":1747229100000,"o":104040,"h":104074.4,"l":104002.1,"c":104015,"v":259900,"usd":2.4980286}
{"ts":1747229160000,"o":104015,"h":104039.9,"l":104013.2,"c":104013.2,"v":25400,"usd":0.24418942}
{"ts":1747229220000,"o":104013.2,"h":104033.8,"l":103960,"c":103960,"v":247200,"usd":2.37696135}
{"ts":1747229280000,"o":103960,"h":103990,"l":103970,"c":103970,"v":90100,"usd":0.866536}
{"ts":1747229340000,"o":103970,"h":104010,"l":103960.1,"c":104010,"v":111700,"usd":1.07422099}
{"ts":1747229400000,"o":104010,"h":104040,"l":104019.9,"c":104040,"v":181100,"usd":1.74083935}
{"ts":1747229460000,"o":104040,"h":104100,"l":104040,"c":104072.1,"v":521800,"usd":5.01400521}
{"ts":1747229520000,"o":104072.1,"h":104086,"l":104020.1,"c":104051.2,"v":341100,"usd":3.27820471}
{"ts":1747229580000,"o":104051.2,"h":104119.9,"l":104051.1,"c":104066.3,"v":508800,"usd":4.88851894}
{"ts":1747229640000,"o":104066.3,"h":104252,"l":104076.8,"c":104251.7,"v":994400,"usd":9.54337711}
{"ts":1747229700000,"o":104251.7,"h":104319.7,"l":104186.5,"c":104215,"v":757300,"usd":7.26366861}
{"ts":1747229760000,"o":104215,"h":104259.9,"l":104163.4,"c":104163.4,"v":510600,"usd":4.89876543}
{"ts":1747229820000,"o":104163.4,"h":104214.3,"l":104100.1,"c":104214.2,"v":364000,"usd":3.4947004}
{"ts":1747229880000,"o":104214.2,"h":104214.3,"l":104017.1,"c":104038.6,"v":582700,"usd":5.59880797}
{"ts":1747229940000,"o":104038.6,"h":104026.7,"l":103866.1,"c":104026.7,"v":2069200,"usd":19.90804741}
{"ts":1747230000000,"o":104026.7,"h":104166.6,"l":104028.8,"c":104129.1,"v":1336000,"usd":12.83736306}
{"ts":1747230060000,"o":104129.1,"h":104214.3,"l":104072.4,"c":104087,"v":875200,"usd":8.40211858}
{"ts":1747230120000,"o":104087,"h":104092.3,"l":103999.4,"c":104075,"v":675400,"usd":6.49187142}
{"ts":1747230180000,"o":104075,"h":104109.9,"l":104010,"c":104029.3,"v":517000,"usd":4.96737957}
{"ts":1747230240000,"o":104029.3,"h":104109.7,"l":103950.5,"c":103967.1,"v":753800,"usd":7.24744676}
{"ts":1747230300000,"o":103967.1,"h":103963.5,"l":103632.6,"c":103670.1,"v":1251800,"usd":12.06406719}
{"ts":1747230360000,"o":103670.1,"h":103750,"l":103601,"c":103716.6,"v":900300,"usd":8.68497926}
{"ts":1747230420000,"o":103716.6,"h":103722,"l":103479.9,"c":103660,"v":2346200,"usd":22.64897792}
{"ts":1747230480000,"o":103660,"h":103681.3,"l":103550,"c":103550,"v":318600,"usd":3.07444671}
{"ts":1747230540000,"o":103550,"h":103582.8,"l":103510.1,"c":103570,"v":1269200,"usd":12.2583433}
{"ts":1747230600000,"o":103570,"h":103589.5,"l":103443.5,"c":103569.4,"v":1731700,"usd":16.73378823}
{"ts":1747230660000,"o":103569.4,"h":103629.9,"l":103510.1,"c":103629.9,"v":1536400,"usd":14.83562991}
{"ts":1747230720000,"o":103629.9,"h":103700,"l":103607.9,"c":103699,"v":1348500,"usd":13.01004811}
{"ts":1747230780000,"o":103699,"h":103830.2,"l":103692.4,"c":103816.4,"v":719000,"usd":6.92719627}
{"ts":1747230840000,"o":103816.4,"h":103809.5,"l":103724.5,"c":103731.2,"v":320600,"usd":3.08967876}
{"ts":1747230900000,"o":103731.2,"h":103812.4,"l":103718.1,"c":103762.9,"v":463800,"usd":4.46965239}
{"ts":1747230960000,"o":103762.9,"h":103820.4,"l":103730,"c":103795.4,"v":231900,"usd":2.23451145}
{"ts":1747231020000,"o":103795.4,"h":103818.2,"l":103680,"c":103818.2,"v":524900,"usd":5.05925607}
{"ts":1747231080000,"o":103818.2,"h":103840.8,"l":103783,"c":103827.3,"v":220200,"usd":2.12094856}
{"ts":1747231140000,"o":103827.3,"h":103850,"l":103793.9,"c":103850,"v":42600,"usd":0.4103334}
{"ts":1747231200000,"o":103850,"h":103933,"l":103855.2,"c":103933,"v":334500,"usd":3.21915424}
{"ts":1747231260000,"o":103933,"h":103920.3,"l":103836.1,"c":103877.7,"v":119700,"usd":1.1523382}
{"ts":1747231320000,"o":103877.7,"h":103886.2,"l":103823,"c":103858.9,"v":337500,"usd":3.25018106}
{"ts":1747231380000,"o":103858.9,"h":103829.8,"l":103774.4,"c":103805.2,"v":265300,"usd":2.55570191}
{"ts":1747231440000,"o":103805.2,"h":103809.9,"l":103726.7,"c":103726.7,"v":158800,"usd":1.53026507}
{"ts":1747231500000,"o":103726.7,"h":103821.8,"l":103741.9,"c":103815.5,"v":197600,"usd":1.90370933}
{"ts":1747231560000,"o":103815.5,"h":103821.8,"l":103683.7,"c":103705.7,"v":772100,"usd":7.44008755}
{"ts":1747231620000,"o":103705.7,"h":103719.9,"l":103593.9,"c":103652.9,"v":500300,"usd":4.82686673}
{"ts":1747231680000,"o":103652.9,"h":103640,"l":103528.4,"c":103609.4,"v":493400,"usd":4.76298405}
{"ts":1747231740000,"o":103609.4,"h":103668.7,"l":103589.8,"c":103663.6,"v":143200,"usd":1.38182589}
{"ts":1747231800000,"o":103663.6,"h":103703.7,"l":103655,"c":103660.9,"v":306900,"usd":2.95978866}
{"ts":1747231860000,"o":103660.9,"h":103655,"l":103502.3,"c":103504.9,"v":933200,"usd":9.01325249}
{"ts":1747231920000,"o":103504.9,"h":103502.1,"l":103410,"c":103420.9,"v":545400,"usd":5.27162068}
{"ts":1747231980000,"o":103420.9,"h":103435.7,"l":103308.3,"c":103402,"v":1540800,"usd":14.90561523}
{"ts":1747232040000,"o":103402,"h":103478,"l":103409.9,"c":103453.7,"v":570500,"usd":5.51464737}
{"ts":1747232100000,"o":103453.7,"h":103458.1,"l":103402.4,"c":103407.2,"v":119800,"usd":1.15816872}
{"ts":1747232160000,"o":103407.2,"h":103439.9,"l":103204.4,"c":103260,"v":2210700,"usd":21.40962753}
{"ts":1747232220000,"o":103260,"h":103317.4,"l":103251,"c":103293.2,"v":361900,"usd":3.50369022}
{"ts":1747232280000,"o":103293.2,"h":103373.1,"l":103249.6,"c":103261.8,"v":646400,"usd":6.25703722}
{"ts":1747232340000,"o":103261.8,"h":103368.5,"l":103204.9,"c":103204.9,"v":224000,"usd":2.1683538}
{"ts":1747232400000,"o":103204.9,"h":103282.4,"l":103170,"c":103195.5,"v":642200,"usd":6.2213838}
{"ts":1747232460000,"o":103195.5,"h":103267.5,"l":103140.7,"c":103140.8,"v":770800,"usd":7.46900658}
{"ts":1747232520000,"o":103140.8,"h":103202.9,"l":103146.1,"c":103199.2,"v":205400,"usd":1.99064851}
{"ts":1747232580000,"o":103199.2,"h":103240.8,"l":103088,"c":103240.8,"v":1130400,"usd":10.95818651}
{"ts":1747232640000,"o":103240.8,"h":103334.9,"l":103248.7,"c":103271.4,"v":361900,"usd":3.50390217}
{"ts":1747232700000,"o":103271.4,"h":103290.5,"l":103100.2,"c":103102.6,"v":334800,"usd":3.24375441}
{"ts":1747232760000,"o":103102.6,"h":103237.8,"l":103105.2,"c":103231.6,"v":957000,"usd":9.27725071}
{"ts":1747232820000,"o":103231.6,"h":103233.3,"l":103150,"c":103198.3,"v":440800,"usd":4.27175998}
{"ts":1747232880000,"o":103198.3,"h":103227.8,"l":103178.6,"c":103192.6,"v":1179800,"usd":11.43109349}
{"ts":1747232940000,"o":103192.6,"h":103237.8,"l":103147,"c":103147,"v":1814100,"usd":17.57808098}
{"ts":1747233000000,"o":103147,"h":103147,"l":103054,"c":103060,"v":601700,"usd":5.83700594}
{"ts":1747233060000,"o":103060,"h":103131.1,"l":103044.8,"c":103127.4,"v":648200,"usd":6.28746697}
{"ts":1747233120000,"o":103127.4,"h":103129,"l":102945.7,"c":102945.7,"v":1619600,"usd":15.7237725}
{"ts":1747233180000,"o":102945.7,"h":103051,"l":102952.4,"c":102991.9,"v":647000,"usd":6.28153197}
{"ts":1747233240000,"o":102991.9,"h":103029.9,"l":102941.6,"c":102953.4,"v":956200,"usd":9.28366817}
{"ts":1747233300000,"o":102953.4,"h":102946.9,"l":102854.6,"c":102925.1,"v":1337900,"usd":13.00258953}
{"ts":1747233360000,"o":102925.1,"h":103068.9,"l":102866.3,"c":103066.7,"v":295400,"usd":2.86917582}
{"ts":1747233420000,"o":103066.7,"h":103175.9,"l":103027.6,"c":103110.8,"v":1271800,"usd":12.33352253}
{"ts":1747233480000,"o":103110.8,"h":103180,"l":103123.7,"c":103172.1,"v":224100,"usd":2.17237611}
{"ts":1747233540000,"o":103172.1,"h":103188.1,"l":103121.8,"c":103188.1,"v":611300,"usd":5.92581366}
{"ts":1747233600000,"o":103188.1,"h":103193.4,"l":103124.8,"c":103131,"v":500700,"usd":4.85333082}
{"ts":1747233660000,"o":103131,"h":103241.2,"l":103119.4,"c":103241.2,"v":694800,"usd":6.73353698}
{"ts":1747233720000,"o":103241.2,"h":103276.4,"l":103244,"c":103257.6,"v":464800,"usd":4.50089677}
{"ts":1747233780000,"o":103257.6,"h":103274.4,"l":103221.6,"c":103227.7,"v":50200,"usd":0.48626764}
{"ts":1747233840000,"o":103227.7,"h":103318.5,"l":103249.9,"c":103300,"v":245700,"usd":2.37836343}
{"ts":1747233900000,"o":103300,"h":103290,"l":103211.7,"c":103260.4,"v":101400,"usd":0.9822625}
{"ts":1747233960000,"o":103260.4,"h":103260.4,"l":103214.9,"c":103256.7,"v":480200,"usd":4.65125798}
{"ts":1747234020000,"o":103256.7,"h":103240,"l":103138.7,"c":103160,"v":285500,"usd":2.76670901}
{"ts":1747234080000,"o":103160,"h":103217.3,"l":103146.6,"c":103202.9,"v":553000,"usd":5.35825507}
{"ts":1747234140000,"o":103202.9,"h":103212.7,"l":103193.1,"c":103212.7,"v":21500,"usd":0.20832292}
{"ts":1747234200000,"o":103212.7,"h":103294.2,"l":103180.8,"c":103294.2,"v":773500,"usd":7.49245645}
{"ts":1747234260000,"o":103294.2,"h":103370,"l":103258.5,"c":103370,"v":1055700,"usd":10.21618574}
{"ts":1747234320000,"o":103370,"h":103390,"l":103307.3,"c":103390,"v":492600,"usd":4.7660743}
{"ts":1747234380000,"o":103390,"h":103435.9,"l":103379.9,"c":103393.4,"v":186900,"usd":1.80733132}
{"ts":1747234440000,"o":103393.4,"h":103432,"l":103392,"c":103420.1,"v":199700,"usd":1.93102832}
{"ts":1747234500000,"o":103420.1,"h":103407,"l":103360.1,"c":103372.1,"v":128300,"usd":1.24110696}
{"ts":1747234560000,"o":103372.1,"h":103360.3,"l":103307.2,"c":103328.9,"v":294700,"usd":2.85214967}
{"ts":1747234620000,"o":103328.9,"h":103335.5,"l":103223,"c":103223,"v":93500,"usd":0.90542904}
{"ts":1747234680000,"o":103223,"h":103247.7,"l":103177,"c":103241.3,"v":347600,"usd":3.36762856}
{"ts":1747234740000,"o":103241.3,"h":103241.3,"l":103220.1,"c":103220.1,"v":37600,"usd":0.3642268}
{"ts":1747234800000,"o":103220.1,"h":103231.7,"l":103219,"c":103219,"v":11700,"usd":0.11334659}
{"ts":1747234860000,"o":103219,"h":103235.4,"l":103177,"c":103177,"v":546400,"usd":5.29450287}
{"ts":1747234920000,"o":103177,"h":103199.6,"l":103169.9,"c":103171.8,"v":48000,"usd":0.46522602}
{"ts":1747234980000,"o":103171.8,"h":103200,"l":103144.8,"c":103180,"v":84900,"usd":0.82292293}
{"ts":1747235040000,"o":103180,"h":103152.2,"l":103007.3,"c":103049.9,"v":410800,"usd":3.98624332}
{"ts":1747235100000,"o":103049.9,"h":103040.3,"l":102810.6,"c":102869,"v":1522700,"usd":14.79769744}
{"ts":1747235160000,"o":102869,"h":102869,"l":102807.9,"c":102846.3,"v":478400,"usd":4.65189845}
{"ts":1747235220000,"o":102846.3,"h":102895.6,"l":102840.1,"c":102880,"v":361300,"usd":3.5120154}
{"ts":1747235280000,"o":102880,"h":103000,"l":102891.2,"c":102996,"v":274500,"usd":2.66602503}
{"ts":1747235340000,"o":102996,"h":103001.4,"l":102960,"c":102990,"v":138200,"usd":1.34209916}
{"ts":1747235400000,"o":102990,"h":103060,"l":102995,"c":103060,"v":128400,"usd":1.246198}
{"ts":1747235460000,"o":103060,"h":103110.4,"l":103011.5,"c":103110.4,"v":481100,"usd":4.66887284}
{"ts":1747235520000,"o":103110.4,"h":103170.5,"l":103110.1,"c":103110.1,"v":304600,"usd":2.95293052}
{"ts":1747235580000,"o":103110.1,"h":103219.3,"l":103136.3,"c":103219.3,"v":219200,"usd":2.12464433}
{"ts":1747235640000,"o":103219.3,"h":103239.9,"l":103195.1,"c":103195.1,"v":316300,"usd":3.06436848}
{"ts":1747235700000,"o":103195.1,"h":103260.6,"l":103182.6,"c":103260.6,"v":178300,"usd":1.72737681}
{"ts":1747235760000,"o":103260.6,"h":103270.5,"l":103210.1,"c":103270.5,"v":128400,"usd":1.24379611}
{"ts":1747235820000,"o":103270.5,"h":103322,"l":103279,"c":103308.8,"v":284300,"usd":2.75226559}
{"ts":1747235880000,"o":103308.8,"h":103321.9,"l":103270.1,"c":103270.1,"v":157800,"usd":1.52788121}
{"ts":1747235940000,"o":103270.1,"h":103274.8,"l":103224.5,"c":103224.5,"v":96400,"usd":0.93355099}
{"ts":1747236000000,"o":103224.5,"h":103220.1,"l":103170,"c":103170,"v":209200,"usd":2.02693267}
{"ts":1747236060000,"o":103170,"h":103162,"l":103070.1,"c":103129.5,"v":206400,"usd":2.00179667}
{"ts":1747236120000,"o":103129.5,"h":103140,"l":103098.2,"c":103140,"v":205500,"usd":1.99278233}
{"ts":1747236180000,"o":103140,"h":103152.3,"l":103062,"c":103121.2,"v":307700,"usd":2.98438134}
{"ts":1747236240000,"o":103121.2,"h":103194.7,"l":103114.4,"c":103194.7,"v":85400,"usd":0.82777861}
{"ts":1747236300000,"o":103194.7,"h":103198.4,"l":103168.5,"c":103198.3,"v":82600,"usd":0.80051482}
{"ts":1747236360000,"o":103198.3,"h":103219.7,"l":103194.7,"c":103219.6,"v":184800,"usd":1.79055872}
{"ts":1747236420000,"o":103219.6,"h":103282,"l":103200.5,"c":103275.7,"v":191700,"usd":1.85685441}
{"ts":1747236480000,"o":103275.7,"h":103340,"l":103263.9,"c":103340,"v":270000,"usd":2.61365849}
{"ts":1747236540000,"o":103340,"h":103378.9,"l":103350,"c":103378.9,"v":76300,"usd":0.73815817}
{"ts":1747236600000,"o":103378.9,"h":103389.7,"l":103375.1,"c":103375.3,"v":37600,"usd":0.36367706}
{"ts":1747236660000,"o":103375.3,"h":103361,"l":103295,"c":103350,"v":202100,"usd":1.95630285}
{"ts":1747236720000,"o":103350,"h":103359.9,"l":103279.4,"c":103279.4,"v":164200,"usd":1.58919036}
{"ts":1747236780000,"o":103279.4,"h":103310,"l":103275.2,"c":103275.2,"v":102300,"usd":0.99043482}
{"ts":1747236840000,"o":103275.2,"h":103384.8,"l":103264.8,"c":103384.8,"v":81700,"usd":0.79084165}
{"ts":1747236900000,"o":103384.8,"h":103476.5,"l":103389.5,"c":103441.6,"v":774800,"usd":7.49159918}
{"ts":1747236960000,"o":103441.6,"h":103440,"l":103337.9,"c":103352.4,"v":155600,"usd":1.50490998}
{"ts":1747237020000,"o":103352.4,"h":103380,"l":103340.1,"c":103340.1,"v":78700,"usd":0.76142416}
{"ts":1747237080000,"o":103340.1,"h":103362.8,"l":103320.1,"c":103340.1,"v":92600,"usd":0.89601508}
{"ts":1747237140000,"o":103340.1,"h":103388.1,"l":103330.1,"c":103388.1,"v":309600,"usd":2.9953396}
{"ts":1747237200000,"o":103388.1,"h":103482.9,"l":103399.6,"c":103482.9,"v":268800,"usd":2.59851802}
{"ts":1747237260000,"o":103482.9,"h":103485.4,"l":103394.3,"c":103421.3,"v":256200,"usd":2.47696809}
{"ts":1747237320000,"o":103421.3,"h":103419.9,"l":103388.6,"c":103388.6,"v":36800,"usd":0.35590567}
{"ts":1747237380000,"o":103388.6,"h":103479.9,"l":103391.9,"c":103448.1,"v":320800,"usd":3.10089453}
{"ts":1747237440000,"o":103448.1,"h":103439.9,"l":103380.1,"c":103398.9,"v":118600,"usd":1.14692259}
{"ts":1747237500000,"o":103398.9,"h":103404.6,"l":103365.4,"c":103365.4,"v":53400,"usd":0.51648598}
{"ts":1747237560000,"o":103365.4,"h":103372.6,"l":103323.3,"c":103323.3,"v":93200,"usd":0.90189069}
{"ts":1747237620000,"o":103323.3,"h":103329.9,"l":103261.4,"c":103266.6,"v":294700,"usd":2.85309361}
{"ts":1747237680000,"o":103266.6,"h":103289.1,"l":103260,"c":103289.1,"v":203300,"usd":1.96851008}
{"ts":1747237740000,"o":103289.1,"h":103280.2,"l":103225.1,"c":103243.8,"v":142600,"usd":1.38117207}
{"ts":1747237800000,"o":103243.8,"h":103289.6,"l":103225,"c":103225,"v":116700,"usd":1.13022945}
{"ts":1747237860000,"o":103225,"h":103220,"l":103165.9,"c":103210.1,"v":118200,"usd":1.14552644}
{"ts":1747237920000,"o":103210.1,"h":103227.6,"l":103208.2,"c":103227.6,"v":24700,"usd":0.23929717}
{"ts":1747237980000,"o":103227.6,"h":103262.8,"l":103224,"c":103262.8,"v":60600,"usd":0.58696683}
{"ts":1747238040000,"o":103262.8,"h":103320.6,"l":103262.2,"c":103320.6,"v":112800,"usd":1.09210738}
{"ts":1747238100000,"o":103320.6,"h":103348.8,"l":103290,"c":103290,"v":274600,"usd":2.65763259}
{"ts":1747238160000,"o":103290,"h":103333.6,"l":103280.1,"c":103333.6,"v":59700,"usd":0.57783388}
{"ts":1747238220000,"o":103333.6,"h":103420,"l":103352.2,"c":103420,"v":185100,"usd":1.79032077}
{"ts":1747238280000,"o":103420,"h":103438.5,"l":103421.2,"c":103438.5,"v":76000,"usd":0.73478212}
{"ts":1747238340000,"o":103438.5,"h":103469.9,"l":103438.6,"c":103469.9,"v":109500,"usd":1.05844982}
{"ts":1747238400000,"o":103469.9,"h":103515.8,"l":103442.8,"c":103471.3,"v":573200,"usd":5.53864983}
{"ts":1747238460000,"o":103471.3,"h":103506.6,"l":103470.7,"c":103506.6,"v":22900,"usd":0.22131662}
{"ts":1747238520000,"o":103506.6,"h":103509.7,"l":103430.1,"c":103430.1,"v":77600,"usd":0.74998281}
{"ts":1747238580000,"o":103430.1,"h":103454.5,"l":103434,"c":103440.2,"v":48900,"usd":0.47272926}
{"ts":1747238640000,"o":103440.2,"h":103480,"l":103440.2,"c":103480,"v":36600,"usd":0.35373811}
{"ts":1747238700000,"o":103480,"h":103486.3,"l":103436.9,"c":103450,"v":59300,"usd":0.57323446}
{"ts":1747238760000,"o":103450,"h":103530,"l":103440.1,"c":103530,"v":116200,"usd":1.12275478}
{"ts":1747238820000,"o":103530,"h":103536.3,"l":103452.4,"c":103460.1,"v":114000,"usd":1.1013814}
{"ts":1747238880000,"o":103460.1,"h":103495,"l":103386.6,"c":103403.5,"v":263000,"usd":2.54216289}
{"ts":1747238940000,"o":103403.5,"h":103435.2,"l":103400,"c":103400,"v":34700,"usd":0.33555039}
{"ts":1747239000000,"o":103400,"h":103433.7,"l":103391.8,"c":103433.7,"v":102500,"usd":0.99130989}
{"ts":1747239060000,"o":103433.7,"h":103542.8,"l":103433.8,"c":103542.7,"v":456800,"usd":4.41343148}
{"ts":1747239120000,"o":103542.7,"h":103564.2,"l":103538.8,"c":103563.7,"v":96500,"usd":0.93188092}
{"ts":1747239180000,"o":103563.7,"h":103564.1,"l":103545.8,"c":103549.7,"v":50300,"usd":0.48570467}
{"ts":1747239240000,"o":103549.7,"h":103575.3,"l":103530,"c":103560,"v":401700,"usd":3.87903466}
{"ts":1747239300000,"o":103560,"h":103572.6,"l":103571.7,"c":103571.7,"v":47900,"usd":0.46247929}
{"ts":1747239360000,"o":103571.7,"h":103566.5,"l":103533.6,"c":103533.7,"v":158600,"usd":1.53158853}
{"ts":1747239420000,"o":103533.7,"h":103549.9,"l":103445,"c":103445,"v":230000,"usd":2.22168987}
{"ts":1747239480000,"o":103445,"h":103489.5,"l":103408.1,"c":103408.1,"v":130300,"usd":1.25974914}
{"ts":1747239540000,"o":103408.1,"h":103424.5,"l":103380.1,"c":103389.4,"v":166700,"usd":1.61231117}
{"ts":1747239600000,"o":103389.4,"h":103444.9,"l":103321.2,"c":103321.2,"v":187600,"usd":1.81433261}
{"ts":1747239660000,"o":103321.2,"h":103325,"l":103293.7,"c":103325,"v":87500,"usd":0.84698854}
{"ts":1747239720000,"o":103325,"h":103340,"l":103300.1,"c":103300.1,"v":169500,"usd":1.64028058}
{"ts":1747239780000,"o":103300.1,"h":103320.2,"l":103270,"c":103301.4,"v":205700,"usd":1.9915206}
{"ts":1747239840000,"o":103301.4,"h":103310.1,"l":103281.3,"c":103310.1,"v":118000,"usd":1.1424416}
{"ts":1747239900000,"o":103310.1,"h":103367.6,"l":103315.9,"c":103355,"v":102700,"usd":0.99387004}
{"ts":1747239960000,"o":103355,"h":103481.4,"l":103359,"c":103480.3,"v":147400,"usd":1.42510652}
{"ts":1747240020000,"o":103480.3,"h":103520.4,"l":103458.1,"c":103458.1,"v":265200,"usd":2.56286245}
{"ts":1747240080000,"o":103458.1,"h":103450,"l":103390.9,"c":103397.7,"v":107200,"usd":1.03676528}
{"ts":1747240140000,"o":103397.7,"h":103409.9,"l":103363.6,"c":103380,"v":352600,"usd":3.41016695}
{"ts":1747240200000,"o":103380,"h":103419.9,"l":103393.2,"c":103419.9,"v":38400,"usd":0.37136479}
{"ts":1747240260000,"o":103419.9,"h":103458.2,"l":103403.6,"c":103403.6,"v":189500,"usd":1.83202347}
{"ts":1747240320000,"o":103403.6,"h":103449.8,"l":103358.7,"c":103449.8,"v":268400,"usd":2.59583653}
{"ts":1747240380000,"o":103449.8,"h":103520.1,"l":103422.5,"c":103496.5,"v":278900,"usd":2.69531874}
{"ts":1747240440000,"o":103496.5,"h":103559,"l":103516.7,"c":103538.6,"v":408800,"usd":3.94807551}
{"ts":1747240500000,"o":103538.6,"h":103535.2,"l":103500,"c":103500,"v":146700,"usd":1.4170184}
{"ts":1747240560000,"o":103500,"h":103550.3,"l":103427.4,"c":103542.3,"v":818000,"usd":7.90311396}
{"ts":1747240620000,"o":103542.3,"h":103520,"l":103470,"c":103470,"v":114000,"usd":1.10156237}
{"ts":1747240680000,"o":103470,"h":103516.5,"l":103416.4,"c":103420.1,"v":63700,"usd":0.61579853}
{"ts":1747240740000,"o":103420.1,"h":103461.3,"l":103388.6,"c":103414.7,"v":91300,"usd":0.88279038}
{"ts":1747240800000,"o":103414.7,"h":103468.1,"l":103384.1,"c":103468.1,"v":264800,"usd":2.56089713}
{"ts":1747240860000,"o":103468.1,"h":103541,"l":103370.5,"c":103407.2,"v":212100,"usd":2.04971297}
{"ts":1747240920000,"o":103407.2,"h":103395.5,"l":103329.3,"c":103360.7,"v":678800,"usd":6.5672599}
{"ts":1747240980000,"o":103360.7,"h":103499.9,"l":103399.1,"c":103470,"v":541700,"usd":5.23800021}
{"ts":1747241040000,"o":103470,"h":103472.9,"l":103322.2,"c":103396.9,"v":609000,"usd":5.89064703}
{"ts":1747241100000,"o":103396.9,"h":103391.8,"l":103322,"c":103322,"v":136300,"usd":1.31870324}
{"ts":1747241160000,"o":103322,"h":103425.1,"l":103350,"c":103401.1,"v":467100,"usd":4.51759201}
{"ts":1747241220000,"o":103401.1,"h":103434.5,"l":103346.9,"c":103362.1,"v":126700,"usd":1.22529367}
{"ts":1747241280000,"o":103362.1,"h":103350,"l":103240.3,"c":103240.3,"v":542400,"usd":5.25177539}
{"ts":1747241340000,"o":103240.3,"h":103320.6,"l":103241.6,"c":103308.6,"v":268300,"usd":2.59738196}
{"ts":1747241400000,"o":103308.6,"h":103302.4,"l":103117,"c":103118.5,"v":285400,"usd":2.76544101}
{"ts":1747241460000,"o":103118.5,"h":103204.5,"l":103118.5,"c":103188.1,"v":84300,"usd":0.81723435}
{"ts":1747241520000,"o":103188.1,"h":103199.9,"l":103153.8,"c":103184.3,"v":175600,"usd":1.70201764}
{"ts":1747241580000,"o":103184.3,"h":103200.3,"l":103175,"c":103200.3,"v":567600,"usd":5.50062572}
{"ts":1747241640000,"o":103200.3,"h":103238.4,"l":103200,"c":103226,"v":530200,"usd":5.13729133}
{"ts":1747241700000,"o":103226,"h":103271.7,"l":103238.5,"c":103269,"v":41100,"usd":0.39802155}
{"ts":1747241760000,"o":103269,"h":103275.2,"l":103275,"c":103275,"v":255900,"usd":2.47785411}
{"ts":1747241820000,"o":103275,"h":103338.1,"l":103275.3,"c":103316.2,"v":122800,"usd":1.18859341}
{"ts":1747241880000,"o":103316.2,"h":103340,"l":103300.1,"c":103340,"v":21000,"usd":0.203234}
{"ts":1747241940000,"o":103340,"h":103366.4,"l":103320,"c":103332.6,"v":211800,"usd":2.04932033}
{"ts":1747242000000,"o":103332.6,"h":103330.2,"l":103320,"c":103320,"v":3100,"usd":0.03000107}
{"ts":1747242060000,"o":103320,"h":103341.1,"l":103310.1,"c":103331.9,"v":66900,"usd":0.6474602}
{"ts":1747242120000,"o":103331.9,"h":103380.2,"l":103317.3,"c":103380.2,"v":247200,"usd":2.39167914}
{"ts":1747242180000,"o":103380.2,"h":103380.2,"l":103330,"c":103330,"v":76700,"usd":0.74209511}
{"ts":1747242240000,"o":103330,"h":103382.2,"l":103300,"c":103350,"v":81900,"usd":0.79250175}
{"ts":1747242300000,"o":103350,"h":103382.3,"l":103330,"c":103330,"v":25800,"usd":0.24962681}
{"ts":1747242360000,"o":103330,"h":103320,"l":103217.3,"c":103240,"v":161300,"usd":1.56202023}
{"ts":1747242420000,"o":103240,"h":103329.9,"l":103239.9,"c":103277.1,"v":109800,"usd":1.06325849}
{"ts":1747242480000,"o":103277.1,"h":103277,"l":103228.8,"c":103265.2,"v":49000,"usd":0.47454319}
{"ts":1747242540000,"o":103265.2,"h":103312.8,"l":103189,"c":103189,"v":591000,"usd":5.72463904}
{"ts":1747242600000,"o":103189,"h":103182.4,"l":103117.4,"c":103179.9,"v":323000,"usd":3.13112885}
{"ts":1747242660000,"o":103179.9,"h":103173.6,"l":103117.1,"c":103117.1,"v":49100,"usd":0.47602256}
{"ts":1747242720000,"o":103117.1,"h":103135.3,"l":103090.7,"c":103121.4,"v":189300,"usd":1.83606307}
{"ts":1747242780000,"o":103121.4,"h":103126.7,"l":103034.4,"c":103040.3,"v":359200,"usd":3.48530082}
{"ts":1747242840000,"o":103040.3,"h":103090.6,"l":103044.5,"c":103078.9,"v":112000,"usd":1.08687798}
{"ts":1747242900000,"o":103078.9,"h":103101.8,"l":103078.4,"c":103088.5,"v":110700,"usd":1.07375445}
{"ts":1747242960000,"o":103088.5,"h":103109.1,"l":103025.1,"c":103025.1,"v":325700,"usd":3.1599256}
{"ts":1747243020000,"o":103025.1,"h":103025.7,"l":102963.1,"c":102963.1,"v":183400,"usd":1.78088403}
{"ts":1747243080000,"o":102963.1,"h":102968.5,"l":102933.1,"c":102958.2,"v":266300,"usd":2.58668}
{"ts":1747243140000,"o":102958.2,"h":102979.9,"l":102930.1,"c":102979.9,"v":146800,"usd":1.42590699}
{"ts":1747243200000,"o":102979.9,"h":102975.3,"l":102924.7,"c":102957.8,"v":130100,"usd":1.26363663}
{"ts":1747243260000,"o":102957.8,"h":102971.1,"l":102923.1,"c":102931.6,"v":77400,"usd":0.75192105}
{"ts":1747243320000,"o":102931.6,"h":102930.1,"l":102840,"c":102840,"v":1021400,"usd":9.92806848}
{"ts":1747243380000,"o":102840,"h":102883.7,"l":102767.4,"c":102767.5,"v":1121800,"usd":10.9102444}
{"ts":1747243440000,"o":102767.5,"h":102781,"l":102721.4,"c":102748.8,"v":795000,"usd":7.73710177}
{"ts":1747243500000,"o":102748.8,"h":102774.6,"l":102711.7,"c":102722.6,"v":833200,"usd":8.1102794}
{"ts":1747243560000,"o":102722.6,"h":102730,"l":102555,"c":102559.4,"v":2442000,"usd":23.79234758}
{"ts":1747243620000,"o":102559.4,"h":102645.2,"l":102563.2,"c":102626.3,"v":664600,"usd":6.47680797}
{"ts":1747243680000,"o":102626.3,"h":102796.1,"l":102626.2,"c":102788.8,"v":462300,"usd":4.50029534}
{"ts":1747243740000,"o":102788.8,"h":102822.1,"l":102798.1,"c":102822,"v":180500,"usd":1.75578107}
{"ts":1747243800000,"o":102822,"h":102860,"l":102816.4,"c":102830.8,"v":219700,"usd":2.13651756}
{"ts":1747243860000,"o":102830.8,"h":102858.5,"l":102810,"c":102852.6,"v":211100,"usd":2.05298824}
{"ts":1747243920000,"o":102852.6,"h":102873.5,"l":102835.3,"c":102873.5,"v":282300,"usd":2.7445138}
{"ts":1747243980000,"o":102873.5,"h":102887.3,"l":102860,"c":102862.8,"v":409900,"usd":3.98432463}
{"ts":1747244040000,"o":102862.8,"h":102884.8,"l":102854.8,"c":102879.9,"v":8200,"usd":0.07972033}
{"ts":1747244100000,"o":102879.9,"h":102879.1,"l":102846.6,"c":102858,"v":292200,"usd":2.84096139}
{"ts":1747244160000,"o":102858,"h":102912.7,"l":102842.2,"c":102912.7,"v":602500,"usd":5.85694267}
{"ts":1747244220000,"o":102912.7,"h":102939.9,"l":102857.8,"c":102875.7,"v":615600,"usd":5.98167862}
{"ts":1747244280000,"o":102875.7,"h":102901.8,"l":102850.7,"c":102900.8,"v":423700,"usd":4.11777089}
{"ts":1747244340000,"o":102900.8,"h":102943.3,"l":102901.8,"c":102920,"v":53800,"usd":0.52273012}
{"ts":1747244400000,"o":102920,"h":102989.3,"l":102931.6,"c":102989.2,"v":152500,"usd":1.48114178}
{"ts":1747244460000,"o":102989.2,"h":103007.9,"l":102988.9,"c":102992.8,"v":1067100,"usd":10.36014159}
{"ts":1747244520000,"o":102992.8,"h":103043,"l":102992.3,"c":103043,"v":164400,"usd":1.59597695}
{"ts":1747244580000,"o":103043,"h":103116.4,"l":103047.4,"c":103092.8,"v":180200,"usd":1.74784476}
{"ts":1747244640000,"o":103092.8,"h":103092.8,"l":103078.1,"c":103087.8,"v":113300,"usd":1.09901758}
{"ts":1747244700000,"o":103087.8,"h":103086.1,"l":103050,"c":103050.1,"v":25700,"usd":0.24932564}
{"ts":1747244760000,"o":103050.1,"h":103080,"l":103053.1,"c":103060,"v":57600,"usd":0.55889119}
{"ts":1747244820000,"o":103060,"h":103109.8,"l":103030.1,"c":103097.3,"v":234600,"usd":2.27590992}
{"ts":1747244880000,"o":103097.3,"h":103109.8,"l":103053.8,"c":103053.8,"v":18600,"usd":0.18039942}
{"ts":1747244940000,"o":103053.8,"h":103061.7,"l":103030.3,"c":103042,"v":72700,"usd":0.70559073}
{"ts":1747245000000,"o":103042,"h":103055.9,"l":103039.5,"c":103055.9,"v":169600,"usd":1.64588799}
{"ts":1747245060000,"o":103055.9,"h":103197.4,"l":103042.3,"c":103192.4,"v":848300,"usd":8.22530257}
{"ts":1747245120000,"o":103192.4,"h":103195,"l":103131.7,"c":103131.7,"v":43800,"usd":0.42451264}
{"ts":1747245180000,"o":103131.7,"h":103174.1,"l":103136.9,"c":103174.1,"v":9100,"usd":0.08821904}
{"ts":1747245240000,"o":103174.1,"h":103164.1,"l":103126,"c":103134.3,"v":149700,"usd":1.4515216}
{"ts":1747245300000,"o":103134.3,"h":103174.2,"l":103149.9,"c":103160,"v":8000,"usd":0.07754775}
{"ts":1747245360000,"o":103160,"h":103188.8,"l":103151.9,"c":103188.8,"v":62700,"usd":0.60769456}
{"ts":1747245420000,"o":103188.8,"h":103215,"l":103171.3,"c":103200.8,"v":222200,"usd":2.15304829}
{"ts":1747245480000,"o":103200.8,"h":103200.9,"l":103183.7,"c":103183.7,"v":203900,"usd":1.97575205}
{"ts":1747245540000,"o":103183.7,"h":103220,"l":103184.8,"c":103220,"v":20200,"usd":0.19573832}
{"ts":1747245600000,"o":103220,"h":103221.2,"l":103203.4,"c":103221.2,"v":16700,"usd":0.1618019}
{"ts":1747245660000,"o":103221.2,"h":103229.9,"l":103160.1,"c":103200,"v":191600,"usd":1.85665571}
{"ts":1747245720000,"o":103200,"h":103193,"l":103112.7,"c":103112.8,"v":55300,"usd":0.53612619}
{"ts":1747245780000,"o":103112.8,"h":103168.9,"l":103112.1,"c":103123.1,"v":52200,"usd":0.50608447}
{"ts":1747245840000,"o":103123.1,"h":103168.9,"l":103122.1,"c":103168.9,"v":7200,"usd":0.06980318}
{"ts":1747245900000,"o":103168.9,"h":103191.3,"l":103173.2,"c":103191.3,"v":60100,"usd":0.58248361}
{"ts":1747245960000,"o":103191.3,"h":103270.1,"l":103199.8,"c":103261.2,"v":102500,"usd":0.99283039}
{"ts":1747246020000,"o":103261.2,"h":103260.5,"l":103226.2,"c":103229.8,"v":78100,"usd":0.75649929}
{"ts":1747246080000,"o":103229.8,"h":103241.9,"l":103226.2,"c":103241.9,"v":120400,"usd":1.16620574}
{"ts":1747246140000,"o":103241.9,"h":103230.1,"l":103220,"c":103220,"v":800,"usd":0.0077499}
{"ts":1747246200000,"o":103220,"h":103213.4,"l":103137,"c":103137,"v":70400,"usd":0.68245159}
{"ts":1747246260000,"o":103137,"h":103137,"l":103053.8,"c":103060,"v":182100,"usd":1.76646288}
{"ts":1747246320000,"o":103060,"h":103091.1,"l":103055.5,"c":103091.1,"v":277600,"usd":2.69314232}
{"ts":1747246380000,"o":103091.1,"h":103105.5,"l":103091.1,"c":103101.3,"v":20900,"usd":0.20272097}
{"ts":1747246440000,"o":103101.3,"h":103105.9,"l":103081.5,"c":103081.5,"v":45600,"usd":0.44232207}
{"ts":1747246500000,"o":103081.5,"h":103085.1,"l":103062.2,"c":103085.1,"v":38500,"usd":0.37353208}
{"ts":1747246560000,"o":103085.1,"h":103085,"l":103010.1,"c":103030,"v":162400,"usd":1.5761515}
{"ts":1747246620000,"o":103030,"h":103053.1,"l":103010.1,"c":103010.1,"v":204300,"usd":1.98280023}
{"ts":1747246680000,"o":103010.1,"h":103029.2,"l":103000,"c":103015.4,"v":276500,"usd":2.68429354}
{"ts":1747246740000,"o":103015.4,"h":103055.7,"l":103012.3,"c":103055.7,"v":71200,"usd":0.69100595}
{"ts":1747246800000,"o":103055.7,"h":103409.1,"l":103059.8,"c":103378,"v":5355300,"usd":51.87082221}
{"ts":1747246860000,"o":103378,"h":103440.6,"l":103313.6,"c":103333.8,"v":381900,"usd":3.69412702}
{"ts":1747246920000,"o":103333.8,"h":103360.4,"l":103288.9,"c":103360.4,"v":380800,"usd":3.68581482}
{"ts":1747246980000,"o":103360.4,"h":103380,"l":103330,"c":103330,"v":75600,"usd":0.73134116}
{"ts":1747247040000,"o":103330,"h":103330,"l":103302,"c":103302,"v":37100,"usd":0.35906862}
{"ts":1747247100000,"o":103302,"h":103301.8,"l":103290,"c":103290,"v":177600,"usd":1.71936109}
{"ts":1747247160000,"o":103290,"h":103290.1,"l":103262.3,"c":103290.1,"v":195800,"usd":1.89575803}
{"ts":1747247220000,"o":103290.1,"h":103310.1,"l":103270.7,"c":103310.1,"v":36600,"usd":0.35430861}
{"ts":1747247280000,"o":103310.1,"h":103319.9,"l":103303.4,"c":103303.4,"v":7200,"usd":0.06969377}
{"ts":1747247340000,"o":103303.4,"h":103325.8,"l":103249.1,"c":103249.1,"v":436300,"usd":4.22460053}
{"ts":1747247400000,"o":103249.1,"h":103249,"l":103228.2,"c":103228.2,"v":26900,"usd":0.2605842}
{"ts":1747247460000,"o":103228.2,"h":103245.2,"l":103228.2,"c":103228.4,"v":30400,"usd":0.29447645}
{"ts":1747247520000,"o":103228.4,"h":103300,"l":103243.6,"c":103290,"v":93200,"usd":0.90250227}
{"ts":1747247580000,"o":103290,"h":103307,"l":103228.4,"c":103253.9,"v":121000,"usd":1.17201414}
{"ts":1747247640000,"o":103253.9,"h":103292,"l":103247.6,"c":103292,"v":52200,"usd":0.50550157}
{"ts":1747247700000,"o":103292,"h":103440.2,"l":103293.8,"c":103391,"v":918000,"usd":8.88160633}
{"ts":1747247760000,"o":103391,"h":103407.6,"l":103357.5,"c":103359.1,"v":151200,"usd":1.46251591}
{"ts":1747247820000,"o":103359.1,"h":103354.4,"l":103325,"c":103325,"v":255100,"usd":2.46843483}
{"ts":1747247880000,"o":103325,"h":103323.9,"l":103298.7,"c":103298.7,"v":169900,"usd":1.64448658}
{"ts":1747247940000,"o":103298.7,"h":103290,"l":103161.5,"c":103161.5,"v":393500,"usd":3.81226387}
{"ts":1747248000000,"o":103161.5,"h":103214,"l":103151.5,"c":103214,"v":129600,"usd":1.25608501}
{"ts":1747248060000,"o":103214,"h":103252.4,"l":103224.2,"c":103252.4,"v":70000,"usd":0.67809385}
{"ts":1747248120000,"o":103252.4,"h":103269.9,"l":103252.4,"c":103258.1,"v":59600,"usd":0.5772008}
{"ts":1747248180000,"o":103258.1,"h":103269.9,"l":103252.8,"c":103252.8,"v":3600,"usd":0.03486176}
{"ts":1747248240000,"o":103252.8,"h":103294.2,"l":103270,"c":103294.2,"v":95400,"usd":0.92366294}
{"ts":1747248300000,"o":103294.2,"h":103281.2,"l":103279.3,"c":103281,"v":17700,"usd":0.17137769}
{"ts":1747248360000,"o":103281,"h":103267.5,"l":103250,"c":103250,"v":23300,"usd":0.22564386}
{"ts":1747248420000,"o":103250,"h":103258.1,"l":103200,"c":103258.1,"v":641100,"usd":6.21055696}
{"ts":1747248480000,"o":103258.1,"h":103352.5,"l":103260,"c":103352.5,"v":157300,"usd":1.52275865}
{"ts":1747248540000,"o":103352.5,"h":103373.8,"l":103340,"c":103340.1,"v":302800,"usd":2.92953025}
{"ts":1747248600000,"o":103340.1,"h":103349.9,"l":103340,"c":103340,"v":1273700,"usd":12.3253265}
{"ts":1747248660000,"o":103340,"h":103333.8,"l":103261,"c":103328.6,"v":111100,"usd":1.07563433}
{"ts":1747248720000,"o":103328.6,"h":103359.9,"l":103328.7,"c":103350.8,"v":185500,"usd":1.79488901}
{"ts":1747248780000,"o":103350.8,"h":103380.2,"l":103357.2,"c":103363.4,"v":131000,"usd":1.26727032}
{"ts":1747248840000,"o":103363.4,"h":103417.6,"l":103376.1,"c":103396.6,"v":171000,"usd":1.65372611}
{"ts":1747248900000,"o":103396.6,"h":103396.7,"l":103359.7,"c":103359.7,"v":55400,"usd":0.53595926}
{"ts":1747248960000,"o":103359.7,"h":103366.4,"l":103350.6,"c":103350.6,"v":19100,"usd":0.18479708}
{"ts":1747249020000,"o":103350.6,"h":103391.9,"l":103350.8,"c":103360.1,"v":58900,"usd":0.56986544}
{"ts":1747249080000,"o":103360.1,"h":103360,"l":103344.3,"c":103350,"v":152900,"usd":1.47946273}
{"ts":1747249140000,"o":103350,"h":103401.6,"l":103356.7,"c":103401.6,"v":144500,"usd":1.39769356}
{"ts":1747249200000,"o":103401.6,"h":103518,"l":103396.2,"c":103494.3,"v":1561200,"usd":15.09119404}
{"ts":1747249260000,"o":103494.3,"h":103523.4,"l":103470,"c":103470,"v":86900,"usd":0.83963987}
{"ts":1747249320000,"o":103470,"h":103464.9,"l":103439.6,"c":103447.8,"v":103700,"usd":1.00240281}
{"ts":1747249380000,"o":103447.8,"h":103479.9,"l":103441.7,"c":103442,"v":296600,"usd":2.86672018}
{"ts":1747249440000,"o":103442,"h":103458.8,"l":103432.5,"c":103432.5,"v":46300,"usd":0.44757494}
{"ts":1747249500000,"o":103432.5,"h":103454.5,"l":103432.5,"c":103452.3,"v":110400,"usd":1.06731027}
{"ts":1747249560000,"o":103452.3,"h":103462,"l":103441.4,"c":103462,"v":150200,"usd":1.45179426}
{"ts":1747249620000,"o":103462,"h":103510.7,"l":103466.5,"c":103498.4,"v":262300,"usd":2.53439064}
{"ts":1747249680000,"o":103498.4,"h":103527.8,"l":103505.5,"c":103527.8,"v":267200,"usd":2.58113074}
{"ts":1747249740000,"o":103527.8,"h":103528.5,"l":103483.5,"c":103492.3,"v":614900,"usd":5.94049927}
{"ts":1747249800000,"o":103492.3,"h":103528.5,"l":103494.8,"c":103520.9,"v":36600,"usd":0.35358841}
{"ts":1747249860000,"o":103520.9,"h":103528.6,"l":103512.8,"c":103528.6,"v":162700,"usd":1.57161641}
{"ts":1747249920000,"o":103528.6,"h":103544.8,"l":103523.1,"c":103525.2,"v":345000,"usd":3.33210845}
{"ts":1747249980000,"o":103525.2,"h":103548,"l":103515.2,"c":103515.2,"v":145800,"usd":1.40834923}
{"ts":1747250040000,"o":103515.2,"h":103538.2,"l":103515.3,"c":103538.2,"v":118700,"usd":1.14655089}
{"ts":1747250100000,"o":103538.2,"h":103538.3,"l":103510,"c":103510,"v":154400,"usd":1.49137978}
{"ts":1747250160000,"o":103510,"h":103524.4,"l":103505.2,"c":103524.4,"v":23700,"usd":0.22895797}
{"ts":1747250220000,"o":103524.4,"h":103553.2,"l":103517.8,"c":103553.2,"v":140800,"usd":1.3599338}
{"ts":1747250280000,"o":103553.2,"h":103686,"l":103556.8,"c":103650,"v":1007600,"usd":9.72378653}
{"ts":1747250340000,"o":103650,"h":103650.4,"l":103629.9,"c":103629.9,"v":24800,"usd":0.23930558}
{"ts":1747250400000,"o":103629.9,"h":103660,"l":103636.5,"c":103660,"v":41500,"usd":0.40040031}
{"ts":1747250460000,"o":103660,"h":103685.8,"l":103661.3,"c":103685.8,"v":311100,"usd":3.00049406}
{"ts":1747250520000,"o":103685.8,"h":103685.8,"l":103580.7,"c":103592.1,"v":1223500,"usd":11.81032957}
{"ts":1747250580000,"o":103592.1,"h":103592,"l":103537.7,"c":103537.7,"v":140600,"usd":1.35758086}
{"ts":1747250640000,"o":103537.7,"h":103571.1,"l":103530,"c":103571.1,"v":168300,"usd":1.62516619}
{"ts":1747250700000,"o":103571.1,"h":103576.9,"l":103559.6,"c":103559.7,"v":19000,"usd":0.18345138}
{"ts":1747250760000,"o":103559.7,"h":103585.6,"l":103550.1,"c":103585.6,"v":72000,"usd":0.69511286}
{"ts":1747250820000,"o":103585.6,"h":103597.7,"l":103557.7,"c":103557.7,"v":63800,"usd":0.6159743}
{"ts":1747250880000,"o":103557.7,"h":103556.6,"l":103510.1,"c":103551.2,"v":94100,"usd":0.90892695}
{"ts":1747250940000,"o":103551.2,"h":103549.7,"l":103510,"c":103510,"v":161500,"usd":1.55973876}
{"ts":1747251000000,"o":103510,"h":103508.1,"l":103500,"c":103500,"v":33300,"usd":0.32173138}
{"ts":1747251060000,"o":103500,"h":103493.4,"l":103448.6,"c":103463.3,"v":398400,"usd":3.85057172}
{"ts":1747251120000,"o":103463.3,"h":103501.2,"l":103474.6,"c":103501.2,"v":121400,"usd":1.173074}
{"ts":1747251180000,"o":103501.2,"h":103509.9,"l":103466.5,"c":103466.5,"v":120800,"usd":1.16721508}
{"ts":1747251240000,"o":103466.5,"h":103466.5,"l":103415.4,"c":103453.4,"v":381900,"usd":3.69180992}
{"ts":1747251300000,"o":103453.4,"h":103475.3,"l":103442.9,"c":103442.9,"v":113100,"usd":1.09332496}
{"ts":1747251360000,"o":103442.9,"h":103484.1,"l":103454.4,"c":103460,"v":91900,"usd":0.88822641}
{"ts":1747251420000,"o":103460,"h":103469,"l":103433.2,"c":103433.2,"v":243300,"usd":2.351781}
{"ts":1747251480000,"o":103433.2,"h":103479.5,"l":103433.2,"c":103457.7,"v":151300,"usd":1.46232317}
{"ts":1747251540000,"o":103457.7,"h":103474.9,"l":103403.7,"c":103403.7,"v":93000,"usd":0.89910961}
{"ts":1747251600000,"o":103403.7,"h":103429.9,"l":103408.5,"c":103408.5,"v":45500,"usd":0.4399876}
{"ts":1747251660000,"o":103408.5,"h":103430,"l":103414.8,"c":103430,"v":243200,"usd":2.35137118}
{"ts":1747251720000,"o":103430,"h":103449.2,"l":103429.8,"c":103449.2,"v":34000,"usd":0.32868377}
{"ts":1747251780000,"o":103449.2,"h":103509.6,"l":103460,"c":103469.6,"v":139600,"usd":1.34899454}
{"ts":1747251840000,"o":103469.6,"h":103469.6,"l":103435.4,"c":103435.4,"v":66300,"usd":0.64087484}
{"ts":1747251900000,"o":103435.4,"h":103443.3,"l":103426.6,"c":103443.3,"v":54800,"usd":0.5298377}
{"ts":1747251960000,"o":103443.3,"h":103447.4,"l":103410.1,"c":103410.1,"v":29300,"usd":0.28330664}
{"ts":1747252020000,"o":103410.1,"h":103416.9,"l":103363,"c":103371.7,"v":266800,"usd":2.58096364}
{"ts":1747252080000,"o":103371.7,"h":103394.9,"l":103382.3,"c":103382.3,"v":17300,"usd":0.16733712}
{"ts":1747252140000,"o":103382.3,"h":103393,"l":103372.2,"c":103387.5,"v":24100,"usd":0.23311298}
{"ts":1747252200000,"o":103387.5,"h":103414.4,"l":103392.5,"c":103406.2,"v":154300,"usd":1.49232196}
{"ts":1747252260000,"o":103406.2,"h":103441.9,"l":103380.1,"c":103380.1,"v":386300,"usd":3.73558175}
{"ts":1747252320000,"o":103380.1,"h":103400,"l":103370.1,"c":103371,"v":83700,"usd":0.80965758}
{"ts":1747252380000,"o":103371,"h":103370.1,"l":103357.6,"c":103357.6,"v":275800,"usd":2.66820079}
{"ts":1747252440000,"o":103357.6,"h":103369.6,"l":103356.9,"c":103369.6,"v":84300,"usd":0.81560388}
{"ts":1747252500000,"o":103369.6,"h":103356.8,"l":103333.4,"c":103333.4,"v":30200,"usd":0.29220731}
{"ts":1747252560000,"o":103333.4,"h":103333.3,"l":103320.9,"c":103320.9,"v":51700,"usd":0.50037306}
{"ts":1747252620000,"o":103320.9,"h":103320.8,"l":103271.9,"c":103289.6,"v":96500,"usd":0.93423459}
{"ts":1747252680000,"o":103289.6,"h":103297.9,"l":103273.4,"c":103287.3,"v":38800,"usd":0.37567618}
{"ts":1747252740000,"o":103287.3,"h":103287.2,"l":103248.7,"c":103248.7,"v":334700,"usd":3.24118056}
{"ts":1747252800000,"o":103248.7,"h":103278.5,"l":103205.8,"c":103278.5,"v":374400,"usd":3.62656269}
{"ts":1747252860000,"o":103278.5,"h":103312.8,"l":103256.5,"c":103312.8,"v":198900,"usd":1.92570032}
{"ts":1747252920000,"o":103312.8,"h":103414.4,"l":103317.5,"c":103414.4,"v":431800,"usd":4.17734211}
{"ts":1747252980000,"o":103414.4,"h":103435.5,"l":103408.1,"c":103435.4,"v":175100,"usd":1.6932263}
{"ts":1747253040000,"o":103435.4,"h":103435.4,"l":103420,"c":103420,"v":64500,"usd":0.62366215}
{"ts":1747253100000,"o":103420,"h":103416.5,"l":103394.1,"c":103394.1,"v":50300,"usd":0.48641977}
{"ts":1747253160000,"o":103394.1,"h":103392.2,"l":103376.4,"c":103387,"v":86200,"usd":0.83377828}
{"ts":1747253220000,"o":103387,"h":103432.7,"l":103387.1,"c":103418.4,"v":50700,"usd":0.49030384}
{"ts":1747253280000,"o":103418.4,"h":103407.2,"l":103342.1,"c":103342.1,"v":208200,"usd":2.01380033}
{"ts":1747253340000,"o":103342.1,"h":103319.1,"l":103300,"c":103300,"v":43000,"usd":0.41623971}
{"ts":1747253400000,"o":103300,"h":103300.2,"l":103300.1,"c":103300.2,"v":600,"usd":0.0058083}
{"ts":1747253460000,"o":103300.2,"h":103339.9,"l":103305.6,"c":103305.6,"v":150300,"usd":1.45451272}
{"ts":1747253520000,"o":103305.6,"h":103300,"l":103293.1,"c":103293.1,"v":2900,"usd":0.02807359}
{"ts":1747253580000,"o":103293.1,"h":103294,"l":103293.2,"c":103294,"v":4400,"usd":0.04259698}
{"ts":1747253640000,"o":103294,"h":103303.4,"l":103260.1,"c":103272,"v":188200,"usd":1.82247018}
{"ts":1747253700000,"o":103272,"h":103272,"l":103272,"c":103272,"v":2300,"usd":0.02227136}
{"ts":1747253760000,"o":103272,"h":103299.9,"l":103285,"c":103288.9,"v":26800,"usd":0.25946153}
{"ts":1747253820000,"o":103288.9,"h":103340.1,"l":103290.9,"c":103340.1,"v":152700,"usd":1.47821252}
{"ts":1747253880000,"o":103340.1,"h":103341.9,"l":103327.9,"c":103336,"v":23500,"usd":0.22740179}
{"ts":1747253940000,"o":103336,"h":103349.4,"l":103323.1,"c":103349.4,"v":64000,"usd":0.61936375}
{"ts":1747254000000,"o":103349.4,"h":103368.5,"l":103350.4,"c":103368.5,"v":44200,"usd":0.42761613}
{"ts":1747254060000,"o":103368.5,"h":103380.1,"l":103368,"c":103380.1,"v":121800,"usd":1.17830252}
{"ts":1747254120000,"o":103380.1,"h":103400,"l":103385.5,"c":103400,"v":32500,"usd":0.31434213}
{"ts":1747254180000,"o":103400,"h":103400,"l":103395,"c":103395,"v":23300,"usd":0.22534053}
{"ts":1747254240000,"o":103395,"h":103397.3,"l":103359.9,"c":103362.6,"v":136600,"usd":1.32152656}
{"ts":1747254300000,"o":103362.6,"h":103379.8,"l":103374.1,"c":103379.8,"v":23100,"usd":0.22345261}
{"ts":1747254360000,"o":103379.8,"h":103367.7,"l":103350.1,"c":103367.7,"v":2400,"usd":0.02322023}
{"ts":1747254420000,"o":103367.7,"h":103364.4,"l":103364.4,"c":103364.4,"v":500,"usd":0.00483725}
{"ts":1747254480000,"o":103364.4,"h":103383.7,"l":103354.8,"c":103383.7,"v":50600,"usd":0.48947975}
{"ts":1747254540000,"o":103383.7,"h":103389.8,"l":103383.7,"c":103389.8,"v":5000,"usd":0.04836266}
{"ts":1747254600000,"o":103389.8,"h":103392.2,"l":103389.9,"c":103392.2,"v":3800,"usd":0.03675378}
{"ts":1747254660000,"o":103392.2,"h":103412,"l":103399.8,"c":103409.8,"v":236800,"usd":2.29009184}
{"ts":1747254720000,"o":103409.8,"h":103414.4,"l":103399.6,"c":103399.6,"v":115800,"usd":1.11979604}
{"ts":1747254780000,"o":103399.6,"h":103391.8,"l":103385.6,"c":103385.6,"v":20100,"usd":0.19441719}
{"ts":1747254840000,"o":103385.6,"h":103386.2,"l":103380,"c":103386.2,"v":2300,"usd":0.02224734}
{"ts":1747254900000,"o":103386.2,"h":103396.9,"l":103347.5,"c":103363.9,"v":299700,"usd":2.89963915}
{"ts":1747254960000,"o":103363.9,"h":103400,"l":103353.1,"c":103400,"v":33400,"usd":0.32307246}
{"ts":1747255020000,"o":103400,"h":103414.4,"l":103393.2,"c":103414.4,"v":85900,"usd":0.83074092}
{"ts":1747255080000,"o":103414.4,"h":103398.2,"l":103389.9,"c":103398.2,"v":66500,"usd":0.64319127}
{"ts":1747255140000,"o":103398.2,"h":103416.8,"l":103390,"c":103416.8,"v":120600,"usd":1.16619172}
{"ts":1747255200000,"o":103416.8,"h":103420.1,"l":103416.8,"c":103420.1,"v":116000,"usd":1.12167335}
{"ts":1747255260000,"o":103420.1,"h":103424.1,"l":103421.4,"c":103424.1,"v":1400,"usd":0.01353676}
{"ts":1747255320000,"o":103424.1,"h":103428.3,"l":103419.1,"c":103423.1,"v":145900,"usd":1.41071494}
{"ts":1747255380000,"o":103423.1,"h":103474.4,"l":103428.4,"c":103474.4,"v":70300,"usd":0.67957321}
{"ts":1747255440000,"o":103474.4,"h":103474.3,"l":103465.7,"c":103471.5,"v":33500,"usd":0.32375707}
{"ts":1747255500000,"o":103471.5,"h":103463.9,"l":103463.9,"c":103463.9,"v":105600,"usd":1.02064512}
{"ts":1747255560000,"o":103463.9,"h":103456.3,"l":103444.6,"c":103446,"v":2900,"usd":0.02803321}
{"ts":1747255620000,"o":103446,"h":103446.1,"l":103446.1,"c":103446.1,"v":35700,"usd":0.34510833}
{"ts":1747255680000,"o":103446.1,"h":103474.4,"l":103459.5,"c":103474.2,"v":233000,"usd":2.25187488}
{"ts":1747255740000,"o":103474.2,"h":103485.1,"l":103474.4,"c":103485.1,"v":19900,"usd":0.19230364}
{"ts":1747255800000,"o":103485.1,"h":103490.4,"l":103485.1,"c":103489.9,"v":124800,"usd":1.20592353}
{"ts":1747255860000,"o":103489.9,"h":103522.2,"l":103484.1,"c":103522.2,"v":189700,"usd":1.83290208}
{"ts":1747255920000,"o":103522.2,"h":103522.2,"l":103522.1,"c":103522.2,"v":6300,"usd":0.06085674}
{"ts":1747255980000,"o":103522.2,"h":103568.5,"l":103522.1,"c":103568.4,"v":1233800,"usd":11.91759808}
{"ts":1747256040000,"o":103568.4,"h":103590.1,"l":103568.4,"c":103584.2,"v":132900,"usd":1.28301635}
{"ts":1747256100000,"o":103584.2,"h":103599.7,"l":103584.2,"c":103591.9,"v":120700,"usd":1.16512745}
{"ts":1747256160000,"o":103591.9,"h":103592,"l":103588.9,"c":103591.1,"v":136100,"usd":1.31382118}
{"ts":1747256220000,"o":103591.1,"h":103591.1,"l":103578.8,"c":103591.1,"v":1153500,"usd":11.13573365}
{"ts":1747256280000,"o":103591.1,"h":103599.4,"l":103514,"c":103514,"v":263800,"usd":2.54699101}
{"ts":1747256340000,"o":103514,"h":103510,"l":103497.9,"c":103498,"v":42900,"usd":0.41448456}
{"ts":1747256400000,"o":103498,"h":103498,"l":103498,"c":103498,"v":0,"usd":0}
{"ts":1747256460000,"o":103498,"h":103520,"l":103498,"c":103520,"v":148100,"usd":1.43083671}
{"ts":1747256520000,"o":103520,"h":103527,"l":103525.1,"c":103525.1,"v":5100,"usd":0.04926245}
{"ts":1747256580000,"o":103525.1,"h":103525.1,"l":103388.3,"c":103388.3,"v":273500,"usd":2.64419614}
{"ts":1747256640000,"o":103388.3,"h":103460,"l":103378,"c":103460,"v":152700,"usd":1.47640681}
{"ts":1747256700000,"o":103460,"h":103471.4,"l":103448.8,"c":103448.8,"v":36900,"usd":0.35666218}
{"ts":1747256760000,"o":103448.8,"h":103437,"l":103437,"c":103437,"v":139900,"usd":1.35251123}
{"ts":1747256820000,"o":103437,"h":103469,"l":103450,"c":103469,"v":6000,"usd":0.05799882}
{"ts":1747256880000,"o":103469,"h":103469,"l":103469,"c":103469,"v":0,"usd":0}
{"ts":1747256940000,"o":103469,"h":103496.4,"l":103469,"c":103469.4,"v":62600,"usd":0.60495668}
{"ts":1747257000000,"o":103469.4,"h":103469.4,"l":103469.4,"c":103469.4,"v":0,"usd":0}
{"ts":1747257060000,"o":103469.4,"h":103472,"l":103459,"c":103472,"v":68100,"usd":0.65820457}
{"ts":1747257120000,"o":103472,"h":103480.7,"l":103480.7,"c":103480.7,"v":3500,"usd":0.0338226}
{"ts":1747257180000,"o":103480.7,"h":103496.5,"l":103495.7,"c":103496.4,"v":59600,"usd":0.57586712}
{"ts":1747257240000,"o":103496.4,"h":103513,"l":103480,"c":103482.9,"v":734200,"usd":7.09366419}
{"ts":1747257300000,"o":103482.9,"h":103482.9,"l":103419.6,"c":103419.7,"v":513600,"usd":4.96461079}
{"ts":1747257360000,"o":103419.7,"h":103513.9,"l":103419.7,"c":103472,"v":189500,"usd":1.83132893}
{"ts":1747257420000,"o":103472,"h":103472,"l":103470,"c":103470,"v":900,"usd":0.00869807}
{"ts":1747257480000,"o":103470,"h":103470,"l":103460.1,"c":103470,"v":11600,"usd":0.11211912}
{"ts":1747257540000,"o":103470,"h":103489.2,"l":103489.2,"c":103489.2,"v":5500,"usd":0.0531454}
{"ts":1747257600000,"o":103489.2,"h":103489.1,"l":103485.1,"c":103485.1,"v":106200,"usd":1.026231}
{"ts":1747257660000,"o":103485.1,"h":103470.1,"l":103470.1,"c":103470.1,"v":4000,"usd":0.0386584}
{"ts":1747257720000,"o":103470.1,"h":103470.1,"l":103470.1,"c":103470.1,"v":0,"usd":0}
{"ts":1747257780000,"o":103470.1,"h":103470,"l":103470,"c":103470,"v":100,"usd":0.00096646}
{"ts":1747257840000,"o":103470,"h":103489.2,"l":103470.1,"c":103489.2,"v":292500,"usd":2.8264492}
{"ts":1747257900000,"o":103489.2,"h":103489.2,"l":103489.2,"c":103489.2,"v":102800,"usd":0.99333584}
{"ts":1747257960000,"o":103489.2,"h":103489.1,"l":103489.1,"c":103489.1,"v":7400,"usd":0.07150546}
{"ts":1747258020000,"o":103489.1,"h":103480,"l":103472.7,"c":103472.7,"v":2200,"usd":0.02126091}
{"ts":1747258080000,"o":103472.7,"h":103472.7,"l":103472.7,"c":103472.7,"v":0,"usd":0}
{"ts":1747258140000,"o":103472.7,"h":103472.7,"l":103472.7,"c":103472.7,"v":0,"usd":0}
{"ts":1747258200000,"o":103472.7,"h":103477.1,"l":103472.8,"c":103477.1,"v":11700,"usd":0.113073}
{"ts":1747258260000,"o":103477.1,"h":103487.6,"l":103477.2,"c":103487.6,"v":35300,"usd":0.341139}
{"ts":1747258320000,"o":103487.6,"h":103487.6,"l":103487.6,"c":103487.6,"v":0,"usd":0}
{"ts":1747258380000,"o":103487.6,"h":103487.6,"l":103487.6,"c":103487.6,"v":0,"usd":0}
{"ts":1747258440000,"o":103487.6,"h":103487.6,"l":103487.6,"c":103487.6,"v":0,"usd":0}
{"ts":1747258500000,"o":103487.6,"h":103487.6,"l":103487.6,"c":103487.6,"v":3600,"usd":0.0347868}
{"ts":1747258560000,"o":103487.6,"h":103480.2,"l":103453.2,"c":103453.2,"v":327600,"usd":3.16630917}
{"ts":1747258620000,"o":103453.2,"h":103450,"l":103441.9,"c":103441.9,"v":109700,"usd":1.06041725}
{"ts":1747258680000,"o":103441.9,"h":103440,"l":103436.9,"c":103436.9,"v":7400,"usd":0.07154018}
{"ts":1747258740000,"o":103436.9,"h":103436.8,"l":103390.4,"c":103430,"v":305900,"usd":2.95812393}
{"ts":1747258800000,"o":103430,"h":103505.5,"l":103440.3,"c":103505.5,"v":398100,"usd":3.84705709}
{"ts":1747258860000,"o":103505.5,"h":103506.6,"l":103506.5,"c":103506.5,"v":1300,"usd":0.01255956}
{"ts":1747258920000,"o":103506.5,"h":103519.3,"l":103479.6,"c":103519.3,"v":116200,"usd":1.12265427}
{"ts":1747258980000,"o":103519.3,"h":103552.5,"l":103519.1,"c":103549.7,"v":134100,"usd":1.29522956}
{"ts":1747259040000,"o":103549.7,"h":103560,"l":103529,"c":103560,"v":294700,"usd":2.84608001}
{"ts":1747259100000,"o":103560,"h":103550.8,"l":103510.1,"c":103523,"v":67600,"usd":0.65295133}
{"ts":1747259160000,"o":103523,"h":103556,"l":103510,"c":103534.3,"v":6000,"usd":0.05795312}
{"ts":1747259220000,"o":103534.3,"h":103534.3,"l":103510,"c":103510,"v":106500,"usd":1.02875709}
{"ts":1747259280000,"o":103510,"h":103505.5,"l":103505.5,"c":103505.5,"v":13000,"usd":0.1255969}
{"ts":1747259340000,"o":103505.5,"h":103543.1,"l":103504.8,"c":103526.8,"v":206500,"usd":1.99461101}
{"ts":1747259400000,"o":103526.8,"h":103540,"l":103508.7,"c":103532,"v":15900,"usd":0.15358386}
{"ts":1747259460000,"o":103532,"h":103540,"l":103540,"c":103540,"v":800,"usd":0.00772648}
{"ts":1747259520000,"o":103540,"h":103566.6,"l":103543.1,"c":103566.6,"v":206600,"usd":1.99497721}
{"ts":1747259580000,"o":103566.6,"h":103579.9,"l":103566.5,"c":103573.9,"v":143700,"usd":1.38749399}
{"ts":1747259640000,"o":103573.9,"h":103599.7,"l":103580,"c":103594.6,"v":89200,"usd":0.86106356}
{"ts":1747259700000,"o":103594.6,"h":103599.1,"l":103581.9,"c":103599.1,"v":60200,"usd":0.58115641}
{"ts":1747259760000,"o":103599.1,"h":103599,"l":103599,"c":103599,"v":800,"usd":0.00772208}
{"ts":1747259820000,"o":103599,"h":103599.1,"l":103599,"c":103599.1,"v":11100,"usd":0.10714386}
{"ts":1747259880000,"o":103599.1,"h":103599,"l":103580.2,"c":103580.2,"v":115000,"usd":1.11006995}
{"ts":1747259940000,"o":103580.2,"h":103599.1,"l":103580.2,"c":103599.1,"v":5200,"usd":0.05020152}
{"ts":1747260000000,"o":103599.1,"h":103599.1,"l":103584.4,"c":103599.1,"v":15600,"usd":0.15058668}
{"ts":1747260060000,"o":103599.1,"h":103599.1,"l":103564.3,"c":103564.3,"v":215000,"usd":2.07581729}
{"ts":1747260120000,"o":103564.3,"h":103558.2,"l":103513.7,"c":103527.6,"v":51600,"usd":0.49836264}
{"ts":1747260180000,"o":103527.6,"h":103599.1,"l":103527.6,"c":103582,"v":73400,"usd":0.70860102}
{"ts":1747260240000,"o":103582,"h":103599,"l":103479.7,"c":103500,"v":137500,"usd":1.32788585}
{"ts":1747260300000,"o":103500,"h":103520,"l":103505.6,"c":103505.7,"v":27700,"usd":0.26761546}
{"ts":1747260360000,"o":103505.7,"h":103505.6,"l":103475,"c":103475,"v":30100,"usd":0.29086018}
{"ts":1747260420000,"o":103475,"h":103476.2,"l":103462.6,"c":103470,"v":227600,"usd":2.19956844}
{"ts":1747260480000,"o":103470,"h":103510.9,"l":103485,"c":103501.3,"v":59300,"usd":0.57296002}
{"ts":1747260540000,"o":103501.3,"h":103491.3,"l":103490,"c":103490,"v":3300,"usd":0.03188722}
{"ts":1747260600000,"o":103490,"h":103486.7,"l":103470,"c":103486.7,"v":28500,"usd":0.2754237}
{"ts":1747260660000,"o":103486.7,"h":103482.1,"l":103458.7,"c":103458.7,"v":142800,"usd":1.37995089}
{"ts":1747260720000,"o":103458.7,"h":103458.7,"l":103458.7,"c":103458.7,"v":0,"usd":0}
{"ts":1747260780000,"o":103458.7,"h":103467.2,"l":103454.5,"c":103466.8,"v":19900,"usd":0.19233794}
{"ts":1747260840000,"o":103466.8,"h":103455.9,"l":103434.8,"c":103435.6,"v":325800,"usd":3.14949536}
{"ts":1747260900000,"o":103435.6,"h":103435.6,"l":103420.1,"c":103420.1,"v":146400,"usd":1.41546155}
{"ts":1747260960000,"o":103420.1,"h":103440.6,"l":103430,"c":103440.6,"v":35500,"usd":0.34320831}
{"ts":1747261020000,"o":103440.6,"h":103442.6,"l":103442.6,"c":103442.6,"v":135700,"usd":1.31183904}
{"ts":1747261080000,"o":103442.6,"h":103442.6,"l":103442.6,"c":103442.6,"v":0,"usd":0}
{"ts":1747261140000,"o":103442.6,"h":103442.6,"l":103442.6,"c":103442.6,"v":0,"usd":0}
{"ts":1747261200000,"o":103442.6,"h":103460,"l":103426.9,"c":103460,"v":41000,"usd":0.39638017}
{"ts":1747261260000,"o":103460,"h":103509.4,"l":103466.3,"c":103508.9,"v":119000,"usd":1.14992993}
{"ts":1747261320000,"o":103508.9,"h":103508.8,"l":103480,"c":103480,"v":41200,"usd":0.39808198}
{"ts":1747261380000,"o":103480,"h":103474.9,"l":103474.9,"c":103474.9,"v":6400,"usd":0.06185088}
{"ts":1747261440000,"o":103474.9,"h":103492.9,"l":103450.1,"c":103450.1,"v":27700,"usd":0.26771409}
{"ts":1747261500000,"o":103450.1,"h":103450,"l":103440.9,"c":103440.9,"v":21900,"usd":0.21169725}
{"ts":1747261560000,"o":103440.9,"h":103449.9,"l":103429.9,"c":103449.9,"v":13700,"usd":0.13244561}
{"ts":1747261620000,"o":103449.9,"h":103457,"l":103457,"c":103457,"v":4800,"usd":0.04639632}
{"ts":1747261680000,"o":103457,"h":103454.3,"l":103454.3,"c":103454.3,"v":2600,"usd":0.02513186}
{"ts":1747261740000,"o":103454.3,"h":103469.9,"l":103458.1,"c":103469.9,"v":36600,"usd":0.35374249}
{"ts":1747261800000,"o":103469.9,"h":103494.6,"l":103470.4,"c":103494.6,"v":42600,"usd":0.41163341}
{"ts":1747261860000,"o":103494.6,"h":103494.6,"l":103453.3,"c":103453.3,"v":36000,"usd":0.34791062}
{"ts":1747261920000,"o":103453.3,"h":103445.7,"l":103430.1,"c":103430.1,"v":187500,"usd":1.81280243}
{"ts":1747261980000,"o":103430.1,"h":103430.1,"l":103430.1,"c":103430.1,"v":0,"usd":0}
{"ts":1747262040000,"o":103430.1,"h":103460,"l":103432.5,"c":103460,"v":25900,"usd":0.25035459}
{"ts":1747262100000,"o":103460,"h":103453.8,"l":103434.9,"c":103434.9,"v":29000,"usd":0.2803332}
{"ts":1747262160000,"o":103434.9,"h":103430.6,"l":103430.6,"c":103430.6,"v":200,"usd":0.00193366}
{"ts":1747262220000,"o":103430.6,"h":103433.1,"l":103426.8,"c":103426.8,"v":98800,"usd":0.95526699}
{"ts":1747262280000,"o":103426.8,"h":103426.8,"l":103423.7,"c":103423.7,"v":52900,"usd":0.51148023}
{"ts":1747262340000,"o":103423.7,"h":103421.2,"l":103413.2,"c":103413.2,"v":207100,"usd":2.00255831}
{"ts":1747262400000,"o":103413.2,"h":103418.8,"l":103402,"c":103410.5,"v":596800,"usd":5.77140981}
{"ts":1747262460000,"o":103410.5,"h":103416.9,"l":103416.9,"c":103416.9,"v":8700,"usd":0.08412552}
{"ts":1747262520000,"o":103416.9,"h":103414.2,"l":103414.1,"c":103414.2,"v":11000,"usd":0.1063689}
{"ts":1747262580000,"o":103414.2,"h":103422.2,"l":103411.9,"c":103411.9,"v":41300,"usd":0.39935659}
{"ts":1747262640000,"o":103411.9,"h":103422.7,"l":103413.8,"c":103422.7,"v":74400,"usd":0.71938608}
{"ts":1747262700000,"o":103422.7,"h":103422.6,"l":103422.6,"c":103422.6,"v":29400,"usd":0.28427154}
{"ts":1747262760000,"o":103422.6,"h":103422.6,"l":103406.6,"c":103406.6,"v":154100,"usd":1.49011579}
{"ts":1747262820000,"o":103406.6,"h":103412,"l":103393.4,"c":103412,"v":155900,"usd":1.50770826}
{"ts":1747262880000,"o":103412,"h":103411.9,"l":103393.4,"c":103405.5,"v":9200,"usd":0.08897073}
{"ts":1747262940000,"o":103405.5,"h":103410.5,"l":103397.5,"c":103410.5,"v":30700,"usd":0.29687526}
{"ts":1747263000000,"o":103410.5,"h":103410.5,"l":103395.9,"c":103401.9,"v":10500,"usd":0.10154442}
{"ts":1747263060000,"o":103401.9,"h":103402.9,"l":103388.6,"c":103388.7,"v":206500,"usd":1.99726094}
{"ts":1747263120000,"o":103388.7,"h":103469.9,"l":103403,"c":103469.8,"v":528800,"usd":5.11247942}
{"ts":1747263180000,"o":103469.8,"h":103469.9,"l":103453.8,"c":103469.9,"v":28800,"usd":0.2783456}
{"ts":1747263240000,"o":103469.9,"h":103466.1,"l":103440,"c":103440,"v":21800,"usd":0.21072252}
{"ts":1747263300000,"o":103440,"h":103434.5,"l":103423,"c":103423,"v":37600,"usd":0.36353241}
{"ts":1747263360000,"o":103423,"h":103442.5,"l":103423,"c":103439.3,"v":60700,"usd":0.58682991}
{"ts":1747263420000,"o":103439.3,"h":103439.3,"l":103439.3,"c":103439.3,"v":0,"usd":0}
{"ts":1747263480000,"o":103439.3,"h":103464.1,"l":103428.1,"c":103464.1,"v":42200,"usd":0.40794261}
{"ts":1747263540000,"o":103464.1,"h":103454,"l":103453.9,"c":103453.9,"v":3300,"usd":0.03189813}
{"ts":1747263600000,"o":103453.9,"h":103453.9,"l":103453.9,"c":103453.9,"v":0,"usd":0}
{"ts":1747263660000,"o":103453.9,"h":103450,"l":103420.1,"c":103420.1,"v":55100,"usd":0.53265457}
{"ts":1747263720000,"o":103420.1,"h":103420,"l":103403.1,"c":103403.1,"v":64500,"usd":0.62372391}
{"ts":1747263780000,"o":103403.1,"h":103403.1,"l":103403.1,"c":103403.1,"v":100,"usd":0.00096709}
{"ts":1747263840000,"o":103403.1,"h":103418.9,"l":103403.1,"c":103418.9,"v":11400,"usd":0.11024512}
{"ts":1747263900000,"o":103418.9,"h":103418.8,"l":103418.8,"c":103418.8,"v":30200,"usd":0.29201588}
{"ts":1747263960000,"o":103418.8,"h":103414.6,"l":103394.8,"c":103414.6,"v":33500,"usd":0.32398252}
{"ts":1747264020000,"o":103414.6,"h":103414.6,"l":103414.6,"c":103414.6,"v":0,"usd":0}
{"ts":1747264080000,"o":103414.6,"h":103426.8,"l":103414.2,"c":103426.8,"v":52900,"usd":0.51151751}
{"ts":1747264140000,"o":103426.8,"h":103435.6,"l":103426.5,"c":103435.6,"v":37600,"usd":0.36351959}
{"ts":1747264200000,"o":103435.6,"h":103444.4,"l":103444.4,"c":103444.4,"v":1000,"usd":0.009667}
{"ts":1747264260000,"o":103444.4,"h":103454.3,"l":103451.8,"c":103454.3,"v":3500,"usd":0.03383203}
{"ts":1747264320000,"o":103454.3,"h":103461.5,"l":103414.8,"c":103414.8,"v":88900,"usd":0.85940445}
{"ts":1747264380000,"o":103414.8,"h":103436.6,"l":103436.5,"c":103436.5,"v":1200,"usd":0.01160136}
{"ts":1747264440000,"o":103436.5,"h":103436.5,"l":103358.5,"c":103378.6,"v":522400,"usd":5.05289453}
{"ts":1747264500000,"o":103378.6,"h":103495.8,"l":103397.8,"c":103495.8,"v":273900,"usd":2.64750008}
{"ts":1747264560000,"o":103495.8,"h":103499.3,"l":103477,"c":103477,"v":16900,"usd":0.16328765}
{"ts":1747264620000,"o":103477,"h":103464,"l":103308.1,"c":103308.1,"v":430200,"usd":4.16097014}
{"ts":1747264680000,"o":103308.1,"h":103416.9,"l":103315.5,"c":103416.9,"v":320800,"usd":3.10372745}
{"ts":1747264740000,"o":103416.9,"h":103449.9,"l":103418.1,"c":103423.3,"v":103500,"usd":1.00057019}
{"ts":1747264800000,"o":103423.3,"h":103479.9,"l":103430,"c":103479.9,"v":151000,"usd":1.45933874}
{"ts":1747264860000,"o":103479.9,"h":103499.1,"l":103480,"c":103499.1,"v":184000,"usd":1.7779939}
{"ts":1747264920000,"o":103499.1,"h":103479.9,"l":103420,"c":103420,"v":83400,"usd":0.80619973}
{"ts":1747264980000,"o":103420,"h":103410.5,"l":103340.4,"c":103397.3,"v":306400,"usd":2.96394529}
{"ts":1747265040000,"o":103397.3,"h":103400,"l":103376.6,"c":103394.5,"v":27700,"usd":0.26791936}
{"ts":1747265100000,"o":103394.5,"h":103402,"l":103388.1,"c":103401.9,"v":157600,"usd":1.52428779}
{"ts":1747265160000,"o":103401.9,"h":103450,"l":103399.8,"c":103447.3,"v":115300,"usd":1.11484376}
{"ts":1747265220000,"o":103447.3,"h":103447.3,"l":103447.3,"c":103447.3,"v":0,"usd":0}
{"ts":1747265280000,"o":103447.3,"h":103458.1,"l":103439.8,"c":103458.1,"v":140100,"usd":1.35420033}
{"ts":1747265340000,"o":103458.1,"h":103491.4,"l":103458.1,"c":103491.4,"v":99200,"usd":0.95866817}
{"ts":1747265400000,"o":103491.4,"h":103497,"l":103491.4,"c":103497,"v":123800,"usd":1.19622739}
{"ts":1747265460000,"o":103497,"h":103536.3,"l":103499.1,"c":103536.3,"v":102900,"usd":0.99406315}
{"ts":1747265520000,"o":103536.3,"h":103536.2,"l":103510,"c":103511,"v":181200,"usd":1.75048584}
{"ts":1747265580000,"o":103511,"h":103518.2,"l":103508.7,"c":103508.7,"v":10400,"usd":0.10047386}
{"ts":1747265640000,"o":103508.7,"h":103536.3,"l":103508.7,"c":103536.3,"v":13400,"usd":0.12944497}
{"ts":1747265700000,"o":103536.3,"h":103539.7,"l":103539.6,"c":103539.7,"v":16200,"usd":0.15646122}
{"ts":1747265760000,"o":103539.7,"h":103539.7,"l":103539.7,"c":103539.7,"v":0,"usd":0}
{"ts":1747265820000,"o":103539.7,"h":103539.7,"l":103524,"c":103524,"v":57800,"usd":0.55823833}
{"ts":1747265880000,"o":103524,"h":103525,"l":103524.9,"c":103525,"v":18000,"usd":0.173871}
{"ts":1747265940000,"o":103525,"h":103524.9,"l":103490.6,"c":103490.6,"v":146600,"usd":1.4162329}
{"ts":1747266000000,"o":103490.6,"h":103492.9,"l":103490.6,"c":103492.9,"v":56500,"usd":0.54593411}
{"ts":1747266060000,"o":103492.9,"h":103520,"l":103495.1,"c":103520,"v":37700,"usd":0.36423211}
{"ts":1747266120000,"o":103520,"h":103539.6,"l":103524.9,"c":103524.9,"v":22300,"usd":0.21537633}
{"ts":1747266180000,"o":103524.9,"h":103520.2,"l":103520.2,"c":103520.2,"v":1000,"usd":0.00966}
{"ts":1747266240000,"o":103520.2,"h":103520.2,"l":103520.2,"c":103520.2,"v":6200,"usd":0.059892}
{"ts":1747266300000,"o":103520.2,"h":103520.1,"l":103484.5,"c":103484.5,"v":30400,"usd":0.2937195}
{"ts":1747266360000,"o":103484.5,"h":103482.9,"l":103482.9,"c":103482.9,"v":54900,"usd":0.53052066}
{"ts":1747266420000,"o":103482.9,"h":103519.7,"l":103503,"c":103519.7,"v":33500,"usd":0.32364919}
{"ts":1747266480000,"o":103519.7,"h":103515.8,"l":103515.8,"c":103515.8,"v":5200,"usd":0.05023408}
{"ts":1747266540000,"o":103515.8,"h":103515.8,"l":103515.8,"c":103515.8,"v":0,"usd":0}
{"ts":1747266600000,"o":103515.8,"h":103523.4,"l":103515.8,"c":103523.4,"v":60200,"usd":0.58155433}
{"ts":1747266660000,"o":103523.4,"h":103535.4,"l":103516.9,"c":103516.9,"v":6000,"usd":0.05796002}
{"ts":1747266720000,"o":103516.9,"h":103507.5,"l":103506.9,"c":103507.5,"v":22800,"usd":0.2202753}
{"ts":1747266780000,"o":103507.5,"h":103500.1,"l":103500.1,"c":103500.1,"v":41000,"usd":0.3961338}
{"ts":1747266840000,"o":103500.1,"h":103501.1,"l":103501.1,"c":103501.1,"v":17000,"usd":0.1642489}
{"ts":1747266900000,"o":103501.1,"h":103523.1,"l":103515.2,"c":103523.1,"v":53200,"usd":0.51391923}
{"ts":1747266960000,"o":103523.1,"h":103561,"l":103539.6,"c":103550.8,"v":234600,"usd":2.26557996}
{"ts":1747267020000,"o":103550.8,"h":103550.8,"l":103509.7,"c":103509.7,"v":481000,"usd":4.64595693}
{"ts":1747267080000,"o":103509.7,"h":103507.3,"l":103470,"c":103470,"v":706400,"usd":6.82578973}
{"ts":1747267140000,"o":103470,"h":103462.1,"l":103462.1,"c":103462.1,"v":1300,"usd":0.01256502}
{"ts":1747267200000,"o":103462.1,"h":103462.1,"l":103462.1,"c":103462.1,"v":0,"usd":0}
{"ts":1747267260000,"o":103462.1,"h":103460,"l":103450.1,"c":103450.1,"v":175100,"usd":1.69251028}
{"ts":1747267320000,"o":103450.1,"h":103460,"l":103450.1,"c":103450.1,"v":1500,"usd":0.01449966}
{"ts":1747267380000,"o":103450.1,"h":103450,"l":103446.5,"c":103446.5,"v":2100,"usd":0.02030022}
{"ts":1747267440000,"o":103446.5,"h":103495.1,"l":103446.6,"c":103495.1,"v":1249800,"usd":12.07908743}
{"ts":1747267500000,"o":103495.1,"h":103495,"l":103463.3,"c":103487.8,"v":126100,"usd":1.21858597}
{"ts":1747267560000,"o":103487.8,"h":103520,"l":103497.5,"c":103519.2,"v":120600,"usd":1.16508841}
{"ts":1747267620000,"o":103519.2,"h":103509,"l":103483.8,"c":103483.8,"v":26700,"usd":0.25797679}
{"ts":1747267680000,"o":103483.8,"h":103483.7,"l":103483.7,"c":103483.7,"v":3000,"usd":0.0289902}
{"ts":1747267740000,"o":103483.7,"h":103480,"l":103465.9,"c":103465.9,"v":66300,"usd":0.6407392}
{"ts":1747267800000,"o":103465.9,"h":103504.9,"l":103463.1,"c":103504.9,"v":53200,"usd":0.51412826}
{"ts":1747267860000,"o":103504.9,"h":103533.2,"l":103505,"c":103533.2,"v":137000,"usd":1.32341325}
{"ts":1747267920000,"o":103533.2,"h":103584.6,"l":103540,"c":103584.3,"v":402600,"usd":3.88736018}
{"ts":1747267980000,"o":103584.3,"h":103643.1,"l":103584.6,"c":103628.1,"v":1473800,"usd":14.22380433}
{"ts":1747268040000,"o":103628.1,"h":103641.6,"l":103610.1,"c":103636,"v":257000,"usd":2.48000608}
{"ts":1747268100000,"o":103636,"h":103644.7,"l":103636,"c":103644.7,"v":179000,"usd":1.72708607}
{"ts":1747268160000,"o":103644.7,"h":103707.4,"l":103647,"c":103707.3,"v":974700,"usd":9.4000249}
{"ts":1747268220000,"o":103707.3,"h":103742.6,"l":103699.8,"c":103719.6,"v":980400,"usd":9.45305048}
{"ts":1747268280000,"o":103719.6,"h":103719.8,"l":103697.8,"c":103719.8,"v":164100,"usd":1.58228142}
{"ts":1747268340000,"o":103719.8,"h":103763.5,"l":103718.1,"c":103763.5,"v":87600,"usd":0.84433079}
{"ts":1747268400000,"o":103763.5,"h":103766.1,"l":103751.4,"c":103751.4,"v":85300,"usd":0.82204996}
{"ts":1747268460000,"o":103751.4,"h":103789.8,"l":103740.9,"c":103750.5,"v":385700,"usd":3.71744314}
{"ts":1747268520000,"o":103750.5,"h":103744.9,"l":103707,"c":103707,"v":86900,"usd":0.83789231}
{"ts":1747268580000,"o":103707,"h":103700,"l":103659.1,"c":103688.8,"v":154500,"usd":1.49029723}
{"ts":1747268640000,"o":103688.8,"h":103695.7,"l":103674.5,"c":103695,"v":90800,"usd":0.87573953}
{"ts":1747268700000,"o":103695,"h":103716.7,"l":103686.9,"c":103709.9,"v":55200,"usd":0.53229238}
{"ts":1747268760000,"o":103709.9,"h":103700,"l":103690.1,"c":103690.1,"v":69900,"usd":0.67408963}
{"ts":1747268820000,"o":103690.1,"h":103690,"l":103661,"c":103661,"v":175200,"usd":1.68995302}
{"ts":1747268880000,"o":103661,"h":103724,"l":103674.2,"c":103723.5,"v":221700,"usd":2.13825255}
{"ts":1747268940000,"o":103723.5,"h":103719,"l":103702,"c":103702,"v":2000,"usd":0.01928338}
{"ts":1747269000000,"o":103702,"h":103710,"l":103702.1,"c":103709.9,"v":15600,"usd":0.15043031}
{"ts":1747269060000,"o":103709.9,"h":103724.9,"l":103702.9,"c":103724.9,"v":29100,"usd":0.28055764}
{"ts":1747269120000,"o":103724.9,"h":103764.2,"l":103728.5,"c":103762.8,"v":68200,"usd":0.65735902}
{"ts":1747269180000,"o":103762.8,"h":103750,"l":103705.1,"c":103718.5,"v":82800,"usd":0.7983072}
{"ts":1747269240000,"o":103718.5,"h":103731.9,"l":103716.4,"c":103724.9,"v":198900,"usd":1.91764378}
{"ts":1747269300000,"o":103724.9,"h":103716.4,"l":103680.4,"c":103689.9,"v":188500,"usd":1.81759667}
{"ts":1747269360000,"o":103689.9,"h":103680,"l":103654.9,"c":103654.9,"v":28400,"usd":0.27395322}
{"ts":1747269420000,"o":103654.9,"h":103654.9,"l":103630.3,"c":103648.4,"v":49400,"usd":0.47664889}
{"ts":1747269480000,"o":103648.4,"h":103673.7,"l":103652.7,"c":103673.7,"v":64100,"usd":0.6183281}
{"ts":1747269540000,"o":103673.7,"h":103730,"l":103673.7,"c":103730,"v":140000,"usd":1.3499721}
{"ts":1747269600000,"o":103730,"h":103755.4,"l":103740,"c":103755.4,"v":21700,"usd":0.20915679}
{"ts":1747269660000,"o":103755.4,"h":103755.5,"l":103740,"c":103740,"v":186100,"usd":1.79376173}
{"ts":1747269720000,"o":103740,"h":103748.7,"l":103736.4,"c":103748.7,"v":35600,"usd":0.3431518}
{"ts":1747269780000,"o":103748.7,"h":103748.7,"l":103742.2,"c":103748.6,"v":161900,"usd":1.56051237}
{"ts":1747269840000,"o":103748.6,"h":103789.6,"l":103748.7,"c":103789.6,"v":104700,"usd":1.00888115}
{"ts":1747269900000,"o":103789.6,"h":103802.8,"l":103789.6,"c":103802.8,"v":84300,"usd":0.81215668}
{"ts":1747269960000,"o":103802.8,"h":103819.1,"l":103790.1,"c":103790.2,"v":180900,"usd":1.74255007}
{"ts":1747270020000,"o":103790.2,"h":103824.9,"l":103797.2,"c":103805.6,"v":96400,"usd":0.92857698}
{"ts":1747270080000,"o":103805.6,"h":103805.5,"l":103782.3,"c":103782.3,"v":160700,"usd":1.54816913}
{"ts":1747270140000,"o":103782.3,"h":103791.1,"l":103761.1,"c":103791.1,"v":79900,"usd":0.769938}
{"ts":1747270200000,"o":103791.1,"h":103790.3,"l":103726.4,"c":103743,"v":300700,"usd":2.89824458}
{"ts":1747270260000,"o":103743,"h":103794.4,"l":103760,"c":103789.2,"v":26600,"usd":0.25635069}
{"ts":1747270320000,"o":103789.2,"h":103795.5,"l":103760.2,"c":103783.9,"v":105000,"usd":1.01172122}
{"ts":1747270380000,"o":103783.9,"h":103778.6,"l":103760.1,"c":103760.1,"v":15700,"usd":0.15130387}
{"ts":1747270440000,"o":103760.1,"h":103779,"l":103760.1,"c":103763,"v":15800,"usd":0.15226459}
{"ts":1747270500000,"o":103763,"h":103773.9,"l":103773.9,"c":103773.9,"v":26300,"usd":0.25343469}
{"ts":1747270560000,"o":103773.9,"h":103762.2,"l":103732.5,"c":103732.5,"v":255100,"usd":2.45905295}
{"ts":1747270620000,"o":103732.5,"h":103720,"l":103720,"c":103720,"v":5000,"usd":0.0482065}
{"ts":1747270680000,"o":103720,"h":103747.9,"l":103717.1,"c":103717.1,"v":165200,"usd":1.59274348}
{"ts":1747270740000,"o":103717.1,"h":103740.8,"l":103710.1,"c":103730.2,"v":31500,"usd":0.30368955}
{"ts":1747270800000,"o":103730.2,"h":103754.9,"l":103747.9,"c":103754.9,"v":30100,"usd":0.29012335}
{"ts":1747270860000,"o":103754.9,"h":103750.7,"l":103710.7,"c":103724.9,"v":86900,"usd":0.83771611}
{"ts":1747270920000,"o":103724.9,"h":103759.1,"l":103729,"c":103753.6,"v":132900,"usd":1.28102628}
{"ts":1747270980000,"o":103753.6,"h":103743.8,"l":103675.9,"c":103675.9,"v":121000,"usd":1.16688049}
{"ts":1747271040000,"o":103675.9,"h":103724.2,"l":103676,"c":103710.7,"v":89100,"usd":0.85921767}
{"ts":1747271100000,"o":103710.7,"h":103704.2,"l":103695.4,"c":103700,"v":22200,"usd":0.21408744}
{"ts":1747271160000,"o":103700,"h":103703.4,"l":103668.5,"c":103668.5,"v":81700,"usd":0.78801059}
{"ts":1747271220000,"o":103668.5,"h":103668.4,"l":103620.4,"c":103620.4,"v":162100,"usd":1.56415693}
{"ts":1747271280000,"o":103620.4,"h":103620,"l":103600,"c":103620,"v":180400,"usd":1.74106361}
{"ts":1747271340000,"o":103620,"h":103634.3,"l":103630,"c":103630.1,"v":10800,"usd":0.10421647}
{"ts":1747271400000,"o":103630.1,"h":103623,"l":103600.2,"c":103600.2,"v":118000,"usd":1.13878584}
{"ts":1747271460000,"o":103600.2,"h":103602.2,"l":103564.5,"c":103564.5,"v":103400,"usd":0.9981829}
{"ts":1747271520000,"o":103564.5,"h":103561.3,"l":103535.8,"c":103535.9,"v":63500,"usd":0.61325844}
{"ts":1747271580000,"o":103535.9,"h":103551.8,"l":103535.9,"c":103551.8,"v":49900,"usd":0.48194347}
{"ts":1747271640000,"o":103551.8,"h":103551.7,"l":103540.1,"c":103540.1,"v":136600,"usd":1.31929173}
{"ts":1747271700000,"o":103540.1,"h":103566.8,"l":103540,"c":103540,"v":109800,"usd":1.06044388}
{"ts":1747271760000,"o":103540,"h":103540,"l":103530.3,"c":103530.3,"v":200800,"usd":1.9394264}
{"ts":1747271820000,"o":103530.3,"h":103589.6,"l":103538.7,"c":103589.6,"v":245200,"usd":2.36761988}
{"ts":1747271880000,"o":103589.6,"h":103601.8,"l":103590,"c":103595.3,"v":17600,"usd":0.16988835}
{"ts":1747271940000,"o":103595.3,"h":103631.1,"l":103591.4,"c":103620.4,"v":52700,"usd":0.50862442}
{"ts":1747272000000,"o":103620.4,"h":103614.9,"l":103614.9,"c":103614.9,"v":104100,"usd":1.00467951}
{"ts":1747272060000,"o":103614.9,"h":103600,"l":103486.3,"c":103490.9,"v":737500,"usd":7.12273333}
{"ts":1747272120000,"o":103490.9,"h":103506.4,"l":103466.9,"c":103466.9,"v":255000,"usd":2.46416211}
{"ts":1747272180000,"o":103466.9,"h":103485.5,"l":103452,"c":103452,"v":87600,"usd":0.84666484}
{"ts":1747272240000,"o":103452,"h":103452,"l":103435.8,"c":103435.8,"v":306700,"usd":2.96481816}
{"ts":1747272300000,"o":103435.8,"h":103452.1,"l":103435.8,"c":103452,"v":116100,"usd":1.12235661}
{"ts":1747272360000,"o":103452,"h":103453,"l":103446.8,"c":103446.8,"v":87900,"usd":0.84967305}
{"ts":1747272420000,"o":103446.8,"h":103441.6,"l":103439.4,"c":103439.4,"v":31900,"usd":0.30838787}
{"ts":1747272480000,"o":103439.4,"h":103440,"l":103407.9,"c":103440,"v":376300,"usd":3.63835683}
{"ts":1747272540000,"o":103440,"h":103442.6,"l":103420,"c":103420,"v":21100,"usd":0.20398358}
{"ts":1747272600000,"o":103420,"h":103444.5,"l":103414.8,"c":103430.7,"v":118700,"usd":1.14753182}
{"ts":1747272660000,"o":103430.7,"h":103459.9,"l":103429.6,"c":103435.7,"v":403500,"usd":3.90075178}
{"ts":1747272720000,"o":103435.7,"h":103420.5,"l":103350.2,"c":103405.4,"v":784600,"usd":7.5901252}
{"ts":1747272780000,"o":103405.4,"h":103450.9,"l":103361.3,"c":103414.1,"v":147700,"usd":1.4283694}
{"ts":1747272840000,"o":103414.1,"h":103445.7,"l":103414.1,"c":103432.8,"v":123900,"usd":1.19800222}
{"ts":1747272900000,"o":103432.8,"h":103420,"l":103371.5,"c":103371.5,"v":129600,"usd":1.25348433}
{"ts":1747272960000,"o":103371.5,"h":103386.9,"l":103361.1,"c":103386,"v":180600,"usd":1.747072}
{"ts":1747273020000,"o":103386,"h":103371.5,"l":103313.8,"c":103313.8,"v":352900,"usd":3.41488818}
{"ts":1747273080000,"o":103313.8,"h":103313.7,"l":103304.5,"c":103304.5,"v":31900,"usd":0.30878008}
{"ts":1747273140000,"o":103304.5,"h":103304.5,"l":103180,"c":103227.9,"v":916500,"usd":8.87847123}
{"ts":1747273200000,"o":103227.9,"h":103259.9,"l":103212.1,"c":103259.9,"v":78300,"usd":0.75853026}
{"ts":1747273260000,"o":103259.9,"h":103318.5,"l":103229.1,"c":103318.5,"v":39700,"usd":0.38442078}
{"ts":1747273320000,"o":103318.5,"h":103302.5,"l":103284.7,"c":103289.6,"v":19700,"usd":0.19072596}
{"ts":1747273380000,"o":103289.6,"h":103282.5,"l":103171.6,"c":103171.7,"v":115200,"usd":1.11605019}
{"ts":1747273440000,"o":103171.7,"h":103219.9,"l":103141.8,"c":103208.9,"v":328800,"usd":3.18707635}
{"ts":1747273500000,"o":103208.9,"h":103240,"l":103184.2,"c":103230,"v":106800,"usd":1.03488093}
{"ts":1747273560000,"o":103230,"h":103274.7,"l":103190.6,"c":103190.6,"v":58500,"usd":0.56663419}
{"ts":1747273620000,"o":103190.6,"h":103192.5,"l":103075.6,"c":103104.5,"v":795600,"usd":7.71378585}
{"ts":1747273680000,"o":103104.5,"h":103150.3,"l":103104.5,"c":103120.2,"v":51500,"usd":0.49939084}
{"ts":1747273740000,"o":103120.2,"h":103121.9,"l":103048.4,"c":103107.2,"v":198700,"usd":1.9274768}
{"ts":1747273800000,"o":103107.2,"h":103140,"l":103108.8,"c":103140,"v":30000,"usd":0.29089931}
{"ts":1747273860000,"o":103140,"h":103140,"l":103090,"c":103090,"v":11500,"usd":0.1115199}
{"ts":1747273920000,"o":103090,"h":103113,"l":103080.1,"c":103080.1,"v":320000,"usd":3.10421891}
{"ts":1747273980000,"o":103080.1,"h":103104.5,"l":103070,"c":103070,"v":64900,"usd":0.62960007}
{"ts":1747274040000,"o":103070,"h":103068.5,"l":102987.4,"c":103025.4,"v":302900,"usd":2.94008675}
{"ts":1747274100000,"o":103025.4,"h":103057,"l":102973.1,"c":103027.9,"v":117500,"usd":1.14075035}
{"ts":1747274160000,"o":103027.9,"h":103027.1,"l":102986.4,"c":102998.9,"v":14300,"usd":0.13883044}
{"ts":1747274220000,"o":102998.9,"h":102985.6,"l":102930.2,"c":102945.4,"v":208200,"usd":2.02235862}
{"ts":1747274280000,"o":102945.4,"h":103001.5,"l":102972.8,"c":103000,"v":49900,"usd":0.48455838}
{"ts":1747274340000,"o":103000,"h":103027.9,"l":103013.7,"c":103027.9,"v":167900,"usd":1.62984958}
{"ts":1747274400000,"o":103027.9,"h":103014.3,"l":102976.1,"c":102999.9,"v":145100,"usd":1.40860232}
{"ts":1747274460000,"o":102999.9,"h":102990,"l":102930.4,"c":102990,"v":827700,"usd":8.03830371}
{"ts":1747274520000,"o":102990,"h":103081,"l":102930.4,"c":103065.7,"v":262000,"usd":2.54309906}
{"ts":1747274580000,"o":103065.7,"h":103090,"l":103021.6,"c":103021.6,"v":187100,"usd":1.81551422}
{"ts":1747274640000,"o":103021.6,"h":103139.9,"l":103028,"c":103128,"v":134000,"usd":1.29991614}
{"ts":1747274700000,"o":103128,"h":103140,"l":103111.9,"c":103140,"v":79300,"usd":0.76890016}
{"ts":1747274760000,"o":103140,"h":103149.1,"l":103055.1,"c":103067.2,"v":163300,"usd":1.58407631}
{"ts":1747274820000,"o":103067.2,"h":103100,"l":103067.4,"c":103100,"v":42300,"usd":0.41037019}
{"ts":1747274880000,"o":103100,"h":103128.7,"l":103100,"c":103110,"v":73700,"usd":0.7147321}
{"ts":1747274940000,"o":103110,"h":103144.1,"l":103110.1,"c":103144.1,"v":146900,"usd":1.42443193}
{"ts":1747275000000,"o":103144.1,"h":103150.2,"l":103144.1,"c":103150.2,"v":28400,"usd":0.27533678}
{"ts":1747275060000,"o":103150.2,"h":103160.5,"l":103147.7,"c":103160.5,"v":57400,"usd":0.55644068}
{"ts":1747275120000,"o":103160.5,"h":103161.1,"l":103103.4,"c":103139.1,"v":486700,"usd":4.71890304}
{"ts":1747275180000,"o":103139.1,"h":103123.6,"l":103055.8,"c":103057.6,"v":127800,"usd":1.2396768}
{"ts":1747275240000,"o":103057.6,"h":103076.1,"l":103023.2,"c":103076.1,"v":145800,"usd":1.41493206}
{"ts":1747275300000,"o":103076.1,"h":103070.3,"l":103012,"c":103012,"v":95500,"usd":0.92690726}
{"ts":1747275360000,"o":103012,"h":103010,"l":102923.7,"c":102923.7,"v":511100,"usd":4.96447598}
{"ts":1747275420000,"o":102923.7,"h":102938.9,"l":102914.3,"c":102938.9,"v":105800,"usd":1.0279086}
{"ts":1747275480000,"o":102938.9,"h":102956.6,"l":102920.1,"c":102956.6,"v":28300,"usd":0.27494171}
{"ts":1747275540000,"o":102956.6,"h":102969.9,"l":102954.5,"c":102954.5,"v":208600,"usd":2.02597635}
{"ts":1747275600000,"o":102954.5,"h":102965.3,"l":102940.1,"c":102960.9,"v":36700,"usd":0.35647343}
{"ts":1747275660000,"o":102960.9,"h":102962,"l":102961.8,"c":102962,"v":130000,"usd":1.262599}
{"ts":1747275720000,"o":102962,"h":103004.8,"l":102969.8,"c":103004.8,"v":155900,"usd":1.51389777}
{"ts":1747275780000,"o":103004.8,"h":103079.5,"l":103004.8,"c":103079.5,"v":138200,"usd":1.34108338}
{"ts":1747275840000,"o":103079.5,"h":103115.3,"l":103079.4,"c":103115.2,"v":68300,"usd":0.66250183}
{"ts":1747275900000,"o":103115.2,"h":103108.6,"l":103051.5,"c":103051.5,"v":161200,"usd":1.56375232}
{"ts":1747275960000,"o":103051.5,"h":103050,"l":102979,"c":102979,"v":69400,"usd":0.67370106}
{"ts":1747276020000,"o":102979,"h":102971.8,"l":102956.4,"c":102960.1,"v":42600,"usd":0.41373257}
{"ts":1747276080000,"o":102960.1,"h":102979.9,"l":102920.1,"c":102920.1,"v":333000,"usd":3.23454566}
{"ts":1747276140000,"o":102920.1,"h":102944.8,"l":102910,"c":102944.8,"v":262700,"usd":2.55244761}
{"ts":1747276200000,"o":102944.8,"h":102970,"l":102955,"c":102970,"v":32400,"usd":0.31468473}
{"ts":1747276260000,"o":102970,"h":102995.1,"l":102969.9,"c":102994.1,"v":346200,"usd":3.36182277}
{"ts":1747276320000,"o":102994.1,"h":102973.7,"l":102909.9,"c":102909.9,"v":503300,"usd":4.89030852}
{"ts":1747276380000,"o":102909.9,"h":102945.8,"l":102918.7,"c":102945.8,"v":42800,"usd":0.41575341}
{"ts":1747276440000,"o":102945.8,"h":102945.8,"l":102935.7,"c":102935.7,"v":9600,"usd":0.09325447}
{"ts":1747276500000,"o":102935.7,"h":102955.9,"l":102947.6,"c":102955.9,"v":658700,"usd":6.39827827}
{"ts":1747276560000,"o":102955.9,"h":102945,"l":102931.5,"c":102945,"v":107600,"usd":1.04521981}
{"ts":1747276620000,"o":102945,"h":102955.9,"l":102896.5,"c":102896.5,"v":172800,"usd":1.67873615}
{"ts":1747276680000,"o":102896.5,"h":102895.9,"l":102862.3,"c":102862.5,"v":476800,"usd":4.6347448}
{"ts":1747276740000,"o":102862.5,"h":102899.7,"l":102874.1,"c":102885.7,"v":246600,"usd":2.39699616}
{"ts":1747276800000,"o":102885.7,"h":102975.9,"l":102889.2,"c":102975.9,"v":418200,"usd":4.06218274}
{"ts":1747276860000,"o":102975.9,"h":103006.1,"l":102975.7,"c":102975.7,"v":74700,"usd":0.72532768}
{"ts":1747276920000,"o":102975.7,"h":102961.8,"l":102920.1,"c":102931.6,"v":226100,"usd":2.19636644}
{"ts":1747276980000,"o":102931.6,"h":102951.5,"l":102870,"c":102886,"v":439800,"usd":4.27341116}
{"ts":1747277040000,"o":102886,"h":102919.9,"l":102895.5,"c":102919.4,"v":117700,"usd":1.14363161}
{"ts":1747277100000,"o":102919.4,"h":102919.4,"l":102919.3,"c":102919.3,"v":1900,"usd":0.01846109}
{"ts":1747277160000,"o":102919.3,"h":102942.1,"l":102900.7,"c":102942.1,"v":233000,"usd":2.26404801}
{"ts":1747277220000,"o":102942.1,"h":102959.9,"l":102932.9,"c":102937.9,"v":123000,"usd":1.19489358}
{"ts":1747277280000,"o":102937.9,"h":102964.4,"l":102925.1,"c":102925.1,"v":76200,"usd":0.74008683}
{"ts":1747277340000,"o":102925.1,"h":103021.5,"l":102937.8,"c":103016.8,"v":76400,"usd":0.74185323}
{"ts":1747277400000,"o":103016.8,"h":103108.9,"l":103021.8,"c":103108.9,"v":76600,"usd":0.74304329}
{"ts":1747277460000,"o":103108.9,"h":103109,"l":103094.1,"c":103094.1,"v":303300,"usd":2.94169575}
{"ts":1747277520000,"o":103094.1,"h":103092.8,"l":103092.8,"c":103092.8,"v":5600,"usd":0.05432}
{"ts":1747277580000,"o":103092.8,"h":103094.3,"l":103060.4,"c":103071.6,"v":163000,"usd":1.5811685}
{"ts":1747277640000,"o":103071.6,"h":103070.3,"l":103040,"c":103040,"v":52000,"usd":0.50457915}
{"ts":1747277700000,"o":103040,"h":103035.9,"l":103003.7,"c":103003.7,"v":104600,"usd":1.01519834}
{"ts":1747277760000,"o":103003.7,"h":103037.7,"l":103007.8,"c":103018.3,"v":185600,"usd":1.80169029}
{"ts":1747277820000,"o":103018.3,"h":103059.9,"l":103024.8,"c":103059.9,"v":59900,"usd":0.58134604}
{"ts":1747277880000,"o":103059.9,"h":103059.9,"l":103037.3,"c":103053,"v":24900,"usd":0.24160914}
{"ts":1747277940000,"o":103053,"h":103056.4,"l":103003.8,"c":103003.8,"v":275900,"usd":2.67789547}
{"ts":1747278000000,"o":103003.8,"h":103003.9,"l":103003.8,"c":103003.9,"v":2600,"usd":0.02524184}
{"ts":1747278060000,"o":103003.9,"h":103005,"l":102992.9,"c":103000.6,"v":726400,"usd":7.05216472}
{"ts":1747278120000,"o":103000.6,"h":103053.8,"l":102990,"c":103053.8,"v":1829800,"usd":17.76268857}
{"ts":1747278180000,"o":103053.8,"h":103097,"l":103053.8,"c":103070,"v":119500,"usd":1.15923293}
{"ts":1747278240000,"o":103070,"h":103077.4,"l":103038.5,"c":103038.5,"v":82000,"usd":0.79573773}
{"ts":1747278300000,"o":103038.5,"h":103020,"l":102946,"c":102982.6,"v":288900,"usd":2.80553789}
{"ts":1747278360000,"o":102982.6,"h":102975.9,"l":102930.3,"c":102949.3,"v":29100,"usd":0.28267224}
{"ts":1747278420000,"o":102949.3,"h":102939.9,"l":102900,"c":102900.8,"v":106300,"usd":1.03293025}
{"ts":1747278480000,"o":102900.8,"h":102919.9,"l":102882.8,"c":102901.9,"v":61600,"usd":0.59867799}
{"ts":1747278540000,"o":102901.9,"h":102901.8,"l":102866.9,"c":102876.7,"v":131700,"usd":1.28014077}
{"ts":1747278600000,"o":102876.7,"h":102883.5,"l":102862.2,"c":102883.5,"v":192200,"usd":1.86833371}
{"ts":1747278660000,"o":102883.5,"h":102883.5,"l":102859.4,"c":102869.6,"v":153000,"usd":1.48721513}
{"ts":1747278720000,"o":102869.6,"h":102893.4,"l":102844.3,"c":102844.3,"v":203700,"usd":1.98031295}
{"ts":1747278780000,"o":102844.3,"h":102885,"l":102819.9,"c":102885,"v":378600,"usd":3.6812853}
{"ts":1747278840000,"o":102885,"h":102912.5,"l":102899.5,"c":102912.3,"v":88700,"usd":0.86197214}
{"ts":1747278900000,"o":102912.3,"h":102926.4,"l":102830,"c":102830,"v":137300,"usd":1.33436461}
{"ts":1747278960000,"o":102830,"h":102823.5,"l":102813.8,"c":102813.8,"v":45700,"usd":0.44449045}
{"ts":1747279020000,"o":102813.8,"h":102888.7,"l":102838.1,"c":102858.3,"v":644900,"usd":6.2695711}
{"ts":1747279080000,"o":102858.3,"h":102888.7,"l":102816.1,"c":102888.7,"v":64500,"usd":0.62711306}
{"ts":1747279140000,"o":102888.7,"h":102840,"l":102790.4,"c":102820,"v":148500,"usd":1.44437796}
{"ts":1747279200000,"o":102820,"h":102843.7,"l":102803.6,"c":102837.6,"v":177400,"usd":1.72527438}
{"ts":1747279260000,"o":102837.6,"h":102821.7,"l":102800.3,"c":102813,"v":75000,"usd":0.72947936}
{"ts":1747279320000,"o":102813,"h":102814.9,"l":102750.6,"c":102808.1,"v":1030500,"usd":10.02612326}
{"ts":1747279380000,"o":102808.1,"h":102944.9,"l":102808.1,"c":102944.9,"v":291100,"usd":2.82944377}
{"ts":1747279440000,"o":102944.9,"h":102949.6,"l":102900,"c":102902.8,"v":147800,"usd":1.43606696}
{"ts":1747279500000,"o":102902.8,"h":102946.5,"l":102897.3,"c":102946.5,"v":112400,"usd":1.09193109}
{"ts":1747279560000,"o":102946.5,"h":102949.6,"l":102927.3,"c":102927.3,"v":119400,"usd":1.15998909}
{"ts":1747279620000,"o":102927.3,"h":102946.2,"l":102910.9,"c":102925,"v":173400,"usd":1.68470369}
{"ts":1747279680000,"o":102925,"h":102935.1,"l":102910,"c":102910,"v":53900,"usd":0.5236981}
{"ts":1747279740000,"o":102910,"h":102915.5,"l":102890,"c":102890,"v":19800,"usd":0.19242187}
{"ts":1747279800000,"o":102890,"h":102888,"l":102884.7,"c":102888,"v":66100,"usd":0.64245004}
{"ts":1747279860000,"o":102888,"h":102898.7,"l":102870,"c":102870,"v":230900,"usd":2.24432057}
{"ts":1747279920000,"o":102870,"h":102913,"l":102850.1,"c":102912.9,"v":69900,"usd":0.6793598}
{"ts":1747279980000,"o":102912.9,"h":102890.6,"l":102847.5,"c":102847.5,"v":28600,"usd":0.27803265}
{"ts":1747280040000,"o":102847.5,"h":102850,"l":102809.7,"c":102850,"v":71800,"usd":0.69829181}
{"ts":1747280100000,"o":102850,"h":102870.3,"l":102823.2,"c":102828,"v":323400,"usd":3.14438347}
{"ts":1747280160000,"o":102828,"h":102838,"l":102820,"c":102820,"v":25300,"usd":0.24603499}
{"ts":1747280220000,"o":102820,"h":102815.4,"l":102800.1,"c":102815.4,"v":15100,"usd":0.14687339}
{"ts":1747280280000,"o":102815.4,"h":102854.1,"l":102808.9,"c":102849.2,"v":187600,"usd":1.82438203}
{"ts":1747280340000,"o":102849.2,"h":102882,"l":102854.6,"c":102854.8,"v":61400,"usd":0.59689624}
{"ts":1747280400000,"o":102854.8,"h":102872.2,"l":102850,"c":102850,"v":68900,"usd":0.66984226}
{"ts":1747280460000,"o":102850,"h":102855.3,"l":102820,"c":102820,"v":275700,"usd":2.68099796}
{"ts":1747280520000,"o":102820,"h":102819.8,"l":102794.4,"c":102803.3,"v":28700,"usd":0.27915772}
{"ts":1747280580000,"o":102803.3,"h":102820.5,"l":102797.1,"c":102820.5,"v":30300,"usd":0.2947121}
{"ts":1747280640000,"o":102820.5,"h":102830,"l":102810.1,"c":102830,"v":19900,"usd":0.19353078}
{"ts":1747280700000,"o":102830,"h":102829.9,"l":102810,"c":102810,"v":26100,"usd":0.2538323}
{"ts":1747280760000,"o":102810,"h":102808.5,"l":102759.9,"c":102759.9,"v":192500,"usd":1.87257627}
{"ts":1747280820000,"o":102759.9,"h":102766.9,"l":102730.5,"c":102737.6,"v":147200,"usd":1.43265959}
{"ts":1747280880000,"o":102737.6,"h":102758.2,"l":102730.2,"c":102758.2,"v":56700,"usd":0.55187786}
{"ts":1747280940000,"o":102758.2,"h":102780,"l":102733.3,"c":102780,"v":193200,"usd":1.8803181}
{"ts":1747281000000,"o":102780,"h":102817.3,"l":102794.3,"c":102817.3,"v":229900,"usd":2.23614254}
{"ts":1747281060000,"o":102817.3,"h":102817.2,"l":102799.3,"c":102799.3,"v":41300,"usd":0.40168482}
{"ts":1747281120000,"o":102799.3,"h":102858.6,"l":102817.3,"c":102852.7,"v":304000,"usd":2.956121}
{"ts":1747281180000,"o":102852.7,"h":102858.6,"l":102835,"c":102835,"v":105300,"usd":1.02382379}
{"ts":1747281240000,"o":102835,"h":102828.5,"l":102748,"c":102748,"v":112300,"usd":1.09255218}
{"ts":1747281300000,"o":102748,"h":102764.7,"l":102734.4,"c":102740.1,"v":19800,"usd":0.19271584}
{"ts":1747281360000,"o":102740.1,"h":102740,"l":102740,"c":102740,"v":7300,"usd":0.07105309}
{"ts":1747281420000,"o":102740,"h":102750.8,"l":102730.4,"c":102734.6,"v":520000,"usd":5.061703}
{"ts":1747281480000,"o":102734.6,"h":102730.1,"l":102685.4,"c":102704.2,"v":205100,"usd":1.99676888}
{"ts":1747281540000,"o":102704.2,"h":102734.3,"l":102710,"c":102734.3,"v":52600,"usd":0.51202939}
{"ts":1747281600000,"o":102734.3,"h":102734.3,"l":102720,"c":102720,"v":21500,"usd":0.20929072}
{"ts":1747281660000,"o":102720,"h":102735.8,"l":102685.3,"c":102685.4,"v":126700,"usd":1.23378045}
{"ts":1747281720000,"o":102685.4,"h":102767.3,"l":102685.3,"c":102751.6,"v":279100,"usd":2.71658694}
{"ts":1747281780000,"o":102751.6,"h":102778.4,"l":102707.4,"c":102777.6,"v":175000,"usd":1.7031081}
{"ts":1747281840000,"o":102777.6,"h":102765,"l":102730.7,"c":102740.1,"v":62700,"usd":0.61022589}
{"ts":1747281900000,"o":102740.1,"h":102806.9,"l":102747.5,"c":102748.4,"v":221300,"usd":2.15304987}
{"ts":1747281960000,"o":102748.4,"h":102741.1,"l":102670.1,"c":102733.2,"v":335600,"usd":3.26747591}
{"ts":1747282020000,"o":102733.2,"h":102820,"l":102740,"c":102816,"v":573700,"usd":5.58139676}
{"ts":1747282080000,"o":102816,"h":102808.7,"l":102777.2,"c":102777.2,"v":103000,"usd":1.00194744}
{"ts":1747282140000,"o":102777.2,"h":102770.7,"l":102672.8,"c":102679,"v":114200,"usd":1.11183811}
{"ts":1747282200000,"o":102679,"h":102711.9,"l":102698.4,"c":102711.9,"v":26200,"usd":0.25509057}
{"ts":1747282260000,"o":102711.9,"h":102746.3,"l":102717.9,"c":102731,"v":140300,"usd":1.36572528}
{"ts":1747282320000,"o":102731,"h":102865.5,"l":102733.7,"c":102865.5,"v":140000,"usd":1.36177526}
{"ts":1747282380000,"o":102865.5,"h":102867.1,"l":102844.6,"c":102844.6,"v":214600,"usd":2.08650796}
{"ts":1747282440000,"o":102844.6,"h":102840,"l":102760,"c":102760,"v":92400,"usd":0.89884198}
{"ts":1747282500000,"o":102760,"h":102757.5,"l":102709.6,"c":102709.6,"v":187900,"usd":1.82915908}
{"ts":1747282560000,"o":102709.6,"h":102757.4,"l":102710,"c":102757.4,"v":198100,"usd":1.92837388}
{"ts":1747282620000,"o":102757.4,"h":102765.1,"l":102750.9,"c":102755.1,"v":20000,"usd":0.19462821}
{"ts":1747282680000,"o":102755.1,"h":102796.3,"l":102775.3,"c":102786.4,"v":104900,"usd":1.02056476}
{"ts":1747282740000,"o":102786.4,"h":102806.8,"l":102798.1,"c":102806.8,"v":122900,"usd":1.19545838}
{"ts":1747282800000,"o":102806.8,"h":102846.1,"l":102806.7,"c":102806.7,"v":162600,"usd":1.58149589}
{"ts":1747282860000,"o":102806.7,"h":102812.5,"l":102744.4,"c":102773.6,"v":307000,"usd":2.98672573}
{"ts":1747282920000,"o":102773.6,"h":102847,"l":102773.6,"c":102839.9,"v":146000,"usd":1.41985301}
{"ts":1747282980000,"o":102839.9,"h":102848.1,"l":102821.5,"c":102848.1,"v":113400,"usd":1.10282725}
{"ts":1747283040000,"o":102848.1,"h":102847.8,"l":102809.5,"c":102847.8,"v":185000,"usd":1.7991982}
{"ts":1747283100000,"o":102847.8,"h":102840.4,"l":102833,"c":102840.4,"v":19400,"usd":0.18864851}
{"ts":1747283160000,"o":102840.4,"h":102828,"l":102816.4,"c":102816.5,"v":38000,"usd":0.3695739}
{"ts":1747283220000,"o":102816.5,"h":102864.9,"l":102830,"c":102864.9,"v":54600,"usd":0.53089109}
{"ts":1747283280000,"o":102864.9,"h":102885,"l":102850,"c":102850,"v":269800,"usd":2.62276099}
{"ts":1747283340000,"o":102850,"h":102845,"l":102833.2,"c":102833.2,"v":13600,"usd":0.13224228}
{"ts":1747283400000,"o":102833.2,"h":102839.4,"l":102788.5,"c":102819.5,"v":107400,"usd":1.04461181}
{"ts":1747283460000,"o":102819.5,"h":102859.4,"l":102819.9,"c":102859.4,"v":164200,"usd":1.59652567}
{"ts":1747283520000,"o":102859.4,"h":102894.7,"l":102859.4,"c":102894.6,"v":113800,"usd":1.10613725}
{"ts":1747283580000,"o":102894.6,"h":102926.4,"l":102894.6,"c":102926.4,"v":68800,"usd":0.66857936}
{"ts":1747283640000,"o":102926.4,"h":102931.6,"l":102878.4,"c":102878.4,"v":68200,"usd":0.6627306}
{"ts":1747283700000,"o":102878.4,"h":102910.3,"l":102877.5,"c":102910.3,"v":116100,"usd":1.12834287}
{"ts":1747283760000,"o":102910.3,"h":102910.2,"l":102870,"c":102870,"v":22100,"usd":0.2147938}
{"ts":1747283820000,"o":102870,"h":102920,"l":102860.1,"c":102919.7,"v":184000,"usd":1.78838432}
{"ts":1747283880000,"o":102919.7,"h":102912.9,"l":102872.7,"c":102872.7,"v":100100,"usd":0.97294848}
{"ts":1747283940000,"o":102872.7,"h":102870,"l":102860.7,"c":102860.7,"v":9400,"usd":0.09137749}
{"ts":1747284000000,"o":102860.7,"h":102876.9,"l":102867,"c":102868.2,"v":40200,"usd":0.39077317}
{"ts":1747284060000,"o":102868.2,"h":102868.1,"l":102840,"c":102840,"v":596400,"usd":5.79824485}
{"ts":1747284120000,"o":102840,"h":102830,"l":102792.3,"c":102792.3,"v":183800,"usd":1.78791247}
{"ts":1747284180000,"o":102792.3,"h":102790,"l":102780.1,"c":102785.5,"v":21500,"usd":0.20916964}
{"ts":1747284240000,"o":102785.5,"h":102840,"l":102798.7,"c":102840,"v":154700,"usd":1.504711}
{"ts":1747284300000,"o":102840,"h":102862.9,"l":102840,"c":102848.9,"v":83300,"usd":0.80987158}
{"ts":1747284360000,"o":102848.9,"h":102843.7,"l":102832.2,"c":102832.2,"v":129800,"usd":1.2621803}
{"ts":1747284420000,"o":102832.2,"h":102851.4,"l":102830,"c":102851.2,"v":39800,"usd":0.38697361}
{"ts":1747284480000,"o":102851.2,"h":102867.4,"l":102837.2,"c":102849.6,"v":68900,"usd":0.6699022}
{"ts":1747284540000,"o":102849.6,"h":102858.6,"l":102840.1,"c":102840.1,"v":14000,"usd":0.13611859}
{"ts":1747284600000,"o":102840.1,"h":102840.1,"l":102790,"c":102790,"v":286500,"usd":2.78635779}
{"ts":1747284660000,"o":102790,"h":102780,"l":102751.8,"c":102751.8,"v":12400,"usd":0.12066537}
{"ts":1747284720000,"o":102751.8,"h":102770.3,"l":102751.7,"c":102770.3,"v":140600,"usd":1.36830164}
{"ts":1747284780000,"o":102770.3,"h":102806.2,"l":102774.6,"c":102806.1,"v":77400,"usd":0.75301324}
{"ts":1747284840000,"o":102806.1,"h":102861.4,"l":102806.1,"c":102861.4,"v":199300,"usd":1.93846787}
{"ts":1747284900000,"o":102861.4,"h":102863,"l":102861.4,"c":102863,"v":6000,"usd":0.05833023}
{"ts":1747284960000,"o":102863,"h":102876.9,"l":102863,"c":102876.9,"v":31400,"usd":0.30524947}
{"ts":1747285020000,"o":102876.9,"h":102900,"l":102876.8,"c":102876.8,"v":251300,"usd":2.44253074}
{"ts":1747285080000,"o":102876.8,"h":102876.8,"l":102876.8,"c":102876.8,"v":0,"usd":0}
{"ts":1747285140000,"o":102876.8,"h":102880.5,"l":102880.4,"c":102880.5,"v":12300,"usd":0.119556}
{"ts":1747285200000,"o":102880.5,"h":102880.5,"l":102880.5,"c":102880.5,"v":2000,"usd":0.01944}
{"ts":1747285260000,"o":102880.5,"h":102895.6,"l":102880.5,"c":102895.6,"v":131200,"usd":1.27524083}
{"ts":1747285320000,"o":102895.6,"h":102910.7,"l":102865.7,"c":102865.7,"v":215600,"usd":2.09554152}
{"ts":1747285380000,"o":102865.7,"h":102871.6,"l":102846.3,"c":102863.7,"v":36400,"usd":0.35390496}
{"ts":1747285440000,"o":102863.7,"h":102878.5,"l":102806,"c":102806,"v":98500,"usd":0.95774643}
{"ts":1747285500000,"o":102806,"h":102800,"l":102756,"c":102756,"v":81100,"usd":0.78901774}
{"ts":1747285560000,"o":102756,"h":102758.6,"l":102740.5,"c":102758.6,"v":31300,"usd":0.30463958}
{"ts":1747285620000,"o":102758.6,"h":102767,"l":102693,"c":102693,"v":67000,"usd":0.65221438}
{"ts":1747285680000,"o":102693,"h":102719.7,"l":102690,"c":102690,"v":207300,"usd":2.01858542}
{"ts":1747285740000,"o":102690,"h":102688.7,"l":102652.9,"c":102652.9,"v":270700,"usd":2.63679669}
{"ts":1747285800000,"o":102652.9,"h":102653,"l":102636.5,"c":102644.1,"v":168600,"usd":1.64248597}
{"ts":1747285860000,"o":102644.1,"h":102644,"l":102611.8,"c":102631.6,"v":203600,"usd":1.98375352}
{"ts":1747285920000,"o":102631.6,"h":102631.6,"l":102631.5,"c":102631.6,"v":39700,"usd":0.38682092}
{"ts":1747285980000,"o":102631.6,"h":102631.5,"l":102630,"c":102630,"v":119600,"usd":1.16533458}
{"ts":1747286040000,"o":102630,"h":102620.2,"l":102611.6,"c":102611.7,"v":65300,"usd":0.63636107}
{"ts":1747286100000,"o":102611.7,"h":102619,"l":102611.7,"c":102611.7,"v":5000,"usd":0.04872554}
{"ts":1747286160000,"o":102611.7,"h":102626,"l":102611.7,"c":102611.7,"v":59900,"usd":0.58370393}
{"ts":1747286220000,"o":102611.7,"h":102630,"l":102609.6,"c":102630,"v":193500,"usd":1.88567997}
{"ts":1747286280000,"o":102630,"h":102636.6,"l":102630,"c":102636.6,"v":119000,"usd":1.15943274}
{"ts":1747286340000,"o":102636.6,"h":102640,"l":102614.2,"c":102630,"v":71800,"usd":0.69955324}
{"ts":1747286400000,"o":102630,"h":102620,"l":102612.5,"c":102612.5,"v":48200,"usd":0.46971386}
{"ts":1747286460000,"o":102612.5,"h":102612.5,"l":102565.2,"c":102592.7,"v":441600,"usd":4.30466673}
{"ts":1747286520000,"o":102592.7,"h":102591.5,"l":102591.4,"c":102591.4,"v":19400,"usd":0.18909956}
{"ts":1747286580000,"o":102591.4,"h":102580,"l":102530.3,"c":102531.6,"v":906400,"usd":8.83799983}
{"ts":1747286640000,"o":102531.6,"h":102548.2,"l":102531.6,"c":102548.2,"v":18000,"usd":0.17552935}
{"ts":1747286700000,"o":102548.2,"h":102566.3,"l":102548.2,"c":102566.3,"v":33500,"usd":0.32667178}
{"ts":1747286760000,"o":102566.3,"h":102579.9,"l":102566.3,"c":102579.9,"v":98500,"usd":0.96032705}
{"ts":1747286820000,"o":102579.9,"h":102599.3,"l":102560,"c":102579.8,"v":245700,"usd":2.39506956}
{"ts":1747286880000,"o":102579.8,"h":102596.5,"l":102540.1,"c":102540.1,"v":173200,"usd":1.6886391}
{"ts":1747286940000,"o":102540.1,"h":102549.3,"l":102541.5,"c":102541.5,"v":12500,"usd":0.12189481}
{"ts":1747287000000,"o":102541.5,"h":102540.4,"l":102540.4,"c":102540.4,"v":16000,"usd":0.1560368}
{"ts":1747287060000,"o":102540.4,"h":102548.4,"l":102494.7,"c":102494.7,"v":983500,"usd":9.5939609}
{"ts":1747287120000,"o":102494.7,"h":102610.5,"l":102498.2,"c":102610.5,"v":1717600,"usd":16.74988093}
{"ts":1747287180000,"o":102610.5,"h":102600.3,"l":102557.9,"c":102557.9,"v":91300,"usd":0.88999047}
{"ts":1747287240000,"o":102557.9,"h":102540.9,"l":102510.2,"c":102520,"v":265700,"usd":2.59165806}
{"ts":1747287300000,"o":102520,"h":102529.7,"l":102443.1,"c":102443.1,"v":798300,"usd":7.78957521}
{"ts":1747287360000,"o":102443.1,"h":102465,"l":102400.1,"c":102465,"v":195400,"usd":1.90765427}
{"ts":1747287420000,"o":102465,"h":102500,"l":102465,"c":102480.1,"v":101700,"usd":0.99231715}
{"ts":1747287480000,"o":102480.1,"h":102480.1,"l":102420,"c":102420,"v":168800,"usd":1.64774316}
{"ts":1747287540000,"o":102420,"h":102410.9,"l":102365.8,"c":102365.9,"v":173400,"usd":1.69362899}
{"ts":1747287600000,"o":102365.9,"h":102425.4,"l":102365.8,"c":102400.4,"v":1281400,"usd":12.51506995}
{"ts":1747287660000,"o":102400.4,"h":102451.3,"l":102400.4,"c":102451.3,"v":203600,"usd":1.98765853}
{"ts":1747287720000,"o":102451.3,"h":102457.6,"l":102435.4,"c":102444.4,"v":35100,"usd":0.34262518}
{"ts":1747287780000,"o":102444.4,"h":102456.5,"l":102408.4,"c":102451.4,"v":1196700,"usd":11.68387664}
{"ts":1747287840000,"o":102451.4,"h":102484.9,"l":102450.4,"c":102484.9,"v":86400,"usd":0.84323848}
{"ts":1747287900000,"o":102484.9,"h":102484.9,"l":102465,"c":102465.3,"v":132500,"usd":1.29302761}
{"ts":1747287960000,"o":102465.3,"h":102474.7,"l":102430,"c":102458.9,"v":91800,"usd":0.89606122}
{"ts":1747288020000,"o":102458.9,"h":102458.3,"l":102379.3,"c":102382.5,"v":286600,"usd":2.79880619}
{"ts":1747288080000,"o":102382.5,"h":102380,"l":102350.1,"c":102350.1,"v":266900,"usd":2.60736834}
{"ts":1747288140000,"o":102350.1,"h":102373.6,"l":102346.3,"c":102373.6,"v":231100,"usd":2.25780896}
{"ts":1747288200000,"o":102373.6,"h":102366,"l":102350.1,"c":102355.2,"v":51300,"usd":0.50114546}
{"ts":1747288260000,"o":102355.2,"h":102400,"l":102338.1,"c":102400,"v":319600,"usd":3.1225266}
{"ts":1747288320000,"o":102400,"h":102393.9,"l":102380,"c":102380,"v":59600,"usd":0.58210698}
{"ts":1747288380000,"o":102380,"h":102371.7,"l":102333.9,"c":102344.8,"v":271800,"usd":2.65589883}
{"ts":1747288440000,"o":102344.8,"h":102360,"l":102337,"c":102360,"v":37200,"usd":0.36347243}
{"ts":1747288500000,"o":102360,"h":102365,"l":102320.3,"c":102320.3,"v":185700,"usd":1.81457126}
{"ts":1747288560000,"o":102320.3,"h":102346.8,"l":102309.6,"c":102330.1,"v":61600,"usd":0.60203206}
{"ts":1747288620000,"o":102330.1,"h":102347.4,"l":102320.1,"c":102347.4,"v":55800,"usd":0.54528031}
{"ts":1747288680000,"o":102347.4,"h":102355.7,"l":102333.2,"c":102355.5,"v":61300,"usd":0.59894886}
{"ts":1747288740000,"o":102355.5,"h":102366.7,"l":102331.4,"c":102366.7,"v":19000,"usd":0.18564034}
{"ts":1747288800000,"o":102366.7,"h":102397.2,"l":102343.9,"c":102343.9,"v":39900,"usd":0.38976264}
{"ts":1747288860000,"o":102343.9,"h":102414.6,"l":102344.8,"c":102380,"v":149900,"usd":1.46411022}
{"ts":1747288920000,"o":102380,"h":102437.3,"l":102340,"c":102437.3,"v":102500,"usd":1.00107719}
{"ts":1747288980000,"o":102437.3,"h":102420.1,"l":102383.4,"c":102417.6,"v":39100,"usd":0.38183262}
{"ts":1747289040000,"o":102417.6,"h":102439,"l":102378.5,"c":102400.3,"v":80400,"usd":0.78505447}
{"ts":1747289100000,"o":102400.3,"h":102420.2,"l":102304.1,"c":102304.1,"v":114000,"usd":1.11365842}
{"ts":1747289160000,"o":102304.1,"h":102379.3,"l":102304.2,"c":102364.6,"v":56900,"usd":0.55598416}
{"ts":1747289220000,"o":102364.6,"h":102535,"l":102364.7,"c":102486.4,"v":298600,"usd":2.91435823}
{"ts":1747289280000,"o":102486.4,"h":102477.2,"l":102340,"c":102340,"v":245100,"usd":2.39274567}
{"ts":1747289340000,"o":102340,"h":102353.1,"l":102327,"c":102350.4,"v":28400,"usd":0.27750026}
{"ts":1747289400000,"o":102350.4,"h":102447.1,"l":102360,"c":102428.9,"v":212600,"usd":2.07579934}
{"ts":1747289460000,"o":102428.9,"h":102508.6,"l":102444.3,"c":102508.6,"v":257300,"usd":2.51104197}
{"ts":1747289520000,"o":102508.6,"h":102522,"l":102493.6,"c":102493.6,"v":27500,"usd":0.26829282}
{"ts":1747289580000,"o":102493.6,"h":102553.1,"l":102499,"c":102553.1,"v":108100,"usd":1.0544017}
{"ts":1747289640000,"o":102553.1,"h":102553,"l":102518.4,"c":102518.4,"v":38700,"usd":0.37745425}
{"ts":1747289700000,"o":102518.4,"h":102515.1,"l":102515.1,"c":102515.1,"v":25600,"usd":0.24972032}
{"ts":1747289760000,"o":102515.1,"h":102537.3,"l":102490.1,"c":102495.7,"v":43400,"usd":0.4234269}
{"ts":1747289820000,"o":102495.7,"h":102568.1,"l":102496.1,"c":102548.2,"v":486100,"usd":4.74024045}
{"ts":1747289880000,"o":102548.2,"h":102548.2,"l":102490,"c":102490,"v":566200,"usd":5.52403601}
{"ts":1747289940000,"o":102490,"h":102509.3,"l":102479.1,"c":102509.3,"v":26300,"usd":0.2566319}
{"ts":1747290000000,"o":102509.3,"h":102520,"l":102472.4,"c":102472.5,"v":237000,"usd":2.31194259}
{"ts":1747290060000,"o":102472.5,"h":102517.3,"l":102460,"c":102517.3,"v":88800,"usd":0.86649817}
{"ts":1747290120000,"o":102517.3,"h":102569.9,"l":102519.2,"c":102569.9,"v":517500,"usd":5.04565316}
{"ts":1747290180000,"o":102569.9,"h":102612.9,"l":102573.1,"c":102610.4,"v":67300,"usd":0.65596307}
{"ts":1747290240000,"o":102610.4,"h":102614.5,"l":102604.3,"c":102614.5,"v":31100,"usd":0.30309133}
{"ts":1747290300000,"o":102614.5,"h":102611.4,"l":102588.1,"c":102588.2,"v":44900,"usd":0.4376588}
{"ts":1747290360000,"o":102588.2,"h":102601.5,"l":102570.1,"c":102601.5,"v":256400,"usd":2.49931728}
{"ts":1747290420000,"o":102601.5,"h":102629.8,"l":102582.1,"c":102582.1,"v":129800,"usd":1.26497748}
{"ts":1747290480000,"o":102582.1,"h":102632.3,"l":102582.1,"c":102626.9,"v":34400,"usd":0.3352382}
{"ts":1747290540000,"o":102626.9,"h":102632.3,"l":102626.9,"c":102632.3,"v":16600,"usd":0.16174545}
{"ts":1747290600000,"o":102632.3,"h":102664,"l":102617.8,"c":102617.8,"v":136600,"usd":1.33079995}
{"ts":1747290660000,"o":102617.8,"h":102620.9,"l":102570.3,"c":102570.4,"v":67700,"usd":0.65994879}
{"ts":1747290720000,"o":102570.4,"h":102580.2,"l":102545,"c":102553.9,"v":630800,"usd":6.14985962}
{"ts":1747290780000,"o":102553.9,"h":102547.8,"l":102419,"c":102433.9,"v":302800,"usd":2.9550635}
{"ts":1747290840000,"o":102433.9,"h":102447.4,"l":102432.9,"c":102440.6,"v":60500,"usd":0.59062796}
{"ts":1747290900000,"o":102440.6,"h":102440.5,"l":102376.1,"c":102376.1,"v":786800,"usd":7.6821492}
{"ts":1747290960000,"o":102376.1,"h":102386.5,"l":102350.1,"c":102376.2,"v":2724000,"usd":26.6138832}
{"ts":1747291020000,"o":102376.2,"h":102372.5,"l":102292.6,"c":102310.2,"v":274600,"usd":2.68339769}
{"ts":1747291080000,"o":102310.2,"h":102320,"l":102292.6,"c":102320,"v":122300,"usd":1.19553776}
{"ts":1747291140000,"o":102320,"h":102348.9,"l":102254.2,"c":102255.6,"v":311000,"usd":3.04036243}
{"ts":1747291200000,"o":102255.6,"h":102284.8,"l":102255.6,"c":102269.3,"v":58100,"usd":0.56811224}
{"ts":1747291260000,"o":102269.3,"h":102305,"l":102263.9,"c":102289.9,"v":105400,"usd":1.0304211}
{"ts":1747291320000,"o":102289.9,"h":102288.2,"l":102270.1,"c":102271.5,"v":159700,"usd":1.56132247}
{"ts":1747291380000,"o":102271.5,"h":102288.1,"l":102240.5,"c":102240.6,"v":284500,"usd":2.78235637}
{"ts":1747291440000,"o":102240.6,"h":102240.6,"l":102235.7,"c":102235.7,"v":61500,"usd":0.60154163}
{"ts":1747291500000,"o":102235.7,"h":102235.7,"l":102113.9,"c":102150,"v":1197400,"usd":11.7183378}
{"ts":1747291560000,"o":102150,"h":102184.3,"l":102150,"c":102150.1,"v":79900,"usd":0.78216596}
{"ts":1747291620000,"o":102150.1,"h":102203.4,"l":102153.5,"c":102203.4,"v":20400,"usd":0.19968666}
{"ts":1747291680000,"o":102203.4,"h":102229.9,"l":102180.1,"c":102200,"v":67000,"usd":0.65561304}
{"ts":1747291740000,"o":102200,"h":102258.5,"l":102209.2,"c":102248.5,"v":298700,"usd":2.92193167}
{"ts":1747291800000,"o":102248.5,"h":102244.3,"l":102160.1,"c":102160.1,"v":704200,"usd":6.89019762}
{"ts":1747291860000,"o":102160.1,"h":102189,"l":102160.1,"c":102178.1,"v":24100,"usd":0.23588428}
{"ts":1747291920000,"o":102178.1,"h":102210.7,"l":102171.9,"c":102210.7,"v":50800,"usd":0.49718023}
{"ts":1747291980000,"o":102210.7,"h":102237.8,"l":102193.9,"c":102231.1,"v":18800,"usd":0.1839293}
{"ts":1747292040000,"o":102231.1,"h":102231.1,"l":102218.7,"c":102218.7,"v":177100,"usd":1.73237048}
{"ts":1747292100000,"o":102218.7,"h":102261.8,"l":102218.7,"c":102261.8,"v":243000,"usd":2.37693212}
{"ts":1747292160000,"o":102261.8,"h":102260.6,"l":102214.1,"c":102220,"v":178400,"usd":1.74508182}
{"ts":1747292220000,"o":102220,"h":102224.7,"l":102210,"c":102210,"v":183000,"usd":1.79026048}
{"ts":1747292280000,"o":102210,"h":102200,"l":102199.4,"c":102199.4,"v":35700,"usd":0.34931715}
{"ts":1747292340000,"o":102199.4,"h":102206.9,"l":102190.1,"c":102199.2,"v":45100,"usd":0.44129487}
{"ts":1747292400000,"o":102199.2,"h":102238.5,"l":102190.1,"c":102217.1,"v":135600,"usd":1.32654002}
{"ts":1747292460000,"o":102217.1,"h":102253.9,"l":102208.1,"c":102253.9,"v":453900,"usd":4.44044961}
{"ts":1747292520000,"o":102253.9,"h":102330,"l":102253.9,"c":102330,"v":296800,"usd":2.90134747}
{"ts":1747292580000,"o":102330,"h":102360.2,"l":102330,"c":102360.2,"v":728500,"usd":7.11788514}
{"ts":1747292640000,"o":102360.2,"h":102379.6,"l":102260.5,"c":102271.1,"v":444800,"usd":4.34680762}
{"ts":1747292700000,"o":102271.1,"h":102346.9,"l":102280,"c":102346.9,"v":162200,"usd":1.5852884}
{"ts":1747292760000,"o":102346.9,"h":102349.9,"l":102319,"c":102335.4,"v":126100,"usd":1.23226508}
{"ts":1747292820000,"o":102335.4,"h":102393.3,"l":102290,"c":102382.3,"v":321100,"usd":3.13799704}
{"ts":1747292880000,"o":102382.3,"h":102415,"l":102362.9,"c":102363,"v":116600,"usd":1.13881084}
{"ts":1747292940000,"o":102363,"h":102381.4,"l":102291.3,"c":102291.3,"v":74100,"usd":0.72411625}
{"ts":1747293000000,"o":102291.3,"h":102287.1,"l":102251.6,"c":102251.6,"v":579800,"usd":5.66969917}
{"ts":1747293060000,"o":102251.6,"h":102250,"l":102196.4,"c":102196.4,"v":67000,"usd":0.65539537}
{"ts":1747293120000,"o":102196.4,"h":102199.2,"l":102140.1,"c":102186.2,"v":207900,"usd":2.03495329}
{"ts":1747293180000,"o":102186.2,"h":102183.3,"l":102114.9,"c":102114.9,"v":196300,"usd":1.92211938}
{"ts":1747293240000,"o":102114.9,"h":102150.3,"l":102111.6,"c":102132.4,"v":151300,"usd":1.48161421}
{"ts":1747293300000,"o":102132.4,"h":102125.4,"l":102023.9,"c":102051.2,"v":1723700,"usd":16.89078118}
{"ts":1747293360000,"o":102051.2,"h":102070.5,"l":102051.1,"c":102058.5,"v":177600,"usd":1.74021557}
{"ts":1747293420000,"o":102058.5,"h":102088.1,"l":102050.1,"c":102056.5,"v":112600,"usd":1.10316432}
{"ts":1747293480000,"o":102056.5,"h":102069.5,"l":102052.2,"c":102063.7,"v":207100,"usd":2.02914743}
{"ts":1747293540000,"o":102063.7,"h":102109,"l":102060.7,"c":102095.7,"v":32800,"usd":0.32127898}
{"ts":1747293600000,"o":102095.7,"h":102109,"l":102070.1,"c":102070.1,"v":59900,"usd":0.58679725}
{"ts":1747293660000,"o":102070.1,"h":102096.8,"l":102070.1,"c":102070.1,"v":20600,"usd":0.20180704}
{"ts":1747293720000,"o":102070.1,"h":102070,"l":102060.8,"c":102060.9,"v":193800,"usd":1.89871491}
{"ts":1747293780000,"o":102060.9,"h":102079.8,"l":102019.4,"c":102019.4,"v":410300,"usd":4.02057139}
{"ts":1747293840000,"o":102019.4,"h":102013.9,"l":101932.4,"c":101971.8,"v":1384500,"usd":13.57804491}
{"ts":1747293900000,"o":101971.8,"h":101998.3,"l":101960.3,"c":101995.1,"v":474100,"usd":4.64933411}
{"ts":1747293960000,"o":101995.1,"h":102020,"l":101933.7,"c":101933.7,"v":148200,"usd":1.45342988}
{"ts":1747294020000,"o":101933.7,"h":101934.5,"l":101848.5,"c":101921.2,"v":1613800,"usd":15.84025917}
{"ts":1747294080000,"o":101921.2,"h":101921.1,"l":101865.1,"c":101898,"v":370300,"usd":3.63452808}
{"ts":1747294140000,"o":101898,"h":101950,"l":101885.5,"c":101946.2,"v":15600,"usd":0.15304095}
{"ts":1747294200000,"o":101946.2,"h":101939.9,"l":101850.8,"c":101871,"v":131500,"usd":1.29092817}
{"ts":1747294260000,"o":101871,"h":101871,"l":101792,"c":101859.4,"v":633200,"usd":6.21813663}
{"ts":1747294320000,"o":101859.4,"h":101890,"l":101798.1,"c":101825.2,"v":279500,"usd":2.74397979}
{"ts":1747294380000,"o":101825.2,"h":101896.9,"l":101810.8,"c":101840,"v":307300,"usd":3.01806598}
{"ts":1747294440000,"o":101840,"h":101836.1,"l":101747.7,"c":101756.6,"v":494700,"usd":4.86000837}
{"ts":1747294500000,"o":101756.6,"h":101795.4,"l":101746.6,"c":101754.3,"v":250300,"usd":2.45953234}
{"ts":1747294560000,"o":101754.3,"h":101859.9,"l":101754.3,"c":101804,"v":191400,"usd":1.88000352}
{"ts":1747294620000,"o":101804,"h":101897,"l":101822.4,"c":101881.8,"v":147400,"usd":1.44683043}
{"ts":1747294680000,"o":101881.8,"h":101950.3,"l":101874.6,"c":101945.5,"v":152800,"usd":1.49889273}
{"ts":1747294740000,"o":101945.5,"h":101954.9,"l":101910.1,"c":101939.5,"v":315500,"usd":3.09516629}
{"ts":1747294800000,"o":101939.5,"h":101939.9,"l":101870.1,"c":101889.1,"v":167800,"usd":1.64685005}
{"ts":1747294860000,"o":101889.1,"h":101888,"l":101840,"c":101840,"v":170900,"usd":1.67773462}
{"ts":1747294920000,"o":101840,"h":101859.9,"l":101822.5,"c":101857.6,"v":232500,"usd":2.28312884}
{"ts":1747294980000,"o":101857.6,"h":101869.9,"l":101822.4,"c":101822.4,"v":23200,"usd":0.22780357}
{"ts":1747295040000,"o":101822.4,"h":101891.5,"l":101822.5,"c":101891.5,"v":153400,"usd":1.50614973}
{"ts":1747295100000,"o":101891.5,"h":101887.9,"l":101806.8,"c":101862,"v":291300,"usd":2.86045283}
{"ts":1747295160000,"o":101862,"h":101861.9,"l":101736.3,"c":101741.7,"v":306400,"usd":3.01055096}
{"ts":1747295220000,"o":101741.7,"h":101736.7,"l":101707.5,"c":101728.9,"v":274000,"usd":2.69376586}
{"ts":1747295280000,"o":101728.9,"h":101750.2,"l":101702.1,"c":101707.6,"v":331300,"usd":3.25722154}
{"ts":1747295340000,"o":101707.6,"h":101799.9,"l":101715,"c":101763.6,"v":165000,"usd":1.62147753}
{"ts":1747295400000,"o":101763.6,"h":101810,"l":101763.7,"c":101780,"v":174900,"usd":1.7181268}
{"ts":1747295460000,"o":101780,"h":101779.8,"l":101740,"c":101740,"v":294600,"usd":2.89496492}
{"ts":1747295520000,"o":101740,"h":101738.8,"l":101690.7,"c":101709.9,"v":85900,"usd":0.84457433}
{"ts":1747295580000,"o":101709.9,"h":101780,"l":101710.5,"c":101780,"v":98500,"usd":0.96813944}
{"ts":1747295640000,"o":101780,"h":101760,"l":101729.8,"c":101744.1,"v":169000,"usd":1.66119861}
{"ts":1747295700000,"o":101744.1,"h":101803.6,"l":101750,"c":101803.6,"v":82100,"usd":0.80662876}
{"ts":1747295760000,"o":101803.6,"h":101806.3,"l":101782.6,"c":101782.6,"v":37000,"usd":0.36347688}
{"ts":1747295820000,"o":101782.6,"h":101796.7,"l":101780,"c":101793.2,"v":36100,"usd":0.35465239}
{"ts":1747295880000,"o":101793.2,"h":101801.5,"l":101786.6,"c":101786.6,"v":4700,"usd":0.04616945}
{"ts":1747295940000,"o":101786.6,"h":101786.5,"l":101780.1,"c":101780.1,"v":20400,"usd":0.20042718}
{"ts":1747296000000,"o":101780.1,"h":101780.1,"l":101735.1,"c":101744.3,"v":210800,"usd":2.07167018}
{"ts":1747296060000,"o":101744.3,"h":101822.6,"l":101729.8,"c":101822.6,"v":279700,"usd":2.74829555}
{"ts":1747296120000,"o":101822.6,"h":101977,"l":101830,"c":101977,"v":988800,"usd":9.70021564}
{"ts":1747296180000,"o":101977,"h":102003,"l":101958.4,"c":101970.1,"v":200400,"usd":1.96488511}
{"ts":1747296240000,"o":101970.1,"h":102017.8,"l":101960.1,"c":102017.8,"v":159600,"usd":1.56467372}
{"ts":1747296300000,"o":102017.8,"h":102053.4,"l":101999.3,"c":102035,"v":300900,"usd":2.94897902}
{"ts":1747296360000,"o":102035,"h":102023.1,"l":101930.1,"c":101971.3,"v":189600,"usd":1.85962457}
{"ts":1747296420000,"o":101971.3,"h":101990,"l":101960.7,"c":101990,"v":222100,"usd":2.17781081}
{"ts":1747296480000,"o":101990,"h":101984.8,"l":101950.1,"c":101958.9,"v":99100,"usd":0.97193882}
{"ts":1747296540000,"o":101958.9,"h":102007.6,"l":101964.7,"c":102007.6,"v":97600,"usd":0.95693268}
{"ts":1747296600000,"o":102007.6,"h":102020,"l":101991.9,"c":101992,"v":43200,"usd":0.42347268}
{"ts":1747296660000,"o":101992,"h":101985.6,"l":101930.3,"c":101936.1,"v":327300,"usd":3.20999085}
{"ts":1747296720000,"o":101936.1,"h":102000,"l":101937.9,"c":101998.6,"v":1614000,"usd":15.82652517}
{"ts":1747296780000,"o":101998.6,"h":102013.4,"l":101968.2,"c":101968.2,"v":48900,"usd":0.47942457}
{"ts":1747296840000,"o":101968.2,"h":101968.2,"l":101950.1,"c":101953,"v":278400,"usd":2.73056801}
{"ts":1747296900000,"o":101953,"h":101959.9,"l":101950,"c":101959.9,"v":114300,"usd":1.12109163}
{"ts":1747296960000,"o":101959.9,"h":101980.6,"l":101947.3,"c":101980.6,"v":182700,"usd":1.7917789}
{"ts":1747297020000,"o":101980.6,"h":102063.7,"l":101994.1,"c":102054,"v":253100,"usd":2.48093087}
{"ts":1747297080000,"o":102054,"h":102066.6,"l":102056.5,"c":102056.5,"v":117800,"usd":1.1542533}
{"ts":1747297140000,"o":102056.5,"h":102066.5,"l":102040.1,"c":102046.7,"v":118300,"usd":1.15917195}
{"ts":1747297200000,"o":102046.7,"h":102057.4,"l":102020,"c":102030.4,"v":154200,"usd":1.51134571}
{"ts":1747297260000,"o":102030.4,"h":102042.9,"l":101938.1,"c":101938.1,"v":650700,"usd":6.38229749}
{"ts":1747297320000,"o":101938.1,"h":101930.4,"l":101860,"c":101886.5,"v":354200,"usd":3.47663747}
{"ts":1747297380000,"o":101886.5,"h":101908.7,"l":101882.2,"c":101908.7,"v":52200,"usd":0.51226789}
{"ts":1747297440000,"o":101908.7,"h":101984.2,"l":101919.4,"c":101980.7,"v":215000,"usd":2.10869148}
{"ts":1747297500000,"o":101980.7,"h":102011.9,"l":101980.6,"c":101993.1,"v":163000,"usd":1.59825702}
{"ts":1747297560000,"o":101993.1,"h":102012.7,"l":101993.1,"c":102012.7,"v":54400,"usd":0.53331191}
{"ts":1747297620000,"o":102012.7,"h":102002.3,"l":101981.4,"c":101981.5,"v":34000,"usd":0.33337109}
{"ts":1747297680000,"o":101981.5,"h":102028.4,"l":101995.9,"c":102002.5,"v":676300,"usd":6.62965905}
{"ts":1747297740000,"o":102002.5,"h":102028,"l":102002.5,"c":102023.2,"v":123400,"usd":1.2097258}
{"ts":1747297800000,"o":102023.2,"h":102027.2,"l":101997.9,"c":102027.2,"v":105000,"usd":1.02927646}
{"ts":1747297860000,"o":102027.2,"h":102046,"l":102020.1,"c":102020.1,"v":201500,"usd":1.97493857}
{"ts":1747297920000,"o":102020.1,"h":102137.7,"l":102005,"c":102137.7,"v":7429900,"usd":72.78131267}
{"ts":1747297980000,"o":102137.7,"h":102250.1,"l":102090.7,"c":102250.1,"v":1375600,"usd":13.46023558}
{"ts":1747298040000,"o":102250.1,"h":102286.9,"l":102200.1,"c":102286.9,"v":191400,"usd":1.87155346}
{"ts":1747298100000,"o":102286.9,"h":102288.1,"l":102252.6,"c":102260.9,"v":121200,"usd":1.18502922}
{"ts":1747298160000,"o":102260.9,"h":102251.9,"l":102202.7,"c":102202.8,"v":169800,"usd":1.66089953}
{"ts":1747298220000,"o":102202.8,"h":102202.7,"l":102200,"c":102200,"v":34500,"usd":0.33756845}
{"ts":1747298280000,"o":102200,"h":102231,"l":102190.1,"c":102207.5,"v":39300,"usd":0.38455767}
{"ts":1747298340000,"o":102207.5,"h":102207.7,"l":102184,"c":102184,"v":33400,"usd":0.32682857}
{"ts":1747298400000,"o":102184,"h":102184,"l":102148.1,"c":102148.1,"v":105200,"usd":1.02963112}
{"ts":1747298460000,"o":102148.1,"h":102157.7,"l":102130.1,"c":102157.7,"v":29700,"usd":0.29077672}
{"ts":1747298520000,"o":102157.7,"h":102223.4,"l":102153,"c":102200.1,"v":365300,"usd":3.57479279}
{"ts":1747298580000,"o":102200.1,"h":102219.4,"l":102200.1,"c":102219.4,"v":61500,"usd":0.6017022}
{"ts":1747298640000,"o":102219.4,"h":102219.3,"l":102187.2,"c":102187.2,"v":25700,"usd":0.25147069}
{"ts":1747298700000,"o":102187.2,"h":102180,"l":102157.2,"c":102167.7,"v":107500,"usd":1.05221409}
{"ts":1747298760000,"o":102167.7,"h":102200,"l":102174.3,"c":102198.3,"v":48200,"usd":0.47167919}
{"ts":1747298820000,"o":102198.3,"h":102240.3,"l":102198.2,"c":102240.3,"v":63200,"usd":0.61833851}
{"ts":1747298880000,"o":102240.3,"h":102226.9,"l":102167.4,"c":102167.4,"v":44700,"usd":0.43744728}
{"ts":1747298940000,"o":102167.4,"h":102190,"l":102160.1,"c":102190,"v":16600,"usd":0.16248719}
{"ts":1747299000000,"o":102190,"h":102248.2,"l":102207.3,"c":102215.2,"v":28100,"usd":0.27490345}
{"ts":1747299060000,"o":102215.2,"h":102215.1,"l":102160.3,"c":102160.4,"v":716500,"usd":7.01300704}
{"ts":1747299120000,"o":102160.4,"h":102214.9,"l":102155,"c":102214.9,"v":65000,"usd":0.63616542}
{"ts":1747299180000,"o":102214.9,"h":102236.9,"l":102211.6,"c":102211.6,"v":37900,"usd":0.37073727}
{"ts":1747299240000,"o":102211.6,"h":102229.1,"l":102217.7,"c":102229.1,"v":151000,"usd":1.47713137}
{"ts":1747299300000,"o":102229.1,"h":102250.4,"l":102229.4,"c":102238.1,"v":23400,"usd":0.22888228}
{"ts":1747299360000,"o":102238.1,"h":102247.5,"l":102228,"c":102228,"v":217200,"usd":2.12430685}
{"ts":1747299420000,"o":102228,"h":102263.1,"l":102228.1,"c":102263.1,"v":105300,"usd":1.02990259}
{"ts":1747299480000,"o":102263.1,"h":102300,"l":102263.2,"c":102300,"v":272200,"usd":2.66109688}
{"ts":1747299540000,"o":102300,"h":102302.4,"l":102300,"c":102302.4,"v":34300,"usd":0.3352884}
{"ts":1747299600000,"o":102302.4,"h":102312,"l":102257.9,"c":102257.9,"v":289500,"usd":2.82987699}
{"ts":1747299660000,"o":102257.9,"h":102257.9,"l":102205.1,"c":102219.9,"v":182000,"usd":1.78030973}
{"ts":1747299720000,"o":102219.9,"h":102226.2,"l":102218.9,"c":102226.2,"v":143500,"usd":1.40381186}
{"ts":1747299780000,"o":102226.2,"h":102239.9,"l":102144.2,"c":102155,"v":312800,"usd":3.06126812}
{"ts":1747299840000,"o":102155,"h":102205.9,"l":102150.4,"c":102201.5,"v":253800,"usd":2.48383732}
{"ts":1747299900000,"o":102201.5,"h":102193.2,"l":102164.6,"c":102164.6,"v":143800,"usd":1.40718858}
{"ts":1747299960000,"o":102164.6,"h":102160,"l":102125.5,"c":102125.5,"v":200100,"usd":1.95925303}
{"ts":1747300020000,"o":102125.5,"h":102125.4,"l":102100,"c":102116.2,"v":125600,"usd":1.23006041}
{"ts":1747300080000,"o":102116.2,"h":102129.5,"l":102103.9,"c":102111.3,"v":3500,"usd":0.03427637}
{"ts":1747300140000,"o":102111.3,"h":102110,"l":102073.4,"c":102078.4,"v":336900,"usd":3.29979895}
{"ts":1747300200000,"o":102078.4,"h":102097.5,"l":102050.4,"c":102050.4,"v":66200,"usd":0.64851004}
{"ts":1747300260000,"o":102050.4,"h":102050.4,"l":102017.7,"c":102045.5,"v":160700,"usd":1.57501186}
{"ts":1747300320000,"o":102045.5,"h":102044,"l":102000,"c":102000.1,"v":197400,"usd":1.93485202}
{"ts":1747300380000,"o":102000.1,"h":102019.7,"l":101998.1,"c":102015.7,"v":43100,"usd":0.42254192}
{"ts":1747300440000,"o":102015.7,"h":102020,"l":102020,"c":102020,"v":2700,"usd":0.0264654}
{"ts":1747300500000,"o":102020,"h":102020,"l":101998.4,"c":101998.4,"v":219700,"usd":2.15393282}
{"ts":1747300560000,"o":101998.4,"h":102040,"l":101998.5,"c":102040,"v":148100,"usd":1.45155263}
{"ts":1747300620000,"o":102040,"h":102054.9,"l":102010.5,"c":102054.9,"v":48500,"usd":0.47537269}
{"ts":1747300680000,"o":102054.9,"h":102055,"l":102011.3,"c":102011.3,"v":11300,"usd":0.11075918}
{"ts":1747300740000,"o":102011.3,"h":102036.7,"l":102011.3,"c":102032.6,"v":133900,"usd":1.3125642}
{"ts":1747300800000,"o":102032.6,"h":102050.3,"l":102037.2,"c":102049.7,"v":62200,"usd":0.60952076}
{"ts":1747300860000,"o":102049.7,"h":102035.5,"l":102029.6,"c":102033.8,"v":6900,"usd":0.06762421}
{"ts":1747300920000,"o":102033.8,"h":102034.4,"l":101992.9,"c":101992.9,"v":185200,"usd":1.81548097}
{"ts":1747300980000,"o":101992.9,"h":101990,"l":101924.3,"c":101940,"v":323300,"usd":3.17132828}
{"ts":1747301040000,"o":101940,"h":101961,"l":101871.4,"c":101890.6,"v":351900,"usd":3.45278068}
{"ts":1747301100000,"o":101890.6,"h":101939.4,"l":101896.9,"c":101939.4,"v":145800,"usd":1.43064305}
{"ts":1747301160000,"o":101939.4,"h":101953.4,"l":101940,"c":101940.1,"v":54500,"usd":0.53456238}
{"ts":1747301220000,"o":101940.1,"h":101966.9,"l":101940.1,"c":101966.9,"v":104900,"usd":1.02903571}
{"ts":1747301280000,"o":101966.9,"h":101966.7,"l":101908.8,"c":101908.8,"v":80900,"usd":0.7938214}
{"ts":1747301340000,"o":101908.8,"h":101952,"l":101900.8,"c":101952,"v":175200,"usd":1.71908754}
{"ts":1747301400000,"o":101952,"h":101975.6,"l":101975.6,"c":101975.6,"v":900,"usd":0.00882567}
{"ts":1747301460000,"o":101975.6,"h":101970.1,"l":101932.1,"c":101932.2,"v":88600,"usd":0.86909943}
{"ts":1747301520000,"o":101932.2,"h":101978.3,"l":101912.8,"c":101912.8,"v":140200,"usd":1.37504899}
{"ts":1747301580000,"o":101912.8,"h":101911.5,"l":101700.9,"c":101735.5,"v":7302300,"usd":71.74685546}
{"ts":1747301640000,"o":101735.5,"h":101776.1,"l":101686,"c":101754,"v":258400,"usd":2.54020336}
{"ts":1747301700000,"o":101754,"h":101797,"l":101733.9,"c":101782.6,"v":280700,"usd":2.75805164}
{"ts":1747301760000,"o":101782.6,"h":101799.7,"l":101689.8,"c":101718.4,"v":273800,"usd":2.6918312}
{"ts":1747301820000,"o":101718.4,"h":101766.9,"l":101713.2,"c":101757.6,"v":87600,"usd":0.86101278}
{"ts":1747301880000,"o":101757.6,"h":101763.6,"l":101700,"c":101709.6,"v":47400,"usd":0.46598713}
{"ts":1747301940000,"o":101709.6,"h":101761.4,"l":101712.8,"c":101722.6,"v":44700,"usd":0.43938866}
{"ts":1747302000000,"o":101722.6,"h":101740,"l":101598.5,"c":101649.9,"v":1921200,"usd":18.90649902}
{"ts":1747302060000,"o":101649.9,"h":101654,"l":101603.8,"c":101610.4,"v":116300,"usd":1.14448912}
{"ts":1747302120000,"o":101610.4,"h":101635,"l":101624.4,"c":101624.8,"v":69500,"usd":0.68387059}
{"ts":1747302180000,"o":101624.8,"h":101623,"l":101578.2,"c":101601.5,"v":244200,"usd":2.40362342}
{"ts":1747302240000,"o":101601.5,"h":101724.1,"l":101601.9,"c":101714.6,"v":10681400,"usd":105.0480101}
{"ts":1747302300000,"o":101714.6,"h":101724.1,"l":101641.9,"c":101689.7,"v":2395300,"usd":23.552423}
{"ts":1747302360000,"o":101689.7,"h":101679.9,"l":101556.2,"c":101584.6,"v":539200,"usd":5.30720806}
{"ts":1747302420000,"o":101584.6,"h":101579.5,"l":101560.1,"c":101579,"v":109600,"usd":1.07902927}
{"ts":1747302480000,"o":101579,"h":101573.1,"l":101500.5,"c":101520.7,"v":612100,"usd":6.0293762}
{"ts":1747302540000,"o":101520.7,"h":101552.9,"l":101503.9,"c":101547.3,"v":451100,"usd":4.4429938}
{"ts":1747302600000,"o":101547.3,"h":101544.9,"l":101520.7,"c":101520.7,"v":56700,"usd":0.55841562}
{"ts":1747302660000,"o":101520.7,"h":101680.5,"l":101520.1,"c":101680.5,"v":149700,"usd":1.47324807}
{"ts":1747302720000,"o":101680.5,"h":101801.1,"l":101672.1,"c":101801.1,"v":374500,"usd":3.67984081}
{"ts":1747302780000,"o":101801.1,"h":101875,"l":101806.3,"c":101875,"v":135000,"usd":1.32551048}
{"ts":1747302840000,"o":101875,"h":101953.8,"l":101836.6,"c":101892.2,"v":503600,"usd":4.94237945}
{"ts":1747302900000,"o":101892.2,"h":101902.6,"l":101833.4,"c":101864.8,"v":282700,"usd":2.77538086}
{"ts":1747302960000,"o":101864.8,"h":101869.4,"l":101840.1,"c":101862.2,"v":8100,"usd":0.07953336}
{"ts":1747303020000,"o":101862.2,"h":101863.8,"l":101840.1,"c":101848.8,"v":6000,"usd":0.05891503}
{"ts":1747303080000,"o":101848.8,"h":101875.9,"l":101833.6,"c":101875.9,"v":51100,"usd":0.50172748}
{"ts":1747303140000,"o":101875.9,"h":101840,"l":101728,"c":101763.1,"v":1622800,"usd":15.94248373}
{"ts":1747303200000,"o":101763.1,"h":101814,"l":101764.7,"c":101801.3,"v":255100,"usd":2.50584115}
{"ts":1747303260000,"o":101801.3,"h":101809.5,"l":101778.4,"c":101809.5,"v":318200,"usd":3.12584988}
{"ts":1747303320000,"o":101809.5,"h":101852,"l":101789.1,"c":101790.4,"v":284100,"usd":2.78994259}
{"ts":1747303380000,"o":101790.4,"h":101780,"l":101676.7,"c":101683.4,"v":291900,"usd":2.8701152}
{"ts":1747303440000,"o":101683.4,"h":101746.4,"l":101688.5,"c":101740,"v":218700,"usd":2.15008393}
{"ts":1747303500000,"o":101740,"h":101735.4,"l":101710,"c":101710,"v":21100,"usd":0.20742044}
{"ts":1747303560000,"o":101710,"h":101700,"l":101670.2,"c":101670.2,"v":128300,"usd":1.26160355}
{"ts":1747303620000,"o":101670.2,"h":101715,"l":101680.1,"c":101695.7,"v":229900,"usd":2.2604736}
{"ts":1747303680000,"o":101695.7,"h":101721.5,"l":101690.1,"c":101721.5,"v":50200,"usd":0.49361246}
{"ts":1747303740000,"o":101721.5,"h":101726.7,"l":101680,"c":101680,"v":284100,"usd":2.79300825}
{"ts":1747303800000,"o":101680,"h":101671.8,"l":101620,"c":101620,"v":83200,"usd":0.81856567}
{"ts":1747303860000,"o":101620,"h":101642.9,"l":101619.9,"c":101642.9,"v":117900,"usd":1.160196}
{"ts":1747303920000,"o":101642.9,"h":101656,"l":101619.8,"c":101619.8,"v":60800,"usd":0.59830373}
{"ts":1747303980000,"o":101619.8,"h":101647.7,"l":101619.9,"c":101642.3,"v":7800,"usd":0.0767517}
{"ts":1747304040000,"o":101642.3,"h":101670,"l":101649.4,"c":101670,"v":186300,"usd":1.83257154}
{"ts":1747304100000,"o":101670,"h":101725,"l":101670,"c":101725,"v":128200,"usd":1.2606816}
{"ts":1747304160000,"o":101725,"h":101751,"l":101732,"c":101751,"v":164000,"usd":1.61195316}
{"ts":1747304220000,"o":101751,"h":101757.6,"l":101722.2,"c":101737.8,"v":120100,"usd":1.18045412}
{"ts":1747304280000,"o":101737.8,"h":101780,"l":101720,"c":101780,"v":66900,"usd":0.65754267}
{"ts":1747304340000,"o":101780,"h":101874.6,"l":101781.8,"c":101827,"v":222800,"usd":2.18801289}
{"ts":1747304400000,"o":101827,"h":101833.6,"l":101800.9,"c":101828.3,"v":159600,"usd":1.56745422}
{"ts":1747304460000,"o":101828.3,"h":101874.4,"l":101836.3,"c":101864.7,"v":9100,"usd":0.08933335}
{"ts":1747304520000,"o":101864.7,"h":101865.6,"l":101862,"c":101865.6,"v":104300,"usd":1.02393354}
{"ts":1747304580000,"o":101865.6,"h":101884,"l":101873.4,"c":101883.9,"v":227800,"usd":2.23606512}
{"ts":1747304640000,"o":101883.9,"h":101890.2,"l":101883.9,"c":101890.1,"v":118300,"usd":1.16112279}
{"ts":1747304700000,"o":101890.1,"h":101906.9,"l":101884.8,"c":101906.9,"v":122300,"usd":1.20025902}
{"ts":1747304760000,"o":101906.9,"h":101909.9,"l":101860.1,"c":101870,"v":203300,"usd":1.99576025}
{"ts":1747304820000,"o":101870,"h":101898.1,"l":101898,"c":101898.1,"v":3100,"usd":0.03042247}
{"ts":1747304880000,"o":101898.1,"h":101909.9,"l":101800,"c":101844.5,"v":1150900,"usd":11.30043808}
{"ts":1747304940000,"o":101844.5,"h":101866.5,"l":101835,"c":101866.5,"v":17800,"usd":0.17475568}
{"ts":1747305000000,"o":101866.5,"h":101909.8,"l":101866.6,"c":101909.8,"v":135300,"usd":1.32806226}
{"ts":1747305060000,"o":101909.8,"h":101899.9,"l":101865.2,"c":101865.2,"v":161900,"usd":1.58924842}
{"ts":1747305120000,"o":101865.2,"h":101860,"l":101735,"c":101735,"v":1685300,"usd":16.55867944}
{"ts":1747305180000,"o":101735,"h":101765.8,"l":101729.9,"c":101741.6,"v":214400,"usd":2.10712414}
{"ts":1747305240000,"o":101741.6,"h":101759.9,"l":101719.8,"c":101726.1,"v":128800,"usd":1.26608342}
{"ts":1747305300000,"o":101726.1,"h":101728.8,"l":101647,"c":101647,"v":125700,"usd":1.2358106}
{"ts":1747305360000,"o":101647,"h":101683.8,"l":101647.1,"c":101660.1,"v":131200,"usd":1.29073097}
{"ts":1747305420000,"o":101660.1,"h":101691.9,"l":101660.1,"c":101664.5,"v":158200,"usd":1.55582967}
{"ts":1747305480000,"o":101664.5,"h":101739.2,"l":101663.7,"c":101710.3,"v":168800,"usd":1.65949278}
{"ts":1747305540000,"o":101710.3,"h":101721.4,"l":101700,"c":101700,"v":196200,"usd":1.92902945}
{"ts":1747305600000,"o":101700,"h":101719.9,"l":101690,"c":101690.1,"v":153900,"usd":1.5132526}
{"ts":1747305660000,"o":101690.1,"h":101710.5,"l":101690.1,"c":101700.2,"v":49700,"usd":0.4887077}
{"ts":1747305720000,"o":101700.2,"h":101700.2,"l":101620.1,"c":101620.1,"v":476200,"usd":4.68475332}
{"ts":1747305780000,"o":101620.1,"h":101640.2,"l":101620,"c":101620,"v":58500,"usd":0.5756527}
{"ts":1747305840000,"o":101620,"h":101634.6,"l":101620.1,"c":101634.6,"v":30100,"usd":0.29616832}
{"ts":1747305900000,"o":101634.6,"h":101659.2,"l":101649.2,"c":101659.2,"v":6500,"usd":0.06394538}
{"ts":1747305960000,"o":101659.2,"h":101694.5,"l":101659.7,"c":101693.6,"v":58700,"usd":0.57729242}
{"ts":1747306020000,"o":101693.6,"h":101713.2,"l":101680,"c":101680.9,"v":171600,"usd":1.68737619}
{"ts":1747306080000,"o":101680.9,"h":101712.8,"l":101680,"c":101680,"v":44900,"usd":0.44150679}
{"ts":1747306140000,"o":101680,"h":101670,"l":101590.2,"c":101590.2,"v":663400,"usd":6.52858082}
{"ts":1747306200000,"o":101590.2,"h":101713.1,"l":101595.1,"c":101713,"v":288100,"usd":2.83401437}
{"ts":1747306260000,"o":101713,"h":101799.9,"l":101713.1,"c":101770.6,"v":328400,"usd":3.22758652}
{"ts":1747306320000,"o":101770.6,"h":101790.6,"l":101743.5,"c":101743.5,"v":128000,"usd":1.25771368}
{"ts":1747306380000,"o":101743.5,"h":101764.9,"l":101725.4,"c":101762.9,"v":254700,"usd":2.50347232}
{"ts":1747306440000,"o":101762.9,"h":101742.2,"l":101712.4,"c":101722.5,"v":34300,"usd":0.33718979}
{"ts":1747306500000,"o":101722.5,"h":101732.4,"l":101685.5,"c":101732.4,"v":88600,"usd":0.87119373}
{"ts":1747306560000,"o":101732.4,"h":101736.6,"l":101639.7,"c":101639.7,"v":377000,"usd":3.70694909}
{"ts":1747306620000,"o":101639.7,"h":101679.2,"l":101600.8,"c":101672.2,"v":188100,"usd":1.85075151}
{"ts":1747306680000,"o":101672.2,"h":101687.7,"l":101650.3,"c":101680.1,"v":54700,"usd":0.53806717}
{"ts":1747306740000,"o":101680.1,"h":101748.8,"l":101700,"c":101748.8,"v":146300,"usd":1.43795098}
{"ts":1747306800000,"o":101748.8,"h":101819.7,"l":101760,"c":101780.1,"v":208600,"usd":2.04896489}
{"ts":1747306860000,"o":101780.1,"h":101800.1,"l":101770,"c":101770,"v":59100,"usd":0.58063063}
{"ts":1747306920000,"o":101770,"h":101870,"l":101770,"c":101863.7,"v":157200,"usd":1.54395499}
{"ts":1747306980000,"o":101863.7,"h":101828.8,"l":101801,"c":101820.2,"v":54800,"usd":0.53822809}
{"ts":1747307040000,"o":101820.2,"h":101880,"l":101828.9,"c":101880,"v":415900,"usd":4.08290792}
{"ts":1747307100000,"o":101880,"h":101944.2,"l":101810.1,"c":101944.2,"v":1554500,"usd":15.26012861}
{"ts":1747307160000,"o":101944.2,"h":101999.8,"l":101940,"c":101978.4,"v":297200,"usd":2.91473171}
{"ts":1747307220000,"o":101978.4,"h":102012,"l":101960.1,"c":101996.7,"v":165500,"usd":1.62268099}
{"ts":1747307280000,"o":101996.7,"h":102075,"l":101988.3,"c":102069.9,"v":325800,"usd":3.19295728}
{"ts":1747307340000,"o":102069.9,"h":102130,"l":102057.5,"c":102080.1,"v":483400,"usd":4.73408857}
{"ts":1747307400000,"o":102080.1,"h":102100,"l":102065,"c":102100,"v":1329600,"usd":13.02596416}
{"ts":1747307460000,"o":102100,"h":102139.9,"l":102037.8,"c":102049,"v":1120400,"usd":10.97439437}
{"ts":1747307520000,"o":102049,"h":102060,"l":102000.3,"c":102057.9,"v":979100,"usd":9.59504609}
{"ts":1747307580000,"o":102057.9,"h":102085,"l":102045,"c":102045.1,"v":179200,"usd":1.75575876}
{"ts":1747307640000,"o":102045.1,"h":102047.3,"l":102013.3,"c":102013.3,"v":519000,"usd":5.08603048}
{"ts":1747307700000,"o":102013.3,"h":102068,"l":102013.4,"c":102068,"v":278900,"usd":2.7333429}
{"ts":1747307760000,"o":102068,"h":102090,"l":102041.2,"c":102090,"v":195400,"usd":1.91453849}
{"ts":1747307820000,"o":102090,"h":102095,"l":102060.1,"c":102060.1,"v":113700,"usd":1.11391354}
{"ts":1747307880000,"o":102060.1,"h":102126.2,"l":102060.1,"c":102126.2,"v":201100,"usd":1.96983456}
{"ts":1747307940000,"o":102126.2,"h":102154.3,"l":102133.8,"c":102154.3,"v":262900,"usd":2.57377484}
{"ts":1747308000000,"o":102154.3,"h":102277.9,"l":102154.4,"c":102259.9,"v":531400,"usd":5.19877766}
{"ts":1747308060000,"o":102259.9,"h":102304,"l":102233.2,"c":102269.2,"v":1209200,"usd":11.8213961}
{"ts":1747308120000,"o":102269.2,"h":102270,"l":102220,"c":102270,"v":135800,"usd":1.3282067}
{"ts":1747308180000,"o":102270,"h":102280.4,"l":102242.2,"c":102261.3,"v":187800,"usd":1.83660796}
{"ts":1747308240000,"o":102261.3,"h":102303.7,"l":102272.2,"c":102288.4,"v":115300,"usd":1.12719714}
{"ts":1747308300000,"o":102288.4,"h":102303.6,"l":102276.6,"c":102292.4,"v":161300,"usd":1.57699788}
{"ts":1747308360000,"o":102292.4,"h":102299.8,"l":102243.1,"c":102253.2,"v":207500,"usd":2.02913372}
{"ts":1747308420000,"o":102253.2,"h":102306.8,"l":102264,"c":102293.2,"v":228400,"usd":2.23271845}
{"ts":1747308480000,"o":102293.2,"h":102326.3,"l":102306.8,"c":102319.2,"v":297100,"usd":2.9036721}
{"ts":1747308540000,"o":102319.2,"h":102314.5,"l":102300.2,"c":102300.3,"v":33200,"usd":0.32450533}
{"ts":1747308600000,"o":102300.3,"h":102314.1,"l":102267,"c":102267,"v":201300,"usd":1.96782087}
{"ts":1747308660000,"o":102267,"h":102298,"l":102259.5,"c":102298,"v":42100,"usd":0.41163715}
{"ts":1747308720000,"o":102298,"h":102400,"l":102302.5,"c":102381.5,"v":625800,"usd":6.11405838}
{"ts":1747308780000,"o":102381.5,"h":102420,"l":102380.1,"c":102411.2,"v":442000,"usd":4.31613353}
{"ts":1747308840000,"o":102411.2,"h":102400,"l":102320,"c":102320,"v":102500,"usd":1.00118591}
{"ts":1747308900000,"o":102320,"h":102300,"l":102240,"c":102260.1,"v":248000,"usd":2.42533133}
{"ts":1747308960000,"o":102260.1,"h":102260,"l":102232.9,"c":102232.9,"v":9000,"usd":0.08802354}
{"ts":1747309020000,"o":102232.9,"h":102248.1,"l":102220.1,"c":102243.3,"v":147700,"usd":1.44461205}
{"ts":1747309080000,"o":102243.3,"h":102232,"l":102214.2,"c":102214.2,"v":23600,"usd":0.23088234}
{"ts":1747309140000,"o":102214.2,"h":102210,"l":102196.4,"c":102196.4,"v":127000,"usd":1.24256507}
{"ts":1747309200000,"o":102196.4,"h":102240,"l":102196,"c":102220.1,"v":149000,"usd":1.45773414}
{"ts":1747309260000,"o":102220.1,"h":102235.4,"l":102208.2,"c":102208.2,"v":8200,"usd":0.08022437}
{"ts":1747309320000,"o":102208.2,"h":102240,"l":102200,"c":102240,"v":56500,"usd":0.55272283}
{"ts":1747309380000,"o":102240,"h":102270.4,"l":102217.4,"c":102270.4,"v":212300,"usd":2.07638558}
{"ts":1747309440000,"o":102270.4,"h":102284.2,"l":102250.1,"c":102250.1,"v":68100,"usd":0.66590238}
{"ts":1747309500000,"o":102250.1,"h":102270,"l":102253.4,"c":102269.9,"v":30500,"usd":0.29824032}
{"ts":1747309560000,"o":102269.9,"h":102250,"l":102196,"c":102210,"v":342900,"usd":3.35489446}
{"ts":1747309620000,"o":102210,"h":102238.8,"l":102200.1,"c":102218.9,"v":80100,"usd":0.78362353}
{"ts":1747309680000,"o":102218.9,"h":102280,"l":102228.6,"c":102280,"v":90300,"usd":0.88304395}
{"ts":1747309740000,"o":102280,"h":102316.6,"l":102276.4,"c":102279.4,"v":122500,"usd":1.1975555}
{"ts":1747309800000,"o":102279.4,"h":102320.4,"l":102269.1,"c":102320.4,"v":101700,"usd":0.99414777}
{"ts":1747309860000,"o":102320.4,"h":102333.2,"l":102310.1,"c":102333.2,"v":35800,"usd":0.34988152}
{"ts":1747309920000,"o":102333.2,"h":102334.5,"l":102289.6,"c":102289.6,"v":108400,"usd":1.05962324}
{"ts":1747309980000,"o":102289.6,"h":102298,"l":102250.8,"c":102273.4,"v":78600,"usd":0.768598}
{"ts":1747310040000,"o":102273.4,"h":102275.5,"l":102255.1,"c":102275.5,"v":146400,"usd":1.43158308}
{"ts":1747310100000,"o":102275.5,"h":102306.6,"l":102268.6,"c":102306.6,"v":77000,"usd":0.75272829}
{"ts":1747310160000,"o":102306.6,"h":102316.1,"l":102299.2,"c":102299.2,"v":11400,"usd":0.1114272}
{"ts":1747310220000,"o":102299.2,"h":102317.1,"l":102290.1,"c":102290.1,"v":49200,"usd":0.48093974}
{"ts":1747310280000,"o":102290.1,"h":102400,"l":102309.1,"c":102396.8,"v":474600,"usd":4.63639776}
{"ts":1747310340000,"o":102396.8,"h":102402.8,"l":102350,"c":102350,"v":167500,"usd":1.63590159}
{"ts":1747310400000,"o":102350,"h":102386.7,"l":102348,"c":102360.1,"v":47000,"usd":0.45915332}
{"ts":1747310460000,"o":102360.1,"h":102383.6,"l":102321,"c":102332.8,"v":64600,"usd":0.63115152}
{"ts":1747310520000,"o":102332.8,"h":102399.9,"l":102340.7,"c":102358.5,"v":108600,"usd":1.06082266}
{"ts":1747310580000,"o":102358.5,"h":102433.9,"l":102301,"c":102420.4,"v":108300,"usd":1.05776009}
{"ts":1747310640000,"o":102420.4,"h":102443.8,"l":102360,"c":102398.8,"v":73400,"usd":0.71689588}
{"ts":1747310700000,"o":102398.8,"h":102400.2,"l":102348.1,"c":102348.1,"v":124200,"usd":1.2130297}
{"ts":1747310760000,"o":102348.1,"h":102380,"l":102320,"c":102380,"v":60400,"usd":0.59022463}
{"ts":1747310820000,"o":102380,"h":102413.3,"l":102332.2,"c":102336.4,"v":56400,"usd":0.55079869}
{"ts":1747310880000,"o":102336.4,"h":102349.3,"l":102250.2,"c":102272.3,"v":180800,"usd":1.7673815}
{"ts":1747310940000,"o":102272.3,"h":102310.1,"l":102262.3,"c":102299.9,"v":112900,"usd":1.10352342}
{"ts":1747311000000,"o":102299.9,"h":102290.3,"l":102274.6,"c":102288.5,"v":57400,"usd":0.5612038}
{"ts":1747311060000,"o":102288.5,"h":102360.2,"l":102280,"c":102360.2,"v":20300,"usd":0.1983825}
{"ts":1747311120000,"o":102360.2,"h":102387,"l":102320,"c":102320,"v":112000,"usd":1.09406767}
{"ts":1747311180000,"o":102320,"h":102339.9,"l":102320.1,"c":102333.2,"v":107300,"usd":1.04867047}
{"ts":1747311240000,"o":102333.2,"h":102333.9,"l":102289.8,"c":102289.8,"v":122700,"usd":1.19921207}
{"ts":1747311300000,"o":102289.8,"h":102291.4,"l":102268.3,"c":102278.7,"v":107200,"usd":1.04808381}
{"ts":1747311360000,"o":102278.7,"h":102317.5,"l":102270.1,"c":102317.5,"v":15700,"usd":0.15349401}
{"ts":1747311420000,"o":102317.5,"h":102300,"l":102270,"c":102300,"v":234700,"usd":2.29485014}
{"ts":1747311480000,"o":102300,"h":102410.3,"l":102313.3,"c":102363.9,"v":88800,"usd":0.86738199}
{"ts":1747311540000,"o":102363.9,"h":102402,"l":102360.1,"c":102399.5,"v":53600,"usd":0.5234709}
{"ts":1747311600000,"o":102399.5,"h":102412.2,"l":102370.2,"c":102407,"v":73300,"usd":0.71591652}
{"ts":1747311660000,"o":102407,"h":102409.3,"l":102335.3,"c":102409.3,"v":150000,"usd":1.4651795}
{"ts":1747311720000,"o":102409.3,"h":102519.6,"l":102383.1,"c":102506,"v":1817700,"usd":17.73392512}
{"ts":1747311780000,"o":102506,"h":102519.9,"l":102488.5,"c":102511.8,"v":264000,"usd":2.57529048}
{"ts":1747311840000,"o":102511.8,"h":102527.5,"l":102475.5,"c":102480.5,"v":284000,"usd":2.77029053}
{"ts":1747311900000,"o":102480.5,"h":102502.3,"l":102474.9,"c":102487.8,"v":161200,"usd":1.57296151}
{"ts":1747311960000,"o":102487.8,"h":102600,"l":102480.2,"c":102596.7,"v":411600,"usd":4.01361664}
{"ts":1747312020000,"o":102596.7,"h":102596.7,"l":102550,"c":102563.4,"v":339700,"usd":3.31200689}
{"ts":1747312080000,"o":102563.4,"h":102566.9,"l":102509.7,"c":102522.7,"v":109300,"usd":1.06607593}
{"ts":1747312140000,"o":102522.7,"h":102519.9,"l":102500.9,"c":102519.9,"v":89600,"usd":0.87411348}
{"ts":1747312200000,"o":102519.9,"h":102539.9,"l":102515.3,"c":102515.3,"v":161200,"usd":1.57220147}
{"ts":1747312260000,"o":102515.3,"h":102744.8,"l":102480,"c":102618.7,"v":8322100,"usd":81.10970649}
{"ts":1747312320000,"o":102618.7,"h":102626.4,"l":102460.1,"c":102585.6,"v":692400,"usd":6.75152119}
{"ts":1747312380000,"o":102585.6,"h":102699.9,"l":102570.3,"c":102655.5,"v":252800,"usd":2.46296831}
{"ts":1747312440000,"o":102655.5,"h":102734.2,"l":102667.9,"c":102734.2,"v":244700,"usd":2.3825004}
{"ts":1747312500000,"o":102734.2,"h":102791,"l":102700,"c":102791,"v":663100,"usd":6.45390977}
{"ts":1747312560000,"o":102791,"h":102847,"l":102716.2,"c":102730.2,"v":1520200,"usd":14.78486715}
{"ts":1747312620000,"o":102730.2,"h":102735.4,"l":102695,"c":102709,"v":300100,"usd":2.92181288}
{"ts":1747312680000,"o":102709,"h":102700,"l":102650,"c":102650,"v":545800,"usd":5.31531987}
{"ts":1747312740000,"o":102650,"h":102727.8,"l":102648.8,"c":102689.5,"v":434100,"usd":4.226848}
{"ts":1747312800000,"o":102689.5,"h":102703.6,"l":102660.1,"c":102703.6,"v":215400,"usd":2.09784803}
{"ts":1747312860000,"o":102703.6,"h":102702.8,"l":102673.3,"c":102698.4,"v":73100,"usd":0.71188525}
{"ts":1747312920000,"o":102698.4,"h":102694.9,"l":102620,"c":102620,"v":337900,"usd":3.29098196}
{"ts":1747312980000,"o":102620,"h":102690.2,"l":102606,"c":102690.1,"v":185200,"usd":1.80398133}
{"ts":1747313040000,"o":102690.1,"h":102722.6,"l":102647.9,"c":102722.6,"v":231200,"usd":2.2515848}
{"ts":1747313100000,"o":102722.6,"h":102808.4,"l":102719.9,"c":102772.9,"v":850800,"usd":8.27668847}
{"ts":1747313160000,"o":102772.9,"h":102770,"l":102679.9,"c":102688.8,"v":978600,"usd":9.52664892}
{"ts":1747313220000,"o":102688.8,"h":102683.1,"l":102654,"c":102676,"v":346000,"usd":3.37004521}
{"ts":1747313280000,"o":102676,"h":102725.6,"l":102668.9,"c":102668.9,"v":205100,"usd":1.99717244}
{"ts":1747313340000,"o":102668.9,"h":102662.8,"l":102560.1,"c":102610.9,"v":727300,"usd":7.08814178}
{"ts":1747313400000,"o":102610.9,"h":102610.8,"l":102571.1,"c":102593.1,"v":216400,"usd":2.10929891}
{"ts":1747313460000,"o":102593.1,"h":102587,"l":102520.1,"c":102547,"v":149600,"usd":1.45880031}
{"ts":1747313520000,"o":102547,"h":102580.3,"l":102510,"c":102510,"v":367200,"usd":3.58049568}
{"ts":1747313580000,"o":102510,"h":102537.4,"l":102466.4,"c":102521,"v":140000,"usd":1.36587584}
{"ts":1747313640000,"o":102521,"h":102548.8,"l":102491.6,"c":102530,"v":460200,"usd":4.48871289}
{"ts":1747313700000,"o":102530,"h":102607.8,"l":102528.5,"c":102607.8,"v":160500,"usd":1.5647273}
{"ts":1747313760000,"o":102607.8,"h":102601.3,"l":102535,"c":102535,"v":127500,"usd":1.24290105}
{"ts":1747313820000,"o":102535,"h":102530.1,"l":102465,"c":102465,"v":332800,"usd":3.24727335}
{"ts":1747313880000,"o":102465,"h":102509.3,"l":102464.6,"c":102509.3,"v":49500,"usd":0.48303076}
{"ts":1747313940000,"o":102509.3,"h":102530,"l":102483.3,"c":102530,"v":318100,"usd":3.10305462}
{"ts":1747314000000,"o":102530,"h":102580,"l":102537.4,"c":102561.1,"v":1054100,"usd":10.27725819}
{"ts":1747314060000,"o":102561.1,"h":102572.8,"l":102495.8,"c":102497.8,"v":358100,"usd":3.4928269}
{"ts":1747314120000,"o":102497.8,"h":102629.6,"l":102490,"c":102598.9,"v":222700,"usd":2.17116143}
{"ts":1747314180000,"o":102598.9,"h":102656.3,"l":102611,"c":102646.4,"v":131900,"usd":1.28490107}
{"ts":1747314240000,"o":102646.4,"h":102690,"l":102646.5,"c":102690,"v":51300,"usd":0.49973758}
{"ts":1747314300000,"o":102690,"h":102700,"l":102634.9,"c":102659.8,"v":345400,"usd":3.36364871}
{"ts":1747314360000,"o":102659.8,"h":102660,"l":102606.4,"c":102659.9,"v":94700,"usd":0.9227186}
{"ts":1747314420000,"o":102659.9,"h":102706.7,"l":102652.5,"c":102680,"v":246800,"usd":2.40339544}
{"ts":1747314480000,"o":102680,"h":102676.7,"l":102600,"c":102600,"v":51700,"usd":0.5037503}
{"ts":1747314540000,"o":102600,"h":102692.9,"l":102596.2,"c":102692.9,"v":218900,"usd":2.13229583}
{"ts":1747314600000,"o":102692.9,"h":102668.3,"l":102650,"c":102652.9,"v":14200,"usd":0.13832227}
{"ts":1747314660000,"o":102652.9,"h":102652.9,"l":102641.1,"c":102641.1,"v":15600,"usd":0.15197408}
{"ts":1747314720000,"o":102641.1,"h":102656.1,"l":102620,"c":102620,"v":285600,"usd":2.78268071}
{"ts":1747314780000,"o":102620,"h":102674.6,"l":102610.2,"c":102674.6,"v":180000,"usd":1.75342857}
{"ts":1747314840000,"o":102674.6,"h":102775.8,"l":102689.9,"c":102775.3,"v":293600,"usd":2.8583819}
{"ts":1747314900000,"o":102775.3,"h":102790.4,"l":102742.8,"c":102759.5,"v":304900,"usd":2.96719448}
{"ts":1747314960000,"o":102759.5,"h":102780.4,"l":102735.3,"c":102757.1,"v":502100,"usd":4.88639156}
{"ts":1747315020000,"o":102757.1,"h":102772.9,"l":102735.3,"c":102749.4,"v":121600,"usd":1.18358546}
{"ts":1747315080000,"o":102749.4,"h":102734.1,"l":102717.4,"c":102717.4,"v":25000,"usd":0.24336616}
{"ts":1747315140000,"o":102717.4,"h":102717.4,"l":102690.1,"c":102710.9,"v":204500,"usd":1.99107275}
{"ts":1747315200000,"o":102710.9,"h":102709.1,"l":102650.1,"c":102661.9,"v":176000,"usd":1.71391424}
{"ts":1747315260000,"o":102661.9,"h":102658.3,"l":102629.7,"c":102629.7,"v":201000,"usd":1.95815517}
{"ts":1747315320000,"o":102629.7,"h":102650,"l":102629.2,"c":102650,"v":39800,"usd":0.38779259}
{"ts":1747315380000,"o":102650,"h":102647.9,"l":102629.5,"c":102629.5,"v":120300,"usd":1.17198017}
{"ts":1747315440000,"o":102629.5,"h":102629.2,"l":102610.2,"c":102617,"v":29800,"usd":0.29040152}
{"ts":1747315500000,"o":102617,"h":102640.8,"l":102586.6,"c":102586.6,"v":320900,"usd":3.12732031}
{"ts":1747315560000,"o":102586.6,"h":102602.7,"l":102585,"c":102602.7,"v":30600,"usd":0.29826922}
{"ts":1747315620000,"o":102602.7,"h":102596.3,"l":102577.3,"c":102586.8,"v":194800,"usd":1.89893334}
{"ts":1747315680000,"o":102586.8,"h":102619.9,"l":102577.4,"c":102577.4,"v":214200,"usd":2.0877863}
{"ts":1747315740000,"o":102577.4,"h":102585.9,"l":102577.4,"c":102585.9,"v":51700,"usd":0.50397475}
{"ts":1747315800000,"o":102585.9,"h":102581.9,"l":102570,"c":102570,"v":187500,"usd":1.82793238}
{"ts":1747315860000,"o":102570,"h":102591,"l":102485.2,"c":102496.3,"v":904000,"usd":8.81582083}
{"ts":1747315920000,"o":102496.3,"h":102690.8,"l":102514.1,"c":102665.3,"v":432300,"usd":4.21184413}
{"ts":1747315980000,"o":102665.3,"h":102698.3,"l":102572.6,"c":102572.6,"v":65100,"usd":0.63428022}
{"ts":1747316040000,"o":102572.6,"h":102572,"l":102298.5,"c":102305.1,"v":1693400,"usd":16.54397284}
{"ts":1747316100000,"o":102305.1,"h":102504.2,"l":102331.4,"c":102504.2,"v":348800,"usd":3.40531171}
{"ts":1747316160000,"o":102504.2,"h":102782.4,"l":102464.3,"c":102495.4,"v":1736700,"usd":16.92134094}
{"ts":1747316220000,"o":102495.4,"h":102486.4,"l":102323.6,"c":102324.9,"v":374600,"usd":3.65778422}
{"ts":1747316280000,"o":102324.9,"h":102337.1,"l":102268,"c":102337.1,"v":511100,"usd":4.99601677}
{"ts":1747316340000,"o":102337.1,"h":102358.2,"l":102250,"c":102278,"v":225500,"usd":2.20369396}
{"ts":1747316400000,"o":102278,"h":102263.1,"l":102135.2,"c":102144.6,"v":495600,"usd":4.85002551}
{"ts":1747316460000,"o":102144.6,"h":102170.1,"l":102100,"c":102128.1,"v":451800,"usd":4.42420468}
{"ts":1747316520000,"o":102128.1,"h":102201.3,"l":102125.6,"c":102162.2,"v":324400,"usd":3.17572925}
{"ts":1747316580000,"o":102162.2,"h":102207.5,"l":102070.5,"c":102194.9,"v":582000,"usd":5.69792348}
{"ts":1747316640000,"o":102194.9,"h":102307.6,"l":102195,"c":102307,"v":322300,"usd":3.15104174}
{"ts":1747316700000,"o":102307,"h":102329.9,"l":102282.4,"c":102317.8,"v":79300,"usd":0.77498746}
{"ts":1747316760000,"o":102317.8,"h":102319.8,"l":102209.8,"c":102215.5,"v":167400,"usd":1.63686935}
{"ts":1747316820000,"o":102215.5,"h":102215.5,"l":101925.6,"c":101944.3,"v":910600,"usd":8.92310011}
{"ts":1747316880000,"o":101944.3,"h":102020,"l":101944.2,"c":101962,"v":557900,"usd":5.47084712}
{"ts":1747316940000,"o":101962,"h":101981.7,"l":101842.5,"c":101842.5,"v":706400,"usd":6.93323753}
{"ts":1747317000000,"o":101842.5,"h":101840.1,"l":101709.5,"c":101710.7,"v":1742600,"usd":17.11946193}
{"ts":1747317060000,"o":101710.7,"h":101746.9,"l":101525,"c":101629.9,"v":2156400,"usd":21.22099324}
{"ts":1747317120000,"o":101629.9,"h":101771.2,"l":101540.3,"c":101771.2,"v":1066800,"usd":10.49390959}
{"ts":1747317180000,"o":101771.2,"h":101949.6,"l":101731.4,"c":101949.6,"v":665400,"usd":6.53261035}
{"ts":1747317240000,"o":101949.6,"h":102040,"l":101929.8,"c":102021.5,"v":1159800,"usd":11.37073905}
{"ts":1747317300000,"o":102021.5,"h":102041.4,"l":101990.3,"c":102020,"v":349500,"usd":3.42612428}
{"ts":1747317360000,"o":102020,"h":102086.8,"l":101970,"c":102073.4,"v":439200,"usd":4.30475027}
{"ts":1747317420000,"o":102073.4,"h":102129.9,"l":101998.9,"c":102129.9,"v":152000,"usd":1.48909097}
{"ts":1747317480000,"o":102129.9,"h":102170,"l":102121.4,"c":102121.8,"v":245000,"usd":2.39846704}
{"ts":1747317540000,"o":102121.8,"h":102175,"l":102099.7,"c":102101.4,"v":287100,"usd":2.81055648}
{"ts":1747317600000,"o":102101.4,"h":102108.9,"l":102040,"c":102108.9,"v":132600,"usd":1.29891869}
{"ts":1747317660000,"o":102108.9,"h":102216.2,"l":102109.8,"c":102168.9,"v":189200,"usd":1.8516197}
{"ts":1747317720000,"o":102168.9,"h":102199.4,"l":102123.7,"c":102162.4,"v":46500,"usd":0.45514421}
{"ts":1747317780000,"o":102162.4,"h":102254.1,"l":102156.4,"c":102247.2,"v":492200,"usd":4.81573603}
{"ts":1747317840000,"o":102247.2,"h":102299.9,"l":102226.2,"c":102299.9,"v":170600,"usd":1.66822781}
{"ts":1747317900000,"o":102299.9,"h":102399.5,"l":102254.2,"c":102340,"v":432500,"usd":4.22595462}
{"ts":1747317960000,"o":102340,"h":102384.5,"l":102301.2,"c":102327.5,"v":335900,"usd":3.28178566}
{"ts":1747318020000,"o":102327.5,"h":102320.1,"l":102200.1,"c":102210,"v":49300,"usd":0.48213823}
{"ts":1747318080000,"o":102210,"h":102200,"l":102093.8,"c":102093.8,"v":207300,"usd":2.02969145}
{"ts":1747318140000,"o":102093.8,"h":102113.1,"l":102000.1,"c":102010.2,"v":236400,"usd":2.3165167}
{"ts":1747318200000,"o":102010.2,"h":102019.6,"l":101937,"c":101937,"v":288300,"usd":2.826554}
{"ts":1747318260000,"o":101937,"h":101930.2,"l":101793.7,"c":101873.4,"v":1292700,"usd":12.69264784}
{"ts":1747318320000,"o":101873.4,"h":101938.6,"l":101861.5,"c":101933.3,"v":314200,"usd":3.08319953}
{"ts":1747318380000,"o":101933.3,"h":101968.7,"l":101820.1,"c":101862.8,"v":263800,"usd":2.58917929}
{"ts":1747318440000,"o":101862.8,"h":101995.5,"l":101868.3,"c":101913.5,"v":117400,"usd":1.15143773}
{"ts":1747318500000,"o":101913.5,"h":102110.4,"l":101935.8,"c":102110.4,"v":372300,"usd":3.64805378}
{"ts":1747318560000,"o":102110.4,"h":102140.4,"l":101976.7,"c":102025.6,"v":605200,"usd":5.92987554}
{"ts":1747318620000,"o":102025.6,"h":102063.5,"l":101860.1,"c":101920.6,"v":568800,"usd":5.58068031}
{"ts":1747318680000,"o":101920.6,"h":101920.5,"l":101800.1,"c":101805.9,"v":207300,"usd":2.03578626}
{"ts":1747318740000,"o":101805.9,"h":101979.9,"l":101808.9,"c":101974.4,"v":731100,"usd":7.17467872}
{"ts":1747318800000,"o":101974.4,"h":102199.9,"l":101980,"c":102196,"v":436100,"usd":4.27266923}
{"ts":1747318860000,"o":102196,"h":102322.2,"l":102199.9,"c":102275.1,"v":362800,"usd":3.54740443}
{"ts":1747318920000,"o":102275.1,"h":102321.8,"l":102264.9,"c":102264.9,"v":118400,"usd":1.15751489}
{"ts":1747318980000,"o":102264.9,"h":102277.3,"l":102165.8,"c":102168.2,"v":84000,"usd":0.82178897}
{"ts":1747319040000,"o":102168.2,"h":102222,"l":102187.2,"c":102197.6,"v":141700,"usd":1.38638309}
{"ts":1747319100000,"o":102197.6,"h":102257.6,"l":102199.8,"c":102220,"v":166800,"usd":1.63157029}
{"ts":1747319160000,"o":102220,"h":102250.8,"l":102172.6,"c":102250.8,"v":87900,"usd":0.85999458}
{"ts":1747319220000,"o":102250.8,"h":102289.9,"l":102184.9,"c":102211.4,"v":179800,"usd":1.75840723}
{"ts":1747319280000,"o":102211.4,"h":102230,"l":102130,"c":102141.5,"v":305600,"usd":2.99154859}
{"ts":1747319340000,"o":102141.5,"h":102130,"l":102020,"c":102039.8,"v":356000,"usd":3.48722123}
{"ts":1747319400000,"o":102039.8,"h":102069.5,"l":102013.2,"c":102030,"v":109000,"usd":1.06823475}
{"ts":1747319460000,"o":102030,"h":102060,"l":102003.3,"c":102050.4,"v":95800,"usd":0.93900364}
{"ts":1747319520000,"o":102050.4,"h":102060.8,"l":101919.4,"c":101919.4,"v":294100,"usd":2.88422639}
{"ts":1747319580000,"o":101919.4,"h":101928.5,"l":101842,"c":101862.1,"v":186000,"usd":1.82564987}
{"ts":1747319640000,"o":101862.1,"h":101870,"l":101819.3,"c":101870,"v":234700,"usd":2.30461147}
{"ts":1747319700000,"o":101870,"h":101880,"l":101815.6,"c":101816.9,"v":213300,"usd":2.09439567}
{"ts":1747319760000,"o":101816.9,"h":101829.9,"l":101653.2,"c":101679.1,"v":529200,"usd":5.20067586}
{"ts":1747319820000,"o":101679.1,"h":101779.6,"l":101660.9,"c":101735.4,"v":700700,"usd":6.88949863}
{"ts":1747319880000,"o":101735.4,"h":101873.5,"l":101659.6,"c":101861.6,"v":211200,"usd":2.07435905}
{"ts":1747319940000,"o":101861.6,"h":101854,"l":101735.9,"c":101744.6,"v":441100,"usd":4.33324745}
{"ts":1747320000000,"o":101744.6,"h":101774,"l":101626,"c":101626,"v":491000,"usd":4.82873969}
{"ts":1747320060000,"o":101626,"h":101698.4,"l":101568.8,"c":101680.1,"v":381200,"usd":3.75095929}
{"ts":1747320120000,"o":101680.1,"h":101725.2,"l":101629.8,"c":101673.1,"v":441400,"usd":4.34112156}
{"ts":1747320180000,"o":101673.1,"h":101727,"l":101600,"c":101695.8,"v":461600,"usd":4.54076469}
{"ts":1747320240000,"o":101695.8,"h":101739.9,"l":101639.4,"c":101664.5,"v":143700,"usd":1.4128598}
{"ts":1747320300000,"o":101664.5,"h":101718.3,"l":101650.2,"c":101650.2,"v":167200,"usd":1.64431136}
{"ts":1747320360000,"o":101650.2,"h":101650,"l":101560.1,"c":101560.2,"v":495400,"usd":4.87671265}
{"ts":1747320420000,"o":101560.2,"h":101560,"l":101355,"c":101406.8,"v":1911700,"usd":18.84891801}
{"ts":1747320480000,"o":101406.8,"h":101526.8,"l":101429.1,"c":101462.8,"v":3646200,"usd":35.93788471}
{"ts":1747320540000,"o":101462.8,"h":101632,"l":101460,"c":101614.9,"v":281200,"usd":2.76882065}
{"ts":1747320600000,"o":101614.9,"h":101637.9,"l":101573.9,"c":101613.2,"v":108500,"usd":1.06774844}
{"ts":1747320660000,"o":101613.2,"h":101610,"l":101424.6,"c":101472.2,"v":341000,"usd":3.35939805}
{"ts":1747320720000,"o":101472.2,"h":101589.1,"l":101440,"c":101563.6,"v":306800,"usd":3.02094807}
{"ts":1747320780000,"o":101563.6,"h":101637.2,"l":101570,"c":101637.2,"v":227500,"usd":2.23923645}
{"ts":1747320840000,"o":101637.2,"h":101637.8,"l":101570,"c":101624.4,"v":107600,"usd":1.0588628}
{"ts":1747320900000,"o":101624.4,"h":101637.7,"l":101600,"c":101636.6,"v":330200,"usd":3.24908481}
{"ts":1747320960000,"o":101636.6,"h":101857.6,"l":101636.6,"c":101857.6,"v":3812300,"usd":37.46372314}
{"ts":1747321020000,"o":101857.6,"h":101959.8,"l":101857.6,"c":101900,"v":580900,"usd":5.69953282}
{"ts":1747321080000,"o":101900,"h":101951.5,"l":101878.9,"c":101910,"v":405700,"usd":3.98073698}
{"ts":1747321140000,"o":101910,"h":101924.9,"l":101858.2,"c":101887.8,"v":437800,"usd":4.29646085}
{"ts":1747321200000,"o":101887.8,"h":101963.6,"l":101897.5,"c":101959.8,"v":419700,"usd":4.11698984}
{"ts":1747321260000,"o":101959.8,"h":102063.5,"l":101899.1,"c":102046.4,"v":555100,"usd":5.44175607}
{"ts":1747321320000,"o":102046.4,"h":102050.7,"l":101986.2,"c":102014.3,"v":80600,"usd":0.790152}
{"ts":1747321380000,"o":102014.3,"h":102019.9,"l":101950.1,"c":101991,"v":188800,"usd":1.85108909}
{"ts":1747321440000,"o":101991,"h":102137,"l":102003,"c":102137,"v":1334800,"usd":13.07840679}
{"ts":1747321500000,"o":102137,"h":102129.9,"l":102086.7,"c":102112.5,"v":186500,"usd":1.82641397}
{"ts":1747321560000,"o":102112.5,"h":102112.5,"l":102033.6,"c":102077,"v":344500,"usd":3.37502027}
{"ts":1747321620000,"o":102077,"h":102096.9,"l":102005.6,"c":102010,"v":257000,"usd":2.51829716}
{"ts":1747321680000,"o":102010,"h":102006.1,"l":101940.5,"c":101940.5,"v":413900,"usd":4.05925766}
{"ts":1747321740000,"o":101940.5,"h":101959,"l":101934.9,"c":101950,"v":61900,"usd":0.60720744}
{"ts":1747321800000,"o":101950,"h":101965.3,"l":101930.6,"c":101930.6,"v":153400,"usd":1.50473214}
{"ts":1747321860000,"o":101930.6,"h":101990,"l":101906.8,"c":101980,"v":256400,"usd":2.5148651}
{"ts":1747321920000,"o":101980,"h":102080,"l":101970.1,"c":102043.1,"v":311400,"usd":3.05125471}
{"ts":1747321980000,"o":102043.1,"h":102091.3,"l":102033.3,"c":102057.4,"v":106500,"usd":1.04341093}
{"ts":1747322040000,"o":102057.4,"h":102060,"l":102039.2,"c":102060,"v":262500,"usd":2.57224617}
{"ts":1747322100000,"o":102060,"h":102082,"l":102036.9,"c":102067.7,"v":234100,"usd":2.29383894}
{"ts":1747322160000,"o":102067.7,"h":102182,"l":102060.2,"c":102182,"v":207900,"usd":2.03546054}
{"ts":1747322220000,"o":102182,"h":102219.9,"l":102160.4,"c":102218,"v":587400,"usd":5.74846222}
{"ts":1747322280000,"o":102218,"h":102302.4,"l":102218.1,"c":102230,"v":1133000,"usd":11.07794265}
{"ts":1747322340000,"o":102230,"h":102220,"l":102150,"c":102150,"v":190200,"usd":1.86164939}
{"ts":1747322400000,"o":102150,"h":102160,"l":102125.2,"c":102153.1,"v":42300,"usd":0.41410764}
{"ts":1747322460000,"o":102153.1,"h":102192.7,"l":102148.4,"c":102160,"v":140700,"usd":1.37720318}
{"ts":1747322520000,"o":102160,"h":102281.7,"l":102169.9,"c":102281.7,"v":204400,"usd":1.99951406}
{"ts":1747322580000,"o":102281.7,"h":102300,"l":102240.4,"c":102283.4,"v":283800,"usd":2.77468552}
{"ts":1747322640000,"o":102283.4,"h":102347.1,"l":102300,"c":102310,"v":231600,"usd":2.26340882}
{"ts":1747322700000,"o":102310,"h":102339.9,"l":102290.9,"c":102294.8,"v":254800,"usd":2.49027977}
{"ts":1747322760000,"o":102294.8,"h":102323.5,"l":102215.6,"c":102250,"v":170500,"usd":1.66711485}
{"ts":1747322820000,"o":102250,"h":102307.6,"l":102250.1,"c":102250.1,"v":359700,"usd":3.51690752}
{"ts":1747322880000,"o":102250.1,"h":102383.8,"l":102266.8,"c":102383.5,"v":275600,"usd":2.6930832}
{"ts":1747322940000,"o":102383.5,"h":102460,"l":102365.4,"c":102399.9,"v":725600,"usd":7.08528915}
{"ts":1747323000000,"o":102399.9,"h":102480,"l":102380,"c":102440.6,"v":761800,"usd":7.43629516}
{"ts":1747323060000,"o":102440.6,"h":102507,"l":102440,"c":102440,"v":1144000,"usd":11.16347661}
{"ts":1747323120000,"o":102440,"h":102440,"l":102407.6,"c":102439.9,"v":346800,"usd":3.38552637}
{"ts":1747323180000,"o":102439.9,"h":102648,"l":102434.9,"c":102635,"v":3059900,"usd":29.84620507}
{"ts":1747323240000,"o":102635,"h":102669.7,"l":102559.4,"c":102560.1,"v":839600,"usd":8.18139841}
{"ts":1747323300000,"o":102560.1,"h":102617.4,"l":102533.3,"c":102605.7,"v":1311900,"usd":12.7861929}
{"ts":1747323360000,"o":102605.7,"h":102719,"l":102613.2,"c":102719,"v":501500,"usd":4.88441057}
{"ts":1747323420000,"o":102719,"h":102717.7,"l":102670,"c":102673.1,"v":413400,"usd":4.02590136}
{"ts":1747323480000,"o":102673.1,"h":102685.1,"l":102616.6,"c":102668.4,"v":70100,"usd":0.68293463}
{"ts":1747323540000,"o":102668.4,"h":102738,"l":102673.3,"c":102714.4,"v":242400,"usd":2.35957774}
{"ts":1747323600000,"o":102714.4,"h":102714.5,"l":102680,"c":102705.6,"v":80200,"usd":0.78092216}
{"ts":1747323660000,"o":102705.6,"h":102790.1,"l":102719,"c":102719,"v":680600,"usd":6.62314521}
{"ts":1747323720000,"o":102719,"h":102718.9,"l":102654,"c":102680,"v":512000,"usd":4.98666919}
{"ts":1747323780000,"o":102680,"h":102780.6,"l":102667.3,"c":102780.6,"v":129600,"usd":1.26165967}
{"ts":1747323840000,"o":102780.6,"h":102948.4,"l":102780.6,"c":102948.4,"v":1195800,"usd":11.62102272}
{"ts":1747323900000,"o":102948.4,"h":103035,"l":102948.5,"c":102966.4,"v":1765000,"usd":17.14140165}
{"ts":1747323960000,"o":102966.4,"h":103036.8,"l":102910.1,"c":102996.2,"v":509900,"usd":4.95172597}
{"ts":1747324020000,"o":102996.2,"h":103033.5,"l":102946.6,"c":103000.4,"v":920800,"usd":8.93904686}
{"ts":1747324080000,"o":103000.4,"h":103019.4,"l":102950.5,"c":103003.3,"v":433800,"usd":4.21207823}
{"ts":1747324140000,"o":103003.3,"h":103143.9,"l":103009,"c":103129,"v":2174700,"usd":21.09076143}
{"ts":1747324200000,"o":103129,"h":103159.9,"l":103073.1,"c":103073.1,"v":661200,"usd":6.41121866}
{"ts":1747324260000,"o":103073.1,"h":103185,"l":103081.3,"c":103109,"v":434500,"usd":4.21260502}
{"ts":1747324320000,"o":103109,"h":103189,"l":103110,"c":103160,"v":586800,"usd":5.68948855}
{"ts":1747324380000,"o":103160,"h":103215,"l":103149.4,"c":103180,"v":583000,"usd":5.64988677}
{"ts":1747324440000,"o":103180,"h":103228.8,"l":103140.1,"c":103144.6,"v":413400,"usd":4.00612179}
{"ts":1747324500000,"o":103144.6,"h":103238,"l":103161.6,"c":103238,"v":163300,"usd":1.58251726}
{"ts":1747324560000,"o":103238,"h":103243.9,"l":103200,"c":103200,"v":380100,"usd":3.68242137}
{"ts":1747324620000,"o":103200,"h":103219.9,"l":103180.1,"c":103180.1,"v":1154400,"usd":11.1860937}
{"ts":1747324680000,"o":103180.1,"h":103231.8,"l":103180.1,"c":103208.4,"v":686000,"usd":6.64655122}
{"ts":1747324740000,"o":103208.4,"h":103265.9,"l":103200,"c":103229.5,"v":925000,"usd":8.96040117}
{"ts":1747324800000,"o":103229.5,"h":103255.6,"l":103228.7,"c":103230,"v":76500,"usd":0.74094832}
{"ts":1747324860000,"o":103230,"h":103360,"l":103230.1,"c":103360,"v":349600,"usd":3.38371938}
{"ts":1747324920000,"o":103360,"h":103363.2,"l":103157.6,"c":103170.3,"v":516800,"usd":5.00452364}
{"ts":1747324980000,"o":103170.3,"h":103217,"l":103159.7,"c":103217,"v":179100,"usd":1.73568655}
{"ts":1747325040000,"o":103217,"h":103240,"l":103152.2,"c":103160,"v":370100,"usd":3.58667164}
{"ts":1747325100000,"o":103160,"h":103179.9,"l":103140.4,"c":103166.9,"v":100100,"usd":0.97045901}
{"ts":1747325160000,"o":103166.9,"h":103199.3,"l":103100,"c":103100,"v":282200,"usd":2.73567513}
{"ts":1747325220000,"o":103100,"h":103238.2,"l":103100.1,"c":103175.1,"v":165100,"usd":1.60019289}
{"ts":1747325280000,"o":103175.1,"h":103174.5,"l":103089,"c":103104.4,"v":241000,"usd":2.33720162}
{"ts":1747325340000,"o":103104.4,"h":103199.9,"l":103105.7,"c":103199.9,"v":478100,"usd":4.63536967}
{"ts":1747325400000,"o":103199.9,"h":103190.5,"l":103159.6,"c":103181.6,"v":110500,"usd":1.0710209}
{"ts":1747325460000,"o":103181.6,"h":103169,"l":103062.5,"c":103105.6,"v":308600,"usd":2.99280568}
{"ts":1747325520000,"o":103105.6,"h":103181.6,"l":103110,"c":103165,"v":110800,"usd":1.07431259}
{"ts":1747325580000,"o":103165,"h":103159.4,"l":103074.3,"c":103097.1,"v":253800,"usd":2.46121879}
{"ts":1747325640000,"o":103097.1,"h":103097.1,"l":103065,"c":103083.2,"v":121000,"usd":1.17381315}
{"ts":1747325700000,"o":103083.2,"h":103092.4,"l":103060.1,"c":103060.1,"v":43000,"usd":0.41718527}
{"ts":1747325760000,"o":103060.1,"h":103132.8,"l":103061.3,"c":103128.3,"v":212300,"usd":2.05939919}
{"ts":1747325820000,"o":103128.3,"h":103171.3,"l":103067.1,"c":103110,"v":314700,"usd":3.05113263}
{"ts":1747325880000,"o":103110,"h":103167.8,"l":103047.9,"c":103167.8,"v":108200,"usd":1.04943379}
{"ts":1747325940000,"o":103167.8,"h":103218.1,"l":103140.2,"c":103179.9,"v":136100,"usd":1.31906304}
{"ts":1747326000000,"o":103179.9,"h":103179.8,"l":103154.6,"c":103179.7,"v":40500,"usd":0.39254506}
{"ts":1747326060000,"o":103179.7,"h":103299.9,"l":103159.8,"c":103295,"v":441400,"usd":4.27630246}
{"ts":1747326120000,"o":103295,"h":103292.7,"l":103101.7,"c":103103.3,"v":110600,"usd":1.07197374}
{"ts":1747326180000,"o":103103.3,"h":103136.9,"l":103061.7,"c":103117,"v":575300,"usd":5.58039579}
{"ts":1747326240000,"o":103117,"h":103170,"l":103123.7,"c":103140.1,"v":223400,"usd":2.16567802}
{"ts":1747326300000,"o":103140.1,"h":103199.9,"l":103120.2,"c":103170,"v":643200,"usd":6.23458832}
{"ts":1747326360000,"o":103170,"h":103230,"l":103150.1,"c":103181.1,"v":401300,"usd":3.88837127}
{"ts":1747326420000,"o":103181.1,"h":103180,"l":103120.2,"c":103120.3,"v":257700,"usd":2.49860663}
{"ts":1747326480000,"o":103120.3,"h":103120,"l":103018.3,"c":103066.4,"v":278000,"usd":2.69762692}
{"ts":1747326540000,"o":103066.4,"h":103139.9,"l":103052.8,"c":103117.4,"v":139000,"usd":1.34859779}
{"ts":1747326600000,"o":103117.4,"h":103139.9,"l":103112.3,"c":103137.1,"v":9900,"usd":0.09598952}
{"ts":1747326660000,"o":103137.1,"h":103168.2,"l":103124.9,"c":103151.8,"v":812000,"usd":7.87321582}
{"ts":1747326720000,"o":103151.8,"h":103147.5,"l":103061.8,"c":103075.2,"v":117600,"usd":1.14057956}
{"ts":1747326780000,"o":103075.2,"h":103100.3,"l":103018,"c":103018,"v":255700,"usd":2.48089205}
{"ts":1747326840000,"o":103018,"h":103018,"l":102976.9,"c":102998.4,"v":393200,"usd":3.81756615}
{"ts":1747326900000,"o":102998.4,"h":103100,"l":102998.5,"c":103066.2,"v":75800,"usd":0.73534027}
{"ts":1747326960000,"o":103066.2,"h":103178.3,"l":103072.9,"c":103169.4,"v":53200,"usd":0.51576882}
{"ts":1747327020000,"o":103169.4,"h":103260.6,"l":103170,"c":103260.6,"v":151300,"usd":1.46572862}
{"ts":1747327080000,"o":103260.6,"h":103295.8,"l":103248.2,"c":103295.7,"v":46300,"usd":0.44829827}
{"ts":1747327140000,"o":103295.7,"h":103290.7,"l":103236.8,"c":103259.8,"v":122700,"usd":1.18823437}
{"ts":1747327200000,"o":103259.8,"h":103399.9,"l":103257,"c":103350.8,"v":778800,"usd":7.53487894}
{"ts":1747327260000,"o":103350.8,"h":103374.4,"l":103305.2,"c":103374.3,"v":82600,"usd":0.79928975}
{"ts":1747327320000,"o":103374.3,"h":103407.7,"l":103360.5,"c":103371,"v":331900,"usd":3.21029084}
{"ts":1747327380000,"o":103371,"h":103519.9,"l":103370.9,"c":103516,"v":2729200,"usd":26.37847781}
{"ts":1747327440000,"o":103516,"h":103577.2,"l":103498,"c":103562.4,"v":730500,"usd":7.05558077}
{"ts":1747327500000,"o":103562.4,"h":103572.9,"l":103530.1,"c":103563.1,"v":217900,"usd":2.10403703}
{"ts":1747327560000,"o":103563.1,"h":103689.1,"l":103541.6,"c":103565.5,"v":968500,"usd":9.34555815}
{"ts":1747327620000,"o":103565.5,"h":103630.7,"l":103537.3,"c":103600.3,"v":216800,"usd":2.09306194}
{"ts":1747327680000,"o":103600.3,"h":103681.3,"l":103588.6,"c":103621.2,"v":177200,"usd":1.70975203}
{"ts":1747327740000,"o":103621.2,"h":103666.3,"l":103581.9,"c":103615,"v":225100,"usd":2.17231881}
{"ts":1747327800000,"o":103615,"h":103688.7,"l":103593.9,"c":103688.7,"v":216800,"usd":2.09171413}
{"ts":1747327860000,"o":103688.7,"h":103690.4,"l":103658,"c":103690.4,"v":464700,"usd":4.48198832}
{"ts":1747327920000,"o":103690.4,"h":103739.9,"l":103630.3,"c":103717.2,"v":596600,"usd":5.7526833}
{"ts":1747327980000,"o":103717.2,"h":103745.7,"l":103630.3,"c":103710.3,"v":225700,"usd":2.17634447}
{"ts":1747328040000,"o":103710.3,"h":103749,"l":103688.7,"c":103724.4,"v":175600,"usd":1.69307979}
{"ts":1747328100000,"o":103724.4,"h":103785.7,"l":103723,"c":103785.7,"v":176700,"usd":1.70318418}
{"ts":1747328160000,"o":103785.7,"h":103785.7,"l":103697.4,"c":103709.7,"v":143800,"usd":1.38620079}
{"ts":1747328220000,"o":103709.7,"h":103782.8,"l":103693.8,"c":103772.8,"v":133800,"usd":1.28963988}
{"ts":1747328280000,"o":103772.8,"h":103788.1,"l":103703.9,"c":103733.6,"v":122500,"usd":1.18048724}
{"ts":1747328340000,"o":103733.6,"h":103740,"l":103697.8,"c":103733.7,"v":250000,"usd":2.41024026}
{"ts":1747328400000,"o":103733.7,"h":103798.4,"l":103746.6,"c":103798.3,"v":52700,"usd":0.50778001}
{"ts":1747328460000,"o":103798.3,"h":103844.9,"l":103744,"c":103744,"v":717600,"usd":6.91257117}
{"ts":1747328520000,"o":103744,"h":103792,"l":103724.9,"c":103792,"v":176000,"usd":1.69625434}
{"ts":1747328580000,"o":103792,"h":103813.5,"l":103750,"c":103750,"v":47300,"usd":0.45574513}
{"ts":1747328640000,"o":103750,"h":103740,"l":103700,"c":103707.3,"v":59500,"usd":0.57365968}
{"ts":1747328700000,"o":103707.3,"h":103727.3,"l":103675.5,"c":103708.4,"v":313100,"usd":3.01919087}
{"ts":1747328760000,"o":103708.4,"h":103725.9,"l":103660.4,"c":103681.9,"v":28400,"usd":0.27387635}
{"ts":1747328820000,"o":103681.9,"h":103701.6,"l":103647.4,"c":103647.4,"v":32700,"usd":0.315403}
{"ts":1747328880000,"o":103647.4,"h":103714.1,"l":103647.5,"c":103700.9,"v":186900,"usd":1.80226247}
{"ts":1747328940000,"o":103700.9,"h":103750,"l":103700.9,"c":103731.3,"v":172500,"usd":1.66311616}
{"ts":1747329000000,"o":103731.3,"h":103745,"l":103722.4,"c":103736,"v":11600,"usd":0.11182166}
{"ts":1747329060000,"o":103736,"h":103726.8,"l":103640.4,"c":103640.5,"v":32100,"usd":0.3096009}
{"ts":1747329120000,"o":103640.5,"h":103671.1,"l":103628.3,"c":103640,"v":128800,"usd":1.24263411}
{"ts":1747329180000,"o":103640,"h":103678.4,"l":103598,"c":103678.4,"v":88700,"usd":0.85602127}
{"ts":1747329240000,"o":103678.4,"h":103689.9,"l":103650,"c":103660,"v":125300,"usd":1.20860556}
{"ts":1747329300000,"o":103660,"h":103690,"l":103648.5,"c":103648.5,"v":43400,"usd":0.41865568}
{"ts":1747329360000,"o":103648.5,"h":103740,"l":103679.9,"c":103716.8,"v":32200,"usd":0.31047474}
{"ts":1747329420000,"o":103716.8,"h":103724.3,"l":103719.9,"c":103719.9,"v":30400,"usd":0.29309801}
{"ts":1747329480000,"o":103719.9,"h":103720,"l":103666.8,"c":103690.4,"v":337200,"usd":3.25114828}
{"ts":1747329540000,"o":103690.4,"h":103739.9,"l":103700,"c":103737,"v":40500,"usd":0.39047539}
{"ts":1747329600000,"o":103737,"h":103800,"l":103719.9,"c":103800,"v":24000,"usd":0.2312568}
{"ts":1747329660000,"o":103800,"h":103969.8,"l":103800,"c":103965.3,"v":728700,"usd":7.01212196}
{"ts":1747329720000,"o":103965.3,"h":104051.9,"l":103930,"c":103930,"v":470700,"usd":4.52585297}
{"ts":1747329780000,"o":103930,"h":103986.4,"l":103910.5,"c":103947.7,"v":185500,"usd":1.78467301}
{"ts":1747329840000,"o":103947.7,"h":103949.9,"l":103900,"c":103926.2,"v":334100,"usd":3.21529105}
{"ts":1747329900000,"o":103926.2,"h":104065.9,"l":103940.9,"c":104065.9,"v":288600,"usd":2.7741948}
{"ts":1747329960000,"o":104065.9,"h":104099,"l":103967.8,"c":104022.6,"v":278700,"usd":2.67852583}
{"ts":1747330020000,"o":104022.6,"h":104017.2,"l":103924.3,"c":103924.3,"v":151800,"usd":1.46017942}
{"ts":1747330080000,"o":103924.3,"h":103964.2,"l":103914,"c":103925.2,"v":169500,"usd":1.63101977}
{"ts":1747330140000,"o":103925.2,"h":103964.2,"l":103924.2,"c":103964.2,"v":96200,"usd":0.9255903}
{"ts":1747330200000,"o":103964.2,"h":103950.1,"l":103920,"c":103925.9,"v":46800,"usd":0.45025903}
{"ts":1747330260000,"o":103925.9,"h":103941.1,"l":103878.5,"c":103916.9,"v":149400,"usd":1.43778211}
{"ts":1747330320000,"o":103916.9,"h":103941.6,"l":103916.8,"c":103920.1,"v":12700,"usd":0.12218875}
{"ts":1747330380000,"o":103920.1,"h":103942.4,"l":103920,"c":103923.3,"v":251200,"usd":2.41717018}
{"ts":1747330440000,"o":103923.3,"h":103939.9,"l":103910.1,"c":103910.1,"v":138600,"usd":1.33359957}
{"ts":1747330500000,"o":103910.1,"h":103933.7,"l":103850.5,"c":103933.6,"v":199800,"usd":1.92339703}
{"ts":1747330560000,"o":103933.6,"h":103989.9,"l":103907.1,"c":103968.5,"v":111600,"usd":1.07349376}
{"ts":1747330620000,"o":103968.5,"h":104041.9,"l":103957.1,"c":104033,"v":260300,"usd":2.50300908}
{"ts":1747330680000,"o":104033,"h":104035.3,"l":103926.5,"c":103939,"v":281800,"usd":2.7094066}
{"ts":1747330740000,"o":103939,"h":103990,"l":103939.1,"c":103960,"v":97600,"usd":0.93865601}
{"ts":1747330800000,"o":103960,"h":103950.4,"l":103847,"c":103870,"v":90400,"usd":0.87024307}
{"ts":1747330860000,"o":103870,"h":104004.1,"l":103860,"c":104004.1,"v":772200,"usd":7.43046136}
{"ts":1747330920000,"o":104004.1,"h":104063,"l":104010,"c":104061.4,"v":196600,"usd":1.8893983}
{"ts":1747330980000,"o":104061.4,"h":104074.9,"l":104040.1,"c":104052.4,"v":37700,"usd":0.36230741}
{"ts":1747331040000,"o":104052.4,"h":104187.4,"l":104013.3,"c":104075.4,"v":593600,"usd":5.70064872}
{"ts":1747331100000,"o":104075.4,"h":104082,"l":104035.2,"c":104035.2,"v":138100,"usd":1.32733194}
{"ts":1747331160000,"o":104035.2,"h":104128.8,"l":104040.4,"c":104108.6,"v":300800,"usd":2.8898734}
{"ts":1747331220000,"o":104108.6,"h":104120.1,"l":104073.2,"c":104073.2,"v":65500,"usd":0.62915608}
{"ts":1747331280000,"o":104073.2,"h":104098.8,"l":104068.8,"c":104068.8,"v":15500,"usd":0.14892489}
{"ts":1747331340000,"o":104068.8,"h":104060,"l":103990,"c":103990.1,"v":176100,"usd":1.69273453}
{"ts":1747331400000,"o":103990.1,"h":104014.3,"l":103950.4,"c":103950.4,"v":199300,"usd":1.91706342}
{"ts":1747331460000,"o":103950.4,"h":104041.6,"l":103960,"c":104041.6,"v":22300,"usd":0.2144106}
{"ts":1747331520000,"o":104041.6,"h":104085.1,"l":104051.7,"c":104065.3,"v":55500,"usd":0.53331269}
{"ts":1747331580000,"o":104065.3,"h":104050.6,"l":104040,"c":104050.6,"v":4300,"usd":0.04132644}
{"ts":1747331640000,"o":104050.6,"h":104049.9,"l":104020,"c":104025,"v":127900,"usd":1.2293386}
{"ts":1747331700000,"o":104025,"h":104011.1,"l":103915.1,"c":103942.4,"v":125300,"usd":1.20537666}
{"ts":1747331760000,"o":103942.4,"h":103936.9,"l":103910,"c":103910,"v":85900,"usd":0.82657742}
{"ts":1747331820000,"o":103910,"h":103913.7,"l":103875.6,"c":103913.7,"v":45300,"usd":0.43601248}
{"ts":1747331880000,"o":103913.7,"h":103932.5,"l":103892.5,"c":103932.5,"v":115200,"usd":1.108543}
{"ts":1747331940000,"o":103932.5,"h":103946.8,"l":103932.2,"c":103946.8,"v":12300,"usd":0.11833866}
{"ts":1747332000000,"o":103946.8,"h":103957.3,"l":103900.1,"c":103937.9,"v":247200,"usd":2.37852535}
{"ts":1747332060000,"o":103937.9,"h":103990.3,"l":103900,"c":103909.8,"v":113600,"usd":1.09270668}
{"ts":1747332120000,"o":103909.8,"h":103923.2,"l":103821.8,"c":103911.5,"v":660400,"usd":6.35873895}
{"ts":1747332180000,"o":103911.5,"h":103940,"l":103880,"c":103918.8,"v":85000,"usd":0.81799183}
{"ts":1747332240000,"o":103918.8,"h":103919.4,"l":103857,"c":103857,"v":29000,"usd":0.27915232}
{"ts":1747332300000,"o":103857,"h":103857,"l":103806,"c":103827,"v":142800,"usd":1.37546945}
{"ts":1747332360000,"o":103827,"h":103875.7,"l":103818.5,"c":103868.2,"v":419100,"usd":4.03677281}
{"ts":1747332420000,"o":103868.2,"h":103866.2,"l":103811.4,"c":103811.4,"v":124300,"usd":1.19715264}
{"ts":1747332480000,"o":103811.4,"h":103811.4,"l":103676.6,"c":103730.6,"v":342200,"usd":3.29792639}
{"ts":1747332540000,"o":103730.6,"h":103771.1,"l":103685.1,"c":103705,"v":82600,"usd":0.79646469}
{"ts":1747332600000,"o":103705,"h":103783,"l":103705.1,"c":103783,"v":49100,"usd":0.47320615}
{"ts":1747332660000,"o":103783,"h":103847.7,"l":103770,"c":103842.6,"v":30600,"usd":0.2947338}
{"ts":1747332720000,"o":103842.6,"h":103923.1,"l":103844.7,"c":103923.1,"v":4034700,"usd":38.83719472}
{"ts":1747332780000,"o":103923.1,"h":103944.9,"l":103910.2,"c":103920.1,"v":282600,"usd":2.71927755}
{"ts":1747332840000,"o":103920.1,"h":103956.9,"l":103917.9,"c":103956.8,"v":26100,"usd":0.25110168}
{"ts":1747332900000,"o":103956.8,"h":103933,"l":103855.5,"c":103877,"v":71500,"usd":0.68832227}
{"ts":1747332960000,"o":103877,"h":103866.1,"l":103828.8,"c":103830,"v":23800,"usd":0.22920117}
{"ts":1747333020000,"o":103830,"h":103909.9,"l":103824.1,"c":103824.1,"v":266500,"usd":2.5664923}
{"ts":1747333080000,"o":103824.1,"h":103824,"l":103742.9,"c":103791.8,"v":49200,"usd":0.47407447}
{"ts":1747333140000,"o":103791.8,"h":103794,"l":103730.4,"c":103730.4,"v":180600,"usd":1.74047305}
{"ts":1747333200000,"o":103730.4,"h":103759.9,"l":103676.9,"c":103676.9,"v":95900,"usd":0.92476013}
{"ts":1747333260000,"o":103676.9,"h":103720,"l":103655,"c":103655,"v":248600,"usd":2.39788215}
{"ts":1747333320000,"o":103655,"h":103689.9,"l":103640.2,"c":103653.6,"v":147600,"usd":1.42381171}
{"ts":1747333380000,"o":103653.6,"h":103650,"l":103545.6,"c":103586.3,"v":361900,"usd":3.4937285}
{"ts":1747333440000,"o":103586.3,"h":103600,"l":103504.4,"c":103532,"v":263300,"usd":2.5433587}
{"ts":1747333500000,"o":103532,"h":103519,"l":103464.9,"c":103484.2,"v":144900,"usd":1.40005244}
{"ts":1747333560000,"o":103484.2,"h":103531.6,"l":103484.2,"c":103528.6,"v":129000,"usd":1.2462847}
{"ts":1747333620000,"o":103528.6,"h":103579.9,"l":103517.2,"c":103535.3,"v":30400,"usd":0.29359328}
{"ts":1747333680000,"o":103535.3,"h":103554.7,"l":103520,"c":103527,"v":215800,"usd":2.08392464}
{"ts":1747333740000,"o":103527,"h":103526.8,"l":103450,"c":103450,"v":243500,"usd":2.35317908}
{"ts":1747333800000,"o":103450,"h":103470,"l":103428.4,"c":103467.7,"v":42600,"usd":0.41180883}
{"ts":1747333860000,"o":103467.7,"h":103460.8,"l":103349.9,"c":103412.9,"v":368500,"usd":3.56440013}
{"ts":1747333920000,"o":103412.9,"h":103480,"l":103416.3,"c":103473.6,"v":25200,"usd":0.24357994}
{"ts":1747333980000,"o":103473.6,"h":103539.8,"l":103450,"c":103539.8,"v":76000,"usd":0.73414349}
{"ts":1747334040000,"o":103539.8,"h":103559.9,"l":103512.6,"c":103521.2,"v":30600,"usd":0.29553767}
{"ts":1747334100000,"o":103521.2,"h":103544.7,"l":103485.6,"c":103502.2,"v":119900,"usd":1.15844344}
{"ts":1747334160000,"o":103502.2,"h":103502.1,"l":103390.1,"c":103390.1,"v":57700,"usd":0.55791798}
{"ts":1747334220000,"o":103390.1,"h":103390,"l":103309.3,"c":103309.3,"v":270600,"usd":2.61835368}
{"ts":1747334280000,"o":103309.3,"h":103300.4,"l":103194.5,"c":103194.5,"v":624800,"usd":6.0520921}
{"ts":1747334340000,"o":103194.5,"h":103194.6,"l":103072.6,"c":103130.1,"v":1167500,"usd":11.32319551}
{"ts":1747334400000,"o":103130.1,"h":103192.1,"l":103110.4,"c":103126.8,"v":178800,"usd":1.73326606}
{"ts":1747334460000,"o":103126.8,"h":103267.1,"l":103110.4,"c":103246.1,"v":232500,"usd":2.25217075}
{"ts":1747334520000,"o":103246.1,"h":103272.5,"l":103240.1,"c":103263.6,"v":163900,"usd":1.58717889}
{"ts":1747334580000,"o":103263.6,"h":103275.4,"l":103163.6,"c":103221.4,"v":276700,"usd":2.67978429}
{"ts":1747334640000,"o":103221.4,"h":103240,"l":103177.3,"c":103220,"v":60900,"usd":0.58997733}
{"ts":1747334700000,"o":103220,"h":103274.2,"l":103222.2,"c":103260.1,"v":48200,"usd":0.46677233}
{"ts":1747334760000,"o":103260.1,"h":103339.3,"l":103260,"c":103260,"v":171800,"usd":1.66287278}
{"ts":1747334820000,"o":103260,"h":103247.9,"l":103100,"c":103168.8,"v":258300,"usd":2.50425588}
{"ts":1747334880000,"o":103168.8,"h":103184,"l":103033.2,"c":103046.1,"v":734400,"usd":7.12441358}
{"ts":1747334940000,"o":103046.1,"h":103060.2,"l":102902.4,"c":102950,"v":1647400,"usd":16.00100305}
{"ts":1747335000000,"o":102950,"h":102979.2,"l":102907.4,"c":102979.2,"v":322000,"usd":3.12810023}
{"ts":1747335060000,"o":102979.2,"h":102990,"l":102934,"c":102990,"v":209700,"usd":2.03690223}
{"ts":1747335120000,"o":102990,"h":102989,"l":102934,"c":102934,"v":271800,"usd":2.63987123}
{"ts":1747335180000,"o":102934,"h":102962.3,"l":102855,"c":102873.8,"v":895300,"usd":8.70039148}
{"ts":1747335240000,"o":102873.8,"h":102941.1,"l":102873.9,"c":102941.1,"v":408700,"usd":3.97149041}
{"ts":1747335300000,"o":102941.1,"h":102952,"l":102875,"c":102948.1,"v":142800,"usd":1.38775718}
{"ts":1747335360000,"o":102948.1,"h":102948.2,"l":102751.9,"c":102776.8,"v":1605000,"usd":15.60869731}
{"ts":1747335420000,"o":102776.8,"h":102814.2,"l":102753.8,"c":102762.6,"v":334200,"usd":3.25161506}
{"ts":1747335480000,"o":102762.6,"h":102794.3,"l":102658.5,"c":102676,"v":1013500,"usd":9.86682816}
{"ts":1747335540000,"o":102676,"h":102691.6,"l":102550,"c":102625.4,"v":3159200,"usd":30.7905686}
{"ts":1747335600000,"o":102625.4,"h":102686.2,"l":102600.1,"c":102639.9,"v":824200,"usd":8.029417}
{"ts":1747335660000,"o":102639.9,"h":102733.5,"l":102582.2,"c":102723,"v":168600,"usd":1.64262786}
{"ts":1747335720000,"o":102723,"h":102795.8,"l":102721.8,"c":102769.7,"v":266800,"usd":2.59689917}
{"ts":1747335780000,"o":102769.7,"h":102878.3,"l":102785.5,"c":102849.5,"v":324400,"usd":3.15502309}
{"ts":1747335840000,"o":102849.5,"h":102882.3,"l":102828.1,"c":102842.1,"v":284200,"usd":2.7628493}
{"ts":1747335900000,"o":102842.1,"h":102935.1,"l":102851.8,"c":102900,"v":365900,"usd":3.55576654}
{"ts":1747335960000,"o":102900,"h":102919.2,"l":102836,"c":102890.1,"v":304700,"usd":2.96193831}
{"ts":1747336020000,"o":102890.1,"h":102929.8,"l":102818,"c":102818,"v":342100,"usd":3.32538299}
{"ts":1747336080000,"o":102818,"h":102813.6,"l":102778.6,"c":102813.6,"v":309100,"usd":3.00689697}
{"ts":1747336140000,"o":102813.6,"h":102828.5,"l":102762.8,"c":102828.5,"v":93000,"usd":0.90465344}
{"ts":1747336200000,"o":102828.5,"h":102827.4,"l":102790.1,"c":102815.9,"v":158400,"usd":1.54070873}
{"ts":1747336260000,"o":102815.9,"h":102843.5,"l":102762.7,"c":102820,"v":144700,"usd":1.40743736}
{"ts":1747336320000,"o":102820,"h":102853.1,"l":102779,"c":102779,"v":314300,"usd":3.0571396}
{"ts":1747336380000,"o":102779,"h":102868.9,"l":102777.4,"c":102868.9,"v":70300,"usd":0.68373623}
{"ts":1747336440000,"o":102868.9,"h":103032.9,"l":102889.9,"c":103032.9,"v":265100,"usd":2.57459795}
{"ts":1747336500000,"o":103032.9,"h":103095.3,"l":102983.6,"c":103007,"v":599500,"usd":5.81768214}
{"ts":1747336560000,"o":103007,"h":103020.9,"l":102948,"c":103017.4,"v":486800,"usd":4.72716251}
{"ts":1747336620000,"o":103017.4,"h":103140.4,"l":103030.2,"c":103127.4,"v":554300,"usd":5.3757282}
{"ts":1747336680000,"o":103127.4,"h":103192.7,"l":103125.4,"c":103125.4,"v":1430600,"usd":13.86751427}
{"ts":1747336740000,"o":103125.4,"h":103133.2,"l":103081.1,"c":103126.4,"v":152900,"usd":1.48288492}
{"ts":1747336800000,"o":103126.4,"h":103152.6,"l":103094.9,"c":103142.4,"v":348000,"usd":3.37434092}
{"ts":1747336860000,"o":103142.4,"h":103156.7,"l":103092.6,"c":103147.4,"v":49600,"usd":0.48105378}
{"ts":1747336920000,"o":103147.4,"h":103193.7,"l":103094.6,"c":103126.8,"v":385500,"usd":3.73719911}
{"ts":1747336980000,"o":103126.8,"h":103131.1,"l":103018.3,"c":103018.3,"v":222700,"usd":2.16042561}
{"ts":1747337040000,"o":103018.3,"h":103031.2,"l":102908.5,"c":102908.5,"v":323600,"usd":3.14247047}
{"ts":1747337100000,"o":102908.5,"h":102938.3,"l":102871.9,"c":102871.9,"v":201000,"usd":1.95315568}
{"ts":1747337160000,"o":102871.9,"h":102871.8,"l":102777,"c":102777,"v":418900,"usd":4.07378426}
{"ts":1747337220000,"o":102777,"h":102772.2,"l":102517,"c":102620,"v":1402600,"usd":13.66901641}
{"ts":1747337280000,"o":102620,"h":102739.9,"l":102617.4,"c":102739.9,"v":241300,"usd":2.3501217}
{"ts":1747337340000,"o":102739.9,"h":102778,"l":102723.8,"c":102743.5,"v":434500,"usd":4.22865268}
{"ts":1747337400000,"o":102743.5,"h":102772,"l":102724.3,"c":102772,"v":327600,"usd":3.18852162}
{"ts":1747337460000,"o":102772,"h":102811.2,"l":102767,"c":102770.1,"v":132800,"usd":1.2919749}
{"ts":1747337520000,"o":102770.1,"h":102857,"l":102766.5,"c":102857,"v":385800,"usd":3.75214797}
{"ts":1747337580000,"o":102857,"h":102957.5,"l":102859,"c":102900,"v":587200,"usd":5.70545989}
{"ts":1747337640000,"o":102900,"h":102919.3,"l":102874.9,"c":102919.2,"v":209100,"usd":2.0320006}
{"ts":1747337700000,"o":102919.2,"h":102940.2,"l":102908.2,"c":102940.2,"v":36400,"usd":0.3536496}
{"ts":1747337760000,"o":102940.2,"h":103050,"l":102940.2,"c":102998.3,"v":447500,"usd":4.34526254}
{"ts":1747337820000,"o":102998.3,"h":103023.5,"l":102972.8,"c":102985.2,"v":277100,"usd":2.69024335}
{"ts":1747337880000,"o":102985.2,"h":103033.8,"l":102950,"c":103016.8,"v":10709500,"usd":104.01681429}
{"ts":1747337940000,"o":103016.8,"h":103003.5,"l":102882.1,"c":102884.5,"v":480300,"usd":4.66494466}
{"ts":1747338000000,"o":102884.5,"h":102999.8,"l":102895.9,"c":102963.9,"v":360500,"usd":3.50209978}
{"ts":1747338060000,"o":102963.9,"h":103018.7,"l":102944.9,"c":103000.1,"v":277800,"usd":2.69721624}
{"ts":1747338120000,"o":103000.1,"h":103034.8,"l":102994.8,"c":103008.3,"v":109500,"usd":1.06298319}
{"ts":1747338180000,"o":103008.3,"h":103035.2,"l":102990,"c":103000,"v":101400,"usd":0.98441846}
{"ts":1747338240000,"o":103000,"h":103020,"l":102990,"c":103020,"v":48600,"usd":0.47183793}
{"ts":1747338300000,"o":103020,"h":103033.7,"l":103020.6,"c":103024.9,"v":46400,"usd":0.45036036}
{"ts":1747338360000,"o":103024.9,"h":103040.9,"l":103001.3,"c":103040.9,"v":388500,"usd":3.77072495}
{"ts":1747338420000,"o":103040.9,"h":103081.2,"l":102966.1,"c":103000,"v":400700,"usd":3.88917204}
{"ts":1747338480000,"o":103000,"h":103006.3,"l":102900,"c":102986,"v":441400,"usd":4.28735728}
{"ts":1747338540000,"o":102986,"h":103145.8,"l":102995.8,"c":103138.4,"v":535800,"usd":5.19877637}
{"ts":1747338600000,"o":103138.4,"h":103125.1,"l":103076.8,"c":103076.8,"v":184200,"usd":1.78624935}
{"ts":1747338660000,"o":103076.8,"h":103170,"l":103072.2,"c":103170,"v":1030600,"usd":9.99540651}
{"ts":1747338720000,"o":103170,"h":103156.6,"l":103060.1,"c":103091.2,"v":84900,"usd":0.8232736}
{"ts":1747338780000,"o":103091.2,"h":103135.6,"l":103069.9,"c":103116.9,"v":384300,"usd":3.72739535}
{"ts":1747338840000,"o":103116.9,"h":103185.2,"l":103050,"c":103050,"v":609900,"usd":5.91389313}
{"ts":1747338900000,"o":103050,"h":103048.8,"l":102946.4,"c":103000.6,"v":687400,"usd":6.67439173}
{"ts":1747338960000,"o":103000.6,"h":103027.6,"l":102990,"c":102990,"v":123400,"usd":1.19789565}
{"ts":1747339020000,"o":102990,"h":103080,"l":102969.5,"c":103080,"v":285200,"usd":2.76913592}
{"ts":1747339080000,"o":103080,"h":103184.9,"l":103084.8,"c":103184.8,"v":353200,"usd":3.42366541}
{"ts":1747339140000,"o":103184.8,"h":103185,"l":103160,"c":103160,"v":261900,"usd":2.53855088}
{"ts":1747339200000,"o":103160,"h":103152.6,"l":103085.3,"c":103100,"v":560500,"usd":5.43626579}
{"ts":1747339260000,"o":103100,"h":103179.9,"l":103111.3,"c":103167.7,"v":127700,"usd":1.23824769}
{"ts":1747339320000,"o":103167.7,"h":103389.5,"l":103160.4,"c":103281.6,"v":7943900,"usd":76.91791404}
{"ts":1747339380000,"o":103281.6,"h":103291.4,"l":103263.8,"c":103263.8,"v":110300,"usd":1.06803113}
{"ts":1747339440000,"o":103263.8,"h":103260,"l":103232.5,"c":103249,"v":181100,"usd":1.75403777}
{"ts":1747339500000,"o":103249,"h":103351.5,"l":103258.4,"c":103351.5,"v":78500,"usd":0.75997577}
{"ts":1747339560000,"o":103351.5,"h":103386.5,"l":103340,"c":103386.5,"v":131100,"usd":1.26832697}
{"ts":1747339620000,"o":103386.5,"h":103403.7,"l":103343.5,"c":103383,"v":248500,"usd":2.40346188}
{"ts":1747339680000,"o":103383,"h":103395.6,"l":103192.6,"c":103192.6,"v":7044100,"usd":68.22841249}
{"ts":1747339740000,"o":103192.6,"h":103254.9,"l":102959,"c":103109.2,"v":2541400,"usd":24.65727336}
{"ts":1747339800000,"o":103109.2,"h":103115.2,"l":103060.2,"c":103097.4,"v":319900,"usd":3.10338994}
{"ts":1747339860000,"o":103097.4,"h":103099.9,"l":103000.3,"c":103000.3,"v":198600,"usd":1.92696453}
{"ts":1747339920000,"o":103000.3,"h":103027.1,"l":102977.2,"c":102977.2,"v":224900,"usd":2.18339609}
{"ts":1747339980000,"o":102977.2,"h":103015,"l":102940.1,"c":102960.3,"v":771300,"usd":7.48930128}
{"ts":1747340040000,"o":102960.3,"h":102977.1,"l":102900.3,"c":102940.1,"v":400300,"usd":3.88936579}
{"ts":1747340100000,"o":102940.1,"h":102939.9,"l":102913.4,"c":102922.7,"v":75700,"usd":0.73545558}
{"ts":1747340160000,"o":102922.7,"h":102990.4,"l":102896.2,"c":102979.9,"v":138500,"usd":1.34554708}
{"ts":1747340220000,"o":102979.9,"h":103000,"l":102940,"c":103000,"v":59600,"usd":0.57884415}
{"ts":1747340280000,"o":103000,"h":103009.9,"l":102848.5,"c":102900,"v":183000,"usd":1.77816525}
{"ts":1747340340000,"o":102900,"h":102968.4,"l":102915.8,"c":102941.7,"v":53100,"usd":0.51579359}
{"ts":1747340400000,"o":102941.7,"h":103237.1,"l":102976,"c":103213.9,"v":9750200,"usd":94.57218715}
{"ts":1747340460000,"o":103213.9,"h":103275.3,"l":103205.9,"c":103251.7,"v":444000,"usd":4.30016657}
{"ts":1747340520000,"o":103251.7,"h":103340,"l":103243.4,"c":103336.2,"v":540300,"usd":5.23086075}
{"ts":1747340580000,"o":103336.2,"h":103331.5,"l":103280.1,"c":103298.1,"v":204000,"usd":1.97470644}
{"ts":1747340640000,"o":103298.1,"h":103314.5,"l":103291.2,"c":103313.2,"v":26000,"usd":0.25167644}
{"ts":1747340700000,"o":103313.2,"h":103324.8,"l":103290.8,"c":103292.4,"v":56800,"usd":0.54978404}
{"ts":1747340760000,"o":103292.4,"h":103330.3,"l":103304.7,"c":103317.4,"v":84000,"usd":0.8130454}
{"ts":1747340820000,"o":103317.4,"h":103339.8,"l":103306.6,"c":103339.8,"v":152600,"usd":1.4767635}
{"ts":1747340880000,"o":103339.8,"h":103369.2,"l":103350.1,"c":103369.2,"v":37000,"usd":0.35797142}
{"ts":1747340940000,"o":103369.2,"h":103379.9,"l":103330.6,"c":103332.2,"v":52100,"usd":0.50398833}
{"ts":1747341000000,"o":103332.2,"h":103340,"l":103290.4,"c":103306.7,"v":135900,"usd":1.31548838}
{"ts":1747341060000,"o":103306.7,"h":103312.8,"l":103294.7,"c":103312.8,"v":10900,"usd":0.10552241}
{"ts":1747341120000,"o":103312.8,"h":103351,"l":103297.7,"c":103324.6,"v":53400,"usd":0.51678412}
{"ts":1747341180000,"o":103324.6,"h":103351,"l":103320,"c":103351,"v":235800,"usd":2.28159698}
{"ts":1747341240000,"o":103351,"h":103359.9,"l":103344.2,"c":103359.9,"v":35600,"usd":0.34444606}
{"ts":1747341300000,"o":103359.9,"h":103337.5,"l":103196.3,"c":103241.4,"v":1965500,"usd":19.03193286}
{"ts":1747341360000,"o":103241.4,"h":103251.3,"l":103210,"c":103210,"v":101800,"usd":0.98600762}
{"ts":1747341420000,"o":103210,"h":103269.8,"l":103200.1,"c":103256.4,"v":780100,"usd":7.55577354}
{"ts":1747341480000,"o":103256.4,"h":103290.5,"l":103268.5,"c":103290.5,"v":5200,"usd":0.05034453}
{"ts":1747341540000,"o":103290.5,"h":103300,"l":103270.1,"c":103270.2,"v":44300,"usd":0.42890158}
{"ts":1747341600000,"o":103270.2,"h":103271.4,"l":103250.1,"c":103250.1,"v":33300,"usd":0.3224794}
{"ts":1747341660000,"o":103250.1,"h":103268.4,"l":103257.9,"c":103261.8,"v":1700,"usd":0.01646327}
{"ts":1747341720000,"o":103261.8,"h":103250,"l":103220.1,"c":103240,"v":397100,"usd":3.84704918}
{"ts":1747341780000,"o":103240,"h":103379.9,"l":103250.1,"c":103364,"v":243300,"usd":2.35516512}
{"ts":1747341840000,"o":103364,"h":103454.3,"l":103364.1,"c":103442.4,"v":300900,"usd":2.90962194}
{"ts":1747341900000,"o":103442.4,"h":103454.4,"l":103432.8,"c":103447.3,"v":18100,"usd":0.17497371}
{"ts":1747341960000,"o":103447.3,"h":103447.6,"l":103434.4,"c":103434.4,"v":13500,"usd":0.13050565}
{"ts":1747342020000,"o":103434.4,"h":103444.6,"l":103425.6,"c":103440.2,"v":37700,"usd":0.36449624}
{"ts":1747342080000,"o":103440.2,"h":103442.4,"l":103423.6,"c":103423.6,"v":15300,"usd":0.14791446}
{"ts":1747342140000,"o":103423.6,"h":103444.1,"l":103420.1,"c":103430.9,"v":15900,"usd":0.15372086}
{"ts":1747342200000,"o":103430.9,"h":103420,"l":103390.1,"c":103400.9,"v":12100,"usd":0.11702168}
{"ts":1747342260000,"o":103400.9,"h":103436.1,"l":103411.9,"c":103436.1,"v":34000,"usd":0.32877979}
{"ts":1747342320000,"o":103436.1,"h":103429.6,"l":103401.6,"c":103401.7,"v":15100,"usd":0.14601992}
{"ts":1747342380000,"o":103401.7,"h":103425.7,"l":103400.1,"c":103422.9,"v":22600,"usd":0.2185466}
{"ts":1747342440000,"o":103422.9,"h":103422.9,"l":103417.7,"c":103417.7,"v":7400,"usd":0.0715509}
{"ts":1747342500000,"o":103417.7,"h":103400,"l":103390,"c":103390,"v":6200,"usd":0.05996351}
{"ts":1747342560000,"o":103390,"h":103390,"l":103350.1,"c":103350.1,"v":145500,"usd":1.40768377}
{"ts":1747342620000,"o":103350.1,"h":103380,"l":103342.5,"c":103380,"v":36600,"usd":0.35412635}
{"ts":1747342680000,"o":103380,"h":103454.1,"l":103393.6,"c":103454.1,"v":265400,"usd":2.56644457}
{"ts":1747342740000,"o":103454.1,"h":103454.1,"l":103438.8,"c":103438.8,"v":857200,"usd":8.28705487}
{"ts":1747342800000,"o":103438.8,"h":103438.8,"l":103420.1,"c":103425.9,"v":2222300,"usd":21.48439559}
{"ts":1747342860000,"o":103425.9,"h":103420,"l":103390.1,"c":103390.1,"v":219200,"usd":2.11982913}
{"ts":1747342920000,"o":103390.1,"h":103409.8,"l":103380,"c":103380,"v":49800,"usd":0.48167255}
{"ts":1747342980000,"o":103380,"h":103370.1,"l":103259.6,"c":103259.6,"v":211700,"usd":2.04952005}
{"ts":1747343040000,"o":103259.6,"h":103274.1,"l":103192,"c":103192,"v":231500,"usd":2.24262434}
{"ts":1747343100000,"o":103192,"h":103210.5,"l":103191.9,"c":103210.4,"v":179700,"usd":1.74138057}
{"ts":1747343160000,"o":103210.4,"h":103220,"l":103147.3,"c":103147.3,"v":344700,"usd":3.33988129}
{"ts":1747343220000,"o":103147.3,"h":103180.3,"l":103150.4,"c":103180.3,"v":95900,"usd":0.92958124}
{"ts":1747343280000,"o":103180.3,"h":103194.6,"l":103100,"c":103116.6,"v":425600,"usd":4.12663347}
{"ts":1747343340000,"o":103116.6,"h":103168.5,"l":103116.7,"c":103140,"v":132600,"usd":1.28559196}
{"ts":1747343400000,"o":103140,"h":103133,"l":103130,"c":103130,"v":600,"usd":0.00581778}
{"ts":1747343460000,"o":103130,"h":103120,"l":103120,"c":103120,"v":800,"usd":0.00775792}
{"ts":1747343520000,"o":103120,"h":103101.9,"l":103101.8,"c":103101.9,"v":7400,"usd":0.07177359}
{"ts":1747343580000,"o":103101.9,"h":103135.1,"l":103101.9,"c":103124.3,"v":208100,"usd":2.01784059}
{"ts":1747343640000,"o":103124.3,"h":103150.2,"l":103127.9,"c":103143.7,"v":411600,"usd":3.99060391}
{"ts":1747343700000,"o":103143.7,"h":103179.9,"l":103145.2,"c":103166.8,"v":318200,"usd":3.08469012}
{"ts":1747343760000,"o":103166.8,"h":103166.7,"l":103093.7,"c":103093.8,"v":165200,"usd":1.60208148}
{"ts":1747343820000,"o":103093.8,"h":103102.8,"l":103004.8,"c":103016.3,"v":394200,"usd":3.82510105}
{"ts":1747343880000,"o":103016.3,"h":103027.9,"l":102996.7,"c":103024,"v":305500,"usd":2.96575822}
{"ts":1747343940000,"o":103024,"h":103040.4,"l":102995.9,"c":102995.9,"v":157300,"usd":1.52694979}
{"ts":1747344000000,"o":102995.9,"h":103006.9,"l":102990.1,"c":103006.8,"v":127600,"usd":1.23875576}
{"ts":1747344060000,"o":103006.8,"h":102990.1,"l":102980.1,"c":102980.1,"v":26300,"usd":0.25536638}
{"ts":1747344120000,"o":102980.1,"h":102980.1,"l":102950,"c":102950,"v":213700,"usd":2.07537105}
{"ts":1747344180000,"o":102950,"h":102940,"l":102800,"c":102800,"v":1075100,"usd":10.45376999}
{"ts":1747344240000,"o":102800,"h":102799.8,"l":102755.4,"c":102755.4,"v":243500,"usd":2.3694373}
{"ts":1747344300000,"o":102755.4,"h":102763.5,"l":102672,"c":102763.5,"v":375100,"usd":3.65159571}
{"ts":1747344360000,"o":102763.5,"h":102793.1,"l":102700.1,"c":102793.1,"v":149400,"usd":1.45377017}
{"ts":1747344420000,"o":102793.1,"h":102917.5,"l":102776.7,"c":102917.5,"v":284300,"usd":2.76476694}
{"ts":1747344480000,"o":102917.5,"h":102960,"l":102920,"c":102960,"v":35500,"usd":0.3448274}
{"ts":1747344540000,"o":102960,"h":102989.5,"l":102979.3,"c":102989.5,"v":109300,"usd":1.06127372}
{"ts":1747344600000,"o":102989.5,"h":103007.7,"l":102992.8,"c":103007.7,"v":24400,"usd":0.23689535}
{"ts":1747344660000,"o":103007.7,"h":103019.9,"l":102800.1,"c":102800.1,"v":474300,"usd":4.60779415}
{"ts":1747344720000,"o":102800.1,"h":102980,"l":102800.1,"c":102980,"v":415300,"usd":4.03455347}
{"ts":1747344780000,"o":102980,"h":103100,"l":102983.9,"c":103081.1,"v":334500,"usd":3.24603775}
{"ts":1747344840000,"o":103081.1,"h":103141.8,"l":103079.5,"c":103141.8,"v":175200,"usd":1.69939359}
{"ts":1747344900000,"o":103141.8,"h":103214.9,"l":103034.2,"c":103034.2,"v":480300,"usd":4.65685354}
{"ts":1747344960000,"o":103034.2,"h":103064.2,"l":102951.6,"c":103014.2,"v":171500,"usd":1.66474323}
{"ts":1747345020000,"o":103014.2,"h":103079.9,"l":103014.2,"c":103060.1,"v":96200,"usd":0.93349615}
{"ts":1747345080000,"o":103060.1,"h":103120,"l":103051.3,"c":103087.4,"v":94500,"usd":0.91658248}
{"ts":1747345140000,"o":103087.4,"h":103099.1,"l":102940.1,"c":102947,"v":328500,"usd":3.18904086}
{"ts":1747345200000,"o":102947,"h":103030,"l":102940.1,"c":103030,"v":201000,"usd":1.95178989}
{"ts":1747345260000,"o":103030,"h":103099.9,"l":103028.4,"c":103075.2,"v":69400,"usd":0.67345501}
{"ts":1747345320000,"o":103075.2,"h":103118.1,"l":103070,"c":103070,"v":97900,"usd":0.94953885}
{"ts":1747345380000,"o":103070,"h":103096.7,"l":103020.1,"c":103064.3,"v":89000,"usd":0.86365057}
{"ts":1747345440000,"o":103064.3,"h":103149.4,"l":103064.4,"c":103149.4,"v":123500,"usd":1.19811925}
{"ts":1747345500000,"o":103149.4,"h":103184.1,"l":103158,"c":103158,"v":172000,"usd":1.66695612}
{"ts":1747345560000,"o":103158,"h":103137.6,"l":103110,"c":103120,"v":7800,"usd":0.07564264}
{"ts":1747345620000,"o":103120,"h":103180.9,"l":103136.4,"c":103167.1,"v":37700,"usd":0.36546613}
{"ts":1747345680000,"o":103167.1,"h":103219.2,"l":103170.1,"c":103219.2,"v":254900,"usd":2.47025197}
{"ts":1747345740000,"o":103219.2,"h":103236.6,"l":103162.3,"c":103162.3,"v":214100,"usd":2.07461042}
{"ts":1747345800000,"o":103162.3,"h":103162.3,"l":103121.5,"c":103121.5,"v":71000,"usd":0.68833218}
{"ts":1747345860000,"o":103121.5,"h":103231.4,"l":103140.8,"c":103231.4,"v":22700,"usd":0.22000355}
{"ts":1747345920000,"o":103231.4,"h":103232.2,"l":103232.2,"c":103232.2,"v":50600,"usd":0.49015714}
{"ts":1747345980000,"o":103232.2,"h":103280,"l":103232.3,"c":103280,"v":123000,"usd":1.19147429}
{"ts":1747346040000,"o":103280,"h":103300,"l":103267.3,"c":103267.3,"v":54400,"usd":0.52663731}
{"ts":1747346100000,"o":103267.3,"h":103285.8,"l":103257.6,"c":103267.4,"v":171800,"usd":1.66369186}
{"ts":1747346160000,"o":103267.4,"h":103289.9,"l":103275.4,"c":103289.8,"v":62900,"usd":0.60904328}
{"ts":1747346220000,"o":103289.8,"h":103290,"l":103269.6,"c":103290,"v":151700,"usd":1.46893232}
{"ts":1747346280000,"o":103290,"h":103283.6,"l":103256.6,"c":103256.6,"v":28500,"usd":0.27600565}
{"ts":1747346340000,"o":103256.6,"h":103250,"l":103179.1,"c":103179.1,"v":76900,"usd":0.74495497}
{"ts":1747346400000,"o":103179.1,"h":103259.5,"l":103164.1,"c":103259.5,"v":144200,"usd":1.39674835}
{"ts":1747346460000,"o":103259.5,"h":103297.4,"l":103220.2,"c":103244,"v":154100,"usd":1.49257411}
{"ts":1747346520000,"o":103244,"h":103329.6,"l":103259.5,"c":103328.2,"v":287300,"usd":2.78135056}
{"ts":1747346580000,"o":103328.2,"h":103361,"l":103300.1,"c":103361,"v":75000,"usd":0.72584634}
{"ts":1747346640000,"o":103361,"h":103420.1,"l":103362.1,"c":103400,"v":333900,"usd":3.22908273}
{"ts":1747346700000,"o":103400,"h":103504.2,"l":103415.6,"c":103451.2,"v":476200,"usd":4.60252461}
{"ts":1747346760000,"o":103451.2,"h":103571.7,"l":103443.5,"c":103458.1,"v":201200,"usd":1.94352578}
{"ts":1747346820000,"o":103458.1,"h":103469.9,"l":103450,"c":103450,"v":120900,"usd":1.16846872}
{"ts":1747346880000,"o":103450,"h":103530.4,"l":103440.1,"c":103530.4,"v":203000,"usd":1.96186602}
{"ts":1747346940000,"o":103530.4,"h":103585.6,"l":103490.2,"c":103585.6,"v":480300,"usd":4.6378117}
{"ts":1747347000000,"o":103585.6,"h":103647.3,"l":103585.6,"c":103617.5,"v":301300,"usd":2.90808033}
{"ts":1747347060000,"o":103617.5,"h":103617.4,"l":103559.7,"c":103559.7,"v":263200,"usd":2.54078238}
{"ts":1747347120000,"o":103559.7,"h":103579.8,"l":103490.2,"c":103579.8,"v":143900,"usd":1.39009078}
{"ts":1747347180000,"o":103579.8,"h":103564.2,"l":103530.1,"c":103555,"v":133100,"usd":1.2853752}
{"ts":1747347240000,"o":103555,"h":103619.9,"l":103534.7,"c":103619.9,"v":127300,"usd":1.22885696}
{"ts":1747347300000,"o":103619.9,"h":103739.9,"l":103605.5,"c":103739.9,"v":945200,"usd":9.1173583}
{"ts":1747347360000,"o":103739.9,"h":103789,"l":103696.1,"c":103737.3,"v":593600,"usd":5.72128769}
{"ts":1747347420000,"o":103737.3,"h":103754.5,"l":103720.1,"c":103721.5,"v":202200,"usd":1.94895047}
{"ts":1747347480000,"o":103721.5,"h":103809.9,"l":103730.1,"c":103775,"v":683500,"usd":6.58577094}
{"ts":1747347540000,"o":103775,"h":103880,"l":103770.5,"c":103860.6,"v":443800,"usd":4.27342487}
{"ts":1747347600000,"o":103860.6,"h":103920,"l":103867.1,"c":103920,"v":518100,"usd":4.9869924}
{"ts":1747347660000,"o":103920,"h":103944,"l":103907.3,"c":103907.3,"v":378700,"usd":3.64395475}
{"ts":1747347720000,"o":103907.3,"h":103908.7,"l":103804.5,"c":103806.3,"v":813600,"usd":7.83607351}
{"ts":1747347780000,"o":103806.3,"h":103850,"l":103805,"c":103820,"v":216400,"usd":2.08423587}
{"ts":1747347840000,"o":103820,"h":103810,"l":103595.9,"c":103687,"v":9132000,"usd":88.05884277}
{"ts":1747347900000,"o":103687,"h":103750,"l":103683.9,"c":103732.6,"v":438800,"usd":4.23056639}
{"ts":1747347960000,"o":103732.6,"h":103724.7,"l":103660.4,"c":103680.8,"v":196000,"usd":1.89027059}
{"ts":1747348020000,"o":103680.8,"h":103664.5,"l":103651.7,"c":103653.7,"v":25100,"usd":0.24213991}
{"ts":1747348080000,"o":103653.7,"h":103669.9,"l":103642.2,"c":103657.1,"v":81800,"usd":0.78912033}
{"ts":1747348140000,"o":103657.1,"h":103655,"l":103642,"c":103644.2,"v":10000,"usd":0.09648444}
{"ts":1747348200000,"o":103644.2,"h":103669.9,"l":103622.8,"c":103623,"v":216700,"usd":2.09097221}
{"ts":1747348260000,"o":103623,"h":103639.9,"l":103630,"c":103630,"v":25400,"usd":0.24508196}
{"ts":1747348320000,"o":103630,"h":103651.7,"l":103611.3,"c":103651.7,"v":112100,"usd":1.08172671}
{"ts":1747348380000,"o":103651.7,"h":103679.9,"l":103658.4,"c":103668.7,"v":36300,"usd":0.35016025}
{"ts":1747348440000,"o":103668.7,"h":103659.2,"l":103640,"c":103640,"v":18600,"usd":0.17945015}
{"ts":1747348500000,"o":103640,"h":103636.8,"l":103604.1,"c":103610,"v":142700,"usd":1.37721361}
{"ts":1747348560000,"o":103610,"h":103600.2,"l":103600.1,"c":103600.2,"v":14800,"usd":0.142857}
{"ts":1747348620000,"o":103600.2,"h":103620,"l":103580.1,"c":103620,"v":79700,"usd":0.76930279}
{"ts":1747348680000,"o":103620,"h":103649.8,"l":103605.1,"c":103605.1,"v":69900,"usd":0.67457958}
{"ts":1747348740000,"o":103605.1,"h":103605.1,"l":103590.1,"c":103592.6,"v":140500,"usd":1.35625819}
{"ts":1747348800000,"o":103592.6,"h":103615.1,"l":103592.5,"c":103615.1,"v":285600,"usd":2.75684662}
{"ts":1747348860000,"o":103615.1,"h":103619.8,"l":103615.1,"c":103619.8,"v":42900,"usd":0.41401519}
{"ts":1747348920000,"o":103619.8,"h":103639.9,"l":103612.7,"c":103627.8,"v":22400,"usd":0.21618434}
{"ts":1747348980000,"o":103627.8,"h":103655.2,"l":103610.1,"c":103655.2,"v":454500,"usd":4.38592657}
{"ts":1747349040000,"o":103655.2,"h":103646.8,"l":103608.7,"c":103624.5,"v":85000,"usd":0.82027485}
{"ts":1747349100000,"o":103624.5,"h":103640.7,"l":103620.1,"c":103624.9,"v":46200,"usd":0.44580124}
{"ts":1747349160000,"o":103624.9,"h":103659.3,"l":103620,"c":103631.2,"v":49400,"usd":0.47660848}
{"ts":1747349220000,"o":103631.2,"h":103631.2,"l":103564.6,"c":103600.1,"v":304700,"usd":2.94149923}
{"ts":1747349280000,"o":103600.1,"h":103610.5,"l":103591.7,"c":103591.7,"v":35000,"usd":0.33782677}
{"ts":1747349340000,"o":103591.7,"h":103591.6,"l":103522.9,"c":103539.9,"v":334200,"usd":3.22709394}
{"ts":1747349400000,"o":103539.9,"h":103539.9,"l":103517,"c":103532.9,"v":238200,"usd":2.30072705}
{"ts":1747349460000,"o":103532.9,"h":103532.9,"l":103512,"c":103512,"v":177700,"usd":1.71654031}
{"ts":1747349520000,"o":103512,"h":103524.6,"l":103501.3,"c":103501.3,"v":19100,"usd":0.18451013}
{"ts":1747349580000,"o":103501.3,"h":103500.8,"l":103455,"c":103464.4,"v":213000,"usd":2.05814458}
{"ts":1747349640000,"o":103464.4,"h":103460,"l":103455,"c":103460,"v":129200,"usd":1.24884712}
{"ts":1747349700000,"o":103460,"h":103476.5,"l":103433.3,"c":103450.6,"v":306000,"usd":2.95788242}
{"ts":1747349760000,"o":103450.6,"h":103460.8,"l":103440.2,"c":103460.8,"v":35400,"usd":0.34219623}
{"ts":1747349820000,"o":103460.8,"h":103465.1,"l":103441.5,"c":103465.1,"v":448800,"usd":4.33777098}
{"ts":1747349880000,"o":103465.1,"h":103479.9,"l":103479.9,"c":103479.9,"v":7900,"usd":0.07634323}
{"ts":1747349940000,"o":103479.9,"h":103479.9,"l":103471.5,"c":103471.5,"v":148500,"usd":1.43517033}
{"ts":1747350000000,"o":103471.5,"h":103471.5,"l":103450.2,"c":103450.2,"v":11700,"usd":0.1130863}
{"ts":1747350060000,"o":103450.2,"h":103485.5,"l":103450.2,"c":103479.7,"v":108400,"usd":1.04764102}
{"ts":1747350120000,"o":103479.7,"h":103479.7,"l":103440.2,"c":103460,"v":182300,"usd":1.76211431}
{"ts":1747350180000,"o":103460,"h":103494.4,"l":103460.1,"c":103484.3,"v":213100,"usd":2.0593294}
{"ts":1747350240000,"o":103484.3,"h":103469.4,"l":103389.1,"c":103424.5,"v":362000,"usd":3.50040116}
{"ts":1747350300000,"o":103424.5,"h":103475.8,"l":103394.6,"c":103456.8,"v":422400,"usd":4.08397881}
{"ts":1747350360000,"o":103456.8,"h":103454.7,"l":103356.9,"c":103356.9,"v":230600,"usd":2.23063337}
{"ts":1747350420000,"o":103356.9,"h":103356.8,"l":103306.1,"c":103340,"v":241700,"usd":2.33907966}
{"ts":1747350480000,"o":103340,"h":103359.7,"l":103335.1,"c":103358.2,"v":65500,"usd":0.6337917}
{"ts":1747350540000,"o":103358.2,"h":103420,"l":103360,"c":103420,"v":233900,"usd":2.26243333}
{"ts":1747350600000,"o":103420,"h":103545.2,"l":103431.1,"c":103525,"v":282300,"usd":2.72791338}
{"ts":1747350660000,"o":103525,"h":103609.9,"l":103525.1,"c":103594.2,"v":442100,"usd":4.26771516}
{"ts":1747350720000,"o":103594.2,"h":103588.3,"l":103533.2,"c":103533.2,"v":104300,"usd":1.007209}
{"ts":1747350780000,"o":103533.2,"h":103574.6,"l":103510,"c":103510,"v":61300,"usd":0.59198563}
{"ts":1747350840000,"o":103510,"h":103520,"l":103460,"c":103520,"v":292000,"usd":2.82130456}
{"ts":1747350900000,"o":103520,"h":103525.7,"l":103430.1,"c":103432.9,"v":152400,"usd":1.47323024}
{"ts":1747350960000,"o":103432.9,"h":103474.9,"l":103411.1,"c":103469.3,"v":136800,"usd":1.32262097}
{"ts":1747351020000,"o":103469.3,"h":103450.9,"l":103303.6,"c":103308.9,"v":243400,"usd":2.35510246}
{"ts":1747351080000,"o":103308.9,"h":103346.2,"l":103254.1,"c":103271.6,"v":334100,"usd":3.23402436}
{"ts":1747351140000,"o":103271.6,"h":103289.7,"l":103193.1,"c":103221.1,"v":728200,"usd":7.05413895}
{"ts":1747351200000,"o":103221.1,"h":103239.9,"l":103190.7,"c":103221.5,"v":435600,"usd":4.22024394}
{"ts":1747351260000,"o":103221.5,"h":103254,"l":103201.3,"c":103240.1,"v":115600,"usd":1.11959526}
{"ts":1747351320000,"o":103240.1,"h":103279.9,"l":103226.4,"c":103279.9,"v":146700,"usd":1.42079872}
{"ts":1747351380000,"o":103279.9,"h":103281.3,"l":103223.8,"c":103223.8,"v":229500,"usd":2.22226279}
{"ts":1747351440000,"o":103223.8,"h":103299.9,"l":103240.9,"c":103299.9,"v":128200,"usd":1.24129908}
{"ts":1747351500000,"o":103299.9,"h":103380,"l":103299.9,"c":103380,"v":107200,"usd":1.03744294}
{"ts":1747351560000,"o":103380,"h":103409.9,"l":103376.2,"c":103380,"v":107600,"usd":1.04072528}
{"ts":1747351620000,"o":103380,"h":103536.2,"l":103410,"c":103536.2,"v":298100,"usd":2.88040522}
{"ts":1747351680000,"o":103536.2,"h":103565,"l":103470,"c":103470,"v":182900,"usd":1.76658959}
{"ts":1747351740000,"o":103470,"h":103500.2,"l":103450.1,"c":103500.2,"v":75700,"usd":0.73157424}
{"ts":1747351800000,"o":103500.2,"h":103500.1,"l":103461.5,"c":103461.5,"v":130100,"usd":1.25734934}
{"ts":1747351860000,"o":103461.5,"h":103541.1,"l":103500.1,"c":103541.1,"v":119600,"usd":1.15531083}
{"ts":1747351920000,"o":103541.1,"h":103564.8,"l":103524.9,"c":103552.9,"v":213700,"usd":2.06398924}
{"ts":1747351980000,"o":103552.9,"h":103654.3,"l":103545.9,"c":103628.9,"v":492900,"usd":4.75748495}
{"ts":1747352040000,"o":103628.9,"h":103653.8,"l":103632.3,"c":103653.8,"v":140000,"usd":1.3508831}
{"ts":1747352100000,"o":103653.8,"h":103719.6,"l":103640.8,"c":103703.7,"v":264300,"usd":2.54910411}
{"ts":1747352160000,"o":103703.7,"h":103749.8,"l":103678.5,"c":103749.8,"v":241300,"usd":2.32691673}
{"ts":1747352220000,"o":103749.8,"h":103758.9,"l":103719.7,"c":103719.7,"v":186800,"usd":1.800383}
{"ts":1747352280000,"o":103719.7,"h":103704.4,"l":103696.1,"c":103704.4,"v":19300,"usd":0.1861062}
{"ts":1747352340000,"o":103704.4,"h":103724.2,"l":103700.9,"c":103724.2,"v":51000,"usd":0.49173177}
{"ts":1747352400000,"o":103724.2,"h":103787,"l":103724.2,"c":103787,"v":262200,"usd":2.52670318}
{"ts":1747352460000,"o":103787,"h":103836.8,"l":103760.4,"c":103813.7,"v":291600,"usd":2.80922111}
{"ts":1747352520000,"o":103813.7,"h":103841.9,"l":103800.2,"c":103833.5,"v":100700,"usd":0.96986492}
{"ts":1747352580000,"o":103833.5,"h":103842.2,"l":103789,"c":103799.9,"v":310300,"usd":2.989323}
{"ts":1747352640000,"o":103799.9,"h":103799.9,"l":103766,"c":103766,"v":92200,"usd":0.88828497}
{"ts":1747352700000,"o":103766,"h":103767.5,"l":103740,"c":103740.3,"v":80200,"usd":0.77296083}
{"ts":1747352760000,"o":103740.3,"h":103795.3,"l":103740.4,"c":103795.3,"v":173400,"usd":1.67122891}
{"ts":1747352820000,"o":103795.3,"h":103821.7,"l":103781.4,"c":103802.2,"v":210500,"usd":2.02801175}
{"ts":1747352880000,"o":103802.2,"h":103803.7,"l":103773.3,"c":103803.7,"v":28700,"usd":0.27653577}
{"ts":1747352940000,"o":103803.7,"h":103790,"l":103711,"c":103733.1,"v":308700,"usd":2.97573463}
{"ts":1747353000000,"o":103733.1,"h":103742,"l":103717.2,"c":103723,"v":25400,"usd":0.24488459}
{"ts":1747353060000,"o":103723,"h":103723,"l":103686.1,"c":103719.5,"v":169700,"usd":1.6362495}
{"ts":1747353120000,"o":103719.5,"h":103739.2,"l":103720,"c":103732,"v":10500,"usd":0.1012332}
{"ts":1747353180000,"o":103732,"h":103724.5,"l":103680.1,"c":103680.1,"v":170000,"usd":1.63921955}
{"ts":1747353240000,"o":103680.1,"h":103680,"l":103650.8,"c":103650.8,"v":8600,"usd":0.0829577}
{"ts":1747353300000,"o":103650.8,"h":103668.3,"l":103650.9,"c":103668.3,"v":156200,"usd":1.5068806}
{"ts":1747353360000,"o":103668.3,"h":103693.8,"l":103668.4,"c":103693.8,"v":6600,"usd":0.06365227}
{"ts":1747353420000,"o":103693.8,"h":103699.9,"l":103699.9,"c":103699.9,"v":16900,"usd":0.16297008}
{"ts":1747353480000,"o":103699.9,"h":103716.5,"l":103684.1,"c":103691.1,"v":125300,"usd":1.20847526}
{"ts":1747353540000,"o":103691.1,"h":103709.7,"l":103688.9,"c":103689.2,"v":158800,"usd":1.53134502}
{"ts":1747353600000,"o":103689.2,"h":103735.4,"l":103695.7,"c":103731.9,"v":208700,"usd":2.01241327}
{"ts":1747353660000,"o":103731.9,"h":103732.5,"l":103671.2,"c":103671.2,"v":102100,"usd":0.98442609}
{"ts":1747353720000,"o":103671.2,"h":103689.2,"l":103610.1,"c":103689.2,"v":232800,"usd":2.24593732}
{"ts":1747353780000,"o":103689.2,"h":103739.9,"l":103692.9,"c":103733.8,"v":94300,"usd":0.90917647}
{"ts":1747353840000,"o":103733.8,"h":103747.6,"l":103659.2,"c":103723.9,"v":72800,"usd":0.70195672}
{"ts":1747353900000,"o":103723.9,"h":103799.9,"l":103749.8,"c":103799.9,"v":44800,"usd":0.43168572}
{"ts":1747353960000,"o":103799.9,"h":103842,"l":103769.9,"c":103842,"v":49500,"usd":0.47682402}
{"ts":1747354020000,"o":103842,"h":103841.9,"l":103690.1,"c":103690.1,"v":115100,"usd":1.10962919}
{"ts":1747354080000,"o":103690.1,"h":103760.9,"l":103690,"c":103760.9,"v":20000,"usd":0.19281496}
{"ts":1747354140000,"o":103760.9,"h":103800,"l":103758.2,"c":103785,"v":298100,"usd":2.87229814}
{"ts":1747354200000,"o":103785,"h":103799.9,"l":103710,"c":103710,"v":63100,"usd":0.60807074}
{"ts":1747354260000,"o":103710,"h":103731.9,"l":103664.9,"c":103720.9,"v":79900,"usd":0.77045528}
{"ts":1747354320000,"o":103720.9,"h":103809.9,"l":103714.5,"c":103787.2,"v":56600,"usd":0.54547292}
{"ts":1747354380000,"o":103787.2,"h":103841.8,"l":103796.3,"c":103796.3,"v":195700,"usd":1.88503314}
{"ts":1747354440000,"o":103796.3,"h":103811.6,"l":103773.6,"c":103780.1,"v":24700,"usd":0.23798822}
{"ts":1747354500000,"o":103780.1,"h":103865.9,"l":103792.7,"c":103865.9,"v":534600,"usd":5.14781583}
{"ts":1747354560000,"o":103865.9,"h":103900,"l":103821.4,"c":103826.3,"v":697100,"usd":6.71162411}
{"ts":1747354620000,"o":103826.3,"h":103857.7,"l":103799.9,"c":103801.3,"v":75200,"usd":0.72431468}
{"ts":1747354680000,"o":103801.3,"h":103874.4,"l":103809.3,"c":103874.4,"v":45900,"usd":0.44208716}
{"ts":1747354740000,"o":103874.4,"h":103874.5,"l":103855.4,"c":103855.4,"v":112300,"usd":1.08111627}
{"ts":1747354800000,"o":103855.4,"h":103917.1,"l":103855.4,"c":103908,"v":251100,"usd":2.41701101}
{"ts":1747354860000,"o":103908,"h":103934.9,"l":103855,"c":103855,"v":156900,"usd":1.50995118}
{"ts":1747354920000,"o":103855,"h":103879,"l":103849,"c":103869.1,"v":19500,"usd":0.18772281}
{"ts":1747354980000,"o":103869.1,"h":103869.1,"l":103830,"c":103830,"v":107000,"usd":1.03014832}
{"ts":1747355040000,"o":103830,"h":103822.3,"l":103804.2,"c":103804.2,"v":11700,"usd":0.1127044}
{"ts":1747355100000,"o":103804.2,"h":103845,"l":103804.3,"c":103820,"v":59300,"usd":0.57118907}
{"ts":1747355160000,"o":103820,"h":103810,"l":103786.8,"c":103786.8,"v":288300,"usd":2.77749411}
{"ts":1747355220000,"o":103786.8,"h":103805.8,"l":103761.2,"c":103805.8,"v":35600,"usd":0.34305343}
{"ts":1747355280000,"o":103805.8,"h":103805.7,"l":103726.8,"c":103726.8,"v":399900,"usd":3.85370018}
{"ts":1747355340000,"o":103726.8,"h":103740.3,"l":103699.4,"c":103710.5,"v":464900,"usd":4.48302816}
{"ts":1747355400000,"o":103710.5,"h":103758.1,"l":103701.9,"c":103711.3,"v":136700,"usd":1.31777843}
{"ts":1747355460000,"o":103711.3,"h":103732.3,"l":103710,"c":103721.5,"v":93700,"usd":0.9033799}
{"ts":1747355520000,"o":103721.5,"h":103848.7,"l":103732.3,"c":103848.7,"v":378000,"usd":3.64239974}
{"ts":1747355580000,"o":103848.7,"h":103946.1,"l":103858.9,"c":103941.5,"v":288800,"usd":2.77909378}
{"ts":1747355640000,"o":103941.5,"h":103930.9,"l":103890.1,"c":103890.1,"v":141300,"usd":1.35973176}
{"ts":1747355700000,"o":103890.1,"h":103913.9,"l":103871.4,"c":103913.9,"v":48900,"usd":0.47075495}
{"ts":1747355760000,"o":103913.9,"h":103994.6,"l":103919.8,"c":103969.2,"v":430200,"usd":4.13828253}
{"ts":1747355820000,"o":103969.2,"h":103981.6,"l":103950,"c":103950,"v":132100,"usd":1.27059923}
{"ts":1747355880000,"o":103950,"h":103940.1,"l":103901.3,"c":103901.3,"v":184000,"usd":1.77032629}
{"ts":1747355940000,"o":103901.3,"h":103901.4,"l":103900,"c":103900,"v":12600,"usd":0.1212698}
{"ts":1747356000000,"o":103900,"h":103890,"l":103842.5,"c":103884.7,"v":234400,"usd":2.25661075}
{"ts":1747356060000,"o":103884.7,"h":103901.3,"l":103884.2,"c":103901.3,"v":34500,"usd":0.33205417}
{"ts":1747356120000,"o":103901.3,"h":103940.2,"l":103920,"c":103940.1,"v":83500,"usd":0.80335501}
{"ts":1747356180000,"o":103940.1,"h":103934.3,"l":103902.7,"c":103902.7,"v":36200,"usd":0.34833975}
{"ts":1747356240000,"o":103902.7,"h":103921.6,"l":103902.7,"c":103921.6,"v":57100,"usd":0.5495248}
{"ts":1747356300000,"o":103921.6,"h":103921.5,"l":103898.4,"c":103898.4,"v":79700,"usd":0.7669662}
{"ts":1747356360000,"o":103898.4,"h":103935.5,"l":103879.9,"c":103909,"v":332500,"usd":3.2001001}
{"ts":1747356420000,"o":103909,"h":103925.3,"l":103857.4,"c":103858.3,"v":327700,"usd":3.15451388}
{"ts":1747356480000,"o":103858.3,"h":103886.4,"l":103850.1,"c":103864.8,"v":32100,"usd":0.30905564}
{"ts":1747356540000,"o":103864.8,"h":103894.8,"l":103856.3,"c":103894.8,"v":153300,"usd":1.47576172}
{"ts":1747356600000,"o":103894.8,"h":103894.9,"l":103783.2,"c":103783.2,"v":140400,"usd":1.35235845}
{"ts":1747356660000,"o":103783.2,"h":103781.9,"l":103740.1,"c":103774.5,"v":216200,"usd":2.08343549}
{"ts":1747356720000,"o":103774.5,"h":103808.1,"l":103740,"c":103740,"v":309300,"usd":2.98036491}
{"ts":1747356780000,"o":103740,"h":103730,"l":103627.2,"c":103648.4,"v":343700,"usd":3.31499814}
{"ts":1747356840000,"o":103648.4,"h":103678.9,"l":103642,"c":103678.9,"v":160100,"usd":1.54450485}
{"ts":1747356900000,"o":103678.9,"h":103682.1,"l":103652.7,"c":103660,"v":187100,"usd":1.80469509}
{"ts":1747356960000,"o":103660,"h":103659.1,"l":103638.4,"c":103639.9,"v":18800,"usd":0.18138422}
{"ts":1747357020000,"o":103639.9,"h":103685.2,"l":103624.9,"c":103655.5,"v":210400,"usd":2.02969857}
{"ts":1747357080000,"o":103655.5,"h":103697.8,"l":103660,"c":103684.2,"v":66800,"usd":0.64428581}
{"ts":1747357140000,"o":103684.2,"h":103695.7,"l":103673.2,"c":103681.7,"v":13100,"usd":0.12635429}
{"ts":1747357200000,"o":103681.7,"h":103729.2,"l":103684.4,"c":103729.2,"v":314600,"usd":3.03342355}
{"ts":1747357260000,"o":103729.2,"h":103729.8,"l":103660,"c":103660,"v":112900,"usd":1.08872905}
{"ts":1747357320000,"o":103660,"h":103730,"l":103640.2,"c":103730,"v":40800,"usd":0.39357966}
{"ts":1747357380000,"o":103730,"h":103742.5,"l":103630.3,"c":103630.3,"v":67600,"usd":0.65179496}
{"ts":1747357440000,"o":103630.3,"h":103657,"l":103571.8,"c":103587.8,"v":185000,"usd":1.78568306}
{"ts":1747357500000,"o":103587.8,"h":103609.9,"l":103508.9,"c":103580,"v":537500,"usd":5.19067403}
{"ts":1747357560000,"o":103580,"h":103620.1,"l":103575.1,"c":103590,"v":137800,"usd":1.33007246}
{"ts":1747357620000,"o":103590,"h":103580,"l":103515,"c":103515,"v":46500,"usd":0.4491707}
{"ts":1747357680000,"o":103515,"h":103527.6,"l":103447,"c":103480,"v":634300,"usd":6.12918838}
{"ts":1747357740000,"o":103480,"h":103523.4,"l":103471,"c":103513.6,"v":69800,"usd":0.67446942}
{"ts":1747357800000,"o":103513.6,"h":103629.1,"l":103528.2,"c":103629.1,"v":95700,"usd":0.92393481}
{"ts":1747357860000,"o":103629.1,"h":103764.7,"l":103619.4,"c":103764.7,"v":112200,"usd":1.08171147}
{"ts":1747357920000,"o":103764.7,"h":103759.9,"l":103697.8,"c":103697.8,"v":67700,"usd":0.65257691}
{"ts":1747357980000,"o":103697.8,"h":103697,"l":103680,"c":103680,"v":133700,"usd":1.28943843}
{"ts":1747358040000,"o":103680,"h":103670,"l":103608.9,"c":103608.9,"v":34600,"usd":0.33379444}
{"ts":1747358100000,"o":103608.9,"h":103618.1,"l":103590.9,"c":103590.9,"v":345700,"usd":3.33669326}
{"ts":1747358160000,"o":103590.9,"h":103639.9,"l":103580.1,"c":103580.1,"v":73700,"usd":0.71135206}
{"ts":1747358220000,"o":103580.1,"h":103584,"l":103489.1,"c":103489.1,"v":865800,"usd":8.36318517}
{"ts":1747358280000,"o":103489.1,"h":103507.9,"l":103440.1,"c":103453.4,"v":223800,"usd":2.16299225}
{"ts":1747358340000,"o":103453.4,"h":103484.1,"l":103435,"c":103479.9,"v":56200,"usd":0.54326849}
{"ts":1747358400000,"o":103479.9,"h":103485.5,"l":103424.9,"c":103424.9,"v":158500,"usd":1.53215826}
{"ts":1747358460000,"o":103424.9,"h":103462.2,"l":103432.4,"c":103462.2,"v":49700,"usd":0.48041822}
{"ts":1747358520000,"o":103462.2,"h":103554.8,"l":103462.9,"c":103513.2,"v":94900,"usd":0.91672542}
{"ts":1747358580000,"o":103513.2,"h":103518.5,"l":103467.6,"c":103489.9,"v":295000,"usd":2.85023226}
{"ts":1747358640000,"o":103489.9,"h":103509.9,"l":103440.1,"c":103470.4,"v":68200,"usd":0.65922695}
{"ts":1747358700000,"o":103470.4,"h":103492,"l":103475.9,"c":103492,"v":80100,"usd":0.77400719}
{"ts":1747358760000,"o":103492,"h":103553.5,"l":103488.9,"c":103548.4,"v":59500,"usd":0.57467234}
{"ts":1747358820000,"o":103548.4,"h":103615.7,"l":103524.7,"c":103613,"v":86000,"usd":0.83040394}
{"ts":1747358880000,"o":103613,"h":103740.6,"l":103605.5,"c":103686.8,"v":223900,"usd":2.15928155}
{"ts":1747358940000,"o":103686.8,"h":103733.2,"l":103670.1,"c":103703.1,"v":189300,"usd":1.82554848}
{"ts":1747359000000,"o":103703.1,"h":103740.7,"l":103716.5,"c":103740.7,"v":17500,"usd":0.16872133}
{"ts":1747359060000,"o":103740.7,"h":103798,"l":103731.2,"c":103736.1,"v":199400,"usd":1.92162018}
{"ts":1747359120000,"o":103736.1,"h":103781.8,"l":103731.7,"c":103740,"v":11900,"usd":0.11468849}
{"ts":1747359180000,"o":103740,"h":103790,"l":103730.1,"c":103790,"v":11300,"usd":0.10890848}
{"ts":1747359240000,"o":103790,"h":103879,"l":103790,"c":103879,"v":168600,"usd":1.62420873}
{"ts":1747359300000,"o":103879,"h":103969,"l":103889.6,"c":103941.5,"v":647000,"usd":6.22649215}
{"ts":1747359360000,"o":103941.5,"h":104037.5,"l":103941.7,"c":104013.9,"v":724800,"usd":6.96965409}
{"ts":1747359420000,"o":104013.9,"h":104023.4,"l":103973.4,"c":103973.4,"v":622700,"usd":5.98708463}
{"ts":1747359480000,"o":103973.4,"h":103999.8,"l":103941.5,"c":103991.5,"v":188100,"usd":1.80941665}
{"ts":1747359540000,"o":103991.5,"h":104074.1,"l":103970.1,"c":104074.1,"v":280800,"usd":2.69925994}
{"ts":1747359600000,"o":104074.1,"h":104078.7,"l":104034.1,"c":104045.4,"v":443700,"usd":4.26411895}
{"ts":1747359660000,"o":104045.4,"h":104050,"l":103990.1,"c":103990.1,"v":234200,"usd":2.2511694}
{"ts":1747359720000,"o":103990.1,"h":104035.2,"l":103993.1,"c":104035.2,"v":168500,"usd":1.62018785}
{"ts":1747359780000,"o":104035.2,"h":104035.1,"l":103960,"c":104006.3,"v":346100,"usd":3.32826808}
{"ts":1747359840000,"o":104006.3,"h":104020,"l":103950.1,"c":104009,"v":27400,"usd":0.2634821}
{"ts":1747359900000,"o":104009,"h":104026.8,"l":103990.2,"c":104026.8,"v":38700,"usd":0.37210277}
{"ts":1747359960000,"o":104026.8,"h":104037.1,"l":103924.8,"c":103924.8,"v":151600,"usd":1.45777379}
{"ts":1747360020000,"o":103924.8,"h":103980,"l":103924.9,"c":103932.4,"v":38700,"usd":0.37225126}
{"ts":1747360080000,"o":103932.4,"h":103969.7,"l":103908.8,"c":103950,"v":307400,"usd":2.95707508}
{"ts":1747360140000,"o":103950,"h":103926.4,"l":103902.9,"c":103902.9,"v":34400,"usd":0.33102262}
{"ts":1747360200000,"o":103902.9,"h":103937.2,"l":103900.1,"c":103937.1,"v":45500,"usd":0.43783063}
{"ts":1747360260000,"o":103937.1,"h":103983.9,"l":103937.2,"c":103942.5,"v":72000,"usd":0.69257661}
{"ts":1747360320000,"o":103942.5,"h":103977.9,"l":103920.1,"c":103931.5,"v":262100,"usd":2.52145672}
{"ts":1747360380000,"o":103931.5,"h":103934.6,"l":103900.5,"c":103900.5,"v":18900,"usd":0.18187852}
{"ts":1747360440000,"o":103900.5,"h":103927.4,"l":103877,"c":103890,"v":142300,"usd":1.36970161}
{"ts":1747360500000,"o":103890,"h":103967.8,"l":103905,"c":103967.8,"v":81500,"usd":0.78402417}
{"ts":1747360560000,"o":103967.8,"h":103990.1,"l":103960.9,"c":103990.1,"v":6300,"usd":0.06058453}
{"ts":1747360620000,"o":103990.1,"h":104039.9,"l":103997.7,"c":104024.7,"v":294200,"usd":2.8286625}
{"ts":1747360680000,"o":104024.7,"h":104024.7,"l":103978.5,"c":103982.4,"v":120600,"usd":1.15964907}
{"ts":1747360740000,"o":103982.4,"h":103985,"l":103984.6,"c":103985,"v":9500,"usd":0.0913596}
{"ts":1747360800000,"o":103985,"h":103996.5,"l":103990,"c":103990.1,"v":6100,"usd":0.05865937}
{"ts":1747360860000,"o":103990.1,"h":104250,"l":104007.4,"c":104220.8,"v":12254600,"usd":117.68811252}
{"ts":1747360920000,"o":104220.8,"h":104275.2,"l":104190,"c":104193.3,"v":619400,"usd":5.94257335}
{"ts":1747360980000,"o":104193.3,"h":104245.1,"l":104152,"c":104152,"v":308100,"usd":2.95623089}
{"ts":1747361040000,"o":104152,"h":104208.8,"l":104150,"c":104205.5,"v":274000,"usd":2.62975095}
{"ts":1747361100000,"o":104205.5,"h":104316.5,"l":104209,"c":104316.5,"v":618500,"usd":5.93143979}
{"ts":1747361160000,"o":104316.5,"h":104319.5,"l":104280,"c":104280,"v":378100,"usd":3.62509606}
{"ts":1747361220000,"o":104280,"h":104319.5,"l":104242.4,"c":104319.4,"v":419200,"usd":4.01957043}
{"ts":1747361280000,"o":104319.4,"h":104301.3,"l":104230,"c":104230,"v":185200,"usd":1.77622315}
{"ts":1747361340000,"o":104230,"h":104232.1,"l":104157.1,"c":104188.4,"v":145000,"usd":1.39190468}
{"ts":1747361400000,"o":104188.4,"h":104188.3,"l":104104.6,"c":104168.4,"v":182800,"usd":1.7549674}
{"ts":1747361460000,"o":104168.4,"h":104182.6,"l":104167.4,"c":104172.8,"v":150200,"usd":1.44170695}
{"ts":1747361520000,"o":104172.8,"h":104178.3,"l":104168.3,"c":104168.3,"v":147000,"usd":1.41110353}
{"ts":1747361580000,"o":104168.3,"h":104204.6,"l":104178.4,"c":104204.6,"v":157300,"usd":1.50974185}
{"ts":1747361640000,"o":104204.6,"h":104259.9,"l":104200.1,"c":104250.9,"v":241700,"usd":2.31843912}
{"ts":1747361700000,"o":104250.9,"h":104236.7,"l":104228.3,"c":104228.4,"v":25000,"usd":0.2398527}
{"ts":1747361760000,"o":104228.4,"h":104259.7,"l":104220.1,"c":104220.1,"v":42500,"usd":0.4076617}
{"ts":1747361820000,"o":104220.1,"h":104269.4,"l":104163.8,"c":104163.8,"v":264500,"usd":2.53717379}
{"ts":1747361880000,"o":104163.8,"h":104200,"l":104131.1,"c":104200,"v":34800,"usd":0.3341351}
{"ts":1747361940000,"o":104200,"h":104235.9,"l":103870,"c":103904.5,"v":9077300,"usd":87.21274888}
{"ts":1747362000000,"o":103904.5,"h":103989.9,"l":103887.3,"c":103969.5,"v":439600,"usd":4.23041799}
{"ts":1747362060000,"o":103969.5,"h":103978,"l":103887.9,"c":103910,"v":234000,"usd":2.25185793}
{"ts":1747362120000,"o":103910,"h":103967.9,"l":103890.1,"c":103960,"v":210100,"usd":2.02166846}
{"ts":1747362180000,"o":103960,"h":103981.7,"l":103931.2,"c":103981.7,"v":201600,"usd":1.93932595}
{"ts":1747362240000,"o":103981.7,"h":104209,"l":103990,"c":104182.4,"v":6007400,"usd":57.71054285}
{"ts":1747362300000,"o":104182.4,"h":104215.8,"l":104154.6,"c":104207.8,"v":121600,"usd":1.16691816}
{"ts":1747362360000,"o":104207.8,"h":104320,"l":104207.8,"c":104300.8,"v":185500,"usd":1.77889328}
{"ts":1747362420000,"o":104300.8,"h":104304.4,"l":104262.4,"c":104267.1,"v":31300,"usd":0.30016169}
{"ts":1747362480000,"o":104267.1,"h":104267.7,"l":104229.1,"c":104249.9,"v":317300,"usd":3.0437681}
{"ts":1747362540000,"o":104249.9,"h":104241.6,"l":104213.3,"c":104239.2,"v":57000,"usd":0.54688745}
{"ts":1747362600000,"o":104239.2,"h":104267.7,"l":104239.9,"c":104246.6,"v":150000,"usd":1.4388258}
{"ts":1747362660000,"o":104246.6,"h":104349.5,"l":104246.6,"c":104310.2,"v":332800,"usd":3.18990619}
{"ts":1747362720000,"o":104310.2,"h":104354.9,"l":104300,"c":104300,"v":131500,"usd":1.26031691}
{"ts":1747362780000,"o":104300,"h":104307.8,"l":104270,"c":104306.4,"v":11100,"usd":0.10644071}
{"ts":1747362840000,"o":104306.4,"h":104321.4,"l":104279.7,"c":104290,"v":5800,"usd":0.05561524}
{"ts":1747362900000,"o":104290,"h":104342.4,"l":104307.2,"c":104318,"v":64500,"usd":0.61824158}
{"ts":1747362960000,"o":104318,"h":104340,"l":104272.3,"c":104340,"v":184600,"usd":1.76969163}
{"ts":1747363020000,"o":104340,"h":104435,"l":104346,"c":104407.2,"v":651400,"usd":6.23904804}
{"ts":1747363080000,"o":104407.2,"h":104407.2,"l":104354.5,"c":104354.5,"v":69900,"usd":0.66971305}
{"ts":1747363140000,"o":104354.5,"h":104354.5,"l":104280,"c":104280,"v":167100,"usd":1.60146244}
{"ts":1747363200000,"o":104280,"h":104272.1,"l":104240,"c":104240,"v":73500,"usd":0.70501365}
{"ts":1747363260000,"o":104240,"h":104279.3,"l":104249.1,"c":104279.3,"v":10500,"usd":0.10071363}
{"ts":1747363320000,"o":104279.3,"h":104279.3,"l":104240.1,"c":104256.4,"v":14200,"usd":0.13620934}
{"ts":1747363380000,"o":104256.4,"h":104250,"l":104163.2,"c":104170.5,"v":170000,"usd":1.63168843}
{"ts":1747363440000,"o":104170.5,"h":104165,"l":104113.5,"c":104138.5,"v":308100,"usd":2.95883742}
{"ts":1747363500000,"o":104138.5,"h":104118.3,"l":104113.3,"c":104113.3,"v":700,"usd":0.00672319}
{"ts":1747363560000,"o":104113.3,"h":104130,"l":104113.1,"c":104124,"v":14000,"usd":0.13446693}
{"ts":1747363620000,"o":104124,"h":104123.9,"l":104089.6,"c":104112,"v":158300,"usd":1.52045403}
{"ts":1747363680000,"o":104112,"h":104106.5,"l":104089.5,"c":104106.4,"v":166900,"usd":1.60336363}
{"ts":1747363740000,"o":104106.4,"h":104124.2,"l":104105.6,"c":104124.2,"v":46500,"usd":0.44664288}
{"ts":1747363800000,"o":104124.2,"h":104134.5,"l":104113.2,"c":104113.2,"v":135200,"usd":1.29834406}
{"ts":1747363860000,"o":104113.2,"h":104107.2,"l":104090.1,"c":104098,"v":219700,"usd":2.11062602}
{"ts":1747363920000,"o":104098,"h":104090,"l":104042.9,"c":104060,"v":83400,"usd":0.80130633}
{"ts":1747363980000,"o":104060,"h":104173.8,"l":104070,"c":104173.8,"v":33800,"usd":0.32473103}
{"ts":1747364040000,"o":104173.8,"h":104203.1,"l":104140.1,"c":104203.1,"v":127300,"usd":1.22174215}
{"ts":1747364100000,"o":104203.1,"h":104199,"l":104178.7,"c":104196.1,"v":4400,"usd":0.04223001}
{"ts":1747364160000,"o":104196.1,"h":104184.3,"l":104147.5,"c":104147.5,"v":36400,"usd":0.34938897}
{"ts":1747364220000,"o":104147.5,"h":104156.3,"l":104120.1,"c":104155.4,"v":56700,"usd":0.54445444}
{"ts":1747364280000,"o":104155.4,"h":104192.3,"l":104160,"c":104168.1,"v":9000,"usd":0.0863952}
{"ts":1747364340000,"o":104168.1,"h":104174.6,"l":104125.4,"c":104146.4,"v":114700,"usd":1.10119762}
{"ts":1747364400000,"o":104146.4,"h":104168.7,"l":104146.3,"c":104168.7,"v":111600,"usd":1.07142458}
{"ts":1747364460000,"o":104168.7,"h":104185.6,"l":104163.4,"c":104163.4,"v":81000,"usd":0.77749839}
{"ts":1747364520000,"o":104163.4,"h":104202.9,"l":104150.1,"c":104157,"v":62000,"usd":0.59520978}
{"ts":1747364580000,"o":104157,"h":104204,"l":104095.3,"c":104096.7,"v":400900,"usd":3.84893355}
{"ts":1747364640000,"o":104096.7,"h":104200,"l":104101.6,"c":104200,"v":63000,"usd":0.60473544}
{"ts":1747364700000,"o":104200,"h":104208.3,"l":104141.8,"c":104150.5,"v":349600,"usd":3.35543514}
{"ts":1747364760000,"o":104150.5,"h":104140.5,"l":104070,"c":104070,"v":217800,"usd":2.09202825}
{"ts":1747364820000,"o":104070,"h":104069.9,"l":104054,"c":104054,"v":106900,"usd":1.02734798}
{"ts":1747364880000,"o":104054,"h":104054.1,"l":104011.5,"c":104011.5,"v":213000,"usd":2.04739777}
{"ts":1747364940000,"o":104011.5,"h":104054.1,"l":104009.9,"c":104020,"v":183700,"usd":1.76594341}
{"ts":1747365000000,"o":104020,"h":104034.1,"l":104034.1,"c":104034.1,"v":1200,"usd":0.01153464}
{"ts":1747365060000,"o":104034.1,"h":104054.2,"l":104021.5,"c":104054.2,"v":103100,"usd":0.99084154}
{"ts":1747365120000,"o":104054.2,"h":104054.2,"l":104054.2,"c":104054.2,"v":0,"usd":0}
{"ts":1747365180000,"o":104054.2,"h":104054.2,"l":104054.1,"c":104054.2,"v":4300,"usd":0.04132472}
{"ts":1747365240000,"o":104054.2,"h":104060,"l":104041.6,"c":104060,"v":173400,"usd":1.66634425}
{"ts":1747365300000,"o":104060,"h":104060,"l":104060,"c":104060,"v":0,"usd":0}
{"ts":1747365360000,"o":104060,"h":104106.5,"l":104070,"c":104106.5,"v":144900,"usd":1.3922752}
{"ts":1747365420000,"o":104106.5,"h":104110.9,"l":104020,"c":104020,"v":188700,"usd":1.81338375}
{"ts":1747365480000,"o":104020,"h":104029.9,"l":104005.1,"c":104010.4,"v":132200,"usd":1.27102491}
{"ts":1747365540000,"o":104010.4,"h":104079.9,"l":104015.2,"c":104079.9,"v":36600,"usd":0.3516977}
{"ts":1747365600000,"o":104079.9,"h":104073.6,"l":104059.3,"c":104060.3,"v":34400,"usd":0.33055283}
{"ts":1747365660000,"o":104060.3,"h":104111,"l":104080,"c":104101.7,"v":145900,"usd":1.4014066}
{"ts":1747365720000,"o":104101.7,"h":104169.9,"l":104096.4,"c":104096.4,"v":156300,"usd":1.50059922}
{"ts":1747365780000,"o":104096.4,"h":104094.3,"l":104065.8,"c":104080.2,"v":55100,"usd":0.52937935}
{"ts":1747365840000,"o":104080.2,"h":104113.9,"l":104083.2,"c":104113.9,"v":291400,"usd":2.79943363}
{"ts":1747365900000,"o":104113.9,"h":104208,"l":104120,"c":104208,"v":101600,"usd":0.97509034}
{"ts":1747365960000,"o":104208,"h":104260,"l":104208,"c":104260,"v":204500,"usd":1.96228701}
{"ts":1747366020000,"o":104260,"h":104279.9,"l":104251,"c":104251,"v":155700,"usd":1.49317273}
{"ts":1747366080000,"o":104251,"h":104277.7,"l":104233.5,"c":104262.9,"v":228800,"usd":2.19435977}
{"ts":1747366140000,"o":104262.9,"h":104262.9,"l":104214.1,"c":104226.2,"v":53100,"usd":0.50935437}
{"ts":1747366200000,"o":104226.2,"h":104230.2,"l":104214.1,"c":104230.2,"v":56900,"usd":0.54597357}
{"ts":1747366260000,"o":104230.2,"h":104234.5,"l":104194.3,"c":104200.2,"v":106500,"usd":1.02194287}
{"ts":1747366320000,"o":104200.2,"h":104249.2,"l":104190,"c":104190,"v":325200,"usd":3.1206721}
{"ts":1747366380000,"o":104190,"h":104254.8,"l":104172.8,"c":104254.8,"v":37500,"usd":0.359871}
{"ts":1747366440000,"o":104254.8,"h":104300,"l":104259.7,"c":104276.7,"v":174600,"usd":1.67451619}
{"ts":1747366500000,"o":104276.7,"h":104286.4,"l":104166.2,"c":104178.9,"v":245600,"usd":2.35611716}
{"ts":1747366560000,"o":104178.9,"h":104167,"l":104094.4,"c":104094.4,"v":403900,"usd":3.87836869}
{"ts":1747366620000,"o":104094.4,"h":104145.2,"l":104114.4,"c":104145.2,"v":41000,"usd":0.39372789}
{"ts":1747366680000,"o":104145.2,"h":104150,"l":104098.4,"c":104150,"v":437400,"usd":4.20019705}
{"ts":1747366740000,"o":104150,"h":104145.4,"l":104065,"c":104085.9,"v":331800,"usd":3.18751869}
{"ts":1747366800000,"o":104085.9,"h":104092.2,"l":104060.1,"c":104092,"v":328900,"usd":3.16005}
{"ts":1747366860000,"o":104092,"h":104100,"l":104080,"c":104080,"v":13500,"usd":0.12969037}
{"ts":1747366920000,"o":104080,"h":104071.2,"l":104065.2,"c":104065.2,"v":258600,"usd":2.48495961}
{"ts":1747366980000,"o":104065.2,"h":104067.2,"l":104060.1,"c":104067.2,"v":120200,"usd":1.1550847}
{"ts":1747367040000,"o":104067.2,"h":104060,"l":103996,"c":103996,"v":153200,"usd":1.47293391}
{"ts":1747367100000,"o":103996,"h":104075.7,"l":103976.8,"c":104053.7,"v":278600,"usd":2.67869599}
{"ts":1747367160000,"o":104053.7,"h":104053.7,"l":104015.4,"c":104053.7,"v":19300,"usd":0.18552223}
{"ts":1747367220000,"o":104053.7,"h":104046.8,"l":104017.1,"c":104039.4,"v":38000,"usd":0.36527682}
{"ts":1747367280000,"o":104039.4,"h":104050,"l":104035.1,"c":104035.1,"v":41600,"usd":0.39982566}
{"ts":1747367340000,"o":104035.1,"h":104060,"l":104041.7,"c":104041.7,"v":10600,"usd":0.10187355}
{"ts":1747367400000,"o":104041.7,"h":104059.9,"l":103980.1,"c":103980.1,"v":143500,"usd":1.37919489}
{"ts":1747367460000,"o":103980.1,"h":104060,"l":104015.1,"c":104060,"v":126800,"usd":1.21857789}
{"ts":1747367520000,"o":104060,"h":104090,"l":104070,"c":104090,"v":21900,"usd":0.21040066}
{"ts":1747367580000,"o":104090,"h":104096.1,"l":104040,"c":104055.4,"v":679500,"usd":6.528584}
{"ts":1747367640000,"o":104055.4,"h":104099.9,"l":104047.2,"c":104047.2,"v":181300,"usd":1.74171975}
{"ts":1747367700000,"o":104047.2,"h":104040,"l":104040,"c":104040,"v":200,"usd":0.00192234}
{"ts":1747367760000,"o":104040,"h":104036.7,"l":104017,"c":104017,"v":32500,"usd":0.31240236}
{"ts":1747367820000,"o":104017,"h":104000.1,"l":104000.1,"c":104000.1,"v":31300,"usd":0.30096202}
{"ts":1747367880000,"o":104000.1,"h":104014.6,"l":103980.1,"c":103993.8,"v":161600,"usd":1.55381344}
{"ts":1747367940000,"o":103993.8,"h":103997.9,"l":103993.8,"c":103997.9,"v":14700,"usd":0.14135416}
{"ts":1747368000000,"o":103997.9,"h":104010.3,"l":103997.9,"c":104010.2,"v":49900,"usd":0.47977356}
{"ts":1747368060000,"o":104010.2,"h":104068.4,"l":103998,"c":104062.4,"v":75600,"usd":0.72673236}
{"ts":1747368120000,"o":104062.4,"h":104099.9,"l":104069.9,"c":104099.9,"v":170900,"usd":1.64176144}
{"ts":1747368180000,"o":104099.9,"h":104107.9,"l":104080.1,"c":104091.9,"v":176400,"usd":1.6945079}
{"ts":1747368240000,"o":104091.9,"h":104126.4,"l":104080.1,"c":104080.1,"v":41200,"usd":0.39575788}
{"ts":1747368300000,"o":104080.1,"h":104100,"l":104060.1,"c":104100,"v":63700,"usd":0.61203623}
{"ts":1747368360000,"o":104100,"h":104166.5,"l":104115.9,"c":104164.1,"v":126000,"usd":1.20987548}
{"ts":1747368420000,"o":104164.1,"h":104164.1,"l":104124.8,"c":104142.5,"v":169100,"usd":1.62366909}
{"ts":1747368480000,"o":104142.5,"h":104165.1,"l":104138.3,"c":104138.3,"v":158000,"usd":1.51710391}
{"ts":1747368540000,"o":104138.3,"h":104132.3,"l":104082,"c":104128,"v":81700,"usd":0.78474791}
{"ts":1747368600000,"o":104128,"h":104100.6,"l":104060.1,"c":104085.1,"v":47000,"usd":0.45153654}
{"ts":1747368660000,"o":104085.1,"h":104132.7,"l":104085.2,"c":104085.2,"v":326500,"usd":3.13621098}
{"ts":1747368720000,"o":104085.2,"h":104080,"l":104000,"c":104000,"v":51000,"usd":0.49029418}
{"ts":1747368780000,"o":104000,"h":104025.8,"l":104000,"c":104025.8,"v":52700,"usd":0.50664022}
{"ts":1747368840000,"o":104025.8,"h":104030.9,"l":104000,"c":104030.9,"v":77300,"usd":0.74312831}
{"ts":1747368900000,"o":104030.9,"h":104073.5,"l":104008.9,"c":104033.7,"v":249200,"usd":2.39503734}
{"ts":1747368960000,"o":104033.7,"h":104037.5,"l":104010.6,"c":104010.6,"v":110600,"usd":1.06307818}
{"ts":1747369020000,"o":104010.6,"h":104023.8,"l":103945.1,"c":103956.1,"v":195300,"usd":1.87853846}
{"ts":1747369080000,"o":103956.1,"h":103974.2,"l":103938.2,"c":103961.9,"v":220400,"usd":2.12000875}
{"ts":1747369140000,"o":103961.9,"h":103959.5,"l":103931.1,"c":103944.9,"v":78100,"usd":0.751375}
{"ts":1747369200000,"o":103944.9,"h":103951.4,"l":103951.4,"c":103951.4,"v":5000,"usd":0.0480995}
{"ts":1747369260000,"o":103951.4,"h":103970,"l":103951.3,"c":103970,"v":106500,"usd":1.02444817}
{"ts":1747369320000,"o":103970,"h":103974.5,"l":103931.4,"c":103942.8,"v":170600,"usd":1.64107532}
{"ts":1747369380000,"o":103942.8,"h":103945.2,"l":103928.9,"c":103945.2,"v":161600,"usd":1.5548423}
{"ts":1747369440000,"o":103945.2,"h":103945.2,"l":103904.5,"c":103907.1,"v":177700,"usd":1.70963853}
{"ts":1747369500000,"o":103907.1,"h":103929.9,"l":103907.1,"c":103929.9,"v":41700,"usd":0.40128537}
{"ts":1747369560000,"o":103929.9,"h":103953.8,"l":103914.4,"c":103914.4,"v":216000,"usd":2.07796369}
{"ts":1747369620000,"o":103914.4,"h":103927.9,"l":103915.8,"c":103927.9,"v":65900,"usd":0.63412089}
{"ts":1747369680000,"o":103927.9,"h":103927.9,"l":103903.4,"c":103903.4,"v":146100,"usd":1.4059444}
{"ts":1747369740000,"o":103903.4,"h":103932.5,"l":103900.2,"c":103932.5,"v":136300,"usd":1.3116722}
{"ts":1747369800000,"o":103932.5,"h":103932.5,"l":103918.4,"c":103918.4,"v":31800,"usd":0.30597715}
{"ts":1747369860000,"o":103918.4,"h":103930.2,"l":103925,"c":103930.1,"v":71900,"usd":0.69183334}
{"ts":1747369920000,"o":103930.1,"h":103930.1,"l":103925.1,"c":103925.1,"v":13600,"usd":0.13085816}
{"ts":1747369980000,"o":103925.1,"h":103925.1,"l":103925.1,"c":103925.1,"v":0,"usd":0}
{"ts":1747370040000,"o":103925.1,"h":103925.1,"l":103910.5,"c":103921,"v":253600,"usd":2.44025784}
{"ts":1747370100000,"o":103921,"h":103921.1,"l":103890,"c":103890,"v":73900,"usd":0.71117531}
{"ts":1747370160000,"o":103890,"h":103932.9,"l":103890.1,"c":103921.5,"v":301500,"usd":2.9013525}
{"ts":1747370220000,"o":103921.5,"h":103943.4,"l":103910.1,"c":103943.4,"v":174000,"usd":1.67426854}
{"ts":1747370280000,"o":103943.4,"h":103968.3,"l":103951.4,"c":103968.3,"v":86200,"usd":0.82914379}
{"ts":1747370340000,"o":103968.3,"h":103968.3,"l":103930,"c":103930,"v":191400,"usd":1.84101034}
{"ts":1747370400000,"o":103930,"h":103909.9,"l":103906.6,"c":103906.6,"v":35800,"usd":0.34453627}
{"ts":1747370460000,"o":103906.6,"h":103892.9,"l":103833.8,"c":103833.8,"v":240000,"usd":2.31064235}
{"ts":1747370520000,"o":103833.8,"h":103855.7,"l":103825,"c":103841.1,"v":271800,"usd":2.61753679}
{"ts":1747370580000,"o":103841.1,"h":103869.9,"l":103825.1,"c":103852.8,"v":479100,"usd":4.61357121}
{"ts":1747370640000,"o":103852.8,"h":103828.7,"l":103786.1,"c":103808,"v":223200,"usd":2.15028042}
{"ts":1747370700000,"o":103808,"h":103854.6,"l":103816.6,"c":103829.5,"v":407300,"usd":3.9225781}
{"ts":1747370760000,"o":103829.5,"h":103889,"l":103829.2,"c":103888.9,"v":183000,"usd":1.76198356}
{"ts":1747370820000,"o":103888.9,"h":103888.9,"l":103879.9,"c":103880,"v":186900,"usd":1.79904357}
{"ts":1747370880000,"o":103880,"h":103886.6,"l":103860,"c":103860,"v":67200,"usd":0.64686957}
{"ts":1747370940000,"o":103860,"h":103847.3,"l":103796.7,"c":103796.7,"v":160800,"usd":1.54873901}
{"ts":1747371000000,"o":103796.7,"h":103816.9,"l":103801.7,"c":103816.8,"v":170300,"usd":1.64044977}
{"ts":1747371060000,"o":103816.8,"h":103863.2,"l":103815,"c":103863.2,"v":83000,"usd":0.79936363}
{"ts":1747371120000,"o":103863.2,"h":103878.3,"l":103867.8,"c":103878.3,"v":65300,"usd":0.62864021}
{"ts":1747371180000,"o":103878.3,"h":103878.4,"l":103878.3,"c":103878.4,"v":80400,"usd":0.77397864}
{"ts":1747371240000,"o":103878.4,"h":103878.3,"l":103864.2,"c":103864.2,"v":193200,"usd":1.86000638}
{"ts":1747371300000,"o":103864.2,"h":103886.5,"l":103866.9,"c":103886.5,"v":77700,"usd":0.74799597}
{"ts":1747371360000,"o":103886.5,"h":103913.3,"l":103885.3,"c":103904.9,"v":348200,"usd":3.35130057}
{"ts":1747371420000,"o":103904.9,"h":103934.9,"l":103908.2,"c":103934.9,"v":196300,"usd":1.88878082}
{"ts":1747371480000,"o":103934.9,"h":103921.5,"l":103880,"c":103880,"v":152400,"usd":1.46693254}
{"ts":1747371540000,"o":103880,"h":103890.2,"l":103869.6,"c":103890.2,"v":100500,"usd":0.96748386}
{"ts":1747371600000,"o":103890.2,"h":103893.6,"l":103893.6,"c":103893.6,"v":20000,"usd":0.192504}
{"ts":1747371660000,"o":103893.6,"h":103928.8,"l":103900,"c":103928.8,"v":37800,"usd":0.36377467}
{"ts":1747371720000,"o":103928.8,"h":103959.9,"l":103928.8,"c":103948.1,"v":167900,"usd":1.61521282}
{"ts":1747371780000,"o":103948.1,"h":103959.9,"l":103924.9,"c":103925.1,"v":68400,"usd":0.65808267}
{"ts":1747371840000,"o":103925.1,"h":103925.1,"l":103925.1,"c":103925.1,"v":0,"usd":0}
{"ts":1747371900000,"o":103925.1,"h":103965.6,"l":103943.4,"c":103959.9,"v":349100,"usd":3.35806863}
{"ts":1747371960000,"o":103959.9,"h":103970,"l":103953.6,"c":103970,"v":43200,"usd":0.41553634}
{"ts":1747372020000,"o":103970,"h":103979.1,"l":103964.1,"c":103964.1,"v":88500,"usd":0.85113665}
{"ts":1747372080000,"o":103964.1,"h":103958.7,"l":103949,"c":103958.7,"v":11600,"usd":0.1115829}
{"ts":1747372140000,"o":103958.7,"h":103958.7,"l":103893.9,"c":103928.5,"v":281300,"usd":2.70662147}
{"ts":1747372200000,"o":103928.5,"h":103953.2,"l":103937.5,"c":103953.2,"v":39700,"usd":0.38194221}
{"ts":1747372260000,"o":103953.2,"h":104008.1,"l":103953.2,"c":104008.1,"v":210100,"usd":2.02029911}
{"ts":1747372320000,"o":104008.1,"h":104010,"l":103945.2,"c":103951,"v":205500,"usd":1.9759826}
{"ts":1747372380000,"o":103951,"h":103944.6,"l":103919.8,"c":103919.8,"v":27400,"usd":0.26360629}
{"ts":1747372440000,"o":103919.8,"h":103940,"l":103919.9,"c":103940,"v":50500,"usd":0.48585781}
{"ts":1747372500000,"o":103940,"h":103973.7,"l":103944.2,"c":103973.7,"v":146600,"usd":1.41028784}
{"ts":1747372560000,"o":103973.7,"h":104009.9,"l":103980,"c":103980,"v":51300,"usd":0.49323141}
{"ts":1747372620000,"o":103980,"h":104021.1,"l":104000,"c":104021.1,"v":156400,"usd":1.50365657}
{"ts":1747372680000,"o":104021.1,"h":104014.4,"l":104000.1,"c":104000.1,"v":30000,"usd":0.28842548}
{"ts":1747372740000,"o":104000.1,"h":104039,"l":104000.1,"c":104026,"v":157700,"usd":1.51621902}
{"ts":1747372800000,"o":104026,"h":104034.9,"l":104015.1,"c":104034.9,"v":52000,"usd":0.49983476}
{"ts":1747372860000,"o":104034.9,"h":104069.2,"l":104030,"c":104060.6,"v":147000,"usd":1.41291644}
{"ts":1747372920000,"o":104060.6,"h":104111.9,"l":104067.7,"c":104088.3,"v":205700,"usd":1.97609141}
{"ts":1747372980000,"o":104088.3,"h":104101.4,"l":104097,"c":104097.1,"v":30100,"usd":0.28915169}
{"ts":1747373040000,"o":104097.1,"h":104120,"l":104097.1,"c":104120,"v":180800,"usd":1.73661035}
{"ts":1747373100000,"o":104120,"h":104124.8,"l":104073.6,"c":104087.2,"v":158900,"usd":1.52631906}
{"ts":1747373160000,"o":104087.2,"h":104106.3,"l":104083.5,"c":104083.5,"v":82900,"usd":0.79641809}
{"ts":1747373220000,"o":104083.5,"h":104083.5,"l":104029.9,"c":104041.6,"v":177200,"usd":1.70313407}
{"ts":1747373280000,"o":104041.6,"h":104054.9,"l":104029.9,"c":104030,"v":109500,"usd":1.05246881}
{"ts":1747373340000,"o":104030,"h":104040.2,"l":104007.5,"c":104019.6,"v":116000,"usd":1.11516597}
{"ts":1747373400000,"o":104019.6,"h":104031.8,"l":104019.5,"c":104019.5,"v":146300,"usd":1.4064128}
{"ts":1747373460000,"o":104019.5,"h":104019.5,"l":103977.2,"c":103977.2,"v":82100,"usd":0.78936871}
{"ts":1747373520000,"o":103977.2,"h":103991.8,"l":103984,"c":103984,"v":215300,"usd":2.07047705}
{"ts":1747373580000,"o":103984,"h":103972.5,"l":103935.5,"c":103935.5,"v":210600,"usd":2.02567241}
{"ts":1747373640000,"o":103935.5,"h":103944.4,"l":103925.6,"c":103925.6,"v":1000,"usd":0.00962132}
{"ts":1747373700000,"o":103925.6,"h":103943,"l":103904,"c":103943,"v":244500,"usd":2.3525701}
{"ts":1747373760000,"o":103943,"h":103931.9,"l":103862,"c":103871.9,"v":295500,"usd":2.84410009}
{"ts":1747373820000,"o":103871.9,"h":103940,"l":103871.9,"c":103940,"v":118700,"usd":1.14236348}
{"ts":1747373880000,"o":103940,"h":103942.9,"l":103871,"c":103871,"v":164100,"usd":1.57891405}
{"ts":1747373940000,"o":103871,"h":103876.9,"l":103820,"c":103827.6,"v":62100,"usd":0.59806298}
{"ts":1747374000000,"o":103827.6,"h":103850,"l":103834.3,"c":103850,"v":154000,"usd":1.4829815}
{"ts":1747374060000,"o":103850,"h":103869.9,"l":103850,"c":103850,"v":102600,"usd":0.98784441}
{"ts":1747374120000,"o":103850,"h":103863.8,"l":103850.1,"c":103863.8,"v":200,"usd":0.00192573}
{"ts":1747374180000,"o":103863.8,"h":103923.4,"l":103870,"c":103923.4,"v":146900,"usd":1.41391856}
{"ts":1747374240000,"o":103923.4,"h":103940,"l":103928.3,"c":103940,"v":122100,"usd":1.17483204}
{"ts":1747374300000,"o":103940,"h":104006.7,"l":103948.7,"c":104006.6,"v":105600,"usd":1.01551882}
{"ts":1747374360000,"o":104006.6,"h":104046.9,"l":104010,"c":104027.8,"v":404300,"usd":3.88583053}
{"ts":1747374420000,"o":104027.8,"h":104011.9,"l":103979,"c":103992.4,"v":162500,"usd":1.56260555}
{"ts":1747374480000,"o":103992.4,"h":103999.9,"l":103992.5,"c":103999.9,"v":76400,"usd":0.73462723}
{"ts":1747374540000,"o":103999.9,"h":103996.4,"l":103978.4,"c":103996.4,"v":174600,"usd":1.67896967}
{"ts":1747374600000,"o":103996.4,"h":103999.9,"l":103999.9,"c":103999.9,"v":45500,"usd":0.4375007}
{"ts":1747374660000,"o":103999.9,"h":103990.5,"l":103966,"c":103979.4,"v":131300,"usd":1.2627698}
{"ts":1747374720000,"o":103979.4,"h":103979,"l":103960,"c":103979,"v":72300,"usd":0.69540473}
{"ts":1747374780000,"o":103979,"h":103979,"l":103954.3,"c":103954.3,"v":177600,"usd":1.70809934}
{"ts":1747374840000,"o":103954.3,"h":103989.3,"l":103959.4,"c":103959.4,"v":152500,"usd":1.46676505}
{"ts":1747374900000,"o":103959.4,"h":103962.8,"l":103940,"c":103940,"v":54900,"usd":0.52811755}
{"ts":1747374960000,"o":103940,"h":103936.3,"l":103900.6,"c":103932.3,"v":197200,"usd":1.89759367}
{"ts":1747375020000,"o":103932.3,"h":104020,"l":103939,"c":103939,"v":532000,"usd":5.11559188}
{"ts":1747375080000,"o":103939,"h":103943.6,"l":103880,"c":103903.7,"v":378700,"usd":3.64392754}
{"ts":1747375140000,"o":103903.7,"h":103918.6,"l":103903.6,"c":103903.6,"v":28600,"usd":0.2752155}
{"ts":1747375200000,"o":103903.6,"h":103916,"l":103884.5,"c":103889.5,"v":25600,"usd":0.24636134}
{"ts":1747375260000,"o":103889.5,"h":103929.9,"l":103880.1,"c":103912.2,"v":245200,"usd":2.35973585}
{"ts":1747375320000,"o":103912.2,"h":103959.2,"l":103883.7,"c":103959.2,"v":105500,"usd":1.0150307}
{"ts":1747375380000,"o":103959.2,"h":103985.2,"l":103851.2,"c":103885.3,"v":481400,"usd":4.63225819}
{"ts":1747375440000,"o":103885.3,"h":103989.5,"l":103885.4,"c":103989.5,"v":153500,"usd":1.47687683}
{"ts":1747375500000,"o":103989.5,"h":103989.9,"l":103926.6,"c":103926.6,"v":131800,"usd":1.26751766}
{"ts":1747375560000,"o":103926.6,"h":103940,"l":103895.8,"c":103914.6,"v":297500,"usd":2.86285605}
{"ts":1747375620000,"o":103914.6,"h":103901.7,"l":103880.1,"c":103880.1,"v":74300,"usd":0.71513331}
{"ts":1747375680000,"o":103880.1,"h":103923,"l":103880.1,"c":103923,"v":22600,"usd":0.21750938}
{"ts":1747375740000,"o":103923,"h":103973.1,"l":103930,"c":103973.1,"v":74000,"usd":0.71179634}
{"ts":1747375800000,"o":103973.1,"h":103973.1,"l":103917.4,"c":103927.4,"v":75800,"usd":0.72926507}
{"ts":1747375860000,"o":103927.4,"h":103932.8,"l":103932.7,"c":103932.8,"v":27200,"usd":0.26170752}
{"ts":1747375920000,"o":103932.8,"h":103932.9,"l":103927,"c":103927,"v":156900,"usd":1.50968154}
{"ts":1747375980000,"o":103927,"h":103950,"l":103928.7,"c":103950,"v":152600,"usd":1.46820541}
{"ts":1747376040000,"o":103950,"h":103953.4,"l":103900.1,"c":103901.5,"v":169000,"usd":1.62599032}
{"ts":1747376100000,"o":103901.5,"h":103908.2,"l":103900,"c":103908.2,"v":13800,"usd":0.13281941}
{"ts":1747376160000,"o":103908.2,"h":103987.4,"l":103908.2,"c":103987.4,"v":114800,"usd":1.10439934}
{"ts":1747376220000,"o":103987.4,"h":104015.1,"l":103990,"c":104015.1,"v":66300,"usd":0.63746381}
{"ts":1747376280000,"o":104015.1,"h":104015,"l":103897.7,"c":103897.7,"v":323400,"usd":3.11015543}
{"ts":1747376340000,"o":103897.7,"h":103990,"l":103922.6,"c":103990,"v":90500,"usd":0.87057189}
{"ts":1747376400000,"o":103990,"h":103999.5,"l":103987.1,"c":103994.1,"v":74900,"usd":0.72023632}
{"ts":1747376460000,"o":103994.1,"h":104005.2,"l":104000,"c":104005.1,"v":32600,"usd":0.31345108}
{"ts":1747376520000,"o":104005.1,"h":103991.5,"l":103957.2,"c":103957.2,"v":150800,"usd":1.45021633}
{"ts":1747376580000,"o":103957.2,"h":103942.7,"l":103930.1,"c":103933.1,"v":20300,"usd":0.1953012}
{"ts":1747376640000,"o":103933.1,"h":103950,"l":103938.6,"c":103950,"v":33900,"usd":0.32615091}
{"ts":1747376700000,"o":103950,"h":103979.9,"l":103954.3,"c":103958.9,"v":56000,"usd":0.53862777}
{"ts":1747376760000,"o":103958.9,"h":103958.8,"l":103930,"c":103948,"v":168800,"usd":1.62382285}
{"ts":1747376820000,"o":103948,"h":103980,"l":103937.1,"c":103980,"v":55100,"usd":0.53005209}
{"ts":1747376880000,"o":103980,"h":103989.9,"l":103977.4,"c":103977.4,"v":130300,"usd":1.2530652}
{"ts":1747376940000,"o":103977.4,"h":103978.5,"l":103959.2,"c":103959.2,"v":30100,"usd":0.28951622}
{"ts":1747377000000,"o":103959.2,"h":103940,"l":103928.6,"c":103938.2,"v":120100,"usd":1.15551158}
{"ts":1747377060000,"o":103938.2,"h":103963.3,"l":103945.2,"c":103963.3,"v":97000,"usd":0.93313112}
{"ts":1747377120000,"o":103963.3,"h":104050,"l":103970,"c":104050,"v":229700,"usd":2.20837508}
{"ts":1747377180000,"o":104050,"h":104055,"l":104020.1,"c":104020.1,"v":198500,"usd":1.90772552}
{"ts":1747377240000,"o":104020.1,"h":104044.5,"l":104030.1,"c":104042.3,"v":61300,"usd":0.5891987}
{"ts":1747377300000,"o":104042.3,"h":104075,"l":104040.1,"c":104040.1,"v":252100,"usd":2.42288789}
{"ts":1747377360000,"o":104040.1,"h":104040.7,"l":103980.9,"c":103991.1,"v":33500,"usd":0.32202844}
{"ts":1747377420000,"o":103991.1,"h":103994.5,"l":103934.1,"c":103960,"v":145900,"usd":1.40340114}
{"ts":1747377480000,"o":103960,"h":103969.9,"l":103934.9,"c":103967.2,"v":116500,"usd":1.12078233}
{"ts":1747377540000,"o":103967.2,"h":104004,"l":103967.3,"c":103974.9,"v":315100,"usd":3.03042327}
{"ts":1747377600000,"o":103974.9,"h":103970,"l":103940.1,"c":103970,"v":181500,"usd":1.74585758}
{"ts":1747377660000,"o":103970,"h":103998.7,"l":103950.5,"c":103975.8,"v":110400,"usd":1.06172698}
{"ts":1747377720000,"o":103975.8,"h":104004.8,"l":103984.7,"c":104004.8,"v":83400,"usd":0.80196405}
{"ts":1747377780000,"o":104004.8,"h":104024.9,"l":104000.1,"c":104000.1,"v":361200,"usd":3.47268977}
{"ts":1747377840000,"o":104000.1,"h":104019.9,"l":104000,"c":104019.9,"v":70500,"usd":0.67786444}
{"ts":1747377900000,"o":104019.9,"h":104031.6,"l":103994.8,"c":103994.8,"v":107400,"usd":1.0324719}
{"ts":1747377960000,"o":103994.8,"h":103990.3,"l":103954.7,"c":103974.7,"v":50200,"usd":0.48282038}
{"ts":1747378020000,"o":103974.7,"h":104067.4,"l":103974.7,"c":104049.7,"v":252400,"usd":2.42682739}
{"ts":1747378080000,"o":104049.7,"h":104049.6,"l":104031.4,"c":104031.4,"v":25100,"usd":0.24124994}
{"ts":1747378140000,"o":104031.4,"h":104080.3,"l":104031.5,"c":104054,"v":414600,"usd":3.9841443}
{"ts":1747378200000,"o":104054,"h":104088.9,"l":104080,"c":104088.9,"v":34100,"usd":0.32761626}
{"ts":1747378260000,"o":104088.9,"h":104088.8,"l":104020.1,"c":104020.1,"v":164700,"usd":1.58255333}
{"ts":1747378320000,"o":104020.1,"h":104027.1,"l":103996.8,"c":103998.5,"v":68300,"usd":0.65664043}
{"ts":1747378380000,"o":103998.5,"h":103999.6,"l":103993.3,"c":103993.4,"v":164900,"usd":1.58559248}
{"ts":1747378440000,"o":103993.4,"h":103993.4,"l":103977.1,"c":103977.1,"v":45200,"usd":0.4346449}
{"ts":1747378500000,"o":103977.1,"h":103980.9,"l":103974,"c":103980.9,"v":3500,"usd":0.03366146}
{"ts":1747378560000,"o":103980.9,"h":103981.8,"l":103981.7,"c":103981.8,"v":5100,"usd":0.04904721}
{"ts":1747378620000,"o":103981.8,"h":103989.9,"l":103989.9,"c":103989.9,"v":129600,"usd":1.24627248}
{"ts":1747378680000,"o":103989.9,"h":103984.5,"l":103950,"c":103950,"v":32100,"usd":0.30871308}
{"ts":1747378740000,"o":103950,"h":103959.9,"l":103934.4,"c":103959.9,"v":207500,"usd":1.99631443}
{"ts":1747378800000,"o":103959.9,"h":103979.4,"l":103956.4,"c":103970,"v":231000,"usd":2.22180534}
{"ts":1747378860000,"o":103970,"h":103975.4,"l":103918,"c":103918,"v":129100,"usd":1.24172566}
{"ts":1747378920000,"o":103918,"h":103926,"l":103877.7,"c":103877.7,"v":68600,"usd":0.66023624}
{"ts":1747378980000,"o":103877.7,"h":103862.6,"l":103840.1,"c":103840.1,"v":132500,"usd":1.27594064}
{"ts":1747379040000,"o":103840.1,"h":103880,"l":103840,"c":103880,"v":53600,"usd":0.51613922}
{"ts":1747379100000,"o":103880,"h":103949.7,"l":103887.8,"c":103949.7,"v":31100,"usd":0.29929445}
{"ts":1747379160000,"o":103949.7,"h":104016.7,"l":103949.8,"c":103953.8,"v":82900,"usd":0.79719352}
{"ts":1747379220000,"o":103953.8,"h":103940.1,"l":103900.1,"c":103900.1,"v":41400,"usd":0.39834987}
{"ts":1747379280000,"o":103900.1,"h":103913.6,"l":103865.7,"c":103880.1,"v":202500,"usd":1.949205}
{"ts":1747379340000,"o":103880.1,"h":103868.1,"l":103856.2,"c":103868.1,"v":62700,"usd":0.60370077}
{"ts":1747379400000,"o":103868.1,"h":103869.9,"l":103851,"c":103863.5,"v":51200,"usd":0.49296728}
{"ts":1747379460000,"o":103863.5,"h":103880,"l":103853.3,"c":103873.9,"v":14900,"usd":0.14346897}
{"ts":1747379520000,"o":103873.9,"h":103919.5,"l":103878.1,"c":103890,"v":132900,"usd":1.27919357}
{"ts":1747379580000,"o":103890,"h":103949.9,"l":103900,"c":103930.3,"v":16900,"usd":0.16258456}
{"ts":1747379640000,"o":103930.3,"h":103960,"l":103923.3,"c":103960,"v":143000,"usd":1.37570032}
{"ts":1747379700000,"o":103960,"h":103969.9,"l":103940.1,"c":103962.4,"v":18700,"usd":0.17986406}
{"ts":1747379760000,"o":103962.4,"h":103978.7,"l":103964.6,"c":103976.5,"v":152100,"usd":1.46285438}
{"ts":1747379820000,"o":103976.5,"h":103976.5,"l":103976.5,"c":103976.5,"v":38900,"usd":0.37412464}
{"ts":1747379880000,"o":103976.5,"h":103980,"l":103958,"c":103980,"v":130900,"usd":1.25895354}
{"ts":1747379940000,"o":103980,"h":104020,"l":103990,"c":104020,"v":21600,"usd":0.20768991}
{"ts":1747380000000,"o":104020,"h":104070.9,"l":104022,"c":104069.2,"v":149000,"usd":1.43209793}
{"ts":1747380060000,"o":104069.2,"h":104119.9,"l":104075,"c":104083.7,"v":250900,"usd":2.41045975}
{"ts":1747380120000,"o":104083.7,"h":104119.9,"l":104094.1,"c":104119.9,"v":43300,"usd":0.41590818}
{"ts":1747380180000,"o":104119.9,"h":104155,"l":104115.9,"c":104155,"v":56000,"usd":0.53777887}
{"ts":1747380240000,"o":104155,"h":104187.1,"l":104045.6,"c":104065.2,"v":214400,"usd":2.05937193}
{"ts":1747380300000,"o":104065.2,"h":104061.9,"l":104051.3,"c":104060.3,"v":17900,"usd":0.17201517}
{"ts":1747380360000,"o":104060.3,"h":104089.9,"l":104068.6,"c":104068.6,"v":45400,"usd":0.43619643}
{"ts":1747380420000,"o":104068.6,"h":104089.5,"l":104060,"c":104060,"v":34300,"usd":0.32952652}
{"ts":1747380480000,"o":104060,"h":104069.6,"l":104034.5,"c":104065.3,"v":29800,"usd":0.28637929}
{"ts":1747380540000,"o":104065.3,"h":104091.6,"l":104064.3,"c":104091.6,"v":69700,"usd":0.66975978}
{"ts":1747380600000,"o":104091.6,"h":104091.8,"l":104071.9,"c":104071.9,"v":123700,"usd":1.18838271}
{"ts":1747380660000,"o":104071.9,"h":104078.4,"l":103994.7,"c":104000.2,"v":411700,"usd":3.95815608}
{"ts":1747380720000,"o":104000.2,"h":103985.6,"l":103935.6,"c":103961.5,"v":343800,"usd":3.30701038}
{"ts":1747380780000,"o":103961.5,"h":103957.8,"l":103866,"c":103948.3,"v":222700,"usd":2.14317643}
{"ts":1747380840000,"o":103948.3,"h":103940.6,"l":103917.2,"c":103917.2,"v":40200,"usd":0.3868093}
{"ts":1747380900000,"o":103917.2,"h":103910,"l":103893.8,"c":103893.9,"v":26200,"usd":0.25217994}
{"ts":1747380960000,"o":103893.9,"h":103893.8,"l":103880.3,"c":103883.8,"v":138300,"usd":1.33119788}
{"ts":1747381020000,"o":103883.8,"h":103883.7,"l":103883.7,"c":103883.7,"v":14000,"usd":0.1347654}
{"ts":1747381080000,"o":103883.7,"h":103919.9,"l":103883.8,"c":103915.9,"v":211300,"usd":2.03364071}
{"ts":1747381140000,"o":103915.9,"h":103917.9,"l":103843.4,"c":103856.5,"v":78400,"usd":0.75452756}
{"ts":1747381200000,"o":103856.5,"h":103850.7,"l":103832.7,"c":103832.7,"v":85800,"usd":0.82626948}
{"ts":1747381260000,"o":103832.7,"h":103842.2,"l":103828.4,"c":103838.2,"v":276800,"usd":2.66575387}
{"ts":1747381320000,"o":103838.2,"h":103859.7,"l":103804.1,"c":103804.1,"v":290500,"usd":2.79773143}
{"ts":1747381380000,"o":103804.1,"h":103801.7,"l":103793.3,"c":103793.3,"v":160400,"usd":1.54531148}
{"ts":1747381440000,"o":103793.3,"h":103794,"l":103788.1,"c":103790.1,"v":140300,"usd":1.35173971}
{"ts":1747381500000,"o":103790.1,"h":103799.7,"l":103784.9,"c":103786.8,"v":314700,"usd":3.03214996}
{"ts":1747381560000,"o":103786.8,"h":103828,"l":103795,"c":103828,"v":550800,"usd":5.30600775}
{"ts":1747381620000,"o":103828,"h":103829.9,"l":103803.7,"c":103818.7,"v":24500,"usd":0.23599156}
{"ts":1747381680000,"o":103818.7,"h":103829.9,"l":103796,"c":103796,"v":202800,"usd":1.95333824}
{"ts":1747381740000,"o":103796,"h":103821.2,"l":103795.1,"c":103796.3,"v":111300,"usd":1.07212209}
{"ts":1747381800000,"o":103796.3,"h":103829.9,"l":103796.3,"c":103807,"v":128900,"usd":1.24166723}
{"ts":1747381860000,"o":103807,"h":103807.5,"l":103789.4,"c":103789.4,"v":18000,"usd":0.17342282}
{"ts":1747381920000,"o":103789.4,"h":103785,"l":103680.7,"c":103710.1,"v":418500,"usd":4.03480125}
{"ts":1747381980000,"o":103710.1,"h":103740,"l":103713.2,"c":103726.1,"v":124700,"usd":1.20225702}
{"ts":1747382040000,"o":103726.1,"h":103760.9,"l":103699.3,"c":103740.2,"v":298600,"usd":2.87846196}
{"ts":1747382100000,"o":103740.2,"h":103759.9,"l":103718.9,"c":103718.9,"v":279100,"usd":2.69021528}
{"ts":1747382160000,"o":103718.9,"h":103718.9,"l":103693.5,"c":103714.8,"v":71000,"usd":0.68460576}
{"ts":1747382220000,"o":103714.8,"h":103713.1,"l":103701.2,"c":103711.2,"v":283800,"usd":2.73645786}
{"ts":1747382280000,"o":103711.2,"h":103714.7,"l":103704.8,"c":103704.8,"v":150500,"usd":1.45116891}
{"ts":1747382340000,"o":103704.8,"h":103704.7,"l":103655.6,"c":103660,"v":241200,"usd":2.32620646}
{"ts":1747382400000,"o":103660,"h":103697.7,"l":103668.6,"c":103669.8,"v":120400,"usd":1.16120703}
{"ts":1747382460000,"o":103669.8,"h":103720,"l":103669.8,"c":103720,"v":460500,"usd":4.44098767}
{"ts":1747382520000,"o":103720,"h":103729.9,"l":103608.7,"c":103624.4,"v":338700,"usd":3.26687071}
{"ts":1747382580000,"o":103624.4,"h":103633.6,"l":103577.2,"c":103628.1,"v":400100,"usd":3.86188939}
{"ts":1747382640000,"o":103628.1,"h":103632.8,"l":103540.2,"c":103573.2,"v":577600,"usd":5.57651111}
{"ts":1747382700000,"o":103573.2,"h":103589.9,"l":103500.2,"c":103518.4,"v":190500,"usd":1.83970374}
{"ts":1747382760000,"o":103518.4,"h":103570,"l":103518.4,"c":103530,"v":169800,"usd":1.63995243}
{"ts":1747382820000,"o":103530,"h":103518.5,"l":103503.9,"c":103514.4,"v":110700,"usd":1.06946317}
{"ts":1747382880000,"o":103514.4,"h":103573.7,"l":103530,"c":103557.6,"v":148700,"usd":1.43597131}
{"ts":1747382940000,"o":103557.6,"h":103586.1,"l":103555.5,"c":103585,"v":69300,"usd":0.66912099}
{"ts":1747383000000,"o":103585,"h":103566.2,"l":103542.4,"c":103555.5,"v":74900,"usd":0.72328511}
{"ts":1747383060000,"o":103555.5,"h":103555.5,"l":103500.5,"c":103500.5,"v":256500,"usd":2.4773766}
{"ts":1747383120000,"o":103500.5,"h":103500.5,"l":103483.5,"c":103500.1,"v":649000,"usd":6.27052203}
{"ts":1747383180000,"o":103500.1,"h":103497,"l":103486.1,"c":103497,"v":53600,"usd":0.51794206}
{"ts":1747383240000,"o":103497,"h":103497.2,"l":103497.2,"c":103497.2,"v":60000,"usd":0.579726}
{"ts":1747383300000,"o":103497.2,"h":103503.9,"l":103458.6,"c":103460.8,"v":155900,"usd":1.50644061}
{"ts":1747383360000,"o":103460.8,"h":103458.7,"l":103327.4,"c":103341.5,"v":1125800,"usd":10.88952526}
{"ts":1747383420000,"o":103341.5,"h":103332.5,"l":103297.6,"c":103299.1,"v":342900,"usd":3.31901609}
{"ts":1747383480000,"o":103299.1,"h":103329.9,"l":103290.1,"c":103308.3,"v":196500,"usd":1.90222582}
{"ts":1747383540000,"o":103308.3,"h":103322.7,"l":103286.5,"c":103318.7,"v":181300,"usd":1.75516381}
{"ts":1747383600000,"o":103318.7,"h":103369.9,"l":103314.8,"c":103336.2,"v":237000,"usd":2.29365541}
{"ts":1747383660000,"o":103336.2,"h":103340.3,"l":103230.7,"c":103243.5,"v":591200,"usd":5.72408749}
{"ts":1747383720000,"o":103243.5,"h":103259.9,"l":103206,"c":103259.9,"v":490800,"usd":4.75455474}
{"ts":1747383780000,"o":103259.9,"h":103259.9,"l":103200,"c":103202.4,"v":250200,"usd":2.42405107}
{"ts":1747383840000,"o":103202.4,"h":103214.5,"l":103166.8,"c":103166.8,"v":556700,"usd":5.39473774}
{"ts":1747383900000,"o":103166.8,"h":103166.8,"l":103065.1,"c":103104.2,"v":680300,"usd":6.5974436}
{"ts":1747383960000,"o":103104.2,"h":103138.7,"l":103089.4,"c":103131.9,"v":448000,"usd":4.34485367}
{"ts":1747384020000,"o":103131.9,"h":103136.2,"l":103071.5,"c":103110.3,"v":388000,"usd":3.76350982}
{"ts":1747384080000,"o":103110.3,"h":103200,"l":103105.8,"c":103200,"v":248600,"usd":2.41014282}
{"ts":1747384140000,"o":103200,"h":103200,"l":103151.9,"c":103186.8,"v":300300,"usd":2.91058907}
{"ts":1747384200000,"o":103186.8,"h":103249.5,"l":103169.8,"c":103242,"v":139300,"usd":1.34947221}
{"ts":1747384260000,"o":103242,"h":103255.3,"l":103205.3,"c":103255.3,"v":272700,"usd":2.64178836}
{"ts":1747384320000,"o":103255.3,"h":103269.8,"l":103243.1,"c":103265.4,"v":33100,"usd":0.320536}
{"ts":1747384380000,"o":103265.4,"h":103270,"l":103214.9,"c":103270,"v":319100,"usd":3.09065333}
{"ts":1747384440000,"o":103270,"h":103282.1,"l":103278,"c":103278,"v":177700,"usd":1.72058039}
{"ts":1747384500000,"o":103278,"h":103279.5,"l":103260.7,"c":103279.5,"v":1300,"usd":0.01258906}
{"ts":1747384560000,"o":103279.5,"h":103289,"l":103270.1,"c":103276,"v":141100,"usd":1.36616994}
{"ts":1747384620000,"o":103276,"h":103288.3,"l":103256.8,"c":103256.8,"v":420700,"usd":4.07348468}
{"ts":1747384680000,"o":103256.8,"h":103258.9,"l":103244.6,"c":103244.6,"v":144700,"usd":1.40137781}
{"ts":1747384740000,"o":103244.6,"h":103244.6,"l":103175,"c":103175,"v":526200,"usd":5.0974757}
{"ts":1747384800000,"o":103175,"h":103198.6,"l":103150.1,"c":103176.3,"v":281600,"usd":2.72957567}
{"ts":1747384860000,"o":103176.3,"h":103234.7,"l":103188.2,"c":103203.5,"v":211500,"usd":2.04921786}
{"ts":1747384920000,"o":103203.5,"h":103242.8,"l":103198.7,"c":103233.9,"v":63600,"usd":0.6161136}
{"ts":1747384980000,"o":103233.9,"h":103309.9,"l":103220.1,"c":103309.9,"v":136500,"usd":1.32160049}
{"ts":1747385040000,"o":103309.9,"h":103332.5,"l":103255.9,"c":103263.5,"v":494700,"usd":4.78870069}
{"ts":1747385100000,"o":103263.5,"h":103318,"l":103267.1,"c":103318,"v":155600,"usd":1.5063057}
{"ts":1747385160000,"o":103318,"h":103329.9,"l":103311.1,"c":103311.3,"v":51100,"usd":0.49458258}
{"ts":1747385220000,"o":103311.3,"h":103311.2,"l":103276.8,"c":103276.8,"v":136500,"usd":1.32129634}
{"ts":1747385280000,"o":103276.8,"h":103277.2,"l":103260.5,"c":103277.2,"v":65500,"usd":0.63428247}
{"ts":1747385340000,"o":103277.2,"h":103304.3,"l":103282.8,"c":103299.9,"v":67800,"usd":0.65639945}
{"ts":1747385400000,"o":103299.9,"h":103297.2,"l":103222.9,"c":103244.8,"v":217400,"usd":2.1055081}
{"ts":1747385460000,"o":103244.8,"h":103269.9,"l":103238.5,"c":103257.6,"v":208500,"usd":2.0193701}
{"ts":1747385520000,"o":103257.6,"h":103361.6,"l":103267.8,"c":103361.5,"v":488000,"usd":4.72226341}
{"ts":1747385580000,"o":103361.5,"h":103380,"l":103340.1,"c":103380,"v":64800,"usd":0.62695671}
{"ts":1747385640000,"o":103380,"h":103413.2,"l":103390,"c":103413.2,"v":53300,"usd":0.51546589}
{"ts":1747385700000,"o":103413.2,"h":103442.1,"l":103413.2,"c":103442.1,"v":205300,"usd":1.98502603}
{"ts":1747385760000,"o":103442.1,"h":103428.9,"l":103423.4,"c":103423.4,"v":208600,"usd":2.0169529}
{"ts":1747385820000,"o":103423.4,"h":103413.1,"l":103382.4,"c":103395.4,"v":219900,"usd":2.1266183}
{"ts":1747385880000,"o":103395.4,"h":103412.8,"l":103395.5,"c":103399.3,"v":216900,"usd":2.09766736}
{"ts":1747385940000,"o":103399.3,"h":103405.7,"l":103382.4,"c":103395.6,"v":79200,"usd":0.76600364}
{"ts":1747386000000,"o":103395.6,"h":103409.9,"l":103377,"c":103378.9,"v":406000,"usd":3.92714264}
{"ts":1747386060000,"o":103378.9,"h":103440.3,"l":103386.8,"c":103427,"v":729900,"usd":7.0571277}
{"ts":1747386120000,"o":103427,"h":103439.9,"l":103395.3,"c":103395.3,"v":101700,"usd":0.98328784}
{"ts":1747386180000,"o":103395.3,"h":103450.4,"l":103406.7,"c":103450.4,"v":323600,"usd":3.12838523}
{"ts":1747386240000,"o":103450.4,"h":103459,"l":103450.1,"c":103459,"v":43800,"usd":0.42336966}
{"ts":1747386300000,"o":103459,"h":103511.7,"l":103460,"c":103511.7,"v":233800,"usd":2.25928691}
{"ts":1747386360000,"o":103511.7,"h":103550,"l":103512.4,"c":103550,"v":101300,"usd":0.97849455}
{"ts":1747386420000,"o":103550,"h":103639.9,"l":103530.1,"c":103639.9,"v":429400,"usd":4.14640326}
{"ts":1747386480000,"o":103639.9,"h":103649.9,"l":103580.1,"c":103582.6,"v":272100,"usd":2.62603081}
{"ts":1747386540000,"o":103582.6,"h":103613.6,"l":103569.3,"c":103613.6,"v":115300,"usd":1.11295523}
{"ts":1747386600000,"o":103613.6,"h":103629.9,"l":103600,"c":103601.4,"v":178500,"usd":1.7227235}
{"ts":1747386660000,"o":103601.4,"h":103619.9,"l":103569.5,"c":103609.7,"v":34100,"usd":0.3291505}
{"ts":1747386720000,"o":103609.7,"h":103625.8,"l":103613.8,"c":103620,"v":112600,"usd":1.08667411}
{"ts":1747386780000,"o":103620,"h":103649.9,"l":103626,"c":103635,"v":52900,"usd":0.51043199}
{"ts":1747386840000,"o":103635,"h":103635.5,"l":103560.1,"c":103582.4,"v":389500,"usd":3.76064766}
{"ts":1747386900000,"o":103582.4,"h":103632.1,"l":103605.7,"c":103609.4,"v":108400,"usd":1.04616077}
{"ts":1747386960000,"o":103609.4,"h":103592.2,"l":103539.5,"c":103560.4,"v":612500,"usd":5.91365355}
{"ts":1747387020000,"o":103560.4,"h":103589.9,"l":103578,"c":103588.9,"v":34300,"usd":0.33111626}
{"ts":1747387080000,"o":103588.9,"h":103617.1,"l":103569,"c":103576.8,"v":100200,"usd":0.96721732}
{"ts":1747387140000,"o":103576.8,"h":103599.8,"l":103589.6,"c":103589.6,"v":88100,"usd":0.85043145}
{"ts":1747387200000,"o":103589.6,"h":103602.6,"l":103589.6,"c":103602.6,"v":25300,"usd":0.24422159}
{"ts":1747387260000,"o":103602.6,"h":103620,"l":103610,"c":103620,"v":141500,"usd":1.36567087}
{"ts":1747387320000,"o":103620,"h":103709.9,"l":103626,"c":103699.6,"v":157700,"usd":1.5208444}
{"ts":1747387380000,"o":103699.6,"h":103709.4,"l":103672.9,"c":103672.9,"v":41700,"usd":0.40210658}
{"ts":1747387440000,"o":103672.9,"h":103699.9,"l":103682.3,"c":103699.9,"v":143700,"usd":1.3858683}
{"ts":1747387500000,"o":103699.9,"h":103699.9,"l":103699.9,"c":103699.9,"v":13100,"usd":0.12632592}
{"ts":1747387560000,"o":103699.9,"h":103700,"l":103656.2,"c":103668.3,"v":209800,"usd":2.02347344}
{"ts":1747387620000,"o":103668.3,"h":103735.4,"l":103677,"c":103735.4,"v":147200,"usd":1.41928869}
{"ts":1747387680000,"o":103735.4,"h":103752.7,"l":103730.9,"c":103752.7,"v":213200,"usd":2.0550759}
{"ts":1747387740000,"o":103752.7,"h":103759.9,"l":103690.2,"c":103700.2,"v":126200,"usd":1.21673592}
{"ts":1747387800000,"o":103700.2,"h":103700.8,"l":103690.1,"c":103690.1,"v":115600,"usd":1.11474336}
{"ts":1747387860000,"o":103690.1,"h":103720,"l":103690,"c":103694.8,"v":154700,"usd":1.4917398}
{"ts":1747387920000,"o":103694.8,"h":103759.9,"l":103680.1,"c":103738.9,"v":120700,"usd":1.16376268}
{"ts":1747387980000,"o":103738.9,"h":103749.1,"l":103689.7,"c":103749.1,"v":391300,"usd":3.77223482}
{"ts":1747388040000,"o":103749.1,"h":103759.9,"l":103702,"c":103728.1,"v":66700,"usd":0.64300192}
{"ts":1747388100000,"o":103728.1,"h":103740.5,"l":103708.6,"c":103708.6,"v":14700,"usd":0.14170864}
{"ts":1747388160000,"o":103708.6,"h":103713.6,"l":103629.6,"c":103629.6,"v":187900,"usd":1.81250195}
{"ts":1747388220000,"o":103629.6,"h":103622.2,"l":103614.4,"c":103618.8,"v":39200,"usd":0.37830706}
{"ts":1747388280000,"o":103618.8,"h":103638.1,"l":103601.8,"c":103601.8,"v":227400,"usd":2.19468596}
{"ts":1747388340000,"o":103601.8,"h":103633.3,"l":103616.4,"c":103633.3,"v":41700,"usd":0.40241557}
{"ts":1747388400000,"o":103633.3,"h":103710,"l":103618.9,"c":103710,"v":296700,"usd":2.86175103}
{"ts":1747388460000,"o":103710,"h":103730,"l":103709.9,"c":103730,"v":261000,"usd":2.51621505}
{"ts":1747388520000,"o":103730,"h":103739.9,"l":103710.3,"c":103710.3,"v":40600,"usd":0.39139832}
{"ts":1747388580000,"o":103710.3,"h":103740,"l":103697.4,"c":103698.4,"v":67400,"usd":0.64978446}
{"ts":1747388640000,"o":103698.4,"h":103730.7,"l":103683.6,"c":103683.6,"v":122100,"usd":1.17748984}
{"ts":1747388700000,"o":103683.6,"h":103692.9,"l":103656.1,"c":103656.1,"v":46800,"usd":0.45134094}
{"ts":1747388760000,"o":103656.1,"h":103720.3,"l":103662.6,"c":103720.3,"v":134700,"usd":1.29907399}
{"ts":1747388820000,"o":103720.3,"h":103745.7,"l":103690.8,"c":103695.1,"v":41200,"usd":0.39717552}
{"ts":1747388880000,"o":103695.1,"h":103749.5,"l":103713.5,"c":103749.4,"v":137900,"usd":1.32956157}
{"ts":1747388940000,"o":103749.4,"h":103764.6,"l":103750,"c":103764.6,"v":27800,"usd":0.26791488}
{"ts":1747389000000,"o":103764.6,"h":103740,"l":103715.2,"c":103715.2,"v":96400,"usd":0.92941399}
{"ts":1747389060000,"o":103715.2,"h":103718.6,"l":103700,"c":103700,"v":2100,"usd":0.02024909}
{"ts":1747389120000,"o":103700,"h":103700.3,"l":103680,"c":103680,"v":29200,"usd":0.28160693}
{"ts":1747389180000,"o":103680,"h":103692.5,"l":103681.7,"c":103681.7,"v":8100,"usd":0.07811569}
{"ts":1747389240000,"o":103681.7,"h":103684.3,"l":103674.2,"c":103674.2,"v":8900,"usd":0.08584575}
{"ts":1747389300000,"o":103674.2,"h":103764.7,"l":103700,"c":103764.6,"v":237100,"usd":2.28539132}
{"ts":1747389360000,"o":103764.6,"h":103766,"l":103750.1,"c":103766,"v":218000,"usd":2.10089855}
{"ts":1747389420000,"o":103766,"h":103780.6,"l":103770,"c":103780.6,"v":47300,"usd":0.45579147}
{"ts":1747389480000,"o":103780.6,"h":103780.6,"l":103780.6,"c":103780.6,"v":108500,"usd":1.04547345}
{"ts":1747389540000,"o":103780.6,"h":103788,"l":103780.5,"c":103780.5,"v":175200,"usd":1.68812459}
{"ts":1747389600000,"o":103780.5,"h":103801,"l":103789,"c":103789,"v":591500,"usd":5.69847789}
{"ts":1747389660000,"o":103789,"h":103820.5,"l":103760,"c":103760,"v":35300,"usd":0.34007181}
{"ts":1747389720000,"o":103760,"h":103795.3,"l":103743.5,"c":103743.5,"v":103600,"usd":0.99837557}
{"ts":1747389780000,"o":103743.5,"h":103762.6,"l":103752.4,"c":103762.6,"v":2700,"usd":0.02602107}
{"ts":1747389840000,"o":103762.6,"h":103789.9,"l":103768.2,"c":103772,"v":77400,"usd":0.7458321}
{"ts":1747389900000,"o":103772,"h":103752.5,"l":103697.4,"c":103701.2,"v":229700,"usd":2.21439128}
{"ts":1747389960000,"o":103701.2,"h":103769.9,"l":103719.6,"c":103750.1,"v":105000,"usd":1.01202233}
{"ts":1747390020000,"o":103750.1,"h":103740,"l":103644.8,"c":103648.1,"v":18200,"usd":0.17553792}
{"ts":1747390080000,"o":103648.1,"h":103649.1,"l":103620,"c":103648.4,"v":26400,"usd":0.25473523}
{"ts":1747390140000,"o":103648.4,"h":103659.5,"l":103617.5,"c":103617.5,"v":722000,"usd":6.96725889}
{"ts":1747390200000,"o":103617.5,"h":103637.4,"l":103619.2,"c":103619.2,"v":49700,"usd":0.47957226}
{"ts":1747390260000,"o":103619.2,"h":103670,"l":103619.2,"c":103670,"v":15700,"usd":0.15148162}
{"ts":1747390320000,"o":103670,"h":103849.9,"l":103679.9,"c":103849.9,"v":650100,"usd":6.26708518}
{"ts":1747390380000,"o":103849.9,"h":103868.3,"l":103833.7,"c":103845.7,"v":258800,"usd":2.49213502}
{"ts":1747390440000,"o":103845.7,"h":103845.7,"l":103780.1,"c":103780.1,"v":1139700,"usd":10.97923818}
{"ts":1747390500000,"o":103780.1,"h":103780.1,"l":103766,"c":103773.5,"v":42100,"usd":0.40568744}
{"ts":1747390560000,"o":103773.5,"h":103808.9,"l":103773.6,"c":103808.9,"v":76000,"usd":0.73221757}
{"ts":1747390620000,"o":103808.9,"h":103824.6,"l":103806.8,"c":103824.3,"v":74800,"usd":0.72048587}
{"ts":1747390680000,"o":103824.3,"h":103824.2,"l":103761.7,"c":103775.9,"v":178600,"usd":1.72094384}
{"ts":1747390740000,"o":103775.9,"h":103789.5,"l":103775.8,"c":103775.8,"v":5900,"usd":0.05684747}
{"ts":1747390800000,"o":103775.8,"h":103810,"l":103780.7,"c":103810,"v":61400,"usd":0.59155743}
{"ts":1747390860000,"o":103810,"h":103819,"l":103734.4,"c":103748.7,"v":133900,"usd":1.29029577}
{"ts":1747390920000,"o":103748.7,"h":103749.9,"l":103740,"c":103749.9,"v":19200,"usd":0.18506501}
{"ts":1747390980000,"o":103749.9,"h":103760,"l":103724.7,"c":103760,"v":189400,"usd":1.82590922}
{"ts":1747391040000,"o":103760,"h":103769.9,"l":103757.4,"c":103757.4,"v":38500,"usd":0.37102737}
{"ts":1747391100000,"o":103757.4,"h":103742.7,"l":103703.9,"c":103713.7,"v":142700,"usd":1.37563438}
{"ts":1747391160000,"o":103713.7,"h":103770,"l":103722,"c":103770,"v":96700,"usd":0.93213139}
{"ts":1747391220000,"o":103770,"h":103765.7,"l":103708.2,"c":103708.4,"v":32900,"usd":0.31722262}
{"ts":1747391280000,"o":103708.4,"h":103738.3,"l":103671.1,"c":103738.3,"v":98300,"usd":0.94793304}
{"ts":1747391340000,"o":103738.3,"h":103770,"l":103713.6,"c":103770,"v":153800,"usd":1.48271886}
{"ts":1747391400000,"o":103770,"h":103740,"l":103684.7,"c":103693.6,"v":30000,"usd":0.28928137}
{"ts":1747391460000,"o":103693.6,"h":103730,"l":103704.6,"c":103728.7,"v":1800,"usd":0.01735491}
{"ts":1747391520000,"o":103728.7,"h":103760.6,"l":103700.1,"c":103700.1,"v":39900,"usd":0.38464532}
{"ts":1747391580000,"o":103700.1,"h":103774.8,"l":103733.3,"c":103760,"v":111200,"usd":1.0715738}
{"ts":1747391640000,"o":103760,"h":103774.2,"l":103726,"c":103754.9,"v":27700,"usd":0.26702603}
{"ts":1747391700000,"o":103754.9,"h":103800,"l":103770,"c":103788.9,"v":150700,"usd":1.45191757}
{"ts":1747391760000,"o":103788.9,"h":103819.9,"l":103787.7,"c":103789.5,"v":47800,"usd":0.46051476}
{"ts":1747391820000,"o":103789.5,"h":103826.9,"l":103800,"c":103800,"v":15000,"usd":0.14449131}
{"ts":1747391880000,"o":103800,"h":103810.4,"l":103782.7,"c":103789,"v":55400,"usd":0.53377659}
{"ts":1747391940000,"o":103789,"h":103782.6,"l":103768.7,"c":103768.7,"v":4500,"usd":0.04336527}
{"ts":1747392000000,"o":103768.7,"h":103807.5,"l":103768,"c":103796.8,"v":44800,"usd":0.43163092}
{"ts":1747392060000,"o":103796.8,"h":103826.6,"l":103771,"c":103771,"v":227900,"usd":2.19555638}
{"ts":1747392120000,"o":103771,"h":103760.6,"l":103740.1,"c":103760.6,"v":37800,"usd":0.36433797}
{"ts":1747392180000,"o":103760.6,"h":103782,"l":103751.3,"c":103772.2,"v":8900,"usd":0.08577177}
{"ts":1747392240000,"o":103772.2,"h":103789,"l":103746.8,"c":103765.1,"v":31500,"usd":0.30355748}
{"ts":1747392300000,"o":103765.1,"h":103762.5,"l":103743.1,"c":103743.1,"v":33500,"usd":0.32289898}
{"ts":1747392360000,"o":103743.1,"h":103800,"l":103760,"c":103761.9,"v":30800,"usd":0.29678366}
{"ts":1747392420000,"o":103761.9,"h":103793.3,"l":103731.2,"c":103793.3,"v":17800,"usd":0.17155968}
{"ts":1747392480000,"o":103793.3,"h":103809.9,"l":103777.7,"c":103777.7,"v":125900,"usd":1.21312998}
{"ts":1747392540000,"o":103777.7,"h":103826.6,"l":103800,"c":103820,"v":172900,"usd":1.66536925}
{"ts":1747392600000,"o":103820,"h":103820,"l":103780.1,"c":103780.1,"v":19200,"usd":0.18495504}
{"ts":1747392660000,"o":103780.1,"h":103819.7,"l":103764.1,"c":103770,"v":181400,"usd":1.74784761}
{"ts":1747392720000,"o":103770,"h":103789.9,"l":103779.9,"c":103779.9,"v":8000,"usd":0.077082}
{"ts":1747392780000,"o":103779.9,"h":103799.9,"l":103762.4,"c":103762.4,"v":32000,"usd":0.30835045}
{"ts":1747392840000,"o":103762.4,"h":103782.6,"l":103771.3,"c":103782.6,"v":18900,"usd":0.18213017}
{"ts":1747392900000,"o":103782.6,"h":103799.9,"l":103768.8,"c":103783,"v":122700,"usd":1.18228964}
{"ts":1747392960000,"o":103783,"h":103859.9,"l":103780.9,"c":103855.2,"v":262000,"usd":2.52357302}
{"ts":1747393020000,"o":103855.2,"h":103860.7,"l":103839.3,"c":103850,"v":38100,"usd":0.36686953}
{"ts":1747393080000,"o":103850,"h":103860.7,"l":103836.5,"c":103836.5,"v":16500,"usd":0.15887135}
{"ts":1747393140000,"o":103836.5,"h":103832.1,"l":103791.8,"c":103811.7,"v":21000,"usd":0.20230489}
{"ts":1747393200000,"o":103811.7,"h":103824.7,"l":103784.8,"c":103784.8,"v":60500,"usd":0.58279542}
{"ts":1747393260000,"o":103784.8,"h":103819.9,"l":103783.5,"c":103819.9,"v":78500,"usd":0.7563047}
{"ts":1747393320000,"o":103819.9,"h":103802.8,"l":103782.2,"c":103782.2,"v":27800,"usd":0.2678509}
{"ts":1747393380000,"o":103782.2,"h":103839.9,"l":103784,"c":103839.9,"v":73400,"usd":0.70697317}
{"ts":1747393440000,"o":103839.9,"h":103867.7,"l":103830,"c":103853.5,"v":93100,"usd":0.89649415}
{"ts":1747393500000,"o":103853.5,"h":103884.8,"l":103857.4,"c":103881.3,"v":60800,"usd":0.58534451}
{"ts":1747393560000,"o":103881.3,"h":103881.4,"l":103840.1,"c":103841.7,"v":37300,"usd":0.35914633}
{"ts":1747393620000,"o":103841.7,"h":103840,"l":103733.1,"c":103737.9,"v":248200,"usd":2.39195953}
{"ts":1747393680000,"o":103737.9,"h":103758.9,"l":103729.3,"c":103740.4,"v":17600,"usd":0.1696442}
{"ts":1747393740000,"o":103740.4,"h":103785.8,"l":103737.6,"c":103737.6,"v":94600,"usd":0.91156306}
{"ts":1747393800000,"o":103737.6,"h":103746.1,"l":103730.5,"c":103730.5,"v":21900,"usd":0.21109854}
{"ts":1747393860000,"o":103730.5,"h":103769.5,"l":103747,"c":103760,"v":66000,"usd":0.63614972}
{"ts":1747393920000,"o":103760,"h":103829.3,"l":103763.6,"c":103808.8,"v":56400,"usd":0.54333354}
{"ts":1747393980000,"o":103808.8,"h":103820.7,"l":103786.1,"c":103820,"v":29300,"usd":0.28225762}
{"ts":1747394040000,"o":103820,"h":103839.9,"l":103804.7,"c":103804.7,"v":283000,"usd":2.72577319}
{"ts":1747394100000,"o":103804.7,"h":103800.1,"l":103760.4,"c":103760.4,"v":27700,"usd":0.26691266}
{"ts":1747394160000,"o":103760.4,"h":103749.8,"l":103713.6,"c":103749.8,"v":5000,"usd":0.04820475}
{"ts":1747394220000,"o":103749.8,"h":103759.9,"l":103720,"c":103728.8,"v":14100,"usd":0.13592263}
{"ts":1747394280000,"o":103728.8,"h":103779.9,"l":103740,"c":103740,"v":69400,"usd":0.66873264}
{"ts":1747394340000,"o":103740,"h":103770,"l":103734.3,"c":103770,"v":33000,"usd":0.31807295}
{"ts":1747394400000,"o":103770,"h":103803.8,"l":103739.4,"c":103739.4,"v":227000,"usd":2.18724976}
{"ts":1747394460000,"o":103739.4,"h":103774.1,"l":103713.9,"c":103771.5,"v":128700,"usd":1.24061945}
{"ts":1747394520000,"o":103771.5,"h":103889.7,"l":103780,"c":103874.4,"v":84000,"usd":0.80880918}
{"ts":1747394580000,"o":103874.4,"h":103885.5,"l":103770,"c":103773.9,"v":26800,"usd":0.25813543}
{"ts":1747394640000,"o":103773.9,"h":103783.4,"l":103705.2,"c":103705.2,"v":76300,"usd":0.73555186}
{"ts":1747394700000,"o":103705.2,"h":103700.4,"l":103650,"c":103650,"v":33300,"usd":0.3211708}
{"ts":1747394760000,"o":103650,"h":103650,"l":103576.4,"c":103586.7,"v":739400,"usd":7.13536152}
{"ts":1747394820000,"o":103586.7,"h":103626,"l":103590.7,"c":103622.2,"v":78300,"usd":0.75563763}
{"ts":1747394880000,"o":103622.2,"h":103639,"l":103602.8,"c":103614.5,"v":184500,"usd":1.78068044}
{"ts":1747394940000,"o":103614.5,"h":103636.7,"l":103616.5,"c":103624.8,"v":112900,"usd":1.08939361}
{"ts":1747395000000,"o":103624.8,"h":103627.8,"l":103602.6,"c":103612.1,"v":60600,"usd":0.58486309}
{"ts":1747395060000,"o":103612.1,"h":103619.3,"l":103572.9,"c":103572.9,"v":253000,"usd":2.44229724}
{"ts":1747395120000,"o":103572.9,"h":103590,"l":103530.2,"c":103590,"v":405400,"usd":3.91459341}
{"ts":1747395180000,"o":103590,"h":103620,"l":103595.6,"c":103620,"v":90900,"usd":0.87736422}
{"ts":1747395240000,"o":103620,"h":103680,"l":103630,"c":103680,"v":196400,"usd":1.8948237}
{"ts":1747395300000,"o":103680,"h":103709.9,"l":103680.4,"c":103702.5,"v":98500,"usd":0.9498433}
{"ts":1747395360000,"o":103702.5,"h":103708.5,"l":103669.6,"c":103676,"v":46500,"usd":0.44845678}
{"ts":1747395420000,"o":103676,"h":103689.9,"l":103643.3,"c":103689.9,"v":42700,"usd":0.4119138}
{"ts":1747395480000,"o":103689.9,"h":103689.9,"l":103640,"c":103664.4,"v":66100,"usd":0.63764954}
{"ts":1747395540000,"o":103664.4,"h":103673.9,"l":103654,"c":103673.9,"v":36700,"usd":0.3540203}
{"ts":1747395600000,"o":103673.9,"h":103678.8,"l":103635.2,"c":103678.8,"v":63000,"usd":0.60772902}
{"ts":1747395660000,"o":103678.8,"h":103680.8,"l":103656.7,"c":103656.7,"v":26200,"usd":0.25271976}
{"ts":1747395720000,"o":103656.7,"h":103650.8,"l":103628.3,"c":103628.3,"v":39900,"usd":0.38501125}
{"ts":1747395780000,"o":103628.3,"h":103628.3,"l":103580,"c":103596.7,"v":361800,"usd":3.49223605}
{"ts":1747395840000,"o":103596.7,"h":103596.7,"l":103567.8,"c":103567.8,"v":128400,"usd":1.23960523}
{"ts":1747395900000,"o":103567.8,"h":103567.7,"l":103529.7,"c":103529.7,"v":212900,"usd":2.05598995}
{"ts":1747395960000,"o":103529.7,"h":103570,"l":103546.7,"c":103569.9,"v":67400,"usd":0.65080575}
{"ts":1747396020000,"o":103569.9,"h":103590,"l":103573.6,"c":103590,"v":15900,"usd":0.15348944}
{"ts":1747396080000,"o":103590,"h":103629.9,"l":103592.2,"c":103629.9,"v":170700,"usd":1.64752294}
{"ts":1747396140000,"o":103629.9,"h":103629,"l":103620.1,"c":103620.1,"v":134200,"usd":1.29503164}
{"ts":1747396200000,"o":103620.1,"h":103669.9,"l":103622.8,"c":103669.9,"v":135600,"usd":1.30844909}
{"ts":1747396260000,"o":103669.9,"h":103686.2,"l":103662.1,"c":103682.4,"v":52800,"usd":0.50924798}
{"ts":1747396320000,"o":103682.4,"h":103689.7,"l":103631.8,"c":103652.1,"v":216100,"usd":2.08468744}
{"ts":1747396380000,"o":103652.1,"h":103671.7,"l":103634.7,"c":103644.1,"v":25800,"usd":0.24892993}
{"ts":1747396440000,"o":103644.1,"h":103670,"l":103626.7,"c":103644.1,"v":100900,"usd":0.97363578}
{"ts":1747396500000,"o":103644.1,"h":103670,"l":103660,"c":103670,"v":150200,"usd":1.44891531}
{"ts":1747396560000,"o":103670,"h":103663.1,"l":103622.6,"c":103641.6,"v":15100,"usd":0.14570207}
{"ts":1747396620000,"o":103641.6,"h":103633,"l":103609.6,"c":103609.6,"v":16400,"usd":0.15826776}
{"ts":1747396680000,"o":103609.6,"h":103614,"l":103614,"c":103614,"v":100,"usd":0.00096512}
{"ts":1747396740000,"o":103614,"h":103618.7,"l":103608,"c":103618.7,"v":149000,"usd":1.4379743}
{"ts":1747396800000,"o":103618.7,"h":103640,"l":103631.6,"c":103640,"v":11200,"usd":0.10807378}
{"ts":1747396860000,"o":103640,"h":103678.8,"l":103589.8,"c":103611.4,"v":148700,"usd":1.43501612}
{"ts":1747396920000,"o":103611.4,"h":103634.2,"l":103577.4,"c":103577.5,"v":67200,"usd":0.6485016}
{"ts":1747396980000,"o":103577.5,"h":103605.9,"l":103570,"c":103605.9,"v":44200,"usd":0.42670072}
{"ts":1747397040000,"o":103605.9,"h":103657.1,"l":103610,"c":103644.3,"v":39500,"usd":0.3811402}
{"ts":1747397100000,"o":103644.3,"h":103675.1,"l":103650,"c":103658,"v":25600,"usd":0.24693662}
{"ts":1747397160000,"o":103658,"h":103690.3,"l":103654.3,"c":103690.3,"v":71300,"usd":0.68780829}
{"ts":1747397220000,"o":103690.3,"h":103710,"l":103693.3,"c":103710,"v":1181500,"usd":11.39341075}
{"ts":1747397280000,"o":103710,"h":103730.6,"l":103719.9,"c":103730.6,"v":59100,"usd":0.56975359}
{"ts":1747397340000,"o":103730.6,"h":103757.7,"l":103705.3,"c":103743.9,"v":195000,"usd":1.87967393}
{"ts":1747397400000,"o":103743.9,"h":103749.9,"l":103749.9,"c":103749.9,"v":3000,"usd":0.0289158}
{"ts":1747397460000,"o":103749.9,"h":103769.9,"l":103720.1,"c":103762.7,"v":189600,"usd":1.82746426}
{"ts":1747397520000,"o":103762.7,"h":103759.5,"l":103720,"c":103720,"v":20500,"usd":0.19757593}
{"ts":1747397580000,"o":103720,"h":103728.2,"l":103710,"c":103710,"v":179000,"usd":1.72593914}
{"ts":1747397640000,"o":103710,"h":103706.9,"l":103706.9,"c":103706.9,"v":13200,"usd":0.12728232}
{"ts":1747397700000,"o":103706.9,"h":103706.9,"l":103700,"c":103706.9,"v":160700,"usd":1.54966116}
{"ts":1747397760000,"o":103706.9,"h":103714.3,"l":103644.6,"c":103644.6,"v":1120900,"usd":10.80936374}
{"ts":1747397820000,"o":103644.6,"h":103640,"l":103609.5,"c":103611.6,"v":133700,"usd":1.29032958}
{"ts":1747397880000,"o":103611.6,"h":103636.4,"l":103600,"c":103636.4,"v":89800,"usd":0.86673434}
{"ts":1747397940000,"o":103636.4,"h":103650,"l":103625.3,"c":103650,"v":116000,"usd":1.11929963}
{"ts":1747398000000,"o":103650,"h":103690,"l":103655.2,"c":103690,"v":107100,"usd":1.03314293}
{"ts":1747398060000,"o":103690,"h":103699.9,"l":103678.1,"c":103678.1,"v":131600,"usd":1.26925492}
{"ts":1747398120000,"o":103678.1,"h":103694.1,"l":103650,"c":103650,"v":135100,"usd":1.30307374}
{"ts":1747398180000,"o":103650,"h":103641.5,"l":103572.3,"c":103574.9,"v":80500,"usd":0.77700995}
{"ts":1747398240000,"o":103574.9,"h":103565.2,"l":103553.8,"c":103553.8,"v":96300,"usd":0.92985998}
{"ts":1747398300000,"o":103553.8,"h":103598.8,"l":103559.3,"c":103573.2,"v":24100,"usd":0.23266307}
{"ts":1747398360000,"o":103573.2,"h":103576.4,"l":103515,"c":103539.1,"v":490700,"usd":4.73865781}
{"ts":1747398420000,"o":103539.1,"h":103650.7,"l":103554.3,"c":103640.4,"v":98500,"usd":0.95073676}
{"ts":1747398480000,"o":103640.4,"h":103659.4,"l":103640,"c":103659.4,"v":84500,"usd":0.81524491}
{"ts":1747398540000,"o":103659.4,"h":103659.4,"l":103638,"c":103658.2,"v":27800,"usd":0.26819054}
{"ts":1747398600000,"o":103658.2,"h":103642.6,"l":103600,"c":103600,"v":11300,"usd":0.10905962}
{"ts":1747398660000,"o":103600,"h":103653.3,"l":103583,"c":103653.3,"v":268200,"usd":2.58845758}
{"ts":1747398720000,"o":103653.3,"h":103646.4,"l":103605.2,"c":103605.2,"v":75800,"usd":0.73146172}
{"ts":1747398780000,"o":103605.2,"h":103659.9,"l":103623.6,"c":103623.6,"v":196200,"usd":1.8931311}
{"ts":1747398840000,"o":103623.6,"h":103639.9,"l":103591.2,"c":103591.2,"v":52800,"usd":0.50950491}
{"ts":1747398900000,"o":103591.2,"h":103659.9,"l":103613.1,"c":103659.9,"v":134600,"usd":1.29873834}
{"ts":1747398960000,"o":103659.9,"h":103708.7,"l":103660,"c":103705.8,"v":167100,"usd":1.61155864}
{"ts":1747399020000,"o":103705.8,"h":103708.4,"l":103670.7,"c":103673.2,"v":280500,"usd":2.70524001}
{"ts":1747399080000,"o":103673.2,"h":103669.8,"l":103618.4,"c":103639.9,"v":131800,"usd":1.27169934}
{"ts":1747399140000,"o":103639.9,"h":103640,"l":103577,"c":103577,"v":140400,"usd":1.35483507}
{"ts":1747399200000,"o":103577,"h":103599.9,"l":103560.1,"c":103579.8,"v":262000,"usd":2.52947754}
{"ts":1747399260000,"o":103579.8,"h":103595.4,"l":103567.3,"c":103594.5,"v":27800,"usd":0.26838528}
{"ts":1747399320000,"o":103594.5,"h":103620,"l":103550.4,"c":103620,"v":51700,"usd":0.49902148}
{"ts":1747399380000,"o":103620,"h":103674.8,"l":103622,"c":103651.9,"v":151400,"usd":1.46081695}
{"ts":1747399440000,"o":103651.9,"h":103651.7,"l":103628.7,"c":103633.6,"v":86300,"usd":0.83269714}
{"ts":1747399500000,"o":103633.6,"h":103628.7,"l":103573.3,"c":103580.3,"v":127200,"usd":1.22758202}
{"ts":1747399560000,"o":103580.3,"h":103610.9,"l":103554.9,"c":103554.9,"v":859600,"usd":8.29790839}
{"ts":1747399620000,"o":103554.9,"h":103587.7,"l":103552.8,"c":103587.7,"v":66800,"usd":0.64492139}
{"ts":1747399680000,"o":103587.7,"h":103628.4,"l":103587.8,"c":103610,"v":101300,"usd":0.97768372}
{"ts":1747399740000,"o":103610,"h":103620.8,"l":103598.1,"c":103609.9,"v":147000,"usd":1.41871148}
{"ts":1747399800000,"o":103609.9,"h":103668,"l":103602.7,"c":103667.5,"v":167200,"usd":1.61325159}
{"ts":1747399860000,"o":103667.5,"h":103656.1,"l":103656.1,"c":103656.1,"v":100,"usd":0.00096473}
{"ts":1747399920000,"o":103656.1,"h":103653.6,"l":103608.7,"c":103609.1,"v":33300,"usd":0.32135541}
{"ts":1747399980000,"o":103609.1,"h":103637.3,"l":103608.2,"c":103608.2,"v":113400,"usd":1.09446688}
{"ts":1747400040000,"o":103608.2,"h":103608.8,"l":103586.6,"c":103604.5,"v":14400,"usd":0.1389941}
{"ts":1747400100000,"o":103604.5,"h":103612.4,"l":103553.7,"c":103578.5,"v":126900,"usd":1.22534459}
{"ts":1747400160000,"o":103578.5,"h":103612.3,"l":103566.2,"c":103566.2,"v":27700,"usd":0.26739169}
{"ts":1747400220000,"o":103566.2,"h":103565.1,"l":103490.2,"c":103528.7,"v":454100,"usd":4.38666079}
{"ts":1747400280000,"o":103528.7,"h":103528.2,"l":103501,"c":103509.1,"v":68000,"usd":0.65689723}
{"ts":1747400340000,"o":103509.1,"h":103509.1,"l":103496,"c":103497.8,"v":124900,"usd":1.20666158}
{"ts":1747400400000,"o":103497.8,"h":103508.5,"l":103497.9,"c":103508.5,"v":138700,"usd":1.3401088}
{"ts":1747400460000,"o":103508.5,"h":103490.7,"l":103454.5,"c":103469.2,"v":111300,"usd":1.07576739}
{"ts":1747400520000,"o":103469.2,"h":103520,"l":103478.9,"c":103520,"v":45000,"usd":0.43474082}
{"ts":1747400580000,"o":103520,"h":103544.6,"l":103520.1,"c":103544.6,"v":56000,"usd":0.54086975}
{"ts":1747400640000,"o":103544.6,"h":103549.9,"l":103524.1,"c":103524.1,"v":130400,"usd":1.25956112}
{"ts":1747400700000,"o":103524.1,"h":103550,"l":103520.1,"c":103550,"v":225000,"usd":2.17330476}
{"ts":1747400760000,"o":103550,"h":103617.5,"l":103541.2,"c":103617.5,"v":136800,"usd":1.32096098}
{"ts":1747400820000,"o":103617.5,"h":103612.5,"l":103608.8,"c":103608.8,"v":62000,"usd":0.5984038}
{"ts":1747400880000,"o":103608.8,"h":103614.8,"l":103608.8,"c":103614.8,"v":126300,"usd":1.21900795}
{"ts":1747400940000,"o":103614.8,"h":103620,"l":103619.9,"c":103620,"v":59300,"usd":0.5722823}
{"ts":1747401000000,"o":103620,"h":103639.9,"l":103620,"c":103639.9,"v":42500,"usd":0.41009695}
{"ts":1747401060000,"o":103639.9,"h":103639.9,"l":103639.9,"c":103639.9,"v":0,"usd":0}
{"ts":1747401120000,"o":103639.9,"h":103637.5,"l":103624.7,"c":103624.7,"v":27000,"usd":0.26053164}
{"ts":1747401180000,"o":103624.7,"h":103636,"l":103622,"c":103636,"v":47200,"usd":0.45550295}
{"ts":1747401240000,"o":103636,"h":103636,"l":103636,"c":103636,"v":200,"usd":0.00192984}
{"ts":1747401300000,"o":103636,"h":103636,"l":103600,"c":103608.6,"v":163500,"usd":1.57797662}
{"ts":1747401360000,"o":103608.6,"h":103613.9,"l":103613.9,"c":103613.9,"v":300,"usd":0.00289536}
{"ts":1747401420000,"o":103613.9,"h":103620,"l":103608.5,"c":103620,"v":53300,"usd":0.51438644}
{"ts":1747401480000,"o":103620,"h":103629.9,"l":103629.9,"c":103629.9,"v":16100,"usd":0.15536017}
{"ts":1747401540000,"o":103629.9,"h":103620,"l":103559.5,"c":103559.5,"v":297300,"usd":2.87001427}
{"ts":1747401600000,"o":103559.5,"h":103590,"l":103570.2,"c":103570.2,"v":7700,"usd":0.07434482}
{"ts":1747401660000,"o":103570.2,"h":103570.3,"l":103540,"c":103550.1,"v":139900,"usd":1.35105243}
{"ts":1747401720000,"o":103550.1,"h":103606.4,"l":103534.7,"c":103597.9,"v":398100,"usd":3.84438214}
{"ts":1747401780000,"o":103597.9,"h":103628.6,"l":103586.3,"c":103628.6,"v":92400,"usd":0.8917359}
{"ts":1747401840000,"o":103628.6,"h":103647.7,"l":103613.2,"c":103641.5,"v":126200,"usd":1.2178857}
{"ts":1747401900000,"o":103641.5,"h":103645,"l":103640.6,"c":103640.6,"v":148600,"usd":1.43375334}
{"ts":1747401960000,"o":103640.6,"h":103624.7,"l":103518.5,"c":103518.5,"v":108500,"usd":1.04778479}
{"ts":1747402020000,"o":103518.5,"h":103532.2,"l":103490.6,"c":103490.6,"v":215500,"usd":2.0819557}
{"ts":1747402080000,"o":103490.6,"h":103521.8,"l":103480,"c":103480,"v":19200,"usd":0.1854882}
{"ts":1747402140000,"o":103480,"h":103505.3,"l":103474.9,"c":103488.4,"v":168000,"usd":1.62324347}
{"ts":1747402200000,"o":103488.4,"h":103509.9,"l":103496.5,"c":103509.7,"v":36800,"usd":0.35553179}
{"ts":1747402260000,"o":103509.7,"h":103509.9,"l":103455.2,"c":103509.9,"v":146700,"usd":1.41750629}
{"ts":1747402320000,"o":103509.9,"h":103519.8,"l":103428.8,"c":103445.7,"v":301200,"usd":2.9114047}
{"ts":1747402380000,"o":103445.7,"h":103490.7,"l":103450.2,"c":103451,"v":231100,"usd":2.23373073}
{"ts":1747402440000,"o":103451,"h":103521.9,"l":103451.1,"c":103480.8,"v":239100,"usd":2.31013064}
{"ts":1747402500000,"o":103480.8,"h":103637,"l":103509.6,"c":103620,"v":53300,"usd":0.51451936}
{"ts":1747402560000,"o":103620,"h":103764.7,"l":103630,"c":103764.7,"v":435500,"usd":4.20035051}
{"ts":1747402620000,"o":103764.7,"h":103799.9,"l":103687.3,"c":103689.8,"v":322500,"usd":3.10825813}
{"ts":1747402680000,"o":103689.8,"h":103722.2,"l":103689.9,"c":103705,"v":149300,"usd":1.43945877}
{"ts":1747402740000,"o":103705,"h":103755.2,"l":103680.9,"c":103755.2,"v":89100,"usd":0.85896094}
{"ts":1747402800000,"o":103755.2,"h":103889.5,"l":103750.5,"c":103837.8,"v":324800,"usd":3.12844365}
{"ts":1747402860000,"o":103837.8,"h":103932.3,"l":103808.3,"c":103811.6,"v":602800,"usd":5.8028012}
{"ts":1747402920000,"o":103811.6,"h":103807.2,"l":103739.7,"c":103739.7,"v":109400,"usd":1.05416883}
{"ts":1747402980000,"o":103739.7,"h":103733,"l":103550.2,"c":103622.9,"v":306700,"usd":2.95904679}
{"ts":1747403040000,"o":103622.9,"h":103683.4,"l":103547,"c":103641.2,"v":547900,"usd":5.28767672}
{"ts":1747403100000,"o":103641.2,"h":103700,"l":103640.1,"c":103700,"v":68400,"usd":0.65977324}
{"ts":1747403160000,"o":103700,"h":103836.8,"l":103730.2,"c":103830.1,"v":84000,"usd":0.809359}
{"ts":1747403220000,"o":103830.1,"h":103850,"l":103760.1,"c":103810,"v":131100,"usd":1.26288097}
{"ts":1747403280000,"o":103810,"h":103872.7,"l":103825.2,"c":103872.7,"v":381700,"usd":3.67521242}
{"ts":1747403340000,"o":103872.7,"h":103872.8,"l":103806.8,"c":103840.2,"v":44100,"usd":0.42469019}
{"ts":1747403400000,"o":103840.2,"h":103870.4,"l":103812.2,"c":103831.1,"v":61000,"usd":0.58742267}
{"ts":1747403460000,"o":103831.1,"h":103878.1,"l":103809.8,"c":103809.8,"v":265100,"usd":2.55307463}
{"ts":1747403520000,"o":103809.8,"h":103874.9,"l":103797,"c":103874.9,"v":70000,"usd":0.67426587}
{"ts":1747403580000,"o":103874.9,"h":103900,"l":103866.8,"c":103868.5,"v":324800,"usd":3.12679145}
{"ts":1747403640000,"o":103868.5,"h":103899.9,"l":103860,"c":103887,"v":148000,"usd":1.42483174}
{"ts":1747403700000,"o":103887,"h":103939.9,"l":103873.5,"c":103873.5,"v":129800,"usd":1.24903219}
{"ts":1747403760000,"o":103873.5,"h":103991.1,"l":103844.9,"c":103972.5,"v":238700,"usd":2.29585085}
{"ts":1747403820000,"o":103972.5,"h":103980,"l":103924.9,"c":103980,"v":111200,"usd":1.06991159}
{"ts":1747403880000,"o":103980,"h":104088.2,"l":103979.9,"c":104078.2,"v":1025900,"usd":9.86144859}
{"ts":1747403940000,"o":104078.2,"h":104076.9,"l":104037.8,"c":104051.5,"v":329300,"usd":3.16441527}
{"ts":1747404000000,"o":104051.5,"h":104038.8,"l":103979.8,"c":103999.9,"v":258200,"usd":2.48230697}
{"ts":1747404060000,"o":103999.9,"h":104005.8,"l":103682.1,"c":103790,"v":3394900,"usd":32.70554305}
{"ts":1747404120000,"o":103790,"h":103876,"l":103745.3,"c":103779.9,"v":286200,"usd":2.75658146}
{"ts":1747404180000,"o":103779.9,"h":103920,"l":103765.8,"c":103765.8,"v":222900,"usd":2.14646133}
{"ts":1747404240000,"o":103765.8,"h":103760.7,"l":103656.4,"c":103662,"v":2178100,"usd":21.00443223}
{"ts":1747404300000,"o":103662,"h":103759.9,"l":103650.1,"c":103759.9,"v":413000,"usd":3.98337274}
{"ts":1747404360000,"o":103759.9,"h":103778.5,"l":103633.2,"c":103652.2,"v":406300,"usd":3.91902615}
{"ts":1747404420000,"o":103652.2,"h":103635.9,"l":103593.9,"c":103607.5,"v":113700,"usd":1.09746043}
{"ts":1747404480000,"o":103607.5,"h":103672,"l":103606.1,"c":103653.3,"v":221100,"usd":2.13376412}
{"ts":1747404540000,"o":103653.3,"h":103672,"l":103566.3,"c":103566.4,"v":301400,"usd":2.90940055}
{"ts":1747404600000,"o":103566.4,"h":103620.9,"l":103555.1,"c":103620,"v":243900,"usd":2.35480774}
{"ts":1747404660000,"o":103620,"h":103669.9,"l":103566.7,"c":103566.7,"v":196400,"usd":1.89526122}
{"ts":1747404720000,"o":103566.7,"h":103593.4,"l":103529.5,"c":103544.7,"v":423700,"usd":4.09155844}
{"ts":1747404780000,"o":103544.7,"h":103550,"l":103482.6,"c":103550,"v":96300,"usd":0.93034768}
{"ts":1747404840000,"o":103550,"h":103608.7,"l":103530,"c":103608.7,"v":128000,"usd":1.23562297}
{"ts":1747404900000,"o":103608.7,"h":103649.9,"l":103578.4,"c":103600,"v":359000,"usd":3.46438536}
{"ts":1747404960000,"o":103600,"h":103710,"l":103565.9,"c":103710,"v":1193200,"usd":11.51456634}
{"ts":1747405020000,"o":103710,"h":103779.9,"l":103720.5,"c":103730.9,"v":277200,"usd":2.67152426}
{"ts":1747405080000,"o":103730.9,"h":103811.5,"l":103744.2,"c":103800,"v":298200,"usd":2.87299698}
{"ts":1747405140000,"o":103800,"h":103815.4,"l":103778.1,"c":103780.1,"v":226800,"usd":2.18479027}
{"ts":1747405200000,"o":103780.1,"h":103809.9,"l":103779.4,"c":103779.4,"v":241000,"usd":2.32186127}
{"ts":1747405260000,"o":103779.4,"h":103795.1,"l":103751.3,"c":103754.4,"v":222100,"usd":2.14004665}
{"ts":1747405320000,"o":103754.4,"h":103815.5,"l":103740.4,"c":103815.5,"v":268100,"usd":2.5829144}
{"ts":1747405380000,"o":103815.5,"h":103850,"l":103806.9,"c":103850,"v":266900,"usd":2.57079121}
{"ts":1747405440000,"o":103850,"h":103892.4,"l":103849.7,"c":103889.9,"v":266000,"usd":2.5605856}
{"ts":1747405500000,"o":103889.9,"h":103920,"l":103859.5,"c":103859.6,"v":195000,"usd":1.87695143}
{"ts":1747405560000,"o":103859.6,"h":103914.5,"l":103840.9,"c":103872,"v":254100,"usd":2.44593874}
{"ts":1747405620000,"o":103872,"h":103932.9,"l":103869.5,"c":103932.9,"v":373800,"usd":3.59733101}
{"ts":1747405680000,"o":103932.9,"h":103959.4,"l":103930,"c":103930,"v":318700,"usd":3.06598995}
{"ts":1747405740000,"o":103930,"h":103930,"l":103889.3,"c":103889.3,"v":495500,"usd":4.7684299}
{"ts":1747405800000,"o":103889.3,"h":103889.3,"l":103801.3,"c":103803.8,"v":557400,"usd":5.36814492}
{"ts":1747405860000,"o":103803.8,"h":103804,"l":103770,"c":103783.9,"v":594800,"usd":5.7312124}
{"ts":1747405920000,"o":103783.9,"h":103783.8,"l":103700,"c":103729.9,"v":263800,"usd":2.54279988}
{"ts":1747405980000,"o":103729.9,"h":103760,"l":103726.3,"c":103760,"v":27100,"usd":0.26125992}
{"ts":1747406040000,"o":103760,"h":103785,"l":103733.2,"c":103733.2,"v":227500,"usd":2.19221155}
{"ts":1747406100000,"o":103733.2,"h":103715.7,"l":103633.7,"c":103672.4,"v":68700,"usd":0.66273039}
{"ts":1747406160000,"o":103672.4,"h":103674.5,"l":103617.1,"c":103670,"v":259100,"usd":2.50009682}
{"ts":1747406220000,"o":103670,"h":103714,"l":103650,"c":103658,"v":98700,"usd":0.95191393}
{"ts":1747406280000,"o":103658,"h":103659.9,"l":103617.1,"c":103659.9,"v":33600,"usd":0.3242006}
{"ts":1747406340000,"o":103659.9,"h":103719.9,"l":103660,"c":103719.9,"v":266500,"usd":2.57041926}
{"ts":1747406400000,"o":103719.9,"h":103719.9,"l":103600.1,"c":103600.1,"v":532600,"usd":5.13870654}
{"ts":1747406460000,"o":103600.1,"h":103600,"l":103502,"c":103525.1,"v":251000,"usd":2.42413403}
{"ts":1747406520000,"o":103525.1,"h":103525.3,"l":103482.9,"c":103483.6,"v":128800,"usd":1.24452038}
{"ts":1747406580000,"o":103483.6,"h":103482.9,"l":103374.9,"c":103385,"v":535800,"usd":5.17930103}
{"ts":1747406640000,"o":103385,"h":103475.1,"l":103338,"c":103419.7,"v":917100,"usd":8.86909994}
{"ts":1747406700000,"o":103419.7,"h":103415,"l":103318.4,"c":103318.4,"v":228200,"usd":2.20811346}
{"ts":1747406760000,"o":103318.4,"h":103407.5,"l":103325.7,"c":103404,"v":72800,"usd":0.70428711}
{"ts":1747406820000,"o":103404,"h":103449.5,"l":103350,"c":103446.6,"v":380700,"usd":3.68159241}
{"ts":1747406880000,"o":103446.6,"h":103463.8,"l":103395.2,"c":103438.9,"v":228700,"usd":2.2110055}
{"ts":1747406940000,"o":103438.9,"h":103521.8,"l":103369.8,"c":103519.7,"v":158500,"usd":1.53236457}
{"ts":1747407000000,"o":103519.7,"h":103550,"l":103504,"c":103546.5,"v":172600,"usd":1.66720282}
{"ts":1747407060000,"o":103546.5,"h":103617,"l":103547.4,"c":103617,"v":182000,"usd":1.75703809}
{"ts":1747407120000,"o":103617,"h":103622.8,"l":103596.2,"c":103606.7,"v":257800,"usd":2.48816186}
{"ts":1747407180000,"o":103606.7,"h":103605,"l":103562.8,"c":103573.2,"v":24700,"usd":0.23847391}
{"ts":1747407240000,"o":103573.2,"h":103579.7,"l":103545.6,"c":103561.6,"v":18900,"usd":0.18250533}
{"ts":1747407300000,"o":103561.6,"h":103565.2,"l":103527.3,"c":103534.4,"v":95800,"usd":0.92512745}
{"ts":1747407360000,"o":103534.4,"h":103580,"l":103541.6,"c":103580,"v":105200,"usd":1.01564606}
{"ts":1747407420000,"o":103580,"h":103561.9,"l":103539,"c":103550.4,"v":201900,"usd":1.94994665}
{"ts":1747407480000,"o":103550.4,"h":103578.9,"l":103561.5,"c":103561.9,"v":39300,"usd":0.37948349}
{"ts":1747407540000,"o":103561.9,"h":103613.8,"l":103520.3,"c":103520.3,"v":325600,"usd":3.14315551}
{"ts":1747407600000,"o":103520.3,"h":103560.1,"l":103539.9,"c":103560,"v":15200,"usd":0.14679496}
{"ts":1747407660000,"o":103560,"h":103673.1,"l":103563.5,"c":103669,"v":172400,"usd":1.66369594}
{"ts":1747407720000,"o":103669,"h":103680,"l":103646.2,"c":103680,"v":45600,"usd":0.43993476}
{"ts":1747407780000,"o":103680,"h":103865.4,"l":103675.7,"c":103843.6,"v":830500,"usd":8.00267839}
{"ts":1747407840000,"o":103843.6,"h":103872.7,"l":103810.1,"c":103840,"v":290300,"usd":2.79553575}
{"ts":1747407900000,"o":103840,"h":104030,"l":103828,"c":104002.3,"v":1118600,"usd":10.76210817}
{"ts":1747407960000,"o":104002.3,"h":104033.9,"l":103958.8,"c":104001.7,"v":408100,"usd":3.92400114}
{"ts":1747408020000,"o":104001.7,"h":104006.8,"l":103982.4,"c":104000.1,"v":283600,"usd":2.72688068}
{"ts":1747408080000,"o":104000.1,"h":104000,"l":103958.9,"c":103978.9,"v":200700,"usd":1.93024865}
{"ts":1747408140000,"o":103978.9,"h":104018.1,"l":103976.8,"c":104018.1,"v":200200,"usd":1.92508662}
{"ts":1747408200000,"o":104018.1,"h":104033,"l":103982.2,"c":104003.8,"v":236900,"usd":2.27743886}
{"ts":1747408260000,"o":104003.8,"h":104160.1,"l":104018.2,"c":104140,"v":879600,"usd":8.44990249}
{"ts":1747408320000,"o":104140,"h":104165.6,"l":104121.5,"c":104121.5,"v":316900,"usd":3.04273219}
{"ts":1747408380000,"o":104121.5,"h":104172,"l":104120.5,"c":104172,"v":102800,"usd":0.98695605}
{"ts":1747408440000,"o":104172,"h":104269,"l":104115.7,"c":104115.7,"v":975100,"usd":9.35717011}
{"ts":1747408500000,"o":104115.7,"h":104124.5,"l":104070.9,"c":104099,"v":99100,"usd":0.95210268}
{"ts":1747408560000,"o":104099,"h":104150,"l":104070,"c":104130,"v":283000,"usd":2.71836434}
{"ts":1747408620000,"o":104130,"h":104120,"l":104094.9,"c":104096.1,"v":20500,"usd":0.19691751}
{"ts":1747408680000,"o":104096.1,"h":104062.6,"l":103982.6,"c":103983,"v":442200,"usd":4.25036191}
{"ts":1747408740000,"o":103983,"h":104020,"l":103984.3,"c":104007.2,"v":141200,"usd":1.3574994}
{"ts":1747408800000,"o":104007.2,"h":104005.9,"l":103972.6,"c":103996.7,"v":331300,"usd":3.18595224}
{"ts":1747408860000,"o":103996.7,"h":104019.5,"l":103968.8,"c":103968.8,"v":338300,"usd":3.25311698}
{"ts":1747408920000,"o":103968.8,"h":103968.8,"l":103902,"c":103960,"v":137600,"usd":1.32411406}
{"ts":1747408980000,"o":103960,"h":103969.9,"l":103806.3,"c":103891.1,"v":3571300,"usd":34.38194531}
{"ts":1747409040000,"o":103891.1,"h":103900,"l":103872.3,"c":103900,"v":15100,"usd":0.14535268}
{"ts":1747409100000,"o":103900,"h":103904.6,"l":103828.9,"c":103848.6,"v":169400,"usd":1.63131452}
{"ts":1747409160000,"o":103848.6,"h":103878.7,"l":103837.6,"c":103862.8,"v":103500,"usd":0.99660812}
{"ts":1747409220000,"o":103862.8,"h":103880,"l":103837.6,"c":103880,"v":172000,"usd":1.65619942}
{"ts":1747409280000,"o":103880,"h":103889.5,"l":103870.1,"c":103882.7,"v":19000,"usd":0.18291056}
{"ts":1747409340000,"o":103882.7,"h":103890.9,"l":103860,"c":103860,"v":26700,"usd":0.25704166}
{"ts":1747409400000,"o":103860,"h":103851.8,"l":103813.4,"c":103831.5,"v":419500,"usd":4.04027905}
{"ts":1747409460000,"o":103831.5,"h":103860,"l":103827.9,"c":103844.2,"v":10200,"usd":0.09823596}
{"ts":1747409520000,"o":103844.2,"h":103966.7,"l":103807.1,"c":103957.6,"v":455900,"usd":4.38821612}
{"ts":1747409580000,"o":103957.6,"h":103962.2,"l":103864.5,"c":103962.2,"v":241400,"usd":2.32316487}
{"ts":1747409640000,"o":103962.2,"h":104050,"l":103960,"c":104050,"v":578500,"usd":5.56349853}
{"ts":1747409700000,"o":104050,"h":104059.9,"l":104014.5,"c":104014.5,"v":173500,"usd":1.66770579}
{"ts":1747409760000,"o":104014.5,"h":104018.6,"l":104018.5,"c":104018.5,"v":6400,"usd":0.06152768}
{"ts":1747409820000,"o":104018.5,"h":104054.3,"l":104018.6,"c":104025.8,"v":408200,"usd":3.92352806}
{"ts":1747409880000,"o":104025.8,"h":104059.9,"l":103935.6,"c":103950,"v":786400,"usd":7.56099009}
{"ts":1747409940000,"o":103950,"h":103997.9,"l":103889,"c":103889,"v":410700,"usd":3.95134949}
{"ts":1747410000000,"o":103889,"h":103934,"l":103830.5,"c":103855.1,"v":299100,"usd":2.87928366}
{"ts":1747410060000,"o":103855.1,"h":103923.3,"l":103874.7,"c":103911.6,"v":22200,"usd":0.21370465}
{"ts":1747410120000,"o":103911.6,"h":103930,"l":103905.2,"c":103930,"v":145700,"usd":1.40201531}
{"ts":1747410180000,"o":103930,"h":103994.5,"l":103932.9,"c":103967.1,"v":314600,"usd":3.02558684}
{"ts":1747410240000,"o":103967.1,"h":103999.9,"l":103954,"c":103999.9,"v":16700,"usd":0.16062225}
{"ts":1747410300000,"o":103999.9,"h":104000,"l":103956.2,"c":103969.7,"v":317400,"usd":3.05272872}
{"ts":1747410360000,"o":103969.7,"h":104009.9,"l":103959.2,"c":103959.2,"v":166400,"usd":1.60046879}
{"ts":1747410420000,"o":103959.2,"h":103995.9,"l":103937.8,"c":103995.9,"v":31900,"usd":0.30689051}
{"ts":1747410480000,"o":103995.9,"h":103999.6,"l":103960.1,"c":103999.6,"v":138000,"usd":1.32713657}
{"ts":1747410540000,"o":103999.6,"h":103985.5,"l":103897.7,"c":103900.1,"v":193000,"usd":1.85663095}
{"ts":1747410600000,"o":103900.1,"h":103919.4,"l":103882,"c":103906.6,"v":117300,"usd":1.12892112}
{"ts":1747410660000,"o":103906.6,"h":103989.9,"l":103909.7,"c":103937.2,"v":3700,"usd":0.03559124}
{"ts":1747410720000,"o":103937.2,"h":103939.8,"l":103886.5,"c":103887.1,"v":222000,"usd":2.13661194}
{"ts":1747410780000,"o":103887.1,"h":103905.4,"l":103861.9,"c":103905.4,"v":39600,"usd":0.38119609}
{"ts":1747410840000,"o":103905.4,"h":103962.9,"l":103910,"c":103950,"v":150100,"usd":1.44387418}
{"ts":1747410900000,"o":103950,"h":103940.3,"l":103940.3,"c":103940.3,"v":10900,"usd":0.10486781}
{"ts":1747410960000,"o":103940.3,"h":103986.6,"l":103937.5,"c":103947.9,"v":243700,"usd":2.34416267}
{"ts":1747411020000,"o":103947.9,"h":103973.1,"l":103939.6,"c":103973.1,"v":143100,"usd":1.37634819}
{"ts":1747411080000,"o":103973.1,"h":104074,"l":103955.8,"c":104074,"v":373100,"usd":3.58776551}
{"ts":1747411140000,"o":104074,"h":104113.2,"l":104069.9,"c":104099.9,"v":264100,"usd":2.53734337}
{"ts":1747411200000,"o":104099.9,"h":104150,"l":104100,"c":104150,"v":122600,"usd":1.17728629}
{"ts":1747411260000,"o":104150,"h":104268.8,"l":104150,"c":104261.5,"v":950200,"usd":9.11681834}
{"ts":1747411320000,"o":104261.5,"h":104601.9,"l":104266,"c":104347.1,"v":8152900,"usd":78.05665121}
{"ts":1747411380000,"o":104347.1,"h":104421.7,"l":104315.7,"c":104379.3,"v":1460400,"usd":13.99245239}
{"ts":1747411440000,"o":104379.3,"h":104469.9,"l":104387.4,"c":104430,"v":1283000,"usd":12.28420504}
{"ts":1747411500000,"o":104430,"h":104476.5,"l":104398.4,"c":104464.7,"v":428600,"usd":4.10424488}
{"ts":1747411560000,"o":104464.7,"h":104555.9,"l":104400,"c":104454.8,"v":734000,"usd":7.0230105}
{"ts":1747411620000,"o":104454.8,"h":104448.5,"l":104370.6,"c":104415,"v":369100,"usd":3.53541399}
{"ts":1747411680000,"o":104415,"h":104440.7,"l":104375.3,"c":104375.3,"v":158700,"usd":1.5200222}
{"ts":1747411740000,"o":104375.3,"h":104390,"l":104330.5,"c":104379.2,"v":368100,"usd":3.52729196}
{"ts":1747411800000,"o":104379.2,"h":104400,"l":104317.5,"c":104334.9,"v":1423900,"usd":13.64110054}
{"ts":1747411860000,"o":104334.9,"h":104390,"l":104300.2,"c":104300.2,"v":188400,"usd":1.80562829}
{"ts":1747411920000,"o":104300.2,"h":104359.7,"l":104289.8,"c":104358.2,"v":1481400,"usd":14.200341}
{"ts":1747411980000,"o":104358.2,"h":104386.6,"l":104331.3,"c":104331.4,"v":196400,"usd":1.88211104}
{"ts":1747412040000,"o":104331.4,"h":104349.3,"l":104300.1,"c":104300.1,"v":237200,"usd":2.27345132}
{"ts":1747412100000,"o":104300.1,"h":104301.9,"l":104267.9,"c":104274.5,"v":733200,"usd":7.03091492}
{"ts":1747412160000,"o":104274.5,"h":104378.9,"l":104287.3,"c":104347,"v":635200,"usd":6.09000768}
{"ts":1747412220000,"o":104347,"h":104362.3,"l":104350.1,"c":104350.1,"v":269700,"usd":2.58451122}
{"ts":1747412280000,"o":104350.1,"h":104340,"l":104221.1,"c":104237.9,"v":99300,"usd":0.95216108}
{"ts":1747412340000,"o":104237.9,"h":104212.5,"l":104087.8,"c":104129.7,"v":711100,"usd":6.82827498}
{"ts":1747412400000,"o":104129.7,"h":104150.3,"l":104080.1,"c":104103.5,"v":228300,"usd":2.19296388}
{"ts":1747412460000,"o":104103.5,"h":104161.7,"l":104120,"c":104150,"v":32300,"usd":0.31012836}
{"ts":1747412520000,"o":104150,"h":104158.5,"l":104058.6,"c":104058.6,"v":530000,"usd":5.09114586}
{"ts":1747412580000,"o":104058.6,"h":104058,"l":103947.1,"c":103990,"v":406700,"usd":3.91051314}
{"ts":1747412640000,"o":103990,"h":104029.9,"l":103954.3,"c":104010.6,"v":133400,"usd":1.28251736}
{"ts":1747412700000,"o":104010.6,"h":104007.6,"l":103969.6,"c":103970.5,"v":454300,"usd":4.36876663}
{"ts":1747412760000,"o":103970.5,"h":103988.9,"l":103947.1,"c":103953.3,"v":205600,"usd":1.97776416}
{"ts":1747412820000,"o":103953.3,"h":104009.9,"l":103947.2,"c":103993.9,"v":75200,"usd":0.72313159}
{"ts":1747412880000,"o":103993.9,"h":104005.1,"l":103969.8,"c":103969.8,"v":62700,"usd":0.60293442}
{"ts":1747412940000,"o":103969.8,"h":104029.9,"l":103967.9,"c":104028.4,"v":335400,"usd":3.22460884}
{"ts":1747413000000,"o":104028.4,"h":104019,"l":103927.8,"c":103927.8,"v":338700,"usd":3.2574887}
{"ts":1747413060000,"o":103927.8,"h":104019,"l":103927.9,"c":104019,"v":68800,"usd":0.66159109}
{"ts":1747413120000,"o":104019,"h":104029.9,"l":103997.1,"c":104029.9,"v":126900,"usd":1.21998721}
{"ts":1747413180000,"o":104029.9,"h":104054.2,"l":104010,"c":104010,"v":320200,"usd":3.07790367}
{"ts":1747413240000,"o":104010,"h":104004.8,"l":103881.1,"c":103881.1,"v":401500,"usd":3.86325099}
{"ts":1747413300000,"o":103881.1,"h":103912.7,"l":103881,"c":103912.7,"v":301400,"usd":2.90129982}
{"ts":1747413360000,"o":103912.7,"h":103959.1,"l":103881.2,"c":103943.8,"v":80500,"usd":0.77464213}
{"ts":1747413420000,"o":103943.8,"h":103969.9,"l":103938,"c":103945.1,"v":174200,"usd":1.67569743}
{"ts":1747413480000,"o":103945.1,"h":103941.9,"l":103851.1,"c":103859.7,"v":390200,"usd":3.75649086}
{"ts":1747413540000,"o":103859.7,"h":103872,"l":103814.1,"c":103844,"v":153200,"usd":1.47525288}
{"ts":1747413600000,"o":103844,"h":103880,"l":103833.6,"c":103880,"v":101600,"usd":0.97829045}
{"ts":1747413660000,"o":103880,"h":103979.9,"l":103890,"c":103979.9,"v":137100,"usd":1.31889985}
{"ts":1747413720000,"o":103979.9,"h":103979.9,"l":103940,"c":103971.8,"v":247800,"usd":2.3834266}
{"ts":1747413780000,"o":103971.8,"h":103972.1,"l":103940.9,"c":103940.9,"v":69800,"usd":0.67150738}
{"ts":1747413840000,"o":103940.9,"h":103969.8,"l":103940.9,"c":103940.9,"v":67400,"usd":0.64838835}
{"ts":1747413900000,"o":103940.9,"h":103960,"l":103909.4,"c":103960,"v":321400,"usd":3.09224244}
{"ts":1747413960000,"o":103960,"h":103960.4,"l":103930.2,"c":103930.2,"v":1700,"usd":0.01635282}
{"ts":1747414020000,"o":103930.2,"h":103980,"l":103892.1,"c":103980,"v":194300,"usd":1.86917876}
{"ts":1747414080000,"o":103980,"h":103989.9,"l":103967.8,"c":103989.1,"v":139600,"usd":1.34255349}
{"ts":1747414140000,"o":103989.1,"h":104010,"l":103990,"c":104010,"v":15300,"usd":0.14711694}
{"ts":1747414200000,"o":104010,"h":104049.5,"l":104016.8,"c":104016.8,"v":121300,"usd":1.16579277}
{"ts":1747414260000,"o":104016.8,"h":104015.2,"l":103987.5,"c":103987.5,"v":11800,"usd":0.11345917}
{"ts":1747414320000,"o":103987.5,"h":104009.9,"l":103980,"c":103998,"v":143200,"usd":1.37705856}
{"ts":1747414380000,"o":103998,"h":104160.8,"l":104010,"c":104160.8,"v":473800,"usd":4.55102493}
{"ts":1747414440000,"o":104160.8,"h":104160.9,"l":104150.7,"c":104160.8,"v":186700,"usd":1.79250554}
{"ts":1747414500000,"o":104160.8,"h":104181.2,"l":104146.4,"c":104146.4,"v":111100,"usd":1.0666648}
{"ts":1747414560000,"o":104146.4,"h":104195.9,"l":104160,"c":104195.9,"v":26300,"usd":0.25244678}
{"ts":1747414620000,"o":104195.9,"h":104195.8,"l":104139.2,"c":104139.2,"v":353200,"usd":3.39069303}
{"ts":1747414680000,"o":104139.2,"h":104168.4,"l":104146.4,"c":104146.4,"v":124500,"usd":1.19520077}
{"ts":1747414740000,"o":104146.4,"h":104170,"l":104152.1,"c":104170,"v":3700,"usd":0.035521}
{"ts":1747414800000,"o":104170,"h":104179,"l":104116.2,"c":104131,"v":120600,"usd":1.15777297}
{"ts":1747414860000,"o":104131,"h":104181.5,"l":104139.9,"c":104160.3,"v":52400,"usd":0.50312557}
{"ts":1747414920000,"o":104160.3,"h":104200,"l":104180,"c":104200,"v":258100,"usd":2.47705869}
{"ts":1747414980000,"o":104200,"h":104190.8,"l":104166.2,"c":104190.8,"v":5200,"usd":0.04991417}
{"ts":1747415040000,"o":104190.8,"h":104236.9,"l":104170.5,"c":104223.8,"v":230900,"usd":2.2157309}
{"ts":1747415100000,"o":104223.8,"h":104224.2,"l":104141.1,"c":104175.4,"v":119100,"usd":1.14289792}
{"ts":1747415160000,"o":104175.4,"h":104167.7,"l":104057.1,"c":104093.6,"v":135600,"usd":1.30249499}
{"ts":1747415220000,"o":104093.6,"h":104074.5,"l":104059.3,"c":104059.3,"v":121600,"usd":1.16852128}
{"ts":1747415280000,"o":104059.3,"h":104061.5,"l":104014,"c":104014.5,"v":126000,"usd":1.21113317}
{"ts":1747415340000,"o":104014.5,"h":104053.4,"l":103997.6,"c":104042.9,"v":293400,"usd":2.82087134}
{"ts":1747415400000,"o":104042.9,"h":104049,"l":104000.2,"c":104043.7,"v":43600,"usd":0.41908433}
{"ts":1747415460000,"o":104043.7,"h":104040.2,"l":104004.6,"c":104040.2,"v":220900,"usd":2.12382184}
{"ts":1747415520000,"o":104040.2,"h":104049.9,"l":104028.1,"c":104030.1,"v":19400,"usd":0.1864769}
{"ts":1747415580000,"o":104030.1,"h":104099.9,"l":104000,"c":104088.5,"v":201600,"usd":1.93756658}
{"ts":1747415640000,"o":104088.5,"h":104097.3,"l":104087.6,"c":104097.2,"v":6800,"usd":0.06532379}
{"ts":1747415700000,"o":104097.2,"h":104143.4,"l":104099.3,"c":104119,"v":136600,"usd":1.31181331}
{"ts":1747415760000,"o":104119,"h":104150,"l":104124.6,"c":104150,"v":104800,"usd":1.00640444}
{"ts":1747415820000,"o":104150,"h":104259.9,"l":104159.9,"c":104259.9,"v":44200,"usd":0.42402607}
{"ts":1747415880000,"o":104259.9,"h":104300,"l":104260,"c":104280,"v":345600,"usd":3.31414991}
{"ts":1747415940000,"o":104280,"h":104270.1,"l":104250,"c":104257.9,"v":383100,"usd":3.67433122}
{"ts":1747416000000,"o":104257.9,"h":104265.6,"l":104240,"c":104260,"v":637000,"usd":6.11042151}
{"ts":1747416060000,"o":104260,"h":104324.8,"l":104260.1,"c":104324.8,"v":178200,"usd":1.70831805}
{"ts":1747416120000,"o":104324.8,"h":104330.6,"l":104300.1,"c":104319.6,"v":760700,"usd":7.29217399}
{"ts":1747416180000,"o":104319.6,"h":104337.9,"l":104304.9,"c":104337.9,"v":141300,"usd":1.35447974}
{"ts":1747416240000,"o":104337.9,"h":104342.1,"l":104319.8,"c":104324.6,"v":1447800,"usd":13.87831327}
{"ts":1747416300000,"o":104324.6,"h":104325.1,"l":104304.4,"c":104325.1,"v":86100,"usd":0.8253268}
{"ts":1747416360000,"o":104325.1,"h":104381.6,"l":104327.4,"c":104370.1,"v":564200,"usd":5.40692107}
{"ts":1747416420000,"o":104370.1,"h":104388.9,"l":104268.9,"c":104284.9,"v":1445300,"usd":13.85299777}
{"ts":1747416480000,"o":104284.9,"h":104306.9,"l":104239.2,"c":104263.4,"v":96500,"usd":0.92553752}
{"ts":1747416540000,"o":104263.4,"h":104261.6,"l":104230.2,"c":104234.9,"v":26500,"usd":0.25423526}
{"ts":1747416600000,"o":104234.9,"h":104262.1,"l":104234.9,"c":104262.1,"v":163500,"usd":1.56845902}
{"ts":1747416660000,"o":104262.1,"h":104301.2,"l":104258.2,"c":104280,"v":236000,"usd":2.26307703}
{"ts":1747416720000,"o":104280,"h":104282.6,"l":104282.6,"c":104282.6,"v":600,"usd":0.00575358}
{"ts":1747416780000,"o":104282.6,"h":104297.2,"l":104124.8,"c":104170,"v":812800,"usd":7.80029308}
{"ts":1747416840000,"o":104170,"h":104180,"l":104113.2,"c":104113.2,"v":121800,"usd":1.16974184}
{"ts":1747416900000,"o":104113.2,"h":104117.8,"l":104100,"c":104100,"v":35600,"usd":0.34196876}
{"ts":1747416960000,"o":104100,"h":104114.5,"l":104068.9,"c":104090,"v":199400,"usd":1.91567789}
{"ts":1747417020000,"o":104090,"h":104090,"l":104018.3,"c":104026.6,"v":342900,"usd":3.29530539}
{"ts":1747417080000,"o":104026.6,"h":104018.2,"l":103924.8,"c":103936.8,"v":480900,"usd":4.62571469}
{"ts":1747417140000,"o":103936.8,"h":103960,"l":103924.1,"c":103960,"v":268100,"usd":2.5792842}
{"ts":1747417200000,"o":103960,"h":103976.4,"l":103940.7,"c":103940.7,"v":117800,"usd":1.13299577}
{"ts":1747417260000,"o":103940.7,"h":103958.7,"l":103930,"c":103958.7,"v":35400,"usd":0.34052484}
{"ts":1747417320000,"o":103958.7,"h":103959.9,"l":103949.1,"c":103949.1,"v":20500,"usd":0.19719165}
{"ts":1747417380000,"o":103949.1,"h":104000,"l":103948.3,"c":103990.7,"v":189300,"usd":1.82051877}
{"ts":1747417440000,"o":103990.7,"h":104000,"l":103943.1,"c":103986.4,"v":377800,"usd":3.63303856}
{"ts":1747417500000,"o":103986.4,"h":104021.8,"l":103978.5,"c":104021.6,"v":175800,"usd":1.69017283}
{"ts":1747417560000,"o":104021.6,"h":104059.9,"l":104024.1,"c":104039.8,"v":7200,"usd":0.06919384}
{"ts":1747417620000,"o":104039.8,"h":104046.7,"l":104000.1,"c":104037.5,"v":102100,"usd":0.98141174}
{"ts":1747417680000,"o":104037.5,"h":104017.4,"l":103990.4,"c":104017.4,"v":124800,"usd":1.19993375}
{"ts":1747417740000,"o":104017.4,"h":104019.9,"l":103969.9,"c":103971,"v":141000,"usd":1.35577458}
{"ts":1747417800000,"o":103971,"h":104000,"l":103980.9,"c":103999.9,"v":39800,"usd":0.38269927}
{"ts":1747417860000,"o":103999.9,"h":103987.8,"l":103956.9,"c":103956.9,"v":8500,"usd":0.08174419}
{"ts":1747417920000,"o":103956.9,"h":103964.1,"l":103906.5,"c":103933.9,"v":366700,"usd":3.52885634}
{"ts":1747417980000,"o":103933.9,"h":103952.8,"l":103900.1,"c":103911.6,"v":186700,"usd":1.79659613}
{"ts":1747418040000,"o":103911.6,"h":103912.7,"l":103873.2,"c":103873.2,"v":200800,"usd":1.93263275}
{"ts":1747418100000,"o":103873.2,"h":103873.1,"l":103781,"c":103781.5,"v":381500,"usd":3.67479073}
{"ts":1747418160000,"o":103781.5,"h":103794.1,"l":103760.2,"c":103761.7,"v":101700,"usd":0.98007663}
{"ts":1747418220000,"o":103761.7,"h":103810.7,"l":103743.6,"c":103810.7,"v":84500,"usd":0.81419165}
{"ts":1747418280000,"o":103810.7,"h":103839.9,"l":103815.7,"c":103832.4,"v":190400,"usd":1.8337594}
{"ts":1747418340000,"o":103832.4,"h":103861.5,"l":103830.1,"c":103832.3,"v":109100,"usd":1.05046978}
{"ts":1747418400000,"o":103832.3,"h":103862.8,"l":103847.2,"c":103862.8,"v":75300,"usd":0.72503628}
{"ts":1747418460000,"o":103862.8,"h":103858.7,"l":103830,"c":103830.1,"v":110700,"usd":1.06608782}
{"ts":1747418520000,"o":103830.1,"h":103884.4,"l":103845,"c":103884.4,"v":28600,"usd":0.2753092}
{"ts":1747418580000,"o":103884.4,"h":103914.3,"l":103863,"c":103900.1,"v":53400,"usd":0.51398808}
{"ts":1747418640000,"o":103900.1,"h":103905.9,"l":103851.1,"c":103900,"v":13200,"usd":0.12707518}
{"ts":1747418700000,"o":103900,"h":103940,"l":103906,"c":103940,"v":84500,"usd":0.81301852}
{"ts":1747418760000,"o":103940,"h":103939.4,"l":103920.1,"c":103920.1,"v":140700,"usd":1.35369234}
{"ts":1747418820000,"o":103920.1,"h":103960.7,"l":103936.2,"c":103960.7,"v":197000,"usd":1.89528322}
{"ts":1747418880000,"o":103960.7,"h":104009.9,"l":103960.4,"c":103986.7,"v":53100,"usd":0.5105801}
{"ts":1747418940000,"o":103986.7,"h":104029.8,"l":103999.7,"c":104016,"v":18100,"usd":0.17401056}
{"ts":1747419000000,"o":104016,"h":104000.1,"l":103987.4,"c":103999.4,"v":8000,"usd":0.07692661}
{"ts":1747419060000,"o":103999.4,"h":104046.7,"l":104007.8,"c":104040.2,"v":83800,"usd":0.80548439}
{"ts":1747419120000,"o":104040.2,"h":104049.9,"l":104017.8,"c":104017.8,"v":137600,"usd":1.32244991}
{"ts":1747419180000,"o":104017.8,"h":104006.6,"l":103970.1,"c":103990.4,"v":115800,"usd":1.1135504}
{"ts":1747419240000,"o":103990.4,"h":104007.9,"l":103990.8,"c":104007.9,"v":3700,"usd":0.03557694}
{"ts":1747419300000,"o":104007.9,"h":104019.9,"l":104003.6,"c":104003.6,"v":32800,"usd":0.31532735}
{"ts":1747419360000,"o":104003.6,"h":104045.1,"l":103980,"c":104045.1,"v":154700,"usd":1.48759427}
{"ts":1747419420000,"o":104045.1,"h":104069.2,"l":104045.1,"c":104069.2,"v":258300,"usd":2.48245102}
{"ts":1747419480000,"o":104069.2,"h":104080,"l":103977.4,"c":104000,"v":170700,"usd":1.64057054}
{"ts":1747419540000,"o":104000,"h":103969.8,"l":103944.9,"c":103959.6,"v":70300,"usd":0.67624958}
{"ts":1747419600000,"o":103959.6,"h":103975.1,"l":103931,"c":103947.8,"v":61300,"usd":0.58972874}
{"ts":1747419660000,"o":103947.8,"h":103948.1,"l":103931,"c":103931,"v":17100,"usd":0.1645083}
{"ts":1747419720000,"o":103931,"h":103969.9,"l":103931,"c":103969.9,"v":138400,"usd":1.331506}
{"ts":1747419780000,"o":103969.9,"h":103989.9,"l":103881.5,"c":103989.9,"v":157000,"usd":1.51066264}
{"ts":1747419840000,"o":103989.9,"h":103989.5,"l":103939.7,"c":103939.7,"v":78500,"usd":0.75510404}
{"ts":1747419900000,"o":103939.7,"h":103999.9,"l":103900.6,"c":103905,"v":36100,"usd":0.34722267}
{"ts":1747419960000,"o":103905,"h":103980,"l":103900.1,"c":103959,"v":13600,"usd":0.13086196}
{"ts":1747420020000,"o":103959,"h":104008.4,"l":103942.7,"c":104008.4,"v":149000,"usd":1.43272019}
{"ts":1747420080000,"o":104008.4,"h":103996.4,"l":103920.1,"c":103920.1,"v":121700,"usd":1.17026331}
{"ts":1747420140000,"o":103920.1,"h":103912.5,"l":103840,"c":103869.9,"v":93800,"usd":0.9029492}
{"ts":1747420200000,"o":103869.9,"h":103851.6,"l":103833.2,"c":103851.6,"v":220200,"usd":2.1206243}
{"ts":1747420260000,"o":103851.6,"h":103859.9,"l":103800.6,"c":103800.6,"v":308500,"usd":2.97162287}
{"ts":1747420320000,"o":103800.6,"h":103880.5,"l":103802.4,"c":103860,"v":345500,"usd":3.32646666}
{"ts":1747420380000,"o":103860,"h":103950,"l":103860,"c":103950,"v":387500,"usd":3.72944347}
{"ts":1747420440000,"o":103950,"h":104000,"l":103952.5,"c":104000,"v":533600,"usd":5.13241442}
{"ts":1747420500000,"o":104000,"h":104008.1,"l":103945.7,"c":103969.9,"v":38000,"usd":0.36538991}
{"ts":1747420560000,"o":103969.9,"h":103980.8,"l":103940.9,"c":103980.8,"v":23500,"usd":0.22603733}
{"ts":1747420620000,"o":103980.8,"h":104030,"l":103990,"c":104029.9,"v":234400,"usd":2.25335223}
{"ts":1747420680000,"o":104029.9,"h":104006.4,"l":103994.2,"c":103994.2,"v":26600,"usd":0.25576477}
{"ts":1747420740000,"o":103994.2,"h":104006.7,"l":103974.3,"c":103983.7,"v":24800,"usd":0.23850836}
{"ts":1747420800000,"o":103983.7,"h":103989.6,"l":103989.6,"c":103989.6,"v":103700,"usd":0.99721031}
{"ts":1747420860000,"o":103989.6,"h":103989.6,"l":103940,"c":103940,"v":18000,"usd":0.17309987}
{"ts":1747420920000,"o":103940,"h":103947.8,"l":103939.4,"c":103939.4,"v":169100,"usd":1.62689975}
{"ts":1747420980000,"o":103939.4,"h":103929.8,"l":103844.3,"c":103863.2,"v":63600,"usd":0.61229105}
{"ts":1747421040000,"o":103863.2,"h":103854.4,"l":103839.1,"c":103839.1,"v":19100,"usd":0.18391606}
{"ts":1747421100000,"o":103839.1,"h":103830.8,"l":103830.7,"c":103830.7,"v":22200,"usd":0.21381042}
{"ts":1747421160000,"o":103830.7,"h":103848,"l":103808.6,"c":103821.3,"v":293300,"usd":2.82488081}
{"ts":1747421220000,"o":103821.3,"h":103844.9,"l":103844.9,"c":103844.9,"v":31100,"usd":0.29948367}
{"ts":1747421280000,"o":103844.9,"h":103890,"l":103810,"c":103810,"v":273600,"usd":2.63439036}
{"ts":1747421340000,"o":103810,"h":103869.9,"l":103755,"c":103779.8,"v":257300,"usd":2.47871722}
{"ts":1747421400000,"o":103779.8,"h":103807.4,"l":103768.1,"c":103794.9,"v":256800,"usd":2.47387294}
{"ts":1747421460000,"o":103794.9,"h":103800.6,"l":103769.1,"c":103778.6,"v":99700,"usd":0.96066978}
{"ts":1747421520000,"o":103778.6,"h":103830.7,"l":103780,"c":103809.6,"v":123700,"usd":1.19162494}
{"ts":1747421580000,"o":103809.6,"h":103828.9,"l":103760.1,"c":103760.1,"v":69200,"usd":0.66675082}
{"ts":1747421640000,"o":103760.1,"h":103776.5,"l":103720,"c":103772.3,"v":141700,"usd":1.36600066}
{"ts":1747421700000,"o":103772.3,"h":103848.9,"l":103762.6,"c":103848.9,"v":259500,"usd":2.49991034}
{"ts":1747421760000,"o":103848.9,"h":103827.6,"l":103647.8,"c":103733.4,"v":913000,"usd":8.80294174}
{"ts":1747421820000,"o":103733.4,"h":103749.3,"l":103689.4,"c":103697.3,"v":147100,"usd":1.41822862}
{"ts":1747421880000,"o":103697.3,"h":103729.1,"l":103704.1,"c":103707.1,"v":43800,"usd":0.42231271}
{"ts":1747421940000,"o":103707.1,"h":103753.2,"l":103720.2,"c":103742.7,"v":200600,"usd":1.93383423}
{"ts":1747422000000,"o":103742.7,"h":103720.9,"l":103666.9,"c":103674.6,"v":165900,"usd":1.600116}
{"ts":1747422060000,"o":103674.6,"h":103689.3,"l":103666.9,"c":103689.3,"v":141000,"usd":1.35997611}
{"ts":1747422120000,"o":103689.3,"h":103770,"l":103689.3,"c":103770,"v":235300,"usd":2.26833666}
{"ts":1747422180000,"o":103770,"h":103829.9,"l":103774.4,"c":103774.4,"v":224400,"usd":2.16163179}
{"ts":1747422240000,"o":103774.4,"h":103764.7,"l":103677.4,"c":103677.4,"v":75900,"usd":0.73174602}
{"ts":1747422300000,"o":103677.4,"h":103728.8,"l":103683.9,"c":103728.8,"v":230600,"usd":2.22377611}
{"ts":1747422360000,"o":103728.8,"h":103747.6,"l":103728.8,"c":103738.7,"v":27700,"usd":0.26699933}
{"ts":1747422420000,"o":103738.7,"h":103770,"l":103741.9,"c":103770,"v":49800,"usd":0.48002031}
{"ts":1747422480000,"o":103770,"h":103794.8,"l":103710,"c":103712.1,"v":156500,"usd":1.50845163}
{"ts":1747422540000,"o":103712.1,"h":103723.7,"l":103692.9,"c":103692.9,"v":271800,"usd":2.62101296}
{"ts":1747422600000,"o":103692.9,"h":103702.1,"l":103673.8,"c":103698.1,"v":263400,"usd":2.5403597}
{"ts":1747422660000,"o":103698.1,"h":103787.8,"l":103700,"c":103734.1,"v":222800,"usd":2.14813269}
{"ts":1747422720000,"o":103734.1,"h":103742,"l":103732,"c":103742,"v":43300,"usd":0.4174018}
{"ts":1747422780000,"o":103742,"h":103756.2,"l":103727.8,"c":103727.8,"v":84700,"usd":0.81643427}
{"ts":1747422840000,"o":103727.8,"h":103726.4,"l":103708.3,"c":103726.4,"v":105000,"usd":1.01242081}
{"ts":1747422900000,"o":103726.4,"h":103728.2,"l":103700,"c":103706.7,"v":246900,"usd":2.38076906}
{"ts":1747422960000,"o":103706.7,"h":103714.7,"l":103680.1,"c":103699.7,"v":107600,"usd":1.0376107}
{"ts":1747423020000,"o":103699.7,"h":103689.2,"l":103658.6,"c":103663.1,"v":170900,"usd":1.64839888}
{"ts":1747423080000,"o":103663.1,"h":103663,"l":103600,"c":103620.3,"v":270000,"usd":2.60561151}
{"ts":1747423140000,"o":103620.3,"h":103639.9,"l":103602.9,"c":103639.9,"v":35200,"usd":0.3396563}
{"ts":1747423200000,"o":103639.9,"h":103625.6,"l":103581.1,"c":103596,"v":246700,"usd":2.38138066}
{"ts":1747423260000,"o":103596,"h":103626.6,"l":103570.2,"c":103587.2,"v":193900,"usd":1.87162882}
{"ts":1747423320000,"o":103587.2,"h":103604.2,"l":103565.9,"c":103604.2,"v":48500,"usd":0.46824511}
{"ts":1747423380000,"o":103604.2,"h":103620,"l":103604.2,"c":103620,"v":29800,"usd":0.28759646}
{"ts":1747423440000,"o":103620,"h":103629.9,"l":103613.1,"c":103613.1,"v":81500,"usd":0.78650382}
{"ts":1747423500000,"o":103613.1,"h":103617,"l":103596.9,"c":103598.9,"v":32800,"usd":0.31657442}
{"ts":1747423560000,"o":103598.9,"h":103607.3,"l":103595.7,"c":103595.7,"v":125200,"usd":1.20852799}
{"ts":1747423620000,"o":103595.7,"h":103590.8,"l":103575.3,"c":103589.2,"v":157400,"usd":1.51945925}
{"ts":1747423680000,"o":103589.2,"h":103630,"l":103596,"c":103630,"v":17500,"usd":0.16891239}
{"ts":1747423740000,"o":103630,"h":103650,"l":103607.7,"c":103650,"v":109900,"usd":1.06048319}
{"ts":1747423800000,"o":103650,"h":103659.9,"l":103640.1,"c":103653.7,"v":110500,"usd":1.06612055}
{"ts":1747423860000,"o":103653.7,"h":103719.9,"l":103643.4,"c":103704.3,"v":207000,"usd":1.99625953}
{"ts":1747423920000,"o":103704.3,"h":103778.6,"l":103710.1,"c":103771.6,"v":403500,"usd":3.88959353}
{"ts":1747423980000,"o":103771.6,"h":103790.1,"l":103779.8,"c":103781.2,"v":123500,"usd":1.18995867}
{"ts":1747424040000,"o":103781.2,"h":103785.1,"l":103764.5,"c":103774.7,"v":60800,"usd":0.58587869}
{"ts":1747424100000,"o":103774.7,"h":103828.6,"l":103785.7,"c":103828.6,"v":67100,"usd":0.64644023}
{"ts":1747424160000,"o":103828.6,"h":103828.4,"l":103791,"c":103794.9,"v":141400,"usd":1.3622208}
{"ts":1747424220000,"o":103794.9,"h":103820,"l":103800.4,"c":103802.8,"v":61200,"usd":0.58950602}
{"ts":1747424280000,"o":103802.8,"h":103802.8,"l":103757.3,"c":103757.4,"v":144500,"usd":1.3922207}
{"ts":1747424340000,"o":103757.4,"h":103770.1,"l":103758.9,"c":103770.1,"v":26400,"usd":0.25442346}
{"ts":1747424400000,"o":103770.1,"h":103789.9,"l":103776.1,"c":103782.4,"v":61200,"usd":0.58966156}
{"ts":1747424460000,"o":103782.4,"h":103783.9,"l":103765.4,"c":103783.9,"v":201700,"usd":1.94368157}
{"ts":1747424520000,"o":103783.9,"h":103765.3,"l":103736.8,"c":103752.7,"v":133000,"usd":1.28177699}
{"ts":1747424580000,"o":103752.7,"h":103760,"l":103742.6,"c":103760,"v":2000,"usd":0.01927748}
{"ts":1747424640000,"o":103760,"h":103769.9,"l":103755.2,"c":103761.3,"v":63800,"usd":0.6148508}
{"ts":1747424700000,"o":103761.3,"h":103769.9,"l":103756.5,"c":103759.9,"v":33900,"usd":0.32670735}
{"ts":1747424760000,"o":103759.9,"h":103790,"l":103757.6,"c":103790,"v":21100,"usd":0.20333555}
{"ts":1747424820000,"o":103790,"h":103815.4,"l":103779.4,"c":103779.4,"v":107600,"usd":1.03666424}
{"ts":1747424880000,"o":103779.4,"h":103810,"l":103780.4,"c":103810,"v":125900,"usd":1.21307772}
{"ts":1747424940000,"o":103810,"h":103828.2,"l":103818,"c":103818,"v":79300,"usd":0.76378925}
{"ts":1747425000000,"o":103818,"h":103800,"l":103710,"c":103710,"v":141400,"usd":1.36258747}
{"ts":1747425060000,"o":103710,"h":103740,"l":103699.4,"c":103740,"v":67000,"usd":0.64601389}
{"ts":1747425120000,"o":103740,"h":103830,"l":103744.5,"c":103830,"v":54100,"usd":0.52121954}
{"ts":1747425180000,"o":103830,"h":103830.1,"l":103810.4,"c":103816.2,"v":164500,"usd":1.58455389}
{"ts":1747425240000,"o":103816.2,"h":103880,"l":103810.4,"c":103880,"v":192700,"usd":1.8559124}
{"ts":1747425300000,"o":103880,"h":103914.4,"l":103834.8,"c":103914.4,"v":200900,"usd":1.9337095}
{"ts":1747425360000,"o":103914.4,"h":103950,"l":103905.3,"c":103950,"v":36700,"usd":0.35314527}
{"ts":1747425420000,"o":103950,"h":103950.8,"l":103937,"c":103950.8,"v":63400,"usd":0.60994137}
{"ts":1747425480000,"o":103950.8,"h":103983.9,"l":103950.8,"c":103976.8,"v":145900,"usd":1.40343131}
{"ts":1747425540000,"o":103976.8,"h":103979.9,"l":103978.2,"c":103979.9,"v":34200,"usd":0.32891212}
{"ts":1747425600000,"o":103979.9,"h":104026.8,"l":103980,"c":104020.9,"v":161700,"usd":1.55485679}
{"ts":1747425660000,"o":104020.9,"h":104000,"l":103910.1,"c":103910.1,"v":192500,"usd":1.85173873}
{"ts":1747425720000,"o":103910.1,"h":103926.3,"l":103917.2,"c":103926.3,"v":28300,"usd":0.27230858}
{"ts":1747425780000,"o":103926.3,"h":103925.7,"l":103912.2,"c":103925.7,"v":30800,"usd":0.29638219}
{"ts":1747425840000,"o":103925.7,"h":103918.6,"l":103890,"c":103890,"v":83300,"usd":0.80167593}
{"ts":1747425900000,"o":103890,"h":103887.7,"l":103820.2,"c":103820.2,"v":54300,"usd":0.52282237}
{"ts":1747425960000,"o":103820.2,"h":103859.9,"l":103820.2,"c":103859.9,"v":21100,"usd":0.20319296}
{"ts":1747426020000,"o":103859.9,"h":103940,"l":103841.5,"c":103940,"v":3800,"usd":0.03658214}
{"ts":1747426080000,"o":103940,"h":103961.6,"l":103940.1,"c":103961.6,"v":251400,"usd":2.41846789}
{"ts":1747426140000,"o":103961.6,"h":104013.4,"l":103980,"c":104000,"v":83100,"usd":0.79900476}
{"ts":1747426200000,"o":104000,"h":103984.4,"l":103927.3,"c":103927.3,"v":19300,"usd":0.18566777}
{"ts":1747426260000,"o":103927.3,"h":103936,"l":103924,"c":103927.8,"v":57600,"usd":0.55422069}
{"ts":1747426320000,"o":103927.8,"h":103950.7,"l":103940.6,"c":103950.7,"v":4300,"usd":0.04136587}
{"ts":1747426380000,"o":103950.7,"h":103950.7,"l":103920,"c":103920,"v":161900,"usd":1.55781975}
{"ts":1747426440000,"o":103920,"h":103920,"l":103907.9,"c":103907.9,"v":48000,"usd":0.46192893}
{"ts":1747426500000,"o":103907.9,"h":103904.4,"l":103899.3,"c":103900,"v":45300,"usd":0.4359913}
{"ts":1747426560000,"o":103900,"h":103913.8,"l":103913.8,"c":103913.8,"v":116500,"usd":1.1211261}
{"ts":1747426620000,"o":103913.8,"h":103902.4,"l":103894.2,"c":103894.2,"v":13000,"usd":0.12512736}
{"ts":1747426680000,"o":103894.2,"h":103891.1,"l":103869.3,"c":103869.3,"v":25200,"usd":0.24256474}
{"ts":1747426740000,"o":103869.3,"h":103862.4,"l":103845.4,"c":103845.5,"v":16000,"usd":0.15405604}
{"ts":1747426800000,"o":103845.5,"h":103855.2,"l":103855.2,"c":103855.2,"v":5600,"usd":0.05392128}
{"ts":1747426860000,"o":103855.2,"h":103863.1,"l":103860,"c":103863.1,"v":20000,"usd":0.19256498}
{"ts":1747426920000,"o":103863.1,"h":103869.9,"l":103856.7,"c":103856.7,"v":57600,"usd":0.55455293}
{"ts":1747426980000,"o":103856.7,"h":103855.1,"l":103826.7,"c":103828.7,"v":215200,"usd":2.07221823}
{"ts":1747427040000,"o":103828.7,"h":103847,"l":103843.5,"c":103847,"v":500,"usd":0.00481492}
{"ts":1747427100000,"o":103847,"h":103857.7,"l":103843.4,"c":103843.4,"v":94300,"usd":0.90804015}
{"ts":1747427160000,"o":103843.4,"h":103843.4,"l":103827,"c":103827,"v":102500,"usd":0.9870664}
{"ts":1747427220000,"o":103827,"h":103855.8,"l":103840.5,"c":103855.8,"v":21800,"usd":0.20990799}
{"ts":1747427280000,"o":103855.8,"h":103860,"l":103856.8,"c":103860,"v":400,"usd":0.00385138}
{"ts":1747427340000,"o":103860,"h":103891.2,"l":103869.9,"c":103891.2,"v":17100,"usd":0.1646131}
{"ts":1747427400000,"o":103891.2,"h":103899.9,"l":103874.5,"c":103874.5,"v":28800,"usd":0.27719064}
{"ts":1747427460000,"o":103874.5,"h":103862,"l":103840,"c":103840,"v":11900,"usd":0.114577}
{"ts":1747427520000,"o":103840,"h":103837.5,"l":103820.8,"c":103832.4,"v":118600,"usd":1.14227333}
{"ts":1747427580000,"o":103832.4,"h":103837.2,"l":103743.4,"c":103743.4,"v":1527600,"usd":14.71690352}
{"ts":1747427640000,"o":103743.4,"h":103765.1,"l":103679.6,"c":103679.6,"v":406600,"usd":3.91975014}
{"ts":1747427700000,"o":103679.6,"h":103674.3,"l":103640.9,"c":103640.9,"v":137700,"usd":1.32844192}
{"ts":1747427760000,"o":103640.9,"h":103652.8,"l":103640,"c":103640.1,"v":357400,"usd":3.44839217}
{"ts":1747427820000,"o":103640.1,"h":103640,"l":103578,"c":103588.8,"v":188700,"usd":1.82131352}
{"ts":1747427880000,"o":103588.8,"h":103600,"l":103534.1,"c":103537.1,"v":147600,"usd":1.42531553}
{"ts":1747427940000,"o":103537.1,"h":103570,"l":103538.9,"c":103570,"v":29200,"usd":0.28198002}
{"ts":1747428000000,"o":103570,"h":103646,"l":103580,"c":103646,"v":40800,"usd":0.39378521}
{"ts":1747428060000,"o":103646,"h":103645.9,"l":103626.1,"c":103626.1,"v":148000,"usd":1.42813539}
{"ts":1747428120000,"o":103626.1,"h":103629.7,"l":103626,"c":103629.7,"v":61400,"usd":0.5925141}
{"ts":1747428180000,"o":103629.7,"h":103630,"l":103593.4,"c":103593.4,"v":53000,"usd":0.51152723}
{"ts":1747428240000,"o":103593.4,"h":103593.4,"l":103556.1,"c":103569.4,"v":66100,"usd":0.63820999}
{"ts":1747428300000,"o":103569.4,"h":103594.5,"l":103579.1,"c":103594.5,"v":6500,"usd":0.06274604}
{"ts":1747428360000,"o":103594.5,"h":103609.5,"l":103548.5,"c":103563,"v":218800,"usd":2.11209346}
{"ts":1747428420000,"o":103563,"h":103557.8,"l":103512.5,"c":103518,"v":136200,"usd":1.31561327}
{"ts":1747428480000,"o":103518,"h":103523.1,"l":103510.3,"c":103510.3,"v":136100,"usd":1.31468553}
{"ts":1747428540000,"o":103510.3,"h":103528.6,"l":103510.3,"c":103528.6,"v":205900,"usd":1.98896017}
{"ts":1747428600000,"o":103528.6,"h":103546,"l":103533.6,"c":103546,"v":83800,"usd":0.80934913}
{"ts":1747428660000,"o":103546,"h":103550,"l":103531.1,"c":103534.1,"v":62600,"usd":0.60457676}
{"ts":1747428720000,"o":103534.1,"h":103545,"l":103545,"c":103545,"v":6200,"usd":0.05987712}
{"ts":1747428780000,"o":103545,"h":103580,"l":103545,"c":103580,"v":29100,"usd":0.28103011}
{"ts":1747428840000,"o":103580,"h":103584.4,"l":103578.7,"c":103578.7,"v":46900,"usd":0.4527739}
{"ts":1747428900000,"o":103578.7,"h":103596.8,"l":103578.7,"c":103596.8,"v":123800,"usd":1.1951972}
{"ts":1747428960000,"o":103596.8,"h":103586.1,"l":103530.4,"c":103537.9,"v":209500,"usd":2.0227952}
{"ts":1747429020000,"o":103537.9,"h":103610.3,"l":103525.1,"c":103610.3,"v":46400,"usd":0.44806711}
{"ts":1747429080000,"o":103610.3,"h":103619.9,"l":103564.3,"c":103564.3,"v":71400,"usd":0.68922365}
{"ts":1747429140000,"o":103564.3,"h":103610.8,"l":103562.3,"c":103610.8,"v":92600,"usd":0.89375748}
{"ts":1747429200000,"o":103610.8,"h":103761.6,"l":103620,"c":103685.2,"v":4278300,"usd":41.25810984}
{"ts":1747429260000,"o":103685.2,"h":103768,"l":103669.1,"c":103768,"v":141700,"usd":1.36589891}
{"ts":1747429320000,"o":103768,"h":103770,"l":103755.1,"c":103770,"v":162100,"usd":1.56215462}
{"ts":1747429380000,"o":103770,"h":103789.9,"l":103770.9,"c":103781.1,"v":134600,"usd":1.29702075}
{"ts":1747429440000,"o":103781.1,"h":103789.9,"l":103755.1,"c":103757.5,"v":30000,"usd":0.28906967}
{"ts":1747429500000,"o":103757.5,"h":103755,"l":103733.3,"c":103733.9,"v":142300,"usd":1.37155849}
{"ts":1747429560000,"o":103733.9,"h":103738.2,"l":103724.2,"c":103724.2,"v":73200,"usd":0.70566629}
{"ts":1747429620000,"o":103724.2,"h":103749.5,"l":103722.4,"c":103749.5,"v":147600,"usd":1.42280426}
{"ts":1747429680000,"o":103749.5,"h":103780.1,"l":103755.1,"c":103780.1,"v":202600,"usd":1.95253861}
{"ts":1747429740000,"o":103780.1,"h":103784.9,"l":103740.1,"c":103754.4,"v":255500,"usd":2.46240622}
{"ts":1747429800000,"o":103754.4,"h":103778.3,"l":103740,"c":103740,"v":149100,"usd":1.43713493}
{"ts":1747429860000,"o":103740,"h":103738.4,"l":103722.4,"c":103738.4,"v":23800,"usd":0.22943148}
{"ts":1747429920000,"o":103738.4,"h":103733.2,"l":103733.2,"c":103733.2,"v":11000,"usd":0.1060411}
{"ts":1747429980000,"o":103733.2,"h":103733.2,"l":103733.2,"c":103733.2,"v":0,"usd":0}
{"ts":1747430040000,"o":103733.2,"h":103760,"l":103751.1,"c":103757.3,"v":125300,"usd":1.20764209}
{"ts":1747430100000,"o":103757.3,"h":103764.7,"l":103749.4,"c":103764.6,"v":324400,"usd":3.12659483}
{"ts":1747430160000,"o":103764.6,"h":103764.6,"l":103609.9,"c":103645.2,"v":1638600,"usd":15.80884961}
{"ts":1747430220000,"o":103645.2,"h":103650.5,"l":103645.2,"c":103650.5,"v":17900,"usd":0.17270422}
{"ts":1747430280000,"o":103650.5,"h":103650.5,"l":103650,"c":103650,"v":137200,"usd":1.32368816}
{"ts":1747430340000,"o":103650,"h":103639.9,"l":103623.2,"c":103639.9,"v":283500,"usd":2.73555889}
{"ts":1747430400000,"o":103639.9,"h":103639.9,"l":103639.8,"c":103639.9,"v":12700,"usd":0.12253976}
{"ts":1747430460000,"o":103639.9,"h":103639.9,"l":103639.9,"c":103639.9,"v":0,"usd":0}
{"ts":1747430520000,"o":103639.9,"h":103639.9,"l":103639.9,"c":103639.9,"v":0,"usd":0}
{"ts":1747430580000,"o":103639.9,"h":103639.8,"l":103623.8,"c":103623.8,"v":54300,"usd":0.52393329}
{"ts":1747430640000,"o":103623.8,"h":103623.8,"l":103623.8,"c":103623.8,"v":1000,"usd":0.0096503}
{"ts":1747430700000,"o":103623.8,"h":103623.8,"l":103611.4,"c":103611.5,"v":55300,"usd":0.53369044}
{"ts":1747430760000,"o":103611.5,"h":103605.1,"l":103560.1,"c":103568.6,"v":94700,"usd":0.91423374}
{"ts":1747430820000,"o":103568.6,"h":103568.6,"l":103559.9,"c":103560,"v":50200,"usd":0.48472368}
{"ts":1747430880000,"o":103560,"h":103565.8,"l":103560,"c":103565.8,"v":34300,"usd":0.33119836}
{"ts":1747430940000,"o":103565.8,"h":103552.9,"l":103552.9,"c":103552.9,"v":96800,"usd":0.93478792}
{"ts":1747431000000,"o":103552.9,"h":103569.6,"l":103552.9,"c":103567.6,"v":133800,"usd":1.29193359}
{"ts":1747431060000,"o":103567.6,"h":103567.6,"l":103567.6,"c":103567.6,"v":0,"usd":0}
{"ts":1747431120000,"o":103567.6,"h":103565.9,"l":103565.9,"c":103565.9,"v":3800,"usd":0.03669166}
{"ts":1747431180000,"o":103565.9,"h":103565.8,"l":103491,"c":103491,"v":210000,"usd":2.02818033}
{"ts":1747431240000,"o":103491,"h":103591.4,"l":103492,"c":103591.4,"v":550700,"usd":5.319663}
{"ts":1747431300000,"o":103591.4,"h":103690,"l":103591.4,"c":103690,"v":1098600,"usd":10.60273197}
{"ts":1747431360000,"o":103690,"h":103739.9,"l":103640,"c":103640,"v":248600,"usd":2.39747688}
{"ts":1747431420000,"o":103640,"h":103673.5,"l":103627.5,"c":103650.2,"v":52100,"usd":0.50259878}
{"ts":1747431480000,"o":103650.2,"h":103623.3,"l":103600,"c":103620,"v":119300,"usd":1.15153223}
{"ts":1747431540000,"o":103620,"h":103689.9,"l":103640,"c":103640,"v":45200,"usd":0.43596336}
{"ts":1747431600000,"o":103640,"h":103689.3,"l":103675.9,"c":103678.8,"v":20000,"usd":0.19288422}
{"ts":1747431660000,"o":103678.8,"h":103677.4,"l":103636.1,"c":103652.7,"v":7900,"usd":0.07621591}
{"ts":1747431720000,"o":103652.7,"h":103652.7,"l":103652.7,"c":103652.7,"v":800,"usd":0.00771808}
{"ts":1747431780000,"o":103652.7,"h":103679.9,"l":103620,"c":103658.3,"v":46800,"usd":0.45145186}
{"ts":1747431840000,"o":103658.3,"h":103700,"l":103660,"c":103700,"v":210000,"usd":2.0251704}
{"ts":1747431900000,"o":103700,"h":103739.9,"l":103630.7,"c":103700,"v":559100,"usd":5.39229339}
{"ts":1747431960000,"o":103700,"h":103720,"l":103634.9,"c":103634.9,"v":33100,"usd":0.31932357}
{"ts":1747432020000,"o":103634.9,"h":103717.4,"l":103633.1,"c":103680.8,"v":162400,"usd":1.56674164}
{"ts":1747432080000,"o":103680.8,"h":103674.5,"l":103628.5,"c":103628.5,"v":137000,"usd":1.32176528}
{"ts":1747432140000,"o":103628.5,"h":103679.9,"l":103625,"c":103647.7,"v":112900,"usd":1.08946865}
{"ts":1747432200000,"o":103647.7,"h":103692,"l":103626.3,"c":103692,"v":166000,"usd":1.60122058}
{"ts":1747432260000,"o":103692,"h":103698.9,"l":103668.7,"c":103688.4,"v":20400,"usd":0.19675539}
{"ts":1747432320000,"o":103688.4,"h":103666.8,"l":103657.3,"c":103657.3,"v":14600,"usd":0.14083691}
{"ts":1747432380000,"o":103657.3,"h":103637,"l":103609.7,"c":103609.7,"v":128700,"usd":1.24211027}
{"ts":1747432440000,"o":103609.7,"h":103626.4,"l":103600.1,"c":103600.1,"v":15400,"usd":0.14861346}
{"ts":1747432500000,"o":103600.1,"h":103600,"l":103576.2,"c":103576.2,"v":15300,"usd":0.14768669}
{"ts":1747432560000,"o":103576.2,"h":103566.5,"l":103550.8,"c":103566.5,"v":1300,"usd":0.01255378}
{"ts":1747432620000,"o":103566.5,"h":103580,"l":103561.1,"c":103580,"v":4200,"usd":0.0405549}
{"ts":1747432680000,"o":103580,"h":103587.5,"l":103579.5,"c":103579.5,"v":17000,"usd":0.16411549}
{"ts":1747432740000,"o":103579.5,"h":103590,"l":103557.2,"c":103590,"v":21600,"usd":0.20853526}
{"ts":1747432800000,"o":103590,"h":103628.9,"l":103600,"c":103628.8,"v":20000,"usd":0.19300672}
{"ts":1747432860000,"o":103628.8,"h":103604.5,"l":103565.4,"c":103600,"v":18100,"usd":0.17471387}
{"ts":1747432920000,"o":103600,"h":103609.9,"l":103606.2,"c":103606.2,"v":13200,"usd":0.12740115}
{"ts":1747432980000,"o":103606.2,"h":103584,"l":103515.6,"c":103515.6,"v":135700,"usd":1.31046433}
{"ts":1747433040000,"o":103515.6,"h":103521.2,"l":103510.2,"c":103513.5,"v":13500,"usd":0.130419}
{"ts":1747433100000,"o":103513.5,"h":103530,"l":103513.6,"c":103530,"v":1100,"usd":0.01062554}
{"ts":1747433160000,"o":103530,"h":103529.9,"l":103491.3,"c":103496.1,"v":83100,"usd":0.80287286}
{"ts":1747433220000,"o":103496.1,"h":103491.3,"l":103443,"c":103464.5,"v":377700,"usd":3.65035166}
{"ts":1747433280000,"o":103464.5,"h":103504.9,"l":103414,"c":103414,"v":180400,"usd":1.74397373}
{"ts":1747433340000,"o":103414,"h":103440,"l":103412.5,"c":103429.6,"v":78600,"usd":0.75996212}
{"ts":1747433400000,"o":103429.6,"h":103490,"l":103433.7,"c":103490,"v":93700,"usd":0.90567754}
{"ts":1747433460000,"o":103490,"h":103499.9,"l":103450.1,"c":103450.1,"v":113400,"usd":1.09609666}
{"ts":1747433520000,"o":103450.1,"h":103470,"l":103447.7,"c":103461.9,"v":115600,"usd":1.11735918}
{"ts":1747433580000,"o":103461.9,"h":103480,"l":103427.7,"c":103480,"v":41900,"usd":0.40499762}
{"ts":1747433640000,"o":103480,"h":103500,"l":103450,"c":103450,"v":29200,"usd":0.28220594}
{"ts":1747433700000,"o":103450,"h":103468.9,"l":103450.1,"c":103468.9,"v":4200,"usd":0.04059246}
{"ts":1747433760000,"o":103468.9,"h":103486.6,"l":103426.4,"c":103454.1,"v":331100,"usd":3.20071709}
{"ts":1747433820000,"o":103454.1,"h":103442.2,"l":103410.4,"c":103410.4,"v":19100,"usd":0.18466311}
{"ts":1747433880000,"o":103410.4,"h":103423.5,"l":103410.2,"c":103410.2,"v":23100,"usd":0.22336854}
{"ts":1747433940000,"o":103410.2,"h":103438.8,"l":103410.1,"c":103438.8,"v":12400,"usd":0.11989718}
{"ts":1747434000000,"o":103438.8,"h":103438.8,"l":103423.7,"c":103423.7,"v":115300,"usd":1.11467484}
{"ts":1747434060000,"o":103423.7,"h":103438.9,"l":103426,"c":103438.9,"v":162900,"usd":1.57486133}
{"ts":1747434120000,"o":103438.9,"h":103432,"l":103412.4,"c":103432,"v":14300,"usd":0.13826885}
{"ts":1747434180000,"o":103432,"h":103460,"l":103423.1,"c":103460,"v":26000,"usd":0.25137833}
{"ts":1747434240000,"o":103460,"h":103564.6,"l":103475.9,"c":103564.6,"v":29300,"usd":0.2830609}
{"ts":1747434300000,"o":103564.6,"h":103558.3,"l":103535.4,"c":103535.4,"v":276800,"usd":2.67333136}
{"ts":1747434360000,"o":103535.4,"h":103546.2,"l":103524.1,"c":103524.1,"v":19200,"usd":0.18544367}
{"ts":1747434420000,"o":103524.1,"h":103538.4,"l":103489.7,"c":103489.7,"v":215600,"usd":2.08265415}
{"ts":1747434480000,"o":103489.7,"h":103484.3,"l":103429.8,"c":103429.8,"v":30000,"usd":0.28994617}
{"ts":1747434540000,"o":103429.8,"h":103450,"l":103440,"c":103450,"v":400,"usd":0.00386687}
{"ts":1747434600000,"o":103450,"h":103449.9,"l":103448.1,"c":103448.1,"v":16700,"usd":0.16143057}
{"ts":1747434660000,"o":103448.1,"h":103459.8,"l":103427.8,"c":103459.8,"v":430200,"usd":4.15885946}
{"ts":1747434720000,"o":103459.8,"h":103451.1,"l":103445,"c":103445,"v":43800,"usd":0.4233915}
{"ts":1747434780000,"o":103445,"h":103440.5,"l":103440.5,"c":103440.5,"v":6000,"usd":0.0580044}
{"ts":1747434840000,"o":103440.5,"h":103444.2,"l":103440.8,"c":103441.5,"v":20000,"usd":0.19334555}
{"ts":1747434900000,"o":103441.5,"h":103441.5,"l":103441.5,"c":103441.5,"v":108600,"usd":1.04986878}
{"ts":1747434960000,"o":103441.5,"h":103436.1,"l":103436.1,"c":103436.1,"v":900,"usd":0.00870102}
{"ts":1747435020000,"o":103436.1,"h":103460,"l":103441.6,"c":103449,"v":119600,"usd":1.15619535}
{"ts":1747435080000,"o":103449,"h":103454,"l":103440.1,"c":103454,"v":21700,"usd":0.20976151}
{"ts":1747435140000,"o":103454,"h":103469.3,"l":103456.8,"c":103456.8,"v":20900,"usd":0.20199904}
{"ts":1747435200000,"o":103456.8,"h":103456.8,"l":103456.8,"c":103456.8,"v":0,"usd":0}
{"ts":1747435260000,"o":103456.8,"h":103444.7,"l":103422.7,"c":103422.7,"v":134400,"usd":1.29930837}
{"ts":1747435320000,"o":103422.7,"h":103434,"l":103412.9,"c":103423.9,"v":22600,"usd":0.21851759}
{"ts":1747435380000,"o":103423.9,"h":103442.1,"l":103413.4,"c":103442.1,"v":13400,"usd":0.12955861}
{"ts":1747435440000,"o":103442.1,"h":103442.1,"l":103420.1,"c":103426.7,"v":51500,"usd":0.49790016}
{"ts":1747435500000,"o":103426.7,"h":103435.5,"l":103417.3,"c":103435.5,"v":57600,"usd":0.55694396}
{"ts":1747435560000,"o":103435.5,"h":103442.1,"l":103430.9,"c":103440,"v":25000,"usd":0.24169021}
{"ts":1747435620000,"o":103440,"h":103442,"l":103430.8,"c":103437,"v":54700,"usd":0.52882005}
{"ts":1747435680000,"o":103437,"h":103442,"l":103420,"c":103420,"v":18700,"usd":0.18078983}
{"ts":1747435740000,"o":103420,"h":103437.3,"l":103417.2,"c":103427.1,"v":25900,"usd":0.25042702}
{"ts":1747435800000,"o":103427.1,"h":103429.6,"l":103406.2,"c":103429.5,"v":269500,"usd":2.60600608}
{"ts":1747435860000,"o":103429.5,"h":103432,"l":103402,"c":103432,"v":318900,"usd":3.08394858}
{"ts":1747435920000,"o":103432,"h":103442.1,"l":103409.1,"c":103421,"v":131600,"usd":1.27230388}
{"ts":1747435980000,"o":103421,"h":103440,"l":103412.5,"c":103415.5,"v":181900,"usd":1.75886655}
{"ts":1747436040000,"o":103415.5,"h":103467.5,"l":103419.9,"c":103419.9,"v":222800,"usd":2.15392536}
{"ts":1747436100000,"o":103419.9,"h":103419.9,"l":103415.8,"c":103419.7,"v":3100,"usd":0.02997487}
{"ts":1747436160000,"o":103419.7,"h":103425.7,"l":103420,"c":103425.7,"v":127000,"usd":1.2279953}
{"ts":1747436220000,"o":103425.7,"h":103420,"l":103402.2,"c":103412.7,"v":60300,"usd":0.58310725}
{"ts":1747436280000,"o":103412.7,"h":103445.3,"l":103420,"c":103445.2,"v":22600,"usd":0.21851168}
{"ts":1747436340000,"o":103445.2,"h":103509.6,"l":103445.3,"c":103509.6,"v":222700,"usd":2.15253126}
{"ts":1747436400000,"o":103509.6,"h":103528.8,"l":103501,"c":103501,"v":66500,"usd":0.64237838}
{"ts":1747436460000,"o":103501,"h":103543.5,"l":103502,"c":103531.9,"v":57800,"usd":0.55832446}
{"ts":1747436520000,"o":103531.9,"h":103574.1,"l":103505.8,"c":103561.8,"v":697300,"usd":6.73306793}
{"ts":1747436580000,"o":103561.8,"h":103580,"l":103550,"c":103579.9,"v":13300,"usd":0.12841162}
{"ts":1747436640000,"o":103579.9,"h":103608.4,"l":103566,"c":103597.2,"v":70800,"usd":0.68344448}
{"ts":1747436700000,"o":103597.2,"h":103592.5,"l":103574,"c":103584.7,"v":27400,"usd":0.26451342}
{"ts":1747436760000,"o":103584.7,"h":103616.1,"l":103582.7,"c":103614.5,"v":27600,"usd":0.2664042}
{"ts":1747436820000,"o":103614.5,"h":103614.4,"l":103600,"c":103603.7,"v":28000,"usd":0.27026479}
{"ts":1747436880000,"o":103603.7,"h":103657,"l":103616.2,"c":103657,"v":544700,"usd":5.25490716}
{"ts":1747436940000,"o":103657,"h":103655,"l":103654.9,"c":103655,"v":23900,"usd":0.23057286}
{"ts":1747437000000,"o":103655,"h":103659.9,"l":103655,"c":103659.9,"v":86000,"usd":0.82967611}
{"ts":1747437060000,"o":103659.9,"h":103659.9,"l":103615.2,"c":103615.2,"v":129800,"usd":1.2522749}
{"ts":1747437120000,"o":103615.2,"h":103613.2,"l":103604.5,"c":103604.5,"v":21800,"usd":0.21040172}
{"ts":1747437180000,"o":103604.5,"h":103609.9,"l":103588.7,"c":103588.7,"v":28100,"usd":0.27123001}
{"ts":1747437240000,"o":103588.7,"h":103612.1,"l":103592.8,"c":103612.1,"v":46800,"usd":0.45170383}
{"ts":1747437300000,"o":103612.1,"h":103630,"l":103620,"c":103630,"v":10500,"usd":0.10132812}
{"ts":1747437360000,"o":103630,"h":103669.9,"l":103600,"c":103600,"v":34100,"usd":0.3289841}
{"ts":1747437420000,"o":103600,"h":103633.2,"l":103604.1,"c":103633.2,"v":28300,"usd":0.27312141}
{"ts":1747437480000,"o":103633.2,"h":103631.4,"l":103558,"c":103558,"v":305200,"usd":2.94609791}
{"ts":1747437540000,"o":103558,"h":103563.7,"l":103545.1,"c":103563.7,"v":27900,"usd":0.26942589}
{"ts":1747437600000,"o":103563.7,"h":103552.8,"l":103552.8,"c":103552.8,"v":3000,"usd":0.0289707}
{"ts":1747437660000,"o":103552.8,"h":103554,"l":103523,"c":103539.1,"v":59400,"usd":0.57369177}
{"ts":1747437720000,"o":103539.1,"h":103578.7,"l":103543.3,"c":103576.5,"v":69400,"usd":0.67012057}
{"ts":1747437780000,"o":103576.5,"h":103586,"l":103554.5,"c":103554.5,"v":112100,"usd":1.08219562}
{"ts":1747437840000,"o":103554.5,"h":103579.9,"l":103554.2,"c":103554.2,"v":14300,"usd":0.13806649}
{"ts":1747437900000,"o":103554.2,"h":103568.2,"l":103554.9,"c":103566.7,"v":20300,"usd":0.19602209}
{"ts":1747437960000,"o":103566.7,"h":103561,"l":103550.1,"c":103561,"v":21000,"usd":0.20279698}
{"ts":1747438020000,"o":103561,"h":103564.6,"l":103559.3,"c":103564.6,"v":5500,"usd":0.0531071}
{"ts":1747438080000,"o":103564.6,"h":103592.8,"l":103564.6,"c":103592.8,"v":56600,"usd":0.5464306}
{"ts":1747438140000,"o":103592.8,"h":103618.2,"l":103600,"c":103618.2,"v":182700,"usd":1.7634024}
{"ts":1747438200000,"o":103618.2,"h":103617.3,"l":103617.3,"c":103617.3,"v":20200,"usd":0.19494818}
{"ts":1747438260000,"o":103617.3,"h":103599.3,"l":103581.9,"c":103581.9,"v":113900,"usd":1.09960078}
{"ts":1747438320000,"o":103581.9,"h":103590.7,"l":103590.7,"c":103590.7,"v":100,"usd":0.00096534}
{"ts":1747438380000,"o":103590.7,"h":103629.9,"l":103595.5,"c":103595.5,"v":43700,"usd":0.42174046}
{"ts":1747438440000,"o":103595.5,"h":103592,"l":103557.2,"c":103557.2,"v":117000,"usd":1.12970653}
{"ts":1747438500000,"o":103557.2,"h":103562,"l":103558.3,"c":103562,"v":11000,"usd":0.10621738}
{"ts":1747438560000,"o":103562,"h":103589.9,"l":103561.9,"c":103561.9,"v":50300,"usd":0.48561335}
{"ts":1747438620000,"o":103561.9,"h":103565.9,"l":103565.8,"c":103565.9,"v":5700,"usd":0.05503749}
{"ts":1747438680000,"o":103565.9,"h":103565.8,"l":103560.1,"c":103563.7,"v":39800,"usd":0.38430996}
{"ts":1747438740000,"o":103563.7,"h":103573.7,"l":103573.7,"c":103573.7,"v":110000,"usd":1.06205}
{"ts":1747438800000,"o":103573.7,"h":103573.7,"l":103561.1,"c":103561.1,"v":6200,"usd":0.0598643}
{"ts":1747438860000,"o":103561.1,"h":103561.1,"l":103561.1,"c":103561.1,"v":6200,"usd":0.05986782}
{"ts":1747438920000,"o":103561.1,"h":103561,"l":103552.4,"c":103557.8,"v":52200,"usd":0.50408238}
{"ts":1747438980000,"o":103557.8,"h":103556.1,"l":103543.6,"c":103543.6,"v":9100,"usd":0.08787629}
{"ts":1747439040000,"o":103543.6,"h":103542.5,"l":103522.9,"c":103522.9,"v":27500,"usd":0.26562231}
{"ts":1747439100000,"o":103522.9,"h":103521.8,"l":103511.1,"c":103511.1,"v":107400,"usd":1.03746286}
{"ts":1747439160000,"o":103511.1,"h":103510.8,"l":103510.2,"c":103510.8,"v":624500,"usd":6.03323204}
{"ts":1747439220000,"o":103510.8,"h":103516.1,"l":103472.5,"c":103472.5,"v":25900,"usd":0.25022998}
{"ts":1747439280000,"o":103472.5,"h":103472.5,"l":103472.5,"c":103472.5,"v":0,"usd":0}
{"ts":1747439340000,"o":103472.5,"h":103466.1,"l":103409.5,"c":103438.9,"v":249000,"usd":2.40751801}
{"ts":1747439400000,"o":103438.9,"h":103453.2,"l":103431.3,"c":103453.2,"v":26800,"usd":0.25907007}
{"ts":1747439460000,"o":103453.2,"h":103460,"l":103454.7,"c":103454.7,"v":20100,"usd":0.19428735}
{"ts":1747439520000,"o":103454.7,"h":103454.7,"l":103450,"c":103450,"v":90500,"usd":0.87481425}
{"ts":1747439580000,"o":103450,"h":103440,"l":103418.2,"c":103431.9,"v":172500,"usd":1.66781359}
{"ts":1747439640000,"o":103431.9,"h":103449.9,"l":103424.5,"c":103424.5,"v":68000,"usd":0.65743039}
{"ts":1747439700000,"o":103424.5,"h":103443.2,"l":103417.6,"c":103443.2,"v":26400,"usd":0.2552385}
{"ts":1747439760000,"o":103443.2,"h":103445.7,"l":103417.1,"c":103417.1,"v":33500,"usd":0.32387462}
{"ts":1747439820000,"o":103417.1,"h":103421.2,"l":103421.2,"c":103421.2,"v":2300,"usd":0.02223916}
{"ts":1747439880000,"o":103421.2,"h":103429.7,"l":103416.1,"c":103429.7,"v":105700,"usd":1.02195222}
{"ts":1747439940000,"o":103429.7,"h":103429.7,"l":103429.7,"c":103429.7,"v":0,"usd":0}
{"ts":1747440000000,"o":103429.7,"h":103458.6,"l":103439.5,"c":103439.5,"v":41200,"usd":0.39826041}
{"ts":1747440060000,"o":103439.5,"h":103429.6,"l":103428.6,"c":103428.6,"v":103500,"usd":1.00067941}
{"ts":1747440120000,"o":103428.6,"h":103436.9,"l":103402,"c":103402,"v":90200,"usd":0.8722712}
{"ts":1747440180000,"o":103402,"h":103419.6,"l":103400,"c":103419.6,"v":36100,"usd":0.34911082}
{"ts":1747440240000,"o":103419.6,"h":103406.1,"l":103406,"c":103406.1,"v":27600,"usd":0.26690856}
{"ts":1747440300000,"o":103406.1,"h":103455.2,"l":103406.1,"c":103455.2,"v":58600,"usd":0.56651006}
{"ts":1747440360000,"o":103455.2,"h":103444.6,"l":103375.2,"c":103417.9,"v":267700,"usd":2.58890846}
{"ts":1747440420000,"o":103417.9,"h":103505.7,"l":103420,"c":103480,"v":91200,"usd":0.88141372}
{"ts":1747440480000,"o":103480,"h":103489.6,"l":103442.5,"c":103442.5,"v":17800,"usd":0.17204168}
{"ts":1747440540000,"o":103442.5,"h":103489.7,"l":103465.8,"c":103483.2,"v":266700,"usd":2.57731197}
{"ts":1747440600000,"o":103483.2,"h":103519.8,"l":103483.3,"c":103490,"v":75800,"usd":0.73238715}
{"ts":1747440660000,"o":103490,"h":103480,"l":103412.6,"c":103412.6,"v":20700,"usd":0.20008584}
{"ts":1747440720000,"o":103412.6,"h":103424.3,"l":103409.5,"c":103420,"v":61100,"usd":0.59084583}
{"ts":1747440780000,"o":103420,"h":103463.4,"l":103424.5,"c":103463.4,"v":125400,"usd":1.21246518}
{"ts":1747440840000,"o":103463.4,"h":103507.2,"l":103478,"c":103507.2,"v":42200,"usd":0.40773041}
{"ts":1747440900000,"o":103507.2,"h":103519.3,"l":103519.3,"c":103519.3,"v":7300,"usd":0.070518}
{"ts":1747440960000,"o":103519.3,"h":103519.8,"l":103404.3,"c":103443,"v":281500,"usd":2.72058831}
{"ts":1747441020000,"o":103443,"h":103458.6,"l":103420.1,"c":103420.1,"v":22700,"usd":0.21944221}
{"ts":1747441080000,"o":103420.1,"h":103436,"l":103433.7,"c":103433.7,"v":200,"usd":0.00193358}
{"ts":1747441140000,"o":103433.7,"h":103452.1,"l":103420,"c":103435.2,"v":13400,"usd":0.1295489}
{"ts":1747441200000,"o":103435.2,"h":103415.8,"l":103380,"c":103380,"v":51100,"usd":0.49423714}
{"ts":1747441260000,"o":103380,"h":103380,"l":103369.7,"c":103369.8,"v":401200,"usd":3.88107337}
{"ts":1747441320000,"o":103369.8,"h":103376.9,"l":103376.9,"c":103376.9,"v":6400,"usd":0.06190912}
{"ts":1747441380000,"o":103376.9,"h":103398.5,"l":103369.8,"c":103369.8,"v":10900,"usd":0.10542229}
{"ts":1747441440000,"o":103369.8,"h":103379.2,"l":103373.9,"c":103374.1,"v":15900,"usd":0.15380974}
{"ts":1747441500000,"o":103374.1,"h":103385.3,"l":103385.3,"c":103385.3,"v":100,"usd":0.00096726}
{"ts":1747441560000,"o":103385.3,"h":103385.2,"l":103352.5,"c":103352.5,"v":149900,"usd":1.45022354}
{"ts":1747441620000,"o":103352.5,"h":103363,"l":103262,"c":103345.3,"v":847200,"usd":8.20065392}
{"ts":1747441680000,"o":103345.3,"h":103325,"l":103279.6,"c":103300.1,"v":546700,"usd":5.2911459}
{"ts":1747441740000,"o":103300.1,"h":103362.1,"l":103300.1,"c":103350,"v":138100,"usd":1.33617965}
{"ts":1747441800000,"o":103350,"h":103345,"l":103262,"c":103263.2,"v":300500,"usd":2.90967275}
{"ts":1747441860000,"o":103263.2,"h":103320.5,"l":103256.9,"c":103311.1,"v":122100,"usd":1.18207958}
{"ts":1747441920000,"o":103311.1,"h":103350,"l":103300,"c":103325.9,"v":44200,"usd":0.42780405}
{"ts":1747441980000,"o":103325.9,"h":103320,"l":103300,"c":103300,"v":148200,"usd":1.43457571}
{"ts":1747442040000,"o":103300,"h":103290.1,"l":103262.2,"c":103262.2,"v":77900,"usd":0.75427698}
{"ts":1747442100000,"o":103262.2,"h":103281.6,"l":103255,"c":103255,"v":3080000,"usd":29.82881483}
{"ts":1747442160000,"o":103255,"h":103251,"l":103229.9,"c":103229.9,"v":495800,"usd":4.80244824}
{"ts":1747442220000,"o":103229.9,"h":103234.9,"l":103224,"c":103234.8,"v":123800,"usd":1.19932732}
{"ts":1747442280000,"o":103234.8,"h":103234.4,"l":103130.1,"c":103163.3,"v":1332600,"usd":12.91506349}
{"ts":1747442340000,"o":103163.3,"h":103178.3,"l":103139.6,"c":103176.5,"v":287500,"usd":2.78682564}
{"ts":1747442400000,"o":103176.5,"h":103220.1,"l":103173.6,"c":103220.1,"v":171700,"usd":1.66368492}
{"ts":1747442460000,"o":103220.1,"h":103220.1,"l":103155.9,"c":103155.9,"v":66400,"usd":0.64344184}
{"ts":1747442520000,"o":103155.9,"h":103163.9,"l":103142.7,"c":103142.7,"v":25900,"usd":0.25108393}
{"ts":1747442580000,"o":103142.7,"h":103143.6,"l":103065.4,"c":103110.9,"v":919000,"usd":8.91327714}
{"ts":1747442640000,"o":103110.9,"h":103195.6,"l":103100.1,"c":103127.9,"v":247100,"usd":2.39625814}
{"ts":1747442700000,"o":103127.9,"h":103194.6,"l":103097.7,"c":103165.8,"v":10526800,"usd":102.09157878}
{"ts":1747442760000,"o":103165.8,"h":103169.9,"l":103127.9,"c":103147.1,"v":554700,"usd":5.37705052}
{"ts":1747442820000,"o":103147.1,"h":103140.1,"l":103122.5,"c":103125.2,"v":254800,"usd":2.4707446}
{"ts":1747442880000,"o":103125.2,"h":103220,"l":103109.7,"c":103206.1,"v":491800,"usd":4.76756321}
{"ts":1747442940000,"o":103206.1,"h":103239.9,"l":103180.2,"c":103192.8,"v":587500,"usd":5.69254887}
{"ts":1747443000000,"o":103192.8,"h":103215.4,"l":103184.6,"c":103215.4,"v":274300,"usd":2.65786686}
{"ts":1747443060000,"o":103215.4,"h":103215.5,"l":103179.8,"c":103179.8,"v":133400,"usd":1.29280297}
{"ts":1747443120000,"o":103179.8,"h":103202.5,"l":103144.3,"c":103202.5,"v":313200,"usd":3.03609371}
{"ts":1747443180000,"o":103202.5,"h":103289.9,"l":103202.5,"c":103247.1,"v":267200,"usd":2.58825347}
{"ts":1747443240000,"o":103247.1,"h":103289.8,"l":103247.1,"c":103280,"v":215200,"usd":2.08366398}
{"ts":1747443300000,"o":103280,"h":103352,"l":103290,"c":103341,"v":114400,"usd":1.10717233}
{"ts":1747443360000,"o":103341,"h":103344,"l":103282.1,"c":103289.8,"v":85100,"usd":0.82374691}
{"ts":1747443420000,"o":103289.8,"h":103289.9,"l":103284.3,"c":103284.3,"v":3600,"usd":0.03485355}
{"ts":1747443480000,"o":103284.3,"h":103308,"l":103265.2,"c":103299.5,"v":214400,"usd":2.07598741}
{"ts":1747443540000,"o":103299.5,"h":103377.4,"l":103300.5,"c":103318.6,"v":669800,"usd":6.48165065}
{"ts":1747443600000,"o":103318.6,"h":103380.3,"l":103320,"c":103320,"v":165900,"usd":1.60518851}
{"ts":1747443660000,"o":103320,"h":103317.4,"l":103115.1,"c":103122.5,"v":957400,"usd":9.27364473}
{"ts":1747443720000,"o":103122.5,"h":103160,"l":103115,"c":103160,"v":181500,"usd":1.75977201}
{"ts":1747443780000,"o":103160,"h":103178.1,"l":103160,"c":103178.1,"v":127000,"usd":1.23104912}
{"ts":1747443840000,"o":103178.1,"h":103178,"l":103078.7,"c":103079.8,"v":375600,"usd":3.64247095}
{"ts":1747443900000,"o":103079.8,"h":103075.4,"l":102948.4,"c":103010,"v":1456200,"usd":14.13785693}
{"ts":1747443960000,"o":103010,"h":103020,"l":102940.5,"c":102967.1,"v":412000,"usd":4.00097813}
{"ts":1747444020000,"o":102967.1,"h":102974.1,"l":102919,"c":102935.3,"v":965800,"usd":9.38193926}
{"ts":1747444080000,"o":102935.3,"h":102950,"l":102918.8,"c":102950,"v":258000,"usd":2.50649815}
{"ts":1747444140000,"o":102950,"h":102974,"l":102936.9,"c":102966.6,"v":294500,"usd":2.86030917}
{"ts":1747444200000,"o":102966.6,"h":102974.1,"l":102966.6,"c":102973.9,"v":42300,"usd":0.41079247}
{"ts":1747444260000,"o":102973.9,"h":102979.9,"l":102937.5,"c":102942.1,"v":339800,"usd":3.29995099}
{"ts":1747444320000,"o":102942.1,"h":103006.9,"l":102944,"c":102957.1,"v":121300,"usd":1.17800782}
{"ts":1747444380000,"o":102957.1,"h":102972.8,"l":102897.3,"c":102897.3,"v":651300,"usd":6.32775718}
{"ts":1747444440000,"o":102897.3,"h":102901.6,"l":102871.3,"c":102871.3,"v":117600,"usd":1.14296645}
{"ts":1747444500000,"o":102871.3,"h":102890.3,"l":102871.4,"c":102890.3,"v":166600,"usd":1.61948178}
{"ts":1747444560000,"o":102890.3,"h":102922.2,"l":102876.9,"c":102922.2,"v":279600,"usd":2.71730189}
{"ts":1747444620000,"o":102922.2,"h":102969.6,"l":102905.8,"c":102965.4,"v":252000,"usd":2.44793026}
{"ts":1747444680000,"o":102965.4,"h":102959.7,"l":102874.4,"c":102877.8,"v":132700,"usd":1.28962089}
{"ts":1747444740000,"o":102877.8,"h":102910,"l":102878.6,"c":102895.6,"v":67500,"usd":0.65602232}
{"ts":1747444800000,"o":102895.6,"h":102919,"l":102830,"c":102830.1,"v":607700,"usd":5.90759656}
{"ts":1747444860000,"o":102830.1,"h":102830,"l":102702.1,"c":102728.4,"v":1540700,"usd":14.99329006}
{"ts":1747444920000,"o":102728.4,"h":102794.5,"l":102702,"c":102714.9,"v":150700,"usd":1.46698803}
{"ts":1747444980000,"o":102714.9,"h":102731.3,"l":102676.6,"c":102689.3,"v":408500,"usd":3.97779909}
{"ts":1747445040000,"o":102689.3,"h":102756.3,"l":102682.1,"c":102756.3,"v":190200,"usd":1.85196519}
{"ts":1747445100000,"o":102756.3,"h":102759.5,"l":102730.1,"c":102746.1,"v":140600,"usd":1.36843681}
{"ts":1747445160000,"o":102746.1,"h":102789.7,"l":102670.1,"c":102688.3,"v":612800,"usd":5.96597693}
{"ts":1747445220000,"o":102688.3,"h":102722.8,"l":102670,"c":102709.6,"v":130800,"usd":1.27382392}
{"ts":1747445280000,"o":102709.6,"h":102811.2,"l":102716.6,"c":102811.2,"v":544500,"usd":5.29801849}
{"ts":1747445340000,"o":102811.2,"h":102877.3,"l":102814.1,"c":102869.6,"v":248000,"usd":2.41145128}
{"ts":1747445400000,"o":102869.6,"h":102961.9,"l":102880,"c":102961.9,"v":212600,"usd":2.06568499}
{"ts":1747445460000,"o":102961.9,"h":103000,"l":102956,"c":102980.4,"v":278500,"usd":2.7044018}
{"ts":1747445520000,"o":102980.4,"h":102980.3,"l":102910,"c":102910,"v":134100,"usd":1.30277761}
{"ts":1747445580000,"o":102910,"h":102900,"l":102800,"c":102830.1,"v":441000,"usd":4.28920394}
{"ts":1747445640000,"o":102830.1,"h":102909.9,"l":102814.1,"c":102902.9,"v":119600,"usd":1.16259894}
{"ts":1747445700000,"o":102902.9,"h":102902.5,"l":102808.9,"c":102808.9,"v":190200,"usd":1.84967969}
{"ts":1747445760000,"o":102808.9,"h":102896.7,"l":102809,"c":102896.7,"v":87100,"usd":0.84693848}
{"ts":1747445820000,"o":102896.7,"h":102918.6,"l":102870,"c":102870.2,"v":158900,"usd":1.54425755}
{"ts":1747445880000,"o":102870.2,"h":102881.6,"l":102809,"c":102809,"v":130400,"usd":1.26795907}
{"ts":1747445940000,"o":102809,"h":102842.7,"l":102792.4,"c":102792.4,"v":436300,"usd":4.24401208}
{"ts":1747446000000,"o":102792.4,"h":102862.6,"l":102790,"c":102842.6,"v":190900,"usd":1.85664851}
{"ts":1747446060000,"o":102842.6,"h":102853.7,"l":102812.2,"c":102839.1,"v":247200,"usd":2.40370873}
{"ts":1747446120000,"o":102839.1,"h":102839,"l":102761.8,"c":102797.6,"v":173100,"usd":1.68414684}
{"ts":1747446180000,"o":102797.6,"h":102815.1,"l":102760.1,"c":102777.2,"v":214100,"usd":2.08303493}
{"ts":1747446240000,"o":102777.2,"h":102920.1,"l":102779.2,"c":102894.5,"v":505000,"usd":4.90873033}
{"ts":1747446300000,"o":102894.5,"h":102930.5,"l":102865,"c":102930.5,"v":257300,"usd":2.50048636}
{"ts":1747446360000,"o":102930.5,"h":102930.4,"l":102750.3,"c":102750.3,"v":206700,"usd":2.01010587}
{"ts":1747446420000,"o":102750.3,"h":102829.9,"l":102711.7,"c":102711.7,"v":395600,"usd":3.84970859}
{"ts":1747446480000,"o":102711.7,"h":102707.4,"l":102591,"c":102653.6,"v":673100,"usd":6.55870637}
{"ts":1747446540000,"o":102653.6,"h":102698.7,"l":102647.3,"c":102677.8,"v":212700,"usd":2.07164388}
{"ts":1747446600000,"o":102677.8,"h":102707.5,"l":102661.6,"c":102661.6,"v":273500,"usd":2.66314386}
{"ts":1747446660000,"o":102661.6,"h":102661.5,"l":102600.1,"c":102650,"v":250800,"usd":2.44384945}
{"ts":1747446720000,"o":102650,"h":102641.4,"l":102547.4,"c":102615.6,"v":1279100,"usd":12.46861339}
{"ts":1747446780000,"o":102615.6,"h":102690.7,"l":102630.4,"c":102669.4,"v":66800,"usd":0.65070135}
{"ts":1747446840000,"o":102669.4,"h":102699.6,"l":102665.1,"c":102685.9,"v":100100,"usd":0.97480761}
{"ts":1747446900000,"o":102685.9,"h":102767.2,"l":102691.3,"c":102750.6,"v":583400,"usd":5.67984081}
{"ts":1747446960000,"o":102750.6,"h":102745,"l":102723.9,"c":102730.6,"v":42400,"usd":0.41273276}
{"ts":1747447020000,"o":102730.6,"h":102733.9,"l":102716.5,"c":102733.9,"v":132300,"usd":1.28789692}
{"ts":1747447080000,"o":102733.9,"h":102761.8,"l":102727,"c":102750,"v":178700,"usd":1.7393385}
{"ts":1747447140000,"o":102750,"h":102809.9,"l":102749.2,"c":102780.1,"v":116600,"usd":1.13445391}
{"ts":1747447200000,"o":102780.1,"h":102809.9,"l":102796.1,"c":102807.2,"v":21300,"usd":0.207194}
{"ts":1747447260000,"o":102807.2,"h":102864.9,"l":102783,"c":102859.6,"v":109200,"usd":1.06210791}
{"ts":1747447320000,"o":102859.6,"h":102900,"l":102809.9,"c":102900,"v":45500,"usd":0.44235986}
{"ts":1747447380000,"o":102900,"h":102974.7,"l":102900,"c":102941.2,"v":30700,"usd":0.29820298}
{"ts":1747447440000,"o":102941.2,"h":103039.5,"l":102920.7,"c":103036.8,"v":154800,"usd":1.50287518}
{"ts":1747447500000,"o":103036.8,"h":103006,"l":102970.4,"c":102990,"v":60800,"usd":0.59034945}
{"ts":1747447560000,"o":102990,"h":102993.8,"l":102923.3,"c":102923.3,"v":24900,"usd":0.24179584}
{"ts":1747447620000,"o":102923.3,"h":102975.3,"l":102923.3,"c":102946.3,"v":210900,"usd":2.04864716}
{"ts":1747447680000,"o":102946.3,"h":102940,"l":102875.2,"c":102875.2,"v":82500,"usd":0.80182031}
{"ts":1747447740000,"o":102875.2,"h":102961.1,"l":102890.2,"c":102944.3,"v":31200,"usd":0.30314181}
{"ts":1747447800000,"o":102944.3,"h":102960.4,"l":102937.7,"c":102960.4,"v":203700,"usd":1.9784573}
{"ts":1747447860000,"o":102960.4,"h":102949.2,"l":102931.4,"c":102931.4,"v":1600,"usd":0.01554332}
{"ts":1747447920000,"o":102931.4,"h":102931.3,"l":102900,"c":102900,"v":16600,"usd":0.16127674}
{"ts":1747447980000,"o":102900,"h":102904.5,"l":102840,"c":102840,"v":526500,"usd":5.11783984}
{"ts":1747448040000,"o":102840,"h":102838.3,"l":102780,"c":102780,"v":110200,"usd":1.07204351}
{"ts":1747448100000,"o":102780,"h":102793.9,"l":102740,"c":102740,"v":193200,"usd":1.88003599}
{"ts":1747448160000,"o":102740,"h":102772.8,"l":102710.2,"c":102772.8,"v":41400,"usd":0.40295459}
{"ts":1747448220000,"o":102772.8,"h":102760,"l":102728.1,"c":102749.6,"v":96400,"usd":0.9382931}
{"ts":1747448280000,"o":102749.6,"h":102879.9,"l":102728.1,"c":102879.9,"v":307600,"usd":2.99324654}
{"ts":1747448340000,"o":102879.9,"h":102924.9,"l":102839,"c":102924.9,"v":138900,"usd":1.34992911}
{"ts":1747448400000,"o":102924.9,"h":102930,"l":102901.5,"c":102904.8,"v":50600,"usd":0.49166207}
{"ts":1747448460000,"o":102904.8,"h":102961,"l":102919.3,"c":102961,"v":119000,"usd":1.15599044}
{"ts":1747448520000,"o":102961,"h":103024.8,"l":102961,"c":103024.7,"v":498400,"usd":4.84037354}
{"ts":1747448580000,"o":103024.7,"h":103021.6,"l":103001.9,"c":103016.7,"v":18100,"usd":0.17570838}
{"ts":1747448640000,"o":103016.7,"h":103075.2,"l":103018.3,"c":103069.3,"v":391300,"usd":3.79663327}
{"ts":1747448700000,"o":103069.3,"h":103067.4,"l":103026.8,"c":103026.8,"v":283200,"usd":2.74824541}
{"ts":1747448760000,"o":103026.8,"h":103127.5,"l":103026,"c":103127.5,"v":120600,"usd":1.16979323}
{"ts":1747448820000,"o":103127.5,"h":103185.6,"l":103119.5,"c":103157.6,"v":341700,"usd":3.31215813}
{"ts":1747448880000,"o":103157.6,"h":103175.1,"l":103138.3,"c":103175,"v":178500,"usd":1.73054655}
{"ts":1747448940000,"o":103175,"h":103190,"l":103108.5,"c":103108.5,"v":131500,"usd":1.27490261}
{"ts":1747449000000,"o":103108.5,"h":103120.3,"l":103100.1,"c":103113,"v":77400,"usd":0.75065785}
{"ts":1747449060000,"o":103113,"h":103202.3,"l":103122.1,"c":103170.2,"v":95900,"usd":0.92938107}
{"ts":1747449120000,"o":103170.2,"h":103182.6,"l":103135.3,"c":103172.8,"v":47300,"usd":0.45850379}
{"ts":1747449180000,"o":103172.8,"h":103183.8,"l":103150.1,"c":103170.4,"v":51000,"usd":0.49433921}
{"ts":1747449240000,"o":103170.4,"h":103186.4,"l":103152.4,"c":103165.3,"v":116900,"usd":1.13313837}
{"ts":1747449300000,"o":103165.3,"h":103220,"l":103152.4,"c":103220,"v":38700,"usd":0.37500729}
{"ts":1747449360000,"o":103220,"h":103229.9,"l":103163,"c":103169.4,"v":156200,"usd":1.5136707}
{"ts":1747449420000,"o":103169.4,"h":103251.9,"l":103179.7,"c":103243.4,"v":197100,"usd":1.90989745}
{"ts":1747449480000,"o":103243.4,"h":103239.7,"l":103150.1,"c":103171.5,"v":204500,"usd":1.9811368}
{"ts":1747449540000,"o":103171.5,"h":103261.5,"l":103174.8,"c":103261.5,"v":104400,"usd":1.01148476}
{"ts":1747449600000,"o":103261.5,"h":103260.8,"l":103224.7,"c":103243.3,"v":35800,"usd":0.34675668}
{"ts":1747449660000,"o":103243.3,"h":103290.2,"l":103238.4,"c":103238.4,"v":134000,"usd":1.29740541}
{"ts":1747449720000,"o":103238.4,"h":103233.7,"l":103211.8,"c":103211.8,"v":20700,"usd":0.20051817}
{"ts":1747449780000,"o":103211.8,"h":103215.1,"l":103177.8,"c":103211.3,"v":45900,"usd":0.44483337}
{"ts":1747449840000,"o":103211.3,"h":103214.7,"l":103176.8,"c":103214.7,"v":142000,"usd":1.3762154}
{"ts":1747449900000,"o":103214.7,"h":103219.9,"l":103202.5,"c":103206.7,"v":21000,"usd":0.20346527}
{"ts":1747449960000,"o":103206.7,"h":103219.9,"l":103171.4,"c":103210,"v":547900,"usd":5.31026997}
{"ts":1747450020000,"o":103210,"h":103235.4,"l":103181.1,"c":103221.1,"v":40800,"usd":0.39530973}
{"ts":1747450080000,"o":103221.1,"h":103329.2,"l":103221.2,"c":103329.2,"v":128000,"usd":1.23905262}
{"ts":1747450140000,"o":103329.2,"h":103290.8,"l":103229.9,"c":103229.9,"v":6800,"usd":0.06585223}
{"ts":1747450200000,"o":103229.9,"h":103220,"l":103200.1,"c":103200.1,"v":46200,"usd":0.44766062}
{"ts":1747450260000,"o":103200.1,"h":103200,"l":103132.5,"c":103132.5,"v":38900,"usd":0.37706567}
{"ts":1747450320000,"o":103132.5,"h":103205.8,"l":103126.9,"c":103200,"v":59500,"usd":0.5766154}
{"ts":1747450380000,"o":103200,"h":103209.2,"l":103181.1,"c":103200.1,"v":238900,"usd":2.31513981}
{"ts":1747450440000,"o":103200.1,"h":103209.2,"l":103185.9,"c":103185.9,"v":56000,"usd":0.54268747}
{"ts":1747450500000,"o":103185.9,"h":103200,"l":103186.1,"c":103189.6,"v":15500,"usd":0.15020774}
{"ts":1747450560000,"o":103189.6,"h":103199.9,"l":103185.9,"c":103185.9,"v":1700,"usd":0.01647442}
{"ts":1747450620000,"o":103185.9,"h":103209.2,"l":103200,"c":103209.2,"v":8000,"usd":0.0775152}
{"ts":1747450680000,"o":103209.2,"h":103236.9,"l":103209.2,"c":103236.8,"v":186800,"usd":1.80959599}
{"ts":1747450740000,"o":103236.8,"h":103221.2,"l":103206.1,"c":103206.7,"v":30700,"usd":0.29746137}
{"ts":1747450800000,"o":103206.7,"h":103250.6,"l":103219,"c":103242,"v":122200,"usd":1.18371156}
{"ts":1747450860000,"o":103242,"h":103259.9,"l":103233.1,"c":103254.6,"v":33200,"usd":0.3215577}
{"ts":1747450920000,"o":103254.6,"h":103258.1,"l":103235.2,"c":103236.2,"v":102600,"usd":0.99375624}
{"ts":1747450980000,"o":103236.2,"h":103251.4,"l":103233.8,"c":103251.3,"v":227000,"usd":2.1986796}
{"ts":1747451040000,"o":103251.3,"h":103299.9,"l":103251.3,"c":103268.4,"v":150900,"usd":1.46096925}
{"ts":1747451100000,"o":103268.4,"h":103324.3,"l":103276.9,"c":103318.6,"v":23400,"usd":0.22652329}
{"ts":1747451160000,"o":103318.6,"h":103310,"l":103303.2,"c":103303.2,"v":29500,"usd":0.28554904}
{"ts":1747451220000,"o":103303.2,"h":103270.4,"l":103249.1,"c":103249.1,"v":16600,"usd":0.16075445}
{"ts":1747451280000,"o":103249.1,"h":103247,"l":103228.7,"c":103236.6,"v":42400,"usd":0.4107365}
{"ts":1747451340000,"o":103236.6,"h":103227.8,"l":103190.5,"c":103190.5,"v":82700,"usd":0.80131544}
{"ts":1747451400000,"o":103190.5,"h":103190.6,"l":103176.6,"c":103176.6,"v":134900,"usd":1.30729078}
{"ts":1747451460000,"o":103176.6,"h":103176.6,"l":103161.8,"c":103161.8,"v":6000,"usd":0.05816}
{"ts":1747451520000,"o":103161.8,"h":103161.7,"l":103151.4,"c":103151.4,"v":153200,"usd":1.48510147}
{"ts":1747451580000,"o":103151.4,"h":103180,"l":103157.2,"c":103180,"v":61000,"usd":0.59132079}
{"ts":1747451640000,"o":103180,"h":103189.9,"l":103175.6,"c":103178.9,"v":39000,"usd":0.37795638}
{"ts":1747451700000,"o":103178.9,"h":103194,"l":103190,"c":103194,"v":112300,"usd":1.0882779}
{"ts":1747451760000,"o":103194,"h":103200,"l":103151.2,"c":103191.6,"v":61600,"usd":0.59711908}
{"ts":1747451820000,"o":103191.6,"h":103169.7,"l":103149,"c":103149,"v":16700,"usd":0.16190021}
{"ts":1747451880000,"o":103149,"h":103159.9,"l":103140.5,"c":103159.9,"v":222100,"usd":2.15319739}
{"ts":1747451940000,"o":103159.9,"h":103183.4,"l":103140,"c":103158.2,"v":31300,"usd":0.3034313}
{"ts":1747452000000,"o":103158.2,"h":103157.8,"l":103138.4,"c":103157.8,"v":11000,"usd":0.10665162}
{"ts":1747452060000,"o":103157.8,"h":103169.9,"l":103125.5,"c":103125.5,"v":20100,"usd":0.1949003}
{"ts":1747452120000,"o":103125.5,"h":103136.4,"l":103122.4,"c":103122.4,"v":235000,"usd":2.27868433}
{"ts":1747452180000,"o":103122.4,"h":103164.1,"l":103140.1,"c":103164.1,"v":67500,"usd":0.65434744}
{"ts":1747452240000,"o":103164.1,"h":103170,"l":103158,"c":103161.2,"v":17200,"usd":0.16672371}
{"ts":1747452300000,"o":103161.2,"h":103169.4,"l":103150.1,"c":103150.1,"v":20300,"usd":0.19678674}
{"ts":1747452360000,"o":103150.1,"h":103188.3,"l":103150.1,"c":103188.3,"v":192200,"usd":1.862992}
{"ts":1747452420000,"o":103188.3,"h":103225.4,"l":103159.4,"c":103159.4,"v":95500,"usd":0.92538765}
{"ts":1747452480000,"o":103159.4,"h":103169.6,"l":103152.2,"c":103154.6,"v":25000,"usd":0.24235294}
{"ts":1747452540000,"o":103154.6,"h":103167.3,"l":103167.3,"c":103167.3,"v":6800,"usd":0.0659124}
{"ts":1747452600000,"o":103167.3,"h":103230,"l":103154.6,"c":103230,"v":250900,"usd":2.43141164}
{"ts":1747452660000,"o":103230,"h":103240,"l":103200,"c":103236.5,"v":493100,"usd":4.77642343}
{"ts":1747452720000,"o":103236.5,"h":103259.9,"l":103190.1,"c":103215.2,"v":211800,"usd":2.05153666}
{"ts":1747452780000,"o":103215.2,"h":103206.6,"l":103190.1,"c":103206.6,"v":201300,"usd":1.95063818}
{"ts":1747452840000,"o":103206.6,"h":103235.6,"l":103180.1,"c":103217.3,"v":206600,"usd":2.00177875}
{"ts":1747452900000,"o":103217.3,"h":103266,"l":103199.2,"c":103266,"v":105400,"usd":1.02090408}
{"ts":1747452960000,"o":103266,"h":103261,"l":103209.2,"c":103218.3,"v":5100,"usd":0.04940799}
{"ts":1747453020000,"o":103218.3,"h":103262.7,"l":103222.4,"c":103254.7,"v":149400,"usd":1.44730469}
{"ts":1747453080000,"o":103254.7,"h":103256.7,"l":103230.6,"c":103254.6,"v":15500,"usd":0.15014379}
{"ts":1747453140000,"o":103254.6,"h":103300,"l":103253.5,"c":103300,"v":44800,"usd":0.43375562}
{"ts":1747453200000,"o":103300,"h":103324.1,"l":103280.1,"c":103324.1,"v":155500,"usd":1.50532712}
{"ts":1747453260000,"o":103324.1,"h":103324.1,"l":103324.1,"c":103324.1,"v":0,"usd":0}
{"ts":1747453320000,"o":103324.1,"h":103440.6,"l":103324.1,"c":103429.9,"v":473400,"usd":4.57847459}
{"ts":1747453380000,"o":103429.9,"h":103448,"l":103420,"c":103420.1,"v":49000,"usd":0.47371671}
{"ts":1747453440000,"o":103420.1,"h":103427.5,"l":103397.6,"c":103406.5,"v":92000,"usd":0.88960887}
{"ts":1747453500000,"o":103406.5,"h":103419.9,"l":103406.5,"c":103412.1,"v":44900,"usd":0.43420294}
{"ts":1747453560000,"o":103412.1,"h":103536.3,"l":103412.2,"c":103536.3,"v":202700,"usd":1.95917972}
{"ts":1747453620000,"o":103536.3,"h":103530.8,"l":103460,"c":103460,"v":251600,"usd":2.4311985}
{"ts":1747453680000,"o":103460,"h":103451.1,"l":103448.2,"c":103448.2,"v":39700,"usd":0.38376071}
{"ts":1747453740000,"o":103448.2,"h":103445.8,"l":103424.4,"c":103424.4,"v":23800,"usd":0.23007994}
{"ts":1747453800000,"o":103424.4,"h":103433,"l":103421.3,"c":103423.4,"v":124400,"usd":1.2027852}
{"ts":1747453860000,"o":103423.4,"h":103421.2,"l":103416.8,"c":103416.8,"v":36500,"usd":0.35292596}
{"ts":1747453920000,"o":103416.8,"h":103411.2,"l":103381.1,"c":103398.8,"v":105800,"usd":1.02327993}
{"ts":1747453980000,"o":103398.8,"h":103398.8,"l":103398.8,"c":103398.8,"v":0,"usd":0}
{"ts":1747454040000,"o":103398.8,"h":103440,"l":103406.2,"c":103440,"v":74300,"usd":0.71851141}
{"ts":1747454100000,"o":103440,"h":103494.6,"l":103450,"c":103475.8,"v":148800,"usd":1.43819411}
{"ts":1747454160000,"o":103475.8,"h":103484.9,"l":103475.8,"c":103484.9,"v":180300,"usd":1.74230084}
{"ts":1747454220000,"o":103484.9,"h":103494.6,"l":103431.2,"c":103479,"v":165500,"usd":1.59952737}
{"ts":1747454280000,"o":103479,"h":103486.4,"l":103480,"c":103486,"v":9800,"usd":0.09470324}
{"ts":1747454340000,"o":103486,"h":103494.7,"l":103480,"c":103483.2,"v":121800,"usd":1.17703698}
{"ts":1747454400000,"o":103483.2,"h":103462.3,"l":103445.8,"c":103450.2,"v":173400,"usd":1.67607363}
{"ts":1747454460000,"o":103450.2,"h":103462.4,"l":103428.7,"c":103441,"v":51500,"usd":0.49784267}
{"ts":1747454520000,"o":103441,"h":103462.4,"l":103428.7,"c":103462.4,"v":175400,"usd":1.69539896}
{"ts":1747454580000,"o":103462.4,"h":103460,"l":103433,"c":103459.8,"v":213300,"usd":2.06177846}
{"ts":1747454640000,"o":103459.8,"h":103548,"l":103460,"c":103539.7,"v":112700,"usd":1.08862139}
{"ts":1747454700000,"o":103539.7,"h":103547.9,"l":103483.3,"c":103483.3,"v":145500,"usd":1.40558439}
{"ts":1747454760000,"o":103483.3,"h":103533.8,"l":103491.6,"c":103500.4,"v":41600,"usd":0.40186108}
{"ts":1747454820000,"o":103500.4,"h":103500.3,"l":103470.4,"c":103470.5,"v":140200,"usd":1.35482175}
{"ts":1747454880000,"o":103470.5,"h":103480,"l":103459.6,"c":103459.6,"v":70500,"usd":0.68136649}
{"ts":1747454940000,"o":103459.6,"h":103461.1,"l":103440.9,"c":103450.1,"v":68300,"usd":0.66019737}
{"ts":1747455000000,"o":103450.1,"h":103441,"l":103440,"c":103440,"v":38100,"usd":0.36832419}
{"ts":1747455060000,"o":103440,"h":103441.1,"l":103441.1,"c":103441.1,"v":100,"usd":0.00096673}
{"ts":1747455120000,"o":103441.1,"h":103456.4,"l":103441.1,"c":103456.4,"v":33400,"usd":0.32286808}
{"ts":1747455180000,"o":103456.4,"h":103446.3,"l":103446.2,"c":103446.2,"v":5400,"usd":0.05220126}
{"ts":1747455240000,"o":103446.2,"h":103446.2,"l":103429.8,"c":103429.8,"v":116800,"usd":1.1291612}
{"ts":1747455300000,"o":103429.8,"h":103488.3,"l":103457.8,"c":103480,"v":123600,"usd":1.19463386}
{"ts":1747455360000,"o":103480,"h":103495,"l":103460,"c":103489.9,"v":209300,"usd":2.02266419}
{"ts":1747455420000,"o":103489.9,"h":103510,"l":103466.9,"c":103510,"v":230500,"usd":2.2271346}
{"ts":1747455480000,"o":103510,"h":103519.9,"l":103509.9,"c":103509.9,"v":13300,"usd":0.12847917}
{"ts":1747455540000,"o":103509.9,"h":103547.9,"l":103513,"c":103524.4,"v":235300,"usd":2.27287469}
{"ts":1747455600000,"o":103524.4,"h":103513,"l":103513,"c":103513,"v":9500,"usd":0.0917757}
{"ts":1747455660000,"o":103513,"h":103611.5,"l":103534.8,"c":103596.2,"v":526700,"usd":5.08458315}
{"ts":1747455720000,"o":103596.2,"h":103603.2,"l":103579.8,"c":103590,"v":43500,"usd":0.41991152}
{"ts":1747455780000,"o":103590,"h":103603.2,"l":103587.4,"c":103592.6,"v":46100,"usd":0.44498116}
{"ts":1747455840000,"o":103592.6,"h":103603.2,"l":103560,"c":103560,"v":164100,"usd":1.5842492}
{"ts":1747455900000,"o":103560,"h":103557.2,"l":103532.6,"c":103555.6,"v":28200,"usd":0.27234955}
{"ts":1747455960000,"o":103555.6,"h":103583.6,"l":103556.4,"c":103570.3,"v":90100,"usd":0.86987731}
{"ts":1747456020000,"o":103570.3,"h":103549.9,"l":103549.8,"c":103549.8,"v":1700,"usd":0.01641724}
{"ts":1747456080000,"o":103549.8,"h":103579.6,"l":103541.2,"c":103579.6,"v":152200,"usd":1.46983928}
{"ts":1747456140000,"o":103579.6,"h":103580,"l":103556.3,"c":103580,"v":20900,"usd":0.20180242}
{"ts":1747456200000,"o":103580,"h":103583.7,"l":103561.7,"c":103561.7,"v":18400,"usd":0.17765659}
{"ts":1747456260000,"o":103561.7,"h":103583.6,"l":103567.6,"c":103569.6,"v":46400,"usd":0.44796096}
{"ts":1747456320000,"o":103569.6,"h":103569.5,"l":103541.4,"c":103541.4,"v":41500,"usd":0.40078022}
{"ts":1747456380000,"o":103541.4,"h":103558.3,"l":103548.5,"c":103548.5,"v":96100,"usd":0.92798449}
{"ts":1747456440000,"o":103548.5,"h":103564.5,"l":103548.5,"c":103564.5,"v":111900,"usd":1.08050967}
{"ts":1747456500000,"o":103564.5,"h":103554.5,"l":103543.2,"c":103554.5,"v":85000,"usd":0.82083914}
{"ts":1747456560000,"o":103554.5,"h":103562.9,"l":103554.6,"c":103562.9,"v":9700,"usd":0.09366926}
{"ts":1747456620000,"o":103562.9,"h":103579.9,"l":103567.8,"c":103567.8,"v":105500,"usd":1.01856571}
{"ts":1747456680000,"o":103567.8,"h":103580,"l":103554.4,"c":103580,"v":37500,"usd":0.36211327}
{"ts":1747456740000,"o":103580,"h":103582.4,"l":103582.4,"c":103582.4,"v":5800,"usd":0.05599378}
{"ts":1747456800000,"o":103582.4,"h":103598.9,"l":103582.4,"c":103598.9,"v":214900,"usd":2.07462411}
{"ts":1747456860000,"o":103598.9,"h":103617,"l":103599,"c":103617,"v":212100,"usd":2.0471449}
{"ts":1747456920000,"o":103617,"h":103616.9,"l":103603.6,"c":103603.6,"v":433600,"usd":4.1848843}
{"ts":1747456980000,"o":103603.6,"h":103616.1,"l":103595,"c":103606.6,"v":28600,"usd":0.27606939}
{"ts":1747457040000,"o":103606.6,"h":103610.9,"l":103602.6,"c":103602.6,"v":8700,"usd":0.08397477}
{"ts":1747457100000,"o":103602.6,"h":103602.6,"l":103547.4,"c":103547.4,"v":485700,"usd":4.68953232}
{"ts":1747457160000,"o":103547.4,"h":103540.1,"l":103487.6,"c":103487.6,"v":105800,"usd":1.02199173}
{"ts":1747457220000,"o":103487.6,"h":103493.6,"l":103480.1,"c":103493.4,"v":209100,"usd":2.02047084}
{"ts":1747457280000,"o":103493.4,"h":103489.3,"l":103440.4,"c":103441,"v":328700,"usd":3.17660338}
{"ts":1747457340000,"o":103441,"h":103479.4,"l":103441,"c":103479.4,"v":28100,"usd":0.27164106}
{"ts":1747457400000,"o":103479.4,"h":103467.1,"l":103443.8,"c":103443.8,"v":136100,"usd":1.31543707}
{"ts":1747457460000,"o":103443.8,"h":103479.9,"l":103463,"c":103469.7,"v":800,"usd":0.0077317}
{"ts":1747457520000,"o":103469.7,"h":103499.2,"l":103479,"c":103481.9,"v":123700,"usd":1.19525323}
{"ts":1747457580000,"o":103481.9,"h":103500,"l":103480.1,"c":103500,"v":23700,"usd":0.22902893}
{"ts":1747457640000,"o":103500,"h":103499.9,"l":103483.1,"c":103490.3,"v":36400,"usd":0.35173641}
{"ts":1747457700000,"o":103490.3,"h":103507,"l":103495.8,"c":103507,"v":71500,"usd":0.69079615}
{"ts":1747457760000,"o":103507,"h":103537.5,"l":103502.9,"c":103537.5,"v":1400,"usd":0.01352462}
{"ts":1747457820000,"o":103537.5,"h":103569.3,"l":103544,"c":103569.3,"v":7800,"usd":0.07532769}
{"ts":1747457880000,"o":103569.3,"h":103580.3,"l":103570,"c":103580.3,"v":165300,"usd":1.59587764}
{"ts":1747457940000,"o":103580.3,"h":103639,"l":103590,"c":103638.9,"v":57300,"usd":0.55298074}
{"ts":1747458000000,"o":103638.9,"h":103627.3,"l":103610.9,"c":103624.2,"v":44200,"usd":0.42657068}
{"ts":1747458060000,"o":103624.2,"h":103641.4,"l":103616.4,"c":103641.4,"v":120000,"usd":1.15788353}
{"ts":1747458120000,"o":103641.4,"h":103671.9,"l":103634.1,"c":103671.9,"v":106700,"usd":1.02940333}
{"ts":1747458180000,"o":103671.9,"h":103673.1,"l":103632,"c":103644.4,"v":199500,"usd":1.92475371}
{"ts":1747458240000,"o":103644.4,"h":103659.9,"l":103629.2,"c":103629.2,"v":27100,"usd":0.26148472}
{"ts":1747458300000,"o":103629.2,"h":103638,"l":103612.1,"c":103634.1,"v":15800,"usd":0.15248984}
{"ts":1747458360000,"o":103634.1,"h":103637.6,"l":103608.9,"c":103608.9,"v":91600,"usd":0.88402174}
{"ts":1747458420000,"o":103608.9,"h":103608.9,"l":103608.9,"c":103608.9,"v":0,"usd":0}
{"ts":1747458480000,"o":103608.9,"h":103621.2,"l":103579.9,"c":103579.9,"v":141300,"usd":1.36404662}
{"ts":1747458540000,"o":103579.9,"h":103579.8,"l":103567.1,"c":103567.1,"v":13500,"usd":0.13033561}
{"ts":1747458600000,"o":103567.1,"h":103567.1,"l":103555,"c":103560.1,"v":241800,"usd":2.33477128}
{"ts":1747458660000,"o":103560.1,"h":103560.1,"l":103560.1,"c":103560.1,"v":0,"usd":0}
{"ts":1747458720000,"o":103560.1,"h":103576.4,"l":103544.8,"c":103544.8,"v":44900,"usd":0.43355094}
{"ts":1747458780000,"o":103544.8,"h":103552,"l":103540.2,"c":103546.3,"v":46300,"usd":0.447162}
{"ts":1747458840000,"o":103546.3,"h":103570.1,"l":103551.8,"c":103551.8,"v":118700,"usd":1.14628573}
{"ts":1747458900000,"o":103551.8,"h":103551.8,"l":103535.6,"c":103543.6,"v":30300,"usd":0.29263519}
{"ts":1747458960000,"o":103543.6,"h":103569.9,"l":103550,"c":103562.7,"v":83500,"usd":0.80624991}
{"ts":1747459020000,"o":103562.7,"h":103569.9,"l":103560,"c":103560,"v":322400,"usd":3.11291174}
{"ts":1747459080000,"o":103560,"h":103551.8,"l":103531.4,"c":103551.8,"v":84100,"usd":0.81220291}
{"ts":1747459140000,"o":103551.8,"h":103549.1,"l":103530.5,"c":103530.5,"v":13100,"usd":0.12652187}
{"ts":1747459200000,"o":103530.5,"h":103559.9,"l":103530.6,"c":103559.9,"v":11900,"usd":0.11493342}
{"ts":1747459260000,"o":103559.9,"h":103539.8,"l":103521.9,"c":103521.9,"v":143700,"usd":1.38797854}
{"ts":1747459320000,"o":103521.9,"h":103534.9,"l":103527.3,"c":103527.3,"v":111500,"usd":1.07693663}
{"ts":1747459380000,"o":103527.3,"h":103521.8,"l":103480.4,"c":103480.4,"v":19300,"usd":0.18647112}
{"ts":1747459440000,"o":103480.4,"h":103483,"l":103483,"c":103483,"v":19800,"usd":0.19133532}
{"ts":1747459500000,"o":103483,"h":103500.3,"l":103482.2,"c":103491.2,"v":111800,"usd":1.080196}
{"ts":1747459560000,"o":103491.2,"h":103500.7,"l":103491.2,"c":103500.7,"v":124000,"usd":1.19806698}
{"ts":1747459620000,"o":103500.7,"h":103500.7,"l":103500.7,"c":103500.7,"v":0,"usd":0}
{"ts":1747459680000,"o":103500.7,"h":103512.9,"l":103512.9,"c":103512.9,"v":10900,"usd":0.10530054}
{"ts":1747459740000,"o":103512.9,"h":103517,"l":103517,"c":103517,"v":13900,"usd":0.13427678}
{"ts":1747459800000,"o":103517,"h":103517,"l":103517,"c":103517,"v":0,"usd":0}
{"ts":1747459860000,"o":103517,"h":103563.8,"l":103520,"c":103530.4,"v":545200,"usd":5.26503588}
{"ts":1747459920000,"o":103530.4,"h":103526.4,"l":103520.5,"c":103526.4,"v":138300,"usd":1.33590482}
{"ts":1747459980000,"o":103526.4,"h":103514.5,"l":103500.1,"c":103514.5,"v":8700,"usd":0.08405217}
{"ts":1747460040000,"o":103514.5,"h":103500,"l":103487.6,"c":103487.6,"v":17900,"usd":0.17296429}
{"ts":1747460100000,"o":103487.6,"h":103487.6,"l":103487.6,"c":103487.6,"v":0,"usd":0}
{"ts":1747460160000,"o":103487.6,"h":103492.2,"l":103487.6,"c":103492.2,"v":24000,"usd":0.23190836}
{"ts":1747460220000,"o":103492.2,"h":103496.3,"l":103492.2,"c":103496.3,"v":22500,"usd":0.21740074}
{"ts":1747460280000,"o":103496.3,"h":103506.7,"l":103506.7,"c":103506.7,"v":1800,"usd":0.01739016}
{"ts":1747460340000,"o":103506.7,"h":103507.2,"l":103488.7,"c":103507.2,"v":77100,"usd":0.74493968}
{"ts":1747460400000,"o":103507.2,"h":103519.9,"l":103519.9,"c":103519.9,"v":5300,"usd":0.051198}
{"ts":1747460460000,"o":103519.9,"h":103519.8,"l":103504.7,"c":103519.8,"v":10800,"usd":0.10434214}
{"ts":1747460520000,"o":103519.8,"h":103508.9,"l":103495,"c":103495,"v":47100,"usd":0.4550942}
{"ts":1747460580000,"o":103495,"h":103504.7,"l":103504.6,"c":103504.6,"v":4400,"usd":0.04251016}
{"ts":1747460640000,"o":103504.6,"h":103504.7,"l":103504.7,"c":103504.7,"v":27600,"usd":0.26665464}
{"ts":1747460700000,"o":103504.7,"h":103496.2,"l":103496.2,"c":103496.2,"v":10900,"usd":0.10531798}
{"ts":1747460760000,"o":103496.2,"h":103502.6,"l":103415.8,"c":103415.8,"v":491300,"usd":4.74882311}
{"ts":1747460820000,"o":103415.8,"h":103469.4,"l":103413.7,"c":103469.4,"v":24200,"usd":0.23397986}
{"ts":1747460880000,"o":103469.4,"h":103430,"l":103400,"c":103400,"v":107800,"usd":1.04240674}
{"ts":1747460940000,"o":103400,"h":103415.7,"l":103400.1,"c":103415.7,"v":130900,"usd":1.26578614}
{"ts":1747461000000,"o":103415.7,"h":103419.9,"l":103370.1,"c":103381.7,"v":26600,"usd":0.25728902}
{"ts":1747461060000,"o":103381.7,"h":103407,"l":103384.5,"c":103400,"v":52000,"usd":0.50290984}
{"ts":1747461120000,"o":103400,"h":103418.5,"l":103418.5,"c":103418.5,"v":43200,"usd":0.41771808}
{"ts":1747461180000,"o":103418.5,"h":103400.2,"l":103330.1,"c":103330.1,"v":47100,"usd":0.45570463}
{"ts":1747461240000,"o":103330.1,"h":103349.9,"l":103334.2,"c":103349.9,"v":135900,"usd":1.31511592}
{"ts":1747461300000,"o":103349.9,"h":103369.9,"l":103350,"c":103369.9,"v":42800,"usd":0.41412352}
{"ts":1747461360000,"o":103369.9,"h":103369.9,"l":103369.9,"c":103369.9,"v":0,"usd":0}
{"ts":1747461420000,"o":103369.9,"h":103369.9,"l":103334.1,"c":103334.1,"v":176500,"usd":1.70786954}
{"ts":1747461480000,"o":103334.1,"h":103334.1,"l":103320.9,"c":103323.5,"v":30600,"usd":0.296136}
{"ts":1747461540000,"o":103323.5,"h":103323.4,"l":103307.3,"c":103312.4,"v":57100,"usd":0.55267758}
{"ts":1747461600000,"o":103312.4,"h":103322.3,"l":103312.5,"c":103322.3,"v":55900,"usd":0.54106818}
{"ts":1747461660000,"o":103322.3,"h":103330,"l":103325.9,"c":103330,"v":21700,"usd":0.21001469}
{"ts":1747461720000,"o":103330,"h":103372.4,"l":103340,"c":103372.4,"v":147700,"usd":1.42893531}
{"ts":1747461780000,"o":103372.4,"h":103417.9,"l":103379,"c":103417.9,"v":3400,"usd":0.0328851}
{"ts":1747461840000,"o":103417.9,"h":103432.8,"l":103415.8,"c":103432.8,"v":68300,"usd":0.6603649}
{"ts":1747461900000,"o":103432.8,"h":103469.4,"l":103400,"c":103400,"v":128200,"usd":1.23916864}
{"ts":1747461960000,"o":103400,"h":103396.1,"l":103384,"c":103396.1,"v":17400,"usd":0.16829269}
{"ts":1747462020000,"o":103396.1,"h":103396.1,"l":103396.1,"c":103396.1,"v":7400,"usd":0.0715691}
{"ts":1747462080000,"o":103396.1,"h":103410,"l":103410,"c":103410,"v":143200,"usd":1.38477264}
{"ts":1747462140000,"o":103410,"h":103420,"l":103413.9,"c":103413.9,"v":36200,"usd":0.35003936}
{"ts":1747462200000,"o":103413.9,"h":103409.4,"l":103407.7,"c":103409.4,"v":10300,"usd":0.09960411}
{"ts":1747462260000,"o":103409.4,"h":103423.1,"l":103413.8,"c":103423.1,"v":157900,"usd":1.52684305}
{"ts":1747462320000,"o":103423.1,"h":103439.9,"l":103419.1,"c":103436.1,"v":21600,"usd":0.20881946}
{"ts":1747462380000,"o":103436.1,"h":103444,"l":103440,"c":103444,"v":10400,"usd":0.1005379}
{"ts":1747462440000,"o":103444,"h":103457.7,"l":103444,"c":103445,"v":105500,"usd":1.01987658}
{"ts":1747462500000,"o":103445,"h":103471.4,"l":103457.8,"c":103471.4,"v":3700,"usd":0.03575902}
{"ts":1747462560000,"o":103471.4,"h":103471.4,"l":103471.4,"c":103471.4,"v":10200,"usd":0.0985779}
{"ts":1747462620000,"o":103471.4,"h":103471.3,"l":103470,"c":103470,"v":12100,"usd":0.11694047}
{"ts":1747462680000,"o":103470,"h":103463.8,"l":103444.3,"c":103444.3,"v":4500,"usd":0.04349384}
{"ts":1747462740000,"o":103444.3,"h":103440,"l":103421,"c":103421,"v":2400,"usd":0.02320356}
{"ts":1747462800000,"o":103421,"h":103435.3,"l":103382.5,"c":103407.7,"v":227900,"usd":2.20399435}
{"ts":1747462860000,"o":103407.7,"h":103439,"l":103420,"c":103439,"v":60800,"usd":0.5878148}
{"ts":1747462920000,"o":103439,"h":103437.2,"l":103378,"c":103394.4,"v":64500,"usd":0.62379206}
{"ts":1747462980000,"o":103394.4,"h":103379.4,"l":103379.4,"c":103379.4,"v":105000,"usd":1.0156755}
{"ts":1747463040000,"o":103379.4,"h":103363.4,"l":103357,"c":103363.4,"v":6700,"usd":0.0648203}
{"ts":1747463100000,"o":103363.4,"h":103379.9,"l":103371.5,"c":103379.9,"v":500,"usd":0.00483662}
{"ts":1747463160000,"o":103379.9,"h":103379.8,"l":103379.8,"c":103379.8,"v":4900,"usd":0.04739819}
{"ts":1747463220000,"o":103379.8,"h":103367.1,"l":103367.1,"c":103367.1,"v":115400,"usd":1.11641422}
{"ts":1747463280000,"o":103367.1,"h":103367.1,"l":103351.3,"c":103351.3,"v":22000,"usd":0.21284958}
{"ts":1747463340000,"o":103351.3,"h":103340,"l":103317.4,"c":103317.4,"v":10800,"usd":0.10452525}
{"ts":1747463400000,"o":103317.4,"h":103345.9,"l":103300,"c":103300,"v":292200,"usd":2.82806488}
{"ts":1747463460000,"o":103300,"h":103311,"l":103270,"c":103270,"v":245400,"usd":2.37581681}
{"ts":1747463520000,"o":103270,"h":103340,"l":103264.6,"c":103340,"v":80300,"usd":0.77745336}
{"ts":1747463580000,"o":103340,"h":103400,"l":103350,"c":103400,"v":110500,"usd":1.06900009}
{"ts":1747463640000,"o":103400,"h":103416,"l":103400,"c":103416,"v":11700,"usd":0.11315209}
{"ts":1747463700000,"o":103416,"h":103425.7,"l":103372,"c":103372,"v":23600,"usd":0.22819986}
{"ts":1747463760000,"o":103372,"h":103398.6,"l":103372,"c":103372,"v":113100,"usd":1.09409408}
{"ts":1747463820000,"o":103372,"h":103392.4,"l":103375.4,"c":103375.4,"v":10400,"usd":0.10059416}
{"ts":1747463880000,"o":103375.4,"h":103392.3,"l":103369.6,"c":103392.3,"v":106000,"usd":1.02523652}
{"ts":1747463940000,"o":103392.3,"h":103417.4,"l":103392.2,"c":103408.3,"v":81500,"usd":0.7881959}
{"ts":1747464000000,"o":103408.3,"h":103417.9,"l":103398.3,"c":103411.6,"v":74700,"usd":0.72237679}
{"ts":1747464060000,"o":103411.6,"h":103417.5,"l":103380.1,"c":103407.9,"v":320200,"usd":3.09660655}
{"ts":1747464120000,"o":103407.9,"h":103422,"l":103404.5,"c":103422,"v":266800,"usd":2.58004342}
{"ts":1747464180000,"o":103422,"h":103439.9,"l":103430,"c":103439.9,"v":2200,"usd":0.02126848}
{"ts":1747464240000,"o":103439.9,"h":103444.7,"l":103439.9,"c":103444.7,"v":2800,"usd":0.02706848}
{"ts":1747464300000,"o":103444.7,"h":103449.9,"l":103449.9,"c":103449.9,"v":1000,"usd":0.0096665}
{"ts":1747464360000,"o":103449.9,"h":103473.3,"l":103450,"c":103473.3,"v":115500,"usd":1.11647969}
{"ts":1747464420000,"o":103473.3,"h":103473.2,"l":103473.2,"c":103473.2,"v":1000,"usd":0.0096643}
{"ts":1747464480000,"o":103473.2,"h":103473.2,"l":103450,"c":103472.1,"v":26200,"usd":0.25320797}
{"ts":1747464540000,"o":103472.1,"h":103472.1,"l":103472.1,"c":103472.1,"v":300,"usd":0.00289932}
{"ts":1747464600000,"o":103472.1,"h":103472.1,"l":103472.1,"c":103472.1,"v":0,"usd":0}
{"ts":1747464660000,"o":103472.1,"h":103472,"l":103434.7,"c":103434.7,"v":335000,"usd":3.23846624}
{"ts":1747464720000,"o":103434.7,"h":103427.6,"l":103401.5,"c":103401.5,"v":232100,"usd":2.24418668}
{"ts":1747464780000,"o":103401.5,"h":103430.7,"l":103414,"c":103414,"v":5400,"usd":0.05220921}
{"ts":1747464840000,"o":103414,"h":103414,"l":103413.9,"c":103413.9,"v":4400,"usd":0.04254756}
{"ts":1747464900000,"o":103413.9,"h":103432.8,"l":103426.9,"c":103426.9,"v":100600,"usd":0.9726663}
{"ts":1747464960000,"o":103426.9,"h":103426.9,"l":103426.9,"c":103426.9,"v":2500,"usd":0.02417175}
{"ts":1747465020000,"o":103426.9,"h":103426.9,"l":103426.9,"c":103426.9,"v":0,"usd":0}
{"ts":1747465080000,"o":103426.9,"h":103426.9,"l":103426.9,"c":103426.9,"v":11000,"usd":0.1063557}
{"ts":1747465140000,"o":103426.9,"h":103450.6,"l":103427,"c":103450.6,"v":133900,"usd":1.2943987}
{"ts":1747465200000,"o":103450.6,"h":103459.8,"l":103459.8,"c":103459.8,"v":20000,"usd":0.193312}
{"ts":1747465260000,"o":103459.8,"h":103459.7,"l":103427,"c":103438.8,"v":26000,"usd":0.25131363}
{"ts":1747465320000,"o":103438.8,"h":103447.2,"l":103436.9,"c":103447.2,"v":15500,"usd":0.14983549}
{"ts":1747465380000,"o":103447.2,"h":103478.1,"l":103455.7,"c":103478.1,"v":132300,"usd":1.27859644}
{"ts":1747465440000,"o":103478.1,"h":103485.8,"l":103479.9,"c":103485.8,"v":2300,"usd":0.02222591}
{"ts":1747465500000,"o":103485.8,"h":103489.9,"l":103480.3,"c":103482.5,"v":76600,"usd":0.74022085}
{"ts":1747465560000,"o":103482.5,"h":103484.8,"l":103440.5,"c":103440.5,"v":38200,"usd":0.36919678}
{"ts":1747465620000,"o":103440.5,"h":103508.8,"l":103473,"c":103507.6,"v":33700,"usd":0.32559696}
{"ts":1747465680000,"o":103507.6,"h":103507.6,"l":103507.6,"c":103507.6,"v":0,"usd":0}
{"ts":1747465740000,"o":103507.6,"h":103493.9,"l":103480.1,"c":103490.1,"v":17600,"usd":0.17006121}
{"ts":1747465800000,"o":103490.1,"h":103507.7,"l":103481.2,"c":103507.6,"v":52100,"usd":0.50338357}
{"ts":1747465860000,"o":103507.6,"h":103507.7,"l":103507.7,"c":103507.7,"v":84500,"usd":0.81636295}
{"ts":1747465920000,"o":103507.7,"h":103520,"l":103507.7,"c":103520,"v":174900,"usd":1.68970978}
{"ts":1747465980000,"o":103520,"h":103529.9,"l":103512.2,"c":103516.5,"v":52200,"usd":0.50424968}
{"ts":1747466040000,"o":103516.5,"h":103520.9,"l":103506.1,"c":103520.7,"v":18300,"usd":0.17677897}
{"ts":1747466100000,"o":103520.7,"h":103522.8,"l":103522.8,"c":103522.8,"v":9400,"usd":0.09080118}
{"ts":1747466160000,"o":103522.8,"h":103519,"l":103514.4,"c":103519,"v":37300,"usd":0.36033661}
{"ts":1747466220000,"o":103519,"h":103530,"l":103529.4,"c":103529.9,"v":36800,"usd":0.35545174}
{"ts":1747466280000,"o":103529.9,"h":103515.5,"l":103481.8,"c":103490.6,"v":50400,"usd":0.48697047}
{"ts":1747466340000,"o":103490.6,"h":103487.5,"l":103469.4,"c":103469.4,"v":8400,"usd":0.08117312}
{"ts":1747466400000,"o":103469.4,"h":103469.4,"l":103469.4,"c":103469.4,"v":15000,"usd":0.1449705}
{"ts":1747466460000,"o":103469.4,"h":103469.3,"l":103456.6,"c":103468.4,"v":69200,"usd":0.66883614}
{"ts":1747466520000,"o":103468.4,"h":103520,"l":103480,"c":103520,"v":14000,"usd":0.13528194}
{"ts":1747466580000,"o":103520,"h":103529.9,"l":103501.2,"c":103501.2,"v":19800,"usd":0.19126665}
{"ts":1747466640000,"o":103501.2,"h":103520,"l":103491.7,"c":103520,"v":107600,"usd":1.03960072}
{"ts":1747466700000,"o":103520,"h":103520,"l":103520,"c":103520,"v":0,"usd":0}
{"ts":1747466760000,"o":103520,"h":103520,"l":103520,"c":103520,"v":0,"usd":0}
{"ts":1747466820000,"o":103520,"h":103550,"l":103524.8,"c":103550,"v":438200,"usd":4.23228551}
{"ts":1747466880000,"o":103550,"h":103560.4,"l":103550,"c":103560.4,"v":207600,"usd":2.0047715}
{"ts":1747466940000,"o":103560.4,"h":103598,"l":103570,"c":103586,"v":141800,"usd":1.3689487}
{"ts":1747467000000,"o":103586,"h":103586,"l":103567.3,"c":103585.1,"v":78700,"usd":0.75980842}
{"ts":1747467060000,"o":103585.1,"h":103581.3,"l":103581.3,"c":103581.3,"v":2000,"usd":0.0193086}
{"ts":1747467120000,"o":103581.3,"h":103581.4,"l":103568.3,"c":103581.4,"v":122300,"usd":1.18071047}
{"ts":1747467180000,"o":103581.4,"h":103591.2,"l":103570.3,"c":103572.2,"v":60100,"usd":0.58018749}
{"ts":1747467240000,"o":103572.2,"h":103572.2,"l":103552.3,"c":103552.3,"v":61900,"usd":0.59770244}
{"ts":1747467300000,"o":103552.3,"h":103552.4,"l":103552.4,"c":103552.4,"v":4600,"usd":0.04442174}
{"ts":1747467360000,"o":103552.4,"h":103567.8,"l":103538.1,"c":103538.1,"v":67400,"usd":0.65090995}
{"ts":1747467420000,"o":103538.1,"h":103538.1,"l":103520,"c":103524.1,"v":132500,"usd":1.27982177}
{"ts":1747467480000,"o":103524.1,"h":103534.5,"l":103520,"c":103520,"v":61700,"usd":0.59597329}
{"ts":1747467540000,"o":103520,"h":103519.8,"l":103519.8,"c":103519.8,"v":3700,"usd":0.035742}
{"ts":1747467600000,"o":103519.8,"h":103533.9,"l":103494.5,"c":103494.5,"v":163600,"usd":1.58038566}
{"ts":1747467660000,"o":103494.5,"h":103487.6,"l":103487.6,"c":103487.6,"v":7900,"usd":0.0763377}
{"ts":1747467720000,"o":103487.6,"h":103500.5,"l":103500,"c":103500,"v":38900,"usd":0.37584402}
{"ts":1747467780000,"o":103500,"h":103500,"l":103477,"c":103477,"v":25100,"usd":0.24255074}
{"ts":1747467840000,"o":103477,"h":103489,"l":103477.1,"c":103477.1,"v":17100,"usd":0.16523911}
{"ts":1747467900000,"o":103477.1,"h":103477,"l":103440.7,"c":103440.7,"v":126200,"usd":1.21963561}
{"ts":1747467960000,"o":103440.7,"h":103440.1,"l":103440,"c":103440.1,"v":33400,"usd":0.32289116}
{"ts":1747468020000,"o":103440.1,"h":103453.3,"l":103431.6,"c":103435.4,"v":151900,"usd":1.46836537}
{"ts":1747468080000,"o":103435.4,"h":103431.5,"l":103406.2,"c":103413,"v":62500,"usd":0.60435578}
{"ts":1747468140000,"o":103413,"h":103406.1,"l":103401.9,"c":103406.1,"v":29100,"usd":0.28141814}
{"ts":1747468200000,"o":103406.1,"h":103425.4,"l":103412.6,"c":103425.4,"v":111100,"usd":1.07433568}
{"ts":1747468260000,"o":103425.4,"h":103436,"l":103417.1,"c":103417.1,"v":15700,"usd":0.151785}
{"ts":1747468320000,"o":103417.1,"h":103416.6,"l":103412.6,"c":103412.6,"v":117400,"usd":1.1352524}
{"ts":1747468380000,"o":103412.6,"h":103412.6,"l":103412.6,"c":103412.6,"v":0,"usd":0}
{"ts":1747468440000,"o":103412.6,"h":103412.6,"l":103412.6,"c":103412.6,"v":0,"usd":0}
{"ts":1747468500000,"o":103412.6,"h":103412.6,"l":103412.6,"c":103412.6,"v":0,"usd":0}
{"ts":1747468560000,"o":103412.6,"h":103412.6,"l":103412.6,"c":103412.6,"v":0,"usd":0}
{"ts":1747468620000,"o":103412.6,"h":103415.9,"l":103402.2,"c":103415.9,"v":157400,"usd":1.52214715}
{"ts":1747468680000,"o":103415.9,"h":103416,"l":103416,"c":103416,"v":600,"usd":0.00580182}
{"ts":1747468740000,"o":103416,"h":103433.3,"l":103407,"c":103407.1,"v":140600,"usd":1.35947065}
{"ts":1747468800000,"o":103407.1,"h":103415.8,"l":103415.8,"c":103415.8,"v":3000,"usd":0.0290091}
{"ts":1747468860000,"o":103415.8,"h":103421.2,"l":103391.9,"c":103406.9,"v":192400,"usd":1.86068385}
{"ts":1747468920000,"o":103406.9,"h":103425.8,"l":103400,"c":103400,"v":23800,"usd":0.23013412}
{"ts":1747468980000,"o":103400,"h":103404,"l":103375.2,"c":103381.8,"v":132900,"usd":1.28549618}
{"ts":1747469040000,"o":103381.8,"h":103389.7,"l":103355.1,"c":103356,"v":110900,"usd":1.07288024}
{"ts":1747469100000,"o":103356,"h":103375.1,"l":103375.1,"c":103375.1,"v":7700,"usd":0.07448595}
{"ts":1747469160000,"o":103375.1,"h":103355.1,"l":103346,"c":103346,"v":29900,"usd":0.28929454}
{"ts":1747469220000,"o":103346,"h":103359.9,"l":103345.7,"c":103359.9,"v":21000,"usd":0.20318032}
{"ts":1747469280000,"o":103359.9,"h":103352.7,"l":103325.5,"c":103325.5,"v":19800,"usd":0.19159421}
{"ts":1747469340000,"o":103325.5,"h":103330.7,"l":103320,"c":103330.7,"v":111900,"usd":1.08293528}
{"ts":1747469400000,"o":103330.7,"h":103330.7,"l":103330.7,"c":103330.7,"v":0,"usd":0}
{"ts":1747469460000,"o":103330.7,"h":103330.7,"l":103302,"c":103302,"v":12600,"usd":0.12194773}
{"ts":1747469520000,"o":103302,"h":103308.3,"l":103308.3,"c":103308.3,"v":1300,"usd":0.01258374}
{"ts":1747469580000,"o":103308.3,"h":103327.8,"l":103282.5,"c":103290,"v":208700,"usd":2.02029896}
{"ts":1747469640000,"o":103290,"h":103327,"l":103292.5,"c":103292.5,"v":152200,"usd":1.47308892}
{"ts":1747469700000,"o":103292.5,"h":103292.5,"l":103292.5,"c":103292.5,"v":0,"usd":0}
{"ts":1747469760000,"o":103292.5,"h":103349.6,"l":103330.8,"c":103343.8,"v":113800,"usd":1.10130654}
{"ts":1747469820000,"o":103343.8,"h":103349.6,"l":103320,"c":103320,"v":19300,"usd":0.18675026}
{"ts":1747469880000,"o":103320,"h":103337.8,"l":103310.1,"c":103337.8,"v":127300,"usd":1.23188875}
{"ts":1747469940000,"o":103337.8,"h":103349.6,"l":103327,"c":103328.6,"v":187200,"usd":1.81158533}
{"ts":1747470000000,"o":103328.6,"h":103352.9,"l":103320.1,"c":103351.9,"v":13600,"usd":0.1315933}
{"ts":1747470060000,"o":103351.9,"h":103349.5,"l":103343.2,"c":103349.5,"v":7600,"usd":0.0735372}
{"ts":1747470120000,"o":103349.5,"h":103330.3,"l":103095.9,"c":103098.1,"v":1525300,"usd":14.78223172}
{"ts":1747470180000,"o":103098.1,"h":103161.1,"l":103107.1,"c":103161.1,"v":72000,"usd":0.69820621}
{"ts":1747470240000,"o":103161.1,"h":103171.4,"l":103155.4,"c":103155.5,"v":135400,"usd":1.31256886}
{"ts":1747470300000,"o":103155.5,"h":103170,"l":103150.7,"c":103170,"v":145500,"usd":1.41052155}
{"ts":1747470360000,"o":103170,"h":103281.2,"l":103181.1,"c":103262.6,"v":1406700,"usd":13.62474801}
{"ts":1747470420000,"o":103262.6,"h":103343.9,"l":103269.5,"c":103343.9,"v":122100,"usd":1.18186909}
{"ts":1747470480000,"o":103343.9,"h":103410,"l":103352.7,"c":103410,"v":153600,"usd":1.48586456}
{"ts":1747470540000,"o":103410,"h":103420.2,"l":103411.3,"c":103411.3,"v":35500,"usd":0.34326856}
{"ts":1747470600000,"o":103411.3,"h":103419.1,"l":103405.2,"c":103408.5,"v":155600,"usd":1.50458467}
{"ts":1747470660000,"o":103408.5,"h":103506.7,"l":103419.2,"c":103496,"v":189600,"usd":1.83281452}
{"ts":1747470720000,"o":103496,"h":103506.7,"l":103470.1,"c":103506.7,"v":16300,"usd":0.15751505}
{"ts":1747470780000,"o":103506.7,"h":103522.9,"l":103500,"c":103500,"v":19100,"usd":0.18450961}
{"ts":1747470840000,"o":103500,"h":103510.6,"l":103490,"c":103490,"v":47400,"usd":0.45796504}
{"ts":1747470900000,"o":103490,"h":103480,"l":103453.5,"c":103453.5,"v":115900,"usd":1.12002848}
{"ts":1747470960000,"o":103453.5,"h":103510,"l":103474.7,"c":103510,"v":113400,"usd":1.09583886}
{"ts":1747471020000,"o":103510,"h":103519.9,"l":103480.1,"c":103490.6,"v":25400,"usd":0.24539877}
{"ts":1747471080000,"o":103490.6,"h":103499.9,"l":103467.1,"c":103467.1,"v":31700,"usd":0.3063642}
{"ts":1747471140000,"o":103467.1,"h":103490.7,"l":103445.5,"c":103488.6,"v":122100,"usd":1.17983304}
{"ts":1747471200000,"o":103488.6,"h":103505.6,"l":103483.2,"c":103505.6,"v":113400,"usd":1.09575165}
{"ts":1747471260000,"o":103505.6,"h":103505.7,"l":103505.6,"c":103505.7,"v":21000,"usd":0.2028873}
{"ts":1747471320000,"o":103505.7,"h":103509.9,"l":103485.6,"c":103485.6,"v":19600,"usd":0.18937648}
{"ts":1747471380000,"o":103485.6,"h":103522.6,"l":103480,"c":103480,"v":34600,"usd":0.3342995}
{"ts":1747471440000,"o":103480,"h":103470,"l":103440,"c":103440,"v":14000,"usd":0.13532929}
{"ts":1747471500000,"o":103440,"h":103430.2,"l":103415.5,"c":103430.2,"v":243400,"usd":2.3533035}
{"ts":1747471560000,"o":103430.2,"h":103439.9,"l":103417.6,"c":103417.6,"v":7500,"usd":0.07250676}
{"ts":1747471620000,"o":103417.6,"h":103440,"l":103439.9,"c":103439.9,"v":12200,"usd":0.11794228}
{"ts":1747471680000,"o":103439.9,"h":103423.8,"l":103415.5,"c":103423.8,"v":9000,"usd":0.08702618}
{"ts":1747471740000,"o":103423.8,"h":103446.2,"l":103439.9,"c":103446.2,"v":15000,"usd":0.14501035}
{"ts":1747471800000,"o":103446.2,"h":103446.7,"l":103432.1,"c":103432.1,"v":12500,"usd":0.12084425}
{"ts":1747471860000,"o":103432.1,"h":103438.3,"l":103417.1,"c":103417.1,"v":216800,"usd":2.09630651}
{"ts":1747471920000,"o":103417.1,"h":103422.9,"l":103410,"c":103410,"v":13300,"usd":0.12860309}
{"ts":1747471980000,"o":103410,"h":103430.8,"l":103407.6,"c":103407.6,"v":23300,"usd":0.22530391}
{"ts":1747472040000,"o":103407.6,"h":103431.8,"l":103407.6,"c":103429.6,"v":20200,"usd":0.19532981}
{"ts":1747472100000,"o":103429.6,"h":103429.6,"l":103429.6,"c":103429.6,"v":10200,"usd":0.09861768}
{"ts":1747472160000,"o":103429.6,"h":103429.6,"l":103410.3,"c":103410.3,"v":113600,"usd":1.09834419}
{"ts":1747472220000,"o":103410.3,"h":103401.4,"l":103367.2,"c":103367.2,"v":55900,"usd":0.54070093}
{"ts":1747472280000,"o":103367.2,"h":103380,"l":103365.1,"c":103380,"v":41000,"usd":0.39662323}
{"ts":1747472340000,"o":103380,"h":103409.4,"l":103390,"c":103409.4,"v":39700,"usd":0.38395881}
{"ts":1747472400000,"o":103409.4,"h":103380.5,"l":103370.2,"c":103372,"v":16400,"usd":0.15864092}
{"ts":1747472460000,"o":103372,"h":103400,"l":103370.1,"c":103381.8,"v":60300,"usd":0.58322885}
{"ts":1747472520000,"o":103381.8,"h":103439.3,"l":103400,"c":103408.3,"v":121300,"usd":1.17278107}
{"ts":1747472580000,"o":103408.3,"h":103439.3,"l":103414.6,"c":103432.6,"v":75000,"usd":0.72507738}
{"ts":1747472640000,"o":103432.6,"h":103413.8,"l":103390,"c":103390.3,"v":55700,"usd":0.53866531}
{"ts":1747472700000,"o":103390.3,"h":103420,"l":103404.7,"c":103420,"v":12600,"usd":0.1218429}
{"ts":1747472760000,"o":103420,"h":103445.8,"l":103380.1,"c":103445.8,"v":237600,"usd":2.29734519}
{"ts":1747472820000,"o":103445.8,"h":103512.1,"l":103337,"c":103342.4,"v":621000,"usd":6.00301283}
{"ts":1747472880000,"o":103342.4,"h":103369.9,"l":103211.4,"c":103227.2,"v":154300,"usd":1.49383735}
{"ts":1747472940000,"o":103227.2,"h":103264.6,"l":103233.3,"c":103264.6,"v":13900,"usd":0.13462308}
{"ts":1747473000000,"o":103264.6,"h":103315.5,"l":103261.9,"c":103297.6,"v":43500,"usd":0.42114309}
{"ts":1747473060000,"o":103297.6,"h":103309,"l":103260.1,"c":103260.1,"v":52500,"usd":0.50822677}
{"ts":1747473120000,"o":103260.1,"h":103274.7,"l":103200,"c":103200.2,"v":254400,"usd":2.46431795}
{"ts":1747473180000,"o":103200.2,"h":103207.7,"l":103122.9,"c":103122.9,"v":605300,"usd":5.86600873}
{"ts":1747473240000,"o":103122.9,"h":103122.9,"l":103098.3,"c":103115.5,"v":177700,"usd":1.72349952}
{"ts":1747473300000,"o":103115.5,"h":103120,"l":103107.7,"c":103107.7,"v":106400,"usd":1.03190334}
{"ts":1747473360000,"o":103107.7,"h":103129.8,"l":103120.4,"c":103120.4,"v":70000,"usd":0.67877212}
{"ts":1747473420000,"o":103120.4,"h":103125.5,"l":103077.6,"c":103102.2,"v":260100,"usd":2.52305827}
{"ts":1747473480000,"o":103102.2,"h":103090,"l":102917.2,"c":103012,"v":738700,"usd":7.17192723}
{"ts":1747473540000,"o":103012,"h":103053.9,"l":102999.2,"c":103007.3,"v":200500,"usd":1.94608708}
{"ts":1747473600000,"o":103007.3,"h":103040.7,"l":103007.3,"c":103030.1,"v":39700,"usd":0.38531137}
{"ts":1747473660000,"o":103030.1,"h":103044.2,"l":103030.1,"c":103030.1,"v":210600,"usd":2.04390679}
{"ts":1747473720000,"o":103030.1,"h":103032.8,"l":102913.1,"c":102987.5,"v":207500,"usd":2.01544719}
{"ts":1747473780000,"o":102987.5,"h":102996.6,"l":102955.7,"c":102996.6,"v":41200,"usd":0.40011888}
{"ts":1747473840000,"o":102996.6,"h":102996.5,"l":102907.8,"c":102965.9,"v":236300,"usd":2.29532998}
{"ts":1747473900000,"o":102965.9,"h":102986.7,"l":102984.9,"c":102984.9,"v":8500,"usd":0.08253576}
{"ts":1747473960000,"o":102984.9,"h":102978.6,"l":102828.4,"c":102840.1,"v":761300,"usd":7.40030734}
{"ts":1747474020000,"o":102840.1,"h":102855.6,"l":102830.1,"c":102855.6,"v":186700,"usd":1.81531686}
{"ts":1747474080000,"o":102855.6,"h":102936.7,"l":102855.6,"c":102899.7,"v":187500,"usd":1.82229825}
{"ts":1747474140000,"o":102899.7,"h":102909.9,"l":102828.6,"c":102828.7,"v":285600,"usd":2.77665772}
{"ts":1747474200000,"o":102828.7,"h":102859.8,"l":102820.4,"c":102836.9,"v":208000,"usd":2.02276054}
{"ts":1747474260000,"o":102836.9,"h":102913.7,"l":102820.1,"c":102900.1,"v":305200,"usd":2.96694518}
{"ts":1747474320000,"o":102900.1,"h":102974.4,"l":102913.8,"c":102974.4,"v":244800,"usd":2.37817819}
{"ts":1747474380000,"o":102974.4,"h":102985,"l":102950.5,"c":102985,"v":9300,"usd":0.09031635}
{"ts":1747474440000,"o":102985,"h":103022.6,"l":102990.1,"c":103010,"v":64800,"usd":0.62910684}
{"ts":1747474500000,"o":103010,"h":103021,"l":102990.1,"c":103013.1,"v":184500,"usd":1.79097065}
{"ts":1747474560000,"o":103013.1,"h":102990,"l":102907.3,"c":102907.3,"v":27400,"usd":0.26619631}
{"ts":1747474620000,"o":102907.3,"h":102960,"l":102904.1,"c":102934.6,"v":46700,"usd":0.45367813}
{"ts":1747474680000,"o":102934.6,"h":102953.4,"l":102900,"c":102907,"v":176000,"usd":1.71002709}
{"ts":1747474740000,"o":102907,"h":102910,"l":102860.6,"c":102864.7,"v":53300,"usd":0.51796011}
{"ts":1747474800000,"o":102864.7,"h":102913.6,"l":102860.1,"c":102891.1,"v":114600,"usd":1.11408638}
{"ts":1747474860000,"o":102891.1,"h":102899.3,"l":102867,"c":102880,"v":149500,"usd":1.45318069}
{"ts":1747474920000,"o":102880,"h":102899.9,"l":102865.2,"c":102870.7,"v":118100,"usd":1.1480009}
{"ts":1747474980000,"o":102870.7,"h":102943.5,"l":102900,"c":102917.6,"v":33200,"usd":0.3225435}
{"ts":1747475040000,"o":102917.6,"h":102917.7,"l":102912.1,"c":102915.7,"v":109900,"usd":1.06786557}
{"ts":1747475100000,"o":102915.7,"h":102929.5,"l":102867.5,"c":102867.5,"v":51900,"usd":0.50445526}
{"ts":1747475160000,"o":102867.5,"h":102870,"l":102841.7,"c":102870,"v":441500,"usd":4.29228782}
{"ts":1747475220000,"o":102870,"h":102959.3,"l":102880,"c":102914.4,"v":241800,"usd":2.34896114}
{"ts":1747475280000,"o":102914.4,"h":102912.8,"l":102815.6,"c":102815.6,"v":267500,"usd":2.60042215}
{"ts":1747475340000,"o":102815.6,"h":102863.8,"l":102788,"c":102850.1,"v":166800,"usd":1.62243399}
{"ts":1747475400000,"o":102850.1,"h":102865.9,"l":102824.5,"c":102824.5,"v":242200,"usd":2.35518956}
{"ts":1747475460000,"o":102824.5,"h":102843,"l":102797.1,"c":102798.2,"v":27000,"usd":0.26259438}
{"ts":1747475520000,"o":102798.2,"h":102823.5,"l":102793.8,"c":102793.8,"v":33900,"usd":0.32975499}
{"ts":1747475580000,"o":102793.8,"h":102815.2,"l":102790.1,"c":102795.3,"v":29000,"usd":0.28210832}
{"ts":1747475640000,"o":102795.3,"h":102818.3,"l":102796,"c":102807.6,"v":64500,"usd":0.62740012}
{"ts":1747475700000,"o":102807.6,"h":102872.4,"l":102807.6,"c":102870.2,"v":96500,"usd":0.93848969}
{"ts":1747475760000,"o":102870.2,"h":102894.8,"l":102860,"c":102881.7,"v":39700,"usd":0.3859185}
{"ts":1747475820000,"o":102881.7,"h":102917.8,"l":102885.9,"c":102891,"v":30200,"usd":0.29349483}
{"ts":1747475880000,"o":102891,"h":102897.1,"l":102897.1,"c":102897.1,"v":37200,"usd":0.36152448}
{"ts":1747475940000,"o":102897.1,"h":102918,"l":102897.1,"c":102908.7,"v":87800,"usd":0.85324224}
{"ts":1747476000000,"o":102908.7,"h":102907.9,"l":102873,"c":102873,"v":6800,"usd":0.06608281}
{"ts":1747476060000,"o":102873,"h":102872.9,"l":102807.5,"c":102807.8,"v":56200,"usd":0.54659743}
{"ts":1747476120000,"o":102807.8,"h":102826.3,"l":102820,"c":102826.2,"v":11300,"usd":0.10989405}
{"ts":1747476180000,"o":102826.2,"h":102854.8,"l":102807.5,"c":102854.8,"v":129400,"usd":1.25862699}
{"ts":1747476240000,"o":102854.8,"h":102840.3,"l":102819.3,"c":102819.3,"v":5400,"usd":0.05251185}
{"ts":1747476300000,"o":102819.3,"h":102896.3,"l":102848,"c":102896.3,"v":96500,"usd":0.93797236}
{"ts":1747476360000,"o":102896.3,"h":102900.8,"l":102870,"c":102870,"v":3700,"usd":0.0359654}
{"ts":1747476420000,"o":102870,"h":102911.3,"l":102860,"c":102891.3,"v":20500,"usd":0.19925784}
{"ts":1747476480000,"o":102891.3,"h":102910.2,"l":102870.1,"c":102905.3,"v":277600,"usd":2.69814182}
{"ts":1747476540000,"o":102905.3,"h":103035.9,"l":102913.8,"c":102970.8,"v":5177800,"usd":50.27200662}
{"ts":1747476600000,"o":102970.8,"h":102967.5,"l":102940.1,"c":102940.1,"v":151800,"usd":1.47429561}
{"ts":1747476660000,"o":102940.1,"h":102983.7,"l":102948.1,"c":102983.7,"v":98200,"usd":0.95370368}
{"ts":1747476720000,"o":102983.7,"h":102990.4,"l":102979.5,"c":102990.4,"v":40000,"usd":0.38840486}
{"ts":1747476780000,"o":102990.4,"h":103009.2,"l":102970.1,"c":103009.2,"v":42500,"usd":0.41265008}
{"ts":1747476840000,"o":103009.2,"h":103013.5,"l":102990.1,"c":102990.2,"v":50700,"usd":0.49219499}
{"ts":1747476900000,"o":102990.2,"h":102995.2,"l":102985.6,"c":102995.2,"v":12900,"usd":0.12525714}
{"ts":1747476960000,"o":102995.2,"h":102995.1,"l":102972.1,"c":102972.1,"v":34700,"usd":0.33695192}
{"ts":1747477020000,"o":102972.1,"h":103005.8,"l":102972.1,"c":103005.8,"v":16200,"usd":0.1573017}
{"ts":1747477080000,"o":103005.8,"h":103009.7,"l":102946,"c":102946,"v":334600,"usd":3.24929535}
{"ts":1747477140000,"o":102946,"h":102973.8,"l":102951.2,"c":102955.2,"v":110400,"usd":1.0721252}
{"ts":1747477200000,"o":102955.2,"h":102940,"l":102930,"c":102930,"v":4700,"usd":0.04565976}
{"ts":1747477260000,"o":102930,"h":102934.4,"l":102920.1,"c":102928.9,"v":29900,"usd":0.29051144}
{"ts":1747477320000,"o":102928.9,"h":102970,"l":102920.1,"c":102970,"v":10200,"usd":0.09909447}
{"ts":1747477380000,"o":102970,"h":102979.9,"l":102960,"c":102960,"v":7900,"usd":0.07672438}
{"ts":1747477440000,"o":102960,"h":102990.1,"l":102980,"c":102990.1,"v":19400,"usd":0.18836854}
{"ts":1747477500000,"o":102990.1,"h":103010,"l":103000,"c":103010,"v":9700,"usd":0.09417214}
{"ts":1747477560000,"o":103010,"h":103010.1,"l":102987.8,"c":102987.8,"v":36900,"usd":0.35823539}
{"ts":1747477620000,"o":102987.8,"h":102994.8,"l":102977.5,"c":102994.8,"v":24100,"usd":0.23400699}
{"ts":1747477680000,"o":102994.8,"h":103000,"l":103000,"c":103000,"v":100,"usd":0.00097087}
{"ts":1747477740000,"o":103000,"h":103010.1,"l":103000,"c":103010.1,"v":2400,"usd":0.02329989}
{"ts":1747477800000,"o":103010.1,"h":103010.1,"l":102980,"c":102980,"v":6100,"usd":0.05921914}
{"ts":1747477860000,"o":102980,"h":102970,"l":102926.3,"c":102926.3,"v":128400,"usd":1.24714637}
{"ts":1747477920000,"o":102926.3,"h":102949.9,"l":102931.6,"c":102949.9,"v":7000,"usd":0.06799886}
{"ts":1747477980000,"o":102949.9,"h":102954.1,"l":102931.6,"c":102954.1,"v":40800,"usd":0.39631674}
{"ts":1747478040000,"o":102954.1,"h":102970.5,"l":102931.5,"c":102970.5,"v":272200,"usd":2.64371474}
{"ts":1747478100000,"o":102970.5,"h":103004.4,"l":102970.2,"c":102981.2,"v":129200,"usd":1.25454185}
{"ts":1747478160000,"o":102981.2,"h":102968.3,"l":102896.5,"c":102910.4,"v":2092700,"usd":20.33318887}
{"ts":1747478220000,"o":102910.4,"h":102903.7,"l":102870,"c":102884.8,"v":199600,"usd":1.93983568}
{"ts":1747478280000,"o":102884.8,"h":102890,"l":102879.5,"c":102879.5,"v":119500,"usd":1.16155175}
{"ts":1747478340000,"o":102879.5,"h":102896.4,"l":102871,"c":102879.4,"v":126100,"usd":1.22553688}
{"ts":1747478400000,"o":102879.4,"h":102870.1,"l":102813.9,"c":102830,"v":285200,"usd":2.77363194}
{"ts":1747478460000,"o":102830,"h":102830,"l":102815.5,"c":102830,"v":110500,"usd":1.07471939}
{"ts":1747478520000,"o":102830,"h":102842,"l":102830,"c":102842,"v":107900,"usd":1.04929822}
{"ts":1747478580000,"o":102842,"h":102850.7,"l":102813.9,"c":102813.9,"v":82300,"usd":0.80026165}
{"ts":1747478640000,"o":102813.9,"h":102813.9,"l":102797.6,"c":102797.6,"v":63400,"usd":0.61669995}
{"ts":1747478700000,"o":102797.6,"h":102819.9,"l":102796,"c":102819.9,"v":132300,"usd":1.28700543}
{"ts":1747478760000,"o":102819.9,"h":102844,"l":102800,"c":102844,"v":133200,"usd":1.29561193}
{"ts":1747478820000,"o":102844,"h":102866.8,"l":102807.4,"c":102807.4,"v":64800,"usd":0.63009624}
{"ts":1747478880000,"o":102807.4,"h":102866.9,"l":102812,"c":102866.9,"v":112100,"usd":1.0898123}
{"ts":1747478940000,"o":102866.9,"h":102866.8,"l":102866.8,"c":102866.8,"v":20000,"usd":0.194426}
{"ts":1747479000000,"o":102866.8,"h":102866.8,"l":102840.1,"c":102840.1,"v":70800,"usd":0.68835013}
{"ts":1747479060000,"o":102840.1,"h":102866.9,"l":102852.8,"c":102866.9,"v":51000,"usd":0.49578734}
{"ts":1747479120000,"o":102866.9,"h":102929.9,"l":102870.4,"c":102913.2,"v":364400,"usd":3.54173251}
{"ts":1747479180000,"o":102913.2,"h":102929.1,"l":102924.5,"c":102924.5,"v":51300,"usd":0.49840522}
{"ts":1747479240000,"o":102924.5,"h":102924.5,"l":102880,"c":102880,"v":475200,"usd":4.61808653}
{"ts":1747479300000,"o":102880,"h":102867.2,"l":102830.1,"c":102856.5,"v":238400,"usd":2.31809713}
{"ts":1747479360000,"o":102856.5,"h":102856.5,"l":102856.5,"c":102856.5,"v":0,"usd":0}
{"ts":1747479420000,"o":102856.5,"h":102832.6,"l":102832.5,"c":102832.5,"v":3600,"usd":0.03500838}
{"ts":1747479480000,"o":102832.5,"h":102832.5,"l":102830,"c":102830,"v":171400,"usd":1.66679648}
{"ts":1747479540000,"o":102830,"h":102832.6,"l":102820.1,"c":102832.6,"v":112400,"usd":1.09304895}
{"ts":1747479600000,"o":102832.6,"h":102840.4,"l":102832.5,"c":102840.4,"v":20900,"usd":0.20324186}
{"ts":1747479660000,"o":102840.4,"h":102873.1,"l":102843.6,"c":102849,"v":31400,"usd":0.30526967}
{"ts":1747479720000,"o":102849,"h":102852.2,"l":102852.2,"c":102852.2,"v":6000,"usd":0.0583362}
{"ts":1747479780000,"o":102852.2,"h":102900,"l":102874.2,"c":102900,"v":110200,"usd":1.07105726}
{"ts":1747479840000,"o":102900,"h":102919.7,"l":102842.8,"c":102860.1,"v":230800,"usd":2.24385347}
{"ts":1747479900000,"o":102860.1,"h":102860,"l":102800,"c":102800,"v":263600,"usd":2.56365159}
{"ts":1747479960000,"o":102800,"h":102800.1,"l":102755.6,"c":102755.9,"v":116900,"usd":1.13739288}
{"ts":1747480020000,"o":102755.9,"h":102784.8,"l":102756,"c":102771.9,"v":182400,"usd":1.77493554}
{"ts":1747480080000,"o":102771.9,"h":102771.9,"l":102741.5,"c":102741.5,"v":483600,"usd":4.70625622}
{"ts":1747480140000,"o":102741.5,"h":102744.5,"l":102741.5,"c":102744.5,"v":59500,"usd":0.57912489}
{"ts":1747480200000,"o":102744.5,"h":102744.5,"l":102734.1,"c":102734.2,"v":19000,"usd":0.18493313}
{"ts":1747480260000,"o":102734.2,"h":102740.1,"l":102734.2,"c":102735,"v":43200,"usd":0.42049157}
{"ts":1747480320000,"o":102735,"h":102735,"l":102735,"c":102735,"v":11400,"usd":0.11096532}
{"ts":1747480380000,"o":102735,"h":102735,"l":102734.9,"c":102735,"v":113200,"usd":1.10186616}
{"ts":1747480440000,"o":102735,"h":102735,"l":102732,"c":102732,"v":12700,"usd":0.12361952}
{"ts":1747480500000,"o":102732,"h":102732,"l":102732,"c":102732,"v":0,"usd":0}
{"ts":1747480560000,"o":102732,"h":102751.6,"l":102732,"c":102751.6,"v":235400,"usd":2.29127374}
{"ts":1747480620000,"o":102751.6,"h":102777.5,"l":102760.5,"c":102777.5,"v":22500,"usd":0.21894513}
{"ts":1747480680000,"o":102777.5,"h":102763.4,"l":102763.4,"c":102763.4,"v":106400,"usd":1.03538904}
{"ts":1747480740000,"o":102763.4,"h":102779.9,"l":102750.1,"c":102750.1,"v":4600,"usd":0.04476759}
{"ts":1747480800000,"o":102750.1,"h":102750,"l":102715.7,"c":102724.2,"v":147000,"usd":1.43094539}
{"ts":1747480860000,"o":102724.2,"h":102744.4,"l":102724.2,"c":102744.4,"v":107500,"usd":1.04633047}
{"ts":1747480920000,"o":102744.4,"h":102790,"l":102739.1,"c":102790,"v":131400,"usd":1.27843249}
{"ts":1747480980000,"o":102790,"h":102784.3,"l":102781.1,"c":102781.1,"v":104700,"usd":1.01863722}
{"ts":1747481040000,"o":102781.1,"h":102770,"l":102733.6,"c":102733.6,"v":6100,"usd":0.05937268}
{"ts":1747481100000,"o":102733.6,"h":102745.4,"l":102732.5,"c":102736.8,"v":42500,"usd":0.41366892}
{"ts":1747481160000,"o":102736.8,"h":102829.9,"l":102745.6,"c":102829.1,"v":220000,"usd":2.14076717}
{"ts":1747481220000,"o":102829.1,"h":102795.3,"l":102784.3,"c":102790,"v":190800,"usd":1.85624562}
{"ts":1747481280000,"o":102790,"h":102780,"l":102740,"c":102740,"v":111300,"usd":1.08324897}
{"ts":1747481340000,"o":102740,"h":102759.1,"l":102730.1,"c":102759.1,"v":29100,"usd":0.28321709}
{"ts":1747481400000,"o":102759.1,"h":102775.7,"l":102760,"c":102769.1,"v":108200,"usd":1.05282703}
{"ts":1747481460000,"o":102769.1,"h":102771.4,"l":102769,"c":102771.4,"v":162700,"usd":1.58316836}
{"ts":1747481520000,"o":102771.4,"h":102829.8,"l":102779.6,"c":102829.8,"v":12100,"usd":0.11771069}
{"ts":1747481580000,"o":102829.8,"h":102850.4,"l":102809.7,"c":102850.4,"v":255600,"usd":2.48566303}
{"ts":1747481640000,"o":102850.4,"h":102860,"l":102858.4,"c":102860,"v":5000,"usd":0.04861046}
{"ts":1747481700000,"o":102860,"h":102870.4,"l":102864.1,"c":102870.4,"v":220900,"usd":2.14745614}
{"ts":1747481760000,"o":102870.4,"h":102889.4,"l":102864.9,"c":102889.4,"v":32700,"usd":0.31783262}
{"ts":1747481820000,"o":102889.4,"h":102888,"l":102864.1,"c":102888,"v":139200,"usd":1.35322658}
{"ts":1747481880000,"o":102888,"h":102959.3,"l":102887.5,"c":102922.9,"v":91800,"usd":0.89178589}
{"ts":1747481940000,"o":102922.9,"h":102940,"l":102936.7,"c":102936.7,"v":227700,"usd":2.21203713}
{"ts":1747482000000,"o":102936.7,"h":102951.7,"l":102938.9,"c":102951.7,"v":7900,"usd":0.07674093}
{"ts":1747482060000,"o":102951.7,"h":102961.2,"l":102959.3,"c":102960.7,"v":800,"usd":0.00777004}
{"ts":1747482120000,"o":102960.7,"h":102966.8,"l":102946,"c":102966.8,"v":109300,"usd":1.06171701}
{"ts":1747482180000,"o":102966.8,"h":102966.8,"l":102966.7,"c":102966.8,"v":44400,"usd":0.43120836}
{"ts":1747482240000,"o":102966.8,"h":102966.7,"l":102966.7,"c":102966.7,"v":17500,"usd":0.16995825}
{"ts":1747482300000,"o":102966.7,"h":102966.7,"l":102966.7,"c":102966.7,"v":0,"usd":0}
{"ts":1747482360000,"o":102966.7,"h":102966.8,"l":102966.8,"c":102966.8,"v":2000,"usd":0.0194238}
{"ts":1747482420000,"o":102966.8,"h":102989.6,"l":102966.8,"c":102984.8,"v":227400,"usd":2.2082963}
{"ts":1747482480000,"o":102984.8,"h":103037.8,"l":102980.3,"c":103037.7,"v":420300,"usd":4.08001365}
{"ts":1747482540000,"o":103037.7,"h":103020,"l":103016.6,"c":103018.2,"v":34100,"usd":0.33101075}
{"ts":1747482600000,"o":103018.2,"h":103018.1,"l":103011.9,"c":103011.9,"v":32300,"usd":0.31354}
{"ts":1747482660000,"o":103011.9,"h":103020,"l":103011.9,"c":103020,"v":149200,"usd":1.44829029}
{"ts":1747482720000,"o":103020,"h":103039.9,"l":103029.9,"c":103039.9,"v":144400,"usd":1.4015252}
{"ts":1747482780000,"o":103039.9,"h":103048.4,"l":103048.3,"c":103048.4,"v":24500,"usd":0.2377529}
{"ts":1747482840000,"o":103048.4,"h":103048.3,"l":103030,"c":103030,"v":249400,"usd":2.42029744}
{"ts":1747482900000,"o":103030,"h":103030,"l":103020,"c":103020,"v":170700,"usd":1.65693683}
{"ts":1747482960000,"o":103020,"h":103012.1,"l":102953.6,"c":102953.6,"v":308200,"usd":2.99201385}
{"ts":1747483020000,"o":102953.6,"h":102960.1,"l":102960.1,"c":102960.1,"v":23700,"usd":0.23018625}
{"ts":1747483080000,"o":102960.1,"h":102960.1,"l":102960.1,"c":102960.1,"v":1000,"usd":0.0097125}
{"ts":1747483140000,"o":102960.1,"h":102960.1,"l":102960.1,"c":102960.1,"v":0,"usd":0}
{"ts":1747483200000,"o":102960.1,"h":102960,"l":102940.1,"c":102942.1,"v":131200,"usd":1.27431354}
{"ts":1747483260000,"o":102942.1,"h":102976.4,"l":102950.1,"c":102976.4,"v":121200,"usd":1.1771665}
{"ts":1747483320000,"o":102976.4,"h":103010.2,"l":102971.7,"c":103010.2,"v":20000,"usd":0.19420086}
{"ts":1747483380000,"o":103010.2,"h":103030.3,"l":102990,"c":102990,"v":10500,"usd":0.10193719}
{"ts":1747483440000,"o":102990,"h":102980,"l":102921.3,"c":102924.2,"v":126100,"usd":1.22492689}
{"ts":1747483500000,"o":102924.2,"h":102959.9,"l":102922.1,"c":102959.9,"v":16700,"usd":0.16225678}
{"ts":1747483560000,"o":102959.9,"h":102920.1,"l":102920.1,"c":102920.1,"v":200,"usd":0.00194326}
{"ts":1747483620000,"o":102920.1,"h":102933.6,"l":102918.4,"c":102918.4,"v":119400,"usd":1.15998414}
{"ts":1747483680000,"o":102918.4,"h":102935.7,"l":102918.5,"c":102922,"v":123900,"usd":1.20371119}
{"ts":1747483740000,"o":102922,"h":102918.4,"l":102909.9,"c":102909.9,"v":2300,"usd":0.02234886}
{"ts":1747483800000,"o":102909.9,"h":102953.4,"l":102900.1,"c":102938.9,"v":116800,"usd":1.13469516}
{"ts":1747483860000,"o":102938.9,"h":102914.7,"l":102880.8,"c":102905,"v":30300,"usd":0.29446258}
{"ts":1747483920000,"o":102905,"h":102968.8,"l":102922.1,"c":102968.8,"v":139300,"usd":1.35321403}
{"ts":1747483980000,"o":102968.8,"h":103009.1,"l":102951.6,"c":103009.1,"v":26600,"usd":0.25828718}
{"ts":1747484040000,"o":103009.1,"h":103030.3,"l":102940,"c":102940,"v":129300,"usd":1.25528178}
{"ts":1747484100000,"o":102940,"h":102921.1,"l":102890.1,"c":102890.1,"v":20100,"usd":0.19533763}
{"ts":1747484160000,"o":102890.1,"h":102939.9,"l":102890.1,"c":102939.9,"v":32700,"usd":0.31772806}
{"ts":1747484220000,"o":102939.9,"h":102965.5,"l":102866.6,"c":102951.7,"v":272700,"usd":2.64974988}
{"ts":1747484280000,"o":102951.7,"h":102955.8,"l":102937.8,"c":102948.6,"v":60800,"usd":0.59061697}
{"ts":1747484340000,"o":102948.6,"h":103004.5,"l":102955,"c":102979.1,"v":313300,"usd":3.0422014}
{"ts":1747484400000,"o":102979.1,"h":103005,"l":102990,"c":102990,"v":213300,"usd":2.07102845}
{"ts":1747484460000,"o":102990,"h":103004.2,"l":102968.2,"c":102981.2,"v":18300,"usd":0.17770365}
{"ts":1747484520000,"o":102981.2,"h":102978.9,"l":102939.9,"c":102940,"v":329300,"usd":3.1985929}
{"ts":1747484580000,"o":102940,"h":102950.5,"l":102900,"c":102900,"v":125400,"usd":1.2181427}
{"ts":1747484640000,"o":102900,"h":103016.3,"l":102900.1,"c":103016.3,"v":134600,"usd":1.30684707}
{"ts":1747484700000,"o":103016.3,"h":103012.2,"l":102955.9,"c":102994.7,"v":424100,"usd":4.11832961}
{"ts":1747484760000,"o":102994.7,"h":102994.6,"l":102904.7,"c":102924.2,"v":17400,"usd":0.16895949}
{"ts":1747484820000,"o":102924.2,"h":102959.9,"l":102928.1,"c":102959.9,"v":30700,"usd":0.29820797}
{"ts":1747484880000,"o":102959.9,"h":102946.1,"l":102927.3,"c":102934.2,"v":218000,"usd":2.11799656}
{"ts":1747484940000,"o":102934.2,"h":102969.5,"l":102948.5,"c":102948.5,"v":26200,"usd":0.25446207}
{"ts":1747485000000,"o":102948.5,"h":102979.4,"l":102945.4,"c":102979.4,"v":21600,"usd":0.20978076}
{"ts":1747485060000,"o":102979.4,"h":102979.1,"l":102940.1,"c":102976.1,"v":210000,"usd":2.03978277}
{"ts":1747485120000,"o":102976.1,"h":103006.6,"l":102910.1,"c":102940,"v":26900,"usd":0.26123588}
{"ts":1747485180000,"o":102940,"h":102974.1,"l":102916.7,"c":102974.1,"v":11900,"usd":0.11559745}
{"ts":1747485240000,"o":102974.1,"h":102987,"l":102940.1,"c":102987,"v":15000,"usd":0.14568432}
{"ts":1747485300000,"o":102987,"h":102999.9,"l":102985.6,"c":102993,"v":129600,"usd":1.25838594}
{"ts":1747485360000,"o":102993,"h":102987.7,"l":102950.1,"c":102960,"v":152000,"usd":1.4759451}
{"ts":1747485420000,"o":102960,"h":102970,"l":102940.1,"c":102952.8,"v":13900,"usd":0.13502228}
{"ts":1747485480000,"o":102952.8,"h":102995.4,"l":102979.5,"c":102986.6,"v":33800,"usd":0.32820187}
{"ts":1747485540000,"o":102986.6,"h":102986.6,"l":102960,"c":102977.1,"v":97900,"usd":0.95063719}
{"ts":1747485600000,"o":102977.1,"h":102968.3,"l":102950.1,"c":102968.3,"v":100900,"usd":0.98001899}
{"ts":1747485660000,"o":102968.3,"h":102958.4,"l":102910,"c":102910,"v":113500,"usd":1.10240909}
{"ts":1747485720000,"o":102910,"h":102938.9,"l":102900.1,"c":102933.5,"v":40000,"usd":0.38863625}
{"ts":1747485780000,"o":102933.5,"h":102943.2,"l":102938.9,"c":102942.5,"v":26400,"usd":0.25645567}
{"ts":1747485840000,"o":102942.5,"h":102942.3,"l":102933.6,"c":102933.6,"v":6200,"usd":0.0602322}
{"ts":1747485900000,"o":102933.6,"h":102950,"l":102933.7,"c":102950,"v":27900,"usd":0.27101899}
{"ts":1747485960000,"o":102950,"h":102951.5,"l":102933.6,"c":102933.6,"v":109600,"usd":1.06476256}
{"ts":1747486020000,"o":102933.6,"h":102933.7,"l":102920,"c":102920,"v":111600,"usd":1.08430625}
{"ts":1747486080000,"o":102920,"h":102930,"l":102910.1,"c":102930,"v":14700,"usd":0.14282517}
{"ts":1747486140000,"o":102930,"h":102939.7,"l":102910,"c":102910,"v":12200,"usd":0.1185462}
{"ts":1747486200000,"o":102910,"h":102910.1,"l":102910,"c":102910.1,"v":134400,"usd":1.30599168}
{"ts":1747486260000,"o":102910.1,"h":102927.5,"l":102910,"c":102910,"v":476500,"usd":4.63001571}
{"ts":1747486320000,"o":102910,"h":102929.9,"l":102916.5,"c":102929.9,"v":42700,"usd":0.41487318}
{"ts":1747486380000,"o":102929.9,"h":102940.1,"l":102938.9,"c":102940.1,"v":34600,"usd":0.33611898}
{"ts":1747486440000,"o":102940.1,"h":102953,"l":102931.4,"c":102934.7,"v":362100,"usd":3.51770338}
{"ts":1747486500000,"o":102934.7,"h":102931.3,"l":102889.8,"c":102889.8,"v":653400,"usd":6.3494794}
{"ts":1747486560000,"o":102889.8,"h":102906.8,"l":102887.8,"c":102906.8,"v":37200,"usd":0.36155623}
{"ts":1747486620000,"o":102906.8,"h":102924.4,"l":102906.9,"c":102924.3,"v":41000,"usd":0.39836898}
{"ts":1747486680000,"o":102924.3,"h":102930.7,"l":102924.4,"c":102930.7,"v":2300,"usd":0.02234567}
{"ts":1747486740000,"o":102930.7,"h":102920,"l":102910,"c":102910,"v":7700,"usd":0.0748156}
{"ts":1747486800000,"o":102910,"h":102910,"l":102906.9,"c":102906.9,"v":20600,"usd":0.20017999}
{"ts":1747486860000,"o":102906.9,"h":102939.9,"l":102910.4,"c":102939.9,"v":21500,"usd":0.20888953}
{"ts":1747486920000,"o":102939.9,"h":102939.9,"l":102916.6,"c":102924.7,"v":14700,"usd":0.14282872}
{"ts":1747486980000,"o":102924.7,"h":102939.9,"l":102823,"c":102846.2,"v":207000,"usd":2.01177456}
{"ts":1747487040000,"o":102846.2,"h":102885.3,"l":102843.6,"c":102885.3,"v":29000,"usd":0.28195628}
{"ts":1747487100000,"o":102885.3,"h":102885.2,"l":102885.2,"c":102885.2,"v":6300,"usd":0.06123348}
{"ts":1747487160000,"o":102885.2,"h":102885.2,"l":102815,"c":102829.9,"v":142800,"usd":1.38825659}
{"ts":1747487220000,"o":102829.9,"h":102830,"l":102804,"c":102830,"v":214400,"usd":2.08506386}
{"ts":1747487280000,"o":102830,"h":102852,"l":102830,"c":102830,"v":119200,"usd":1.15916194}
{"ts":1747487340000,"o":102830,"h":102830,"l":102810.1,"c":102820.1,"v":10100,"usd":0.09823804}
{"ts":1747487400000,"o":102820.1,"h":102828,"l":102819.5,"c":102819.5,"v":122700,"usd":1.19333708}
{"ts":1747487460000,"o":102819.5,"h":102914.9,"l":102819.5,"c":102914.9,"v":46200,"usd":0.44922918}
{"ts":1747487520000,"o":102914.9,"h":103024.8,"l":102914.9,"c":103024.8,"v":279100,"usd":2.71041984}
{"ts":1747487580000,"o":103024.8,"h":103059.7,"l":103024.8,"c":103059.7,"v":145900,"usd":1.41607887}
{"ts":1747487640000,"o":103059.7,"h":103059.6,"l":103038.1,"c":103038.8,"v":30400,"usd":0.29499936}
{"ts":1747487700000,"o":103038.8,"h":103054,"l":103054,"c":103054,"v":29200,"usd":0.28334804}
{"ts":1747487760000,"o":103054,"h":103060.1,"l":103054.1,"c":103060,"v":153100,"usd":1.48560916}
{"ts":1747487820000,"o":103060,"h":103062.8,"l":103062.8,"c":103062.8,"v":101300,"usd":0.98289364}
{"ts":1747487880000,"o":103062.8,"h":103083.5,"l":103062.7,"c":103083.5,"v":62900,"usd":0.61023297}
{"ts":1747487940000,"o":103083.5,"h":103083.4,"l":103010,"c":103016.3,"v":122400,"usd":1.1880178}
{"ts":1747488000000,"o":103016.3,"h":103035.4,"l":103017.7,"c":103017.7,"v":8700,"usd":0.08444752}
{"ts":1747488060000,"o":103017.7,"h":103008.9,"l":103000.1,"c":103008.9,"v":10500,"usd":0.10194111}
{"ts":1747488120000,"o":103008.9,"h":103008.8,"l":102987.5,"c":102987.5,"v":105500,"usd":1.02426775}
{"ts":1747488180000,"o":102987.5,"h":102983.4,"l":102954.5,"c":102954.5,"v":24800,"usd":0.24085048}
{"ts":1747488240000,"o":102954.5,"h":102950,"l":102900,"c":102900,"v":154100,"usd":1.49716069}
{"ts":1747488300000,"o":102900,"h":102879.2,"l":102859.3,"c":102862.1,"v":75300,"usd":0.73205039}
{"ts":1747488360000,"o":102862.1,"h":102871.4,"l":102871.4,"c":102871.4,"v":10500,"usd":0.10206945}
{"ts":1747488420000,"o":102871.4,"h":102871.3,"l":102871.3,"c":102871.3,"v":103300,"usd":1.00416897}
{"ts":1747488480000,"o":102871.3,"h":102871.4,"l":102860.1,"c":102871.4,"v":113600,"usd":1.10431469}
{"ts":1747488540000,"o":102871.4,"h":102871.4,"l":102871.4,"c":102871.4,"v":0,"usd":0}
{"ts":1747488600000,"o":102871.4,"h":102927.2,"l":102860.1,"c":102927.2,"v":262100,"usd":2.54763649}
{"ts":1747488660000,"o":102927.2,"h":102932.9,"l":102921.2,"c":102932.9,"v":8000,"usd":0.07772257}
{"ts":1747488720000,"o":102932.9,"h":102936.3,"l":102920,"c":102920,"v":26400,"usd":0.25650126}
{"ts":1747488780000,"o":102920,"h":102910,"l":102854.2,"c":102870,"v":169400,"usd":1.64684582}
{"ts":1747488840000,"o":102870,"h":102889.2,"l":102870,"c":102870,"v":23900,"usd":0.23229476}
{"ts":1747488900000,"o":102870,"h":102886.9,"l":102866.9,"c":102870.2,"v":30400,"usd":0.29548807}
{"ts":1747488960000,"o":102870.2,"h":102892.1,"l":102860.1,"c":102892.1,"v":15000,"usd":0.1457854}
{"ts":1747489020000,"o":102892.1,"h":102892.1,"l":102799.7,"c":102799.7,"v":297000,"usd":2.88769647}
{"ts":1747489080000,"o":102799.7,"h":102814.5,"l":102800.3,"c":102814.5,"v":14600,"usd":0.1420097}
{"ts":1747489140000,"o":102814.5,"h":102820.5,"l":102814.4,"c":102814.4,"v":46700,"usd":0.45419981}
{"ts":1747489200000,"o":102814.4,"h":102834.3,"l":102810,"c":102834.3,"v":116700,"usd":1.1350763}
{"ts":1747489260000,"o":102834.3,"h":102859.5,"l":102834.2,"c":102859.5,"v":13700,"usd":0.13321604}
{"ts":1747489320000,"o":102859.5,"h":102826.4,"l":102825.7,"c":102826.4,"v":200,"usd":0.00194503}
{"ts":1747489380000,"o":102826.4,"h":102820,"l":102800,"c":102800,"v":165900,"usd":1.61367064}
{"ts":1747489440000,"o":102800,"h":102799.6,"l":102783.9,"c":102795,"v":41700,"usd":0.40568227}
{"ts":1747489500000,"o":102795,"h":102819.2,"l":102800,"c":102819.2,"v":109500,"usd":1.06497652}
{"ts":1747489560000,"o":102819.2,"h":102803.4,"l":102784.1,"c":102784.1,"v":107500,"usd":1.04586746}
{"ts":1747489620000,"o":102784.1,"h":102784.1,"l":102701.5,"c":102712,"v":544300,"usd":5.29704297}
{"ts":1747489680000,"o":102712,"h":102726.7,"l":102690,"c":102724.2,"v":300000,"usd":2.92103177}
{"ts":1747489740000,"o":102724.2,"h":102741.5,"l":102711.9,"c":102711.9,"v":11700,"usd":0.1138872}
{"ts":1747489800000,"o":102711.9,"h":102716.1,"l":102679.4,"c":102707.4,"v":298400,"usd":2.90568028}
{"ts":1747489860000,"o":102707.4,"h":102740.4,"l":102695.5,"c":102721.9,"v":445900,"usd":4.34131805}
{"ts":1747489920000,"o":102721.9,"h":102709.5,"l":102681.1,"c":102681.1,"v":156700,"usd":1.52599127}
{"ts":1747489980000,"o":102681.1,"h":102681,"l":102679.4,"c":102679.5,"v":14000,"usd":0.136346}
{"ts":1747490040000,"o":102679.5,"h":102714.5,"l":102679.5,"c":102714.5,"v":81800,"usd":0.79652006}
{"ts":1747490100000,"o":102714.5,"h":102756.4,"l":102710.6,"c":102730.7,"v":317900,"usd":3.09408208}
{"ts":1747490160000,"o":102730.7,"h":102768.5,"l":102690.1,"c":102690.1,"v":157000,"usd":1.52781036}
{"ts":1747490220000,"o":102690.1,"h":102690,"l":102633.7,"c":102633.8,"v":251900,"usd":2.45366852}
{"ts":1747490280000,"o":102633.8,"h":102644.2,"l":102633.8,"c":102644.1,"v":189400,"usd":1.84528946}
{"ts":1747490340000,"o":102644.1,"h":102672,"l":102628.7,"c":102672,"v":127000,"usd":1.2373615}
{"ts":1747490400000,"o":102672,"h":102706.2,"l":102660,"c":102706.2,"v":219600,"usd":2.13869509}
{"ts":1747490460000,"o":102706.2,"h":102714.8,"l":102693.1,"c":102714.7,"v":74300,"usd":0.72343691}
{"ts":1747490520000,"o":102714.7,"h":102795.2,"l":102710.9,"c":102768.6,"v":326400,"usd":3.17604078}
{"ts":1747490580000,"o":102768.6,"h":102812.8,"l":102760.1,"c":102812.8,"v":147700,"usd":1.4371413}
{"ts":1747490640000,"o":102812.8,"h":102817.1,"l":102794,"c":102794,"v":12200,"usd":0.11867241}
{"ts":1747490700000,"o":102794,"h":102813.5,"l":102791.4,"c":102791.4,"v":25400,"usd":0.24709355}
{"ts":1747490760000,"o":102791.4,"h":102835.6,"l":102791.5,"c":102835.6,"v":13000,"usd":0.12644185}
{"ts":1747490820000,"o":102835.6,"h":102839.7,"l":102800,"c":102800,"v":15300,"usd":0.14881314}
{"ts":1747490880000,"o":102800,"h":102799.9,"l":102769.8,"c":102799.9,"v":41900,"usd":0.40766095}
{"ts":1747490940000,"o":102799.9,"h":102830.3,"l":102800,"c":102830.3,"v":122300,"usd":1.18956799}
{"ts":1747491000000,"o":102830.3,"h":102859.4,"l":102839.7,"c":102859.4,"v":303200,"usd":2.94773227}
{"ts":1747491060000,"o":102859.4,"h":102859.3,"l":102805.3,"c":102805.3,"v":152800,"usd":1.48611444}
{"ts":1747491120000,"o":102805.3,"h":102818.9,"l":102793.9,"c":102818.9,"v":21400,"usd":0.20816734}
{"ts":1747491180000,"o":102818.9,"h":102873.6,"l":102815.1,"c":102861.5,"v":356900,"usd":3.46986848}
{"ts":1747491240000,"o":102861.5,"h":102872.2,"l":102854,"c":102854,"v":13000,"usd":0.12637487}
{"ts":1747491300000,"o":102854,"h":102900.1,"l":102867.8,"c":102900.1,"v":37000,"usd":0.35961249}
{"ts":1747491360000,"o":102900.1,"h":102910.4,"l":102887.5,"c":102910.4,"v":119800,"usd":1.16435567}
{"ts":1747491420000,"o":102910.4,"h":102917.5,"l":102887.4,"c":102887.4,"v":117100,"usd":1.13811675}
{"ts":1747491480000,"o":102887.4,"h":102927.5,"l":102894.4,"c":102927.2,"v":35100,"usd":0.34103856}
{"ts":1747491540000,"o":102927.2,"h":102915.5,"l":102901.7,"c":102915.5,"v":25900,"usd":0.25166645}
{"ts":1747491600000,"o":102915.5,"h":102944.5,"l":102926,"c":102944.5,"v":30500,"usd":0.2962983}
{"ts":1747491660000,"o":102944.5,"h":102944.4,"l":102926,"c":102926,"v":11900,"usd":0.11559762}
{"ts":1747491720000,"o":102926,"h":102920,"l":102900.1,"c":102900.1,"v":19200,"usd":0.18658672}
{"ts":1747491780000,"o":102900.1,"h":102930.4,"l":102910,"c":102922,"v":19700,"usd":0.19140842}
{"ts":1747491840000,"o":102922,"h":102944.5,"l":102940.2,"c":102944.5,"v":21400,"usd":0.20788412}
{"ts":1747491900000,"o":102944.5,"h":102952.8,"l":102945.8,"c":102952.8,"v":127100,"usd":1.23461755}
{"ts":1747491960000,"o":102952.8,"h":102956.2,"l":102936.7,"c":102956.2,"v":143200,"usd":1.39100363}
{"ts":1747492020000,"o":102956.2,"h":102979.9,"l":102949.4,"c":102949.4,"v":255700,"usd":2.48319205}
{"ts":1747492080000,"o":102949.4,"h":102999.9,"l":102957,"c":102993.1,"v":56600,"usd":0.54964974}
{"ts":1747492140000,"o":102993.1,"h":103022,"l":102991.4,"c":103017.5,"v":170500,"usd":1.65522903}
{"ts":1747492200000,"o":103017.5,"h":103022,"l":103005.3,"c":103016.9,"v":79500,"usd":0.77172477}
{"ts":1747492260000,"o":103016.9,"h":103011.1,"l":102980,"c":102999.4,"v":97200,"usd":0.94370882}
{"ts":1747492320000,"o":102999.4,"h":103020,"l":102983.6,"c":103009.6,"v":51800,"usd":0.50282874}
{"ts":1747492380000,"o":103009.6,"h":103059.8,"l":103022,"c":103059.8,"v":56200,"usd":0.54537068}
{"ts":1747492440000,"o":103059.8,"h":103045.4,"l":103045.4,"c":103045.4,"v":106700,"usd":1.03547015}
{"ts":1747492500000,"o":103045.4,"h":103059.9,"l":103045.3,"c":103059.9,"v":117400,"usd":1.13927763}
{"ts":1747492560000,"o":103059.9,"h":103059.8,"l":103045.3,"c":103045.3,"v":36400,"usd":0.35319998}
{"ts":1747492620000,"o":103045.3,"h":103045.3,"l":103005.1,"c":103005.1,"v":23400,"usd":0.22710897}
{"ts":1747492680000,"o":103005.1,"h":103005.6,"l":102980.1,"c":102980.2,"v":295000,"usd":2.86462431}
{"ts":1747492740000,"o":102980.2,"h":102999.9,"l":102970.1,"c":102972.7,"v":21100,"usd":0.20489363}
{"ts":1747492800000,"o":102972.7,"h":103036.4,"l":102995.5,"c":103016.4,"v":21500,"usd":0.20871375}
{"ts":1747492860000,"o":103016.4,"h":103032.2,"l":103032.1,"c":103032.2,"v":1500,"usd":0.01455855}
{"ts":1747492920000,"o":103032.2,"h":103040,"l":103040,"c":103040,"v":100,"usd":0.0009705}
{"ts":1747492980000,"o":103040,"h":103049.4,"l":103031.3,"c":103039.8,"v":108700,"usd":1.05491462}
{"ts":1747493040000,"o":103039.8,"h":103075,"l":103020.1,"c":103070.2,"v":163900,"usd":1.59040549}
{"ts":1747493100000,"o":103070.2,"h":103060.1,"l":103043.8,"c":103056.8,"v":131400,"usd":1.27511547}
{"ts":1747493160000,"o":103056.8,"h":103115.5,"l":103043.8,"c":103115.3,"v":243800,"usd":2.36525183}
{"ts":1747493220000,"o":103115.3,"h":103145,"l":103086,"c":103086,"v":125700,"usd":1.21886022}
{"ts":1747493280000,"o":103086,"h":103100.2,"l":103083.4,"c":103100.2,"v":94800,"usd":0.91949556}
{"ts":1747493340000,"o":103100.2,"h":103100.1,"l":103080,"c":103080,"v":38400,"usd":0.37245877}
{"ts":1747493400000,"o":103080,"h":103070,"l":103040,"c":103060,"v":192300,"usd":1.86595026}
{"ts":1747493460000,"o":103060,"h":103087.4,"l":103080,"c":103087.4,"v":17400,"usd":0.16879738}
{"ts":1747493520000,"o":103087.4,"h":103117.4,"l":103087.5,"c":103117.4,"v":75500,"usd":0.73223479}
{"ts":1747493580000,"o":103117.4,"h":103147.2,"l":103115.2,"c":103147.2,"v":131100,"usd":1.2711275}
{"ts":1747493640000,"o":103147.2,"h":103149.9,"l":103130.1,"c":103145,"v":119000,"usd":1.15372156}
{"ts":1747493700000,"o":103145,"h":103159.8,"l":103132.2,"c":103158.7,"v":128800,"usd":1.24871026}
{"ts":1747493760000,"o":103158.7,"h":103169.9,"l":103127.5,"c":103127.5,"v":29500,"usd":0.28597725}
{"ts":1747493820000,"o":103127.5,"h":103139.4,"l":103127.6,"c":103139.4,"v":500,"usd":0.0048482}
{"ts":1747493880000,"o":103139.4,"h":103139.4,"l":103139.4,"c":103139.4,"v":3800,"usd":0.03684328}
{"ts":1747493940000,"o":103139.4,"h":103130,"l":103120,"c":103120,"v":107600,"usd":1.04343712}
{"ts":1747494000000,"o":103120,"h":103120,"l":103120,"c":103120,"v":0,"usd":0}
{"ts":1747494060000,"o":103120,"h":103120.2,"l":103110.1,"c":103120.2,"v":108200,"usd":1.04926308}
{"ts":1747494120000,"o":103120.2,"h":103139.9,"l":103100,"c":103100,"v":4700,"usd":0.04557898}
{"ts":1747494180000,"o":103100,"h":103126.4,"l":103093.8,"c":103100.9,"v":14800,"usd":0.14352235}
{"ts":1747494240000,"o":103100.9,"h":103100.9,"l":103090,"c":103090,"v":900,"usd":0.0087295}
{"ts":1747494300000,"o":103090,"h":103080,"l":103022.9,"c":103040.4,"v":112700,"usd":1.09365081}
{"ts":1747494360000,"o":103040.4,"h":103067.7,"l":103053.5,"c":103064.1,"v":1600,"usd":0.01552513}
{"ts":1747494420000,"o":103064.1,"h":103050,"l":102997,"c":103011.1,"v":21200,"usd":0.205815}
{"ts":1747494480000,"o":103011.1,"h":103011.1,"l":103011,"c":103011.1,"v":1600,"usd":0.01553232}
{"ts":1747494540000,"o":103011.1,"h":103011.1,"l":103011.1,"c":103011.1,"v":0,"usd":0}
{"ts":1747494600000,"o":103011.1,"h":102994.6,"l":102987.6,"c":102987.8,"v":21100,"usd":0.20487732}
{"ts":1747494660000,"o":102987.8,"h":102994.6,"l":102994.5,"c":102994.5,"v":1900,"usd":0.01844762}
{"ts":1747494720000,"o":102994.5,"h":103020.9,"l":102994.6,"c":103020.9,"v":4100,"usd":0.0398024}
{"ts":1747494780000,"o":103020.9,"h":103025.1,"l":103020.8,"c":103025.1,"v":107500,"usd":1.04347976}
{"ts":1747494840000,"o":103025.1,"h":103050,"l":103030.4,"c":103050,"v":6000,"usd":0.05822834}
{"ts":1747494900000,"o":103050,"h":103061.6,"l":103050.1,"c":103050.1,"v":7500,"usd":0.07277219}
{"ts":1747494960000,"o":103050.1,"h":103083.6,"l":103030,"c":103030,"v":64000,"usd":0.62105451}
{"ts":1747495020000,"o":103030,"h":103020.7,"l":102980,"c":102980,"v":127000,"usd":1.23280228}
{"ts":1747495080000,"o":102980,"h":102976.2,"l":102959.4,"c":102959.4,"v":15700,"usd":0.1524697}
{"ts":1747495140000,"o":102959.4,"h":103029,"l":102956.9,"c":103028,"v":79500,"usd":0.77188086}
{"ts":1747495200000,"o":103028,"h":103157.9,"l":103020.8,"c":103157.9,"v":124000,"usd":1.20278504}
{"ts":1747495260000,"o":103157.9,"h":103159.9,"l":103116.3,"c":103116.3,"v":117000,"usd":1.13437327}
{"ts":1747495320000,"o":103116.3,"h":103126,"l":103110,"c":103110,"v":27400,"usd":0.26569536}
{"ts":1747495380000,"o":103110,"h":103117.1,"l":103100,"c":103100,"v":130300,"usd":1.2636781}
{"ts":1747495440000,"o":103100,"h":103096.1,"l":103080.1,"c":103080.1,"v":32900,"usd":0.31912974}
{"ts":1747495500000,"o":103080.1,"h":103096.1,"l":103087.6,"c":103096.1,"v":116400,"usd":1.12911498}
{"ts":1747495560000,"o":103096.1,"h":103107.7,"l":103107.7,"c":103107.7,"v":100,"usd":0.00096986}
{"ts":1747495620000,"o":103107.7,"h":103107.7,"l":103107.7,"c":103107.7,"v":0,"usd":0}
{"ts":1747495680000,"o":103107.7,"h":103119.2,"l":103095.2,"c":103095.2,"v":59400,"usd":0.57609927}
{"ts":1747495740000,"o":103095.2,"h":103097.7,"l":103039.6,"c":103053.5,"v":236400,"usd":2.29353865}
{"ts":1747495800000,"o":103053.5,"h":103077.1,"l":103053.5,"c":103077.1,"v":71000,"usd":0.68885618}
{"ts":1747495860000,"o":103077.1,"h":103092.7,"l":103081.3,"c":103092.7,"v":60200,"usd":0.58395043}
{"ts":1747495920000,"o":103092.7,"h":103100.1,"l":103080,"c":103081.2,"v":25100,"usd":0.24348204}
{"ts":1747495980000,"o":103081.2,"h":103087.8,"l":103060.1,"c":103079.8,"v":4600,"usd":0.04462782}
{"ts":1747496040000,"o":103079.8,"h":103079.9,"l":103054.1,"c":103054.1,"v":6100,"usd":0.05918867}
{"ts":1747496100000,"o":103054.1,"h":103073.5,"l":103050.2,"c":103050.2,"v":3600,"usd":0.03493396}
{"ts":1747496160000,"o":103050.2,"h":103070.2,"l":103052.4,"c":103052.4,"v":1000,"usd":0.00970227}
{"ts":1747496220000,"o":103052.4,"h":103066.1,"l":103050.1,"c":103050.1,"v":34800,"usd":0.33766095}
{"ts":1747496280000,"o":103050.1,"h":103089.8,"l":103073.6,"c":103089.8,"v":1500,"usd":0.01455096}
{"ts":1747496340000,"o":103089.8,"h":103089.9,"l":103073.4,"c":103089.9,"v":16900,"usd":0.16395223}
{"ts":1747496400000,"o":103089.9,"h":103089.9,"l":103089.9,"c":103089.9,"v":0,"usd":0}
{"ts":1747496460000,"o":103089.9,"h":103096.1,"l":103096.1,"c":103096.1,"v":2200,"usd":0.02133934}
{"ts":1747496520000,"o":103096.1,"h":103096.1,"l":103060.1,"c":103060.1,"v":7500,"usd":0.07275565}
{"ts":1747496580000,"o":103060.1,"h":103060.1,"l":103040.8,"c":103048.3,"v":48700,"usd":0.4726179}
{"ts":1747496640000,"o":103048.3,"h":103040,"l":103039.6,"c":103039.6,"v":54700,"usd":0.5308635}
{"ts":1747496700000,"o":103039.6,"h":103051.5,"l":103039.7,"c":103051.5,"v":83500,"usd":0.81032084}
{"ts":1747496760000,"o":103051.5,"h":103048.9,"l":103030,"c":103030,"v":76200,"usd":0.73954344}
{"ts":1747496820000,"o":103030,"h":103030,"l":103010,"c":103010,"v":183200,"usd":1.77822548}
{"ts":1747496880000,"o":103010,"h":103000.3,"l":103000.3,"c":103000.3,"v":12000,"usd":0.1165044}
{"ts":1747496940000,"o":103000.3,"h":103010,"l":102991.7,"c":102991.8,"v":214300,"usd":2.08065241}
{"ts":1747497000000,"o":102991.8,"h":102991.7,"l":102980,"c":102980,"v":119700,"usd":1.16225014}
{"ts":1747497060000,"o":102980,"h":102973.7,"l":102973.7,"c":102973.7,"v":200,"usd":0.00194224}
{"ts":1747497120000,"o":102973.7,"h":102973.7,"l":102930.1,"c":102960,"v":339900,"usd":3.30135371}
{"ts":1747497180000,"o":102960,"h":102969.9,"l":102947.1,"c":102947.1,"v":42400,"usd":0.41184574}
{"ts":1747497240000,"o":102947.1,"h":102947.1,"l":102947.1,"c":102947.1,"v":0,"usd":0}
{"ts":1747497300000,"o":102947.1,"h":102946,"l":102939.7,"c":102939.7,"v":33700,"usd":0.32736565}
{"ts":1747497360000,"o":102939.7,"h":102949.4,"l":102936.6,"c":102949.4,"v":20600,"usd":0.20010589}
{"ts":1747497420000,"o":102949.4,"h":102946,"l":102936.5,"c":102946,"v":21300,"usd":0.20692053}
{"ts":1747497480000,"o":102946,"h":102946,"l":102946,"c":102946,"v":0,"usd":0}
{"ts":1747497540000,"o":102946,"h":102946,"l":102946,"c":102946,"v":100,"usd":0.00097138}
{"ts":1747497600000,"o":102946,"h":102946,"l":102946,"c":102946,"v":14900,"usd":0.14473562}
{"ts":1747497660000,"o":102946,"h":102946,"l":102946,"c":102946,"v":0,"usd":0}
{"ts":1747497720000,"o":102946,"h":102936.5,"l":102921.7,"c":102921.7,"v":128800,"usd":1.25125605}
{"ts":1747497780000,"o":102921.7,"h":102921.6,"l":102902.5,"c":102907.8,"v":140100,"usd":1.36146098}
{"ts":1747497840000,"o":102907.8,"h":102960,"l":102906.1,"c":102960,"v":168300,"usd":1.6351165}
{"ts":1747497900000,"o":102960,"h":102980,"l":102959.9,"c":102980,"v":54100,"usd":0.52542214}
{"ts":1747497960000,"o":102980,"h":103015.4,"l":102983.7,"c":103008.9,"v":41100,"usd":0.39904424}
{"ts":1747498020000,"o":103008.9,"h":103019.1,"l":103019.1,"c":103019.1,"v":3100,"usd":0.03009139}
{"ts":1747498080000,"o":103019.1,"h":103019.1,"l":103019.1,"c":103019.1,"v":0,"usd":0}
{"ts":1747498140000,"o":103019.1,"h":103006.9,"l":102990.6,"c":103006.9,"v":25600,"usd":0.2485296}
{"ts":1747498200000,"o":103006.9,"h":103021.9,"l":103019.2,"c":103021.9,"v":4900,"usd":0.04756354}
{"ts":1747498260000,"o":103021.9,"h":103030.1,"l":103021,"c":103021,"v":24300,"usd":0.23585346}
{"ts":1747498320000,"o":103021,"h":103030,"l":103012.1,"c":103030,"v":8000,"usd":0.07765251}
{"ts":1747498380000,"o":103030,"h":103009.5,"l":102990,"c":102990,"v":116400,"usd":1.12999867}
{"ts":1747498440000,"o":102990,"h":102982.3,"l":102970,"c":102970,"v":2900,"usd":0.02816054}
{"ts":1747498500000,"o":102970,"h":102963.8,"l":102945.9,"c":102946.9,"v":36900,"usd":0.35843543}
{"ts":1747498560000,"o":102946.9,"h":102982.7,"l":102959.5,"c":102982.7,"v":117500,"usd":1.14115458}
{"ts":1747498620000,"o":102982.7,"h":102970,"l":102919.5,"c":102919.5,"v":6700,"usd":0.06507807}
{"ts":1747498680000,"o":102919.5,"h":102939.9,"l":102912.2,"c":102932,"v":117300,"usd":1.13979064}
{"ts":1747498740000,"o":102932,"h":102950,"l":102917.3,"c":102950,"v":64500,"usd":0.62665779}
{"ts":1747498800000,"o":102950,"h":102956.2,"l":102912.3,"c":102956.2,"v":72800,"usd":0.70722911}
{"ts":1747498860000,"o":102956.2,"h":102962,"l":102937.3,"c":102962,"v":29700,"usd":0.2884893}
{"ts":1747498920000,"o":102962,"h":102958.8,"l":102954.9,"c":102958.8,"v":124900,"usd":1.21310762}
{"ts":1747498980000,"o":102958.8,"h":103000,"l":102920.1,"c":102970.1,"v":166200,"usd":1.61418274}
{"ts":1747499040000,"o":102970.1,"h":103080,"l":102980,"c":103077.9,"v":282300,"usd":2.73958937}
{"ts":1747499100000,"o":103077.9,"h":103089.8,"l":103035.4,"c":103064.1,"v":123800,"usd":1.20094662}
{"ts":1747499160000,"o":103064.1,"h":103086.4,"l":103030.1,"c":103045.1,"v":20900,"usd":0.20280871}
{"ts":1747499220000,"o":103045.1,"h":103058.7,"l":103030,"c":103030,"v":19000,"usd":0.18438167}
{"ts":1747499280000,"o":103030,"h":103030,"l":102980.1,"c":102980.1,"v":60500,"usd":0.58732354}
{"ts":1747499340000,"o":102980.1,"h":103030.3,"l":102988.7,"c":103030.3,"v":39100,"usd":0.37964035}
{"ts":1747499400000,"o":103030.3,"h":103030.3,"l":102984.6,"c":102984.6,"v":144000,"usd":1.39811884}
{"ts":1747499460000,"o":102984.6,"h":102996.2,"l":102988.4,"c":102988.4,"v":21900,"usd":0.21262936}
{"ts":1747499520000,"o":102988.4,"h":102980,"l":102930.7,"c":102949.9,"v":33300,"usd":0.32349911}
{"ts":1747499580000,"o":102949.9,"h":102930,"l":102912.1,"c":102912.1,"v":100600,"usd":0.97752615}
{"ts":1747499640000,"o":102912.1,"h":102912.2,"l":102906.9,"c":102912.2,"v":157000,"usd":1.52558201}
{"ts":1747499700000,"o":102912.2,"h":102907,"l":102865,"c":102870.3,"v":267400,"usd":2.59895499}
{"ts":1747499760000,"o":102870.3,"h":102886.4,"l":102870.1,"c":102870.1,"v":27800,"usd":0.2702408}
{"ts":1747499820000,"o":102870.1,"h":102884.8,"l":102822,"c":102822,"v":471700,"usd":4.58660767}
{"ts":1747499880000,"o":102822,"h":102849,"l":102839.9,"c":102848.9,"v":120200,"usd":1.16871529}
{"ts":1747499940000,"o":102848.9,"h":102828.6,"l":102796,"c":102800.3,"v":126500,"usd":1.23047778}
{"ts":1747500000000,"o":102800.3,"h":102795.9,"l":102758.1,"c":102768.1,"v":210500,"usd":2.04832994}
{"ts":1747500060000,"o":102768.1,"h":102794.9,"l":102768.1,"c":102793.9,"v":25400,"usd":0.24713698}
{"ts":1747500120000,"o":102793.9,"h":102835.7,"l":102793.9,"c":102835.7,"v":35400,"usd":0.34432727}
{"ts":1747500180000,"o":102835.7,"h":102838.7,"l":102797.2,"c":102838.7,"v":112200,"usd":1.09124733}
{"ts":1747500240000,"o":102838.7,"h":102846.1,"l":102832.9,"c":102832.9,"v":42900,"usd":0.41716077}
{"ts":1747500300000,"o":102832.9,"h":102866.9,"l":102849,"c":102866.9,"v":112400,"usd":1.09285089}
{"ts":1747500360000,"o":102866.9,"h":102866.8,"l":102820,"c":102820,"v":17200,"usd":0.16722075}
{"ts":1747500420000,"o":102820,"h":102810,"l":102760.1,"c":102760.1,"v":325300,"usd":3.16551649}
{"ts":1747500480000,"o":102760.1,"h":102769.9,"l":102760,"c":102760.1,"v":102200,"usd":0.99454601}
{"ts":1747500540000,"o":102760.1,"h":102777,"l":102754.3,"c":102777,"v":117100,"usd":1.13956552}
{"ts":1747500600000,"o":102777,"h":102789.9,"l":102769,"c":102769,"v":5700,"usd":0.05545585}
{"ts":1747500660000,"o":102769,"h":102776,"l":102769,"c":102776,"v":38600,"usd":0.37558296}
{"ts":1747500720000,"o":102776,"h":102824.5,"l":102776,"c":102810,"v":136900,"usd":1.33172493}
{"ts":1747500780000,"o":102810,"h":102848.6,"l":102799.1,"c":102848.6,"v":54600,"usd":0.53108203}
{"ts":1747500840000,"o":102848.6,"h":102858.4,"l":102832.4,"c":102858.4,"v":112900,"usd":1.09772677}
{"ts":1747500900000,"o":102858.4,"h":102886.7,"l":102862.4,"c":102877.5,"v":39000,"usd":0.37910719}
{"ts":1747500960000,"o":102877.5,"h":102877.5,"l":102874.1,"c":102874.2,"v":33200,"usd":0.32272029}
{"ts":1747501020000,"o":102874.2,"h":102893.2,"l":102860,"c":102860,"v":171400,"usd":1.66605576}
{"ts":1747501080000,"o":102860,"h":102869.7,"l":102853.1,"c":102869.7,"v":17100,"usd":0.16625476}
{"ts":1747501140000,"o":102869.7,"h":102869.7,"l":102862,"c":102864.8,"v":236300,"usd":2.29721255}
{"ts":1747501200000,"o":102864.8,"h":102929.2,"l":102857.6,"c":102924.1,"v":57500,"usd":0.5588264}
{"ts":1747501260000,"o":102924.1,"h":102955.6,"l":102922.7,"c":102947.5,"v":54800,"usd":0.53237322}
{"ts":1747501320000,"o":102947.5,"h":103019.9,"l":102953.3,"c":103002.5,"v":122300,"usd":1.18761745}
{"ts":1747501380000,"o":103002.5,"h":103029,"l":103000.4,"c":103029,"v":42500,"usd":0.41257086}
{"ts":1747501440000,"o":103029,"h":103030.4,"l":103014.2,"c":103030.4,"v":11400,"usd":0.11065273}
{"ts":1747501500000,"o":103030.4,"h":103079.9,"l":103030,"c":103030,"v":151700,"usd":1.47205954}
{"ts":1747501560000,"o":103030,"h":103041.4,"l":103033.9,"c":103041,"v":23600,"usd":0.22903418}
{"ts":1747501620000,"o":103041,"h":103059.8,"l":103030.3,"c":103059.8,"v":6800,"usd":0.06598448}
{"ts":1747501680000,"o":103059.8,"h":103100,"l":103071.8,"c":103094,"v":535800,"usd":5.19721326}
{"ts":1747501740000,"o":103094,"h":103147.2,"l":103094,"c":103131,"v":177900,"usd":1.72506461}
{"ts":1747501800000,"o":103131,"h":103134.7,"l":103120,"c":103120,"v":17600,"usd":0.17065617}
{"ts":1747501860000,"o":103120,"h":103130.7,"l":103130.6,"c":103130.6,"v":112600,"usd":1.09181464}
{"ts":1747501920000,"o":103130.6,"h":103130.7,"l":103130.7,"c":103130.7,"v":500,"usd":0.0048482}
{"ts":1747501980000,"o":103130.7,"h":103162.1,"l":103130.6,"c":103147,"v":313900,"usd":3.04314941}
{"ts":1747502040000,"o":103147,"h":103175.7,"l":103146.9,"c":103146.9,"v":188200,"usd":1.82424395}
{"ts":1747502100000,"o":103146.9,"h":103146.9,"l":103130.1,"c":103130.1,"v":143400,"usd":1.39025263}
{"ts":1747502160000,"o":103130.1,"h":103131.1,"l":103130,"c":103130,"v":50900,"usd":0.4935468}
{"ts":1747502220000,"o":103130,"h":103120.5,"l":103100.9,"c":103100.9,"v":12800,"usd":0.12413722}
{"ts":1747502280000,"o":103100.9,"h":103100.9,"l":103071.9,"c":103071.9,"v":160200,"usd":1.55413497}
{"ts":1747502340000,"o":103071.9,"h":103071.9,"l":103041.1,"c":103054.8,"v":61200,"usd":0.5938128}
{"ts":1747502400000,"o":103054.8,"h":103101.5,"l":103054.8,"c":103101.5,"v":114000,"usd":1.10593397}
{"ts":1747502460000,"o":103101.5,"h":103110,"l":103090.3,"c":103110,"v":9400,"usd":0.09116617}
{"ts":1747502520000,"o":103110,"h":103195.9,"l":103116.9,"c":103195.8,"v":81900,"usd":0.79375546}
{"ts":1747502580000,"o":103195.8,"h":103195.8,"l":103123.6,"c":103160,"v":269900,"usd":2.61673303}
{"ts":1747502640000,"o":103160,"h":103167.3,"l":103140.1,"c":103140.1,"v":23900,"usd":0.23166858}
{"ts":1747502700000,"o":103140.1,"h":103155.3,"l":103140.1,"c":103140.1,"v":42700,"usd":0.41393942}
{"ts":1747502760000,"o":103140.1,"h":103166.3,"l":103155.2,"c":103166.3,"v":115700,"usd":1.12159707}
{"ts":1747502820000,"o":103166.3,"h":103167.4,"l":103167.4,"c":103167.4,"v":100,"usd":0.0009693}
{"ts":1747502880000,"o":103167.4,"h":103195.8,"l":103167.4,"c":103185.1,"v":150300,"usd":1.45677789}
{"ts":1747502940000,"o":103185.1,"h":103212,"l":103194.8,"c":103211.9,"v":169300,"usd":1.64053525}
{"ts":1747503000000,"o":103211.9,"h":103257.3,"l":103212,"c":103231.1,"v":393100,"usd":3.80743984}
{"ts":1747503060000,"o":103231.1,"h":103272.1,"l":103204.6,"c":103204.6,"v":351400,"usd":3.40335074}
{"ts":1747503120000,"o":103204.6,"h":103217.3,"l":103180,"c":103180,"v":84700,"usd":0.82068482}
{"ts":1747503180000,"o":103180,"h":103180.5,"l":103178,"c":103178,"v":100800,"usd":0.97693544}
{"ts":1747503240000,"o":103178,"h":103180,"l":103170.1,"c":103170.3,"v":364100,"usd":3.5290299}
{"ts":1747503300000,"o":103170.3,"h":103230.2,"l":103189.5,"c":103230.2,"v":171200,"usd":1.65873082}
{"ts":1747503360000,"o":103230.2,"h":103247.2,"l":103205.4,"c":103211.4,"v":59400,"usd":0.57544325}
{"ts":1747503420000,"o":103211.4,"h":103227.9,"l":103194.3,"c":103227.9,"v":374500,"usd":3.62859391}
{"ts":1747503480000,"o":103227.9,"h":103230,"l":103222.7,"c":103230,"v":39400,"usd":0.38168756}
{"ts":1747503540000,"o":103230,"h":103236.5,"l":103236.5,"c":103236.5,"v":53000,"usd":0.5133845}
{"ts":1747503600000,"o":103236.5,"h":103264.4,"l":103236.6,"c":103264.4,"v":230200,"usd":2.22958956}
{"ts":1747503660000,"o":103264.4,"h":103299.2,"l":103266.5,"c":103294,"v":255800,"usd":2.47680549}
{"ts":1747503720000,"o":103294,"h":103287.3,"l":103255.6,"c":103255.6,"v":110700,"usd":1.07184147}
{"ts":1747503780000,"o":103255.6,"h":103263.9,"l":103229.9,"c":103263.8,"v":704000,"usd":6.81911793}
{"ts":1747503840000,"o":103263.8,"h":103250,"l":103219.2,"c":103219.3,"v":121900,"usd":1.18093384}
{"ts":1747503900000,"o":103219.3,"h":103239.9,"l":103201.3,"c":103204.2,"v":338900,"usd":3.28346669}
{"ts":1747503960000,"o":103204.2,"h":103216.3,"l":103216.2,"c":103216.3,"v":21600,"usd":0.20926944}
{"ts":1747504020000,"o":103216.3,"h":103222.6,"l":103222.6,"c":103222.6,"v":5200,"usd":0.05037656}
{"ts":1747504080000,"o":103222.6,"h":103222.6,"l":103206.8,"c":103206.8,"v":129900,"usd":1.25844792}
{"ts":1747504140000,"o":103206.8,"h":103232,"l":103192.7,"c":103192.7,"v":161400,"usd":1.56382902}
{"ts":1747504200000,"o":103192.7,"h":103192.6,"l":103186.3,"c":103186.3,"v":110700,"usd":1.07275113}
{"ts":1747504260000,"o":103186.3,"h":103186.3,"l":103186.2,"c":103186.2,"v":31300,"usd":0.30333456}
{"ts":1747504320000,"o":103186.2,"h":103212,"l":103179.8,"c":103199,"v":347700,"usd":3.36934186}
{"ts":1747504380000,"o":103199,"h":103224.3,"l":103210.6,"c":103224.3,"v":381900,"usd":3.70009164}
{"ts":1747504440000,"o":103224.3,"h":103226.8,"l":103140,"c":103140.1,"v":381800,"usd":3.69955291}
{"ts":1747504500000,"o":103140.1,"h":103140.1,"l":103140.1,"c":103140.1,"v":0,"usd":0}
{"ts":1747504560000,"o":103140.1,"h":103159.4,"l":103130.1,"c":103130.1,"v":187700,"usd":1.81981643}
{"ts":1747504620000,"o":103130.1,"h":103163.1,"l":103140.5,"c":103163.1,"v":68500,"usd":0.66410567}
{"ts":1747504680000,"o":103163.1,"h":103163.1,"l":103163.1,"c":103163.1,"v":0,"usd":0}
{"ts":1747504740000,"o":103163.1,"h":103163,"l":103140.8,"c":103140.8,"v":144900,"usd":1.40457429}
{"ts":1747504800000,"o":103140.8,"h":103140.8,"l":103140.8,"c":103140.8,"v":0,"usd":0}
{"ts":1747504860000,"o":103140.8,"h":103131.6,"l":103078.3,"c":103122.1,"v":1314700,"usd":12.75165125}
{"ts":1747504920000,"o":103122.1,"h":103147.2,"l":103131.8,"c":103147.2,"v":1900,"usd":0.01842181}
{"ts":1747504980000,"o":103147.2,"h":103179.1,"l":103159.8,"c":103179.1,"v":112100,"usd":1.08655023}
{"ts":1747505040000,"o":103179.1,"h":103188.8,"l":103179.7,"c":103188.8,"v":24500,"usd":0.23744902}
{"ts":1747505100000,"o":103188.8,"h":103188.7,"l":103160.1,"c":103176.3,"v":73500,"usd":0.71235744}
{"ts":1747505160000,"o":103176.3,"h":103188.7,"l":103163.3,"c":103180.3,"v":162100,"usd":1.57103967}
{"ts":1747505220000,"o":103180.3,"h":103207.8,"l":103188.5,"c":103207.8,"v":43000,"usd":0.41664929}
{"ts":1747505280000,"o":103207.8,"h":103207.8,"l":103160.5,"c":103189.9,"v":148800,"usd":1.44208834}
{"ts":1747505340000,"o":103189.9,"h":103190,"l":103159.8,"c":103168.3,"v":29400,"usd":0.28493244}
{"ts":1747505400000,"o":103168.3,"h":103189.7,"l":103131.7,"c":103131.7,"v":120000,"usd":1.16314498}
{"ts":1747505460000,"o":103131.7,"h":103156.5,"l":103130.1,"c":103145,"v":2600,"usd":0.0252062}
{"ts":1747505520000,"o":103145,"h":103186.5,"l":103149.3,"c":103154.8,"v":176200,"usd":1.70780815}
{"ts":1747505580000,"o":103154.8,"h":103159.9,"l":103120.1,"c":103159.9,"v":10200,"usd":0.098891}
{"ts":1747505640000,"o":103159.9,"h":103299,"l":103096.1,"c":103230.5,"v":745900,"usd":7.22511657}
{"ts":1747505700000,"o":103230.5,"h":103383,"l":103043.1,"c":103226.6,"v":5426100,"usd":52.57422197}
{"ts":1747505760000,"o":103226.6,"h":103238,"l":103048.5,"c":103059.9,"v":1046600,"usd":10.14989012}
{"ts":1747505820000,"o":103059.9,"h":103090.9,"l":103014,"c":103040,"v":454900,"usd":4.41511757}
{"ts":1747505880000,"o":103040,"h":103085.6,"l":103030,"c":103085.6,"v":290500,"usd":2.81902984}
{"ts":1747505940000,"o":103085.6,"h":103267.6,"l":103076.9,"c":103226.6,"v":1058600,"usd":10.26007818}
{"ts":1747506000000,"o":103226.6,"h":103256.9,"l":103202.1,"c":103202.1,"v":190300,"usd":1.8434175}
{"ts":1747506060000,"o":103202.1,"h":103226.7,"l":103200,"c":103200,"v":229400,"usd":2.22279487}
{"ts":1747506120000,"o":103200,"h":103190,"l":103173.6,"c":103190,"v":11200,"usd":0.10855141}
{"ts":1747506180000,"o":103190,"h":103257.9,"l":103190.7,"c":103239.6,"v":28700,"usd":0.27804585}
{"ts":1747506240000,"o":103239.6,"h":103252.5,"l":103246.4,"c":103246.4,"v":126800,"usd":1.22805863}
{"ts":1747506300000,"o":103246.4,"h":103249.2,"l":103190,"c":103190,"v":135800,"usd":1.31530371}
{"ts":1747506360000,"o":103190,"h":103180,"l":103122.6,"c":103137.4,"v":175600,"usd":1.70262259}
{"ts":1747506420000,"o":103137.4,"h":103172.7,"l":103137.5,"c":103172.7,"v":72600,"usd":0.70380228}
{"ts":1747506480000,"o":103172.7,"h":103172.8,"l":103167.3,"c":103172.8,"v":103800,"usd":1.00608182}
{"ts":1747506540000,"o":103172.8,"h":103231.6,"l":103170.1,"c":103223.6,"v":174000,"usd":1.68607782}
{"ts":1747506600000,"o":103223.6,"h":103223.6,"l":103203.8,"c":103203.8,"v":8500,"usd":0.08234681}
{"ts":1747506660000,"o":103203.8,"h":103200,"l":103170.3,"c":103180,"v":49700,"usd":0.48161718}
{"ts":1747506720000,"o":103180,"h":103180,"l":103170,"c":103170,"v":52400,"usd":0.50786949}
{"ts":1747506780000,"o":103170,"h":103163.4,"l":103163.4,"c":103163.4,"v":500,"usd":0.0048467}
{"ts":1747506840000,"o":103163.4,"h":103160.1,"l":103123.6,"c":103134.1,"v":11200,"usd":0.10859318}
{"ts":1747506900000,"o":103134.1,"h":103146.8,"l":102989.8,"c":103036.8,"v":4773600,"usd":46.31301217}
{"ts":1747506960000,"o":103036.8,"h":103050,"l":103031,"c":103034.1,"v":71000,"usd":0.68905153}
{"ts":1747507020000,"o":103034.1,"h":103074.8,"l":103042.7,"c":103052.4,"v":280300,"usd":2.71995136}
{"ts":1747507080000,"o":103052.4,"h":103074.9,"l":103040.2,"c":103061.3,"v":141300,"usd":1.37097528}
{"ts":1747507140000,"o":103061.3,"h":103084.9,"l":103043.9,"c":103068.6,"v":173200,"usd":1.6804201}
{"ts":1747507200000,"o":103068.6,"h":103082.4,"l":103060,"c":103060,"v":50500,"usd":0.48999107}
{"ts":1747507260000,"o":103060,"h":103050,"l":103026.4,"c":103026.4,"v":13300,"usd":0.12908859}
{"ts":1747507320000,"o":103026.4,"h":103060,"l":103024.9,"c":103060,"v":140400,"usd":1.36262172}
{"ts":1747507380000,"o":103060,"h":103069.6,"l":103055.6,"c":103059.9,"v":43800,"usd":0.42500294}
{"ts":1747507440000,"o":103059.9,"h":103080.3,"l":103060.1,"c":103060.1,"v":83600,"usd":0.81110374}
{"ts":1747507500000,"o":103060.1,"h":103067.5,"l":103067.5,"c":103067.5,"v":10500,"usd":0.1018752}
{"ts":1747507560000,"o":103067.5,"h":103067.4,"l":103037.4,"c":103037.4,"v":116800,"usd":1.13346855}
{"ts":1747507620000,"o":103037.4,"h":103037.3,"l":103037.3,"c":103037.3,"v":500,"usd":0.0048526}
{"ts":1747507680000,"o":103037.3,"h":103036.9,"l":103034.5,"c":103036.9,"v":49900,"usd":0.48430443}
{"ts":1747507740000,"o":103036.9,"h":103034.5,"l":103034.1,"c":103034.1,"v":29500,"usd":0.28631225}
{"ts":1747507800000,"o":103034.1,"h":103030,"l":103006.9,"c":103022.5,"v":75100,"usd":0.72899192}
{"ts":1747507860000,"o":103022.5,"h":103026.9,"l":103019.4,"c":103026.9,"v":10400,"usd":0.10094876}
{"ts":1747507920000,"o":103026.9,"h":103043.3,"l":103016.4,"c":103016.4,"v":19800,"usd":0.1921802}
{"ts":1747507980000,"o":103016.4,"h":103016.3,"l":102990,"c":102990,"v":168900,"usd":1.63989232}
{"ts":1747508040000,"o":102990,"h":103005.5,"l":102990.1,"c":103005.5,"v":38600,"usd":0.37478638}
{"ts":1747508100000,"o":103005.5,"h":102990,"l":102990,"c":102990,"v":41100,"usd":0.39906867}
{"ts":1747508160000,"o":102990,"h":102990.4,"l":102990.1,"c":102990.4,"v":59200,"usd":0.57481398}
{"ts":1747508220000,"o":102990.4,"h":102990.4,"l":102966,"c":102966,"v":91200,"usd":0.88565017}
{"ts":1747508280000,"o":102966,"h":102961.3,"l":102961.1,"c":102961.1,"v":300,"usd":0.00291372}
{"ts":1747508340000,"o":102961.1,"h":102961.1,"l":102961.1,"c":102961.1,"v":119100,"usd":1.15674684}
{"ts":1747508400000,"o":102961.1,"h":102980.4,"l":102961.1,"c":102979.9,"v":60300,"usd":0.58564794}
{"ts":1747508460000,"o":102979.9,"h":102979.2,"l":102950.3,"c":102950.8,"v":25500,"usd":0.24768848}
{"ts":1747508520000,"o":102950.8,"h":102950.2,"l":102902.6,"c":102940.1,"v":23100,"usd":0.22445036}
{"ts":1747508580000,"o":102940.1,"h":102940,"l":102920,"c":102920,"v":26800,"usd":0.26039254}
{"ts":1747508640000,"o":102920,"h":102942.9,"l":102910.2,"c":102942.8,"v":227500,"usd":2.21035233}
{"ts":1747508700000,"o":102942.8,"h":102956,"l":102930.1,"c":102956,"v":82100,"usd":0.79752375}
{"ts":1747508760000,"o":102956,"h":102998.9,"l":102960.4,"c":102997.4,"v":8300,"usd":0.0805941}
{"ts":1747508820000,"o":102997.4,"h":103019.9,"l":102997.4,"c":103001.4,"v":60200,"usd":0.58443928}
{"ts":1747508880000,"o":103001.4,"h":103032,"l":102983,"c":103020,"v":9200,"usd":0.08931086}
{"ts":1747508940000,"o":103020,"h":103042.5,"l":103010.1,"c":103042.5,"v":22900,"usd":0.22225088}
{"ts":1747509000000,"o":103042.5,"h":103045.3,"l":103037.6,"c":103045.3,"v":37200,"usd":0.36103058}
{"ts":1747509060000,"o":103045.3,"h":103045.2,"l":103040.8,"c":103040.8,"v":141400,"usd":1.37222086}
{"ts":1747509120000,"o":103040.8,"h":103046.2,"l":103031.7,"c":103031.8,"v":182100,"usd":1.76740896}
{"ts":1747509180000,"o":103031.8,"h":103049.5,"l":103046.2,"c":103049.5,"v":6300,"usd":0.06113686}
{"ts":1747509240000,"o":103049.5,"h":103049.5,"l":103049.5,"c":103049.5,"v":0,"usd":0}
{"ts":1747509300000,"o":103049.5,"h":103069.4,"l":103042.1,"c":103069.4,"v":355400,"usd":3.44873461}
{"ts":1747509360000,"o":103069.4,"h":103069.6,"l":103069.6,"c":103069.6,"v":1000,"usd":0.0097022}
{"ts":1747509420000,"o":103069.6,"h":103069.7,"l":103058,"c":103063.1,"v":15700,"usd":0.15232618}
{"ts":1747509480000,"o":103063.1,"h":103063,"l":103058.5,"c":103058.5,"v":8000,"usd":0.0776236}
{"ts":1747509540000,"o":103058.5,"h":103064.6,"l":103058.6,"c":103064.6,"v":2400,"usd":0.02328738}
{"ts":1747509600000,"o":103064.6,"h":103064.9,"l":103058.6,"c":103058.6,"v":31900,"usd":0.30952407}
{"ts":1747509660000,"o":103058.6,"h":103090.3,"l":103056.6,"c":103056.7,"v":106000,"usd":1.02828242}
{"ts":1747509720000,"o":103056.7,"h":103091.5,"l":103056.7,"c":103091.5,"v":113000,"usd":1.09645988}
{"ts":1747509780000,"o":103091.5,"h":103091.5,"l":103091.5,"c":103091.5,"v":0,"usd":0}
{"ts":1747509840000,"o":103091.5,"h":103091.9,"l":103080,"c":103080,"v":25400,"usd":0.24640179}
{"ts":1747509900000,"o":103080,"h":103091.9,"l":103073.4,"c":103091.9,"v":15900,"usd":0.15423261}
{"ts":1747509960000,"o":103091.9,"h":103091.9,"l":103080,"c":103080,"v":13700,"usd":0.13289841}
{"ts":1747510020000,"o":103080,"h":103084.1,"l":103080,"c":103084.1,"v":3500,"usd":0.03395296}
{"ts":1747510080000,"o":103084.1,"h":103080.2,"l":103042.6,"c":103042.6,"v":17300,"usd":0.16787038}
{"ts":1747510140000,"o":103042.6,"h":103049.8,"l":103047.9,"c":103047.9,"v":600,"usd":0.00582242}
{"ts":1747510200000,"o":103047.9,"h":103050,"l":103050,"c":103050,"v":400,"usd":0.0038816}
{"ts":1747510260000,"o":103050,"h":103057.8,"l":103044.2,"c":103052.8,"v":9200,"usd":0.08927429}
{"ts":1747510320000,"o":103052.8,"h":103044,"l":103010,"c":103010,"v":303900,"usd":2.94979855}
{"ts":1747510380000,"o":103010,"h":103032.8,"l":103000.1,"c":103032.8,"v":5100,"usd":0.04951095}
{"ts":1747510440000,"o":103032.8,"h":103073.9,"l":103040,"c":103073.9,"v":21000,"usd":0.20375245}
{"ts":1747510500000,"o":103073.9,"h":103099.3,"l":103082.4,"c":103083.6,"v":111000,"usd":1.07671075}
{"ts":1747510560000,"o":103083.6,"h":103080,"l":103052.6,"c":103080,"v":10200,"usd":0.0989725}
{"ts":1747510620000,"o":103080,"h":103113.1,"l":103089.9,"c":103101.1,"v":127800,"usd":1.23955027}
{"ts":1747510680000,"o":103101.1,"h":103117.4,"l":103113.2,"c":103117.4,"v":3500,"usd":0.0339423}
{"ts":1747510740000,"o":103117.4,"h":103111.8,"l":103101.8,"c":103107.5,"v":4800,"usd":0.04655348}
{"ts":1747510800000,"o":103107.5,"h":103101.8,"l":103101,"c":103101,"v":105600,"usd":1.02423552}
{"ts":1747510860000,"o":103101,"h":103121.6,"l":103080,"c":103111.7,"v":182600,"usd":1.77094154}
{"ts":1747510920000,"o":103111.7,"h":103121.3,"l":103100.1,"c":103118.6,"v":3500,"usd":0.03394267}
{"ts":1747510980000,"o":103118.6,"h":103140,"l":103121.7,"c":103140,"v":129700,"usd":1.25768549}
{"ts":1747511040000,"o":103140,"h":103141.8,"l":103134.5,"c":103141.8,"v":5200,"usd":0.0504187}
{"ts":1747511100000,"o":103141.8,"h":103164.2,"l":103141.9,"c":103164.2,"v":13800,"usd":0.13377408}
{"ts":1747511160000,"o":103164.2,"h":103174.5,"l":103150,"c":103153.4,"v":269400,"usd":2.61142181}
{"ts":1747511220000,"o":103153.4,"h":103177.5,"l":103130,"c":103130,"v":109300,"usd":1.05970152}
{"ts":1747511280000,"o":103130,"h":103135.6,"l":103124.3,"c":103135.6,"v":17000,"usd":0.16483232}
{"ts":1747511340000,"o":103135.6,"h":103135.6,"l":103120.1,"c":103120.1,"v":36300,"usd":0.35201005}
{"ts":1747511400000,"o":103120.1,"h":103135.6,"l":103110,"c":103135.5,"v":12400,"usd":0.12024743}
{"ts":1747511460000,"o":103135.5,"h":103135.5,"l":103110.1,"c":103119.8,"v":7100,"usd":0.06885038}
{"ts":1747511520000,"o":103119.8,"h":103128.4,"l":103110,"c":103119.3,"v":10500,"usd":0.10182103}
{"ts":1747511580000,"o":103119.3,"h":103135.6,"l":103128.2,"c":103135.6,"v":9000,"usd":0.08726493}
{"ts":1747511640000,"o":103135.6,"h":103145.9,"l":103120.1,"c":103145.8,"v":187100,"usd":1.8141289}
{"ts":1747511700000,"o":103145.8,"h":103160.8,"l":103135.7,"c":103140.1,"v":266300,"usd":2.581817}
{"ts":1747511760000,"o":103140.1,"h":103140,"l":103128,"c":103140,"v":38500,"usd":0.37331109}
{"ts":1747511820000,"o":103140,"h":103169.2,"l":103153.9,"c":103169.2,"v":118500,"usd":1.14875244}
{"ts":1747511880000,"o":103169.2,"h":103179.9,"l":103170.4,"c":103179.9,"v":114300,"usd":1.10786643}
{"ts":1747511940000,"o":103179.9,"h":103170.4,"l":103170.4,"c":103170.4,"v":4500,"usd":0.04361715}
{"ts":1747512000000,"o":103170.4,"h":103164.6,"l":103140,"c":103140,"v":7800,"usd":0.07562018}
{"ts":1747512060000,"o":103140,"h":103148,"l":103120.1,"c":103123.4,"v":161900,"usd":1.56978489}
{"ts":1747512120000,"o":103123.4,"h":103164.1,"l":103123.5,"c":103149.5,"v":6600,"usd":0.06398213}
{"ts":1747512180000,"o":103149.5,"h":103179.7,"l":103164.1,"c":103179.7,"v":73200,"usd":0.70944356}
{"ts":1747512240000,"o":103179.7,"h":103187.5,"l":103179.6,"c":103187.5,"v":93800,"usd":0.90907182}
{"ts":1747512300000,"o":103187.5,"h":103187.6,"l":103145.4,"c":103152.8,"v":70100,"usd":0.67955698}
{"ts":1747512360000,"o":103152.8,"h":103152.8,"l":103089.7,"c":103108.7,"v":726500,"usd":7.04508225}
{"ts":1747512420000,"o":103108.7,"h":103171,"l":103106.6,"c":103150.1,"v":31200,"usd":0.30252346}
{"ts":1747512480000,"o":103150.1,"h":103160,"l":103113.9,"c":103113.9,"v":210600,"usd":2.04176491}
{"ts":1747512540000,"o":103113.9,"h":103110,"l":103064,"c":103085.4,"v":170600,"usd":1.65485592}
{"ts":1747512600000,"o":103085.4,"h":103149.2,"l":103096.5,"c":103132,"v":171500,"usd":1.66312394}
{"ts":1747512660000,"o":103132,"h":103120.2,"l":103083.7,"c":103085.4,"v":15200,"usd":0.14744448}
{"ts":1747512720000,"o":103085.4,"h":103111,"l":103070.1,"c":103098.5,"v":18800,"usd":0.18235806}
{"ts":1747512780000,"o":103098.5,"h":103095.9,"l":103070,"c":103070,"v":139600,"usd":1.35429361}
{"ts":1747512840000,"o":103070,"h":103070,"l":103064.3,"c":103064.4,"v":55300,"usd":0.53655769}
{"ts":1747512900000,"o":103064.4,"h":103097.3,"l":103080,"c":103089.8,"v":108000,"usd":1.0477252}
{"ts":1747512960000,"o":103089.8,"h":103125.2,"l":103064.7,"c":103100,"v":8200,"usd":0.0795247}
{"ts":1747513020000,"o":103100,"h":103098,"l":103064.5,"c":103064.5,"v":23000,"usd":0.22314688}
{"ts":1747513080000,"o":103064.5,"h":103161,"l":103072.9,"c":103161,"v":58500,"usd":0.56731525}
{"ts":1747513140000,"o":103161,"h":103165.2,"l":103152.2,"c":103165.2,"v":136400,"usd":1.32215365}
{"ts":1747513200000,"o":103165.2,"h":103147.1,"l":103130,"c":103131,"v":6300,"usd":0.06107975}
{"ts":1747513260000,"o":103131,"h":103139.5,"l":103102,"c":103137.7,"v":50700,"usd":0.49163122}
{"ts":1747513320000,"o":103137.7,"h":103148.1,"l":103110,"c":103120.5,"v":107000,"usd":1.03753582}
{"ts":1747513380000,"o":103120.5,"h":103150.4,"l":103129.8,"c":103139,"v":11500,"usd":0.11149443}
{"ts":1747513440000,"o":103139,"h":103156.4,"l":103149.1,"c":103149.1,"v":108200,"usd":1.04896052}
{"ts":1747513500000,"o":103149.1,"h":103157.8,"l":103110.3,"c":103110.3,"v":32000,"usd":0.31026519}
{"ts":1747513560000,"o":103110.3,"h":103118.2,"l":103091.9,"c":103110.5,"v":108400,"usd":1.05130405}
{"ts":1747513620000,"o":103110.5,"h":103137.8,"l":103110.6,"c":103123.6,"v":18700,"usd":0.18133359}
{"ts":1747513680000,"o":103123.6,"h":103140.7,"l":103088.8,"c":103088.8,"v":61000,"usd":0.59156048}
{"ts":1747513740000,"o":103088.8,"h":103096.2,"l":103084.3,"c":103096.2,"v":94000,"usd":0.91177191}
{"ts":1747513800000,"o":103096.2,"h":103148.3,"l":103100,"c":103148.3,"v":33100,"usd":0.3209772}
{"ts":1747513860000,"o":103148.3,"h":103174.8,"l":103148.4,"c":103174.8,"v":184000,"usd":1.78354537}
{"ts":1747513920000,"o":103174.8,"h":103174.8,"l":103174.8,"c":103174.8,"v":200,"usd":0.00193846}
{"ts":1747513980000,"o":103174.8,"h":103187.5,"l":103174.9,"c":103187.5,"v":21200,"usd":0.2054568}
{"ts":1747514040000,"o":103187.5,"h":103189.8,"l":103176.9,"c":103189.8,"v":128200,"usd":1.24240193}
{"ts":1747514100000,"o":103189.8,"h":103193,"l":103184.7,"c":103189.6,"v":35500,"usd":0.34402215}
{"ts":1747514160000,"o":103189.6,"h":103210,"l":103192.8,"c":103193.9,"v":161000,"usd":1.55997847}
{"ts":1747514220000,"o":103193.9,"h":103193.8,"l":103164.6,"c":103188.5,"v":20700,"usd":0.20062286}
{"ts":1747514280000,"o":103188.5,"h":103188.5,"l":103188.5,"c":103188.5,"v":0,"usd":0}
{"ts":1747514340000,"o":103188.5,"h":103180.1,"l":103161,"c":103163.2,"v":107500,"usd":1.04187156}
{"ts":1747514400000,"o":103163.2,"h":103178,"l":103178,"c":103178,"v":11200,"usd":0.1085504}
{"ts":1747514460000,"o":103178,"h":103198.4,"l":103197.3,"c":103198.4,"v":41200,"usd":0.39923474}
{"ts":1747514520000,"o":103198.4,"h":103199.9,"l":103199.9,"c":103199.9,"v":1000,"usd":0.0096899}
{"ts":1747514580000,"o":103199.9,"h":103206.6,"l":103200,"c":103206.6,"v":38000,"usd":0.36819722}
{"ts":1747514640000,"o":103206.6,"h":103210.3,"l":103194.6,"c":103210.3,"v":279800,"usd":2.71109856}
{"ts":1747514700000,"o":103210.3,"h":103217.5,"l":103202.4,"c":103203.5,"v":9600,"usd":0.09301076}
{"ts":1747514760000,"o":103203.5,"h":103203.5,"l":103203.5,"c":103203.5,"v":600,"usd":0.00581376}
{"ts":1747514820000,"o":103203.5,"h":103217.4,"l":103195.5,"c":103195.5,"v":19500,"usd":0.18894942}
{"ts":1747514880000,"o":103195.5,"h":103195.5,"l":103175.5,"c":103175.5,"v":207700,"usd":2.01277954}
{"ts":1747514940000,"o":103175.5,"h":103199.9,"l":103184.6,"c":103199.1,"v":24800,"usd":0.24032616}
{"ts":1747515000000,"o":103199.1,"h":103203.9,"l":103195,"c":103203.9,"v":37100,"usd":0.35950294}
{"ts":1747515060000,"o":103203.9,"h":103203.9,"l":103203.8,"c":103203.9,"v":2100,"usd":0.02034816}
{"ts":1747515120000,"o":103203.9,"h":103246.1,"l":103216.4,"c":103246.1,"v":314300,"usd":3.04478242}
{"ts":1747515180000,"o":103246.1,"h":103269.7,"l":103247.3,"c":103269.7,"v":10100,"usd":0.09780533}
{"ts":1747515240000,"o":103269.7,"h":103268.3,"l":103257,"c":103257,"v":18900,"usd":0.18302962}
{"ts":1747515300000,"o":103257,"h":103400,"l":103257.1,"c":103399.1,"v":2591800,"usd":25.08606781}
{"ts":1747515360000,"o":103399.1,"h":103400,"l":103380,"c":103400,"v":134600,"usd":1.30187433}
{"ts":1747515420000,"o":103400,"h":103414.3,"l":103384.2,"c":103393.5,"v":259200,"usd":2.50687754}
{"ts":1747515480000,"o":103393.5,"h":103387,"l":103370,"c":103370,"v":85400,"usd":0.82606274}
{"ts":1747515540000,"o":103370,"h":103394.2,"l":103360.1,"c":103388,"v":82800,"usd":0.80086016}
{"ts":1747515600000,"o":103388,"h":103427.2,"l":103352.5,"c":103352.5,"v":330800,"usd":3.19901924}
{"ts":1747515660000,"o":103352.5,"h":103399.9,"l":103374.5,"c":103399.9,"v":704300,"usd":6.81308307}
{"ts":1747515720000,"o":103399.9,"h":103379.3,"l":103335.9,"c":103335.9,"v":128700,"usd":1.24537017}
{"ts":1747515780000,"o":103335.9,"h":103316.5,"l":103310,"c":103310,"v":29400,"usd":0.28457046}
{"ts":1747515840000,"o":103310,"h":103320.7,"l":103288,"c":103288,"v":80000,"usd":0.77444477}
{"ts":1747515900000,"o":103288,"h":103330.3,"l":103273.8,"c":103330.3,"v":97700,"usd":0.94570332}
{"ts":1747515960000,"o":103330.3,"h":103379.5,"l":103330.4,"c":103379.5,"v":26400,"usd":0.25542431}
{"ts":1747516020000,"o":103379.5,"h":103455.5,"l":103375,"c":103394.7,"v":272900,"usd":2.638308}
{"ts":1747516080000,"o":103394.7,"h":103384.4,"l":103345.7,"c":103345.7,"v":143100,"usd":1.38426435}
{"ts":1747516140000,"o":103345.7,"h":103328.7,"l":103317,"c":103317,"v":3300,"usd":0.03193986}
{"ts":1747516200000,"o":103317,"h":103329.7,"l":103280.1,"c":103314.3,"v":147500,"usd":1.42773209}
{"ts":1747516260000,"o":103314.3,"h":103301.6,"l":103300,"c":103300,"v":1800,"usd":0.01742474}
{"ts":1747516320000,"o":103300,"h":103318.8,"l":103290.1,"c":103318.8,"v":5100,"usd":0.04936464}
{"ts":1747516380000,"o":103318.8,"h":103340.1,"l":103324.9,"c":103340.1,"v":21600,"usd":0.20904568}
{"ts":1747516440000,"o":103340.1,"h":103384.5,"l":103342,"c":103370.2,"v":224000,"usd":2.16679963}
{"ts":1747516500000,"o":103370.2,"h":103400,"l":103380.9,"c":103395,"v":637800,"usd":6.16905282}
{"ts":1747516560000,"o":103395,"h":103383.8,"l":103370.1,"c":103381.4,"v":251600,"usd":2.43374445}
{"ts":1747516620000,"o":103381.4,"h":103370.3,"l":103350,"c":103350,"v":125200,"usd":1.21120093}
{"ts":1747516680000,"o":103350,"h":103340,"l":103320,"c":103320,"v":53400,"usd":0.51682838}
{"ts":1747516740000,"o":103320,"h":103320,"l":103300,"c":103300,"v":91500,"usd":0.88563953}
{"ts":1747516800000,"o":103300,"h":103293.3,"l":103264.8,"c":103264.8,"v":187500,"usd":1.81562521}
{"ts":1747516860000,"o":103264.8,"h":103264.8,"l":103250,"c":103250,"v":20200,"usd":0.1956211}
{"ts":1747516920000,"o":103250,"h":103240.1,"l":103215.4,"c":103215.4,"v":152700,"usd":1.47925404}
{"ts":1747516980000,"o":103215.4,"h":103255,"l":103200.6,"c":103249.8,"v":55500,"usd":0.53764599}
{"ts":1747517040000,"o":103249.8,"h":103295.1,"l":103250.3,"c":103250.3,"v":134000,"usd":1.29758399}
{"ts":1747517100000,"o":103250.3,"h":103246.6,"l":103232.7,"c":103232.8,"v":50800,"usd":0.49206661}
{"ts":1747517160000,"o":103232.8,"h":103234.1,"l":103190,"c":103190,"v":190100,"usd":1.84196877}
{"ts":1747517220000,"o":103190,"h":103190,"l":103190,"c":103190,"v":0,"usd":0}
{"ts":1747517280000,"o":103190,"h":103182.2,"l":103182.2,"c":103182.2,"v":100,"usd":0.00096916}
{"ts":1747517340000,"o":103182.2,"h":103190.6,"l":103168,"c":103168,"v":186600,"usd":1.80847923}
{"ts":1747517400000,"o":103168,"h":103200.1,"l":103160,"c":103200.1,"v":146800,"usd":1.42261805}
{"ts":1747517460000,"o":103200.1,"h":103230.2,"l":103182.7,"c":103230.2,"v":215800,"usd":2.09119117}
{"ts":1747517520000,"o":103230.2,"h":103315.6,"l":103235.3,"c":103286.2,"v":1222900,"usd":11.84035694}
{"ts":1747517580000,"o":103286.2,"h":103298.3,"l":103220.5,"c":103220.5,"v":228200,"usd":2.21018487}
{"ts":1747517640000,"o":103220.5,"h":103242.9,"l":103212.1,"c":103227,"v":113000,"usd":1.09464376}
{"ts":1747517700000,"o":103227,"h":103235.4,"l":103233.6,"c":103235.4,"v":1700,"usd":0.0164675}
{"ts":1747517760000,"o":103235.4,"h":103272.7,"l":103240.8,"c":103265.4,"v":277200,"usd":2.68469707}
{"ts":1747517820000,"o":103265.4,"h":103283.1,"l":103261.5,"c":103283.1,"v":316500,"usd":3.06474701}
{"ts":1747517880000,"o":103283.1,"h":103293.9,"l":103187.6,"c":103187.6,"v":190300,"usd":1.84349873}
{"ts":1747517940000,"o":103187.6,"h":103180,"l":103130.1,"c":103142.5,"v":131400,"usd":1.27378108}
{"ts":1747518000000,"o":103142.5,"h":103240.7,"l":103141,"c":103213.1,"v":226200,"usd":2.19164976}
{"ts":1747518060000,"o":103213.1,"h":103218.1,"l":103186.4,"c":103218.1,"v":165800,"usd":1.60643416}
{"ts":1747518120000,"o":103218.1,"h":103278.1,"l":103239.7,"c":103278.1,"v":49600,"usd":0.48037817}
{"ts":1747518180000,"o":103278.1,"h":103283.1,"l":103240,"c":103240,"v":136500,"usd":1.32171804}
{"ts":1747518240000,"o":103240,"h":103252.2,"l":103171.2,"c":103201.2,"v":182600,"usd":1.76927897}
{"ts":1747518300000,"o":103201.2,"h":103218.5,"l":103140,"c":103218.5,"v":137800,"usd":1.3358326}
{"ts":1747518360000,"o":103218.5,"h":103283,"l":103169.2,"c":103171.9,"v":276500,"usd":2.67822716}
{"ts":1747518420000,"o":103171.9,"h":103241.2,"l":103107.2,"c":103214.1,"v":317200,"usd":3.07514935}
{"ts":1747518480000,"o":103214.1,"h":103287,"l":103168.7,"c":103225.2,"v":293500,"usd":2.84309672}
{"ts":1747518540000,"o":103225.2,"h":103291,"l":103205.2,"c":103220.5,"v":198300,"usd":1.920265}
{"ts":1747518600000,"o":103220.5,"h":103289.6,"l":103210.1,"c":103265.4,"v":334300,"usd":3.2370324}
{"ts":1747518660000,"o":103265.4,"h":103290.8,"l":103216.7,"c":103289.5,"v":432900,"usd":4.19269574}
{"ts":1747518720000,"o":103289.5,"h":103298.4,"l":103250.2,"c":103292.4,"v":210500,"usd":2.03780987}
{"ts":1747518780000,"o":103292.4,"h":103288.5,"l":103185.5,"c":103227.1,"v":389100,"usd":3.7693277}
{"ts":1747518840000,"o":103227.1,"h":103237.6,"l":103214.3,"c":103215.3,"v":3300,"usd":0.03196837}
{"ts":1747518900000,"o":103215.3,"h":103259.8,"l":103215.3,"c":103215.3,"v":116700,"usd":1.13039162}
{"ts":1747518960000,"o":103215.3,"h":103226.2,"l":103200,"c":103200,"v":131400,"usd":1.27310558}
{"ts":1747519020000,"o":103200,"h":103219.9,"l":103200.1,"c":103219.9,"v":17300,"usd":0.16760539}
{"ts":1747519080000,"o":103219.9,"h":103232.2,"l":103190.1,"c":103190.1,"v":189400,"usd":1.83537417}
{"ts":1747519140000,"o":103190.1,"h":103230.2,"l":103199.3,"c":103230.2,"v":209200,"usd":2.02683602}
{"ts":1747519200000,"o":103230.2,"h":103244.9,"l":103210.1,"c":103210.1,"v":2100,"usd":0.02034142}
{"ts":1747519260000,"o":103210.1,"h":103234.7,"l":103227.8,"c":103234.4,"v":2800,"usd":0.02712354}
{"ts":1747519320000,"o":103234.4,"h":103231,"l":103185.4,"c":103195,"v":174700,"usd":1.69302188}
{"ts":1747519380000,"o":103195,"h":103234.8,"l":103203.3,"c":103203.3,"v":108700,"usd":1.05295068}
{"ts":1747519440000,"o":103203.3,"h":103229.6,"l":103200.2,"c":103200.2,"v":150600,"usd":1.4589749}
{"ts":1747519500000,"o":103200.2,"h":103220.5,"l":103190.2,"c":103190.2,"v":10300,"usd":0.09981153}
{"ts":1747519560000,"o":103190.2,"h":103206.7,"l":103206.7,"c":103206.7,"v":11200,"usd":0.10852016}
{"ts":1747519620000,"o":103206.7,"h":103190.1,"l":103035.5,"c":103072.6,"v":5845800,"usd":56.69635362}
{"ts":1747519680000,"o":103072.6,"h":103072.5,"l":103018,"c":103049.9,"v":83500,"usd":0.81036624}
{"ts":1747519740000,"o":103049.9,"h":103049.9,"l":102998.2,"c":102998.2,"v":246600,"usd":2.39378199}
{"ts":1747519800000,"o":102998.2,"h":103015.3,"l":102995.9,"c":102995.9,"v":25400,"usd":0.24659704}
{"ts":1747519860000,"o":102995.9,"h":102990,"l":102933.4,"c":102968.8,"v":194400,"usd":1.88841299}
{"ts":1747519920000,"o":102968.8,"h":103006.7,"l":102902,"c":102932.5,"v":493100,"usd":4.78886854}
{"ts":1747519980000,"o":102932.5,"h":102970,"l":102913.1,"c":102970,"v":46000,"usd":0.44690809}
{"ts":1747520040000,"o":102970,"h":102989.5,"l":102963.7,"c":102964.5,"v":30200,"usd":0.29328959}
{"ts":1747520100000,"o":102964.5,"h":103033,"l":102964.5,"c":102992.2,"v":926800,"usd":8.99912493}
{"ts":1747520160000,"o":102992.2,"h":102989.9,"l":102972.4,"c":102972.4,"v":14300,"usd":0.13885494}
{"ts":1747520220000,"o":102972.4,"h":102979.2,"l":102938.7,"c":102950.5,"v":10600,"usd":0.10295346}
{"ts":1747520280000,"o":102950.5,"h":102979.5,"l":102940.2,"c":102979.5,"v":19000,"usd":0.18452504}
{"ts":1747520340000,"o":102979.5,"h":102961.1,"l":102930,"c":102940,"v":16400,"usd":0.1593173}
{"ts":1747520400000,"o":102940,"h":102976,"l":102950,"c":102975.9,"v":39700,"usd":0.38553059}
{"ts":1747520460000,"o":102975.9,"h":102966.5,"l":102951.3,"c":102951.3,"v":22100,"usd":0.21463369}
{"ts":1747520520000,"o":102951.3,"h":102967.5,"l":102930.1,"c":102967.5,"v":22300,"usd":0.21657904}
{"ts":1747520580000,"o":102967.5,"h":102967.5,"l":102963.4,"c":102967.5,"v":70300,"usd":0.68274471}
{"ts":1747520640000,"o":102967.5,"h":103015.2,"l":102967.5,"c":102990.6,"v":95300,"usd":0.9254729}
{"ts":1747520700000,"o":102990.6,"h":102996.2,"l":102979.7,"c":102979.7,"v":126700,"usd":1.23024925}
{"ts":1747520760000,"o":102979.7,"h":102992.9,"l":102940.1,"c":102940.1,"v":8200,"usd":0.07963058}
{"ts":1747520820000,"o":102940.1,"h":102984,"l":102951.5,"c":102960,"v":11200,"usd":0.10876033}
{"ts":1747520880000,"o":102960,"h":102952.7,"l":102912.8,"c":102913.4,"v":220000,"usd":2.13762691}
{"ts":1747520940000,"o":102913.4,"h":102944.1,"l":102927.5,"c":102932.9,"v":348600,"usd":3.386545}
{"ts":1747521000000,"o":102932.9,"h":102935.7,"l":102910,"c":102910,"v":12500,"usd":0.12144013}
{"ts":1747521060000,"o":102910,"h":102920,"l":102878,"c":102920,"v":188300,"usd":1.83000177}
{"ts":1747521120000,"o":102920,"h":102956.5,"l":102894.2,"c":102949.4,"v":98700,"usd":0.95902231}
{"ts":1747521180000,"o":102949.4,"h":102970.5,"l":102925.7,"c":102970.5,"v":9600,"usd":0.09324184}
{"ts":1747521240000,"o":102970.5,"h":102980.2,"l":102951.6,"c":102960,"v":33100,"usd":0.32143511}
{"ts":1747521300000,"o":102960,"h":102960,"l":102949.3,"c":102960,"v":1600,"usd":0.015541}
{"ts":1747521360000,"o":102960,"h":102977.8,"l":102960.1,"c":102960.1,"v":1100,"usd":0.01068341}
{"ts":1747521420000,"o":102960.1,"h":102965.4,"l":102960.2,"c":102961.1,"v":1600,"usd":0.01553949}
{"ts":1747521480000,"o":102961.1,"h":102997.6,"l":102961.1,"c":102997.6,"v":6500,"usd":0.06311799}
{"ts":1747521540000,"o":102997.6,"h":103029.3,"l":103000,"c":103029.3,"v":25400,"usd":0.24657413}
{"ts":1747521600000,"o":103029.3,"h":103029.3,"l":103018.5,"c":103025.1,"v":143000,"usd":1.38796288}
{"ts":1747521660000,"o":103025.1,"h":103035.6,"l":103019.5,"c":103035.6,"v":38200,"usd":0.37077887}
{"ts":1747521720000,"o":103035.6,"h":103024.6,"l":103008,"c":103008,"v":44800,"usd":0.43487015}
{"ts":1747521780000,"o":103008,"h":103030,"l":103019.7,"c":103030,"v":18300,"usd":0.17763497}
{"ts":1747521840000,"o":103030,"h":103009.6,"l":103000.1,"c":103000.1,"v":4000,"usd":0.03883403}
{"ts":1747521900000,"o":103000.1,"h":103000,"l":102996.2,"c":102996.2,"v":22600,"usd":0.21941718}
{"ts":1747521960000,"o":102996.2,"h":103016.2,"l":102980.1,"c":102980.1,"v":54700,"usd":0.53109456}
{"ts":1747522020000,"o":102980.1,"h":103013.1,"l":103004.4,"c":103013.1,"v":2900,"usd":0.02815223}
{"ts":1747522080000,"o":103013.1,"h":103019.8,"l":103019.8,"c":103019.8,"v":1900,"usd":0.01844311}
{"ts":1747522140000,"o":103019.8,"h":103020,"l":103000.1,"c":103004.8,"v":123000,"usd":1.19395151}
{"ts":1747522200000,"o":103004.8,"h":103001.6,"l":102986,"c":103001.6,"v":32600,"usd":0.31650984}
{"ts":1747522260000,"o":103001.6,"h":103019.9,"l":102990.8,"c":103019.9,"v":136100,"usd":1.32124658}
{"ts":1747522320000,"o":103019.9,"h":103030.4,"l":103003.4,"c":103030.4,"v":17500,"usd":0.1698917}
{"ts":1747522380000,"o":103030.4,"h":103031.4,"l":103000,"c":103000,"v":44000,"usd":0.42716178}
{"ts":1747522440000,"o":103000,"h":103025.6,"l":102990.1,"c":103025.6,"v":4500,"usd":0.04369112}
{"ts":1747522500000,"o":103025.6,"h":103025.5,"l":103025.5,"c":103025.5,"v":1700,"usd":0.01650071}
{"ts":1747522560000,"o":103025.5,"h":103025.5,"l":103000.1,"c":103019.3,"v":14000,"usd":0.13590017}
{"ts":1747522620000,"o":103019.3,"h":103019.3,"l":103019.3,"c":103019.3,"v":0,"usd":0}
{"ts":1747522680000,"o":103019.3,"h":103098.5,"l":103019.4,"c":103098.5,"v":57600,"usd":0.55893957}
{"ts":1747522740000,"o":103098.5,"h":103089.8,"l":103078.7,"c":103078.7,"v":10900,"usd":0.10573431}
{"ts":1747522800000,"o":103078.7,"h":103082,"l":103006.4,"c":103006.4,"v":131900,"usd":1.28005547}
{"ts":1747522860000,"o":103006.4,"h":103062,"l":103006.4,"c":103059.8,"v":37600,"usd":0.36494474}
{"ts":1747522920000,"o":103059.8,"h":103039.4,"l":103020.1,"c":103020.1,"v":6400,"usd":0.06211635}
{"ts":1747522980000,"o":103020.1,"h":103033.5,"l":103000.1,"c":103020,"v":4300,"usd":0.04174195}
{"ts":1747523040000,"o":103020,"h":103026.7,"l":102989.6,"c":102989.6,"v":2300,"usd":0.02232865}
{"ts":1747523100000,"o":102989.6,"h":103039.8,"l":102980.1,"c":103039.8,"v":33000,"usd":0.32038096}
{"ts":1747523160000,"o":103039.8,"h":103021.5,"l":103000,"c":103000,"v":30700,"usd":0.29799828}
{"ts":1747523220000,"o":103000,"h":102992.8,"l":102934.2,"c":102940.1,"v":43500,"usd":0.42256092}
{"ts":1747523280000,"o":102940.1,"h":102956.8,"l":102934.3,"c":102956.8,"v":21900,"usd":0.212721}
{"ts":1747523340000,"o":102956.8,"h":102986.5,"l":102951.6,"c":102965.9,"v":220000,"usd":2.13656533}
{"ts":1747523400000,"o":102965.9,"h":103094.8,"l":102990,"c":103094.8,"v":27700,"usd":0.26879752}
{"ts":1747523460000,"o":103094.8,"h":103136.9,"l":103098.5,"c":103132.5,"v":23300,"usd":0.2259773}
{"ts":1747523520000,"o":103132.5,"h":103132.1,"l":103095,"c":103100,"v":43800,"usd":0.42472481}
{"ts":1747523580000,"o":103100,"h":103114.7,"l":103100,"c":103100,"v":4700,"usd":0.04558147}
{"ts":1747523640000,"o":103100,"h":103090,"l":103053.4,"c":103074.7,"v":191200,"usd":1.85530017}
{"ts":1747523700000,"o":103074.7,"h":103155.4,"l":103072,"c":103136.5,"v":91400,"usd":0.8862601}
{"ts":1747523760000,"o":103136.5,"h":103136.4,"l":103088.2,"c":103088.3,"v":10500,"usd":0.1018414}
{"ts":1747523820000,"o":103088.3,"h":103095.4,"l":103078.8,"c":103078.9,"v":140000,"usd":1.35802751}
{"ts":1747523880000,"o":103078.9,"h":103078.9,"l":103078.9,"c":103078.9,"v":0,"usd":0}
{"ts":1747523940000,"o":103078.9,"h":103080.1,"l":103070.1,"c":103070.1,"v":20700,"usd":0.2008161}
{"ts":1747524000000,"o":103070.1,"h":103101.1,"l":103070.1,"c":103101.1,"v":36700,"usd":0.35599093}
{"ts":1747524060000,"o":103101.1,"h":103086.6,"l":103086.6,"c":103086.6,"v":800,"usd":0.00776048}
{"ts":1747524120000,"o":103086.6,"h":103149.9,"l":103080.1,"c":103148.6,"v":242200,"usd":2.34903765}
{"ts":1747524180000,"o":103148.6,"h":103130,"l":103112.2,"c":103112.2,"v":9100,"usd":0.08824485}
{"ts":1747524240000,"o":103112.2,"h":103100,"l":103080.2,"c":103080.2,"v":52100,"usd":0.50539028}
{"ts":1747524300000,"o":103080.2,"h":103106.1,"l":103098.2,"c":103106.1,"v":72600,"usd":0.70414774}
{"ts":1747524360000,"o":103106.1,"h":103092.7,"l":103090.4,"c":103090.4,"v":10400,"usd":0.10088002}
{"ts":1747524420000,"o":103090.4,"h":103090.3,"l":103080,"c":103085.4,"v":41600,"usd":0.40355391}
{"ts":1747524480000,"o":103085.4,"h":103153.6,"l":103097,"c":103153.6,"v":346900,"usd":3.3637158}
{"ts":1747524540000,"o":103153.6,"h":103189,"l":103162.1,"c":103162.7,"v":116900,"usd":1.13303378}
{"ts":1747524600000,"o":103162.7,"h":103160,"l":103129.7,"c":103129.7,"v":66700,"usd":0.64659297}
{"ts":1747524660000,"o":103129.7,"h":103143.7,"l":103127.6,"c":103140,"v":118900,"usd":1.15281422}
{"ts":1747524720000,"o":103140,"h":103134.6,"l":103120.1,"c":103134.1,"v":6000,"usd":0.05817818}
{"ts":1747524780000,"o":103134.1,"h":103146.8,"l":103121.8,"c":103146.8,"v":500,"usd":0.00484841}
{"ts":1747524840000,"o":103146.8,"h":103128.7,"l":103128.7,"c":103128.7,"v":1000,"usd":0.0096966}
{"ts":1747524900000,"o":103128.7,"h":103131.3,"l":103120.2,"c":103131.3,"v":700,"usd":0.00678778}
{"ts":1747524960000,"o":103131.3,"h":103144.9,"l":103127.6,"c":103127.6,"v":66500,"usd":0.64481935}
{"ts":1747525020000,"o":103127.6,"h":103120.1,"l":103110,"c":103110,"v":229500,"usd":2.22562756}
{"ts":1747525080000,"o":103110,"h":103124.8,"l":103100.1,"c":103124.8,"v":20700,"usd":0.20073323}
{"ts":1747525140000,"o":103124.8,"h":103141.9,"l":103140,"c":103141.9,"v":2100,"usd":0.02036062}
{"ts":1747525200000,"o":103141.9,"h":103159.9,"l":103149.9,"c":103153.3,"v":88200,"usd":0.85500975}
{"ts":1747525260000,"o":103153.3,"h":103161.3,"l":103155.5,"c":103160.9,"v":31500,"usd":0.30535014}
{"ts":1747525320000,"o":103160.9,"h":103181,"l":103160,"c":103160,"v":136200,"usd":1.32009809}
{"ts":1747525380000,"o":103160,"h":103166.2,"l":103154.9,"c":103157.2,"v":37300,"usd":0.36156673}
{"ts":1747525440000,"o":103157.2,"h":103155.4,"l":103131.5,"c":103131.6,"v":204900,"usd":1.98669224}
{"ts":1747525500000,"o":103131.6,"h":103131.6,"l":103131.6,"c":103131.6,"v":100,"usd":0.00096963}
{"ts":1747525560000,"o":103131.6,"h":103179.9,"l":103131.6,"c":103179.9,"v":36800,"usd":0.3567414}
{"ts":1747525620000,"o":103179.9,"h":103167.9,"l":103140.1,"c":103156,"v":4600,"usd":0.04459435}
{"ts":1747525680000,"o":103156,"h":103181,"l":103160,"c":103160,"v":11700,"usd":0.11340279}
{"ts":1747525740000,"o":103160,"h":103165.9,"l":103140.2,"c":103165.9,"v":10500,"usd":0.10177977}
{"ts":1747525800000,"o":103165.9,"h":103179.3,"l":103158.5,"c":103179.3,"v":3200,"usd":0.03101707}
{"ts":1747525860000,"o":103179.3,"h":103177.4,"l":103159.6,"c":103159.6,"v":600,"usd":0.00581537}
{"ts":1747525920000,"o":103159.6,"h":103159.6,"l":103159.6,"c":103159.6,"v":0,"usd":0}
{"ts":1747525980000,"o":103159.6,"h":103174.5,"l":103160,"c":103160,"v":300,"usd":0.00290783}
{"ts":1747526040000,"o":103160,"h":103173.2,"l":103160,"c":103167.6,"v":11400,"usd":0.11049511}
{"ts":1747526100000,"o":103167.6,"h":103159.9,"l":103159.9,"c":103159.9,"v":100,"usd":0.00096937}
{"ts":1747526160000,"o":103159.9,"h":103158.6,"l":103110,"c":103110,"v":208700,"usd":2.02396618}
{"ts":1747526220000,"o":103110,"h":103122.1,"l":103110.1,"c":103122.1,"v":15100,"usd":0.14643132}
{"ts":1747526280000,"o":103122.1,"h":103148,"l":103135.7,"c":103148,"v":12500,"usd":0.12119652}
{"ts":1747526340000,"o":103148,"h":103155.4,"l":103128.5,"c":103128.5,"v":1700,"usd":0.01648277}
{"ts":1747526400000,"o":103128.5,"h":103120,"l":103086,"c":103100,"v":270800,"usd":2.62673064}
{"ts":1747526460000,"o":103100,"h":103119.9,"l":103086,"c":103086,"v":23100,"usd":0.22405528}
{"ts":1747526520000,"o":103086,"h":103112.9,"l":103095,"c":103111.8,"v":14600,"usd":0.14161269}
{"ts":1747526580000,"o":103111.8,"h":103158.8,"l":103112.7,"c":103158.8,"v":103800,"usd":1.00632243}
{"ts":1747526640000,"o":103158.8,"h":103192.9,"l":103158.8,"c":103192.9,"v":157500,"usd":1.52645854}
{"ts":1747526700000,"o":103192.9,"h":103192.9,"l":103159.2,"c":103192,"v":9500,"usd":0.09208402}
{"ts":1747526760000,"o":103192,"h":103191.9,"l":103173.4,"c":103173.4,"v":104400,"usd":1.01188588}
{"ts":1747526820000,"o":103173.4,"h":103212.3,"l":103157.3,"c":103162.9,"v":346700,"usd":3.36010827}
{"ts":1747526880000,"o":103162.9,"h":103156.8,"l":103101.2,"c":103131.3,"v":25400,"usd":0.24632516}
{"ts":1747526940000,"o":103131.3,"h":103150.3,"l":103130.1,"c":103134.2,"v":14400,"usd":0.13961448}
{"ts":1747527000000,"o":103134.2,"h":103155.4,"l":103116.2,"c":103155.4,"v":4100,"usd":0.03975652}
{"ts":1747527060000,"o":103155.4,"h":103184.1,"l":103155.6,"c":103184.1,"v":101500,"usd":0.98369586}
{"ts":1747527120000,"o":103184.1,"h":103184,"l":103150.8,"c":103150.8,"v":106200,"usd":1.02923226}
{"ts":1747527180000,"o":103150.8,"h":103140.5,"l":103110,"c":103110.9,"v":5500,"usd":0.05333541}
{"ts":1747527240000,"o":103110.9,"h":103143,"l":103114.1,"c":103143,"v":14000,"usd":0.13576552}
{"ts":1747527300000,"o":103143,"h":103186.6,"l":103158.4,"c":103186.6,"v":22200,"usd":0.21516612}
{"ts":1747527360000,"o":103186.6,"h":103215.8,"l":103196.3,"c":103215.8,"v":328300,"usd":3.18104102}
{"ts":1747527420000,"o":103215.8,"h":103298.1,"l":103210.7,"c":103298.1,"v":206300,"usd":1.99779433}
{"ts":1747527480000,"o":103298.1,"h":103298.1,"l":103220.1,"c":103231.4,"v":157300,"usd":1.52311915}
{"ts":1747527540000,"o":103231.4,"h":103231.4,"l":103213,"c":103213,"v":12000,"usd":0.1162574}
{"ts":1747527600000,"o":103213,"h":103230,"l":103213.1,"c":103213.1,"v":107100,"usd":1.03765745}
{"ts":1747527660000,"o":103213.1,"h":103221.5,"l":103100,"c":103100,"v":273200,"usd":2.64818868}
{"ts":1747527720000,"o":103100,"h":103135.3,"l":103073.8,"c":103135.3,"v":6700,"usd":0.06498144}
{"ts":1747527780000,"o":103135.3,"h":103181.5,"l":103135.3,"c":103181.5,"v":46500,"usd":0.45076946}
{"ts":1747527840000,"o":103181.5,"h":103196.8,"l":103172.5,"c":103172.5,"v":30100,"usd":0.29171102}
{"ts":1747527900000,"o":103172.5,"h":103194.7,"l":103182.7,"c":103183,"v":6300,"usd":0.0610544}
{"ts":1747527960000,"o":103183,"h":103200,"l":103174.6,"c":103200,"v":22500,"usd":0.21802773}
{"ts":1747528020000,"o":103200,"h":103219.3,"l":103204.6,"c":103217.7,"v":19300,"usd":0.18699912}
{"ts":1747528080000,"o":103217.7,"h":103217.6,"l":103210,"c":103215.2,"v":2800,"usd":0.02712799}
{"ts":1747528140000,"o":103215.2,"h":103226.2,"l":103209.9,"c":103226.2,"v":173200,"usd":1.67795742}
{"ts":1747528200000,"o":103226.2,"h":103226.2,"l":103226.1,"c":103226.1,"v":89200,"usd":0.864125}
{"ts":1747528260000,"o":103226.1,"h":103226.2,"l":103200,"c":103200,"v":10200,"usd":0.09881835}
{"ts":1747528320000,"o":103200,"h":103220,"l":103200.1,"c":103220,"v":3800,"usd":0.03681999}
{"ts":1747528380000,"o":103220,"h":103210.9,"l":103200.5,"c":103200.5,"v":3400,"usd":0.03294488}
{"ts":1747528440000,"o":103200.5,"h":103217,"l":103200.1,"c":103217,"v":34100,"usd":0.33042415}
{"ts":1747528500000,"o":103217,"h":103212.9,"l":103166.5,"c":103166.5,"v":10500,"usd":0.10175725}
{"ts":1747528560000,"o":103166.5,"h":103171.5,"l":103152.5,"c":103168.4,"v":48500,"usd":0.47013025}
{"ts":1747528620000,"o":103168.4,"h":103219.6,"l":103135.3,"c":103219.6,"v":81300,"usd":0.78805302}
{"ts":1747528680000,"o":103219.6,"h":103297.9,"l":103219.3,"c":103283.5,"v":339800,"usd":3.29084573}
{"ts":1747528740000,"o":103283.5,"h":103290.9,"l":103250.1,"c":103279,"v":74100,"usd":0.71744133}
{"ts":1747528800000,"o":103279,"h":103271.7,"l":103231.1,"c":103231.1,"v":262000,"usd":2.53773163}
{"ts":1747528860000,"o":103231.1,"h":103235.1,"l":103214.6,"c":103235.1,"v":373900,"usd":3.62228071}
{"ts":1747528920000,"o":103235.1,"h":103288,"l":103230,"c":103287.5,"v":41000,"usd":0.39701018}
{"ts":1747528980000,"o":103287.5,"h":103275,"l":103242.6,"c":103242.6,"v":75000,"usd":0.72624634}
{"ts":1747529040000,"o":103242.6,"h":103250.2,"l":103232.8,"c":103250.2,"v":39200,"usd":0.37967169}
{"ts":1747529100000,"o":103250.2,"h":103260,"l":103258.9,"c":103258.9,"v":27800,"usd":0.26922576}
{"ts":1747529160000,"o":103258.9,"h":103254.6,"l":103240.2,"c":103252.2,"v":6000,"usd":0.05811143}
{"ts":1747529220000,"o":103252.2,"h":103240.1,"l":103230.1,"c":103230.1,"v":52900,"usd":0.512413}
{"ts":1747529280000,"o":103230.1,"h":103280,"l":103247.1,"c":103252.5,"v":37100,"usd":0.35923769}
{"ts":1747529340000,"o":103252.5,"h":103267.5,"l":103237,"c":103267.5,"v":42200,"usd":0.40870498}
{"ts":1747529400000,"o":103267.5,"h":103282.3,"l":103271.6,"c":103271.6,"v":14400,"usd":0.13943798}
{"ts":1747529460000,"o":103271.6,"h":103312.2,"l":103260.1,"c":103312.2,"v":581500,"usd":5.62914765}
{"ts":1747529520000,"o":103312.2,"h":103371,"l":103312.3,"c":103371,"v":513300,"usd":4.96689044}
{"ts":1747529580000,"o":103371,"h":103380.1,"l":103379.5,"c":103380,"v":42800,"usd":0.41400824}
{"ts":1747529640000,"o":103380,"h":103380,"l":103305.8,"c":103305.8,"v":207800,"usd":2.01054747}
{"ts":1747529700000,"o":103305.8,"h":103333,"l":103310,"c":103310,"v":122900,"usd":1.18950452}
{"ts":1747529760000,"o":103310,"h":103360,"l":103310.1,"c":103360,"v":53000,"usd":0.51290415}
{"ts":1747529820000,"o":103360,"h":103357,"l":103346.3,"c":103346.3,"v":22400,"usd":0.2167278}
{"ts":1747529880000,"o":103346.3,"h":103354,"l":103325,"c":103339.1,"v":42400,"usd":0.41029221}
{"ts":1747529940000,"o":103339.1,"h":103339.7,"l":103339.7,"c":103339.7,"v":2100,"usd":0.02032128}
{"ts":1747530000000,"o":103339.7,"h":103339.7,"l":103339.7,"c":103339.7,"v":1100,"usd":0.01064448}
{"ts":1747530060000,"o":103339.7,"h":103367.8,"l":103320,"c":103320,"v":85200,"usd":0.8243893}
{"ts":1747530120000,"o":103320,"h":103310,"l":103257.9,"c":103290.8,"v":139800,"usd":1.35335811}
{"ts":1747530180000,"o":103290.8,"h":103287,"l":103281.6,"c":103281.6,"v":1200,"usd":0.01161871}
{"ts":1747530240000,"o":103281.6,"h":103270,"l":103260.1,"c":103260.1,"v":12600,"usd":0.122022}
{"ts":1747530300000,"o":103260.1,"h":103307.2,"l":103260.1,"c":103282.3,"v":163900,"usd":1.58709615}
{"ts":1747530360000,"o":103282.3,"h":103296.1,"l":103296.1,"c":103296.1,"v":600,"usd":0.00580854}
{"ts":1747530420000,"o":103296.1,"h":103296.1,"l":103270,"c":103270,"v":107900,"usd":1.04457321}
{"ts":1747530480000,"o":103270,"h":103270,"l":103250,"c":103250,"v":105800,"usd":1.0245065}
{"ts":1747530540000,"o":103250,"h":103270.1,"l":103240.5,"c":103270.1,"v":31900,"usd":0.30895522}
{"ts":1747530600000,"o":103270.1,"h":103270.1,"l":103270,"c":103270.1,"v":7900,"usd":0.07649818}
{"ts":1747530660000,"o":103270.1,"h":103270,"l":103221.4,"c":103221.4,"v":107800,"usd":1.04388982}
{"ts":1747530720000,"o":103221.4,"h":103257.8,"l":103233.6,"c":103257.8,"v":7700,"usd":0.0745767}
{"ts":1747530780000,"o":103257.8,"h":103260,"l":103246.5,"c":103260,"v":22300,"usd":0.21597027}
{"ts":1747530840000,"o":103260,"h":103270.1,"l":103240.3,"c":103240.3,"v":16500,"usd":0.15978185}
{"ts":1747530900000,"o":103240.3,"h":103249.8,"l":103243.4,"c":103243.8,"v":97200,"usd":0.94145672}
{"ts":1747530960000,"o":103243.8,"h":103243.8,"l":103233,"c":103237.5,"v":28100,"usd":0.2721977}
{"ts":1747531020000,"o":103237.5,"h":103262.5,"l":103230.1,"c":103233.5,"v":14700,"usd":0.14236789}
{"ts":1747531080000,"o":103233.5,"h":103255.5,"l":103233.5,"c":103240.1,"v":7300,"usd":0.07070852}
{"ts":1747531140000,"o":103240.1,"h":103240.6,"l":103240.6,"c":103240.6,"v":18800,"usd":0.18209868}
{"ts":1747531200000,"o":103240.6,"h":103250.4,"l":103250.3,"c":103250.3,"v":200,"usd":0.00193704}
{"ts":1747531260000,"o":103250.3,"h":103250.4,"l":103250.3,"c":103250.3,"v":500,"usd":0.0048426}
{"ts":1747531320000,"o":103250.3,"h":103270.1,"l":103250.4,"c":103262,"v":92500,"usd":0.89572785}
{"ts":1747531380000,"o":103262,"h":103294,"l":103270,"c":103287.6,"v":44700,"usd":0.43278267}
{"ts":1747531440000,"o":103287.6,"h":103287.6,"l":103287.6,"c":103287.6,"v":77000,"usd":0.7454909}
{"ts":1747531500000,"o":103287.6,"h":103287.5,"l":103287.5,"c":103287.5,"v":1100,"usd":0.01064987}
{"ts":1747531560000,"o":103287.5,"h":103287.5,"l":103280.1,"c":103280.2,"v":17100,"usd":0.16556113}
{"ts":1747531620000,"o":103280.2,"h":103280.1,"l":103250,"c":103250,"v":3500,"usd":0.03389153}
{"ts":1747531680000,"o":103250,"h":103240,"l":103200,"c":103200,"v":427800,"usd":4.14486211}
{"ts":1747531740000,"o":103200,"h":103200,"l":103167.3,"c":103183.7,"v":239700,"usd":2.32297707}
{"ts":1747531800000,"o":103183.7,"h":103184.1,"l":103182.2,"c":103184.1,"v":103400,"usd":1.00209082}
{"ts":1747531860000,"o":103184.1,"h":103220,"l":103194.8,"c":103200,"v":216800,"usd":2.10079503}
{"ts":1747531920000,"o":103200,"h":103185,"l":103177.8,"c":103177.8,"v":4900,"usd":0.04749041}
{"ts":1747531980000,"o":103177.8,"h":103177.8,"l":103177.8,"c":103177.8,"v":0,"usd":0}
{"ts":1747532040000,"o":103177.8,"h":103211.7,"l":103179,"c":103211.7,"v":19200,"usd":0.18604412}
{"ts":1747532100000,"o":103211.7,"h":103237.6,"l":103211.9,"c":103237.6,"v":217000,"usd":2.10234364}
{"ts":1747532160000,"o":103237.6,"h":103237.5,"l":103222.4,"c":103222.5,"v":4500,"usd":0.0435923}
{"ts":1747532220000,"o":103222.5,"h":103237.5,"l":103237.5,"c":103237.5,"v":7600,"usd":0.07361664}
{"ts":1747532280000,"o":103237.5,"h":103211.9,"l":103211.9,"c":103211.9,"v":100,"usd":0.00096888}
{"ts":1747532340000,"o":103211.9,"h":103237.5,"l":103222.6,"c":103222.6,"v":3100,"usd":0.03002798}
{"ts":1747532400000,"o":103222.6,"h":103222.6,"l":103222.6,"c":103222.6,"v":800,"usd":0.00775024}
{"ts":1747532460000,"o":103222.6,"h":103234.2,"l":103159.8,"c":103159.8,"v":242700,"usd":2.35231455}
{"ts":1747532520000,"o":103159.8,"h":103178.4,"l":103159,"c":103159,"v":212100,"usd":2.05591363}
{"ts":1747532580000,"o":103159,"h":103180.9,"l":103180,"c":103180.9,"v":1200,"usd":0.01163006}
{"ts":1747532640000,"o":103180.9,"h":103180.9,"l":103180.9,"c":103180.9,"v":0,"usd":0}
{"ts":1747532700000,"o":103180.9,"h":103179.1,"l":103159.8,"c":103159.8,"v":13100,"usd":0.12697109}
{"ts":1747532760000,"o":103159.8,"h":103150.3,"l":103150.3,"c":103150.3,"v":300,"usd":0.00290838}
{"ts":1747532820000,"o":103150.3,"h":103150.3,"l":103150.3,"c":103150.3,"v":0,"usd":0}
{"ts":1747532880000,"o":103150.3,"h":103189,"l":103124.7,"c":103124.7,"v":1320200,"usd":12.79693907}
{"ts":1747532940000,"o":103124.7,"h":103203.3,"l":103124.8,"c":103203.3,"v":689600,"usd":6.68436981}
{"ts":1747533000000,"o":103203.3,"h":103220,"l":103207.8,"c":103219.9,"v":131500,"usd":1.27410025}
{"ts":1747533060000,"o":103219.9,"h":103219.9,"l":103191.7,"c":103191.7,"v":15400,"usd":0.14920609}
{"ts":1747533120000,"o":103191.7,"h":103204.5,"l":103174.9,"c":103182.4,"v":105600,"usd":1.023499}
{"ts":1747533180000,"o":103182.4,"h":103231.3,"l":103195.3,"c":103213.8,"v":350500,"usd":3.39563449}
{"ts":1747533240000,"o":103213.8,"h":103203.4,"l":103196.5,"c":103196.5,"v":4500,"usd":0.04360382}
{"ts":1747533300000,"o":103196.5,"h":103231.3,"l":103214.9,"c":103231.2,"v":22800,"usd":0.22086549}
{"ts":1747533360000,"o":103231.2,"h":103281.9,"l":103231.3,"c":103281.9,"v":231300,"usd":2.2403595}
{"ts":1747533420000,"o":103281.9,"h":103282,"l":103250,"c":103258,"v":16000,"usd":0.15493514}
{"ts":1747533480000,"o":103258,"h":103243.7,"l":103230,"c":103230,"v":6800,"usd":0.06586503}
{"ts":1747533540000,"o":103230,"h":103230,"l":103204.6,"c":103204.6,"v":4900,"usd":0.04746752}
{"ts":1747533600000,"o":103204.6,"h":103222.5,"l":103204.5,"c":103222.5,"v":31200,"usd":0.30231223}
{"ts":1747533660000,"o":103222.5,"h":103280.4,"l":103222.6,"c":103261.5,"v":118000,"usd":1.14293072}
{"ts":1747533720000,"o":103261.5,"h":103260,"l":103230.9,"c":103230.9,"v":6100,"usd":0.05907758}
{"ts":1747533780000,"o":103230.9,"h":103266.4,"l":103210.2,"c":103261.9,"v":45800,"usd":0.44365309}
{"ts":1747533840000,"o":103261.9,"h":103258.7,"l":103228.5,"c":103255.6,"v":7000,"usd":0.06779573}
{"ts":1747533900000,"o":103255.6,"h":103248,"l":103248,"c":103248,"v":92800,"usd":0.89880512}
{"ts":1747533960000,"o":103248,"h":103274.7,"l":103248,"c":103271.6,"v":205400,"usd":1.98924801}
{"ts":1747534020000,"o":103271.6,"h":103271.6,"l":103250.1,"c":103250.1,"v":15400,"usd":0.1491302}
{"ts":1747534080000,"o":103250.1,"h":103250,"l":103240,"c":103246.3,"v":3700,"usd":0.03583558}
{"ts":1747534140000,"o":103246.3,"h":103250.1,"l":103245,"c":103250,"v":12000,"usd":0.1162229}
{"ts":1747534200000,"o":103250,"h":103259.9,"l":103241.8,"c":103259.9,"v":105500,"usd":1.02178656}
{"ts":1747534260000,"o":103259.9,"h":103259.9,"l":103259.9,"c":103259.9,"v":0,"usd":0}
{"ts":1747534320000,"o":103259.9,"h":103259.9,"l":103259.9,"c":103259.9,"v":0,"usd":0}
{"ts":1747534380000,"o":103259.9,"h":103259.5,"l":103242.1,"c":103242.1,"v":65700,"usd":0.63626578}
{"ts":1747534440000,"o":103242.1,"h":103248.2,"l":103248.2,"c":103248.2,"v":33200,"usd":0.32155528}
{"ts":1747534500000,"o":103248.2,"h":103283.4,"l":103259.9,"c":103283.4,"v":178000,"usd":1.72366004}
{"ts":1747534560000,"o":103283.4,"h":103283.5,"l":103283.4,"c":103283.4,"v":8500,"usd":0.08229785}
{"ts":1747534620000,"o":103283.4,"h":103267.3,"l":103267.3,"c":103267.3,"v":2100,"usd":0.02033556}
{"ts":1747534680000,"o":103267.3,"h":103267.4,"l":103267.4,"c":103267.4,"v":16400,"usd":0.15881104}
{"ts":1747534740000,"o":103267.4,"h":103283.5,"l":103267.4,"c":103283.5,"v":34100,"usd":0.33020176}
{"ts":1747534800000,"o":103283.5,"h":103283.5,"l":103283.5,"c":103283.5,"v":0,"usd":0}
{"ts":1747534860000,"o":103283.5,"h":103288,"l":103283.5,"c":103288,"v":149800,"usd":1.45037818}
{"ts":1747534920000,"o":103288,"h":103288.9,"l":103288.8,"c":103288.8,"v":30700,"usd":0.29722512}
{"ts":1747534980000,"o":103288.8,"h":103288.8,"l":103288.8,"c":103288.8,"v":0,"usd":0}
{"ts":1747535040000,"o":103288.8,"h":103288.7,"l":103260,"c":103260,"v":20100,"usd":0.19461648}
{"ts":1747535100000,"o":103260,"h":103255.3,"l":103250,"c":103250,"v":22400,"usd":0.21693743}
{"ts":1747535160000,"o":103250,"h":103245.1,"l":103245.1,"c":103245.1,"v":22000,"usd":0.2130854}
{"ts":1747535220000,"o":103245.1,"h":103245.1,"l":103245.1,"c":103245.1,"v":0,"usd":0}
{"ts":1747535280000,"o":103245.1,"h":103250,"l":103245,"c":103250,"v":108700,"usd":1.05283459}
{"ts":1747535340000,"o":103250,"h":103261.6,"l":103261.6,"c":103261.6,"v":10100,"usd":0.09780941}
{"ts":1747535400000,"o":103261.6,"h":103267.5,"l":103246.8,"c":103267.5,"v":28700,"usd":0.27795672}
{"ts":1747535460000,"o":103267.5,"h":103280,"l":103264.2,"c":103264.2,"v":27000,"usd":0.26143777}
{"ts":1747535520000,"o":103264.2,"h":103267.5,"l":103247.6,"c":103267.5,"v":29400,"usd":0.28470695}
{"ts":1747535580000,"o":103267.5,"h":103274.7,"l":103274.7,"c":103274.7,"v":6500,"usd":0.06293885}
{"ts":1747535640000,"o":103274.7,"h":103249.7,"l":103249.7,"c":103249.7,"v":33700,"usd":0.32639461}
{"ts":1747535700000,"o":103249.7,"h":103267.5,"l":103267.4,"c":103267.4,"v":9800,"usd":0.09489928}
{"ts":1747535760000,"o":103267.4,"h":103254.3,"l":103240.5,"c":103240.5,"v":42000,"usd":0.40678013}
{"ts":1747535820000,"o":103240.5,"h":103254.7,"l":103254.7,"c":103254.7,"v":200,"usd":0.00193696}
{"ts":1747535880000,"o":103254.7,"h":103258.4,"l":103254.7,"c":103254.8,"v":5500,"usd":0.05326632}
{"ts":1747535940000,"o":103254.8,"h":103254.8,"l":103240,"c":103240,"v":19800,"usd":0.19176562}
{"ts":1747536000000,"o":103240,"h":103239.9,"l":103229.5,"c":103239.9,"v":3300,"usd":0.03196532}
{"ts":1747536060000,"o":103239.9,"h":103265.9,"l":103240,"c":103264.2,"v":11700,"usd":0.11330285}
{"ts":1747536120000,"o":103264.2,"h":103272.8,"l":103264.3,"c":103272.6,"v":4800,"usd":0.04647921}
{"ts":1747536180000,"o":103272.6,"h":103275,"l":103272.7,"c":103275,"v":21100,"usd":0.20431337}
{"ts":1747536240000,"o":103275,"h":103274.9,"l":103262,"c":103262,"v":16000,"usd":0.15492676}
{"ts":1747536300000,"o":103262,"h":103251.7,"l":103251.7,"c":103251.7,"v":100,"usd":0.00096851}
{"ts":1747536360000,"o":103251.7,"h":103273.5,"l":103267.6,"c":103273.5,"v":1200,"usd":0.01161966}
{"ts":1747536420000,"o":103273.5,"h":103280,"l":103279.7,"c":103280,"v":73600,"usd":0.71262464}
{"ts":1747536480000,"o":103280,"h":103280,"l":103280,"c":103280,"v":87400,"usd":0.84624176}
{"ts":1747536540000,"o":103280,"h":103288.9,"l":103280,"c":103288.8,"v":358000,"usd":3.46628455}
{"ts":1747536600000,"o":103288.8,"h":103288.8,"l":103288.8,"c":103288.8,"v":1000,"usd":0.0096816}
{"ts":1747536660000,"o":103288.8,"h":103322.9,"l":103288.9,"c":103322.9,"v":232900,"usd":2.25474592}
{"ts":1747536720000,"o":103322.9,"h":103318.6,"l":103318.6,"c":103318.6,"v":130800,"usd":1.26598704}
{"ts":1747536780000,"o":103318.6,"h":103303.4,"l":103303.4,"c":103303.4,"v":5200,"usd":0.05033704}
{"ts":1747536840000,"o":103303.4,"h":103303.4,"l":103293,"c":103293,"v":118300,"usd":1.14516782}
{"ts":1747536900000,"o":103293,"h":103296.7,"l":103296.7,"c":103296.7,"v":500,"usd":0.00484045}
{"ts":1747536960000,"o":103296.7,"h":103318.7,"l":103296.7,"c":103318.7,"v":92400,"usd":0.89446578}
{"ts":1747537020000,"o":103318.7,"h":103318.6,"l":103297.2,"c":103297.4,"v":28100,"usd":0.27199768}
{"ts":1747537080000,"o":103297.4,"h":103297.4,"l":103297.4,"c":103297.4,"v":0,"usd":0}
{"ts":1747537140000,"o":103297.4,"h":103297.4,"l":103297.4,"c":103297.4,"v":0,"usd":0}
{"ts":1747537200000,"o":103297.4,"h":103297.4,"l":103297.4,"c":103297.4,"v":0,"usd":0}
{"ts":1747537260000,"o":103297.4,"h":103318.6,"l":103299.4,"c":103318.6,"v":23600,"usd":0.22843278}
{"ts":1747537320000,"o":103318.6,"h":103318.6,"l":103314.4,"c":103314.4,"v":8800,"usd":0.08517356}
{"ts":1747537380000,"o":103314.4,"h":103318.6,"l":103311.1,"c":103318.5,"v":35500,"usd":0.34360664}
{"ts":1747537440000,"o":103318.5,"h":103339.7,"l":103313.4,"c":103336.2,"v":627700,"usd":6.0752972}
{"ts":1747537500000,"o":103336.2,"h":103340,"l":103336.2,"c":103340,"v":23300,"usd":0.22547856}
{"ts":1747537560000,"o":103340,"h":103348.5,"l":103340,"c":103348.5,"v":8100,"usd":0.07838}
{"ts":1747537620000,"o":103348.5,"h":103348.6,"l":103348.5,"c":103348.6,"v":28400,"usd":0.2747984}
{"ts":1747537680000,"o":103348.6,"h":103348.6,"l":103137.9,"c":103200.9,"v":2445500,"usd":23.6872097}
{"ts":1747537740000,"o":103200.9,"h":103220.9,"l":103199.2,"c":103200.1,"v":159200,"usd":1.54240445}
{"ts":1747537800000,"o":103200.1,"h":103205.1,"l":103180.1,"c":103197.8,"v":1104400,"usd":10.70156363}
{"ts":1747537860000,"o":103197.8,"h":103210.2,"l":103180.1,"c":103191.7,"v":197300,"usd":1.91187742}
{"ts":1747537920000,"o":103191.7,"h":103231.3,"l":103182.9,"c":103231.3,"v":352800,"usd":3.41822418}
{"ts":1747537980000,"o":103231.3,"h":103235.6,"l":103224.7,"c":103230,"v":22200,"usd":0.21505582}
{"ts":1747538040000,"o":103230,"h":103220,"l":103210,"c":103219,"v":9100,"usd":0.08816324}
{"ts":1747538100000,"o":103219,"h":103210.2,"l":103190,"c":103190,"v":18800,"usd":0.18216379}
{"ts":1747538160000,"o":103190,"h":103190,"l":103160,"c":103160,"v":250000,"usd":2.42311092}
{"ts":1747538220000,"o":103160,"h":103166.7,"l":103159.7,"c":103159.9,"v":136100,"usd":1.31929259}
{"ts":1747538280000,"o":103159.9,"h":103166.6,"l":103150,"c":103166.6,"v":21700,"usd":0.21035158}
{"ts":1747538340000,"o":103166.6,"h":103166.6,"l":103166.6,"c":103166.6,"v":0,"usd":0}
{"ts":1747538400000,"o":103166.6,"h":103166.6,"l":103166.6,"c":103166.6,"v":0,"usd":0}
{"ts":1747538460000,"o":103166.6,"h":103169.4,"l":103149.1,"c":103149.1,"v":149100,"usd":1.44532854}
{"ts":1747538520000,"o":103149.1,"h":103150,"l":103149.9,"c":103150,"v":11200,"usd":0.10857952}
{"ts":1747538580000,"o":103150,"h":103159.6,"l":103140.1,"c":103140.1,"v":140400,"usd":1.36112839}
{"ts":1747538640000,"o":103140.1,"h":103155.2,"l":103147.3,"c":103155.2,"v":35200,"usd":0.34125506}
{"ts":1747538700000,"o":103155.2,"h":103155.2,"l":103155.2,"c":103155.2,"v":0,"usd":0}
{"ts":1747538760000,"o":103155.2,"h":103160,"l":103159.2,"c":103160,"v":12500,"usd":0.12117126}
{"ts":1747538820000,"o":103160,"h":103170,"l":103169.9,"c":103169.9,"v":9100,"usd":0.08820357}
{"ts":1747538880000,"o":103169.9,"h":103170.1,"l":103160.7,"c":103160.7,"v":78900,"usd":0.76475412}
{"ts":1747538940000,"o":103160.7,"h":103160.5,"l":103155.6,"c":103155.6,"v":34300,"usd":0.33249453}
{"ts":1747539000000,"o":103155.6,"h":103140.1,"l":103122.9,"c":103122.9,"v":203400,"usd":1.97218329}
{"ts":1747539060000,"o":103122.9,"h":103262.8,"l":103130,"c":103262.8,"v":1916200,"usd":18.56790968}
{"ts":1747539120000,"o":103262.8,"h":103283.6,"l":103240,"c":103240,"v":402500,"usd":3.89784952}
{"ts":1747539180000,"o":103240,"h":103265.1,"l":103232,"c":103265,"v":137800,"usd":1.33459312}
{"ts":1747539240000,"o":103265,"h":103265.3,"l":103248.1,"c":103248.1,"v":103000,"usd":0.99746686}
{"ts":1747539300000,"o":103248.1,"h":103261.9,"l":103249.6,"c":103261.9,"v":114600,"usd":1.10992484}
{"ts":1747539360000,"o":103261.9,"h":103284.6,"l":103265.4,"c":103284.6,"v":70700,"usd":0.68452924}
{"ts":1747539420000,"o":103284.6,"h":103284.6,"l":103284.6,"c":103284.6,"v":0,"usd":0}
{"ts":1747539480000,"o":103284.6,"h":103295.1,"l":103295.1,"c":103295.1,"v":35000,"usd":0.338835}
{"ts":1747539540000,"o":103295.1,"h":103295.2,"l":103280,"c":103280,"v":9600,"usd":0.09293832}
{"ts":1747539600000,"o":103280,"h":103287.4,"l":103287.4,"c":103287.4,"v":8600,"usd":0.08326262}
{"ts":1747539660000,"o":103287.4,"h":103287.4,"l":103287.4,"c":103287.4,"v":0,"usd":0}
{"ts":1747539720000,"o":103287.4,"h":103294,"l":103279.7,"c":103294,"v":15800,"usd":0.15297126}
{"ts":1747539780000,"o":103294,"h":103294,"l":103294,"c":103294,"v":0,"usd":0}
{"ts":1747539840000,"o":103294,"h":103290.9,"l":103290.9,"c":103290.9,"v":400,"usd":0.00387256}
{"ts":1747539900000,"o":103290.9,"h":103290.9,"l":103272.5,"c":103272.5,"v":28700,"usd":0.27786848}
{"ts":1747539960000,"o":103272.5,"h":103272.5,"l":103272.5,"c":103272.5,"v":0,"usd":0}
{"ts":1747540020000,"o":103272.5,"h":103270.1,"l":103270.1,"c":103270.1,"v":500,"usd":0.00484165}
{"ts":1747540080000,"o":103270.1,"h":103287.7,"l":103275.1,"c":103278.3,"v":46500,"usd":0.45024121}
{"ts":1747540140000,"o":103278.3,"h":103280.9,"l":103278.4,"c":103280.9,"v":6200,"usd":0.06003188}
{"ts":1747540200000,"o":103280.9,"h":103288.6,"l":103282,"c":103282,"v":28300,"usd":0.27400164}
{"ts":1747540260000,"o":103282,"h":103272.8,"l":103272.8,"c":103272.8,"v":9000,"usd":0.0871479}
{"ts":1747540320000,"o":103272.8,"h":103272.7,"l":103270,"c":103270,"v":11000,"usd":0.10651416}
{"ts":1747540380000,"o":103270,"h":103260,"l":103249.9,"c":103249.9,"v":144000,"usd":1.39466017}
{"ts":1747540440000,"o":103249.9,"h":103240.1,"l":103240.1,"c":103240.1,"v":100,"usd":0.00096862}
{"ts":1747540500000,"o":103240.1,"h":103240,"l":103240,"c":103240,"v":100,"usd":0.00096862}
{"ts":1747540560000,"o":103240,"h":103261.5,"l":103240.1,"c":103261.5,"v":99200,"usd":0.96079321}
{"ts":1747540620000,"o":103261.5,"h":103268.2,"l":103265.2,"c":103268.2,"v":3100,"usd":0.03001963}
{"ts":1747540680000,"o":103268.2,"h":103275.2,"l":103275.1,"c":103275.1,"v":300,"usd":0.00290487}
{"ts":1747540740000,"o":103275.1,"h":103275.1,"l":103275.1,"c":103275.1,"v":0,"usd":0}
{"ts":1747540800000,"o":103275.1,"h":103275.1,"l":103258.8,"c":103258.8,"v":23800,"usd":0.23045332}
{"ts":1747540860000,"o":103258.8,"h":103279.8,"l":103265.6,"c":103279.8,"v":11200,"usd":0.10844845}
{"ts":1747540920000,"o":103279.8,"h":103282.4,"l":103279.8,"c":103282.4,"v":70300,"usd":0.68067243}
{"ts":1747540980000,"o":103282.4,"h":103282.4,"l":103282.4,"c":103282.4,"v":100,"usd":0.00096822}
{"ts":1747541040000,"o":103282.4,"h":103282.4,"l":103282.4,"c":103282.4,"v":0,"usd":0}
{"ts":1747541100000,"o":103282.4,"h":103282.3,"l":103282.3,"c":103282.3,"v":1500,"usd":0.0145233}
{"ts":1747541160000,"o":103282.3,"h":103282.3,"l":103273.1,"c":103273.1,"v":39700,"usd":0.38438361}
{"ts":1747541220000,"o":103273.1,"h":103279.4,"l":103273.1,"c":103279.4,"v":25000,"usd":0.24207744}
{"ts":1747541280000,"o":103279.4,"h":103299.9,"l":103279.5,"c":103299.9,"v":124900,"usd":1.20917935}
{"ts":1747541340000,"o":103299.9,"h":103299.9,"l":103299.9,"c":103299.9,"v":10000,"usd":0.096806}
{"ts":1747541400000,"o":103299.9,"h":103300,"l":103300,"c":103300,"v":130000,"usd":1.258465}
{"ts":1747541460000,"o":103300,"h":103300,"l":103300,"c":103300,"v":0,"usd":0}
{"ts":1747541520000,"o":103300,"h":103300,"l":103300,"c":103300,"v":0,"usd":0}
{"ts":1747541580000,"o":103300,"h":103300,"l":103300,"c":103300,"v":0,"usd":0}
{"ts":1747541640000,"o":103300,"h":103300,"l":103300,"c":103300,"v":0,"usd":0}
{"ts":1747541700000,"o":103300,"h":103299.9,"l":103283.2,"c":103283.2,"v":34500,"usd":0.33399229}
{"ts":1747541760000,"o":103283.2,"h":103296,"l":103283.2,"c":103296,"v":71400,"usd":0.69128502}
{"ts":1747541820000,"o":103296,"h":103296,"l":103296,"c":103296,"v":0,"usd":0}
{"ts":1747541880000,"o":103296,"h":103285.5,"l":103280.2,"c":103285.5,"v":18900,"usd":0.18299731}
{"ts":1747541940000,"o":103285.5,"h":103285.5,"l":103285.5,"c":103285.5,"v":0,"usd":0}
{"ts":1747542000000,"o":103285.5,"h":103285.5,"l":103285.5,"c":103285.5,"v":0,"usd":0}
{"ts":1747542060000,"o":103285.5,"h":103290.6,"l":103290.6,"c":103290.6,"v":17800,"usd":0.17232892}
{"ts":1747542120000,"o":103290.6,"h":103280.1,"l":103280.1,"c":103280.1,"v":37800,"usd":0.36599472}
{"ts":1747542180000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":0,"usd":0}
{"ts":1747542240000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":0,"usd":0}
{"ts":1747542300000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":0,"usd":0}
{"ts":1747542360000,"o":103280.1,"h":103295.7,"l":103295.7,"c":103295.7,"v":8300,"usd":0.08035147}
{"ts":1747542420000,"o":103295.7,"h":103295.7,"l":103295.7,"c":103295.7,"v":14800,"usd":0.14327732}
{"ts":1747542480000,"o":103295.7,"h":103295.7,"l":103295.7,"c":103295.7,"v":0,"usd":0}
{"ts":1747542540000,"o":103295.7,"h":103287.9,"l":103280.1,"c":103280.1,"v":8200,"usd":0.07939071}
{"ts":1747542600000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":0,"usd":0}
{"ts":1747542660000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":0,"usd":0}
{"ts":1747542720000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":200,"usd":0.00193648}
{"ts":1747542780000,"o":103280.1,"h":103280.1,"l":103280.1,"c":103280.1,"v":0,"usd":0}
{"ts":1747542840000,"o":103280.1,"h":103312.3,"l":103280.1,"c":103312.3,"v":409500,"usd":3.96434443}
{"ts":1747542900000,"o":103312.3,"h":103356.1,"l":103317.6,"c":103356.1,"v":596600,"usd":5.77303324}
{"ts":1747542960000,"o":103356.1,"h":103364.1,"l":103364,"c":103364,"v":33700,"usd":0.32603065}
{"ts":1747543020000,"o":103364,"h":103364.1,"l":103364,"c":103364,"v":21000,"usd":0.2031645}
{"ts":1747543080000,"o":103364,"h":103378.4,"l":103364.1,"c":103378.3,"v":109200,"usd":1.05641738}
{"ts":1747543140000,"o":103378.3,"h":103378.4,"l":103370,"c":103378.4,"v":19100,"usd":0.18475828}
{"ts":1747543200000,"o":103378.4,"h":103416.2,"l":103378.4,"c":103410.4,"v":337200,"usd":3.26151685}
{"ts":1747543260000,"o":103410.4,"h":103410.4,"l":103410.4,"c":103410.4,"v":65300,"usd":0.63146406}
{"ts":1747543320000,"o":103410.4,"h":103405.1,"l":103391.7,"c":103391.7,"v":17900,"usd":0.17310651}
{"ts":1747543380000,"o":103391.7,"h":103391.7,"l":103391.7,"c":103391.7,"v":0,"usd":0}
{"ts":1747543440000,"o":103391.7,"h":103390,"l":103390,"c":103390,"v":12700,"usd":0.12283567}
{"ts":1747543500000,"o":103390,"h":103380.1,"l":103380,"c":103380.1,"v":800,"usd":0.00773845}
{"ts":1747543560000,"o":103380.1,"h":103380.1,"l":103380.1,"c":103380.1,"v":6700,"usd":0.0648091}
{"ts":1747543620000,"o":103380.1,"h":103410.4,"l":103393.6,"c":103410.4,"v":6000,"usd":0.0580242}
{"ts":1747543680000,"o":103410.4,"h":103410.4,"l":103410.4,"c":103410.4,"v":0,"usd":0}
{"ts":1747543740000,"o":103410.4,"h":103410.5,"l":103402.5,"c":103410.5,"v":29900,"usd":0.28913905}
{"ts":1747543800000,"o":103410.5,"h":103410.4,"l":103400.9,"c":103400.9,"v":35100,"usd":0.33942675}
{"ts":1747543860000,"o":103400.9,"h":103391.8,"l":103391.7,"c":103391.7,"v":1400,"usd":0.0135407}
{"ts":1747543920000,"o":103391.7,"h":103384.1,"l":103360,"c":103360,"v":25100,"usd":0.2428029}
{"ts":1747543980000,"o":103360,"h":103366.2,"l":103356.9,"c":103366.2,"v":44700,"usd":0.4324791}
{"ts":1747544040000,"o":103366.2,"h":103355,"l":103344.2,"c":103344.2,"v":107400,"usd":1.03924146}
{"ts":1747544100000,"o":103344.2,"h":103340,"l":103309.3,"c":103309.3,"v":544100,"usd":5.26588024}
{"ts":1747544160000,"o":103309.3,"h":103305.1,"l":103300,"c":103300,"v":12500,"usd":0.12100541}
{"ts":1747544220000,"o":103300,"h":103311.2,"l":103290.1,"c":103311.2,"v":188200,"usd":1.82199089}
{"ts":1747544280000,"o":103311.2,"h":103344.9,"l":103320,"c":103344.9,"v":24300,"usd":0.2351558}
{"ts":1747544340000,"o":103344.9,"h":103344.8,"l":103335.5,"c":103341,"v":31500,"usd":0.30482013}
{"ts":1747544400000,"o":103341,"h":103327,"l":103326.9,"c":103326.9,"v":94700,"usd":0.9165066}
{"ts":1747544460000,"o":103326.9,"h":103327,"l":103326.9,"c":103326.9,"v":5300,"usd":0.0512934}
{"ts":1747544520000,"o":103326.9,"h":103361.6,"l":103327,"c":103351.4,"v":27200,"usd":0.26317907}
{"ts":1747544580000,"o":103351.4,"h":103373,"l":103340,"c":103373,"v":69800,"usd":0.67530252}
{"ts":1747544640000,"o":103373,"h":103373,"l":103372.9,"c":103372.9,"v":300,"usd":0.00290211}
{"ts":1747544700000,"o":103372.9,"h":103390,"l":103380,"c":103389.9,"v":43400,"usd":0.41980299}
{"ts":1747544760000,"o":103389.9,"h":103399.7,"l":103392.4,"c":103399.7,"v":5200,"usd":0.05029091}
{"ts":1747544820000,"o":103399.7,"h":103400,"l":103399.9,"c":103400,"v":500,"usd":0.0048356}
{"ts":1747544880000,"o":103400,"h":103409.9,"l":103400,"c":103409.6,"v":117500,"usd":1.13636519}
{"ts":1747544940000,"o":103409.6,"h":103409.7,"l":103408.2,"c":103408.2,"v":59500,"usd":0.57538288}
{"ts":1747545000000,"o":103408.2,"h":103408.2,"l":103408.2,"c":103408.2,"v":0,"usd":0}
{"ts":1747545060000,"o":103408.2,"h":103404.8,"l":103404.8,"c":103404.8,"v":100,"usd":0.00096707}
{"ts":1747545120000,"o":103404.8,"h":103404.8,"l":103404.8,"c":103404.8,"v":0,"usd":0}
{"ts":1747545180000,"o":103404.8,"h":103404.8,"l":103404.8,"c":103404.8,"v":0,"usd":0}
{"ts":1747545240000,"o":103404.8,"h":103404.8,"l":103386.8,"c":103386.8,"v":143200,"usd":1.38492139}
{"ts":1747545300000,"o":103386.8,"h":103386.8,"l":103386.8,"c":103386.8,"v":0,"usd":0}
{"ts":1747545360000,"o":103386.8,"h":103400,"l":103386.9,"c":103400,"v":17200,"usd":0.16635762}
{"ts":1747545420000,"o":103400,"h":103413.1,"l":103400,"c":103413.1,"v":121900,"usd":1.17884817}
{"ts":1747545480000,"o":103413.1,"h":103416,"l":103413.1,"c":103416,"v":176800,"usd":1.70963323}
{"ts":1747545540000,"o":103416,"h":103444,"l":103415.9,"c":103432.9,"v":230300,"usd":2.22667156}
{"ts":1747545600000,"o":103432.9,"h":103432.8,"l":103420,"c":103432.8,"v":54700,"usd":0.52885144}
{"ts":1747545660000,"o":103432.8,"h":103462.5,"l":103432.8,"c":103459.6,"v":147600,"usd":1.42691843}
{"ts":1747545720000,"o":103459.6,"h":103477.3,"l":103410.3,"c":103410.3,"v":62700,"usd":0.60607033}
{"ts":1747545780000,"o":103410.3,"h":103427.7,"l":103424.4,"c":103427.7,"v":13100,"usd":0.12666016}
{"ts":1747545840000,"o":103427.7,"h":103439.9,"l":103427.7,"c":103439.9,"v":95500,"usd":0.92335118}
{"ts":1747545900000,"o":103439.9,"h":103450,"l":103410,"c":103410,"v":182100,"usd":1.76038308}
{"ts":1747545960000,"o":103410,"h":103420.6,"l":103407.3,"c":103420.6,"v":1000,"usd":0.00967038}
{"ts":1747546020000,"o":103420.6,"h":103420.6,"l":103420.6,"c":103420.6,"v":0,"usd":0}
{"ts":1747546080000,"o":103420.6,"h":103420.6,"l":103420.6,"c":103420.6,"v":0,"usd":0}
{"ts":1747546140000,"o":103420.6,"h":103422,"l":103422,"c":103422,"v":5900,"usd":0.05704769}
{"ts":1747546200000,"o":103422,"h":103409.1,"l":103409.1,"c":103409.1,"v":2000,"usd":0.0193406}
{"ts":1747546260000,"o":103409.1,"h":103419.5,"l":103409.1,"c":103415.7,"v":15200,"usd":0.14698361}
{"ts":1747546320000,"o":103415.7,"h":103429.7,"l":103415.8,"c":103429.7,"v":179800,"usd":1.73845363}
{"ts":1747546380000,"o":103429.7,"h":103448.8,"l":103417.9,"c":103417.9,"v":64400,"usd":0.62263753}
{"ts":1747546440000,"o":103417.9,"h":103406.4,"l":103401,"c":103401,"v":1300,"usd":0.01257228}
{"ts":1747546500000,"o":103401,"h":103406.5,"l":103401.1,"c":103406.5,"v":8700,"usd":0.08413787}
{"ts":1747546560000,"o":103406.5,"h":103406.5,"l":103386.8,"c":103386.8,"v":133200,"usd":1.28831663}
{"ts":1747546620000,"o":103386.8,"h":103428.2,"l":103380.1,"c":103423.3,"v":129000,"usd":1.24746554}
{"ts":1747546680000,"o":103423.3,"h":103419.7,"l":103417.3,"c":103419.7,"v":12900,"usd":0.12473482}
{"ts":1747546740000,"o":103419.7,"h":103461.5,"l":103419.7,"c":103461.4,"v":65100,"usd":0.62928156}
{"ts":1747546800000,"o":103461.4,"h":103467.7,"l":103450,"c":103450,"v":33400,"usd":0.3228304}
{"ts":1747546860000,"o":103450,"h":103440.1,"l":103440,"c":103440,"v":21200,"usd":0.20494888}
{"ts":1747546920000,"o":103440,"h":103440.1,"l":103440,"c":103440,"v":6700,"usd":0.06477158}
{"ts":1747546980000,"o":103440,"h":103463.3,"l":103440.1,"c":103451.4,"v":106100,"usd":1.02554239}
{"ts":1747547040000,"o":103451.4,"h":103465.8,"l":103451.4,"c":103461.6,"v":16200,"usd":0.15659134}
{"ts":1747547100000,"o":103461.6,"h":103467.8,"l":103461.5,"c":103467.8,"v":4400,"usd":0.04252605}
{"ts":1747547160000,"o":103467.8,"h":103467.8,"l":103467.7,"c":103467.8,"v":55100,"usd":0.53253276}
{"ts":1747547220000,"o":103467.8,"h":103468.2,"l":103467.8,"c":103468.1,"v":94900,"usd":0.91718952}
{"ts":1747547280000,"o":103468.1,"h":103501.5,"l":103472.2,"c":103496.8,"v":231500,"usd":2.23679104}
{"ts":1747547340000,"o":103496.8,"h":103573.2,"l":103496.8,"c":103573.2,"v":1090700,"usd":10.53491867}
{"ts":1747547400000,"o":103573.2,"h":103607.9,"l":103573.3,"c":103574.4,"v":4481100,"usd":43.2523291}
{"ts":1747547460000,"o":103574.4,"h":103587.1,"l":103560,"c":103566,"v":339700,"usd":3.27990631}
{"ts":1747547520000,"o":103566,"h":103588.3,"l":103565.9,"c":103588.3,"v":102700,"usd":0.99157148}
{"ts":1747547580000,"o":103588.3,"h":103588.5,"l":103588.2,"c":103588.5,"v":32600,"usd":0.31470736}
{"ts":1747547640000,"o":103588.5,"h":103626.9,"l":103599.5,"c":103623.6,"v":1566600,"usd":15.11940709}
{"ts":1747547700000,"o":103623.6,"h":103623.6,"l":103611.8,"c":103611.8,"v":27600,"usd":0.26635268}
{"ts":1747547760000,"o":103611.8,"h":103626.9,"l":103612.1,"c":103626.9,"v":121400,"usd":1.1715627}
{"ts":1747547820000,"o":103626.9,"h":103650,"l":103627,"c":103649.9,"v":401500,"usd":3.87405743}
{"ts":1747547880000,"o":103649.9,"h":103667.9,"l":103625.4,"c":103625.5,"v":120900,"usd":1.16634027}
{"ts":1747547940000,"o":103625.5,"h":103630.1,"l":103625.4,"c":103627.3,"v":21700,"usd":0.20940021}
{"ts":1747548000000,"o":103627.3,"h":103627.4,"l":103627.4,"c":103627.4,"v":20000,"usd":0.193}
{"ts":1747548060000,"o":103627.4,"h":103658.4,"l":103627.4,"c":103649,"v":120900,"usd":1.16659894}
{"ts":1747548120000,"o":103649,"h":103659.6,"l":103633.5,"c":103633.5,"v":319300,"usd":3.08094878}
{"ts":1747548180000,"o":103633.5,"h":103624.7,"l":103600.1,"c":103615.6,"v":57300,"usd":0.55302118}
{"ts":1747548240000,"o":103615.6,"h":103644,"l":103608.5,"c":103625.9,"v":31300,"usd":0.30204726}
{"ts":1747548300000,"o":103625.9,"h":103625.8,"l":103625.8,"c":103625.8,"v":21000,"usd":0.2026521}
{"ts":1747548360000,"o":103625.8,"h":103646.3,"l":103602.5,"c":103602.5,"v":80200,"usd":0.77389621}
{"ts":1747548420000,"o":103602.5,"h":103602.7,"l":103602.7,"c":103602.7,"v":13800,"usd":0.13320174}
{"ts":1747548480000,"o":103602.7,"h":103640.7,"l":103598.1,"c":103598.1,"v":110400,"usd":1.06541378}
{"ts":1747548540000,"o":103598.1,"h":103598.4,"l":103590.1,"c":103598.4,"v":13500,"usd":0.13031467}
{"ts":1747548600000,"o":103598.4,"h":103598.6,"l":103580.3,"c":103580.3,"v":19200,"usd":0.18533252}
{"ts":1747548660000,"o":103580.3,"h":103580,"l":103560.4,"c":103560.4,"v":130000,"usd":1.2552925}
{"ts":1747548720000,"o":103560.4,"h":103560.4,"l":103531.5,"c":103558.2,"v":210600,"usd":2.03380959}
{"ts":1747548780000,"o":103558.2,"h":103558.2,"l":103558.2,"c":103558.2,"v":0,"usd":0}
{"ts":1747548840000,"o":103558.2,"h":103545,"l":103539.4,"c":103545,"v":39300,"usd":0.37956714}
{"ts":1747548900000,"o":103545,"h":103581.8,"l":103563,"c":103581.8,"v":49900,"usd":0.48181379}
{"ts":1747548960000,"o":103581.8,"h":103605.6,"l":103586.1,"c":103597,"v":125700,"usd":1.21326618}
{"ts":1747549020000,"o":103597,"h":103596.7,"l":103596.7,"c":103596.7,"v":104000,"usd":1.0038912}
{"ts":1747549080000,"o":103596.7,"h":103584.7,"l":103584.6,"c":103584.7,"v":34500,"usd":0.33305955}
{"ts":1747549140000,"o":103584.7,"h":103605.5,"l":103605.5,"c":103605.5,"v":600,"usd":0.0057912}
{"ts":1747549200000,"o":103605.5,"h":103599.4,"l":103557.6,"c":103557.6,"v":700,"usd":0.00675828}
{"ts":1747549260000,"o":103557.6,"h":103543.3,"l":103509.7,"c":103509.7,"v":112200,"usd":1.08362265}
{"ts":1747549320000,"o":103509.7,"h":103525,"l":103509.8,"c":103525,"v":54700,"usd":0.52844519}
{"ts":1747549380000,"o":103525,"h":103536.9,"l":103525.8,"c":103525.8,"v":2000,"usd":0.0193178}
{"ts":1747549440000,"o":103525.8,"h":103558.6,"l":103525.9,"c":103558.4,"v":137700,"usd":1.32998604}
{"ts":1747549500000,"o":103558.4,"h":103558.5,"l":103542.9,"c":103542.9,"v":1700,"usd":0.01641741}
{"ts":1747549560000,"o":103542.9,"h":103526.6,"l":103505.6,"c":103511.9,"v":63300,"usd":0.61151386}
{"ts":1747549620000,"o":103511.9,"h":103511.7,"l":103505.5,"c":103505.5,"v":2300,"usd":0.02222009}
{"ts":1747549680000,"o":103505.5,"h":103510.8,"l":103492,"c":103510.8,"v":254200,"usd":2.45604038}
{"ts":1747549740000,"o":103510.8,"h":103509.7,"l":103509.7,"c":103509.7,"v":3200,"usd":0.03091488}
{"ts":1747549800000,"o":103509.7,"h":103506.7,"l":103475.9,"c":103480,"v":23400,"usd":0.22612551}
{"ts":1747549860000,"o":103480,"h":103492.3,"l":103415.1,"c":103415.1,"v":236100,"usd":2.28199306}
{"ts":1747549920000,"o":103415.1,"h":103419.6,"l":103386,"c":103386.1,"v":268400,"usd":2.59550553}
{"ts":1747549980000,"o":103386.1,"h":103425,"l":103386,"c":103386,"v":58000,"usd":0.56098201}
{"ts":1747550040000,"o":103386,"h":103408.6,"l":103386,"c":103408.6,"v":113700,"usd":1.09952801}
{"ts":1747550100000,"o":103408.6,"h":103385.9,"l":103352.6,"c":103360.7,"v":98900,"usd":0.95681081}
{"ts":1747550160000,"o":103360.7,"h":103398.6,"l":103369.9,"c":103398.6,"v":1800,"usd":0.01740943}
{"ts":1747550220000,"o":103398.6,"h":103399.8,"l":103375.3,"c":103385.1,"v":140400,"usd":1.3579826}
{"ts":1747550280000,"o":103385.1,"h":103394.3,"l":103382.6,"c":103382.6,"v":11500,"usd":0.11123646}
{"ts":1747550340000,"o":103382.6,"h":103382.7,"l":103380.2,"c":103380.2,"v":377900,"usd":3.65537618}
{"ts":1747550400000,"o":103380.2,"h":103381.5,"l":103367.8,"c":103381.5,"v":12100,"usd":0.11705652}
{"ts":1747550460000,"o":103381.5,"h":103386.7,"l":103386.7,"c":103386.7,"v":25600,"usd":0.24761344}
{"ts":1747550520000,"o":103386.7,"h":103400,"l":103400,"c":103400,"v":12900,"usd":0.12475848}
{"ts":1747550580000,"o":103400,"h":103429.8,"l":103405.1,"c":103429.8,"v":466900,"usd":4.51509041}
{"ts":1747550640000,"o":103429.8,"h":103459,"l":103438.3,"c":103458.9,"v":116400,"usd":1.12512842}
{"ts":1747550700000,"o":103458.9,"h":103458.9,"l":103458.9,"c":103458.9,"v":0,"usd":0}
{"ts":1747550760000,"o":103458.9,"h":103460,"l":103407,"c":103407,"v":63300,"usd":0.61184508}
{"ts":1747550820000,"o":103407,"h":103398.1,"l":103375.2,"c":103375.2,"v":10100,"usd":0.09769058}
{"ts":1747550880000,"o":103375.2,"h":103376,"l":103373.2,"c":103376,"v":26900,"usd":0.260221}
{"ts":1747550940000,"o":103376,"h":103419.9,"l":103394.5,"c":103400.9,"v":238100,"usd":2.30263964}
{"ts":1747551000000,"o":103400.9,"h":103400.9,"l":103400.9,"c":103400.9,"v":0,"usd":0}
{"ts":1747551060000,"o":103400.9,"h":103403.1,"l":103386.3,"c":103386.3,"v":3200,"usd":0.03094752}
{"ts":1747551120000,"o":103386.3,"h":103386.3,"l":103386.3,"c":103386.3,"v":0,"usd":0}
{"ts":1747551180000,"o":103386.3,"h":103386.2,"l":103360.1,"c":103360.2,"v":216900,"usd":2.098394}
{"ts":1747551240000,"o":103360.2,"h":103373.7,"l":103360.2,"c":103373.7,"v":45600,"usd":0.44115147}
{"ts":1747551300000,"o":103373.7,"h":103373.7,"l":103373.7,"c":103373.7,"v":0,"usd":0}
{"ts":1747551360000,"o":103373.7,"h":103383.9,"l":103383.9,"c":103383.9,"v":3100,"usd":0.02998537}
{"ts":1747551420000,"o":103383.9,"h":103412.5,"l":103383.9,"c":103412.5,"v":301200,"usd":2.91310299}
{"ts":1747551480000,"o":103412.5,"h":103397.8,"l":103395.6,"c":103395.6,"v":7600,"usd":0.07350304}
{"ts":1747551540000,"o":103395.6,"h":103411.7,"l":103395.6,"c":103411.7,"v":119200,"usd":1.15285454}
{"ts":1747551600000,"o":103411.7,"h":103442.6,"l":103395.6,"c":103442.6,"v":28000,"usd":0.27077293}
{"ts":1747551660000,"o":103442.6,"h":103459.9,"l":103434.6,"c":103434.6,"v":13100,"usd":0.12662645}
{"ts":1747551720000,"o":103434.6,"h":103427.1,"l":103420.2,"c":103420.3,"v":27900,"usd":0.26976449}
{"ts":1747551780000,"o":103420.3,"h":103459.7,"l":103439.2,"c":103439.2,"v":34700,"usd":0.33540306}
{"ts":1747551840000,"o":103439.2,"h":103446.8,"l":103427.3,"c":103446.8,"v":16000,"usd":0.15469364}
{"ts":1747551900000,"o":103446.8,"h":103459.9,"l":103459.9,"c":103459.9,"v":32300,"usd":0.31219888}
{"ts":1747551960000,"o":103459.9,"h":103456.5,"l":103451.2,"c":103455.5,"v":6700,"usd":0.06476307}
{"ts":1747552020000,"o":103455.5,"h":103469.9,"l":103440,"c":103440,"v":39800,"usd":0.38466752}
{"ts":1747552080000,"o":103440,"h":103430.8,"l":103430.8,"c":103430.8,"v":100,"usd":0.00096683}
{"ts":1747552140000,"o":103430.8,"h":103430.8,"l":103430,"c":103430,"v":44500,"usd":0.4302433}
{"ts":1747552200000,"o":103430,"h":103454.4,"l":103426.9,"c":103445,"v":646800,"usd":6.25320561}
{"ts":1747552260000,"o":103445,"h":103450.3,"l":103445,"c":103450.3,"v":1000,"usd":0.00966674}
{"ts":1747552320000,"o":103450.3,"h":103450.2,"l":103442,"c":103442,"v":4300,"usd":0.04156603}
{"ts":1747552380000,"o":103442,"h":103483.6,"l":103442.1,"c":103480,"v":68900,"usd":0.66598432}
{"ts":1747552440000,"o":103480,"h":103480,"l":103480,"c":103480,"v":0,"usd":0}
{"ts":1747552500000,"o":103480,"h":103516.4,"l":103485.2,"c":103516.4,"v":142700,"usd":1.37891368}
{"ts":1747552560000,"o":103516.4,"h":103519.9,"l":103516.4,"c":103519.9,"v":7900,"usd":0.07631445}
{"ts":1747552620000,"o":103519.9,"h":103520,"l":103519.9,"c":103520,"v":7600,"usd":0.073416}
{"ts":1747552680000,"o":103520,"h":103534.2,"l":103520,"c":103534.2,"v":34200,"usd":0.33036694}
{"ts":1747552740000,"o":103534.2,"h":103539.9,"l":103525.2,"c":103525.2,"v":485500,"usd":4.6890088}
{"ts":1747552800000,"o":103525.2,"h":103527.5,"l":103527.5,"c":103527.5,"v":23600,"usd":0.22795948}
{"ts":1747552860000,"o":103527.5,"h":103563.2,"l":103539.8,"c":103562.5,"v":137300,"usd":1.326037}
{"ts":1747552920000,"o":103562.5,"h":103562.4,"l":103528.8,"c":103551.7,"v":110900,"usd":1.07108639}
{"ts":1747552980000,"o":103551.7,"h":103574.2,"l":103560,"c":103561.6,"v":531800,"usd":5.13515656}
{"ts":1747553040000,"o":103561.6,"h":103563,"l":103561.6,"c":103563,"v":168500,"usd":1.62704754}
{"ts":1747553100000,"o":103563,"h":103578,"l":103563,"c":103573.3,"v":28200,"usd":0.27228968}
{"ts":1747553160000,"o":103573.3,"h":103573.3,"l":103573.2,"c":103573.2,"v":13800,"usd":0.133239}
{"ts":1747553220000,"o":103573.2,"h":103573.3,"l":103573.3,"c":103573.3,"v":128800,"usd":1.243564}
{"ts":1747553280000,"o":103573.3,"h":103573.3,"l":103573.3,"c":103573.3,"v":0,"usd":0}
{"ts":1747553340000,"o":103573.3,"h":103578.5,"l":103578.5,"c":103578.5,"v":100,"usd":0.00096545}
{"ts":1747553400000,"o":103578.5,"h":103578.5,"l":103578.5,"c":103578.5,"v":10100,"usd":0.09751045}
{"ts":1747553460000,"o":103578.5,"h":103578.5,"l":103578.5,"c":103578.5,"v":600,"usd":0.0057927}
{"ts":1747553520000,"o":103578.5,"h":103578.5,"l":103572.8,"c":103572.8,"v":114500,"usd":1.1054428}
{"ts":1747553580000,"o":103572.8,"h":103567.1,"l":103544.3,"c":103544.4,"v":552500,"usd":5.33558198}
{"ts":1747553640000,"o":103544.4,"h":103554.8,"l":103544.4,"c":103548.5,"v":150100,"usd":1.44957606}
{"ts":1747553700000,"o":103548.5,"h":103548.7,"l":103544.4,"c":103548.7,"v":86000,"usd":0.83054824}
{"ts":1747553760000,"o":103548.7,"h":103573.5,"l":103573.5,"c":103573.5,"v":600,"usd":0.005793}
{"ts":1747553820000,"o":103573.5,"h":103548.7,"l":103530.1,"c":103548.7,"v":58200,"usd":0.56213133}
{"ts":1747553880000,"o":103548.7,"h":103559.9,"l":103559.9,"c":103559.9,"v":4300,"usd":0.04152166}
{"ts":1747553940000,"o":103559.9,"h":103559.7,"l":103552.7,"c":103553.9,"v":29500,"usd":0.28486152}
{"ts":1747554000000,"o":103553.9,"h":103554,"l":103544.2,"c":103544.2,"v":35300,"usd":0.34088954}
{"ts":1747554060000,"o":103544.2,"h":103544.2,"l":103544.1,"c":103544.1,"v":1400,"usd":0.01352078}
{"ts":1747554120000,"o":103544.1,"h":103560,"l":103527.2,"c":103560,"v":33600,"usd":0.32454874}
{"ts":1747554180000,"o":103560,"h":103578.6,"l":103547.7,"c":103578.5,"v":245500,"usd":2.37068912}
{"ts":1747554240000,"o":103578.5,"h":103590.4,"l":103578.5,"c":103590.4,"v":237300,"usd":2.29089784}
{"ts":1747554300000,"o":103590.4,"h":103590.4,"l":103590.4,"c":103590.4,"v":0,"usd":0}
{"ts":1747554360000,"o":103590.4,"h":103592.6,"l":103592.5,"c":103592.6,"v":11400,"usd":0.11004648}
{"ts":1747554420000,"o":103592.6,"h":103597.5,"l":103592.5,"c":103597.5,"v":370700,"usd":3.57843339}
{"ts":1747554480000,"o":103597.5,"h":103601.8,"l":103599.9,"c":103601.8,"v":245700,"usd":2.37161471}
{"ts":1747554540000,"o":103601.8,"h":103599.9,"l":103580,"c":103580,"v":188900,"usd":1.82350147}
{"ts":1747554600000,"o":103580,"h":103570.1,"l":103570.1,"c":103570.1,"v":67200,"usd":0.64883616}
{"ts":1747554660000,"o":103570.1,"h":103587.5,"l":103571.9,"c":103576.4,"v":49000,"usd":0.47307803}
{"ts":1747554720000,"o":103576.4,"h":103587.7,"l":103576.4,"c":103587.7,"v":82300,"usd":0.79456149}
{"ts":1747554780000,"o":103587.7,"h":103599.9,"l":103585.9,"c":103585.9,"v":27700,"usd":0.26740844}
{"ts":1747554840000,"o":103585.9,"h":103848.7,"l":103585.9,"c":103812.4,"v":3419700,"usd":32.96139437}
{"ts":1747554900000,"o":103812.4,"h":103819,"l":103790,"c":103806.3,"v":55200,"usd":0.53176823}
{"ts":1747554960000,"o":103806.3,"h":103897.1,"l":103806.3,"c":103888.6,"v":1478800,"usd":14.23918063}
{"ts":1747555020000,"o":103888.6,"h":103889,"l":103844.8,"c":103863.4,"v":153500,"usd":1.47772162}
{"ts":1747555080000,"o":103863.4,"h":103925.8,"l":103850.8,"c":103912.7,"v":473500,"usd":4.55792305}
{"ts":1747555140000,"o":103912.7,"h":103946.5,"l":103890.1,"c":103941.1,"v":348900,"usd":3.35733027}
{"ts":1747555200000,"o":103941.1,"h":103948,"l":103872.2,"c":103897.9,"v":91200,"usd":0.87758536}
{"ts":1747555260000,"o":103897.9,"h":104000,"l":103914.4,"c":103953.4,"v":614900,"usd":5.91419098}
{"ts":1747555320000,"o":103953.4,"h":104009.7,"l":103920.1,"c":104009.6,"v":163000,"usd":1.56802223}
{"ts":1747555380000,"o":104009.6,"h":104023,"l":103971.2,"c":104000,"v":1102200,"usd":10.59760236}
{"ts":1747555440000,"o":104000,"h":104012,"l":103948.1,"c":103951,"v":95100,"usd":0.91447478}
{"ts":1747555500000,"o":103951,"h":103977.1,"l":103901.1,"c":103911.4,"v":366300,"usd":3.52433253}
{"ts":1747555560000,"o":103911.4,"h":103978,"l":103918.5,"c":103948.1,"v":153300,"usd":1.47500394}
{"ts":1747555620000,"o":103948.1,"h":103987.6,"l":103951.7,"c":103987.5,"v":48200,"usd":0.46356267}
{"ts":1747555680000,"o":103987.5,"h":104069.9,"l":103970,"c":103975.8,"v":745800,"usd":7.16946234}
{"ts":1747555740000,"o":103975.8,"h":104036.5,"l":103989.8,"c":104028.1,"v":278100,"usd":2.67344907}
{"ts":1747555800000,"o":104028.1,"h":104029.7,"l":103994.7,"c":104018.3,"v":438900,"usd":4.21954065}
{"ts":1747555860000,"o":104018.3,"h":104018.3,"l":103947.3,"c":103947.3,"v":526000,"usd":5.05904952}
{"ts":1747555920000,"o":103947.3,"h":103949.3,"l":103882.1,"c":103887.2,"v":322400,"usd":3.10235623}
{"ts":1747555980000,"o":103887.2,"h":103909.9,"l":103860,"c":103860,"v":83500,"usd":0.80380795}
{"ts":1747556040000,"o":103860,"h":103881,"l":103854,"c":103870.3,"v":171300,"usd":1.64917979}
{"ts":1747556100000,"o":103870.3,"h":103906.6,"l":103882.2,"c":103882.2,"v":34400,"usd":0.33106838}
{"ts":1747556160000,"o":103882.2,"h":103882.1,"l":103838.1,"c":103865.2,"v":208600,"usd":2.00827328}
{"ts":1747556220000,"o":103865.2,"h":103883.4,"l":103848.7,"c":103859.9,"v":110900,"usd":1.06773726}
{"ts":1747556280000,"o":103859.9,"h":103840.1,"l":103800,"c":103809.8,"v":129900,"usd":1.25132724}
{"ts":1747556340000,"o":103809.8,"h":103810,"l":103800,"c":103810,"v":34700,"usd":0.33429012}
{"ts":1747556400000,"o":103810,"h":103830.4,"l":103819.9,"c":103830.4,"v":124400,"usd":1.19822324}
{"ts":1747556460000,"o":103830.4,"h":103852.6,"l":103839.8,"c":103845.7,"v":23600,"usd":0.22724567}
{"ts":1747556520000,"o":103845.7,"h":103845.3,"l":103795.9,"c":103831.1,"v":178200,"usd":1.71646407}
{"ts":1747556580000,"o":103831.1,"h":103845.3,"l":103817.5,"c":103834.7,"v":11400,"usd":0.10978684}
{"ts":1747556640000,"o":103834.7,"h":103882.8,"l":103852.6,"c":103882.8,"v":42500,"usd":0.40914171}
{"ts":1747556700000,"o":103882.8,"h":103980.2,"l":103882.9,"c":103969.8,"v":475500,"usd":4.57478955}
{"ts":1747556760000,"o":103969.8,"h":103965.1,"l":103929.6,"c":103959.9,"v":117200,"usd":1.12747201}
{"ts":1747556820000,"o":103959.9,"h":103945.8,"l":103895.6,"c":103908.7,"v":306500,"usd":2.94976546}
{"ts":1747556880000,"o":103908.7,"h":103908.7,"l":103893.5,"c":103893.5,"v":33700,"usd":0.32434234}
{"ts":1747556940000,"o":103893.5,"h":103969.1,"l":103893.5,"c":103963.8,"v":56600,"usd":0.54457053}
{"ts":1747557000000,"o":103963.8,"h":103950.1,"l":103930.1,"c":103944.1,"v":35400,"usd":0.3405833}
{"ts":1747557060000,"o":103944.1,"h":103960.2,"l":103886.9,"c":103896,"v":299200,"usd":2.87977625}
{"ts":1747557120000,"o":103896,"h":103895.9,"l":103870,"c":103870,"v":107600,"usd":1.03565402}
{"ts":1747557180000,"o":103870,"h":103870,"l":103840,"c":103849.9,"v":20800,"usd":0.20029665}
{"ts":1747557240000,"o":103849.9,"h":103898.6,"l":103840.1,"c":103898.6,"v":12800,"usd":0.12325428}
{"ts":1747557300000,"o":103898.6,"h":103938.1,"l":103900.1,"c":103938.1,"v":134900,"usd":1.29831433}
{"ts":1747557360000,"o":103938.1,"h":103938.1,"l":103912.3,"c":103912.3,"v":28100,"usd":0.270394}
{"ts":1747557420000,"o":103912.3,"h":103922.2,"l":103912.5,"c":103922.2,"v":52900,"usd":0.50904618}
{"ts":1747557480000,"o":103922.2,"h":103922.1,"l":103910,"c":103910,"v":1800,"usd":0.01732098}
{"ts":1747557540000,"o":103910,"h":103903.7,"l":103880,"c":103880,"v":200000,"usd":1.92509939}
{"ts":1747557600000,"o":103880,"h":103880.1,"l":103870.1,"c":103870.1,"v":23500,"usd":0.22622374}
{"ts":1747557660000,"o":103870.1,"h":103885.5,"l":103873.3,"c":103885.4,"v":31600,"usd":0.30419462}
{"ts":1747557720000,"o":103885.4,"h":103884.2,"l":103841.2,"c":103841.2,"v":407700,"usd":3.92469997}
{"ts":1747557780000,"o":103841.2,"h":103842.6,"l":103842.6,"c":103842.6,"v":7700,"usd":0.074151}
{"ts":1747557840000,"o":103842.6,"h":103840,"l":103836.7,"c":103836.7,"v":21500,"usd":0.20704933}
{"ts":1747557900000,"o":103836.7,"h":103846.5,"l":103831.7,"c":103846.5,"v":9900,"usd":0.09534482}
{"ts":1747557960000,"o":103846.5,"h":103846.3,"l":103830.4,"c":103830.4,"v":1600,"usd":0.01540826}
{"ts":1747558020000,"o":103830.4,"h":103870,"l":103831.4,"c":103870,"v":31900,"usd":0.30717854}
{"ts":1747558080000,"o":103870,"h":103879.6,"l":103876.4,"c":103879.6,"v":3500,"usd":0.03369307}
{"ts":1747558140000,"o":103879.6,"h":103904.8,"l":103879.7,"c":103904.8,"v":29500,"usd":0.28392618}
{"ts":1747558200000,"o":103904.8,"h":103908.8,"l":103904.8,"c":103908.8,"v":17100,"usd":0.16457158}
{"ts":1747558260000,"o":103908.8,"h":103922.3,"l":103909.8,"c":103922.3,"v":70300,"usd":0.67647292}
{"ts":1747558320000,"o":103922.3,"h":103950.9,"l":103933.7,"c":103935.2,"v":230700,"usd":2.21960438}
{"ts":1747558380000,"o":103935.2,"h":103935.2,"l":103920.1,"c":103920.2,"v":273400,"usd":2.63055731}
{"ts":1747558440000,"o":103920.2,"h":103940.6,"l":103940.6,"c":103940.6,"v":6500,"usd":0.06253585}
{"ts":1747558500000,"o":103940.6,"h":103926.7,"l":103926.7,"c":103926.7,"v":3600,"usd":0.03463992}
{"ts":1747558560000,"o":103926.7,"h":103926.7,"l":103890.1,"c":103892.1,"v":161700,"usd":1.55595439}
{"ts":1747558620000,"o":103892.1,"h":103900,"l":103885.3,"c":103885.3,"v":112000,"usd":1.07806309}
{"ts":1747558680000,"o":103885.3,"h":103900.5,"l":103900.1,"c":103900.1,"v":122500,"usd":1.1790135}
{"ts":1747558740000,"o":103900.1,"h":103892.1,"l":103892.1,"c":103892.1,"v":400,"usd":0.00385016}
{"ts":1747558800000,"o":103892.1,"h":103892.2,"l":103892.1,"c":103892.1,"v":41800,"usd":0.40234172}
{"ts":1747558860000,"o":103892.1,"h":103951.7,"l":103892.2,"c":103951.7,"v":119600,"usd":1.15083353}
{"ts":1747558920000,"o":103951.7,"h":103951.7,"l":103940.7,"c":103951.7,"v":90400,"usd":0.86963906}
{"ts":1747558980000,"o":103951.7,"h":103956.3,"l":103934.6,"c":103940.1,"v":71900,"usd":0.69167111}
{"ts":1747559040000,"o":103940.1,"h":103939.8,"l":103925.2,"c":103925.6,"v":7900,"usd":0.07600737}
{"ts":1747559100000,"o":103925.6,"h":103960,"l":103940.7,"c":103960,"v":2400,"usd":0.02308675}
{"ts":1747559160000,"o":103960,"h":103973.9,"l":103965,"c":103972.8,"v":32200,"usd":0.30969545}
{"ts":1747559220000,"o":103972.8,"h":103979.3,"l":103974,"c":103977.8,"v":66600,"usd":0.64053168}
{"ts":1747559280000,"o":103977.8,"h":103978.9,"l":103978.9,"c":103978.9,"v":42300,"usd":0.40681179}
{"ts":1747559340000,"o":103978.9,"h":103946.2,"l":103946.1,"c":103946.2,"v":600,"usd":0.00577224}
{"ts":1747559400000,"o":103946.2,"h":103950,"l":103950,"c":103950,"v":100,"usd":0.000962}
{"ts":1747559460000,"o":103950,"h":103950,"l":103950,"c":103950,"v":0,"usd":0}
{"ts":1747559520000,"o":103950,"h":103970.6,"l":103970.6,"c":103970.6,"v":78500,"usd":0.75502085}
{"ts":1747559580000,"o":103970.6,"h":103970.6,"l":103970.6,"c":103970.6,"v":0,"usd":0}
{"ts":1747559640000,"o":103970.6,"h":103978.7,"l":103964.7,"c":103978.7,"v":61500,"usd":0.59149626}
{"ts":1747559700000,"o":103978.7,"h":103979.1,"l":103978.7,"c":103979.1,"v":33500,"usd":0.32218005}
{"ts":1747559760000,"o":103979.1,"h":103979,"l":103940.2,"c":103949.1,"v":101400,"usd":0.97545034}
{"ts":1747559820000,"o":103949.1,"h":103947.9,"l":103934.1,"c":103934.1,"v":15800,"usd":0.15200034}
{"ts":1747559880000,"o":103934.1,"h":103950.9,"l":103900.2,"c":103911.1,"v":95200,"usd":0.91592632}
{"ts":1747559940000,"o":103911.1,"h":103911.2,"l":103892.2,"c":103892.2,"v":32000,"usd":0.30796118}
{"ts":1747560000000,"o":103892.2,"h":103939.5,"l":103916.6,"c":103939.5,"v":132900,"usd":1.27882282}
{"ts":1747560060000,"o":103939.5,"h":104000,"l":103939.6,"c":103996.9,"v":195300,"usd":1.87861093}
{"ts":1747560120000,"o":103996.9,"h":104000.5,"l":103980.3,"c":103993.7,"v":87800,"usd":0.84424218}
{"ts":1747560180000,"o":103993.7,"h":103993.8,"l":103920,"c":103920,"v":45600,"usd":0.43859644}
{"ts":1747560240000,"o":103920,"h":103910,"l":103880,"c":103882,"v":106100,"usd":1.02124808}
{"ts":1747560300000,"o":103882,"h":103881,"l":103881,"c":103881,"v":100,"usd":0.00096264}
{"ts":1747560360000,"o":103881,"h":103946.1,"l":103892.2,"c":103946.1,"v":112400,"usd":1.08187135}
{"ts":1747560420000,"o":103946.1,"h":103946,"l":103937.1,"c":103937.1,"v":7500,"usd":0.07215308}
{"ts":1747560480000,"o":103937.1,"h":103956.9,"l":103940.4,"c":103948.9,"v":20900,"usd":0.20104787}
{"ts":1747560540000,"o":103948.9,"h":103959.8,"l":103929.5,"c":103929.5,"v":44500,"usd":0.42809073}
{"ts":1747560600000,"o":103929.5,"h":103929.5,"l":103929.5,"c":103929.5,"v":0,"usd":0}
{"ts":1747560660000,"o":103929.5,"h":103959.8,"l":103937,"c":103956.6,"v":134500,"usd":1.2939809}
{"ts":1747560720000,"o":103956.6,"h":103950.4,"l":103926.3,"c":103947.9,"v":20400,"usd":0.19625746}
{"ts":1747560780000,"o":103947.9,"h":103947.9,"l":103947.9,"c":103947.9,"v":0,"usd":0}
{"ts":1747560840000,"o":103947.9,"h":103959.7,"l":103926.8,"c":103943.8,"v":22600,"usd":0.21740081}
{"ts":1747560900000,"o":103943.8,"h":103952.8,"l":103925.9,"c":103952.8,"v":8900,"usd":0.08562775}
{"ts":1747560960000,"o":103952.8,"h":103959.9,"l":103959.8,"c":103959.8,"v":2900,"usd":0.02789539}
{"ts":1747561020000,"o":103959.8,"h":103959.8,"l":103933,"c":103933,"v":61300,"usd":0.58966008}
{"ts":1747561080000,"o":103933,"h":103949,"l":103928.3,"c":103928.3,"v":13900,"usd":0.13372781}
{"ts":1747561140000,"o":103928.3,"h":103959.9,"l":103934.9,"c":103959.9,"v":114600,"usd":1.10235257}
{"ts":1747561200000,"o":103959.9,"h":103973.5,"l":103959.9,"c":103973.5,"v":52200,"usd":0.50211637}
{"ts":1747561260000,"o":103973.5,"h":103973.5,"l":103940.4,"c":103940.4,"v":62200,"usd":0.59833617}
{"ts":1747561320000,"o":103940.4,"h":103940.4,"l":103894.5,"c":103898.2,"v":85700,"usd":0.82459735}
{"ts":1747561380000,"o":103898.2,"h":103892.2,"l":103880,"c":103880,"v":241500,"usd":2.32464844}
{"ts":1747561440000,"o":103880,"h":103880,"l":103836.1,"c":103837.9,"v":220500,"usd":2.12292611}
{"ts":1747561500000,"o":103837.9,"h":103847,"l":103815.4,"c":103815.4,"v":100600,"usd":0.96890842}
{"ts":1747561560000,"o":103815.4,"h":103840.3,"l":103807,"c":103840.3,"v":361500,"usd":3.48201893}
{"ts":1747561620000,"o":103840.3,"h":103851.5,"l":103851.4,"c":103851.5,"v":1800,"usd":0.01733238}
{"ts":1747561680000,"o":103851.5,"h":103860.1,"l":103856.9,"c":103860.1,"v":110000,"usd":1.0591148}
{"ts":1747561740000,"o":103860.1,"h":103860.1,"l":103860.1,"c":103860.1,"v":0,"usd":0}
{"ts":1747561800000,"o":103860.1,"h":103865.3,"l":103850,"c":103850,"v":157700,"usd":1.51845627}
{"ts":1747561860000,"o":103850,"h":103860.4,"l":103850.1,"c":103860.4,"v":27800,"usd":0.26769064}
{"ts":1747561920000,"o":103860.4,"h":103865.3,"l":103865.3,"c":103865.3,"v":105400,"usd":1.01478066}
{"ts":1747561980000,"o":103865.3,"h":103865.4,"l":103865.3,"c":103865.3,"v":7100,"usd":0.06835804}
{"ts":1747562040000,"o":103865.3,"h":103865.3,"l":103837,"c":103852,"v":244700,"usd":2.35641575}
{"ts":1747562100000,"o":103852,"h":103843.8,"l":103838.6,"c":103838.6,"v":128300,"usd":1.23551464}
{"ts":1747562160000,"o":103838.6,"h":103846.4,"l":103838.6,"c":103846.4,"v":51200,"usd":0.49306625}
{"ts":1747562220000,"o":103846.4,"h":103838.5,"l":103833.8,"c":103833.8,"v":204700,"usd":1.97136976}
{"ts":1747562280000,"o":103833.8,"h":103833.8,"l":103833.8,"c":103833.8,"v":0,"usd":0}
{"ts":1747562340000,"o":103833.8,"h":103833.9,"l":103833.9,"c":103833.9,"v":55900,"usd":0.53836172}
{"ts":1747562400000,"o":103833.9,"h":103852.4,"l":103833.9,"c":103852.4,"v":38500,"usd":0.3707537}
{"ts":1747562460000,"o":103852.4,"h":103876.4,"l":103843.8,"c":103843.8,"v":161700,"usd":1.55677988}
{"ts":1747562520000,"o":103843.8,"h":103860.5,"l":103833.9,"c":103860.5,"v":328500,"usd":3.16337057}
{"ts":1747562580000,"o":103860.5,"h":103859.4,"l":103848.2,"c":103857,"v":6500,"usd":0.06258566}
{"ts":1747562640000,"o":103857,"h":103874.3,"l":103857.1,"c":103874.3,"v":38700,"usd":0.37258846}
{"ts":1747562700000,"o":103874.3,"h":103886.1,"l":103876.5,"c":103886.1,"v":46800,"usd":0.45053139}
{"ts":1747562760000,"o":103886.1,"h":103886,"l":103870.1,"c":103875.2,"v":46400,"usd":0.44666521}
{"ts":1747562820000,"o":103875.2,"h":103875.2,"l":103875.2,"c":103875.2,"v":0,"usd":0}
{"ts":1747562880000,"o":103875.2,"h":103872.4,"l":103850.1,"c":103850.1,"v":22700,"usd":0.21854788}
{"ts":1747562940000,"o":103850.1,"h":103850.1,"l":103850.1,"c":103850.1,"v":0,"usd":0}
{"ts":1747563000000,"o":103850.1,"h":103850,"l":103850,"c":103850,"v":700,"usd":0.00674051}
{"ts":1747563060000,"o":103850,"h":103850,"l":103850,"c":103850,"v":0,"usd":0}
{"ts":1747563120000,"o":103850,"h":103850,"l":103850,"c":103850,"v":3400,"usd":0.03273962}
{"ts":1747563180000,"o":103850,"h":103863.3,"l":103850,"c":103850,"v":178800,"usd":1.72167314}
{"ts":1747563240000,"o":103850,"h":103855.1,"l":103855.1,"c":103855.1,"v":9700,"usd":0.09339936}
{"ts":1747563300000,"o":103855.1,"h":103901.6,"l":103861.6,"c":103901.6,"v":463200,"usd":4.45891111}
{"ts":1747563360000,"o":103901.6,"h":103902.3,"l":103880,"c":103880,"v":39200,"usd":0.37728068}
{"ts":1747563420000,"o":103880,"h":103880.3,"l":103860.1,"c":103880.3,"v":178200,"usd":1.7155171}
{"ts":1747563480000,"o":103880.3,"h":103909.8,"l":103887.5,"c":103887.5,"v":105700,"usd":1.01743039}
{"ts":1747563540000,"o":103887.5,"h":103902.1,"l":103880,"c":103902.1,"v":79900,"usd":0.76901847}
{"ts":1747563600000,"o":103902.1,"h":103909.2,"l":103880,"c":103880,"v":16900,"usd":0.16264341}
{"ts":1747563660000,"o":103880,"h":103870.1,"l":103860.1,"c":103860.1,"v":26800,"usd":0.25803736}
{"ts":1747563720000,"o":103860.1,"h":103877.5,"l":103850,"c":103850.1,"v":30700,"usd":0.29557167}
{"ts":1747563780000,"o":103850.1,"h":103866.8,"l":103866.8,"c":103866.8,"v":100,"usd":0.00096277}
{"ts":1747563840000,"o":103866.8,"h":103866.8,"l":103848.1,"c":103848.1,"v":94100,"usd":0.90609428}
{"ts":1747563900000,"o":103848.1,"h":103840,"l":103833.8,"c":103833.8,"v":117800,"usd":1.13449942}
{"ts":1747563960000,"o":103833.8,"h":103833.8,"l":103830,"c":103830,"v":106100,"usd":1.02185908}
{"ts":1747564020000,"o":103830,"h":103820.5,"l":103806.8,"c":103806.9,"v":171400,"usd":1.65099372}
{"ts":1747564080000,"o":103806.9,"h":103806.8,"l":103800,"c":103800,"v":122700,"usd":1.18201281}
{"ts":1747564140000,"o":103800,"h":103800,"l":103788,"c":103788,"v":191000,"usd":1.84009998}
{"ts":1747564200000,"o":103788,"h":103788.1,"l":103788,"c":103788,"v":101100,"usd":0.9740985}
{"ts":1747564260000,"o":103788,"h":103815.7,"l":103780,"c":103815.7,"v":41500,"usd":0.39985276}
{"ts":1747564320000,"o":103815.7,"h":103812.8,"l":103794.7,"c":103794.7,"v":40700,"usd":0.39211855}
{"ts":1747564380000,"o":103794.7,"h":103829.8,"l":103813.1,"c":103829.8,"v":23100,"usd":0.22248007}
{"ts":1747564440000,"o":103829.8,"h":103828.1,"l":103816.3,"c":103828.1,"v":6500,"usd":0.06261017}
{"ts":1747564500000,"o":103828.1,"h":103829.9,"l":103820.4,"c":103820.5,"v":15800,"usd":0.15217209}
{"ts":1747564560000,"o":103820.5,"h":103820.4,"l":103812.1,"c":103812.1,"v":9300,"usd":0.08957852}
{"ts":1747564620000,"o":103812.1,"h":103825.8,"l":103822.8,"c":103825.8,"v":8800,"usd":0.08475834}
{"ts":1747564680000,"o":103825.8,"h":103825.8,"l":103825.8,"c":103825.8,"v":20700,"usd":0.19937205}
{"ts":1747564740000,"o":103825.8,"h":103825.8,"l":103825.8,"c":103825.8,"v":0,"usd":0}
{"ts":1747564800000,"o":103825.8,"h":103828.4,"l":103800.2,"c":103828.4,"v":16800,"usd":0.16181261}
{"ts":1747564860000,"o":103828.4,"h":103829.1,"l":103828.3,"c":103828.3,"v":10300,"usd":0.09920161}
{"ts":1747564920000,"o":103828.3,"h":103818.3,"l":103818.3,"c":103818.3,"v":4600,"usd":0.04430812}
{"ts":1747564980000,"o":103818.3,"h":103818.4,"l":103818.4,"c":103818.4,"v":11800,"usd":0.11365996}
{"ts":1747565040000,"o":103818.4,"h":103829.8,"l":103818.4,"c":103829.3,"v":21500,"usd":0.20706881}
{"ts":1747565100000,"o":103829.3,"h":103818.3,"l":103818.3,"c":103818.3,"v":600,"usd":0.00577932}
{"ts":1747565160000,"o":103818.3,"h":103823.2,"l":103818.4,"c":103823.2,"v":4000,"usd":0.03852816}
{"ts":1747565220000,"o":103823.2,"h":103829.9,"l":103829.9,"c":103829.9,"v":11300,"usd":0.10883143}
{"ts":1747565280000,"o":103829.9,"h":103829.9,"l":103829.9,"c":103829.9,"v":37900,"usd":0.36501869}
{"ts":1747565340000,"o":103829.9,"h":103829.9,"l":103819.6,"c":103827,"v":48500,"usd":0.46710915}
{"ts":1747565400000,"o":103827,"h":103827,"l":103827,"c":103827,"v":5000,"usd":0.048157}
{"ts":1747565460000,"o":103827,"h":103824.5,"l":103824.4,"c":103824.4,"v":2800,"usd":0.02696848}
{"ts":1747565520000,"o":103824.4,"h":103824.4,"l":103824.4,"c":103824.4,"v":0,"usd":0}
{"ts":1747565580000,"o":103824.4,"h":103824.4,"l":103824.4,"c":103824.4,"v":0,"usd":0}
{"ts":1747565640000,"o":103824.4,"h":103824.4,"l":103824.4,"c":103824.4,"v":0,"usd":0}
{"ts":1747565700000,"o":103824.4,"h":103848.6,"l":103824.4,"c":103848.6,"v":52700,"usd":0.50750031}
{"ts":1747565760000,"o":103848.6,"h":103850.4,"l":103850.4,"c":103850.4,"v":11500,"usd":0.1107358}
{"ts":1747565820000,"o":103850.4,"h":103850.4,"l":103835.7,"c":103835.7,"v":146100,"usd":1.40689912}
{"ts":1747565880000,"o":103835.7,"h":103830,"l":103824.4,"c":103826.6,"v":39100,"usd":0.37659241}
{"ts":1747565940000,"o":103826.6,"h":103836,"l":103830,"c":103836,"v":21800,"usd":0.20995723}
{"ts":1747566000000,"o":103836,"h":103848.5,"l":103826.4,"c":103848.5,"v":27900,"usd":0.26869685}
{"ts":1747566060000,"o":103848.5,"h":103843.1,"l":103833.6,"c":103833.9,"v":17100,"usd":0.16467973}
{"ts":1747566120000,"o":103833.9,"h":103843.6,"l":103830.1,"c":103843.6,"v":85600,"usd":0.82440202}
{"ts":1747566180000,"o":103843.6,"h":103894.9,"l":103850.5,"c":103894.9,"v":80300,"usd":0.77303176}
{"ts":1747566240000,"o":103894.9,"h":103894.8,"l":103890,"c":103890,"v":184800,"usd":1.77874254}
{"ts":1747566300000,"o":103890,"h":103890,"l":103890,"c":103890,"v":0,"usd":0}
{"ts":1747566360000,"o":103890,"h":103883.5,"l":103878.3,"c":103878.3,"v":142200,"usd":1.3688506}
{"ts":1747566420000,"o":103878.3,"h":103878.3,"l":103878.3,"c":103878.3,"v":0,"usd":0}
{"ts":1747566480000,"o":103878.3,"h":103869.4,"l":103850.5,"c":103850.5,"v":22500,"usd":0.21662349}
{"ts":1747566540000,"o":103850.5,"h":103850.6,"l":103850.6,"c":103850.6,"v":12500,"usd":0.120365}
{"ts":1747566600000,"o":103850.6,"h":103867,"l":103867,"c":103867,"v":18200,"usd":0.17522414}
{"ts":1747566660000,"o":103867,"h":103850.5,"l":103843.5,"c":103843.5,"v":32600,"usd":0.31391544}
{"ts":1747566720000,"o":103843.5,"h":103851.2,"l":103843.6,"c":103851.2,"v":2600,"usd":0.02503704}
{"ts":1747566780000,"o":103851.2,"h":103851.2,"l":103850.8,"c":103850.8,"v":25000,"usd":0.24073}
{"ts":1747566840000,"o":103850.8,"h":103857.3,"l":103849.8,"c":103857.3,"v":56000,"usd":0.53922331}
{"ts":1747566900000,"o":103857.3,"h":103871.2,"l":103868,"c":103868,"v":35400,"usd":0.34080999}
{"ts":1747566960000,"o":103868,"h":103844.2,"l":103844.2,"c":103844.2,"v":100,"usd":0.00096298}
{"ts":1747567020000,"o":103844.2,"h":103900.2,"l":103844.3,"c":103900.2,"v":465600,"usd":4.48154275}
{"ts":1747567080000,"o":103900.2,"h":103907.6,"l":103889.5,"c":103889.5,"v":330100,"usd":3.17716492}
{"ts":1747567140000,"o":103889.5,"h":103907.7,"l":103907.6,"c":103907.6,"v":800,"usd":0.00769912}
{"ts":1747567200000,"o":103907.6,"h":103907.6,"l":103884.2,"c":103897,"v":124500,"usd":1.19818561}
{"ts":1747567260000,"o":103897,"h":103897.1,"l":103885.5,"c":103897.1,"v":300,"usd":0.00288769}
{"ts":1747567320000,"o":103897.1,"h":103942,"l":103907.7,"c":103941.9,"v":167700,"usd":1.61385386}
{"ts":1747567380000,"o":103941.9,"h":103941.9,"l":103920,"c":103920,"v":217100,"usd":2.08871}
{"ts":1747567440000,"o":103920,"h":103912.9,"l":103884.6,"c":103884.6,"v":2200,"usd":0.02117469}
{"ts":1747567500000,"o":103884.6,"h":103891.7,"l":103884.7,"c":103891.7,"v":112300,"usd":1.08100526}
{"ts":1747567560000,"o":103891.7,"h":103891.7,"l":103891.7,"c":103891.7,"v":12400,"usd":0.11935496}
{"ts":1747567620000,"o":103891.7,"h":103891.6,"l":103891.6,"c":103891.6,"v":9000,"usd":0.0866286}
{"ts":1747567680000,"o":103891.6,"h":103904.9,"l":103891.7,"c":103904.9,"v":114500,"usd":1.1021077}
{"ts":1747567740000,"o":103904.9,"h":103904.9,"l":103904.9,"c":103904.9,"v":379600,"usd":3.65334632}
{"ts":1747567800000,"o":103904.9,"h":103904.9,"l":103904.9,"c":103904.9,"v":0,"usd":0}
{"ts":1747567860000,"o":103904.9,"h":103943.4,"l":103905,"c":103934.6,"v":155500,"usd":1.49641646}
{"ts":1747567920000,"o":103934.6,"h":103930.4,"l":103900.6,"c":103900.6,"v":40000,"usd":0.38487971}
{"ts":1747567980000,"o":103900.6,"h":103900.7,"l":103900.6,"c":103900.7,"v":35900,"usd":0.34552314}
{"ts":1747568040000,"o":103900.7,"h":103910,"l":103909.9,"c":103910,"v":2300,"usd":0.02213451}
{"ts":1747568100000,"o":103910,"h":103910,"l":103910,"c":103910,"v":0,"usd":0}
{"ts":1747568160000,"o":103910,"h":103977.5,"l":103925.8,"c":103977.5,"v":420400,"usd":4.04393719}
{"ts":1747568220000,"o":103977.5,"h":103977.8,"l":103920.1,"c":103920.4,"v":96600,"usd":0.9292267}
{"ts":1747568280000,"o":103920.4,"h":103953.4,"l":103937.1,"c":103944,"v":132100,"usd":1.27093433}
{"ts":1747568340000,"o":103944,"h":103941.8,"l":103920.1,"c":103930.7,"v":87000,"usd":0.83701404}
{"ts":1747568400000,"o":103930.7,"h":103930.7,"l":103870,"c":103870,"v":154900,"usd":1.4910201}
{"ts":1747568460000,"o":103870,"h":103913.4,"l":103870,"c":103900.1,"v":70700,"usd":0.68061208}
{"ts":1747568520000,"o":103900.1,"h":103902.4,"l":103871,"c":103871,"v":48400,"usd":0.46584771}
{"ts":1747568580000,"o":103871,"h":103882,"l":103876.7,"c":103876.7,"v":10600,"usd":0.10204258}
{"ts":1747568640000,"o":103876.7,"h":103876.7,"l":103860,"c":103860,"v":231900,"usd":2.23255794}
{"ts":1747568700000,"o":103860,"h":103852.9,"l":103806.1,"c":103806.1,"v":612600,"usd":5.89927503}
{"ts":1747568760000,"o":103806.1,"h":103831.5,"l":103806.2,"c":103811.9,"v":22900,"usd":0.2205897}
{"ts":1747568820000,"o":103811.9,"h":103824.9,"l":103812.1,"c":103824.9,"v":80000,"usd":0.77061464}
{"ts":1747568880000,"o":103824.9,"h":103824.8,"l":103823.7,"c":103823.7,"v":25000,"usd":0.24079094}
{"ts":1747568940000,"o":103823.7,"h":103823.7,"l":103815.6,"c":103815.6,"v":42800,"usd":0.41226138}
{"ts":1747569000000,"o":103815.6,"h":103815.6,"l":103815.6,"c":103815.6,"v":19800,"usd":0.1907235}
{"ts":1747569060000,"o":103815.6,"h":103815.7,"l":103815.6,"c":103815.6,"v":18200,"usd":0.1753115}
{"ts":1747569120000,"o":103815.6,"h":103815.6,"l":103806,"c":103806,"v":132900,"usd":1.28025156}
{"ts":1747569180000,"o":103806,"h":103814.2,"l":103805.6,"c":103814.2,"v":2700,"usd":0.0260081}
{"ts":1747569240000,"o":103814.2,"h":103814.2,"l":103795.2,"c":103795.2,"v":230000,"usd":2.21580113}
{"ts":1747569300000,"o":103795.2,"h":103806.3,"l":103795.3,"c":103800,"v":44600,"usd":0.42966289}
{"ts":1747569360000,"o":103800,"h":103804,"l":103795.3,"c":103804,"v":32400,"usd":0.31213894}
{"ts":1747569420000,"o":103804,"h":103803.9,"l":103790,"c":103790,"v":82800,"usd":0.79769621}
{"ts":1747569480000,"o":103790,"h":103790,"l":103790,"c":103790,"v":0,"usd":0}
{"ts":1747569540000,"o":103790,"h":103819.6,"l":103797.2,"c":103819.6,"v":245300,"usd":2.36308568}
{"ts":1747569600000,"o":103819.6,"h":103806.3,"l":103777.6,"c":103780,"v":275600,"usd":2.65525056}
{"ts":1747569660000,"o":103780,"h":103817.1,"l":103784.5,"c":103790.2,"v":702100,"usd":6.76383599}
{"ts":1747569720000,"o":103790.2,"h":103780.1,"l":103775.2,"c":103775.3,"v":122900,"usd":1.18424565}
{"ts":1747569780000,"o":103775.3,"h":103791.8,"l":103786.9,"c":103790.1,"v":2500,"usd":0.02408725}
{"ts":1747569840000,"o":103790.1,"h":103791.4,"l":103790.5,"c":103790.5,"v":18300,"usd":0.17631506}
{"ts":1747569900000,"o":103790.5,"h":103790.5,"l":103790.5,"c":103790.5,"v":0,"usd":0}
{"ts":1747569960000,"o":103790.5,"h":103799.9,"l":103782.6,"c":103782.6,"v":51200,"usd":0.49327168}
{"ts":1747570020000,"o":103782.6,"h":103782.6,"l":103707.6,"c":103711.8,"v":515500,"usd":4.96857817}
{"ts":1747570080000,"o":103711.8,"h":103722.4,"l":103700,"c":103700,"v":160500,"usd":1.54767533}
{"ts":1747570140000,"o":103700,"h":103726,"l":103690.1,"c":103715.5,"v":52900,"usd":0.51011922}
{"ts":1747570200000,"o":103715.5,"h":103716.9,"l":103700.1,"c":103716.9,"v":6100,"usd":0.05881543}
{"ts":1747570260000,"o":103716.9,"h":103751.8,"l":103717,"c":103751.8,"v":129000,"usd":1.24370354}
{"ts":1747570320000,"o":103751.8,"h":103773.3,"l":103742.1,"c":103773.2,"v":111800,"usd":1.0775504}
{"ts":1747570380000,"o":103773.2,"h":103763.2,"l":103745.3,"c":103757,"v":51000,"usd":0.49151069}
{"ts":1747570440000,"o":103757,"h":103752.4,"l":103729.6,"c":103741.1,"v":63700,"usd":0.61404366}
{"ts":1747570500000,"o":103741.1,"h":103758.1,"l":103731.6,"c":103758,"v":6800,"usd":0.0655401}
{"ts":1747570560000,"o":103758,"h":103763.3,"l":103744.2,"c":103763.3,"v":82100,"usd":0.79124021}
{"ts":1747570620000,"o":103763.3,"h":103770.1,"l":103763.2,"c":103768.7,"v":73500,"usd":0.7083409}
{"ts":1747570680000,"o":103768.7,"h":103768.7,"l":103752.8,"c":103752.8,"v":54800,"usd":0.52809679}
{"ts":1747570740000,"o":103752.8,"h":103747.1,"l":103735.8,"c":103739.9,"v":23800,"usd":0.22940572}
{"ts":1747570800000,"o":103739.9,"h":103759.8,"l":103739.9,"c":103759.8,"v":2400,"usd":0.02313461}
{"ts":1747570860000,"o":103759.8,"h":103777.4,"l":103759.9,"c":103777.4,"v":218700,"usd":2.10744683}
{"ts":1747570920000,"o":103777.4,"h":103809.6,"l":103777.4,"c":103809.6,"v":441600,"usd":4.25458176}
{"ts":1747570980000,"o":103809.6,"h":103812.9,"l":103812.8,"c":103812.9,"v":57100,"usd":0.55002717}
{"ts":1747571040000,"o":103812.9,"h":103812.9,"l":103812.8,"c":103812.9,"v":105100,"usd":1.01239677}
{"ts":1747571100000,"o":103812.9,"h":103825,"l":103811.5,"c":103811.5,"v":139100,"usd":1.33980703}
{"ts":1747571160000,"o":103811.5,"h":103811.5,"l":103811.5,"c":103811.5,"v":0,"usd":0}
{"ts":1747571220000,"o":103811.5,"h":103859.9,"l":103820.1,"c":103830.4,"v":200300,"usd":1.92907885}
{"ts":1747571280000,"o":103830.4,"h":103851.3,"l":103851.3,"c":103851.3,"v":1000,"usd":0.0096292}
{"ts":1747571340000,"o":103851.3,"h":103851.3,"l":103851.3,"c":103851.3,"v":0,"usd":0}
{"ts":1747571400000,"o":103851.3,"h":103851.3,"l":103851.3,"c":103851.3,"v":109600,"usd":1.05536032}
{"ts":1747571460000,"o":103851.3,"h":103851.3,"l":103851.3,"c":103851.3,"v":0,"usd":0}
{"ts":1747571520000,"o":103851.3,"h":103869.8,"l":103851.4,"c":103869.8,"v":211400,"usd":2.03558745}
{"ts":1747571580000,"o":103869.8,"h":103869.8,"l":103869.8,"c":103869.8,"v":20000,"usd":0.192548}
{"ts":1747571640000,"o":103869.8,"h":103879.9,"l":103867.5,"c":103867.5,"v":158500,"usd":1.5259285}
{"ts":1747571700000,"o":103867.5,"h":103859.2,"l":103859.2,"c":103859.2,"v":2400,"usd":0.02310816}
{"ts":1747571760000,"o":103859.2,"h":103884.2,"l":103859.3,"c":103884.2,"v":400000,"usd":3.85086273}
{"ts":1747571820000,"o":103884.2,"h":103884.2,"l":103884.2,"c":103884.2,"v":0,"usd":0}
{"ts":1747571880000,"o":103884.2,"h":103862.7,"l":103862.7,"c":103862.7,"v":3000,"usd":0.0288843}
{"ts":1747571940000,"o":103862.7,"h":103862.7,"l":103862.7,"c":103862.7,"v":0,"usd":0}
{"ts":1747572000000,"o":103862.7,"h":103862.8,"l":103862.8,"c":103862.8,"v":4500,"usd":0.04332645}
{"ts":1747572060000,"o":103862.8,"h":103862.7,"l":103862.7,"c":103862.7,"v":300,"usd":0.00288843}
{"ts":1747572120000,"o":103862.7,"h":103862.7,"l":103862.7,"c":103862.7,"v":0,"usd":0}
{"ts":1747572180000,"o":103862.7,"h":103862.8,"l":103840.9,"c":103840.9,"v":33000,"usd":0.31775143}
{"ts":1747572240000,"o":103840.9,"h":103840,"l":103831.2,"c":103831.2,"v":105700,"usd":1.01791254}
{"ts":1747572300000,"o":103831.2,"h":103845.4,"l":103831.3,"c":103845.4,"v":242700,"usd":2.33744344}
{"ts":1747572360000,"o":103845.4,"h":103845.4,"l":103845.4,"c":103845.4,"v":0,"usd":0}
{"ts":1747572420000,"o":103845.4,"h":103845.4,"l":103845.4,"c":103845.4,"v":8700,"usd":0.08377839}
{"ts":1747572480000,"o":103845.4,"h":103845.4,"l":103845.4,"c":103845.4,"v":0,"usd":0}
{"ts":1747572540000,"o":103845.4,"h":103870,"l":103841,"c":103870,"v":382400,"usd":3.68181086}
{"ts":1747572600000,"o":103870,"h":103875.4,"l":103875.4,"c":103875.4,"v":26600,"usd":0.25607554}
{"ts":1747572660000,"o":103875.4,"h":103900,"l":103875.4,"c":103899.9,"v":252200,"usd":2.42785274}
{"ts":1747572720000,"o":103899.9,"h":103880,"l":103870,"c":103880,"v":3800,"usd":0.03658358}
{"ts":1747572780000,"o":103880,"h":103880,"l":103879.9,"c":103879.9,"v":300,"usd":0.00288795}
{"ts":1747572840000,"o":103879.9,"h":103880,"l":103880,"c":103880,"v":155800,"usd":1.4998087}
{"ts":1747572900000,"o":103880,"h":103890.7,"l":103890.6,"c":103890.6,"v":9900,"usd":0.09529245}
{"ts":1747572960000,"o":103890.6,"h":103890.7,"l":103890.7,"c":103890.7,"v":33100,"usd":0.31860405}
{"ts":1747573020000,"o":103890.7,"h":103911.5,"l":103890.7,"c":103911.5,"v":233900,"usd":2.25137184}
{"ts":1747573080000,"o":103911.5,"h":103927.2,"l":103909.8,"c":103909.8,"v":141800,"usd":1.36451535}
{"ts":1747573140000,"o":103909.8,"h":103909.9,"l":103909.9,"c":103909.9,"v":300,"usd":0.00288711}
{"ts":1747573200000,"o":103909.9,"h":103905.2,"l":103905.2,"c":103905.2,"v":2400,"usd":0.02309808}
{"ts":1747573260000,"o":103905.2,"h":103926.9,"l":103905.2,"c":103905.2,"v":154700,"usd":1.48877196}
{"ts":1747573320000,"o":103905.2,"h":103901.2,"l":103897.5,"c":103897.5,"v":29100,"usd":0.28008133}
{"ts":1747573380000,"o":103897.5,"h":103893,"l":103892.9,"c":103892.9,"v":44200,"usd":0.42543826}
{"ts":1747573440000,"o":103892.9,"h":103890.1,"l":103890,"c":103890.1,"v":10500,"usd":0.1010688}
{"ts":1747573500000,"o":103890.1,"h":103890.1,"l":103890.1,"c":103890.1,"v":0,"usd":0}
{"ts":1747573560000,"o":103890.1,"h":103890,"l":103890,"c":103890,"v":148500,"usd":1.4294016}
{"ts":1747573620000,"o":103890,"h":103899.5,"l":103890.1,"c":103899.4,"v":36400,"usd":0.3503605}
{"ts":1747573680000,"o":103899.4,"h":103899.4,"l":103899.4,"c":103899.4,"v":0,"usd":0}
{"ts":1747573740000,"o":103899.4,"h":103890.2,"l":103890.1,"c":103890.2,"v":42300,"usd":0.40716034}
{"ts":1747573800000,"o":103890.2,"h":103890.1,"l":103873.3,"c":103873.3,"v":83600,"usd":0.80473004}
{"ts":1747573860000,"o":103873.3,"h":103889.6,"l":103873.4,"c":103885.3,"v":42600,"usd":0.41006741}
{"ts":1747573920000,"o":103885.3,"h":103880.6,"l":103880.5,"c":103880.5,"v":900,"usd":0.00866376}
{"ts":1747573980000,"o":103880.5,"h":103880.6,"l":103880.6,"c":103880.6,"v":100,"usd":0.00096264}
{"ts":1747574040000,"o":103880.6,"h":103880.5,"l":103880.5,"c":103880.5,"v":1000,"usd":0.0096264}
{"ts":1747574100000,"o":103880.5,"h":103890.9,"l":103880.6,"c":103890.9,"v":63800,"usd":0.61415622}
{"ts":1747574160000,"o":103890.9,"h":103891,"l":103891,"c":103891,"v":9500,"usd":0.09144225}
{"ts":1747574220000,"o":103891,"h":103891.5,"l":103875.8,"c":103885.5,"v":57700,"usd":0.55544462}
{"ts":1747574280000,"o":103885.5,"h":103885.5,"l":103885.5,"c":103885.5,"v":0,"usd":0}
{"ts":1747574340000,"o":103885.5,"h":103885.4,"l":103885.4,"c":103885.4,"v":24100,"usd":0.2319866}
{"ts":1747574400000,"o":103885.4,"h":103878.5,"l":103878.5,"c":103878.5,"v":200,"usd":0.00192532}
{"ts":1747574460000,"o":103878.5,"h":103899.4,"l":103878.6,"c":103899.4,"v":41600,"usd":0.40046051}
{"ts":1747574520000,"o":103899.4,"h":103899.4,"l":103899.4,"c":103899.4,"v":1200,"usd":0.01154964}
{"ts":1747574580000,"o":103899.4,"h":103899.4,"l":103899.3,"c":103899.3,"v":7200,"usd":0.06929784}
{"ts":1747574640000,"o":103899.3,"h":103889.5,"l":103889.5,"c":103889.5,"v":300,"usd":0.00288768}
{"ts":1747574700000,"o":103889.5,"h":103889.5,"l":103889.5,"c":103889.5,"v":0,"usd":0}
{"ts":1747574760000,"o":103889.5,"h":103882.5,"l":103882.5,"c":103882.5,"v":33200,"usd":0.31959316}
{"ts":1747574820000,"o":103882.5,"h":103891.6,"l":103873.5,"c":103873.5,"v":6100,"usd":0.05872239}
{"ts":1747574880000,"o":103873.5,"h":103870,"l":103870,"c":103870,"v":1200,"usd":0.01155288}
{"ts":1747574940000,"o":103870,"h":103870,"l":103870,"c":103870,"v":2100,"usd":0.02021754}
{"ts":1747575000000,"o":103870,"h":103870,"l":103870,"c":103870,"v":0,"usd":0}
{"ts":1747575060000,"o":103870,"h":103878.4,"l":103870.1,"c":103878.3,"v":60500,"usd":0.58244586}
{"ts":1747575120000,"o":103878.3,"h":103878.4,"l":103878.4,"c":103878.4,"v":9700,"usd":0.09337802}
{"ts":1747575180000,"o":103878.4,"h":103899.3,"l":103899.3,"c":103899.3,"v":5700,"usd":0.05486079}
{"ts":1747575240000,"o":103899.3,"h":103927,"l":103886.6,"c":103927,"v":268400,"usd":2.5831104}
{"ts":1747575300000,"o":103927,"h":103974.1,"l":103926.9,"c":103969,"v":639200,"usd":6.14880354}
{"ts":1747575360000,"o":103969,"h":103964.5,"l":103930.1,"c":103964.5,"v":221200,"usd":2.12777245}
{"ts":1747575420000,"o":103964.5,"h":104125.7,"l":103968.6,"c":104086.5,"v":2401000,"usd":23.07260104}
{"ts":1747575480000,"o":104086.5,"h":104181,"l":104066.2,"c":104175.8,"v":762700,"usd":7.32481665}
{"ts":1747575540000,"o":104175.8,"h":104188.5,"l":104110.1,"c":104125.1,"v":454800,"usd":4.36644899}
{"ts":1747575600000,"o":104125.1,"h":104287,"l":104121.2,"c":104267.4,"v":1321300,"usd":12.67852059}
{"ts":1747575660000,"o":104267.4,"h":104613.8,"l":104224,"c":104367.6,"v":13923800,"usd":133.32425984}
{"ts":1747575720000,"o":104367.6,"h":104541.5,"l":104331.4,"c":104516.4,"v":1678100,"usd":16.07182471}
{"ts":1747575780000,"o":104516.4,"h":104535,"l":104446.3,"c":104500,"v":795700,"usd":7.61446155}
{"ts":1747575840000,"o":104500,"h":104500,"l":104470.6,"c":104489.1,"v":213400,"usd":2.04234674}
{"ts":1747575900000,"o":104489.1,"h":104520.9,"l":104409.6,"c":104440.9,"v":2802800,"usd":26.83010364}
{"ts":1747575960000,"o":104440.9,"h":104449.9,"l":104384.5,"c":104400,"v":165300,"usd":1.58328029}
{"ts":1747576020000,"o":104400,"h":104402.8,"l":104320.2,"c":104339.7,"v":86900,"usd":0.83253617}
{"ts":1747576080000,"o":104339.7,"h":104379.9,"l":104330.1,"c":104379.9,"v":240700,"usd":2.30634104}
{"ts":1747576140000,"o":104379.9,"h":104379.8,"l":104340.1,"c":104354.9,"v":222900,"usd":2.13574963}
{"ts":1747576200000,"o":104354.9,"h":104341.7,"l":104288.1,"c":104314.6,"v":253300,"usd":2.42851466}
{"ts":1747576260000,"o":104314.6,"h":104354.7,"l":104271.1,"c":104291.1,"v":211800,"usd":2.03047998}
{"ts":1747576320000,"o":104291.1,"h":104295,"l":104271.1,"c":104295,"v":53900,"usd":0.51687896}
{"ts":1747576380000,"o":104295,"h":104338,"l":104300,"c":104338,"v":56900,"usd":0.54538664}
{"ts":1747576440000,"o":104338,"h":104369.1,"l":104325.8,"c":104325.8,"v":261900,"usd":2.50972148}
{"ts":1747576500000,"o":104325.8,"h":104349.5,"l":104310,"c":104310,"v":274800,"usd":2.63398856}
{"ts":1747576560000,"o":104310,"h":104431,"l":104320,"c":104407.1,"v":242700,"usd":2.32510942}
{"ts":1747576620000,"o":104407.1,"h":104426.6,"l":104377.6,"c":104421.1,"v":195900,"usd":1.87626542}
{"ts":1747576680000,"o":104421.1,"h":104451.2,"l":104410,"c":104451.2,"v":78500,"usd":0.7516869}
{"ts":1747576740000,"o":104451.2,"h":104741,"l":104464.9,"c":104720.7,"v":1829000,"usd":17.47581727}
{"ts":1747576800000,"o":104720.7,"h":104795.8,"l":104692.7,"c":104720.6,"v":1118800,"usd":10.67899361}
{"ts":1747576860000,"o":104720.6,"h":104841.4,"l":104710.6,"c":104722.2,"v":1853200,"usd":17.68442934}
{"ts":1747576920000,"o":104722.2,"h":104767.4,"l":104670,"c":104674.8,"v":420800,"usd":4.01885314}
{"ts":1747576980000,"o":104674.8,"h":104732.7,"l":104675.9,"c":104715,"v":421000,"usd":4.02053849}
{"ts":1747577040000,"o":104715,"h":104725.9,"l":104629.2,"c":104645.3,"v":50300,"usd":0.48046685}
{"ts":1747577100000,"o":104645.3,"h":104654.4,"l":104626.3,"c":104640.8,"v":291000,"usd":2.78108868}
{"ts":1747577160000,"o":104640.8,"h":104691.2,"l":104626.4,"c":104650.6,"v":823500,"usd":7.86895255}
{"ts":1747577220000,"o":104650.6,"h":104650,"l":104615,"c":104629.2,"v":249000,"usd":2.37992868}
{"ts":1747577280000,"o":104629.2,"h":104657.3,"l":104639.8,"c":104650.5,"v":42900,"usd":0.4099364}
{"ts":1747577340000,"o":104650.5,"h":104657.3,"l":104637.8,"c":104657.2,"v":57300,"usd":0.54752526}
{"ts":1747577400000,"o":104657.2,"h":104739.6,"l":104657.3,"c":104726.3,"v":624000,"usd":5.9604579}
{"ts":1747577460000,"o":104726.3,"h":104744,"l":104670.5,"c":104670.5,"v":106300,"usd":1.01503752}
{"ts":1747577520000,"o":104670.5,"h":104726.5,"l":104680.1,"c":104700,"v":147900,"usd":1.41267937}
{"ts":1747577580000,"o":104700,"h":104722.9,"l":104683.1,"c":104713.4,"v":256900,"usd":2.4537659}
{"ts":1747577640000,"o":104713.4,"h":104700.1,"l":104610.3,"c":104651.8,"v":155400,"usd":1.48511618}
{"ts":1747577700000,"o":104651.8,"h":104650.8,"l":104527.5,"c":104541.2,"v":636200,"usd":6.08356809}
{"ts":1747577760000,"o":104541.2,"h":104571.1,"l":104551,"c":104571.1,"v":148400,"usd":1.41931958}
{"ts":1747577820000,"o":104571.1,"h":104599.9,"l":104563,"c":104599.9,"v":120000,"usd":1.14753426}
{"ts":1747577880000,"o":104599.9,"h":104600,"l":104570,"c":104570,"v":143000,"usd":1.36717336}
{"ts":1747577940000,"o":104570,"h":104605.2,"l":104570.1,"c":104600.1,"v":149400,"usd":1.42837998}
{"ts":1747578000000,"o":104600.1,"h":104629.5,"l":104580,"c":104609.1,"v":513800,"usd":4.91175864}
{"ts":1747578060000,"o":104609.1,"h":104854.1,"l":104600.1,"c":104821.8,"v":958000,"usd":9.14540912}
{"ts":1747578120000,"o":104821.8,"h":104823.5,"l":104754.5,"c":104754.5,"v":104300,"usd":0.99509517}
{"ts":1747578180000,"o":104754.5,"h":104834.2,"l":104750,"c":104834.2,"v":157600,"usd":1.50379321}
{"ts":1747578240000,"o":104834.2,"h":104837,"l":104820.1,"c":104820.1,"v":230500,"usd":2.19884663}
{"ts":1747578300000,"o":104820.1,"h":104860,"l":104820,"c":104859.9,"v":402900,"usd":3.8426632}
{"ts":1747578360000,"o":104859.9,"h":104913.5,"l":104852.6,"c":104893.8,"v":716300,"usd":6.8299124}
{"ts":1747578420000,"o":104893.8,"h":104893.8,"l":104777.1,"c":104780,"v":422300,"usd":4.02735744}
{"ts":1747578480000,"o":104780,"h":104826.9,"l":104774,"c":104800,"v":98300,"usd":0.93796873}
{"ts":1747578540000,"o":104800,"h":104805.3,"l":104770.1,"c":104772.9,"v":134100,"usd":1.27980298}
{"ts":1747578600000,"o":104772.9,"h":104780,"l":104750.5,"c":104780,"v":41300,"usd":0.39421476}
{"ts":1747578660000,"o":104780,"h":104822,"l":104780,"c":104820.5,"v":151200,"usd":1.44287745}
{"ts":1747578720000,"o":104820.5,"h":104841.9,"l":104810,"c":104837.5,"v":60200,"usd":0.57428402}
{"ts":1747578780000,"o":104837.5,"h":104898.6,"l":104800.1,"c":104886.6,"v":380900,"usd":3.63223952}
{"ts":1747578840000,"o":104886.6,"h":104921.2,"l":104892.7,"c":104897.6,"v":233300,"usd":2.22384192}
{"ts":1747578900000,"o":104897.6,"h":104959.2,"l":104850.1,"c":104959.1,"v":580700,"usd":5.53430843}
{"ts":1747578960000,"o":104959.1,"h":104994.8,"l":104888.9,"c":104946,"v":894300,"usd":8.52057631}
{"ts":1747579020000,"o":104946,"h":105018.9,"l":104927,"c":104985.4,"v":1124100,"usd":10.70585385}
{"ts":1747579080000,"o":104985.4,"h":105054.1,"l":104975,"c":104988,"v":2193500,"usd":20.88650497}
{"ts":1747579140000,"o":104988,"h":105232.6,"l":104981.6,"c":105143.7,"v":2479000,"usd":23.57998342}
{"ts":1747579200000,"o":105143.7,"h":105245.8,"l":105144,"c":105211.2,"v":981400,"usd":9.32820552}
{"ts":1747579260000,"o":105211.2,"h":105245.9,"l":105086.1,"c":105127.6,"v":2507900,"usd":23.8405321}
{"ts":1747579320000,"o":105127.6,"h":105135.5,"l":105086,"c":105089.7,"v":459300,"usd":4.37009019}
{"ts":1747579380000,"o":105089.7,"h":105210,"l":105072.3,"c":105172.8,"v":419900,"usd":3.99390191}
{"ts":1747579440000,"o":105172.8,"h":105183.4,"l":105142.1,"c":105170,"v":83200,"usd":0.79111688}
{"ts":1747579500000,"o":105170,"h":105202.4,"l":105130.3,"c":105202.4,"v":142800,"usd":1.35786125}
{"ts":1747579560000,"o":105202.4,"h":105288,"l":105202.4,"c":105285,"v":1806200,"usd":17.16003522}
{"ts":1747579620000,"o":105285,"h":105388.5,"l":105264,"c":105319.1,"v":2459400,"usd":23.35227639}
{"ts":1747579680000,"o":105319.1,"h":105374.3,"l":105251.7,"c":105270.2,"v":733100,"usd":6.96065786}
{"ts":1747579740000,"o":105270.2,"h":105449.9,"l":105268,"c":105449.9,"v":610300,"usd":5.79135059}
{"ts":1747579800000,"o":105449.9,"h":105497.8,"l":105421.5,"c":105471.9,"v":530900,"usd":5.03336635}
{"ts":1747579860000,"o":105471.9,"h":105480.5,"l":105403.1,"c":105470.9,"v":1400900,"usd":13.28516109}
{"ts":1747579920000,"o":105470.9,"h":105543,"l":105469.2,"c":105496.4,"v":1221300,"usd":11.57490407}
{"ts":1747579980000,"o":105496.4,"h":105528.2,"l":105467.2,"c":105493.2,"v":286800,"usd":2.71856519}
{"ts":1747580040000,"o":105493.2,"h":105488.3,"l":105401.1,"c":105401.1,"v":821500,"usd":7.78991418}
{"ts":1747580100000,"o":105401.1,"h":105409.2,"l":105295.1,"c":105330.8,"v":1011500,"usd":9.60091511}
{"ts":1747580160000,"o":105330.8,"h":105399.4,"l":105320.9,"c":105353.9,"v":188600,"usd":1.78991689}
{"ts":1747580220000,"o":105353.9,"h":105347.5,"l":105205,"c":105257.8,"v":1346200,"usd":12.7856901}
{"ts":1747580280000,"o":105257.8,"h":105320,"l":105242.1,"c":105243.9,"v":343300,"usd":3.26062372}
{"ts":1747580340000,"o":105243.9,"h":105284.3,"l":105230,"c":105230,"v":292600,"usd":2.7801838}
{"ts":1747580400000,"o":105230,"h":105274.4,"l":105181.4,"c":105274.4,"v":551700,"usd":5.24302687}
{"ts":1747580460000,"o":105274.4,"h":105336.1,"l":105077,"c":105146.2,"v":1090300,"usd":10.3674352}
{"ts":1747580520000,"o":105146.2,"h":105165.8,"l":105100.9,"c":105100.9,"v":276800,"usd":2.63298248}
{"ts":1747580580000,"o":105100.9,"h":105135.9,"l":105072.5,"c":105116.6,"v":460200,"usd":4.37951001}
{"ts":1747580640000,"o":105116.6,"h":105116.5,"l":104954,"c":105007.9,"v":486100,"usd":4.62877711}
{"ts":1747580700000,"o":105007.9,"h":105063,"l":104989.8,"c":105063,"v":232500,"usd":2.21383329}
{"ts":1747580760000,"o":105063,"h":105144.8,"l":105070,"c":105123.2,"v":337700,"usd":3.21304298}
{"ts":1747580820000,"o":105123.2,"h":105129.5,"l":104990,"c":104990.1,"v":91300,"usd":0.8692913}
{"ts":1747580880000,"o":104990.1,"h":105043.1,"l":104987.9,"c":105010.1,"v":42200,"usd":0.40186744}
{"ts":1747580940000,"o":105010.1,"h":105074.5,"l":104990.1,"c":105070.7,"v":279600,"usd":2.66270808}
{"ts":1747581000000,"o":105070.7,"h":105220.1,"l":105080,"c":105219.8,"v":518900,"usd":4.93501654}
{"ts":1747581060000,"o":105219.8,"h":105209.5,"l":105186.8,"c":105190,"v":54600,"usd":0.51905076}
{"ts":1747581120000,"o":105190,"h":105193.6,"l":105136.3,"c":105193.6,"v":157100,"usd":1.49371427}
{"ts":1747581180000,"o":105193.6,"h":105180,"l":105130.1,"c":105131.8,"v":174400,"usd":1.65839723}
{"ts":1747581240000,"o":105131.8,"h":105170,"l":105125.9,"c":105151.3,"v":43200,"usd":0.41082102}
{"ts":1747581300000,"o":105151.3,"h":105178.4,"l":105151.5,"c":105151.5,"v":83900,"usd":0.79771664}
{"ts":1747581360000,"o":105151.5,"h":105154.4,"l":105100,"c":105100,"v":274500,"usd":2.61072869}
{"ts":1747581420000,"o":105100,"h":105371.5,"l":105100.1,"c":105312.3,"v":629800,"usd":5.98353197}
{"ts":1747581480000,"o":105312.3,"h":105436.1,"l":105297.3,"c":105427.6,"v":329700,"usd":3.12860129}
{"ts":1747581540000,"o":105427.6,"h":105462.4,"l":105367.5,"c":105381,"v":353900,"usd":3.35720316}
{"ts":1747581600000,"o":105381,"h":105524.8,"l":105380.2,"c":105491.5,"v":420200,"usd":3.98397868}
{"ts":1747581660000,"o":105491.5,"h":105529.4,"l":105451.6,"c":105451.6,"v":717300,"usd":6.79942321}
{"ts":1747581720000,"o":105451.6,"h":105450,"l":105375,"c":105375,"v":187100,"usd":1.77508799}
{"ts":1747581780000,"o":105375,"h":105387.2,"l":105340.1,"c":105368.4,"v":258300,"usd":2.45135555}
{"ts":1747581840000,"o":105368.4,"h":105385.6,"l":105339.7,"c":105339.7,"v":246300,"usd":2.33757235}
{"ts":1747581900000,"o":105339.7,"h":105338.7,"l":105295.3,"c":105298.6,"v":205100,"usd":1.9476907}
{"ts":1747581960000,"o":105298.6,"h":105369.5,"l":105297.6,"c":105312.8,"v":101300,"usd":0.9617471}
{"ts":1747582020000,"o":105312.8,"h":105395.9,"l":105322,"c":105350,"v":197700,"usd":1.87646959}
{"ts":1747582080000,"o":105350,"h":105330.6,"l":105262.2,"c":105272.5,"v":138400,"usd":1.31444002}
{"ts":1747582140000,"o":105272.5,"h":105339.7,"l":105297.5,"c":105336.7,"v":129600,"usd":1.23037998}
{"ts":1747582200000,"o":105336.7,"h":105339.6,"l":105323.3,"c":105323.3,"v":69600,"usd":0.66075884}
{"ts":1747582260000,"o":105323.3,"h":105375.1,"l":105310.1,"c":105310.1,"v":249700,"usd":2.37039352}
{"ts":1747582320000,"o":105310.1,"h":105320.8,"l":105251.1,"c":105262,"v":154400,"usd":1.46667}
{"ts":1747582380000,"o":105262,"h":105293.2,"l":105265,"c":105293.2,"v":42500,"usd":0.4036718}
{"ts":1747582440000,"o":105293.2,"h":105280,"l":105256.7,"c":105280,"v":122200,"usd":1.16094771}
{"ts":1747582500000,"o":105280,"h":105379.6,"l":105274.6,"c":105368.5,"v":78300,"usd":0.74348442}
{"ts":1747582560000,"o":105368.5,"h":105374,"l":105320.3,"c":105320.3,"v":101400,"usd":0.9624344}
{"ts":1747582620000,"o":105320.3,"h":105339.9,"l":105312.4,"c":105321.8,"v":151300,"usd":1.43656371}
{"ts":1747582680000,"o":105321.8,"h":105386.6,"l":105329.9,"c":105377.6,"v":329800,"usd":3.13006066}
{"ts":1747582740000,"o":105377.6,"h":105350.2,"l":105350,"c":105350,"v":1300,"usd":0.01233986}
{"ts":1747582800000,"o":105350,"h":105359.4,"l":105346.3,"c":105359.4,"v":22200,"usd":0.21071868}
{"ts":1747582860000,"o":105359.4,"h":105358.9,"l":105330.9,"c":105330.9,"v":117300,"usd":1.11347495}
{"ts":1747582920000,"o":105330.9,"h":105345.3,"l":105341.8,"c":105345.3,"v":105900,"usd":1.0052665}
{"ts":1747582980000,"o":105345.3,"h":105364.4,"l":105330.7,"c":105330.8,"v":45200,"usd":0.42905627}
{"ts":1747583040000,"o":105330.8,"h":105432.6,"l":105351.9,"c":105427.3,"v":175100,"usd":1.6615302}
{"ts":1747583100000,"o":105427.3,"h":105470.9,"l":105432.6,"c":105439.4,"v":188000,"usd":1.7829939}
{"ts":1747583160000,"o":105439.4,"h":105422.7,"l":105379.5,"c":105391.3,"v":9300,"usd":0.08823394}
{"ts":1747583220000,"o":105391.3,"h":105425.2,"l":105379.5,"c":105379.5,"v":123900,"usd":1.1757246}
{"ts":1747583280000,"o":105379.5,"h":105422.9,"l":105358.3,"c":105422.9,"v":16500,"usd":0.1565298}
{"ts":1747583340000,"o":105422.9,"h":105422.9,"l":105400.1,"c":105400.3,"v":16700,"usd":0.15841382}
{"ts":1747583400000,"o":105400.3,"h":105481.6,"l":105401.7,"c":105479.7,"v":842200,"usd":7.9860586}
{"ts":1747583460000,"o":105479.7,"h":105624.7,"l":105479.6,"c":105624.5,"v":739300,"usd":7.00371247}
{"ts":1747583520000,"o":105624.5,"h":105700,"l":105532.3,"c":105577.9,"v":1440600,"usd":13.63768878}
{"ts":1747583580000,"o":105577.9,"h":105666,"l":105570.5,"c":105632.9,"v":243500,"usd":2.30584066}
{"ts":1747583640000,"o":105632.9,"h":105635.7,"l":105523.1,"c":105523.1,"v":197300,"usd":1.86896354}
{"ts":1747583700000,"o":105523.1,"h":105547.7,"l":105478.3,"c":105512.9,"v":55800,"usd":0.52888103}
{"ts":1747583760000,"o":105512.9,"h":105512.9,"l":105470.9,"c":105501.9,"v":9400,"usd":0.08909798}
{"ts":1747583820000,"o":105501.9,"h":105506.9,"l":105442,"c":105442,"v":299700,"usd":2.84207009}
{"ts":1747583880000,"o":105442,"h":105460.7,"l":105400,"c":105460.7,"v":139000,"usd":1.31837742}
{"ts":1747583940000,"o":105460.7,"h":105520.9,"l":105474.1,"c":105489.2,"v":20900,"usd":0.19811037}
{"ts":1747584000000,"o":105489.2,"h":105524.2,"l":105485.8,"c":105510.7,"v":119000,"usd":1.12807203}
{"ts":1747584060000,"o":105510.7,"h":105616.4,"l":105518.9,"c":105616.4,"v":169100,"usd":1.60166888}
{"ts":1747584120000,"o":105616.4,"h":105616.7,"l":105555.8,"c":105603.4,"v":191800,"usd":1.81659883}
{"ts":1747584180000,"o":105603.4,"h":105606.8,"l":105523.3,"c":105523.3,"v":107700,"usd":1.02008624}
{"ts":1747584240000,"o":105523.3,"h":105565.4,"l":105500.1,"c":105552.7,"v":46600,"usd":0.44157954}
{"ts":1747584300000,"o":105552.7,"h":105544.2,"l":105427.5,"c":105427.5,"v":353000,"usd":3.34714473}
{"ts":1747584360000,"o":105427.5,"h":105467.3,"l":105409.9,"c":105415.7,"v":55300,"usd":0.52454241}
{"ts":1747584420000,"o":105415.7,"h":105432.7,"l":105388.8,"c":105401.4,"v":536500,"usd":5.09003953}
{"ts":1747584480000,"o":105401.4,"h":105434.1,"l":105398.3,"c":105409,"v":79100,"usd":0.75040702}
{"ts":1747584540000,"o":105409,"h":105438.6,"l":105400,"c":105400,"v":98700,"usd":0.93626937}
{"ts":1747584600000,"o":105400,"h":105420.7,"l":105400.1,"c":105402.5,"v":36400,"usd":0.34532574}
{"ts":1747584660000,"o":105402.5,"h":105533.1,"l":105435.2,"c":105533.1,"v":165800,"usd":1.57160608}
{"ts":1747584720000,"o":105533.1,"h":105563.3,"l":105533.1,"c":105555.6,"v":42500,"usd":0.40266454}
{"ts":1747584780000,"o":105555.6,"h":105649.7,"l":105558,"c":105571.6,"v":780100,"usd":7.38712327}
{"ts":1747584840000,"o":105571.6,"h":105559.5,"l":105459.7,"c":105479,"v":62200,"usd":0.58953951}
{"ts":1747584900000,"o":105479,"h":105478.9,"l":105400,"c":105421.4,"v":205600,"usd":1.95005333}
{"ts":1747584960000,"o":105421.4,"h":105416.1,"l":105330.1,"c":105376.3,"v":663800,"usd":6.29885176}
{"ts":1747585020000,"o":105376.3,"h":105531.9,"l":105429.6,"c":105463.4,"v":171400,"usd":1.62525659}
{"ts":1747585080000,"o":105463.4,"h":105451.1,"l":105435.5,"c":105435.5,"v":13100,"usd":0.12423103}
{"ts":1747585140000,"o":105435.5,"h":105447.6,"l":105413.8,"c":105447.6,"v":208700,"usd":1.97962536}
{"ts":1747585200000,"o":105447.6,"h":105428.3,"l":105381.9,"c":105408.6,"v":122600,"usd":1.16330989}
{"ts":1747585260000,"o":105408.6,"h":105442.4,"l":105394,"c":105442.4,"v":88500,"usd":0.83950523}
{"ts":1747585320000,"o":105442.4,"h":105442.1,"l":105421.9,"c":105421.9,"v":139100,"usd":1.31942109}
{"ts":1747585380000,"o":105421.9,"h":105400,"l":105232.9,"c":105242.9,"v":445500,"usd":4.23207789}
{"ts":1747585440000,"o":105242.9,"h":105265.9,"l":105152.1,"c":105153,"v":648300,"usd":6.16388526}
{"ts":1747585500000,"o":105153,"h":105206.9,"l":105162.5,"c":105197.3,"v":106500,"usd":1.01257361}
{"ts":1747585560000,"o":105197.3,"h":105310.1,"l":105197.4,"c":105309.8,"v":393900,"usd":3.74241598}
{"ts":1747585620000,"o":105309.8,"h":105441.6,"l":105304.5,"c":105437.2,"v":428400,"usd":4.06471905}
{"ts":1747585680000,"o":105437.2,"h":105471.8,"l":105436.5,"c":105443,"v":461300,"usd":4.37487215}
{"ts":1747585740000,"o":105443,"h":105452,"l":105400.1,"c":105452,"v":43900,"usd":0.41635825}
{"ts":1747585800000,"o":105452,"h":105467.5,"l":105421.7,"c":105452.9,"v":165400,"usd":1.56845354}
{"ts":1747585860000,"o":105452.9,"h":105479.3,"l":105437.6,"c":105477,"v":369800,"usd":3.50662533}
{"ts":1747585920000,"o":105477,"h":105521,"l":105364.4,"c":105364.4,"v":298600,"usd":2.83204079}
{"ts":1747585980000,"o":105364.4,"h":105395.1,"l":105344.1,"c":105393.2,"v":238000,"usd":2.25839124}
{"ts":1747586040000,"o":105393.2,"h":105388.2,"l":105355.2,"c":105388.2,"v":14300,"usd":0.1357079}
{"ts":1747586100000,"o":105388.2,"h":105392.7,"l":105358.5,"c":105386.3,"v":38700,"usd":0.36730016}
{"ts":1747586160000,"o":105386.3,"h":105443.3,"l":105378.7,"c":105378.7,"v":28100,"usd":0.26660293}
{"ts":1747586220000,"o":105378.7,"h":105416.3,"l":105384.1,"c":105410.8,"v":30900,"usd":0.29315013}
{"ts":1747586280000,"o":105410.8,"h":105448.8,"l":105386,"c":105386,"v":166300,"usd":1.57720416}
{"ts":1747586340000,"o":105386,"h":105476.2,"l":105383.5,"c":105408.4,"v":1164700,"usd":11.04892772}
{"ts":1747586400000,"o":105408.4,"h":105448.9,"l":105381.9,"c":105448.6,"v":173300,"usd":1.64410573}
{"ts":1747586460000,"o":105448.6,"h":105477,"l":105437.9,"c":105439.8,"v":49700,"usd":0.47129957}
{"ts":1747586520000,"o":105439.8,"h":105498.4,"l":105432.5,"c":105497.7,"v":76300,"usd":0.72330732}
{"ts":1747586580000,"o":105497.7,"h":105522.9,"l":105493.5,"c":105522.9,"v":181900,"usd":1.72409706}
{"ts":1747586640000,"o":105522.9,"h":105514.3,"l":105465,"c":105479.7,"v":963900,"usd":9.13821576}
{"ts":1747586700000,"o":105479.7,"h":105499.7,"l":105446.5,"c":105499.7,"v":115100,"usd":1.09137494}
{"ts":1747586760000,"o":105499.7,"h":105499.9,"l":105449.5,"c":105499.9,"v":115600,"usd":1.09609422}
{"ts":1747586820000,"o":105499.9,"h":105583,"l":105450,"c":105565.3,"v":520100,"usd":4.93070663}
{"ts":1747586880000,"o":105565.3,"h":105648.4,"l":105551.1,"c":105562.1,"v":229000,"usd":2.16832982}
{"ts":1747586940000,"o":105562.1,"h":105619.1,"l":105584.4,"c":105619.1,"v":177700,"usd":1.68274365}
{"ts":1747587000000,"o":105619.1,"h":105611.1,"l":105456.5,"c":105456.5,"v":127600,"usd":1.2087632}
{"ts":1747587060000,"o":105456.5,"h":105467.4,"l":105400.1,"c":105467.4,"v":113500,"usd":1.07635859}
{"ts":1747587120000,"o":105467.4,"h":105514.5,"l":105456.5,"c":105492.6,"v":104700,"usd":0.99251004}
{"ts":1747587180000,"o":105492.6,"h":105522.2,"l":105468.5,"c":105475.2,"v":177100,"usd":1.67888068}
{"ts":1747587240000,"o":105475.2,"h":105581.5,"l":105427.7,"c":105536.3,"v":2769500,"usd":26.25377748}
{"ts":1747587300000,"o":105536.3,"h":105575.5,"l":105511.4,"c":105566.6,"v":405500,"usd":3.84153263}
{"ts":1747587360000,"o":105566.6,"h":105808,"l":105560,"c":105780.7,"v":8158200,"usd":77.15665849}
{"ts":1747587420000,"o":105780.7,"h":105808,"l":105766.3,"c":105808,"v":448200,"usd":4.23667824}
{"ts":1747587480000,"o":105808,"h":106089,"l":105816.7,"c":105921.3,"v":13058400,"usd":123.19496054}
{"ts":1747587540000,"o":105921.3,"h":105965.7,"l":105901.9,"c":105931.1,"v":1382600,"usd":13.05187135}
{"ts":1747587600000,"o":105931.1,"h":105935.9,"l":105806.8,"c":105858,"v":2008800,"usd":18.97205586}
{"ts":1747587660000,"o":105858,"h":105858.1,"l":105724.2,"c":105724.2,"v":1069100,"usd":10.10634765}
{"ts":1747587720000,"o":105724.2,"h":105766.3,"l":105645.3,"c":105653.8,"v":443600,"usd":4.19628896}
{"ts":1747587780000,"o":105653.8,"h":105724.1,"l":105634.5,"c":105707,"v":331900,"usd":3.14108304}
{"ts":1747587840000,"o":105707,"h":105711.5,"l":105676,"c":105680.7,"v":281000,"usd":2.65839242}
{"ts":1747587900000,"o":105680.7,"h":105680.7,"l":105611.7,"c":105675.2,"v":369200,"usd":3.49422465}
{"ts":1747587960000,"o":105675.2,"h":105736.8,"l":105669.3,"c":105715.1,"v":304800,"usd":2.88371426}
{"ts":1747588020000,"o":105715.1,"h":105788.5,"l":105708.7,"c":105777.9,"v":326700,"usd":3.08882022}
{"ts":1747588080000,"o":105777.9,"h":105921.8,"l":105755.9,"c":105899.1,"v":416400,"usd":3.93387617}
{"ts":1747588140000,"o":105899.1,"h":105904.5,"l":105851.4,"c":105904.3,"v":303500,"usd":2.86631439}
{"ts":1747588200000,"o":105904.3,"h":105911.2,"l":105818,"c":105818,"v":159200,"usd":1.50358737}
{"ts":1747588260000,"o":105818,"h":105821.2,"l":105751.8,"c":105800.9,"v":315600,"usd":2.98309783}
{"ts":1747588320000,"o":105800.9,"h":105818.8,"l":105785.5,"c":105810.7,"v":105500,"usd":0.9971272}
{"ts":1747588380000,"o":105810.7,"h":105853.2,"l":105814.5,"c":105840.1,"v":182300,"usd":1.72247933}
{"ts":1747588440000,"o":105840.1,"h":105861.7,"l":105829.8,"c":105844.3,"v":154200,"usd":1.4568793}
{"ts":1747588500000,"o":105844.3,"h":105882.1,"l":105797.6,"c":105821,"v":390100,"usd":3.68529304}
{"ts":1747588560000,"o":105821,"h":105897.7,"l":105819.8,"c":105851.9,"v":251000,"usd":2.37137309}
{"ts":1747588620000,"o":105851.9,"h":105852.4,"l":105820.1,"c":105841,"v":106600,"usd":1.00720265}
{"ts":1747588680000,"o":105841,"h":105821.4,"l":105788.4,"c":105788.4,"v":213200,"usd":2.01492042}
{"ts":1747588740000,"o":105788.4,"h":105819,"l":105785.5,"c":105785.5,"v":30100,"usd":0.28447188}
{"ts":1747588800000,"o":105785.5,"h":105785.6,"l":105730.4,"c":105764,"v":122100,"usd":1.15430717}
{"ts":1747588860000,"o":105764,"h":105764,"l":105678.2,"c":105722.3,"v":530300,"usd":5.01653689}
{"ts":1747588920000,"o":105722.3,"h":105744.7,"l":105672.3,"c":105672.3,"v":397900,"usd":3.76324788}
{"ts":1747588980000,"o":105672.3,"h":105720.8,"l":105666.9,"c":105720.8,"v":24000,"usd":0.22710231}
{"ts":1747589040000,"o":105720.8,"h":105720.8,"l":105687.3,"c":105687.3,"v":168200,"usd":1.59101639}
{"ts":1747589100000,"o":105687.3,"h":105702.2,"l":105678.3,"c":105698.1,"v":229500,"usd":2.17127102}
{"ts":1747589160000,"o":105698.1,"h":105738.5,"l":105699.2,"c":105719.3,"v":13600,"usd":0.12864226}
{"ts":1747589220000,"o":105719.3,"h":105719.3,"l":105630.8,"c":105649.6,"v":734200,"usd":6.94770107}
{"ts":1747589280000,"o":105649.6,"h":105649.6,"l":105419.8,"c":105464.1,"v":1255300,"usd":11.89469272}
{"ts":1747589340000,"o":105464.1,"h":105517.2,"l":105437.2,"c":105437.2,"v":569000,"usd":5.39444752}
{"ts":1747589400000,"o":105437.2,"h":105598.4,"l":105434.1,"c":105554.4,"v":357100,"usd":3.38479858}
{"ts":1747589460000,"o":105554.4,"h":105618.9,"l":105550.5,"c":105562.7,"v":231500,"usd":2.1923794}
{"ts":1747589520000,"o":105562.7,"h":105638.9,"l":105573,"c":105638.9,"v":177500,"usd":1.68085362}
{"ts":1747589580000,"o":105638.9,"h":105649,"l":105603.2,"c":105645.7,"v":54200,"usd":0.51311005}
{"ts":1747589640000,"o":105645.7,"h":105700,"l":105649.9,"c":105683.7,"v":301700,"usd":2.85467378}
{"ts":1747589700000,"o":105683.7,"h":105645.6,"l":105549.1,"c":105549.1,"v":364800,"usd":3.45399496}
{"ts":1747589760000,"o":105549.1,"h":105545.8,"l":105438.1,"c":105447.4,"v":171700,"usd":1.62812305}
{"ts":1747589820000,"o":105447.4,"h":105450.7,"l":105370.8,"c":105393.1,"v":637500,"usd":6.04875659}
{"ts":1747589880000,"o":105393.1,"h":105393.1,"l":105289.7,"c":105335.8,"v":588000,"usd":5.58217157}
{"ts":1747589940000,"o":105335.8,"h":105386.5,"l":105300.1,"c":105300.1,"v":276700,"usd":2.62612621}
{"ts":1747590000000,"o":105300.1,"h":105500,"l":105270,"c":105400,"v":2802000,"usd":26.58808099}
{"ts":1747590060000,"o":105400,"h":105683.8,"l":105409.6,"c":105637.6,"v":2639400,"usd":25.00610816}
{"ts":1747590120000,"o":105637.6,"h":105637.7,"l":105551.7,"c":105556.1,"v":383900,"usd":3.63567545}
{"ts":1747590180000,"o":105556.1,"h":105565.9,"l":105514.4,"c":105563,"v":357100,"usd":3.3833825}
{"ts":1747590240000,"o":105563,"h":105558.1,"l":105494.7,"c":105494.7,"v":179600,"usd":1.70215676}
{"ts":1747590300000,"o":105494.7,"h":105540.8,"l":105503.9,"c":105540.8,"v":119200,"usd":1.12970979}
{"ts":1747590360000,"o":105540.8,"h":105540.8,"l":105514,"c":105538.8,"v":216800,"usd":2.05437715}
{"ts":1747590420000,"o":105538.8,"h":105534.9,"l":105519.9,"c":105519.9,"v":87400,"usd":0.8281608}
{"ts":1747590480000,"o":105519.9,"h":105520,"l":105367.8,"c":105372.7,"v":324400,"usd":3.07629895}
{"ts":1747590540000,"o":105372.7,"h":105372.9,"l":105300.1,"c":105306.4,"v":412700,"usd":3.91820985}
{"ts":1747590600000,"o":105306.4,"h":105322.9,"l":105255.9,"c":105289.7,"v":332800,"usd":3.16098067}
{"ts":1747590660000,"o":105289.7,"h":105339.7,"l":105260.1,"c":105276.9,"v":244900,"usd":2.32548066}
{"ts":1747590720000,"o":105276.9,"h":105269.5,"l":105155.6,"c":105225.6,"v":669300,"usd":6.36123363}
{"ts":1747590780000,"o":105225.6,"h":105225,"l":105105.8,"c":105130.1,"v":734200,"usd":6.98225446}
{"ts":1747590840000,"o":105130.1,"h":105153.6,"l":105063.2,"c":105115.2,"v":852400,"usd":8.10971074}
{"ts":1747590900000,"o":105115.2,"h":105168.8,"l":105050.6,"c":105072.6,"v":11822600,"usd":112.44410463}
{"ts":1747590960000,"o":105072.6,"h":105208.5,"l":105071.5,"c":105200.1,"v":1143200,"usd":10.87594259}
{"ts":1747591020000,"o":105200.1,"h":105250.7,"l":105200.1,"c":105202.5,"v":392800,"usd":3.73274822}
{"ts":1747591080000,"o":105202.5,"h":105210.1,"l":105177.5,"c":105210.1,"v":344700,"usd":3.27666479}
{"ts":1747591140000,"o":105210.1,"h":105222.1,"l":104998.7,"c":104998.7,"v":854800,"usd":8.13405988}
{"ts":1747591200000,"o":104998.7,"h":105004.2,"l":104839,"c":104887.4,"v":2348100,"usd":22.3801631}
{"ts":1747591260000,"o":104887.4,"h":104958.9,"l":104760.2,"c":104808.7,"v":1780900,"usd":16.98074866}
{"ts":1747591320000,"o":104808.7,"h":104800.7,"l":104557.2,"c":104557.2,"v":2229100,"usd":21.29616746}
{"ts":1747591380000,"o":104557.2,"h":104717.3,"l":104420.7,"c":104592.1,"v":4928600,"usd":47.13319901}
{"ts":1747591440000,"o":104592.1,"h":104701.7,"l":104583.6,"c":104640.2,"v":2100700,"usd":20.0735688}
{"ts":1747591500000,"o":104640.2,"h":104732.7,"l":104400,"c":104400,"v":2161500,"usd":20.66346127}
{"ts":1747591560000,"o":104400,"h":104482,"l":104388,"c":104475.7,"v":963500,"usd":9.22711783}
{"ts":1747591620000,"o":104475.7,"h":104571.9,"l":104414.8,"c":104464.7,"v":1265100,"usd":12.10865905}
{"ts":1747591680000,"o":104464.7,"h":104576,"l":104141.8,"c":104377,"v":3634800,"usd":34.85457807}
{"ts":1747591740000,"o":104377,"h":104411.4,"l":104112,"c":104130,"v":1469500,"usd":14.0980315}
{"ts":1747591800000,"o":104130,"h":104221.4,"l":104100.8,"c":104165.2,"v":2315500,"usd":22.22998572}
{"ts":1747591860000,"o":104165.2,"h":104337.8,"l":103968.8,"c":104326.5,"v":2095700,"usd":20.11960281}
{"ts":1747591920000,"o":104326.5,"h":104410.8,"l":104290.3,"c":104377.6,"v":412100,"usd":3.94848533}
{"ts":1747591980000,"o":104377.6,"h":104412.9,"l":104350.1,"c":104380.1,"v":590500,"usd":5.65751311}
{"ts":1747592040000,"o":104380.1,"h":104414.9,"l":104290,"c":104290,"v":293900,"usd":2.81622743}
{"ts":1747592100000,"o":104290,"h":104336,"l":104250,"c":104325.5,"v":442500,"usd":4.24212362}
{"ts":1747592160000,"o":104325.5,"h":104437,"l":104302.9,"c":104325.5,"v":323800,"usd":3.10289794}
{"ts":1747592220000,"o":104325.5,"h":104358.4,"l":104090.1,"c":104121.8,"v":1110400,"usd":10.65578765}
{"ts":1747592280000,"o":104121.8,"h":104177.7,"l":104096.8,"c":104154.9,"v":829300,"usd":7.96368548}
{"ts":1747592340000,"o":104154.9,"h":104209.9,"l":104140,"c":104174.7,"v":693500,"usd":6.65705219}
{"ts":1747592400000,"o":104174.7,"h":104258.5,"l":104121.6,"c":104201.1,"v":10958200,"usd":105.16934794}
{"ts":1747592460000,"o":104201.1,"h":104386.9,"l":104145.8,"c":104353.3,"v":2529800,"usd":24.26347215}
{"ts":1747592520000,"o":104353.3,"h":104407.3,"l":104309.7,"c":104407.3,"v":937000,"usd":8.9785269}
{"ts":1747592580000,"o":104407.3,"h":104599.9,"l":104386.4,"c":104592.6,"v":791200,"usd":7.5718642}
{"ts":1747592640000,"o":104592.6,"h":104663.4,"l":104581.7,"c":104630.5,"v":674600,"usd":6.44795123}
{"ts":1747592700000,"o":104630.5,"h":104713.6,"l":104528.6,"c":104559.1,"v":334200,"usd":3.1946023}
{"ts":1747592760000,"o":104559.1,"h":104620.7,"l":104500.3,"c":104515.8,"v":2366600,"usd":22.63089303}
{"ts":1747592820000,"o":104515.8,"h":104601.5,"l":104514,"c":104601.5,"v":332600,"usd":3.1810097}
{"ts":1747592880000,"o":104601.5,"h":104639.9,"l":104570.4,"c":104604.8,"v":209000,"usd":1.99788534}
{"ts":1747592940000,"o":104604.8,"h":104709.9,"l":104604.9,"c":104665.9,"v":149300,"usd":1.42618942}
{"ts":1747593000000,"o":104665.9,"h":104729.5,"l":104648.8,"c":104729.5,"v":187700,"usd":1.79279489}
{"ts":1747593060000,"o":104729.5,"h":104730.7,"l":104647.1,"c":104703.5,"v":284000,"usd":2.7126154}
{"ts":1747593120000,"o":104703.5,"h":104719.9,"l":104601.7,"c":104687.1,"v":253700,"usd":2.42383583}
{"ts":1747593180000,"o":104687.1,"h":104708.2,"l":104620,"c":104708.2,"v":323200,"usd":3.08778465}
{"ts":1747593240000,"o":104708.2,"h":104786.1,"l":104708.3,"c":104778.7,"v":159000,"usd":1.51782213}
{"ts":1747593300000,"o":104778.7,"h":104812.5,"l":104676.6,"c":104676.6,"v":458100,"usd":4.37259246}
{"ts":1747593360000,"o":104676.6,"h":104689.9,"l":104548.3,"c":104689.9,"v":359100,"usd":3.43307845}
{"ts":1747593420000,"o":104689.9,"h":104691.5,"l":104600,"c":104623.6,"v":289300,"usd":2.76396189}
{"ts":1747593480000,"o":104623.6,"h":104649,"l":104602.1,"c":104632.2,"v":212800,"usd":2.03359722}
{"ts":1747593540000,"o":104632.2,"h":104721.9,"l":104600,"c":104617.9,"v":321000,"usd":3.06739329}
{"ts":1747593600000,"o":104617.9,"h":104656.1,"l":104607.1,"c":104628.4,"v":93900,"usd":0.89745831}
{"ts":1747593660000,"o":104628.4,"h":104666.1,"l":104600,"c":104614,"v":292800,"usd":2.79860461}
{"ts":1747593720000,"o":104614,"h":104717.4,"l":104603.1,"c":104639.9,"v":168000,"usd":1.60484178}
{"ts":1747593780000,"o":104639.9,"h":104712.5,"l":104648.5,"c":104712.5,"v":187000,"usd":1.7864891}
{"ts":1747593840000,"o":104712.5,"h":104715.9,"l":104671.5,"c":104702,"v":240800,"usd":2.3001316}
{"ts":1747593900000,"o":104702,"h":104702,"l":104636.4,"c":104636.4,"v":267600,"usd":2.55643395}
{"ts":1747593960000,"o":104636.4,"h":104712.2,"l":104630.1,"c":104712.2,"v":102900,"usd":0.98311326}
{"ts":1747594020000,"o":104712.2,"h":104800,"l":104720,"c":104762.8,"v":317600,"usd":3.03143332}
{"ts":1747594080000,"o":104762.8,"h":104758.8,"l":104614.5,"c":104614.5,"v":113500,"usd":1.08423341}
{"ts":1747594140000,"o":104614.5,"h":104611.2,"l":104540,"c":104542.8,"v":282900,"usd":2.70482551}
{"ts":1747594200000,"o":104542.8,"h":104580.8,"l":104527.6,"c":104568.4,"v":255200,"usd":2.44077405}
{"ts":1747594260000,"o":104568.4,"h":104586.3,"l":104556.9,"c":104582.6,"v":184000,"usd":1.75945713}
{"ts":1747594320000,"o":104582.6,"h":104633.2,"l":104527.6,"c":104551.6,"v":279600,"usd":2.67299221}
{"ts":1747594380000,"o":104551.6,"h":104545.8,"l":104455.4,"c":104515.1,"v":435600,"usd":4.16776042}
{"ts":1747594440000,"o":104515.1,"h":104582.8,"l":104513.5,"c":104582.8,"v":91300,"usd":0.87315648}
{"ts":1747594500000,"o":104582.8,"h":104626.2,"l":104589.5,"c":104626.2,"v":187500,"usd":1.79220379}
{"ts":1747594560000,"o":104626.2,"h":104639.9,"l":104503.1,"c":104514.7,"v":458300,"usd":4.38104919}
{"ts":1747594620000,"o":104514.7,"h":104511,"l":104456,"c":104474.2,"v":193900,"usd":1.85604998}
{"ts":1747594680000,"o":104474.2,"h":104474.2,"l":104455.6,"c":104455.6,"v":280300,"usd":2.68320327}
{"ts":1747594740000,"o":104455.6,"h":104474.8,"l":104391.2,"c":104474.8,"v":1240500,"usd":11.87981475}
{"ts":1747594800000,"o":104474.8,"h":104566.9,"l":104474.8,"c":104537.8,"v":608200,"usd":5.81795868}
{"ts":1747594860000,"o":104537.8,"h":104583.5,"l":104489.1,"c":104510.8,"v":378200,"usd":3.61725977}
{"ts":1747594920000,"o":104510.8,"h":104624.4,"l":104498.4,"c":104605.6,"v":139900,"usd":1.33781714}
{"ts":1747594980000,"o":104605.6,"h":104606,"l":104480.6,"c":104550,"v":434600,"usd":4.15777982}
{"ts":1747595040000,"o":104550,"h":104566.9,"l":104504,"c":104513.5,"v":267700,"usd":2.56117549}
{"ts":1747595100000,"o":104513.5,"h":104586.3,"l":104528.2,"c":104586.3,"v":87700,"usd":0.83877944}
{"ts":1747595160000,"o":104586.3,"h":104619.5,"l":104515.8,"c":104522.3,"v":246500,"usd":2.35756014}
{"ts":1747595220000,"o":104522.3,"h":104638.8,"l":104515.8,"c":104638.8,"v":728400,"usd":6.96518142}
{"ts":1747595280000,"o":104638.8,"h":104639.7,"l":104533.5,"c":104574,"v":372800,"usd":3.56440579}
{"ts":1747595340000,"o":104574,"h":104611.3,"l":104551,"c":104611.3,"v":311300,"usd":2.97665335}
{"ts":1747595400000,"o":104611.3,"h":104672.7,"l":104596.4,"c":104672.7,"v":233100,"usd":2.22786523}
{"ts":1747595460000,"o":104672.7,"h":104679.9,"l":104633.1,"c":104633.1,"v":116000,"usd":1.10833432}
{"ts":1747595520000,"o":104633.1,"h":104644.9,"l":104602,"c":104632.3,"v":222700,"usd":2.12832092}
{"ts":1747595580000,"o":104632.3,"h":104647,"l":104637.3,"c":104637.3,"v":156400,"usd":1.49459701}
{"ts":1747595640000,"o":104637.3,"h":104641.1,"l":104571.6,"c":104613.6,"v":115700,"usd":1.10606108}
{"ts":1747595700000,"o":104613.6,"h":104681.3,"l":104610.6,"c":104681.3,"v":28400,"usd":0.2713447}
{"ts":1747595760000,"o":104681.3,"h":104681.3,"l":104516,"c":104536.1,"v":736000,"usd":7.03532124}
{"ts":1747595820000,"o":104536.1,"h":104560.3,"l":104516,"c":104516,"v":276100,"usd":2.64109792}
{"ts":1747595880000,"o":104516,"h":104553.9,"l":104516.2,"c":104542,"v":34500,"usd":0.32999247}
{"ts":1747595940000,"o":104542,"h":104559,"l":104530.9,"c":104559,"v":62300,"usd":0.59587828}
{"ts":1747596000000,"o":104559,"h":104564.2,"l":104516.3,"c":104539.7,"v":58200,"usd":0.55672218}
{"ts":1747596060000,"o":104539.7,"h":104539.7,"l":104460.8,"c":104527.2,"v":334100,"usd":3.19666433}
{"ts":1747596120000,"o":104527.2,"h":104589.9,"l":104523.4,"c":104582.8,"v":286700,"usd":2.74238631}
{"ts":1747596180000,"o":104582.8,"h":104609.9,"l":104589.9,"c":104609.9,"v":23600,"usd":0.22563243}
{"ts":1747596240000,"o":104609.9,"h":104620.2,"l":104561.6,"c":104620.2,"v":101300,"usd":0.96853898}
{"ts":1747596300000,"o":104620.2,"h":104780,"l":104624,"c":104780,"v":301000,"usd":2.87545653}
{"ts":1747596360000,"o":104780,"h":104776.8,"l":104729,"c":104741.9,"v":258700,"usd":2.46943821}
{"ts":1747596420000,"o":104741.9,"h":104783.4,"l":104710,"c":104710,"v":430600,"usd":4.1104528}
{"ts":1747596480000,"o":104710,"h":104702.5,"l":104654,"c":104659.8,"v":162600,"usd":1.553186}
{"ts":1747596540000,"o":104659.8,"h":104661.8,"l":104587.9,"c":104588.1,"v":37200,"usd":0.35552867}
{"ts":1747596600000,"o":104588.1,"h":104588,"l":104562,"c":104582.8,"v":151200,"usd":1.4457302}
{"ts":1747596660000,"o":104582.8,"h":104615.7,"l":104422,"c":104422,"v":1012600,"usd":9.68401468}
{"ts":1747596720000,"o":104422,"h":104422,"l":104225.8,"c":104279.9,"v":633800,"usd":6.07449452}
{"ts":1747596780000,"o":104279.9,"h":104319.5,"l":104200,"c":104220.1,"v":553600,"usd":5.30931872}
{"ts":1747596840000,"o":104220.1,"h":104311.5,"l":104177.7,"c":104202,"v":805100,"usd":7.72306823}
{"ts":1747596900000,"o":104202,"h":104266.4,"l":104182.6,"c":104264.3,"v":265800,"usd":2.55039229}
{"ts":1747596960000,"o":104264.3,"h":104334.8,"l":104224.7,"c":104283.7,"v":484100,"usd":4.64273504}
{"ts":1747597020000,"o":104283.7,"h":104375.6,"l":104283.8,"c":104310.4,"v":179500,"usd":1.72061608}
{"ts":1747597080000,"o":104310.4,"h":104311,"l":104254.5,"c":104263,"v":402500,"usd":3.85981234}
{"ts":1747597140000,"o":104263,"h":104295,"l":104221.3,"c":104264.4,"v":246500,"usd":2.36409023}
{"ts":1747597200000,"o":104264.4,"h":104306.4,"l":104178.2,"c":104213.4,"v":663000,"usd":6.36004903}
{"ts":1747597260000,"o":104213.4,"h":104223.7,"l":104180,"c":104180,"v":72600,"usd":0.69680323}
{"ts":1747597320000,"o":104180,"h":104224.5,"l":104181.4,"c":104224.4,"v":52500,"usd":0.50388558}
{"ts":1747597380000,"o":104224.4,"h":104240,"l":104224.5,"c":104240,"v":155800,"usd":1.49476094}
{"ts":1747597440000,"o":104240,"h":104292.4,"l":104250,"c":104265.1,"v":65900,"usd":0.63202164}
{"ts":1747597500000,"o":104265.1,"h":104297,"l":104254,"c":104297,"v":135000,"usd":1.2947384}
{"ts":1747597560000,"o":104297,"h":104286.8,"l":104208.8,"c":104254,"v":192000,"usd":1.84194747}
{"ts":1747597620000,"o":104254,"h":104319.9,"l":104226.7,"c":104226.7,"v":202100,"usd":1.93839274}
{"ts":1747597680000,"o":104226.7,"h":104313.4,"l":104210.1,"c":104313.4,"v":222000,"usd":2.12996049}
{"ts":1747597740000,"o":104313.4,"h":104319.9,"l":104213.6,"c":104213.7,"v":223100,"usd":2.13999489}
{"ts":1747597800000,"o":104213.7,"h":104225.5,"l":104129.5,"c":104170.9,"v":406400,"usd":3.90017811}
{"ts":1747597860000,"o":104170.9,"h":104246.5,"l":104147.9,"c":104235.2,"v":176400,"usd":1.69246862}
{"ts":1747597920000,"o":104235.2,"h":104271.8,"l":104154.3,"c":104180,"v":202700,"usd":1.94460104}
{"ts":1747597980000,"o":104180,"h":104189.8,"l":104116.3,"c":104116.3,"v":194600,"usd":1.86871218}
{"ts":1747598040000,"o":104116.3,"h":104156.5,"l":104099.9,"c":104101.5,"v":649800,"usd":6.24133434}
{"ts":1747598100000,"o":104101.5,"h":104126.1,"l":104099.9,"c":104114.9,"v":92400,"usd":0.88753045}
{"ts":1747598160000,"o":104114.9,"h":104127.9,"l":104028.5,"c":104123.6,"v":2260200,"usd":21.71226509}
{"ts":1747598220000,"o":104123.6,"h":104149.6,"l":104077.4,"c":104112.7,"v":237900,"usd":2.2852005}
{"ts":1747598280000,"o":104112.7,"h":104127.3,"l":104081.6,"c":104081.6,"v":77800,"usd":0.7472764}
{"ts":1747598340000,"o":104081.6,"h":104080.4,"l":103890,"c":103901.2,"v":1659000,"usd":15.95568356}
{"ts":1747598400000,"o":103901.2,"h":104010,"l":103894.7,"c":103916.8,"v":286300,"usd":2.75425151}
{"ts":1747598460000,"o":103916.8,"h":103925.3,"l":103489.1,"c":103570.7,"v":10941700,"usd":105.4662139}
{"ts":1747598520000,"o":103570.7,"h":103631.3,"l":103337.4,"c":103541.5,"v":2327100,"usd":22.48682421}
{"ts":1747598580000,"o":103541.5,"h":103551.7,"l":103306.1,"c":103549,"v":1860300,"usd":17.99118459}
{"ts":1747598640000,"o":103549,"h":103580.1,"l":103400.1,"c":103439.9,"v":1540800,"usd":14.89138535}
{"ts":1747598700000,"o":103439.9,"h":103600,"l":103421.9,"c":103562.1,"v":1455500,"usd":14.05813674}
{"ts":1747598760000,"o":103562.1,"h":103602,"l":103463.1,"c":103582.1,"v":1454900,"usd":14.05225514}
{"ts":1747598820000,"o":103582.1,"h":103741.2,"l":103586.2,"c":103741.2,"v":759600,"usd":7.32749628}
{"ts":1747598880000,"o":103741.2,"h":103828.8,"l":103741.2,"c":103793.3,"v":482100,"usd":4.6447092}
{"ts":1747598940000,"o":103793.3,"h":103821.5,"l":103740,"c":103804.7,"v":228300,"usd":2.1997099}
{"ts":1747599000000,"o":103804.7,"h":103851.9,"l":103750.2,"c":103800.4,"v":189600,"usd":1.82647039}
{"ts":1747599060000,"o":103800.4,"h":103807.9,"l":103669.5,"c":103669.6,"v":283100,"usd":2.72855328}
{"ts":1747599120000,"o":103669.6,"h":103679.9,"l":103553.2,"c":103574.9,"v":2487000,"usd":23.99236542}
{"ts":1747599180000,"o":103574.9,"h":103673.8,"l":103551.4,"c":103596.9,"v":343200,"usd":3.31246155}
{"ts":1747599240000,"o":103596.9,"h":103677.2,"l":103571.3,"c":103639.1,"v":298400,"usd":2.87981389}
{"ts":1747599300000,"o":103639.1,"h":103724.9,"l":103629.8,"c":103714.2,"v":99300,"usd":0.95789003}
{"ts":1747599360000,"o":103714.2,"h":103791.8,"l":103695.7,"c":103768.1,"v":903400,"usd":8.70798526}
{"ts":1747599420000,"o":103768.1,"h":103817.6,"l":103700,"c":103700,"v":204600,"usd":1.97192467}
{"ts":1747599480000,"o":103700,"h":103784,"l":103677.7,"c":103784,"v":64800,"usd":0.62479576}
{"ts":1747599540000,"o":103784,"h":103840.8,"l":103738.6,"c":103787.3,"v":2141000,"usd":20.62736637}
{"ts":1747599600000,"o":103787.3,"h":103813.1,"l":103740.1,"c":103740.1,"v":45100,"usd":0.43453701}
{"ts":1747599660000,"o":103740.1,"h":103784.7,"l":103731.2,"c":103750,"v":516100,"usd":4.97454193}
{"ts":1747599720000,"o":103750,"h":103964.7,"l":103735.8,"c":103926.5,"v":1031300,"usd":9.92363484}
{"ts":1747599780000,"o":103926.5,"h":103910,"l":103800,"c":103867.3,"v":251100,"usd":2.41780493}
{"ts":1747599840000,"o":103867.3,"h":103879,"l":103849.2,"c":103861.6,"v":14900,"usd":0.14345393}
{"ts":1747599900000,"o":103861.6,"h":103850.9,"l":103786.1,"c":103803,"v":47900,"usd":0.46147028}
{"ts":1747599960000,"o":103803,"h":103856.6,"l":103760.4,"c":103840.4,"v":105000,"usd":1.01170525}
{"ts":1747600020000,"o":103840.4,"h":103887.9,"l":103797.9,"c":103884.5,"v":126200,"usd":1.21506146}
{"ts":1747600080000,"o":103884.5,"h":103951,"l":103824.2,"c":103951,"v":294600,"usd":2.83530382}
{"ts":1747600140000,"o":103951,"h":103997.7,"l":103941.4,"c":103992.5,"v":65700,"usd":0.63189823}
{"ts":1747600200000,"o":103992.5,"h":104003,"l":103954.9,"c":103966.9,"v":758300,"usd":7.29176193}
{"ts":1747600260000,"o":103966.9,"h":103990.3,"l":103920,"c":103932.2,"v":55900,"usd":0.537785}
{"ts":1747600320000,"o":103932.2,"h":103959.9,"l":103902,"c":103933.8,"v":106500,"usd":1.02479447}
{"ts":1747600380000,"o":103933.8,"h":103987.4,"l":103933.6,"c":103933.6,"v":104600,"usd":1.00628489}
{"ts":1747600440000,"o":103933.6,"h":104031.4,"l":103933.7,"c":103984.8,"v":657500,"usd":6.32221072}
{"ts":1747600500000,"o":103984.8,"h":104068.9,"l":103970.1,"c":104068.9,"v":61300,"usd":0.58934877}
{"ts":1747600560000,"o":104068.9,"h":104079.3,"l":104028.8,"c":104065.1,"v":282600,"usd":2.71567713}
{"ts":1747600620000,"o":104065.1,"h":104074.1,"l":104045.4,"c":104074.1,"v":80100,"usd":0.76978552}
{"ts":1747600680000,"o":104074.1,"h":104073.6,"l":104004.4,"c":104040,"v":445300,"usd":4.27979267}
{"ts":1747600740000,"o":104040,"h":104054.2,"l":103974,"c":104054.2,"v":380400,"usd":3.65705523}
{"ts":1747600800000,"o":104054.2,"h":104128.7,"l":104060,"c":104086.6,"v":424900,"usd":4.08216813}
{"ts":1747600860000,"o":104086.6,"h":104087.6,"l":103974.3,"c":104012.2,"v":827500,"usd":7.95481379}
{"ts":1747600920000,"o":104012.2,"h":104100,"l":104012.6,"c":104100,"v":33200,"usd":0.31904206}
{"ts":1747600980000,"o":104100,"h":104100,"l":104080.1,"c":104089.3,"v":82900,"usd":0.79643086}
{"ts":1747601040000,"o":104089.3,"h":104099.8,"l":104082.9,"c":104089.8,"v":33400,"usd":0.32088047}
{"ts":1747601100000,"o":104089.8,"h":104193.3,"l":104091.9,"c":104181.7,"v":1185500,"usd":11.38512315}
{"ts":1747601160000,"o":104181.7,"h":104181.7,"l":104140,"c":104180.4,"v":1164600,"usd":11.18100765}
{"ts":1747601220000,"o":104180.4,"h":104230.4,"l":104180.4,"c":104220,"v":120700,"usd":1.15822048}
{"ts":1747601280000,"o":104220,"h":104221.5,"l":104166.4,"c":104221.5,"v":370800,"usd":3.55887154}
{"ts":1747601340000,"o":104221.5,"h":104282.2,"l":104230.4,"c":104282.2,"v":1278600,"usd":12.26576399}
{"ts":1747601400000,"o":104282.2,"h":104264.6,"l":104159.2,"c":104159.5,"v":273600,"usd":2.62578699}
{"ts":1747601460000,"o":104159.5,"h":104179.1,"l":104100.6,"c":104122.2,"v":201900,"usd":1.93898062}
{"ts":1747601520000,"o":104122.2,"h":104159.9,"l":104115,"c":104115,"v":1116700,"usd":10.72465249}
{"ts":1747601580000,"o":104115,"h":104171.1,"l":104121.4,"c":104171.1,"v":18400,"usd":0.17668012}
{"ts":1747601640000,"o":104171.1,"h":104172.7,"l":104041.8,"c":104063.7,"v":633200,"usd":6.0811298}
{"ts":1747601700000,"o":104063.7,"h":104121.8,"l":104064.1,"c":104068.3,"v":1176100,"usd":11.29872223}
{"ts":1747601760000,"o":104068.3,"h":104123.7,"l":104061.8,"c":104080,"v":68100,"usd":0.65408512}
{"ts":1747601820000,"o":104080,"h":104088.1,"l":104050.9,"c":104084.4,"v":135800,"usd":1.30510936}
{"ts":1747601880000,"o":104084.4,"h":104114.6,"l":104082.4,"c":104113.5,"v":122900,"usd":1.18060158}
{"ts":1747601940000,"o":104113.5,"h":104168.4,"l":104114.4,"c":104160.9,"v":225800,"usd":2.16836981}
{"ts":1747602000000,"o":104160.9,"h":104153.6,"l":104088.9,"c":104088.9,"v":325300,"usd":3.12363133}
{"ts":1747602060000,"o":104088.9,"h":104168,"l":104089.4,"c":104140,"v":144900,"usd":1.39142788}
{"ts":1747602120000,"o":104140,"h":104205,"l":104140.1,"c":104205,"v":1037800,"usd":9.96263735}
{"ts":1747602180000,"o":104205,"h":104211.2,"l":104204,"c":104205.4,"v":79500,"usd":0.76287993}
{"ts":1747602240000,"o":104205.4,"h":104205.5,"l":104205.4,"c":104205.5,"v":5400,"usd":0.05182056}
{"ts":1747602300000,"o":104205.5,"h":104205.4,"l":104140,"c":104140,"v":236500,"usd":2.26986357}
{"ts":1747602360000,"o":104140,"h":104140.2,"l":104110.2,"c":104119.2,"v":805300,"usd":7.73352358}
{"ts":1747602420000,"o":104119.2,"h":104247,"l":104139.5,"c":104229.1,"v":393000,"usd":3.77111823}
{"ts":1747602480000,"o":104229.1,"h":104242,"l":104161.9,"c":104180.9,"v":239200,"usd":2.29561069}
{"ts":1747602540000,"o":104180.9,"h":104247.1,"l":104200,"c":104224.4,"v":76100,"usd":0.73008671}
{"ts":1747602600000,"o":104224.4,"h":104259.9,"l":104243.2,"c":104259.9,"v":114300,"usd":1.0964375}
{"ts":1747602660000,"o":104259.9,"h":104316.9,"l":104233.4,"c":104265.1,"v":1500300,"usd":14.38813223}
{"ts":1747602720000,"o":104265.1,"h":104292.7,"l":104254.8,"c":104265.4,"v":120500,"usd":1.1556293}
{"ts":1747602780000,"o":104265.4,"h":104265.4,"l":104225.4,"c":104225.4,"v":244600,"usd":2.34654956}
{"ts":1747602840000,"o":104225.4,"h":104239.7,"l":104211.6,"c":104239.7,"v":377200,"usd":3.61918096}
{"ts":1747602900000,"o":104239.7,"h":104253.2,"l":104235.6,"c":104253.2,"v":211000,"usd":2.02411711}
{"ts":1747602960000,"o":104253.2,"h":104251.3,"l":104204.5,"c":104251.3,"v":134500,"usd":1.29064563}
{"ts":1747603020000,"o":104251.3,"h":104280,"l":104251.3,"c":104273.6,"v":55800,"usd":0.53517985}
{"ts":1747603080000,"o":104273.6,"h":104278.8,"l":104266.6,"c":104278.4,"v":9200,"usd":0.08823316}
{"ts":1747603140000,"o":104278.4,"h":104319.8,"l":104278.4,"c":104319,"v":61700,"usd":0.59158329}
{"ts":1747603200000,"o":104319,"h":104319.8,"l":104304.6,"c":104317.7,"v":207700,"usd":1.99109407}
{"ts":1747603260000,"o":104317.7,"h":104317.8,"l":104302.7,"c":104308.7,"v":141800,"usd":1.35931018}
{"ts":1747603320000,"o":104308.7,"h":104308.1,"l":104276.3,"c":104277.5,"v":139500,"usd":1.33772179}
{"ts":1747603380000,"o":104277.5,"h":104317.7,"l":104277.5,"c":104317.7,"v":56000,"usd":0.53699823}
{"ts":1747603440000,"o":104317.7,"h":104319.4,"l":104317.7,"c":104319.4,"v":33600,"usd":0.3220928}
{"ts":1747603500000,"o":104319.4,"h":104322.9,"l":104303.1,"c":104303.2,"v":55500,"usd":0.53205303}
{"ts":1747603560000,"o":104303.2,"h":104336.1,"l":104322.7,"c":104335.1,"v":32700,"usd":0.31341906}
{"ts":1747603620000,"o":104335.1,"h":104380,"l":104335.1,"c":104380,"v":102200,"usd":0.97936943}
{"ts":1747603680000,"o":104380,"h":104399.9,"l":104383.3,"c":104399.9,"v":68600,"usd":0.65712702}
{"ts":1747603740000,"o":104399.9,"h":104394,"l":104330,"c":104330,"v":170900,"usd":1.63771232}
{"ts":1747603800000,"o":104330,"h":104341.6,"l":104322.7,"c":104341.6,"v":154200,"usd":1.47809918}
{"ts":1747603860000,"o":104341.6,"h":104423.1,"l":104341.4,"c":104414.8,"v":446800,"usd":4.27969013}
{"ts":1747603920000,"o":104414.8,"h":104494.7,"l":104415.3,"c":104494.6,"v":642400,"usd":6.15152066}
{"ts":1747603980000,"o":104494.6,"h":104533.8,"l":104436,"c":104436,"v":463700,"usd":4.43681116}
{"ts":1747604040000,"o":104436,"h":104424.4,"l":104223.4,"c":104237,"v":288200,"usd":2.76316678}
{"ts":1747604100000,"o":104237,"h":104412.5,"l":104282,"c":104370,"v":146600,"usd":1.40513081}
{"ts":1747604160000,"o":104370,"h":104343.5,"l":104190.1,"c":104190.1,"v":229800,"usd":2.20369829}
{"ts":1747604220000,"o":104190.1,"h":104276.4,"l":104187.4,"c":104276.4,"v":89000,"usd":0.85402929}
{"ts":1747604280000,"o":104276.4,"h":104344.7,"l":104280,"c":104328.7,"v":98700,"usd":0.94624944}
{"ts":1747604340000,"o":104328.7,"h":104393.6,"l":104328.7,"c":104380,"v":272100,"usd":2.60759835}
{"ts":1747604400000,"o":104380,"h":104439.8,"l":104330.7,"c":104368.4,"v":209300,"usd":2.0045653}
{"ts":1747604460000,"o":104368.4,"h":104533.5,"l":104380.4,"c":104533.5,"v":114900,"usd":1.1000436}
{"ts":1747604520000,"o":104533.5,"h":104650.8,"l":104461.6,"c":104510,"v":383700,"usd":3.66974375}
{"ts":1747604580000,"o":104510,"h":104579.1,"l":104420.2,"c":104460,"v":342000,"usd":3.27198793}
{"ts":1747604640000,"o":104460,"h":104559.8,"l":104469.9,"c":104510,"v":110700,"usd":1.0591195}
{"ts":1747604700000,"o":104510,"h":104523.1,"l":104480.6,"c":104490.6,"v":22900,"usd":0.21914848}
{"ts":1747604760000,"o":104490.6,"h":104508.9,"l":104431.2,"c":104435.5,"v":33200,"usd":0.31779444}
{"ts":1747604820000,"o":104435.5,"h":104491.1,"l":104441.7,"c":104463.7,"v":35300,"usd":0.3379794}
{"ts":1747604880000,"o":104463.7,"h":104524.9,"l":104459.3,"c":104524.9,"v":93600,"usd":0.895735}
{"ts":1747604940000,"o":104524.9,"h":104572.5,"l":104477.8,"c":104546.6,"v":121700,"usd":1.16431249}
{"ts":1747605000000,"o":104546.6,"h":104565.3,"l":104485.3,"c":104485.3,"v":34600,"usd":0.33094693}
{"ts":1747605060000,"o":104485.3,"h":104479.4,"l":104472.3,"c":104479.4,"v":3100,"usd":0.02967211}
{"ts":1747605120000,"o":104479.4,"h":104470.1,"l":104270,"c":104270,"v":549600,"usd":5.26696123}
{"ts":1747605180000,"o":104270,"h":104272,"l":104036.2,"c":104272,"v":2447200,"usd":23.50596585}
{"ts":1747605240000,"o":104272,"h":104299.9,"l":104193,"c":104200.2,"v":218200,"usd":2.09358239}
{"ts":1747605300000,"o":104200.2,"h":104324.9,"l":104220,"c":104295.8,"v":296900,"usd":2.84719258}
{"ts":1747605360000,"o":104295.8,"h":104259,"l":104251.1,"c":104251.1,"v":1100,"usd":0.010551}
{"ts":1747605420000,"o":104251.1,"h":104270.8,"l":104200.1,"c":104240,"v":90000,"usd":0.86329628}
{"ts":1747605480000,"o":104240,"h":104230,"l":104200.4,"c":104225.3,"v":38300,"usd":0.36753083}
{"ts":1747605540000,"o":104225.3,"h":104219.9,"l":104174.3,"c":104219.9,"v":517300,"usd":4.96501635}
{"ts":1747605600000,"o":104219.9,"h":104219.7,"l":104173.9,"c":104177.5,"v":238500,"usd":2.28908383}
{"ts":1747605660000,"o":104177.5,"h":104289.9,"l":104037.4,"c":104132.1,"v":1258300,"usd":12.07877228}
{"ts":1747605720000,"o":104132.1,"h":104243.2,"l":104100,"c":104100,"v":290500,"usd":2.78759581}
{"ts":1747605780000,"o":104100,"h":104139,"l":103974.3,"c":104007.8,"v":733300,"usd":7.04967409}
{"ts":1747605840000,"o":104007.8,"h":104151.3,"l":103974.3,"c":104148.1,"v":303100,"usd":2.91393813}
{"ts":1747605900000,"o":104148.1,"h":104195,"l":104097.3,"c":104141.8,"v":302400,"usd":2.90363779}
{"ts":1747605960000,"o":104141.8,"h":104140.1,"l":104048.6,"c":104048.6,"v":136400,"usd":1.31030454}
{"ts":1747606020000,"o":104048.6,"h":104229.6,"l":104050.5,"c":104200,"v":366000,"usd":3.51269165}
{"ts":1747606080000,"o":104200,"h":104299.8,"l":104184.7,"c":104203.3,"v":227600,"usd":2.18291407}
{"ts":1747606140000,"o":104203.3,"h":104219.9,"l":104155.4,"c":104155.4,"v":134600,"usd":1.29200798}
{"ts":1747606200000,"o":104155.4,"h":104214.4,"l":104150.1,"c":104191.8,"v":257600,"usd":2.47273105}
{"ts":1747606260000,"o":104191.8,"h":104212.6,"l":104118,"c":104165.7,"v":59600,"usd":0.57223751}
{"ts":1747606320000,"o":104165.7,"h":104177.4,"l":104098.4,"c":104103.8,"v":176200,"usd":1.69209086}
{"ts":1747606380000,"o":104103.8,"h":104160.3,"l":104118.2,"c":104160.3,"v":226300,"usd":2.17297305}
{"ts":1747606440000,"o":104160.3,"h":104151,"l":104061.5,"c":104120.1,"v":241200,"usd":2.31729052}
{"ts":1747606500000,"o":104120.1,"h":104142.9,"l":104100,"c":104100,"v":22000,"usd":0.21126012}
{"ts":1747606560000,"o":104100,"h":104134.1,"l":104060.5,"c":104070.9,"v":127500,"usd":1.22496739}
{"ts":1747606620000,"o":104070.9,"h":104075.8,"l":104014,"c":104047.9,"v":145400,"usd":1.39747765}
{"ts":1747606680000,"o":104047.9,"h":104040.8,"l":104018.2,"c":104024.1,"v":25500,"usd":0.24513538}
{"ts":1747606740000,"o":104024.1,"h":104049.8,"l":104014.5,"c":104049.8,"v":193100,"usd":1.85626259}
{"ts":1747606800000,"o":104049.8,"h":104261.9,"l":104049.8,"c":104240.3,"v":502800,"usd":4.82678796}
{"ts":1747606860000,"o":104240.3,"h":104390,"l":104227.5,"c":104340.1,"v":473300,"usd":4.53608874}
{"ts":1747606920000,"o":104340.1,"h":104367.6,"l":104318.1,"c":104367.6,"v":173500,"usd":1.66295956}
{"ts":1747606980000,"o":104367.6,"h":104562.8,"l":104360.2,"c":104562.8,"v":721900,"usd":6.90933448}
{"ts":1747607040000,"o":104562.8,"h":104659.9,"l":104546.8,"c":104627.2,"v":768800,"usd":7.34982438}
{"ts":1747607100000,"o":104627.2,"h":104763.9,"l":104622.1,"c":104715.1,"v":962900,"usd":9.19420875}
{"ts":1747607160000,"o":104715.1,"h":104968.3,"l":104717.2,"c":104891.2,"v":914000,"usd":8.72047112}
{"ts":1747607220000,"o":104891.2,"h":104960.6,"l":104893,"c":104929.6,"v":583400,"usd":5.56024908}
{"ts":1747607280000,"o":104929.6,"h":104997.9,"l":104920,"c":104949.9,"v":481100,"usd":4.58429711}
{"ts":1747607340000,"o":104949.9,"h":105038.9,"l":104934.1,"c":105023.3,"v":461400,"usd":4.39502212}
{"ts":1747607400000,"o":105023.3,"h":105088.6,"l":105001.1,"c":105064.1,"v":1035800,"usd":9.86003473}
{"ts":1747607460000,"o":105064.1,"h":105239,"l":105048.4,"c":105239,"v":1310900,"usd":12.46879885}
{"ts":1747607520000,"o":105239,"h":105434.2,"l":105221.4,"c":105381.7,"v":2105100,"usd":19.98462245}
{"ts":1747607580000,"o":105381.7,"h":105376.3,"l":105272.3,"c":105345.6,"v":1120900,"usd":10.64203341}
{"ts":1747607640000,"o":105345.6,"h":105359.6,"l":105234.6,"c":105302.5,"v":604700,"usd":5.74316148}
{"ts":1747607700000,"o":105302.5,"h":105280,"l":105179.6,"c":105205,"v":2600300,"usd":24.71185284}
{"ts":1747607760000,"o":105205,"h":105196.7,"l":105078.2,"c":105112.6,"v":642300,"usd":6.11082789}
{"ts":1747607820000,"o":105112.6,"h":105106.1,"l":104958.1,"c":104958.1,"v":2600700,"usd":24.77132636}
{"ts":1747607880000,"o":104958.1,"h":104984.5,"l":104945.1,"c":104984.5,"v":174500,"usd":1.66242586}
{"ts":1747607940000,"o":104984.5,"h":105065.5,"l":104940.1,"c":105010.1,"v":162400,"usd":1.54647104}
{"ts":1747608000000,"o":105010.1,"h":105069.5,"l":105012.4,"c":105029,"v":182700,"usd":1.73953311}
{"ts":1747608060000,"o":105029,"h":105062.8,"l":105015.4,"c":105050.2,"v":221000,"usd":2.10405184}
{"ts":1747608120000,"o":105050.2,"h":105086.4,"l":104951.7,"c":105086.4,"v":329300,"usd":3.13624747}
{"ts":1747608180000,"o":105086.4,"h":105140,"l":105051.1,"c":105122.9,"v":97300,"usd":0.92574341}
{"ts":1747608240000,"o":105122.9,"h":105187.1,"l":105076.6,"c":105143.6,"v":328500,"usd":3.1246063}
{"ts":1747608300000,"o":105143.6,"h":105249.9,"l":105150.9,"c":105238.8,"v":478700,"usd":4.54965169}
{"ts":1747608360000,"o":105238.8,"h":105259.9,"l":105201,"c":105231.2,"v":443500,"usd":4.21435837}
{"ts":1747608420000,"o":105231.2,"h":105320.7,"l":105219,"c":105296.9,"v":1382000,"usd":13.12736757}
{"ts":1747608480000,"o":105296.9,"h":105301.9,"l":105251.9,"c":105277.8,"v":338400,"usd":3.21437752}
{"ts":1747608540000,"o":105277.8,"h":105444,"l":105240.8,"c":105425.3,"v":559600,"usd":5.31053264}
{"ts":1747608600000,"o":105425.3,"h":105498,"l":105380,"c":105436.2,"v":2854500,"usd":27.06771919}
{"ts":1747608660000,"o":105436.2,"h":105470.6,"l":105360.7,"c":105470.1,"v":609700,"usd":5.78404884}
{"ts":1747608720000,"o":105470.1,"h":105529.3,"l":105400.1,"c":105473,"v":795500,"usd":7.5430173}
{"ts":1747608780000,"o":105473,"h":105519.5,"l":105480.4,"c":105493.5,"v":418500,"usd":3.96660938}
{"ts":1747608840000,"o":105493.5,"h":105637.9,"l":105486.8,"c":105570.1,"v":1654700,"usd":15.67277403}
{"ts":1747608900000,"o":105570.1,"h":105683.5,"l":105569.6,"c":105587.7,"v":843000,"usd":7.98134741}
{"ts":1747608960000,"o":105587.7,"h":105777,"l":105583.4,"c":105769.7,"v":841400,"usd":7.9593764}
{"ts":1747609020000,"o":105769.7,"h":105803.8,"l":105708.4,"c":105757.5,"v":799600,"usd":7.55946579}
{"ts":1747609080000,"o":105757.5,"h":105844,"l":105700.3,"c":105842.6,"v":532800,"usd":5.03731427}
{"ts":1747609140000,"o":105842.6,"h":105859.9,"l":105814.9,"c":105840.3,"v":663100,"usd":6.26520546}
{"ts":1747609200000,"o":105840.3,"h":105988,"l":105842.9,"c":105941.5,"v":1844700,"usd":17.41571385}
{"ts":1747609260000,"o":105941.5,"h":105975,"l":105710.9,"c":105760.7,"v":1715400,"usd":16.20464291}
{"ts":1747609320000,"o":105760.7,"h":105852.2,"l":105744,"c":105768.4,"v":349400,"usd":3.30239131}
{"ts":1747609380000,"o":105768.4,"h":105853.2,"l":105643.5,"c":105650,"v":766800,"usd":7.2506027}
{"ts":1747609440000,"o":105650,"h":105797.3,"l":105605.1,"c":105797.3,"v":402600,"usd":3.81032862}
{"ts":1747609500000,"o":105797.3,"h":105966.3,"l":105759.7,"c":105840.7,"v":294600,"usd":2.78241549}
{"ts":1747609560000,"o":105840.7,"h":105853,"l":105707.2,"c":105718.2,"v":373900,"usd":3.53353192}
{"ts":1747609620000,"o":105718.2,"h":105760.7,"l":105710.5,"c":105746,"v":85200,"usd":0.80583456}
{"ts":1747609680000,"o":105746,"h":105788.3,"l":105690.7,"c":105712.8,"v":218200,"usd":2.06384754}
{"ts":1747609740000,"o":105712.8,"h":105729.1,"l":105690.4,"c":105700.1,"v":26800,"usd":0.25353233}
{"ts":1747609800000,"o":105700.1,"h":105767.5,"l":105701.6,"c":105733.7,"v":150300,"usd":1.42150205}
{"ts":1747609860000,"o":105733.7,"h":105885,"l":105648.6,"c":105885,"v":551000,"usd":5.2097552}
{"ts":1747609920000,"o":105885,"h":105889.1,"l":105731.7,"c":105744.2,"v":280100,"usd":2.64786703}
{"ts":1747609980000,"o":105744.2,"h":105741.6,"l":105635.1,"c":105640,"v":169000,"usd":1.59921868}
{"ts":1747610040000,"o":105640,"h":105683.6,"l":105578.7,"c":105677.3,"v":284000,"usd":2.68910507}
{"ts":1747610100000,"o":105677.3,"h":105750.2,"l":105683.7,"c":105741,"v":186200,"usd":1.76158657}
{"ts":1747610160000,"o":105741,"h":105747.2,"l":105568,"c":105568,"v":532400,"usd":5.0388185}
{"ts":1747610220000,"o":105568,"h":105630.4,"l":105562.4,"c":105620,"v":24000,"usd":0.22724933}
{"ts":1747610280000,"o":105620,"h":105657.9,"l":105561.2,"c":105561.2,"v":172700,"usd":1.63486143}
{"ts":1747610340000,"o":105561.2,"h":105564.9,"l":105472.5,"c":105512,"v":146000,"usd":1.38393004}
{"ts":1747610400000,"o":105512,"h":105627.5,"l":105517.3,"c":105596.3,"v":69800,"usd":0.66114871}
{"ts":1747610460000,"o":105596.3,"h":105672.3,"l":105580,"c":105644,"v":242900,"usd":2.29961978}
{"ts":1747610520000,"o":105644,"h":105766.3,"l":105622.5,"c":105747.3,"v":836000,"usd":7.91128613}
{"ts":1747610580000,"o":105747.3,"h":105731.6,"l":105688,"c":105698.4,"v":126400,"usd":1.19552295}
{"ts":1747610640000,"o":105698.4,"h":105684.8,"l":105623.4,"c":105674.9,"v":230900,"usd":2.1857577}
{"ts":1747610700000,"o":105674.9,"h":105808.5,"l":105677,"c":105718.3,"v":287000,"usd":2.71463337}
{"ts":1747610760000,"o":105718.3,"h":105850,"l":105709.1,"c":105831.6,"v":571600,"usd":5.40494923}
{"ts":1747610820000,"o":105831.6,"h":105826.7,"l":105788.1,"c":105807.1,"v":148100,"usd":1.39967904}
{"ts":1747610880000,"o":105807.1,"h":105881.2,"l":105807.2,"c":105821.3,"v":98700,"usd":0.93255905}
{"ts":1747610940000,"o":105821.3,"h":105877.2,"l":105811.2,"c":105828.1,"v":108400,"usd":1.02418281}
{"ts":1747611000000,"o":105828.1,"h":105916.2,"l":105828.1,"c":105908.8,"v":380900,"usd":3.59745387}
{"ts":1747611060000,"o":105908.8,"h":105895.1,"l":105850.2,"c":105882.6,"v":406500,"usd":3.83914673}
{"ts":1747611120000,"o":105882.6,"h":105894.2,"l":105803.7,"c":105811.3,"v":585000,"usd":5.52714146}
{"ts":1747611180000,"o":105811.3,"h":105885.8,"l":105767.7,"c":105783.6,"v":167000,"usd":1.578345}
{"ts":1747611240000,"o":105783.6,"h":105821,"l":105751.2,"c":105765.3,"v":64200,"usd":0.60693902}
{"ts":1747611300000,"o":105765.3,"h":105786.5,"l":105670,"c":105670,"v":204000,"usd":1.93002695}
{"ts":1747611360000,"o":105670,"h":105727.9,"l":105655.7,"c":105678,"v":41600,"usd":0.39358898}
{"ts":1747611420000,"o":105678,"h":105719.3,"l":105668,"c":105674.8,"v":125400,"usd":1.18635075}
{"ts":1747611480000,"o":105674.8,"h":105702.7,"l":105643.1,"c":105702.7,"v":52600,"usd":0.49778143}
{"ts":1747611540000,"o":105702.7,"h":105819.1,"l":105687,"c":105776.6,"v":443000,"usd":4.18823447}
{"ts":1747611600000,"o":105776.6,"h":105769.9,"l":105694.8,"c":105722.8,"v":97800,"usd":0.92502273}
{"ts":1747611660000,"o":105722.8,"h":105738.9,"l":105692.9,"c":105708.1,"v":93700,"usd":0.88627987}
{"ts":1747611720000,"o":105708.1,"h":105770.5,"l":105706.3,"c":105751.3,"v":164100,"usd":1.55192082}
{"ts":1747611780000,"o":105751.3,"h":105781.6,"l":105700,"c":105700,"v":216200,"usd":2.04437339}
{"ts":1747611840000,"o":105700,"h":105745.9,"l":105685.7,"c":105732,"v":168000,"usd":1.58938757}
{"ts":1747611900000,"o":105732,"h":105801.3,"l":105700.5,"c":105801.3,"v":284200,"usd":2.68650112}
{"ts":1747611960000,"o":105801.3,"h":105826.3,"l":105750,"c":105750,"v":136000,"usd":1.28562203}
{"ts":1747612020000,"o":105750,"h":105900.1,"l":105730.8,"c":105899.2,"v":289900,"usd":2.73882523}
{"ts":1747612080000,"o":105899.2,"h":105902.5,"l":105863.6,"c":105902.5,"v":94300,"usd":0.89061365}
{"ts":1747612140000,"o":105902.5,"h":105918.3,"l":105890.8,"c":105914.4,"v":35100,"usd":0.33144735}
{"ts":1747612200000,"o":105914.4,"h":105919.8,"l":105898.3,"c":105898.3,"v":75900,"usd":0.71665831}
{"ts":1747612260000,"o":105898.3,"h":106300,"l":105911.8,"c":106176,"v":8194700,"usd":77.18185542}
{"ts":1747612320000,"o":106176,"h":106375.3,"l":106174.7,"c":106305.2,"v":906100,"usd":8.52430477}
{"ts":1747612380000,"o":106305.2,"h":106435.8,"l":106215.9,"c":106432.8,"v":2648200,"usd":24.89167817}
{"ts":1747612440000,"o":106432.8,"h":106454.1,"l":106372.6,"c":106454.1,"v":405700,"usd":3.81214343}
{"ts":1747612500000,"o":106454.1,"h":106498.1,"l":106407.9,"c":106468.4,"v":214600,"usd":2.01552082}
{"ts":1747612560000,"o":106468.4,"h":106488,"l":106333.7,"c":106441.5,"v":597700,"usd":5.61636238}
{"ts":1747612620000,"o":106441.5,"h":106497.9,"l":106391,"c":106495.1,"v":546100,"usd":5.12942211}
{"ts":1747612680000,"o":106495.1,"h":106495.1,"l":106435.9,"c":106483.9,"v":207200,"usd":1.94623054}
{"ts":1747612740000,"o":106483.9,"h":106686.2,"l":106401.9,"c":106418.3,"v":2640600,"usd":24.77753261}
{"ts":1747612800000,"o":106418.3,"h":106574.2,"l":106362.5,"c":106466.6,"v":476900,"usd":4.47993596}
{"ts":1747612860000,"o":106466.6,"h":106658.3,"l":106439.8,"c":106572.2,"v":529100,"usd":4.96651817}
{"ts":1747612920000,"o":106572.2,"h":106565.4,"l":106362.7,"c":106408.9,"v":204600,"usd":1.92219733}
{"ts":1747612980000,"o":106408.9,"h":106433,"l":106360,"c":106377.6,"v":686700,"usd":6.45582287}
{"ts":1747613040000,"o":106377.6,"h":106497.1,"l":106337,"c":106384.2,"v":1392300,"usd":13.08693131}
{"ts":1747613100000,"o":106384.2,"h":106654.9,"l":106384.1,"c":106649.6,"v":321300,"usd":3.01578705}
{"ts":1747613160000,"o":106649.6,"h":106812.2,"l":106644.2,"c":106714.3,"v":1870300,"usd":17.52189617}
{"ts":1747613220000,"o":106714.3,"h":106783.7,"l":106634.3,"c":106748,"v":536500,"usd":5.02888231}
{"ts":1747613280000,"o":106748,"h":106965.9,"l":106738.8,"c":106959.5,"v":704100,"usd":6.58682634}
{"ts":1747613340000,"o":106959.5,"h":107150.3,"l":106909.1,"c":107113.5,"v":5171200,"usd":48.28532404}
{"ts":1747613400000,"o":107113.5,"h":107100.2,"l":106778.2,"c":106899.9,"v":1200100,"usd":11.22838974}
{"ts":1747613460000,"o":106899.9,"h":106919.2,"l":106755.2,"c":106806.7,"v":599700,"usd":5.61475402}
{"ts":1747613520000,"o":106806.7,"h":106836.2,"l":106613.8,"c":106674.1,"v":80400,"usd":0.75359555}
{"ts":1747613580000,"o":106674.1,"h":106776.1,"l":106686,"c":106776.1,"v":252000,"usd":2.36094187}
{"ts":1747613640000,"o":106776.1,"h":106780.3,"l":106546.1,"c":106585.9,"v":416500,"usd":3.90673134}
{"ts":1747613700000,"o":106585.9,"h":106625.2,"l":106551.4,"c":106570.6,"v":128100,"usd":1.20201503}
{"ts":1747613760000,"o":106570.6,"h":106605.3,"l":106473.7,"c":106484.5,"v":421900,"usd":3.96000669}
{"ts":1747613820000,"o":106484.5,"h":106546.5,"l":106457.1,"c":106524,"v":195800,"usd":1.83847212}
{"ts":1747613880000,"o":106524,"h":106514.7,"l":106391.1,"c":106418.6,"v":275000,"usd":2.58395061}
{"ts":1747613940000,"o":106418.6,"h":106451.1,"l":106363.5,"c":106435.8,"v":206400,"usd":1.93963561}
{"ts":1747614000000,"o":106435.8,"h":106522.9,"l":106437.3,"c":106519.7,"v":88900,"usd":0.83496428}
{"ts":1747614060000,"o":106519.7,"h":106563.2,"l":106444.3,"c":106546,"v":470200,"usd":4.41418864}
{"ts":1747614120000,"o":106546,"h":106708.5,"l":106548.5,"c":106600,"v":481700,"usd":4.51660289}
{"ts":1747614180000,"o":106600,"h":106634.6,"l":106377,"c":106436,"v":2046600,"usd":19.21839924}
{"ts":1747614240000,"o":106436,"h":106435.8,"l":106269,"c":106269,"v":1036700,"usd":9.74923068}
{"ts":1747614300000,"o":106269,"h":106320.4,"l":106155,"c":106221.8,"v":597300,"usd":5.62273023}
{"ts":1747614360000,"o":106221.8,"h":106251.7,"l":106121.5,"c":106229.7,"v":339600,"usd":3.19876429}
{"ts":1747614420000,"o":106229.7,"h":106235.3,"l":106119.6,"c":106119.6,"v":25800,"usd":0.24303987}
{"ts":1747614480000,"o":106119.6,"h":106222.6,"l":106120,"c":106222.6,"v":336600,"usd":3.17054449}
{"ts":1747614540000,"o":106222.6,"h":106299.9,"l":106228.1,"c":106265.5,"v":819600,"usd":7.71263279}
{"ts":1747614600000,"o":106265.5,"h":106289.1,"l":106127.1,"c":106127.1,"v":164400,"usd":1.54853102}
{"ts":1747614660000,"o":106127.1,"h":106177.8,"l":105888,"c":105955.8,"v":1162500,"usd":10.96646033}
{"ts":1747614720000,"o":105955.8,"h":105970.8,"l":105849.7,"c":105867.9,"v":452400,"usd":4.27171134}
{"ts":1747614780000,"o":105867.9,"h":105914.9,"l":105727.6,"c":105825.8,"v":1139900,"usd":10.77261185}
{"ts":1747614840000,"o":105825.8,"h":105980.5,"l":105826.8,"c":105943.6,"v":137100,"usd":1.29437584}
{"ts":1747614900000,"o":105943.6,"h":105989.5,"l":105902.1,"c":105923.8,"v":221300,"usd":2.08876785}
{"ts":1747614960000,"o":105923.8,"h":105981.1,"l":105842.8,"c":105862.9,"v":347400,"usd":3.28079052}
{"ts":1747615020000,"o":105862.9,"h":105867.6,"l":105828.4,"c":105828.4,"v":139600,"usd":1.31875724}
{"ts":1747615080000,"o":105828.4,"h":105832.9,"l":105741.4,"c":105755.1,"v":100900,"usd":0.95377303}
{"ts":1747615140000,"o":105755.1,"h":105838,"l":105727.8,"c":105792.3,"v":1434700,"usd":13.55860098}
{"ts":1747615200000,"o":105792.3,"h":105914.4,"l":105779.5,"c":105908.7,"v":216000,"usd":2.04081526}
{"ts":1747615260000,"o":105908.7,"h":105904.6,"l":105772,"c":105790.9,"v":333100,"usd":3.14689984}
{"ts":1747615320000,"o":105790.9,"h":105776.5,"l":105625.9,"c":105625.9,"v":668600,"usd":6.32707743}
{"ts":1747615380000,"o":105625.9,"h":105625.9,"l":105477.6,"c":105488.5,"v":1781800,"usd":16.88441537}
{"ts":1747615440000,"o":105488.5,"h":105610,"l":105367,"c":105576.1,"v":1834500,"usd":17.40029778}
{"ts":1747615500000,"o":105576.1,"h":105607.8,"l":105530,"c":105530,"v":129500,"usd":1.2266722}
{"ts":1747615560000,"o":105530,"h":105522,"l":105280.1,"c":105358.8,"v":1050100,"usd":9.96429421}
{"ts":1747615620000,"o":105358.8,"h":105394.1,"l":105193.5,"c":105371,"v":1305700,"usd":12.40282501}
{"ts":1747615680000,"o":105371,"h":105465.3,"l":105381.9,"c":105445.5,"v":847100,"usd":8.03618208}
{"ts":1747615740000,"o":105445.5,"h":105465.2,"l":105221.5,"c":105231.7,"v":442800,"usd":4.20340082}
{"ts":1747615800000,"o":105231.7,"h":105338.6,"l":105234.8,"c":105332.7,"v":758900,"usd":7.20872682}
{"ts":1747615860000,"o":105332.7,"h":105477.3,"l":105341.1,"c":105468,"v":345500,"usd":3.27691316}
{"ts":1747615920000,"o":105468,"h":105472.3,"l":105353.5,"c":105369,"v":282500,"usd":2.68072149}
{"ts":1747615980000,"o":105369,"h":105410.7,"l":105285.6,"c":105287,"v":174500,"usd":1.65632265}
{"ts":1747616040000,"o":105287,"h":105398.5,"l":105284.4,"c":105292.6,"v":54200,"usd":0.51462343}
{"ts":1747616100000,"o":105292.6,"h":105359.8,"l":105281.6,"c":105341.8,"v":265900,"usd":2.52464004}
{"ts":1747616160000,"o":105341.8,"h":105369.6,"l":105280.1,"c":105303,"v":422500,"usd":4.0115551}
{"ts":1747616220000,"o":105303,"h":105308.4,"l":105193.7,"c":105193.7,"v":419600,"usd":3.98680487}
{"ts":1747616280000,"o":105193.7,"h":105310.3,"l":105159.1,"c":105276.4,"v":1582500,"usd":15.03169711}
{"ts":1747616340000,"o":105276.4,"h":105299.9,"l":105208.7,"c":105270,"v":250200,"usd":2.37722435}
{"ts":1747616400000,"o":105270,"h":105341.8,"l":105273,"c":105273,"v":413100,"usd":3.92293944}
{"ts":1747616460000,"o":105273,"h":105306.5,"l":105182.7,"c":105306.5,"v":302700,"usd":2.87611778}
{"ts":1747616520000,"o":105306.5,"h":105367.4,"l":105169,"c":105169,"v":274900,"usd":2.61137299}
{"ts":1747616580000,"o":105169,"h":105400,"l":105130.2,"c":105361.9,"v":507800,"usd":4.82294675}
{"ts":1747616640000,"o":105361.9,"h":105422.9,"l":105313.6,"c":105325,"v":293100,"usd":2.78204206}
{"ts":1747616700000,"o":105325,"h":105340.8,"l":105205.1,"c":105262.2,"v":107400,"usd":1.01997199}
{"ts":1747616760000,"o":105262.2,"h":105267.8,"l":105197,"c":105245.3,"v":137900,"usd":1.31023694}
{"ts":1747616820000,"o":105245.3,"h":105241.9,"l":104969.2,"c":104997.9,"v":1116300,"usd":10.62514566}
{"ts":1747616880000,"o":104997.9,"h":105120,"l":104937.4,"c":105072.5,"v":1818000,"usd":17.31921143}
{"ts":1747616940000,"o":105072.5,"h":105124.9,"l":105043,"c":105043,"v":174000,"usd":1.65559329}
{"ts":1747617000000,"o":105043,"h":105040.3,"l":104919.7,"c":104982.5,"v":225100,"usd":2.14449907}
{"ts":1747617060000,"o":104982.5,"h":105001,"l":104913.2,"c":104939,"v":206100,"usd":1.96366157}
{"ts":1747617120000,"o":104939,"h":104989.5,"l":104914.2,"c":104914.2,"v":183500,"usd":1.74852599}
{"ts":1747617180000,"o":104914.2,"h":105070.8,"l":104912.8,"c":105070.8,"v":75300,"usd":0.71730958}
{"ts":1747617240000,"o":105070.8,"h":105183.4,"l":105033.1,"c":105033.1,"v":66000,"usd":0.62791046}
{"ts":1747617300000,"o":105033.1,"h":105079.6,"l":104987.9,"c":105056.5,"v":104900,"usd":0.9988117}
{"ts":1747617360000,"o":105056.5,"h":105066.4,"l":104950.1,"c":105015.1,"v":118900,"usd":1.13230574}
{"ts":1747617420000,"o":105015.1,"h":105039.9,"l":104919.1,"c":104984.8,"v":96900,"usd":0.92296922}
{"ts":1747617480000,"o":104984.8,"h":105010.3,"l":104742.1,"c":104851.4,"v":1352800,"usd":12.90487149}
{"ts":1747617540000,"o":104851.4,"h":104896,"l":104808.5,"c":104816.1,"v":134100,"usd":1.27900361}
{"ts":1747617600000,"o":104816.1,"h":104919.9,"l":104770,"c":104823.5,"v":294300,"usd":2.80677224}
{"ts":1747617660000,"o":104823.5,"h":104843.7,"l":104734.5,"c":104747.1,"v":221000,"usd":2.10952167}
{"ts":1747617720000,"o":104747.1,"h":104919.7,"l":104730.1,"c":104864.7,"v":391700,"usd":3.73719806}
{"ts":1747617780000,"o":104864.7,"h":104954.7,"l":104820.1,"c":104867,"v":89700,"usd":0.85541449}
{"ts":1747617840000,"o":104867,"h":105068.7,"l":104870.4,"c":105052.6,"v":208200,"usd":1.98223903}
{"ts":1747617900000,"o":105052.6,"h":105162.3,"l":105010.6,"c":105162.3,"v":448400,"usd":4.26649807}
{"ts":1747617960000,"o":105162.3,"h":105162.2,"l":105080.1,"c":105108.4,"v":267400,"usd":2.54369876}
{"ts":1747618020000,"o":105108.4,"h":105108.3,"l":105052.7,"c":105083,"v":46500,"usd":0.44251339}
{"ts":1747618080000,"o":105083,"h":105235.6,"l":105089.1,"c":105145.7,"v":1468600,"usd":13.95961394}
{"ts":1747618140000,"o":105145.7,"h":105162,"l":105100.1,"c":105101.8,"v":181600,"usd":1.72752576}
{"ts":1747618200000,"o":105101.8,"h":105101.7,"l":105060.2,"c":105060.2,"v":44700,"usd":0.42532902}
{"ts":1747618260000,"o":105060.2,"h":105179.3,"l":105076.4,"c":105084.9,"v":354900,"usd":3.37504093}
{"ts":1747618320000,"o":105084.9,"h":105100.7,"l":104994.1,"c":105018.2,"v":538700,"usd":5.12919625}
{"ts":1747618380000,"o":105018.2,"h":105111.9,"l":105019.9,"c":105111.9,"v":73600,"usd":0.7005386}
{"ts":1747618440000,"o":105111.9,"h":105176.2,"l":105067.4,"c":105176.2,"v":79900,"usd":0.76001187}
{"ts":1747618500000,"o":105176.2,"h":105292.1,"l":105182.6,"c":105222.1,"v":284600,"usd":2.7043109}
{"ts":1747618560000,"o":105222.1,"h":105228.7,"l":105166.3,"c":105192.2,"v":51100,"usd":0.48570926}
{"ts":1747618620000,"o":105192.2,"h":105283.1,"l":105180,"c":105182.3,"v":139700,"usd":1.32785891}
{"ts":1747618680000,"o":105182.3,"h":105170.1,"l":105023.7,"c":105034.8,"v":294400,"usd":2.80156505}
{"ts":1747618740000,"o":105034.8,"h":105048.6,"l":104958.1,"c":105000,"v":172200,"usd":1.63997754}
{"ts":1747618800000,"o":105000,"h":105016.5,"l":104960,"c":105010.3,"v":298000,"usd":2.83818226}
{"ts":1747618860000,"o":105010.3,"h":104998.1,"l":104880.4,"c":104909.7,"v":136400,"usd":1.29988358}
{"ts":1747618920000,"o":104909.7,"h":104925.7,"l":104833.6,"c":104925.7,"v":72500,"usd":0.69131256}
{"ts":1747618980000,"o":104925.7,"h":104949.8,"l":104923.3,"c":104944,"v":534900,"usd":5.09700466}
{"ts":1747619040000,"o":104944,"h":104989.9,"l":104907.8,"c":104982.4,"v":48900,"usd":0.46597357}
{"ts":1747619100000,"o":104982.4,"h":105000,"l":104934.1,"c":104976.3,"v":232200,"usd":2.21243043}
{"ts":1747619160000,"o":104976.3,"h":105010.3,"l":104907.1,"c":105010.3,"v":59100,"usd":0.56305811}
{"ts":1747619220000,"o":105010.3,"h":105030,"l":104980.4,"c":105029.9,"v":37100,"usd":0.35328929}
{"ts":1747619280000,"o":105029.9,"h":105051.1,"l":105032.5,"c":105046.4,"v":24200,"usd":0.23036808}
{"ts":1747619340000,"o":105046.4,"h":105082.9,"l":105035.3,"c":105060.8,"v":27600,"usd":0.26270131}
{"ts":1747619400000,"o":105060.8,"h":105162.3,"l":105057.3,"c":105162.3,"v":138600,"usd":1.31872629}
{"ts":1747619460000,"o":105162.3,"h":105170,"l":105032.8,"c":105032.8,"v":170800,"usd":1.62510849}
{"ts":1747619520000,"o":105032.8,"h":105107.2,"l":105050,"c":105074.3,"v":71000,"usd":0.67563167}
{"ts":1747619580000,"o":105074.3,"h":105137.1,"l":105059.6,"c":105125,"v":31600,"usd":0.30063465}
{"ts":1747619640000,"o":105125,"h":105127.2,"l":105075.4,"c":105126.9,"v":16300,"usd":0.15507775}
{"ts":1747619700000,"o":105126.9,"h":105177.2,"l":105103.2,"c":105169.8,"v":152500,"usd":1.45028458}
{"ts":1747619760000,"o":105169.8,"h":105161.5,"l":105072.5,"c":105126.1,"v":135500,"usd":1.28922229}
{"ts":1747619820000,"o":105126.1,"h":105144.9,"l":105101.8,"c":105114.6,"v":16300,"usd":0.15505855}
{"ts":1747619880000,"o":105114.6,"h":105119.9,"l":105084.1,"c":105095.6,"v":139400,"usd":1.32635746}
{"ts":1747619940000,"o":105095.6,"h":105086.9,"l":105046,"c":105057,"v":99900,"usd":0.95076631}
{"ts":1747620000000,"o":105057,"h":105081.8,"l":105035.4,"c":105068.6,"v":36000,"usd":0.34265183}
{"ts":1747620060000,"o":105068.6,"h":105065.1,"l":105030,"c":105065.1,"v":220500,"usd":2.09894977}
{"ts":1747620120000,"o":105065.1,"h":105064.9,"l":105026.6,"c":105053.1,"v":72900,"usd":0.69402426}
{"ts":1747620180000,"o":105053.1,"h":105064.5,"l":105030.1,"c":105054.2,"v":27800,"usd":0.26464056}
{"ts":1747620240000,"o":105054.2,"h":105103,"l":105063,"c":105087,"v":36000,"usd":0.34257777}
{"ts":1747620300000,"o":105087,"h":105116.3,"l":105000,"c":105116.3,"v":141600,"usd":1.34823911}
{"ts":1747620360000,"o":105116.3,"h":105180.4,"l":105118.4,"c":105172.3,"v":99900,"usd":0.94994937}
{"ts":1747620420000,"o":105172.3,"h":105173.5,"l":105130.3,"c":105152.3,"v":65200,"usd":0.62004167}
{"ts":1747620480000,"o":105152.3,"h":105155.6,"l":105048.4,"c":105100,"v":25600,"usd":0.24362595}
{"ts":1747620540000,"o":105100,"h":105141.4,"l":105061,"c":105078.9,"v":107600,"usd":1.02381308}
{"ts":1747620600000,"o":105078.9,"h":105067.6,"l":104965.9,"c":105004.7,"v":133100,"usd":1.2675221}
{"ts":1747620660000,"o":105004.7,"h":105013,"l":104988.4,"c":104997.8,"v":236700,"usd":2.25442812}
{"ts":1747620720000,"o":104997.8,"h":105000.1,"l":104690.1,"c":104738.2,"v":1791400,"usd":17.08814852}
{"ts":1747620780000,"o":104738.2,"h":104738.2,"l":104652.2,"c":104697.8,"v":307500,"usd":2.93753923}
{"ts":1747620840000,"o":104697.8,"h":104708,"l":104568.1,"c":104665.6,"v":2337500,"usd":22.34422254}
{"ts":1747620900000,"o":104665.6,"h":104665,"l":104549.1,"c":104566.8,"v":458300,"usd":4.38044406}
{"ts":1747620960000,"o":104566.8,"h":104643.7,"l":104576.4,"c":104609.8,"v":263200,"usd":2.5160233}
{"ts":1747621020000,"o":104609.8,"h":104643.7,"l":104550.3,"c":104554.7,"v":125800,"usd":1.20265534}
{"ts":1747621080000,"o":104554.7,"h":104629.4,"l":104550.9,"c":104590.6,"v":173700,"usd":1.66079931}
{"ts":1747621140000,"o":104590.6,"h":104671.1,"l":104586,"c":104607.9,"v":204700,"usd":1.95635649}
{"ts":1747621200000,"o":104607.9,"h":104630,"l":104594.8,"c":104630,"v":213500,"usd":2.04088047}
{"ts":1747621260000,"o":104630,"h":104659.1,"l":104582.7,"c":104630,"v":423500,"usd":4.04831939}
{"ts":1747621320000,"o":104630,"h":104788.3,"l":104639.7,"c":104779,"v":241400,"usd":2.30543956}
{"ts":1747621380000,"o":104779,"h":104825,"l":104778.8,"c":104825,"v":72100,"usd":0.68796778}
{"ts":1747621440000,"o":104825,"h":104837.7,"l":104795,"c":104837.7,"v":222300,"usd":2.12053439}
{"ts":1747621500000,"o":104837.7,"h":104837.1,"l":104740,"c":104740,"v":328600,"usd":3.13663661}
{"ts":1747621560000,"o":104740,"h":104805.8,"l":104733.8,"c":104793.9,"v":126400,"usd":1.20674534}
{"ts":1747621620000,"o":104793.9,"h":104865.8,"l":104783.7,"c":104863.5,"v":45700,"usd":0.43596268}
{"ts":1747621680000,"o":104863.5,"h":104885.9,"l":104843.6,"c":104857.7,"v":178300,"usd":1.70005144}
{"ts":1747621740000,"o":104857.7,"h":104868.5,"l":104842.8,"c":104842.9,"v":152200,"usd":1.45148028}
{"ts":1747621800000,"o":104842.9,"h":104900,"l":104862.5,"c":104887.9,"v":58400,"usd":0.55685376}
{"ts":1747621860000,"o":104887.9,"h":104955.5,"l":104816.4,"c":104955.5,"v":89200,"usd":0.85032817}
{"ts":1747621920000,"o":104955.5,"h":105015.5,"l":104959.4,"c":104984.7,"v":181100,"usd":1.72476251}
{"ts":1747621980000,"o":104984.7,"h":105019.9,"l":104995,"c":105000.1,"v":181800,"usd":1.73137965}
{"ts":1747622040000,"o":105000.1,"h":105062.9,"l":104983.7,"c":105051.8,"v":282100,"usd":2.6857078}
{"ts":1747622100000,"o":105051.8,"h":105039.9,"l":105038.4,"c":105039.8,"v":24600,"usd":0.23419696}
{"ts":1747622160000,"o":105039.8,"h":105037.6,"l":104955.1,"c":104989.3,"v":128200,"usd":1.22097785}
{"ts":1747622220000,"o":104989.3,"h":105016.7,"l":104981.4,"c":104981.4,"v":101700,"usd":0.96860137}
{"ts":1747622280000,"o":104981.4,"h":105000.5,"l":104942.5,"c":104984.6,"v":27600,"usd":0.26295504}
{"ts":1747622340000,"o":104984.6,"h":104999.1,"l":104952.1,"c":104963.7,"v":156600,"usd":1.49166902}
{"ts":1747622400000,"o":104963.7,"h":104970,"l":104949.4,"c":104949.4,"v":32600,"usd":0.31059227}
{"ts":1747622460000,"o":104949.4,"h":104963.3,"l":104865,"c":104868.1,"v":775300,"usd":7.38918611}
{"ts":1747622520000,"o":104868.1,"h":104895.6,"l":104817.1,"c":104833.2,"v":260600,"usd":2.48538653}
{"ts":1747622580000,"o":104833.2,"h":104872.3,"l":104820.2,"c":104872.3,"v":52600,"usd":0.50169141}
{"ts":1747622640000,"o":104872.3,"h":104892.2,"l":104828,"c":104860,"v":127100,"usd":1.21196684}
{"ts":1747622700000,"o":104860,"h":104899.7,"l":104792.2,"c":104801,"v":486800,"usd":4.64429016}
{"ts":1747622760000,"o":104801,"h":104835.7,"l":104790.2,"c":104826.9,"v":49200,"usd":0.4693744}
{"ts":1747622820000,"o":104826.9,"h":104850.9,"l":104820.1,"c":104850.9,"v":16200,"usd":0.15452905}
{"ts":1747622880000,"o":104850.9,"h":104875.7,"l":104730,"c":104760,"v":356800,"usd":3.40570842}
{"ts":1747622940000,"o":104760,"h":104837.3,"l":104765.9,"c":104806.3,"v":214900,"usd":2.04997224}
{"ts":1747623000000,"o":104806.3,"h":104850.8,"l":104794.2,"c":104850.8,"v":8000,"usd":0.07632704}
{"ts":1747623060000,"o":104850.8,"h":104850.7,"l":104799.4,"c":104824.5,"v":127200,"usd":1.21354922}
{"ts":1747623120000,"o":104824.5,"h":104810,"l":104726.2,"c":104726.2,"v":63100,"usd":0.6023379}
{"ts":1747623180000,"o":104726.2,"h":104732.9,"l":104720.1,"c":104732.9,"v":314900,"usd":3.00682677}
{"ts":1747623240000,"o":104732.9,"h":104729.5,"l":104639.7,"c":104645.3,"v":142500,"usd":1.36134122}
{"ts":1747623300000,"o":104645.3,"h":104650,"l":104584.3,"c":104584.5,"v":245900,"usd":2.35080361}
{"ts":1747623360000,"o":104584.5,"h":104664.9,"l":104583.4,"c":104619.7,"v":332900,"usd":3.18210237}
{"ts":1747623420000,"o":104619.7,"h":104629.9,"l":104582.9,"c":104583.1,"v":178800,"usd":1.70947237}
{"ts":1747623480000,"o":104583.1,"h":104617.5,"l":104549.9,"c":104617.5,"v":311700,"usd":2.98071157}
{"ts":1747623540000,"o":104617.5,"h":104624.3,"l":104614.8,"c":104616.7,"v":44200,"usd":0.42248045}
{"ts":1747623600000,"o":104616.7,"h":104639.8,"l":104625,"c":104632.7,"v":26100,"usd":0.24944298}
{"ts":1747623660000,"o":104632.7,"h":104633.3,"l":104546.4,"c":104560.8,"v":88000,"usd":0.8414139}
{"ts":1747623720000,"o":104560.8,"h":104556.7,"l":104540.1,"c":104540.1,"v":62700,"usd":0.59974443}
{"ts":1747623780000,"o":104540.1,"h":104596.5,"l":104540.3,"c":104565,"v":275100,"usd":2.63072136}
{"ts":1747623840000,"o":104565,"h":104591.4,"l":104545,"c":104583.1,"v":58300,"usd":0.55748581}
{"ts":1747623900000,"o":104583.1,"h":104580.6,"l":104554.6,"c":104580.6,"v":5100,"usd":0.04877426}
{"ts":1747623960000,"o":104580.6,"h":104586,"l":104378.1,"c":104484.8,"v":2810800,"usd":26.91679936}
{"ts":1747624020000,"o":104484.8,"h":104470,"l":104371,"c":104386.4,"v":670000,"usd":6.41763317}
{"ts":1747624080000,"o":104386.4,"h":104389.2,"l":104325.6,"c":104349.3,"v":144600,"usd":1.38575791}
{"ts":1747624140000,"o":104349.3,"h":104369,"l":104300,"c":104366.8,"v":207400,"usd":1.98794512}
{"ts":1747624200000,"o":104366.8,"h":104407.1,"l":104362.2,"c":104388,"v":142900,"usd":1.36899387}
{"ts":1747624260000,"o":104388,"h":104407.9,"l":104228.7,"c":104249,"v":1319700,"usd":12.65422912}
{"ts":1747624320000,"o":104249,"h":104259.8,"l":104200,"c":104203,"v":275300,"usd":2.64128214}
{"ts":1747624380000,"o":104203,"h":104222,"l":104137.7,"c":104184.1,"v":556600,"usd":5.34247701}
{"ts":1747624440000,"o":104184.1,"h":104205.7,"l":104179.5,"c":104194.1,"v":10500,"usd":0.1007693}
{"ts":1747624500000,"o":104194.1,"h":104201.5,"l":104152.7,"c":104152.8,"v":43300,"usd":0.41562718}
{"ts":1747624560000,"o":104152.8,"h":104272.5,"l":104121.4,"c":104242.8,"v":480000,"usd":4.60789471}
{"ts":1747624620000,"o":104242.8,"h":104263.9,"l":104167.9,"c":104182.8,"v":201300,"usd":1.93123631}
{"ts":1747624680000,"o":104182.8,"h":104189.5,"l":104082.8,"c":104131.1,"v":447400,"usd":4.29759942}
{"ts":1747624740000,"o":104131.1,"h":104173.9,"l":104102.5,"c":104119.6,"v":186200,"usd":1.78783825}
{"ts":1747624800000,"o":104119.6,"h":104189.6,"l":104106.6,"c":104174.4,"v":40400,"usd":0.38787944}
{"ts":1747624860000,"o":104174.4,"h":104171,"l":104103.5,"c":104132.2,"v":368100,"usd":3.53470181}
{"ts":1747624920000,"o":104132.2,"h":104144.9,"l":104080.2,"c":104089.8,"v":141800,"usd":1.36209463}
{"ts":1747624980000,"o":104089.8,"h":104154.9,"l":104080.1,"c":104154.9,"v":125600,"usd":1.20659957}
{"ts":1747625040000,"o":104154.9,"h":104189.6,"l":104070.1,"c":104162,"v":506800,"usd":4.86709861}
{"ts":1747625100000,"o":104162,"h":104299.9,"l":104151.5,"c":104299.8,"v":965900,"usd":9.26586932}
{"ts":1747625160000,"o":104299.8,"h":104298.3,"l":104240.4,"c":104277.9,"v":354700,"usd":3.40189825}
{"ts":1747625220000,"o":104277.9,"h":104314.1,"l":104243.4,"c":104280.3,"v":549200,"usd":5.26605257}
{"ts":1747625280000,"o":104280.3,"h":104280,"l":104254.1,"c":104274.4,"v":186300,"usd":1.78689787}
{"ts":1747625340000,"o":104274.4,"h":104274.8,"l":104200.3,"c":104214.5,"v":528200,"usd":5.06696163}
{"ts":1747625400000,"o":104214.5,"h":104215.5,"l":104193.8,"c":104199.1,"v":155500,"usd":1.4923871}
{"ts":1747625460000,"o":104199.1,"h":104199.9,"l":104140.2,"c":104153.4,"v":295200,"usd":2.83373342}
{"ts":1747625520000,"o":104153.4,"h":104229.9,"l":104126,"c":104203.9,"v":174100,"usd":1.67098326}
{"ts":1747625580000,"o":104203.9,"h":104208,"l":104070.4,"c":104070.5,"v":1262200,"usd":12.12372058}
{"ts":1747625640000,"o":104070.5,"h":104138.5,"l":104070.4,"c":104115.8,"v":140500,"usd":1.34989447}
{"ts":1747625700000,"o":104115.8,"h":104133,"l":104107.9,"c":104110.3,"v":280300,"usd":2.69231803}
{"ts":1747625760000,"o":104110.3,"h":104120.3,"l":104083.4,"c":104099.7,"v":9200,"usd":0.08836665}
{"ts":1747625820000,"o":104099.7,"h":104109.3,"l":104070,"c":104084.3,"v":309400,"usd":2.97263641}
{"ts":1747625880000,"o":104084.3,"h":104094.3,"l":104050,"c":104094.3,"v":471900,"usd":4.53449128}
{"ts":1747625940000,"o":104094.3,"h":104085.5,"l":104060,"c":104063.8,"v":131900,"usd":1.26729709}
{"ts":1747626000000,"o":104063.8,"h":104068.4,"l":104008.7,"c":104027,"v":141100,"usd":1.35626384}
{"ts":1747626060000,"o":104027,"h":104099.9,"l":103927,"c":104099.9,"v":922100,"usd":8.86739623}
{"ts":1747626120000,"o":104099.9,"h":104094,"l":103917.7,"c":103941.5,"v":189400,"usd":1.82212546}
{"ts":1747626180000,"o":103941.5,"h":103935.6,"l":103870.2,"c":103870.2,"v":1665000,"usd":16.02378994}
{"ts":1747626240000,"o":103870.2,"h":103870.2,"l":103795.1,"c":103823.9,"v":1595400,"usd":15.3657578}
{"ts":1747626300000,"o":103823.9,"h":103849.6,"l":103790.4,"c":103790.7,"v":816500,"usd":7.8642807}
{"ts":1747626360000,"o":103790.7,"h":103790.5,"l":103760.6,"c":103789.5,"v":283800,"usd":2.73500081}
{"ts":1747626420000,"o":103789.5,"h":103797.2,"l":103731,"c":103797.2,"v":612500,"usd":5.90293643}
{"ts":1747626480000,"o":103797.2,"h":103867.3,"l":103773.3,"c":103846.8,"v":167400,"usd":1.61268109}
{"ts":1747626540000,"o":103846.8,"h":103860,"l":103760,"c":103841.5,"v":202000,"usd":1.94562646}
{"ts":1747626600000,"o":103841.5,"h":103889.4,"l":103840.4,"c":103878.7,"v":675200,"usd":6.50066138}
{"ts":1747626660000,"o":103878.7,"h":103950.8,"l":103850.1,"c":103950.8,"v":86700,"usd":0.8345376}
{"ts":1747626720000,"o":103950.8,"h":103956.9,"l":103850.1,"c":103900,"v":240000,"usd":2.30917924}
{"ts":1747626780000,"o":103900,"h":103910,"l":103701.6,"c":103735.3,"v":1194900,"usd":11.51714273}
{"ts":1747626840000,"o":103735.3,"h":103728.7,"l":103367.6,"c":103574.7,"v":13085400,"usd":126.37595963}
{"ts":1747626900000,"o":103574.7,"h":103584.9,"l":103500.1,"c":103552.5,"v":1792000,"usd":17.30668247}
{"ts":1747626960000,"o":103552.5,"h":103561.5,"l":103500.1,"c":103540.3,"v":657200,"usd":6.34823183}
{"ts":1747627020000,"o":103540.3,"h":103594.7,"l":103500,"c":103550.1,"v":554100,"usd":5.3518257}
{"ts":1747627080000,"o":103550.1,"h":103602.5,"l":103550.2,"c":103575.2,"v":346500,"usd":3.34528078}
{"ts":1747627140000,"o":103575.2,"h":103575,"l":103516.4,"c":103561.5,"v":376000,"usd":3.63090618}
{"ts":1747627200000,"o":103561.5,"h":103604.7,"l":103540,"c":103540,"v":363600,"usd":3.51071971}
{"ts":1747627260000,"o":103540,"h":103575,"l":103457.9,"c":103507.9,"v":1128600,"usd":10.901599}
{"ts":1747627320000,"o":103507.9,"h":103495.3,"l":103368.2,"c":103451.1,"v":1312500,"usd":12.6903281}
{"ts":1747627380000,"o":103451.1,"h":103499.9,"l":103380.1,"c":103402.3,"v":622300,"usd":6.01585886}
{"ts":1747627440000,"o":103402.3,"h":103420,"l":103312,"c":103324.1,"v":1247200,"usd":12.06710877}
{"ts":1747627500000,"o":103324.1,"h":103425.8,"l":103284.5,"c":103425.8,"v":688500,"usd":6.66465924}
{"ts":1747627560000,"o":103425.8,"h":103414.3,"l":103282.5,"c":103282.5,"v":468600,"usd":4.5349273}
{"ts":1747627620000,"o":103282.5,"h":103282.4,"l":102900,"c":102936.5,"v":7937300,"usd":77.07396994}
{"ts":1747627680000,"o":102936.5,"h":103035.8,"l":102901.5,"c":102995.5,"v":1467800,"usd":14.25212172}
{"ts":1747627740000,"o":102995.5,"h":103015.6,"l":102866.5,"c":102968.1,"v":1282700,"usd":12.46321855}
{"ts":1747627800000,"o":102968.1,"h":103235.6,"l":102969.2,"c":103235.6,"v":1577500,"usd":15.30043583}
{"ts":1747627860000,"o":103235.6,"h":103300,"l":103145.6,"c":103298.5,"v":1394000,"usd":13.50470653}
{"ts":1747627920000,"o":103298.5,"h":103463,"l":103296.1,"c":103423.9,"v":1606300,"usd":15.53546732}
{"ts":1747627980000,"o":103423.9,"h":103648.6,"l":103423.9,"c":103648.6,"v":1468400,"usd":14.18545722}
{"ts":1747628040000,"o":103648.6,"h":103721.3,"l":103552,"c":103700.2,"v":1683200,"usd":16.24156002}
{"ts":1747628100000,"o":103700.2,"h":103740,"l":103620,"c":103620,"v":413900,"usd":3.99133958}
{"ts":1747628160000,"o":103620,"h":103639.1,"l":103551.2,"c":103559.6,"v":510400,"usd":4.92758215}
{"ts":1747628220000,"o":103559.6,"h":103600,"l":103491.7,"c":103547.7,"v":567100,"usd":5.47616966}
{"ts":1747628280000,"o":103547.7,"h":103520,"l":103413.8,"c":103413.8,"v":438800,"usd":4.24091211}
{"ts":1747628340000,"o":103413.8,"h":103429,"l":103355.1,"c":103388.7,"v":387600,"usd":3.74897236}
{"ts":1747628400000,"o":103388.7,"h":103376.3,"l":103320.1,"c":103320.1,"v":41200,"usd":0.3986269}
{"ts":1747628460000,"o":103320.1,"h":103340,"l":103229,"c":103250,"v":588400,"usd":5.69718496}
{"ts":1747628520000,"o":103250,"h":103354.2,"l":103231.3,"c":103310,"v":302700,"usd":2.9297557}
{"ts":1747628580000,"o":103310,"h":103311.4,"l":103260.2,"c":103272.4,"v":240900,"usd":2.33215048}
{"ts":1747628640000,"o":103272.4,"h":103265.2,"l":103209.3,"c":103229.2,"v":249000,"usd":2.41204173}
{"ts":1747628700000,"o":103229.2,"h":103210.2,"l":103160.8,"c":103174.5,"v":211600,"usd":2.0510649}
{"ts":1747628760000,"o":103174.5,"h":103212.1,"l":103178,"c":103197.5,"v":154200,"usd":1.49436551}
{"ts":1747628820000,"o":103197.5,"h":103269.8,"l":103192.8,"c":103251.9,"v":199900,"usd":1.93606567}
{"ts":1747628880000,"o":103251.9,"h":103306.6,"l":103258.1,"c":103279.4,"v":434600,"usd":4.20769974}
{"ts":1747628940000,"o":103279.4,"h":103271.5,"l":103240.4,"c":103240.4,"v":213300,"usd":2.06558934}
{"ts":1747629000000,"o":103240.4,"h":103270.7,"l":103244.1,"c":103270.7,"v":244300,"usd":2.36585915}
{"ts":1747629060000,"o":103270.7,"h":103264.1,"l":103220,"c":103260.9,"v":328800,"usd":3.18450016}
{"ts":1747629120000,"o":103260.9,"h":103290.2,"l":103220,"c":103220,"v":54800,"usd":0.53068989}
{"ts":1747629180000,"o":103220,"h":103320,"l":103182.1,"c":103320,"v":322100,"usd":3.11888244}
{"ts":1747629240000,"o":103320,"h":103437.6,"l":103320.1,"c":103399.9,"v":602500,"usd":5.82804069}
{"ts":1747629300000,"o":103399.9,"h":103489.8,"l":103370.6,"c":103489.8,"v":226000,"usd":2.18508054}
{"ts":1747629360000,"o":103489.8,"h":103480.7,"l":103410.1,"c":103439.7,"v":214000,"usd":2.06868608}
{"ts":1747629420000,"o":103439.7,"h":103500,"l":103418.9,"c":103488.1,"v":483400,"usd":4.67235769}
{"ts":1747629480000,"o":103488.1,"h":103495,"l":103390,"c":103425.5,"v":252200,"usd":2.43814614}
{"ts":1747629540000,"o":103425.5,"h":103431.9,"l":103410,"c":103410,"v":176400,"usd":1.70560664}
{"ts":1747629600000,"o":103410,"h":103431,"l":103350.1,"c":103362.5,"v":233800,"usd":2.26155812}
{"ts":1747629660000,"o":103362.5,"h":103356,"l":103089.7,"c":103089.7,"v":1045100,"usd":10.12568838}
{"ts":1747629720000,"o":103089.7,"h":103089.6,"l":103004.7,"c":103040,"v":296300,"usd":2.87572909}
{"ts":1747629780000,"o":103040,"h":103139.6,"l":103038.4,"c":103139.6,"v":198300,"usd":1.92350326}
{"ts":1747629840000,"o":103139.6,"h":103241.8,"l":103130.5,"c":103192.8,"v":304300,"usd":2.94948849}
{"ts":1747629900000,"o":103192.8,"h":103250,"l":103210.5,"c":103242,"v":144000,"usd":1.394964}
{"ts":1747629960000,"o":103242,"h":103243.8,"l":103176.5,"c":103176.5,"v":33200,"usd":0.32170629}
{"ts":1747630020000,"o":103176.5,"h":103210.2,"l":103140.1,"c":103210.2,"v":491200,"usd":4.76151487}
{"ts":1747630080000,"o":103210.2,"h":103199.4,"l":103127.5,"c":103127.5,"v":156700,"usd":1.51906965}
{"ts":1747630140000,"o":103127.5,"h":103122.6,"l":102950,"c":102981.2,"v":2354200,"usd":22.85623607}
{"ts":1747630200000,"o":102981.2,"h":103005.7,"l":102931.8,"c":102933.7,"v":311900,"usd":3.0289816}
{"ts":1747630260000,"o":102933.7,"h":102933.7,"l":102803.2,"c":102856.2,"v":913500,"usd":8.88165768}
{"ts":1747630320000,"o":102856.2,"h":102928.9,"l":102825,"c":102912.8,"v":1714800,"usd":16.67119679}
{"ts":1747630380000,"o":102912.8,"h":102922.3,"l":102810.2,"c":102810.2,"v":455900,"usd":4.43120412}
{"ts":1747630440000,"o":102810.2,"h":102910.7,"l":102790.1,"c":102831,"v":1338200,"usd":13.0165455}
{"ts":1747630500000,"o":102831,"h":102823.6,"l":102781.2,"c":102788.9,"v":366300,"usd":3.5630814}
{"ts":1747630560000,"o":102788.9,"h":102824,"l":102750,"c":102824,"v":1153100,"usd":11.21951538}
{"ts":1747630620000,"o":102824,"h":102920.2,"l":102816.9,"c":102880.2,"v":339900,"usd":3.30449169}
{"ts":1747630680000,"o":102880.2,"h":102980.4,"l":102893.8,"c":102980.4,"v":365100,"usd":3.54593895}
{"ts":1747630740000,"o":102980.4,"h":102972.4,"l":102917,"c":102917,"v":272700,"usd":2.64851646}
{"ts":1747630800000,"o":102917,"h":102989.9,"l":102917,"c":102980.3,"v":87700,"usd":0.85202236}
{"ts":1747630860000,"o":102980.3,"h":102970,"l":102750,"c":102772.3,"v":308200,"usd":2.99687047}
{"ts":1747630920000,"o":102772.3,"h":102820.1,"l":102767.8,"c":102800.1,"v":464000,"usd":4.51375773}
{"ts":1747630980000,"o":102800.1,"h":102848.7,"l":102796.1,"c":102804.5,"v":60900,"usd":0.59239409}
{"ts":1747631040000,"o":102804.5,"h":102870,"l":102799.2,"c":102807.2,"v":23400,"usd":0.22754698}
{"ts":1747631100000,"o":102807.2,"h":102800.2,"l":102626.4,"c":102643,"v":916900,"usd":8.92785892}
{"ts":1747631160000,"o":102643,"h":102990,"l":102610.3,"c":102943,"v":1208600,"usd":11.75197937}
{"ts":1747631220000,"o":102943,"h":103046.2,"l":102910,"c":102910,"v":198800,"usd":1.93069989}
{"ts":1747631280000,"o":102910,"h":102904.7,"l":102806.5,"c":102856.6,"v":116400,"usd":1.13185036}
{"ts":1747631340000,"o":102856.6,"h":102933.7,"l":102731.7,"c":102933.7,"v":151500,"usd":1.47346239}
{"ts":1747631400000,"o":102933.7,"h":102989.3,"l":102911.4,"c":102923.2,"v":147800,"usd":1.43557751}
{"ts":1747631460000,"o":102923.2,"h":102990.1,"l":102888.2,"c":102990.1,"v":25600,"usd":0.24873293}
{"ts":1747631520000,"o":102990.1,"h":103040.9,"l":102987.9,"c":102993,"v":122400,"usd":1.18825342}
{"ts":1747631580000,"o":102993,"h":103032.7,"l":102964.4,"c":102970,"v":139000,"usd":1.34932253}
{"ts":1747631640000,"o":102970,"h":102980.1,"l":102917.8,"c":102917.8,"v":57700,"usd":0.56044612}
{"ts":1747631700000,"o":102917.8,"h":102943,"l":102900.2,"c":102943,"v":247900,"usd":2.40873886}
{"ts":1747631760000,"o":102943,"h":102923.6,"l":102768.4,"c":102785.5,"v":230900,"usd":2.24552141}
{"ts":1747631820000,"o":102785.5,"h":102849.9,"l":102720.1,"c":102730.5,"v":189200,"usd":1.84042716}
{"ts":1747631880000,"o":102730.5,"h":102890,"l":102624.6,"c":102890,"v":10908200,"usd":106.19890586}
{"ts":1747631940000,"o":102890,"h":102963.4,"l":102875.4,"c":102887.3,"v":660000,"usd":6.4126087}
{"ts":1747632000000,"o":102887.3,"h":102959.3,"l":102896.9,"c":102925.4,"v":158800,"usd":1.54303051}
{"ts":1747632060000,"o":102925.4,"h":102945.5,"l":102860.1,"c":102906.5,"v":138000,"usd":1.34125015}
{"ts":1747632120000,"o":102906.5,"h":102900,"l":102835.8,"c":102862.8,"v":389800,"usd":3.78912931}
{"ts":1747632180000,"o":102862.8,"h":102820,"l":102780.1,"c":102780.1,"v":272200,"usd":2.64799316}
{"ts":1747632240000,"o":102780.1,"h":102790,"l":102743.2,"c":102789.9,"v":244500,"usd":2.37939569}
{"ts":1747632300000,"o":102789.9,"h":102779.1,"l":102718,"c":102760.1,"v":270200,"usd":2.62974596}
{"ts":1747632360000,"o":102760.1,"h":102757.1,"l":102711.8,"c":102742.8,"v":90200,"usd":0.87798875}
{"ts":1747632420000,"o":102742.8,"h":102809.8,"l":102740.2,"c":102809.8,"v":170600,"usd":1.6600109}
{"ts":1747632480000,"o":102809.8,"h":102796.7,"l":102720.4,"c":102720.4,"v":172200,"usd":1.67580434}
{"ts":1747632540000,"o":102720.4,"h":102742,"l":102700,"c":102700,"v":160200,"usd":1.55975081}
{"ts":1747632600000,"o":102700,"h":102744.8,"l":102680.1,"c":102702.1,"v":239400,"usd":2.33108994}
{"ts":1747632660000,"o":102702.1,"h":102963.4,"l":102547.6,"c":102709.7,"v":3708600,"usd":36.09628273}
{"ts":1747632720000,"o":102709.7,"h":102910.3,"l":102509.6,"c":102698.8,"v":2493300,"usd":24.2824696}
{"ts":1747632780000,"o":102698.8,"h":102963.4,"l":102673.2,"c":102930.5,"v":657800,"usd":6.39674143}
{"ts":1747632840000,"o":102930.5,"h":102983.6,"l":102877.5,"c":102976.5,"v":78400,"usd":0.76158788}
{"ts":1747632900000,"o":102976.5,"h":103070.6,"l":102965.7,"c":103070.5,"v":262000,"usd":2.5434413}
{"ts":1747632960000,"o":103070.5,"h":103098.2,"l":102980.1,"c":102990,"v":317600,"usd":3.08151729}
{"ts":1747633020000,"o":102990,"h":102989.9,"l":102950.9,"c":102989.9,"v":157700,"usd":1.53171299}
{"ts":1747633080000,"o":102989.9,"h":103035.3,"l":102950.8,"c":102950.9,"v":32800,"usd":0.31841972}
{"ts":1747633140000,"o":102950.9,"h":103089.2,"l":102950.9,"c":103081.3,"v":227200,"usd":2.20560189}
{"ts":1747633200000,"o":103081.3,"h":103089.2,"l":103036.5,"c":103062.6,"v":361700,"usd":3.50951257}
{"ts":1747633260000,"o":103062.6,"h":103065.8,"l":103005.7,"c":103050.6,"v":131100,"usd":1.27221666}
{"ts":1747633320000,"o":103050.6,"h":103072.9,"l":103024.7,"c":103039.8,"v":165500,"usd":1.60617427}
{"ts":1747633380000,"o":103039.8,"h":103077.1,"l":102978.4,"c":102978.4,"v":141800,"usd":1.37621381}
{"ts":1747633440000,"o":102978.4,"h":103004,"l":102956.6,"c":102956.6,"v":35300,"usd":0.34276838}
{"ts":1747633500000,"o":102956.6,"h":103060.8,"l":102950.1,"c":103005.8,"v":628300,"usd":6.10011722}
{"ts":1747633560000,"o":103005.8,"h":103026.9,"l":102880.1,"c":102920,"v":287200,"usd":2.7899721}
{"ts":1747633620000,"o":102920,"h":102980,"l":102902.2,"c":102975.7,"v":184100,"usd":1.78814938}
{"ts":1747633680000,"o":102975.7,"h":102992.9,"l":102858.3,"c":102858.5,"v":1225900,"usd":11.91112724}
{"ts":1747633740000,"o":102858.5,"h":102880.1,"l":102820.1,"c":102862.1,"v":139400,"usd":1.3552801}
{"ts":1747633800000,"o":102862.1,"h":102907.6,"l":102857.5,"c":102888.6,"v":15800,"usd":0.15355657}
{"ts":1747633860000,"o":102888.6,"h":102904.9,"l":102835.2,"c":102835.2,"v":138000,"usd":1.34128961}
{"ts":1747633920000,"o":102835.2,"h":102869.9,"l":102810.1,"c":102838,"v":715000,"usd":6.95320137}
{"ts":1747633980000,"o":102838,"h":102890.6,"l":102815.4,"c":102877.6,"v":1196000,"usd":11.62913601}
{"ts":1747634040000,"o":102877.6,"h":102969.9,"l":102869.2,"c":102953.5,"v":789400,"usd":7.66891454}
{"ts":1747634100000,"o":102953.5,"h":102963.3,"l":102882.4,"c":102935,"v":480600,"usd":4.66968504}
{"ts":1747634160000,"o":102935,"h":102935.1,"l":102870.1,"c":102870.1,"v":15500,"usd":0.15065819}
{"ts":1747634220000,"o":102870.1,"h":102922.1,"l":102870.1,"c":102922.1,"v":297000,"usd":2.88649265}
{"ts":1747634280000,"o":102922.1,"h":102990,"l":102927.1,"c":102990,"v":82200,"usd":0.7984039}
{"ts":1747634340000,"o":102990,"h":103000,"l":102983.5,"c":102989.7,"v":265100,"usd":2.57410653}
{"ts":1747634400000,"o":102989.7,"h":103032.4,"l":102996.6,"c":103000.3,"v":214800,"usd":2.08516097}
{"ts":1747634460000,"o":103000.3,"h":103014.4,"l":102950.2,"c":102953.8,"v":277200,"usd":2.6921034}
{"ts":1747634520000,"o":102953.8,"h":102950,"l":102890.1,"c":102950,"v":102000,"usd":0.99120758}
{"ts":1747634580000,"o":102950,"h":103034,"l":102850.8,"c":102850.8,"v":210000,"usd":2.0395071}
{"ts":1747634640000,"o":102850.8,"h":102860,"l":102836.3,"c":102847.8,"v":1052400,"usd":10.23240386}
{"ts":1747634700000,"o":102847.8,"h":102850,"l":102817,"c":102817,"v":224400,"usd":2.18188801}
{"ts":1747634760000,"o":102817,"h":102879.9,"l":102798,"c":102863,"v":63000,"usd":0.6127497}
{"ts":1747634820000,"o":102863,"h":102912.2,"l":102847.1,"c":102890,"v":414500,"usd":4.0292764}
{"ts":1747634880000,"o":102890,"h":103056.4,"l":102886,"c":103056.4,"v":235300,"usd":2.28469493}
{"ts":1747634940000,"o":103056.4,"h":103089.3,"l":103035.9,"c":103079.4,"v":83900,"usd":0.81400667}
{"ts":1747635000000,"o":103079.4,"h":103088.5,"l":103020.1,"c":103049.5,"v":234700,"usd":2.27747832}
{"ts":1747635060000,"o":103049.5,"h":103050,"l":103000,"c":103050,"v":261600,"usd":2.5394804}
{"ts":1747635120000,"o":103050,"h":103094.2,"l":103041.8,"c":103075.5,"v":178100,"usd":1.72816841}
{"ts":1747635180000,"o":103075.5,"h":103100.7,"l":103055,"c":103100.7,"v":221300,"usd":2.14700049}
{"ts":1747635240000,"o":103100.7,"h":103154.1,"l":103103.9,"c":103106,"v":147400,"usd":1.42928866}
{"ts":1747635300000,"o":103106,"h":103113.4,"l":103080.1,"c":103080.1,"v":93600,"usd":0.90783031}
{"ts":1747635360000,"o":103080.1,"h":103080,"l":102940,"c":102940,"v":300500,"usd":2.91644146}
{"ts":1747635420000,"o":102940,"h":102924.1,"l":102856.6,"c":102859,"v":177700,"usd":1.72687145}
{"ts":1747635480000,"o":102859,"h":102899.9,"l":102859.1,"c":102899.9,"v":152400,"usd":1.48154346}
{"ts":1747635540000,"o":102899.9,"h":102923.4,"l":102900,"c":102902.3,"v":138300,"usd":1.34399695}
{"ts":1747635600000,"o":102902.3,"h":102900,"l":102810,"c":102810,"v":160600,"usd":1.56112269}
{"ts":1747635660000,"o":102810,"h":102806,"l":102780.8,"c":102780.8,"v":327000,"usd":3.18093826}
{"ts":1747635720000,"o":102780.8,"h":102790.2,"l":102774.1,"c":102779.7,"v":146900,"usd":1.42926299}
{"ts":1747635780000,"o":102779.7,"h":102779.6,"l":102734.5,"c":102734.5,"v":1278100,"usd":12.43649953}
{"ts":1747635840000,"o":102734.5,"h":102734.4,"l":102623.7,"c":102623.7,"v":180000,"usd":1.75291601}
{"ts":1747635900000,"o":102623.7,"h":102681.2,"l":102596.5,"c":102596.5,"v":296200,"usd":2.8861404}
{"ts":1747635960000,"o":102596.5,"h":102642,"l":102593.7,"c":102610,"v":92000,"usd":0.89652059}
{"ts":1747636020000,"o":102610,"h":102646.6,"l":102579.9,"c":102630,"v":140600,"usd":1.37012895}
{"ts":1747636080000,"o":102630,"h":102624.3,"l":102567.6,"c":102574.2,"v":209500,"usd":2.04220558}
{"ts":1747636140000,"o":102574.2,"h":102640.4,"l":102565.7,"c":102565.7,"v":209600,"usd":2.04252415}
{"ts":1747636200000,"o":102565.7,"h":102609.4,"l":102561.1,"c":102582.9,"v":154400,"usd":1.50503548}
{"ts":1747636260000,"o":102582.9,"h":102560.3,"l":102527.9,"c":102527.9,"v":359600,"usd":3.5065238}
{"ts":1747636320000,"o":102527.9,"h":102568.6,"l":102340.6,"c":102364.5,"v":2394100,"usd":23.36619384}
{"ts":1747636380000,"o":102364.5,"h":102360.3,"l":102304.2,"c":102310.3,"v":818400,"usd":7.99856676}
{"ts":1747636440000,"o":102310.3,"h":102404,"l":102280.1,"c":102324.6,"v":376100,"usd":3.6758534}
{"ts":1747636500000,"o":102324.6,"h":102314.4,"l":102220.3,"c":102234.7,"v":429900,"usd":4.2037486}
{"ts":1747636560000,"o":102234.7,"h":102270.3,"l":102125.4,"c":102263.3,"v":2303200,"usd":22.54502083}
{"ts":1747636620000,"o":102263.3,"h":102299.9,"l":102116.8,"c":102151.4,"v":583600,"usd":5.71081422}
{"ts":1747636680000,"o":102151.4,"h":102184.9,"l":102104.9,"c":102106,"v":529300,"usd":5.18223083}
{"ts":1747636740000,"o":102106,"h":102106,"l":101982.6,"c":102079.3,"v":3321200,"usd":32.55157361}
{"ts":1747636800000,"o":102079.3,"h":102360,"l":102093.5,"c":102354,"v":404800,"usd":3.9575239}
{"ts":1747636860000,"o":102354,"h":102353.1,"l":102200,"c":102309.9,"v":591800,"usd":5.78603114}
{"ts":1747636920000,"o":102309.9,"h":102359.9,"l":102233.8,"c":102290,"v":131600,"usd":1.28637215}
{"ts":1747636980000,"o":102290,"h":102343.7,"l":102272.9,"c":102320,"v":153400,"usd":1.49934706}
{"ts":1747637040000,"o":102320,"h":102363.1,"l":102245.9,"c":102251.9,"v":1037300,"usd":10.13661837}
{"ts":1747637100000,"o":102251.9,"h":102355.8,"l":102239,"c":102355.8,"v":360400,"usd":3.5235301}
{"ts":1747637160000,"o":102355.8,"h":102368,"l":102274.7,"c":102304.5,"v":279400,"usd":2.73046174}
{"ts":1747637220000,"o":102304.5,"h":102458,"l":102310,"c":102429.6,"v":1343700,"usd":13.12234863}
{"ts":1747637280000,"o":102429.6,"h":102449,"l":102405.4,"c":102434.6,"v":33700,"usd":0.32904966}
{"ts":1747637340000,"o":102434.6,"h":102433.8,"l":102419.8,"c":102419.8,"v":309300,"usd":3.01978864}
{"ts":1747637400000,"o":102419.8,"h":102475,"l":102410.1,"c":102417,"v":78900,"usd":0.77030953}
{"ts":1747637460000,"o":102417,"h":102417.5,"l":102250.3,"c":102279.8,"v":265900,"usd":2.59848432}
{"ts":1747637520000,"o":102279.8,"h":102309.9,"l":102260.1,"c":102291.3,"v":222000,"usd":2.17040306}
{"ts":1747637580000,"o":102291.3,"h":102342.2,"l":102286.6,"c":102325.4,"v":96900,"usd":0.94720057}
{"ts":1747637640000,"o":102325.4,"h":102369.3,"l":102310.3,"c":102353.5,"v":356500,"usd":3.48314868}
{"ts":1747637700000,"o":102353.5,"h":102410.3,"l":102351,"c":102388.8,"v":144000,"usd":1.4063636}
{"ts":1747637760000,"o":102388.8,"h":102370.1,"l":102312.1,"c":102369.9,"v":141700,"usd":1.38468774}
{"ts":1747637820000,"o":102369.9,"h":102379.7,"l":102213,"c":102216.1,"v":571400,"usd":5.58652455}
{"ts":1747637880000,"o":102216.1,"h":102284.9,"l":102200.2,"c":102219,"v":311300,"usd":3.04470411}
{"ts":1747637940000,"o":102219,"h":102244.3,"l":102172.4,"c":102203.5,"v":682200,"usd":6.67565786}
{"ts":1747638000000,"o":102203.5,"h":102219.5,"l":102172.4,"c":102174.8,"v":91900,"usd":0.89926361}
{"ts":1747638060000,"o":102174.8,"h":102262.2,"l":102150,"c":102262.2,"v":261700,"usd":2.56037504}
{"ts":1747638120000,"o":102262.2,"h":102346.3,"l":102264.5,"c":102338.1,"v":331500,"usd":3.23984578}
{"ts":1747638180000,"o":102338.1,"h":102434.2,"l":102313.3,"c":102387.8,"v":715700,"usd":6.98915023}
{"ts":1747638240000,"o":102387.8,"h":102411.1,"l":102360,"c":102399,"v":97400,"usd":0.95117933}
{"ts":1747638300000,"o":102399,"h":102428.1,"l":102388.9,"c":102422.2,"v":196300,"usd":1.91693863}
{"ts":1747638360000,"o":102422.2,"h":102557.1,"l":102414.1,"c":102538.9,"v":262500,"usd":2.5613824}
{"ts":1747638420000,"o":102538.9,"h":102576.3,"l":102484,"c":102550,"v":205300,"usd":2.00200407}
{"ts":1747638480000,"o":102550,"h":102562.4,"l":102495.7,"c":102530,"v":301700,"usd":2.94276325}
{"ts":1747638540000,"o":102530,"h":102521.4,"l":102461,"c":102521.4,"v":251600,"usd":2.45503911}
{"ts":1747638600000,"o":102521.4,"h":102562.4,"l":102490.3,"c":102562.3,"v":139300,"usd":1.35838089}
{"ts":1747638660000,"o":102562.3,"h":102582.5,"l":102530.2,"c":102568.4,"v":69200,"usd":0.67477139}
{"ts":1747638720000,"o":102568.4,"h":102651.9,"l":102555.6,"c":102610,"v":219000,"usd":2.1338959}
{"ts":1747638780000,"o":102610,"h":102607.9,"l":102587.1,"c":102590.4,"v":47300,"usd":0.46105932}
{"ts":1747638840000,"o":102590.4,"h":102652,"l":102607.8,"c":102622.8,"v":264200,"usd":2.57408873}
{"ts":1747638900000,"o":102622.8,"h":102649.6,"l":102560.6,"c":102579.8,"v":360400,"usd":3.51167866}
{"ts":1747638960000,"o":102579.8,"h":102597.8,"l":102540.2,"c":102580.4,"v":156300,"usd":1.52365504}
{"ts":1747639020000,"o":102580.4,"h":102704.2,"l":102599.4,"c":102693.3,"v":382000,"usd":3.72133271}
{"ts":1747639080000,"o":102693.3,"h":102735.8,"l":102693.8,"c":102735.8,"v":263600,"usd":2.56602192}
{"ts":1747639140000,"o":102735.8,"h":102772.6,"l":102724.7,"c":102754.8,"v":107600,"usd":1.04706682}
{"ts":1747639200000,"o":102754.8,"h":102764.5,"l":102730.3,"c":102750,"v":38900,"usd":0.37862249}
{"ts":1747639260000,"o":102750,"h":102740,"l":102693.1,"c":102740,"v":126900,"usd":1.23569661}
{"ts":1747639320000,"o":102740,"h":102743.2,"l":102700.1,"c":102720,"v":81300,"usd":0.79152736}
{"ts":1747639380000,"o":102720,"h":102770.4,"l":102697.5,"c":102748.5,"v":154700,"usd":1.50589923}
{"ts":1747639440000,"o":102748.5,"h":102796,"l":102745.6,"c":102796,"v":389600,"usd":3.79063653}
{"ts":1747639500000,"o":102796,"h":102836,"l":102750.1,"c":102804.1,"v":1189700,"usd":11.57274494}
{"ts":1747639560000,"o":102804.1,"h":102807.1,"l":102773.8,"c":102806.1,"v":265800,"usd":2.5857025}
{"ts":1747639620000,"o":102806.1,"h":102858.7,"l":102800.4,"c":102858.4,"v":291300,"usd":2.83261777}
{"ts":1747639680000,"o":102858.4,"h":102854.4,"l":102749.9,"c":102762.7,"v":668200,"usd":6.50157987}
{"ts":1747639740000,"o":102762.7,"h":102777.5,"l":102751.3,"c":102753.5,"v":164400,"usd":1.5996971}
{"ts":1747639800000,"o":102753.5,"h":102800,"l":102749.1,"c":102773.9,"v":116400,"usd":1.13260185}
{"ts":1747639860000,"o":102773.9,"h":102846.1,"l":102780.8,"c":102846.1,"v":106300,"usd":1.03389168}
{"ts":1747639920000,"o":102846.1,"h":102863.7,"l":102833.4,"c":102850,"v":166900,"usd":1.62292179}
{"ts":1747639980000,"o":102850,"h":102850,"l":102776.3,"c":102828.8,"v":358400,"usd":3.48551486}
{"ts":1747640040000,"o":102828.8,"h":102880.8,"l":102820.1,"c":102880.7,"v":61500,"usd":0.59794655}
{"ts":1747640100000,"o":102880.7,"h":102889.6,"l":102865.7,"c":102889.5,"v":353000,"usd":3.43117668}
{"ts":1747640160000,"o":102889.5,"h":102874.7,"l":102850.1,"c":102874.7,"v":1900,"usd":0.01847194}
{"ts":1747640220000,"o":102874.7,"h":102899,"l":102880.1,"c":102893.6,"v":36800,"usd":0.3576696}
{"ts":1747640280000,"o":102893.6,"h":102904.3,"l":102880.1,"c":102893.3,"v":188500,"usd":1.83184947}
{"ts":1747640340000,"o":102893.3,"h":102917.5,"l":102887.7,"c":102908.4,"v":155700,"usd":1.51307662}
{"ts":1747640400000,"o":102908.4,"h":102929.9,"l":102908.3,"c":102915.5,"v":88400,"usd":0.85889163}
{"ts":1747640460000,"o":102915.5,"h":102929.9,"l":102906.5,"c":102906.5,"v":86900,"usd":0.84437924}
{"ts":1747640520000,"o":102906.5,"h":102925.5,"l":102900.6,"c":102911.4,"v":853100,"usd":8.29016765}
{"ts":1747640580000,"o":102911.4,"h":102936,"l":102880.1,"c":102936,"v":324600,"usd":3.15445479}
{"ts":1747640640000,"o":102936,"h":103035.4,"l":102939.4,"c":103035.3,"v":306000,"usd":2.97070472}
{"ts":1747640700000,"o":103035.3,"h":103123.4,"l":103035.4,"c":103123.4,"v":566000,"usd":5.49123356}
{"ts":1747640760000,"o":103123.4,"h":103332.6,"l":103128.3,"c":103285.4,"v":5251200,"usd":50.85987196}
{"ts":1747640820000,"o":103285.4,"h":103316.9,"l":103241.5,"c":103316.1,"v":1316200,"usd":12.74256241}
{"ts":1747640880000,"o":103316.1,"h":103316.5,"l":103200,"c":103200,"v":863000,"usd":8.35774026}
{"ts":1747640940000,"o":103200,"h":103215.8,"l":103181,"c":103213.6,"v":216400,"usd":2.09694291}
{"ts":1747641000000,"o":103213.6,"h":103241,"l":103210,"c":103210,"v":437900,"usd":4.24245099}
{"ts":1747641060000,"o":103210,"h":103200.5,"l":103139.6,"c":103189.9,"v":990100,"usd":9.59516216}
{"ts":1747641120000,"o":103189.9,"h":103241.4,"l":103190,"c":103240.9,"v":88600,"usd":0.85843094}
{"ts":1747641180000,"o":103240.9,"h":103298.9,"l":103240.9,"c":103280.3,"v":141800,"usd":1.37335798}
{"ts":1747641240000,"o":103280.3,"h":103293.1,"l":103240.8,"c":103252.9,"v":169300,"usd":1.63958779}
{"ts":1747641300000,"o":103252.9,"h":103258.1,"l":103241,"c":103251.9,"v":83800,"usd":0.81161666}
{"ts":1747641360000,"o":103251.9,"h":103242.8,"l":103180,"c":103196.9,"v":499400,"usd":4.83780306}
{"ts":1747641420000,"o":103196.9,"h":103207,"l":103184.4,"c":103194.4,"v":176100,"usd":1.70641803}
{"ts":1747641480000,"o":103194.4,"h":103214.4,"l":103199.3,"c":103212.1,"v":148600,"usd":1.4398204}
{"ts":1747641540000,"o":103212.1,"h":103220,"l":103187,"c":103202.3,"v":131100,"usd":1.27025537}
{"ts":1747641600000,"o":103202.3,"h":103237.2,"l":103193.5,"c":103202.2,"v":27200,"usd":0.2635377}
{"ts":1747641660000,"o":103202.2,"h":103240,"l":103134.5,"c":103240,"v":1113900,"usd":10.79561451}
{"ts":1747641720000,"o":103240,"h":103239.3,"l":103138,"c":103138,"v":83700,"usd":0.81102768}
{"ts":1747641780000,"o":103138,"h":103248.6,"l":103130.1,"c":103248.6,"v":234300,"usd":2.27024237}
{"ts":1747641840000,"o":103248.6,"h":103225.8,"l":103095.2,"c":103125,"v":1324600,"usd":12.83657005}
{"ts":1747641900000,"o":103125,"h":103119.7,"l":103089.5,"c":103119.5,"v":103600,"usd":1.00484349}
{"ts":1747641960000,"o":103119.5,"h":103199.9,"l":103119.4,"c":103163.3,"v":341300,"usd":3.30955915}
{"ts":1747642020000,"o":103163.3,"h":103192.9,"l":103158.7,"c":103175.3,"v":158300,"usd":1.53429682}
{"ts":1747642080000,"o":103175.3,"h":103175,"l":103006.8,"c":103030,"v":1079500,"usd":10.47678868}
{"ts":1747642140000,"o":103030,"h":103020,"l":102974,"c":102974.1,"v":268100,"usd":2.60334379}
{"ts":1747642200000,"o":102974.1,"h":103020,"l":102980,"c":103020,"v":58800,"usd":0.57084463}
{"ts":1747642260000,"o":103020,"h":103000.1,"l":102974,"c":102983.9,"v":64200,"usd":0.6233273}
{"ts":1747642320000,"o":102983.9,"h":103071.8,"l":102975.6,"c":103064.2,"v":82100,"usd":0.79689299}
{"ts":1747642380000,"o":103064.2,"h":103194.8,"l":103071.9,"c":103194.8,"v":379600,"usd":3.68251543}
{"ts":1747642440000,"o":103194.8,"h":103192.7,"l":103130.1,"c":103152.1,"v":203800,"usd":1.97606208}
{"ts":1747642500000,"o":103152.1,"h":103130,"l":103107.8,"c":103122.6,"v":129600,"usd":1.2567079}
{"ts":1747642560000,"o":103122.6,"h":103169.8,"l":103125,"c":103129.9,"v":21400,"usd":0.20750966}
{"ts":1747642620000,"o":103129.9,"h":103160,"l":103080.1,"c":103160,"v":222000,"usd":2.15346398}
{"ts":1747642680000,"o":103160,"h":103250.1,"l":103150,"c":103150,"v":163000,"usd":1.57944337}
{"ts":1747642740000,"o":103150,"h":103160.2,"l":103120.3,"c":103149.1,"v":145100,"usd":1.40676611}
{"ts":1747642800000,"o":103149.1,"h":103200.1,"l":103149.1,"c":103200.1,"v":20100,"usd":0.19478589}
{"ts":1747642860000,"o":103200.1,"h":103249.6,"l":103170.1,"c":103190,"v":137900,"usd":1.33637111}
{"ts":1747642920000,"o":103190,"h":103194.8,"l":103170.2,"c":103187.2,"v":119000,"usd":1.15335257}
{"ts":1747642980000,"o":103187.2,"h":103288,"l":103170.6,"c":103288,"v":729300,"usd":7.0615971}
{"ts":1747643040000,"o":103288,"h":103308.5,"l":103260,"c":103308.5,"v":143800,"usd":1.39216698}
{"ts":1747643100000,"o":103308.5,"h":103315.5,"l":103273.8,"c":103273.8,"v":162200,"usd":1.57018072}
{"ts":1747643160000,"o":103273.8,"h":103291.2,"l":103270.1,"c":103282,"v":4000,"usd":0.03872793}
{"ts":1747643220000,"o":103282,"h":103320,"l":103250.1,"c":103319,"v":449800,"usd":4.35446726}
{"ts":1747643280000,"o":103319,"h":103326.3,"l":103290.1,"c":103290.1,"v":66500,"usd":0.64362969}
{"ts":1747643340000,"o":103290.1,"h":103348.9,"l":103263.4,"c":103263.4,"v":150900,"usd":1.4605736}
{"ts":1747643400000,"o":103263.4,"h":103283.4,"l":103226.2,"c":103226.2,"v":241100,"usd":2.33480269}
{"ts":1747643460000,"o":103226.2,"h":103224.6,"l":103160,"c":103160.1,"v":38800,"usd":0.37598928}
{"ts":1747643520000,"o":103160.1,"h":103150,"l":103122.9,"c":103124.2,"v":146000,"usd":1.41576922}
{"ts":1747643580000,"o":103124.2,"h":103155,"l":103110.1,"c":103142.8,"v":260900,"usd":2.52971049}
{"ts":1747643640000,"o":103142.8,"h":103131.5,"l":103101.2,"c":103131.5,"v":43800,"usd":0.42474783}
{"ts":1747643700000,"o":103131.5,"h":103127.2,"l":103127.1,"c":103127.2,"v":101000,"usd":0.9793768}
{"ts":1747643760000,"o":103127.2,"h":103127.1,"l":103083,"c":103089.7,"v":270700,"usd":2.62579383}
{"ts":1747643820000,"o":103089.7,"h":103131.2,"l":103093.9,"c":103105.4,"v":832600,"usd":8.07566775}
{"ts":1747643880000,"o":103105.4,"h":103115.5,"l":103067.7,"c":103115.5,"v":423600,"usd":4.1096077}
{"ts":1747643940000,"o":103115.5,"h":103189.7,"l":103119.9,"c":103146.4,"v":142600,"usd":1.38218153}
{"ts":1747644000000,"o":103146.4,"h":103150,"l":103116.3,"c":103116.3,"v":6900,"usd":0.06690193}
{"ts":1747644060000,"o":103116.3,"h":103120,"l":103095.4,"c":103095.4,"v":104400,"usd":1.01256422}
{"ts":1747644120000,"o":103095.4,"h":103095.3,"l":103066.2,"c":103066.3,"v":121800,"usd":1.18173198}
{"ts":1747644180000,"o":103066.3,"h":103060,"l":103036.6,"c":103037.5,"v":62300,"usd":0.60461947}
{"ts":1747644240000,"o":103037.5,"h":103030.5,"l":102900.8,"c":102934.7,"v":404100,"usd":3.92487394}
{"ts":1747644300000,"o":102934.7,"h":102959.2,"l":102930.1,"c":102959.2,"v":126400,"usd":1.22799318}
{"ts":1747644360000,"o":102959.2,"h":102974.3,"l":102951.7,"c":102964.2,"v":137300,"usd":1.33348387}
{"ts":1747644420000,"o":102964.2,"h":103047.6,"l":102940.1,"c":103047.6,"v":170000,"usd":1.65055253}
{"ts":1747644480000,"o":103047.6,"h":103114.4,"l":103049.5,"c":103102.5,"v":71500,"usd":0.6936196}
{"ts":1747644540000,"o":103102.5,"h":103170,"l":103088.4,"c":103170,"v":141400,"usd":1.37150775}
{"ts":1747644600000,"o":103170,"h":103227,"l":103166.3,"c":103227,"v":772300,"usd":7.48279999}
{"ts":1747644660000,"o":103227,"h":103210.9,"l":103180,"c":103185.6,"v":12000,"usd":0.11629102}
{"ts":1747644720000,"o":103185.6,"h":103188.4,"l":103160.2,"c":103168.3,"v":11700,"usd":0.11341126}
{"ts":1747644780000,"o":103168.3,"h":103216.2,"l":103150.1,"c":103200.3,"v":22600,"usd":0.21906306}
{"ts":1747644840000,"o":103200.3,"h":103216.5,"l":103182,"c":103190,"v":11200,"usd":0.10854345}
{"ts":1747644900000,"o":103190,"h":103207,"l":103176.8,"c":103185.4,"v":25200,"usd":0.24420976}
{"ts":1747644960000,"o":103185.4,"h":103210.1,"l":103152.4,"c":103193.7,"v":21500,"usd":0.20839006}
{"ts":1747645020000,"o":103193.7,"h":103202.8,"l":103140,"c":103140,"v":118400,"usd":1.14750265}
{"ts":1747645080000,"o":103140,"h":103181.4,"l":103130,"c":103181.4,"v":40000,"usd":0.38772267}
{"ts":1747645140000,"o":103181.4,"h":103163.7,"l":103134.4,"c":103141.7,"v":8800,"usd":0.08531553}
{"ts":1747645200000,"o":103141.7,"h":103210.2,"l":103141.8,"c":103201.3,"v":125600,"usd":1.21729888}
{"ts":1747645260000,"o":103201.3,"h":103215.5,"l":103130,"c":103130,"v":34600,"usd":0.33533652}
{"ts":1747645320000,"o":103130,"h":103159.8,"l":103110.1,"c":103110.1,"v":45900,"usd":0.44509246}
{"ts":1747645380000,"o":103110.1,"h":103452.3,"l":103106.2,"c":103137.7,"v":4897100,"usd":47.42311901}
{"ts":1747645440000,"o":103137.7,"h":103257.1,"l":103046.1,"c":103223.8,"v":714100,"usd":6.92338723}
{"ts":1747645500000,"o":103223.8,"h":103296.5,"l":103200,"c":103240,"v":711700,"usd":6.8925659}
{"ts":1747645560000,"o":103240,"h":103270,"l":103193.1,"c":103230.5,"v":117600,"usd":1.13924713}
{"ts":1747645620000,"o":103230.5,"h":103270,"l":103193.1,"c":103255,"v":357200,"usd":3.45930695}
{"ts":1747645680000,"o":103255,"h":103250,"l":103083.4,"c":103083.4,"v":334000,"usd":3.23893354}
{"ts":1747645740000,"o":103083.4,"h":103080,"l":102979.6,"c":103011.6,"v":257200,"usd":2.49691067}
{"ts":1747645800000,"o":103011.6,"h":103017.3,"l":103011.7,"c":103011.8,"v":155800,"usd":1.51244095}
{"ts":1747645860000,"o":103011.8,"h":103088.4,"l":103011.7,"c":103064.3,"v":205500,"usd":1.99449894}
{"ts":1747645920000,"o":103064.3,"h":103068.5,"l":103052.2,"c":103055.4,"v":83200,"usd":0.80729239}
{"ts":1747645980000,"o":103055.4,"h":103126.7,"l":103055.4,"c":103122.9,"v":293000,"usd":2.84223506}
{"ts":1747646040000,"o":103122.9,"h":103134.1,"l":103101,"c":103134.1,"v":129000,"usd":1.25099142}
{"ts":1747646100000,"o":103134.1,"h":103134.1,"l":103120.5,"c":103126.6,"v":32800,"usd":0.31805972}
{"ts":1747646160000,"o":103126.6,"h":103215.5,"l":103122.4,"c":103215.5,"v":181100,"usd":1.75571498}
{"ts":1747646220000,"o":103215.5,"h":103239.6,"l":103140.6,"c":103157.1,"v":498100,"usd":4.82739652}
{"ts":1747646280000,"o":103157.1,"h":103198.2,"l":103142.3,"c":103198.2,"v":47100,"usd":0.45651686}
{"ts":1747646340000,"o":103198.2,"h":103192.8,"l":103143.7,"c":103143.7,"v":4500,"usd":0.04362315}
{"ts":1747646400000,"o":103143.7,"h":103181.3,"l":103120,"c":103181.3,"v":255500,"usd":2.47730647}
{"ts":1747646460000,"o":103181.3,"h":103192.3,"l":103137.4,"c":103164.1,"v":229200,"usd":2.22171591}
{"ts":1747646520000,"o":103164.1,"h":103140,"l":103081.2,"c":103115.6,"v":49600,"usd":0.48107193}
{"ts":1747646580000,"o":103115.6,"h":103154,"l":103112.3,"c":103149,"v":144900,"usd":1.40518547}
{"ts":1747646640000,"o":103149,"h":103242.2,"l":103155.7,"c":103242.2,"v":166100,"usd":1.60952856}
{"ts":1747646700000,"o":103242.2,"h":103220.3,"l":103193.1,"c":103206.7,"v":150200,"usd":1.45548561}
{"ts":1747646760000,"o":103206.7,"h":103243.7,"l":103206.9,"c":103231.5,"v":247300,"usd":2.39535762}
{"ts":1747646820000,"o":103231.5,"h":103237.1,"l":103220,"c":103220,"v":48900,"usd":0.4737068}
{"ts":1747646880000,"o":103220,"h":103252.1,"l":103198.8,"c":103252.1,"v":333800,"usd":3.233197}
{"ts":1747646940000,"o":103252.1,"h":103230,"l":103230,"c":103230,"v":10700,"usd":0.10365197}
{"ts":1747647000000,"o":103230,"h":103230,"l":103205.1,"c":103210.2,"v":155300,"usd":1.50450179}
{"ts":1747647060000,"o":103210.2,"h":103262,"l":103219.8,"c":103262,"v":126300,"usd":1.22344165}
{"ts":1747647120000,"o":103262,"h":103275.2,"l":103260.1,"c":103274.6,"v":114500,"usd":1.10878349}
{"ts":1747647180000,"o":103274.6,"h":103280.1,"l":103250.2,"c":103280.1,"v":109900,"usd":1.06419579}
{"ts":1747647240000,"o":103280.1,"h":103284.9,"l":103269.7,"c":103277.6,"v":74100,"usd":0.71743858}
{"ts":1747647300000,"o":103277.6,"h":103267.6,"l":103250.3,"c":103250.3,"v":22100,"usd":0.21403077}
{"ts":1747647360000,"o":103250.3,"h":103250,"l":103219.7,"c":103229.7,"v":212000,"usd":2.05373625}
{"ts":1747647420000,"o":103229.7,"h":103249.5,"l":103219.8,"c":103235.8,"v":30500,"usd":0.29543915}
{"ts":1747647480000,"o":103235.8,"h":103280.2,"l":103247.2,"c":103258.8,"v":23600,"usd":0.22855122}
{"ts":1747647540000,"o":103258.8,"h":103272.8,"l":103219.7,"c":103236.3,"v":39900,"usd":0.38645163}
{"ts":1747647600000,"o":103236.3,"h":103212.6,"l":103175.9,"c":103175.9,"v":537600,"usd":5.2097074}
{"ts":1747647660000,"o":103175.9,"h":103220,"l":103176.1,"c":103220,"v":133000,"usd":1.28895444}
{"ts":1747647720000,"o":103220,"h":103250.5,"l":103200.1,"c":103250.5,"v":24100,"usd":0.23348588}
{"ts":1747647780000,"o":103250.5,"h":103238,"l":103145.5,"c":103182.1,"v":717900,"usd":6.95704531}
{"ts":1747647840000,"o":103182.1,"h":103189.9,"l":103140.6,"c":103174,"v":17300,"usd":0.16771635}
{"ts":1747647900000,"o":103174,"h":103235.4,"l":103189.6,"c":103235.4,"v":137700,"usd":1.3343245}
{"ts":1747647960000,"o":103235.4,"h":103235.7,"l":103163.9,"c":103163.9,"v":150500,"usd":1.45833206}
{"ts":1747648020000,"o":103163.9,"h":103160,"l":103137.4,"c":103154.1,"v":22300,"usd":0.21619655}
{"ts":1747648080000,"o":103154.1,"h":103150.1,"l":103120,"c":103150.1,"v":232400,"usd":2.25307348}
{"ts":1747648140000,"o":103150.1,"h":103133.2,"l":103110.1,"c":103126.7,"v":40300,"usd":0.39080109}
{"ts":1747648200000,"o":103126.7,"h":103150.9,"l":103115.2,"c":103140.6,"v":109600,"usd":1.06253254}
{"ts":1747648260000,"o":103140.6,"h":103147.4,"l":103060,"c":103060,"v":254900,"usd":2.47270471}
{"ts":1747648320000,"o":103060,"h":103078,"l":103041.8,"c":103060.8,"v":52500,"usd":0.5094481}
{"ts":1747648380000,"o":103060.8,"h":103079.9,"l":103018.4,"c":103030.4,"v":334500,"usd":3.24625138}
{"ts":1747648440000,"o":103030.4,"h":103035.8,"l":103012.1,"c":103012.1,"v":175600,"usd":1.70439507}
{"ts":1747648500000,"o":103012.1,"h":103048.5,"l":103012.3,"c":103041.7,"v":137600,"usd":1.33551502}
{"ts":1747648560000,"o":103041.7,"h":103048.5,"l":103020.2,"c":103020.2,"v":6900,"usd":0.06697443}
{"ts":1747648620000,"o":103020.2,"h":103040,"l":103014.2,"c":103034.5,"v":230700,"usd":2.2390967}
{"ts":1747648680000,"o":103034.5,"h":103079.9,"l":103034.5,"c":103056,"v":30000,"usd":0.29113693}
{"ts":1747648740000,"o":103056,"h":103080,"l":103055,"c":103079.8,"v":22200,"usd":0.21536864}
{"ts":1747648800000,"o":103079.8,"h":103082,"l":103060,"c":103060,"v":223700,"usd":2.17015669}
{"ts":1747648860000,"o":103060,"h":103060,"l":103040,"c":103056.6,"v":75300,"usd":0.73070047}
{"ts":1747648920000,"o":103056.6,"h":103067.8,"l":103020.2,"c":103020.2,"v":81500,"usd":0.79090016}
{"ts":1747648980000,"o":103020.2,"h":103020,"l":102962.4,"c":102982.4,"v":513900,"usd":4.98989384}
{"ts":1747649040000,"o":102982.4,"h":102971.7,"l":102950,"c":102950,"v":349200,"usd":3.39158752}
{"ts":1747649100000,"o":102950,"h":102980,"l":102940,"c":102980,"v":54700,"usd":0.53124067}
{"ts":1747649160000,"o":102980,"h":102966.4,"l":102930.1,"c":102930.1,"v":166700,"usd":1.61917785}
{"ts":1747649220000,"o":102930.1,"h":102963.8,"l":102920,"c":102960.2,"v":210500,"usd":2.04499188}
{"ts":1747649280000,"o":102960.2,"h":102990,"l":102870.9,"c":102990,"v":304800,"usd":2.96093696}
{"ts":1747649340000,"o":102990,"h":102995.1,"l":102962.2,"c":102962.2,"v":144200,"usd":1.40011811}
{"ts":1747649400000,"o":102962.2,"h":102950.8,"l":102889,"c":102889,"v":65200,"usd":0.63348382}
{"ts":1747649460000,"o":102889,"h":102889.1,"l":102825.9,"c":102825.9,"v":66700,"usd":0.64841438}
{"ts":1747649520000,"o":102825.9,"h":102868.5,"l":102826,"c":102868.5,"v":161700,"usd":1.57249863}
{"ts":1747649580000,"o":102868.5,"h":102893.1,"l":102863.8,"c":102878,"v":71800,"usd":0.69790023}
{"ts":1747649640000,"o":102878,"h":102891.8,"l":102860.1,"c":102864.7,"v":123200,"usd":1.19766458}
{"ts":1747649700000,"o":102864.7,"h":102890.6,"l":102850.1,"c":102850.1,"v":13700,"usd":0.13319199}
{"ts":1747649760000,"o":102850.1,"h":102900.2,"l":102864.1,"c":102900.2,"v":156400,"usd":1.5203343}
{"ts":1747649820000,"o":102900.2,"h":102897.6,"l":102860,"c":102860,"v":19600,"usd":0.19052152}
{"ts":1747649880000,"o":102860,"h":102891.2,"l":102858.2,"c":102870,"v":29100,"usd":0.28287341}
{"ts":1747649940000,"o":102870,"h":102876.1,"l":102850.1,"c":102873.1,"v":115200,"usd":1.11987087}
{"ts":1747650000000,"o":102873.1,"h":102911.7,"l":102850.1,"c":102911.7,"v":175600,"usd":1.70640378}
{"ts":1747650060000,"o":102911.7,"h":102928.2,"l":102864.8,"c":102900.3,"v":111700,"usd":1.08557048}
{"ts":1747650120000,"o":102900.3,"h":102900,"l":102838.7,"c":102850,"v":673100,"usd":6.5434634}
{"ts":1747650180000,"o":102850,"h":103040,"l":102859.3,"c":103040,"v":829100,"usd":8.05521479}
{"ts":1747650240000,"o":103040,"h":103055.6,"l":103039.9,"c":103048.1,"v":257600,"usd":2.49981124}
{"ts":1747650300000,"o":103048.1,"h":103037.6,"l":103003.7,"c":103017.3,"v":35700,"usd":0.34654674}
{"ts":1747650360000,"o":103017.3,"h":103054.4,"l":103010.1,"c":103018.4,"v":188800,"usd":1.83252212}
{"ts":1747650420000,"o":103018.4,"h":103051.6,"l":102956.5,"c":102956.5,"v":26500,"usd":0.25725022}
{"ts":1747650480000,"o":102956.5,"h":102983.3,"l":102930.9,"c":102983.3,"v":117600,"usd":1.14197777}
{"ts":1747650540000,"o":102983.3,"h":103019,"l":102983.4,"c":103019,"v":124600,"usd":1.20987796}
{"ts":1747650600000,"o":103019,"h":103015.3,"l":103007.8,"c":103007.9,"v":42300,"usd":0.41062453}
{"ts":1747650660000,"o":103007.9,"h":103036.3,"l":102994.3,"c":102996.5,"v":16500,"usd":0.16016855}
{"ts":1747650720000,"o":102996.5,"h":103013.9,"l":102960.2,"c":102980.9,"v":114100,"usd":1.10776244}
{"ts":1747650780000,"o":102980.9,"h":103009.5,"l":102964.4,"c":103002.7,"v":186600,"usd":1.81198652}
{"ts":1747650840000,"o":103002.7,"h":103002.5,"l":102954.9,"c":102970.2,"v":158200,"usd":1.53630099}
{"ts":1747650900000,"o":102970.2,"h":103045.1,"l":102981.5,"c":103045.1,"v":61100,"usd":0.59309402}
{"ts":1747650960000,"o":103045.1,"h":103031.2,"l":102920.1,"c":102943.7,"v":81300,"usd":0.78950157}
{"ts":1747651020000,"o":102943.7,"h":102979.9,"l":102930,"c":102930,"v":256400,"usd":2.4908117}
{"ts":1747651080000,"o":102930,"h":102976.9,"l":102924.3,"c":102967.5,"v":51500,"usd":0.50019222}
{"ts":1747651140000,"o":102967.5,"h":102947.4,"l":102930.1,"c":102935.6,"v":106800,"usd":1.03752188}
{"ts":1747651200000,"o":102935.6,"h":102958.2,"l":102930.1,"c":102943.6,"v":116400,"usd":1.13070386}
{"ts":1747651260000,"o":102943.6,"h":102995.4,"l":102930,"c":102939,"v":287700,"usd":2.79423097}
{"ts":1747651320000,"o":102939,"h":103020,"l":102920.2,"c":103020,"v":73200,"usd":0.71084465}
{"ts":1747651380000,"o":103020,"h":103023.1,"l":102940,"c":102940,"v":74800,"usd":0.72643905}
{"ts":1747651440000,"o":102940,"h":102960,"l":102920.1,"c":102959.2,"v":39800,"usd":0.38662801}
{"ts":1747651500000,"o":102959.2,"h":102953.7,"l":102930,"c":102930,"v":167600,"usd":1.62798076}
{"ts":1747651560000,"o":102930,"h":102980.6,"l":102920.9,"c":102980.6,"v":127100,"usd":1.23451675}
{"ts":1747651620000,"o":102980.6,"h":102972.5,"l":102900,"c":102900,"v":39500,"usd":0.38379596}
{"ts":1747651680000,"o":102900,"h":102919.6,"l":102863.1,"c":102919.6,"v":105400,"usd":1.02441637}
{"ts":1747651740000,"o":102919.6,"h":102929.7,"l":102895.1,"c":102929.7,"v":135900,"usd":1.32072083}
{"ts":1747651800000,"o":102929.7,"h":102924.1,"l":102924.1,"c":102924.1,"v":14600,"usd":0.14185214}
{"ts":1747651860000,"o":102924.1,"h":102966.9,"l":102904.9,"c":102966.9,"v":19600,"usd":0.19043006}
{"ts":1747651920000,"o":102966.9,"h":103000,"l":102960.4,"c":102988.9,"v":140700,"usd":1.36640095}
{"ts":1747651980000,"o":102988.9,"h":103045,"l":103000,"c":103041.1,"v":159200,"usd":1.54508176}
{"ts":1747652040000,"o":103041.1,"h":103041,"l":103027,"c":103030.1,"v":24100,"usd":0.23389753}
{"ts":1747652100000,"o":103030.1,"h":103020.7,"l":103000,"c":103000,"v":216200,"usd":2.0986254}
{"ts":1747652160000,"o":103000,"h":102998.4,"l":102980,"c":102980,"v":13700,"usd":0.13302259}
{"ts":1747652220000,"o":102980,"h":102979.5,"l":102960.1,"c":102979.5,"v":49300,"usd":0.4787727}
{"ts":1747652280000,"o":102979.5,"h":102962.6,"l":102950,"c":102950,"v":6900,"usd":0.06701539}
{"ts":1747652340000,"o":102950,"h":102935.7,"l":102923.1,"c":102923.1,"v":1700,"usd":0.01651636}
{"ts":1747652400000,"o":102923.1,"h":102923.1,"l":102890.1,"c":102890.2,"v":141900,"usd":1.37879666}
{"ts":1747652460000,"o":102890.2,"h":102952.5,"l":102908.6,"c":102924.2,"v":179400,"usd":1.74302257}
{"ts":1747652520000,"o":102924.2,"h":102920.2,"l":102889.3,"c":102889.3,"v":2900,"usd":0.02818036}
{"ts":1747652580000,"o":102889.3,"h":102913.4,"l":102880.1,"c":102900.1,"v":82400,"usd":0.80084096}
{"ts":1747652640000,"o":102900.1,"h":102918,"l":102907.1,"c":102918,"v":12700,"usd":0.12340511}
{"ts":1747652700000,"o":102918,"h":102954.9,"l":102920.3,"c":102954.9,"v":27200,"usd":0.2642223}
{"ts":1747652760000,"o":102954.9,"h":102974.2,"l":102950.3,"c":102950.3,"v":29200,"usd":0.28360594}
{"ts":1747652820000,"o":102950.3,"h":102950,"l":102880.1,"c":102890.2,"v":192200,"usd":1.86733738}
{"ts":1747652880000,"o":102890.2,"h":102938.7,"l":102894.1,"c":102938.7,"v":60200,"usd":0.58492188}
{"ts":1747652940000,"o":102938.7,"h":102939.9,"l":102855.1,"c":102855.1,"v":162000,"usd":1.57424454}
{"ts":1747653000000,"o":102855.1,"h":102855.2,"l":102765,"c":102787.6,"v":331300,"usd":3.22232378}
{"ts":1747653060000,"o":102787.6,"h":102815.2,"l":102768.4,"c":102769.7,"v":127800,"usd":1.24332058}
{"ts":1747653120000,"o":102769.7,"h":102779.5,"l":102758.7,"c":102779.5,"v":400600,"usd":3.89826299}
{"ts":1747653180000,"o":102779.5,"h":102810.3,"l":102771.7,"c":102799.3,"v":25100,"usd":0.24417913}
{"ts":1747653240000,"o":102799.3,"h":102861.8,"l":102819.9,"c":102855.9,"v":45600,"usd":0.44341331}
{"ts":1747653300000,"o":102855.9,"h":102842,"l":102832.4,"c":102840,"v":16400,"usd":0.15947674}
{"ts":1747653360000,"o":102840,"h":102883,"l":102822.5,"c":102866.3,"v":207800,"usd":2.02021897}
{"ts":1747653420000,"o":102866.3,"h":102900,"l":102844.7,"c":102900,"v":57400,"usd":0.55788716}
{"ts":1747653480000,"o":102900,"h":102904.9,"l":102850.1,"c":102861.7,"v":252000,"usd":2.44943975}
{"ts":1747653540000,"o":102861.7,"h":102979,"l":102880,"c":102979,"v":183000,"usd":1.77841583}
{"ts":1747653600000,"o":102979,"h":103019,"l":102976,"c":103014.1,"v":84100,"usd":0.81658672}
{"ts":1747653660000,"o":103014.1,"h":103021.4,"l":102999.5,"c":102999.5,"v":60700,"usd":0.58923749}
{"ts":1747653720000,"o":102999.5,"h":103032.8,"l":103014.7,"c":103032.7,"v":61000,"usd":0.59207831}
{"ts":1747653780000,"o":103032.7,"h":103045,"l":103025.9,"c":103025.9,"v":334300,"usd":3.24430033}
{"ts":1747653840000,"o":103025.9,"h":103020.1,"l":102980.5,"c":102990,"v":57700,"usd":0.56023312}
{"ts":1747653900000,"o":102990,"h":102989.9,"l":102971.2,"c":102971.2,"v":900,"usd":0.00873945}
{"ts":1747653960000,"o":102971.2,"h":102991.3,"l":102960.2,"c":102991.3,"v":331000,"usd":3.21454372}
{"ts":1747654020000,"o":102991.3,"h":103004,"l":102980.1,"c":103003,"v":39200,"usd":0.38061692}
{"ts":1747654080000,"o":103003,"h":103014.2,"l":103000.3,"c":103000.3,"v":21000,"usd":0.20387408}
{"ts":1747654140000,"o":103000.3,"h":103010.3,"l":102982.5,"c":103010.2,"v":11500,"usd":0.11165173}
{"ts":1747654200000,"o":103010.2,"h":103040.2,"l":103009.1,"c":103040.2,"v":28100,"usd":0.27274514}
{"ts":1747654260000,"o":103040.2,"h":103041.9,"l":103010,"c":103010,"v":49200,"usd":0.47750365}
{"ts":1747654320000,"o":103010,"h":103009.9,"l":102980.1,"c":103009.9,"v":132000,"usd":1.28159812}
{"ts":1747654380000,"o":103009.9,"h":103009.8,"l":102980.1,"c":102980.1,"v":132300,"usd":1.28441578}
{"ts":1747654440000,"o":102980.1,"h":102980,"l":102970.1,"c":102976.8,"v":5200,"usd":0.05049884}
{"ts":1747654500000,"o":102976.8,"h":102970,"l":102904.4,"c":102904.4,"v":196400,"usd":1.90759107}
{"ts":1747654560000,"o":102904.4,"h":103000.7,"l":102900.1,"c":103000.7,"v":47800,"usd":0.46425031}
{"ts":1747654620000,"o":103000.7,"h":103030.3,"l":103002.6,"c":103003.3,"v":147500,"usd":1.43188975}
{"ts":1747654680000,"o":103003.3,"h":103022.9,"l":103000,"c":103000,"v":29100,"usd":0.28246674}
{"ts":1747654740000,"o":103000,"h":103010.9,"l":102990,"c":102990,"v":110200,"usd":1.07000306}
{"ts":1747654800000,"o":102990,"h":102980.1,"l":102937.6,"c":102959.9,"v":132300,"usd":1.28497033}
{"ts":1747654860000,"o":102959.9,"h":102960,"l":102910,"c":102960,"v":24100,"usd":0.23410558}
{"ts":1747654920000,"o":102960,"h":103009.5,"l":102970.1,"c":103003.5,"v":40600,"usd":0.39421295}
{"ts":1747654980000,"o":103003.5,"h":103016.1,"l":103008.4,"c":103016.1,"v":97900,"usd":0.95038233}
{"ts":1747655040000,"o":103016.1,"h":103030.2,"l":103005.6,"c":103028.5,"v":84600,"usd":0.82118889}
{"ts":1747655100000,"o":103028.5,"h":103021.8,"l":102999.9,"c":103021.8,"v":259000,"usd":2.51426726}
{"ts":1747655160000,"o":103021.8,"h":103034.2,"l":103021.8,"c":103034.2,"v":203400,"usd":1.97418702}
{"ts":1747655220000,"o":103034.2,"h":103025.3,"l":102985,"c":102995.2,"v":41900,"usd":0.40682593}
{"ts":1747655280000,"o":102995.2,"h":102994.3,"l":102982.6,"c":102989.9,"v":36800,"usd":0.35731324}
{"ts":1747655340000,"o":102989.9,"h":103039.3,"l":102999.8,"c":103032.1,"v":20300,"usd":0.19703353}
{"ts":1747655400000,"o":103032.1,"h":103014.8,"l":103000.1,"c":103000.1,"v":6900,"usd":0.06698969}
{"ts":1747655460000,"o":103000.1,"h":103029.1,"l":102982.9,"c":102982.9,"v":209600,"usd":2.0349318}
{"ts":1747655520000,"o":102982.9,"h":102994,"l":102950,"c":102950,"v":207300,"usd":2.01296791}
{"ts":1747655580000,"o":102950,"h":102940.7,"l":102940.7,"c":102940.7,"v":7400,"usd":0.07188582}
{"ts":1747655640000,"o":102940.7,"h":102964.7,"l":102940.5,"c":102940.6,"v":128500,"usd":1.2481034}
{"ts":1747655700000,"o":102940.6,"h":102940.6,"l":102940.6,"c":102940.6,"v":0,"usd":0}
{"ts":1747655760000,"o":102940.6,"h":102988.8,"l":102959.8,"c":102967.6,"v":141900,"usd":1.37791773}
{"ts":1747655820000,"o":102967.6,"h":102988.7,"l":102930.3,"c":102940.6,"v":24800,"usd":0.24086744}
{"ts":1747655880000,"o":102940.6,"h":102957.2,"l":102943.2,"c":102943.2,"v":140500,"usd":1.36467452}
{"ts":1747655940000,"o":102943.2,"h":102978.1,"l":102950,"c":102950,"v":104100,"usd":1.01117443}
{"ts":1747656000000,"o":102950,"h":102959.4,"l":102940,"c":102940,"v":21700,"usd":0.21079338}
{"ts":1747656060000,"o":102940,"h":102940,"l":102860.1,"c":102861.6,"v":185500,"usd":1.802783}
{"ts":1747656120000,"o":102861.6,"h":102909.7,"l":102861.6,"c":102902.8,"v":14400,"usd":0.13994647}
{"ts":1747656180000,"o":102902.8,"h":102880,"l":102792,"c":102800.1,"v":25400,"usd":0.2470508}
{"ts":1747656240000,"o":102800.1,"h":102830,"l":102792.9,"c":102800,"v":72100,"usd":0.70127965}
{"ts":1747656300000,"o":102800,"h":102790.1,"l":102731.6,"c":102758.5,"v":711600,"usd":6.92491573}
{"ts":1747656360000,"o":102758.5,"h":102758.4,"l":102736.8,"c":102740,"v":218900,"usd":2.1304418}
{"ts":1747656420000,"o":102740,"h":102740.2,"l":102702.3,"c":102720,"v":152200,"usd":1.4816898}
{"ts":1747656480000,"o":102720,"h":102749,"l":102708.6,"c":102714.1,"v":62700,"usd":0.6103832}
{"ts":1747656540000,"o":102714.1,"h":102746.2,"l":102718.8,"c":102731.4,"v":156300,"usd":1.52130298}
{"ts":1747656600000,"o":102731.4,"h":102731.1,"l":102687.7,"c":102700.6,"v":47900,"usd":0.46638974}
{"ts":1747656660000,"o":102700.6,"h":102715.9,"l":102690.7,"c":102700.5,"v":19800,"usd":0.19279888}
{"ts":1747656720000,"o":102700.5,"h":102700.5,"l":102683.8,"c":102683.8,"v":182800,"usd":1.78002882}
{"ts":1747656780000,"o":102683.8,"h":102695.3,"l":102680.1,"c":102680.2,"v":170000,"usd":1.65547291}
{"ts":1747656840000,"o":102680.2,"h":102687,"l":102636.7,"c":102639.4,"v":243900,"usd":2.37574541}
{"ts":1747656900000,"o":102639.4,"h":102675,"l":102639.4,"c":102668,"v":428300,"usd":4.17223548}
{"ts":1747656960000,"o":102668,"h":102640.2,"l":102565.7,"c":102565.7,"v":229900,"usd":2.24093107}
{"ts":1747657020000,"o":102565.7,"h":102603.6,"l":102534.4,"c":102585.8,"v":327200,"usd":3.19008926}
{"ts":1747657080000,"o":102585.8,"h":102580.1,"l":102490.2,"c":102529.9,"v":282300,"usd":2.7536934}
{"ts":1747657140000,"o":102529.9,"h":102552.2,"l":102453.8,"c":102458.6,"v":813800,"usd":7.94128112}
{"ts":1747657200000,"o":102458.6,"h":102469.2,"l":102407,"c":102433.2,"v":4377900,"usd":42.73106648}
{"ts":1747657260000,"o":102433.2,"h":102458.9,"l":102420.1,"c":102454,"v":573400,"usd":5.59793475}
{"ts":1747657320000,"o":102454,"h":102523,"l":102454,"c":102511.2,"v":456000,"usd":4.44907215}
{"ts":1747657380000,"o":102511.2,"h":102540.8,"l":102490.1,"c":102540.8,"v":29300,"usd":0.28580748}
{"ts":1747657440000,"o":102540.8,"h":102579.2,"l":102545,"c":102574,"v":196600,"usd":1.91678389}
{"ts":1747657500000,"o":102574,"h":102612.5,"l":102568.3,"c":102603.6,"v":58400,"usd":0.56924364}
{"ts":1747657560000,"o":102603.6,"h":102603.1,"l":102548.2,"c":102548.3,"v":115900,"usd":1.12998913}
{"ts":1747657620000,"o":102548.3,"h":102612.4,"l":102554,"c":102612.3,"v":347000,"usd":3.3817794}
{"ts":1747657680000,"o":102612.3,"h":102612.4,"l":102612.3,"c":102612.4,"v":134100,"usd":1.30685814}
{"ts":1747657740000,"o":102612.4,"h":102612.4,"l":102574.2,"c":102585.1,"v":101400,"usd":0.98821867}
{"ts":1747657800000,"o":102585.1,"h":102585.1,"l":102580.2,"c":102580.2,"v":9200,"usd":0.08968615}
{"ts":1747657860000,"o":102580.2,"h":102580.2,"l":102490,"c":102490,"v":436100,"usd":4.25255961}
{"ts":1747657920000,"o":102490,"h":102550,"l":102480.1,"c":102550,"v":160500,"usd":1.56581112}
{"ts":1747657980000,"o":102550,"h":102606.5,"l":102539.6,"c":102556.5,"v":325500,"usd":3.17356141}
{"ts":1747658040000,"o":102556.5,"h":102554.7,"l":102455.6,"c":102523.4,"v":115200,"usd":1.12392421}
{"ts":1747658100000,"o":102523.4,"h":102565.7,"l":102421.1,"c":102460,"v":444400,"usd":4.33664374}
{"ts":1747658160000,"o":102460,"h":102490,"l":102380.4,"c":102384.3,"v":174800,"usd":1.7062992}
{"ts":1747658220000,"o":102384.3,"h":102384.9,"l":102318.9,"c":102359.6,"v":1612800,"usd":15.75809148}
{"ts":1747658280000,"o":102359.6,"h":102400,"l":102222,"c":102222.1,"v":1624800,"usd":15.88471405}
{"ts":1747658340000,"o":102222.1,"h":102280.4,"l":102224.1,"c":102250,"v":168600,"usd":1.64890248}
{"ts":1747658400000,"o":102250,"h":102279.3,"l":102140,"c":102140,"v":2153100,"usd":21.06463313}
{"ts":1747658460000,"o":102140,"h":102220,"l":102136.5,"c":102220,"v":573000,"usd":5.60879351}
{"ts":1747658520000,"o":102220,"h":102259.5,"l":102221.2,"c":102235,"v":221700,"usd":2.16841714}
{"ts":1747658580000,"o":102235,"h":102330,"l":102246.4,"c":102330,"v":330900,"usd":3.23505484}
{"ts":1747658640000,"o":102330,"h":102386.3,"l":102336.4,"c":102386.3,"v":378200,"usd":3.69495681}
{"ts":1747658700000,"o":102386.3,"h":102392.9,"l":102361,"c":102373.9,"v":263700,"usd":2.57567381}
{"ts":1747658760000,"o":102373.9,"h":102375.9,"l":102350.1,"c":102365.9,"v":214300,"usd":2.09344335}
{"ts":1747658820000,"o":102365.9,"h":102392.8,"l":102357.3,"c":102376.8,"v":404900,"usd":3.95497446}
{"ts":1747658880000,"o":102376.8,"h":102381.1,"l":102343.9,"c":102352.3,"v":225900,"usd":2.20698142}
{"ts":1747658940000,"o":102352.3,"h":102418.1,"l":102350,"c":102398.3,"v":620000,"usd":6.05515627}
{"ts":1747659000000,"o":102398.3,"h":102390,"l":102300.1,"c":102300.1,"v":619900,"usd":6.0574219}
{"ts":1747659060000,"o":102300.1,"h":102330.7,"l":102265,"c":102265,"v":86800,"usd":0.84842187}
{"ts":1747659120000,"o":102265,"h":102334.4,"l":102276.6,"c":102300,"v":26300,"usd":0.25707354}
{"ts":1747659180000,"o":102300,"h":102324.3,"l":102288.8,"c":102312.8,"v":252000,"usd":2.46333427}
{"ts":1747659240000,"o":102312.8,"h":102307.8,"l":102250.1,"c":102303.6,"v":160200,"usd":1.56607636}
{"ts":1747659300000,"o":102303.6,"h":102354.2,"l":102271.4,"c":102354.2,"v":178600,"usd":1.74569739}
{"ts":1747659360000,"o":102354.2,"h":102337.5,"l":102270.1,"c":102288.8,"v":199200,"usd":1.94712862}
{"ts":1747659420000,"o":102288.8,"h":102325.1,"l":102300.1,"c":102300.1,"v":122000,"usd":1.19256467}
{"ts":1747659480000,"o":102300.1,"h":102326.5,"l":102290.1,"c":102326.4,"v":132500,"usd":1.29519726}
{"ts":1747659540000,"o":102326.4,"h":102411.7,"l":102327.1,"c":102383.2,"v":354100,"usd":3.45855371}
{"ts":1747659600000,"o":102383.2,"h":102450.8,"l":102397.3,"c":102450.8,"v":440800,"usd":4.30399398}
{"ts":1747659660000,"o":102450.8,"h":102540.4,"l":102451.5,"c":102513.7,"v":382600,"usd":3.73259783}
{"ts":1747659720000,"o":102513.7,"h":102555,"l":102516.5,"c":102550,"v":43400,"usd":0.4232481}
{"ts":1747659780000,"o":102550,"h":102554.2,"l":102509.6,"c":102525.7,"v":152600,"usd":1.48836899}
{"ts":1747659840000,"o":102525.7,"h":102543.1,"l":102507.6,"c":102520,"v":25500,"usd":0.2486997}
{"ts":1747659900000,"o":102520,"h":102520,"l":102502.6,"c":102520,"v":12500,"usd":0.12194223}
{"ts":1747659960000,"o":102520,"h":102536.5,"l":102484.5,"c":102511.4,"v":211500,"usd":2.06289574}
{"ts":1747660020000,"o":102511.4,"h":102516,"l":102489.3,"c":102489.3,"v":34800,"usd":0.33951343}
{"ts":1747660080000,"o":102489.3,"h":102504.6,"l":102489.2,"c":102489.4,"v":109400,"usd":1.06741876}
{"ts":1747660140000,"o":102489.4,"h":102534,"l":102496,"c":102534,"v":97000,"usd":0.94621315}
{"ts":1747660200000,"o":102534,"h":102524.9,"l":102470,"c":102470.1,"v":467300,"usd":4.55967821}
{"ts":1747660260000,"o":102470.1,"h":102470.2,"l":102402.6,"c":102426.5,"v":154800,"usd":1.51098606}
{"ts":1747660320000,"o":102426.5,"h":102473.3,"l":102426.4,"c":102434.4,"v":200400,"usd":1.9561351}
{"ts":1747660380000,"o":102434.4,"h":102446.6,"l":102400,"c":102400.2,"v":66000,"usd":0.64431901}
{"ts":1747660440000,"o":102400.2,"h":102414.2,"l":102321.9,"c":102359.6,"v":709400,"usd":6.93133753}
{"ts":1747660500000,"o":102359.6,"h":102373.7,"l":102320,"c":102329.5,"v":430800,"usd":4.20973962}
{"ts":1747660560000,"o":102329.5,"h":102340,"l":102284.4,"c":102340,"v":154100,"usd":1.50620238}
{"ts":1747660620000,"o":102340,"h":102395,"l":102331.7,"c":102355.7,"v":186300,"usd":1.81989143}
{"ts":1747660680000,"o":102355.7,"h":102386.5,"l":102359.1,"c":102369.2,"v":171900,"usd":1.67913132}
{"ts":1747660740000,"o":102369.2,"h":102369.2,"l":102340.2,"c":102361.8,"v":282000,"usd":2.75486783}
{"ts":1747660800000,"o":102361.8,"h":102400,"l":102344.9,"c":102399.9,"v":361800,"usd":3.53413867}
{"ts":1747660860000,"o":102399.9,"h":102459.2,"l":102356.1,"c":102356.1,"v":178300,"usd":1.7407422}
{"ts":1747660920000,"o":102356.1,"h":102440.3,"l":102377.2,"c":102440.3,"v":164700,"usd":1.60833884}
{"ts":1747660980000,"o":102440.3,"h":102491.6,"l":102440.3,"c":102491.6,"v":14900,"usd":0.14540393}
{"ts":1747661040000,"o":102491.6,"h":102491.6,"l":102470.1,"c":102470.6,"v":30600,"usd":0.29856794}
{"ts":1747661100000,"o":102470.6,"h":102470.2,"l":102460.1,"c":102465.3,"v":11100,"usd":0.10832982}
{"ts":1747661160000,"o":102465.3,"h":102462.5,"l":102410.8,"c":102444.4,"v":48900,"usd":0.47733249}
{"ts":1747661220000,"o":102444.4,"h":102500,"l":102460,"c":102500,"v":124600,"usd":1.2157556}
{"ts":1747661280000,"o":102500,"h":102507.1,"l":102491.1,"c":102493.3,"v":199800,"usd":1.94924237}
{"ts":1747661340000,"o":102493.3,"h":102551.4,"l":102507.1,"c":102510,"v":152200,"usd":1.48460216}
{"ts":1747661400000,"o":102510,"h":102509.8,"l":102492.9,"c":102492.9,"v":45300,"usd":0.44193212}
{"ts":1747661460000,"o":102492.9,"h":102602,"l":102408.3,"c":102540,"v":1362400,"usd":13.2876685}
{"ts":1747661520000,"o":102540,"h":102623.2,"l":102410,"c":102410,"v":486400,"usd":4.74823775}
{"ts":1747661580000,"o":102410,"h":102566.5,"l":102370.2,"c":102566.5,"v":609100,"usd":5.94174989}
{"ts":1747661640000,"o":102566.5,"h":102664,"l":102542.9,"c":102659.7,"v":68800,"usd":0.67050379}
{"ts":1747661700000,"o":102659.7,"h":102739.1,"l":102650.8,"c":102675.8,"v":508300,"usd":4.94939212}
{"ts":1747661760000,"o":102675.8,"h":102663.5,"l":102516,"c":102578.5,"v":98100,"usd":0.95650555}
{"ts":1747661820000,"o":102578.5,"h":102832.8,"l":102580,"c":102782.5,"v":535500,"usd":5.21063723}
{"ts":1747661880000,"o":102782.5,"h":102847.8,"l":102773.9,"c":102773.9,"v":379200,"usd":3.68819838}
{"ts":1747661940000,"o":102773.9,"h":102917.3,"l":102800.1,"c":102917.3,"v":314200,"usd":3.05380041}
{"ts":1747662000000,"o":102917.3,"h":102988.1,"l":102906.5,"c":102953.6,"v":688300,"usd":6.68489169}
{"ts":1747662060000,"o":102953.6,"h":102951.2,"l":102880.8,"c":102917.8,"v":310300,"usd":3.01521082}
{"ts":1747662120000,"o":102917.8,"h":102988.7,"l":102900.1,"c":102942.7,"v":1200500,"usd":11.65844361}
{"ts":1747662180000,"o":102942.7,"h":102981.9,"l":102883.2,"c":102976.9,"v":255800,"usd":2.48529962}
{"ts":1747662240000,"o":102976.9,"h":102998.8,"l":102931.8,"c":102931.8,"v":282900,"usd":2.74724104}
{"ts":1747662300000,"o":102931.8,"h":103000,"l":102931.7,"c":103000,"v":303700,"usd":2.94943654}
{"ts":1747662360000,"o":103000,"h":103095.5,"l":102996.4,"c":103094.8,"v":656800,"usd":6.3730619}
{"ts":1747662420000,"o":103094.8,"h":103148.3,"l":103082.6,"c":103097.2,"v":357300,"usd":3.46531637}
{"ts":1747662480000,"o":103097.2,"h":103200,"l":103070.2,"c":103199.9,"v":544500,"usd":5.27956591}
{"ts":1747662540000,"o":103199.9,"h":103275,"l":103180.4,"c":103197,"v":1456500,"usd":14.109498}
{"ts":1747662600000,"o":103197,"h":103211.2,"l":103043.6,"c":103049.7,"v":299200,"usd":2.90152621}
{"ts":1747662660000,"o":103049.7,"h":103113.1,"l":103044.5,"c":103100,"v":229200,"usd":2.22349936}
{"ts":1747662720000,"o":103100,"h":103123.7,"l":103036.4,"c":103062.6,"v":162900,"usd":1.57996328}
{"ts":1747662780000,"o":103062.6,"h":103175,"l":103075.7,"c":103166.5,"v":46700,"usd":0.45279279}
{"ts":1747662840000,"o":103166.5,"h":103324.5,"l":103136.4,"c":103309.8,"v":1574900,"usd":15.25727997}
{"ts":1747662900000,"o":103309.8,"h":103349.9,"l":103282.4,"c":103319.5,"v":304200,"usd":2.94385063}
{"ts":1747662960000,"o":103319.5,"h":103369.1,"l":103308.5,"c":103345.1,"v":536500,"usd":5.19138229}
{"ts":1747663020000,"o":103345.1,"h":103489.1,"l":103352,"c":103487,"v":1465000,"usd":14.16188989}
{"ts":1747663080000,"o":103487,"h":103500,"l":103440,"c":103440,"v":191300,"usd":1.84887575}
{"ts":1747663140000,"o":103440,"h":103447,"l":103353.5,"c":103353.5,"v":191500,"usd":1.85208184}
{"ts":1747663200000,"o":103353.5,"h":103354.9,"l":103266.7,"c":103270.4,"v":416300,"usd":4.02923759}
{"ts":1747663260000,"o":103270.4,"h":103355.4,"l":103260,"c":103342.4,"v":549200,"usd":5.31461875}
{"ts":1747663320000,"o":103342.4,"h":103561.9,"l":103357.3,"c":103557.7,"v":559200,"usd":5.4045902}
{"ts":1747663380000,"o":103557.7,"h":103562,"l":103514.2,"c":103530,"v":513500,"usd":4.95911469}
{"ts":1747663440000,"o":103530,"h":103521.8,"l":103343.1,"c":103360,"v":431800,"usd":4.17630994}
{"ts":1747663500000,"o":103360,"h":103349,"l":103284.1,"c":103284.1,"v":109400,"usd":1.058936}
{"ts":1747663560000,"o":103284.1,"h":103309.9,"l":103161.1,"c":103197.4,"v":282400,"usd":2.7356724}
{"ts":1747663620000,"o":103197.4,"h":103410.1,"l":103169.1,"c":103371.9,"v":1020500,"usd":9.87939312}
{"ts":1747663680000,"o":103371.9,"h":103440.8,"l":103302.1,"c":103434.5,"v":236200,"usd":2.28502398}
{"ts":1747663740000,"o":103434.5,"h":103485.3,"l":103411.9,"c":103485.3,"v":208300,"usd":2.01344106}
{"ts":1747663800000,"o":103485.3,"h":103528.7,"l":103470.1,"c":103519.4,"v":253100,"usd":2.44523178}
{"ts":1747663860000,"o":103519.4,"h":103559.9,"l":103471.9,"c":103559.9,"v":361300,"usd":3.49044481}
{"ts":1747663920000,"o":103559.9,"h":103560,"l":103425.5,"c":103451.4,"v":343200,"usd":3.31661403}
{"ts":1747663980000,"o":103451.4,"h":103474.7,"l":103392.6,"c":103427.6,"v":130400,"usd":1.26102233}
{"ts":1747664040000,"o":103427.6,"h":103434.5,"l":103380.1,"c":103380.1,"v":33600,"usd":0.3249306}
{"ts":1747664100000,"o":103380.1,"h":103449.9,"l":103380.1,"c":103449.9,"v":47700,"usd":0.4611953}
{"ts":1747664160000,"o":103449.9,"h":103562,"l":103444.9,"c":103561.9,"v":278900,"usd":2.69394735}
{"ts":1747664220000,"o":103561.9,"h":103690,"l":103561.9,"c":103690,"v":1443400,"usd":13.93377255}
{"ts":1747664280000,"o":103690,"h":103753,"l":103689.9,"c":103720,"v":1083400,"usd":10.44430852}
{"ts":1747664340000,"o":103720,"h":103715.2,"l":103634.1,"c":103665.6,"v":315000,"usd":3.0381051}
{"ts":1747664400000,"o":103665.6,"h":103689.9,"l":103653.7,"c":103676.5,"v":184600,"usd":1.78067725}
{"ts":1747664460000,"o":103676.5,"h":103670.5,"l":103600.1,"c":103611.5,"v":171200,"usd":1.65201661}
{"ts":1747664520000,"o":103611.5,"h":103672.8,"l":103610.8,"c":103660.1,"v":195200,"usd":1.88310128}
{"ts":1747664580000,"o":103660.1,"h":103734.3,"l":103560.3,"c":103565.7,"v":361200,"usd":3.48454888}
{"ts":1747664640000,"o":103565.7,"h":103583.1,"l":103502.3,"c":103546.3,"v":257500,"usd":2.48662953}
{"ts":1747664700000,"o":103546.3,"h":103533.6,"l":103495.6,"c":103495.6,"v":207500,"usd":2.00459981}
{"ts":1747664760000,"o":103495.6,"h":103502.1,"l":103402.7,"c":103402.7,"v":132500,"usd":1.28066382}
{"ts":1747664820000,"o":103402.7,"h":103415,"l":103316.6,"c":103320,"v":197200,"usd":1.90761291}
{"ts":1747664880000,"o":103320,"h":103360.5,"l":103300.1,"c":103330.7,"v":109000,"usd":1.05496666}
{"ts":1747664940000,"o":103330.7,"h":103320.6,"l":103300.1,"c":103312.7,"v":100300,"usd":0.97087008}
{"ts":1747665000000,"o":103312.7,"h":103390,"l":103304.7,"c":103384.8,"v":179000,"usd":1.73207773}
{"ts":1747665060000,"o":103384.8,"h":103497.4,"l":103375.3,"c":103375.3,"v":377800,"usd":3.65191763}
{"ts":1747665120000,"o":103375.3,"h":103454.9,"l":103400,"c":103426.2,"v":182200,"usd":1.76135346}
{"ts":1747665180000,"o":103426.2,"h":103506.2,"l":103426.2,"c":103480,"v":330800,"usd":3.19695098}
{"ts":1747665240000,"o":103480,"h":103617,"l":103460.1,"c":103617,"v":350000,"usd":3.37945588}
{"ts":1747665300000,"o":103617,"h":103752.8,"l":103619.5,"c":103707.7,"v":311300,"usd":3.00203405}
{"ts":1747665360000,"o":103707.7,"h":103746.9,"l":103655.7,"c":103743,"v":78700,"usd":0.75885439}
{"ts":1747665420000,"o":103743,"h":103748.4,"l":103636.9,"c":103673.8,"v":119500,"usd":1.1526647}
{"ts":1747665480000,"o":103673.8,"h":103719.9,"l":103680,"c":103693.6,"v":48200,"usd":0.46480798}
{"ts":1747665540000,"o":103693.6,"h":103744,"l":103692,"c":103731.3,"v":90500,"usd":0.87258829}
{"ts":1747665600000,"o":103731.3,"h":103752.6,"l":103717.9,"c":103717.9,"v":230200,"usd":2.21887493}
{"ts":1747665660000,"o":103717.9,"h":103821.2,"l":103719.7,"c":103813.2,"v":594700,"usd":5.73033927}
{"ts":1747665720000,"o":103813.2,"h":103841,"l":103736.2,"c":103736.2,"v":697300,"usd":6.71648353}
{"ts":1747665780000,"o":103736.2,"h":103803.9,"l":103733.4,"c":103761.4,"v":89400,"usd":0.8616053}
{"ts":1747665840000,"o":103761.4,"h":103750,"l":103637.2,"c":103637.2,"v":244500,"usd":2.3577746}
{"ts":1747665900000,"o":103637.2,"h":103710.7,"l":103642.7,"c":103694.5,"v":273500,"usd":2.6375602}
{"ts":1747665960000,"o":103694.5,"h":103859.9,"l":103694.5,"c":103814.1,"v":569900,"usd":5.48997919}
{"ts":1747666020000,"o":103814.1,"h":103849.3,"l":103815.2,"c":103835.8,"v":44000,"usd":0.42376002}
{"ts":1747666080000,"o":103835.8,"h":103950,"l":103854.2,"c":103950,"v":479400,"usd":4.61379129}
{"ts":1747666140000,"o":103950,"h":103980.5,"l":103917.7,"c":103947.8,"v":445100,"usd":4.28180886}
{"ts":1747666200000,"o":103947.8,"h":103987.9,"l":103910.2,"c":103949.7,"v":541800,"usd":5.21206915}
{"ts":1747666260000,"o":103949.7,"h":104037.9,"l":103910,"c":104009.6,"v":591100,"usd":5.68510931}
{"ts":1747666320000,"o":104009.6,"h":104052.7,"l":103948.6,"c":103990,"v":138700,"usd":1.33338943}
{"ts":1747666380000,"o":103990,"h":104180.1,"l":104000,"c":104136.8,"v":1344600,"usd":12.91760485}
{"ts":1747666440000,"o":104136.8,"h":104140.4,"l":104100,"c":104112.3,"v":323100,"usd":3.10323813}
{"ts":1747666500000,"o":104112.3,"h":104207.4,"l":104112.4,"c":104207.4,"v":798900,"usd":7.6687971}
{"ts":1747666560000,"o":104207.4,"h":104289.1,"l":104150,"c":104270.9,"v":24320600,"usd":233.4446798}
{"ts":1747666620000,"o":104270.9,"h":104301.1,"l":104229.1,"c":104248.6,"v":2041000,"usd":19.57258716}
{"ts":1747666680000,"o":104248.6,"h":104343.2,"l":104248.6,"c":104289.5,"v":1074300,"usd":10.29959603}
{"ts":1747666740000,"o":104289.5,"h":104298,"l":104176.8,"c":104179.8,"v":782800,"usd":7.50955558}
{"ts":1747666800000,"o":104179.8,"h":104275.4,"l":104155.2,"c":104275.4,"v":543400,"usd":5.21529353}
{"ts":1747666860000,"o":104275.4,"h":104338.2,"l":104232.5,"c":104232.5,"v":859700,"usd":8.24314748}
{"ts":1747666920000,"o":104232.5,"h":104312.3,"l":104220.1,"c":104291,"v":841600,"usd":8.07191412}
{"ts":1747666980000,"o":104291,"h":104343,"l":104287.3,"c":104343,"v":645300,"usd":6.18570478}
{"ts":1747667040000,"o":104343,"h":104365.6,"l":104279.6,"c":104340.1,"v":777300,"usd":7.45025936}
{"ts":1747667100000,"o":104340.1,"h":104419.9,"l":104340.1,"c":104390.2,"v":996600,"usd":9.54687143}
{"ts":1747667160000,"o":104390.2,"h":104426.5,"l":104382.3,"c":104390.9,"v":1180400,"usd":11.30466257}
{"ts":1747667220000,"o":104390.9,"h":104461,"l":104390.8,"c":104427.4,"v":363100,"usd":3.47690093}
{"ts":1747667280000,"o":104427.4,"h":104487.9,"l":104438.6,"c":104487.9,"v":886900,"usd":8.48901242}
{"ts":1747667340000,"o":104487.9,"h":104519.6,"l":104451.7,"c":104493,"v":960100,"usd":9.18831132}
{"ts":1747667400000,"o":104493,"h":104520.4,"l":104474.5,"c":104485.9,"v":353500,"usd":3.38291725}
{"ts":1747667460000,"o":104485.9,"h":104536,"l":104448.9,"c":104448.9,"v":558100,"usd":5.34058086}
{"ts":1747667520000,"o":104448.9,"h":104528.2,"l":104390.1,"c":104528.2,"v":969700,"usd":9.28284056}
{"ts":1747667580000,"o":104528.2,"h":104568.8,"l":104475.8,"c":104475.8,"v":974900,"usd":9.32591682}
{"ts":1747667640000,"o":104475.8,"h":104579.6,"l":104491.2,"c":104579.6,"v":349500,"usd":3.34299584}
{"ts":1747667700000,"o":104579.6,"h":104566.2,"l":104520,"c":104535,"v":284200,"usd":2.71857613}
{"ts":1747667760000,"o":104535,"h":104576.5,"l":104540.6,"c":104542.3,"v":302500,"usd":2.8934424}
{"ts":1747667820000,"o":104542.3,"h":104542.2,"l":104420.7,"c":104421.6,"v":535200,"usd":5.12242072}
{"ts":1747667880000,"o":104421.6,"h":104428,"l":104344.7,"c":104396,"v":594300,"usd":5.6939178}
{"ts":1747667940000,"o":104396,"h":104470,"l":104396.1,"c":104470,"v":186600,"usd":1.7867997}
{"ts":1747668000000,"o":104470,"h":104491.2,"l":104382.6,"c":104390,"v":276400,"usd":2.64707175}
{"ts":1747668060000,"o":104390,"h":104564.9,"l":104390.1,"c":104556,"v":460900,"usd":4.41026724}
{"ts":1747668120000,"o":104556,"h":104655.8,"l":104555.8,"c":104647.4,"v":617700,"usd":5.90542601}
{"ts":1747668180000,"o":104647.4,"h":104647.3,"l":104492.5,"c":104530.6,"v":1008700,"usd":9.64670189}
{"ts":1747668240000,"o":104530.6,"h":104595.3,"l":104540,"c":104586.2,"v":222600,"usd":2.12868953}
{"ts":1747668300000,"o":104586.2,"h":104580.8,"l":104442,"c":104472.6,"v":487200,"usd":4.66204774}
{"ts":1747668360000,"o":104472.6,"h":104533,"l":104385.5,"c":104415.8,"v":444200,"usd":4.25191882}
{"ts":1747668420000,"o":104415.8,"h":104500,"l":104396.1,"c":104491,"v":381400,"usd":3.65244853}
{"ts":1747668480000,"o":104491,"h":104508.1,"l":104448.6,"c":104469.2,"v":131500,"usd":1.2585519}
{"ts":1747668540000,"o":104469.2,"h":104520.7,"l":104450.6,"c":104484.1,"v":400200,"usd":3.83045585}
{"ts":1747668600000,"o":104484.1,"h":104478.9,"l":104412.8,"c":104412.8,"v":318800,"usd":3.05235518}
{"ts":1747668660000,"o":104412.8,"h":104526.8,"l":104367.1,"c":104486.5,"v":668300,"usd":6.39961181}
{"ts":1747668720000,"o":104486.5,"h":104636.1,"l":104515.2,"c":104628.7,"v":548600,"usd":5.24603674}
{"ts":1747668780000,"o":104628.7,"h":104650.7,"l":104621.3,"c":104649.3,"v":272200,"usd":2.60131048}
{"ts":1747668840000,"o":104649.3,"h":104743.7,"l":104636.2,"c":104671.2,"v":1151500,"usd":10.99979556}
{"ts":1747668900000,"o":104671.2,"h":104743.8,"l":104651.8,"c":104710.8,"v":365800,"usd":3.49339787}
{"ts":1747668960000,"o":104710.8,"h":104766.4,"l":104700.1,"c":104700.1,"v":483500,"usd":4.61612932}
{"ts":1747669020000,"o":104700.1,"h":104837.6,"l":104700.1,"c":104826.2,"v":1429000,"usd":13.63672066}
{"ts":1747669080000,"o":104826.2,"h":104852.9,"l":104811.1,"c":104849.3,"v":419300,"usd":3.99969739}
{"ts":1747669140000,"o":104849.3,"h":104916.1,"l":104846.7,"c":104849.8,"v":780400,"usd":7.44055476}
{"ts":1747669200000,"o":104849.8,"h":104857.1,"l":104788.2,"c":104796.9,"v":351200,"usd":3.35030443}
{"ts":1747669260000,"o":104796.9,"h":104859.9,"l":104765,"c":104765,"v":359200,"usd":3.42612228}
{"ts":1747669320000,"o":104765,"h":104859.1,"l":104760.2,"c":104845.9,"v":248600,"usd":2.37166469}
{"ts":1747669380000,"o":104845.9,"h":104861.8,"l":104802.8,"c":104806.6,"v":256600,"usd":2.44736862}
{"ts":1747669440000,"o":104806.6,"h":104828.3,"l":104784.5,"c":104795.4,"v":520900,"usd":4.97025024}
{"ts":1747669500000,"o":104795.4,"h":104839.9,"l":104784.5,"c":104839.3,"v":60800,"usd":0.58013672}
{"ts":1747669560000,"o":104839.3,"h":104897.9,"l":104821.7,"c":104880,"v":1062000,"usd":10.12840187}
{"ts":1747669620000,"o":104880,"h":104887.4,"l":104857.1,"c":104860.3,"v":102400,"usd":0.97635391}
{"ts":1747669680000,"o":104860.3,"h":104945.8,"l":104851.6,"c":104865,"v":1347600,"usd":12.8471339}
{"ts":1747669740000,"o":104865,"h":104883.1,"l":104800,"c":104878.6,"v":166600,"usd":1.58921909}
{"ts":1747669800000,"o":104878.6,"h":104889.9,"l":104797.3,"c":104797.5,"v":226900,"usd":2.16400711}
{"ts":1747669860000,"o":104797.5,"h":104841.7,"l":104776.7,"c":104832.6,"v":562400,"usd":5.3665387}
{"ts":1747669920000,"o":104832.6,"h":104897.1,"l":104760.4,"c":104769.2,"v":1626200,"usd":15.51579827}
{"ts":1747669980000,"o":104769.2,"h":104799.9,"l":104760.5,"c":104787.7,"v":264100,"usd":2.52049317}
{"ts":1747670040000,"o":104787.7,"h":104797.7,"l":104738.6,"c":104738.6,"v":169500,"usd":1.61793314}
{"ts":1747670100000,"o":104738.6,"h":104748.5,"l":104671.7,"c":104720.7,"v":327100,"usd":3.12429405}
{"ts":1747670160000,"o":104720.7,"h":104733.6,"l":104700,"c":104713,"v":96100,"usd":0.91769053}
{"ts":1747670220000,"o":104713,"h":104780,"l":104706.6,"c":104780,"v":167000,"usd":1.59462624}
{"ts":1747670280000,"o":104780,"h":104798.7,"l":104769.9,"c":104778.7,"v":56500,"usd":0.53921532}
{"ts":1747670340000,"o":104778.7,"h":104780,"l":104708.2,"c":104780,"v":218700,"usd":2.08787158}
{"ts":1747670400000,"o":104780,"h":104827.3,"l":104742.8,"c":104742.8,"v":260200,"usd":2.48294564}
{"ts":1747670460000,"o":104742.8,"h":104879,"l":104759.2,"c":104804.2,"v":335600,"usd":3.20100093}
{"ts":1747670520000,"o":104804.2,"h":104841.3,"l":104797.4,"c":104806.4,"v":188000,"usd":1.79358717}
{"ts":1747670580000,"o":104806.4,"h":104812.1,"l":104740.1,"c":104758.6,"v":136100,"usd":1.29921369}
{"ts":1747670640000,"o":104758.6,"h":104758.6,"l":104666.8,"c":104694.4,"v":551100,"usd":5.26378855}
{"ts":1747670700000,"o":104694.4,"h":104693.4,"l":104630,"c":104672.6,"v":719600,"usd":6.87583737}
{"ts":1747670760000,"o":104672.6,"h":104672.6,"l":104561.6,"c":104584.6,"v":1252400,"usd":11.97533781}
{"ts":1747670820000,"o":104584.6,"h":104636.4,"l":104576.4,"c":104579,"v":261700,"usd":2.50193134}
{"ts":1747670880000,"o":104579,"h":104570.8,"l":104497.7,"c":104527.1,"v":925300,"usd":8.85201574}
{"ts":1747670940000,"o":104527.1,"h":104535.4,"l":104444.9,"c":104470.2,"v":518000,"usd":4.95778688}
{"ts":1747671000000,"o":104470.2,"h":104536.1,"l":104460,"c":104460.8,"v":779900,"usd":7.46288975}
{"ts":1747671060000,"o":104460.8,"h":104596.9,"l":104460.7,"c":104580.7,"v":196700,"usd":1.88163368}
{"ts":1747671120000,"o":104580.7,"h":104637.4,"l":104555.8,"c":104566.6,"v":127300,"usd":1.21686726}
{"ts":1747671180000,"o":104566.6,"h":104566.3,"l":104480.2,"c":104539.6,"v":389400,"usd":3.72586148}
{"ts":1747671240000,"o":104539.6,"h":104533.6,"l":104510.2,"c":104510.2,"v":35100,"usd":0.33581258}
{"ts":1747671300000,"o":104510.2,"h":104549.4,"l":104510.4,"c":104545.5,"v":311300,"usd":2.97839001}
{"ts":1747671360000,"o":104545.5,"h":104594.3,"l":104545.5,"c":104572,"v":341200,"usd":3.26306832}
{"ts":1747671420000,"o":104572,"h":104624.3,"l":104540.1,"c":104599.2,"v":355600,"usd":3.40036741}
{"ts":1747671480000,"o":104599.2,"h":104679.2,"l":104599.4,"c":104662,"v":275500,"usd":2.63248314}
{"ts":1747671540000,"o":104662,"h":104718.2,"l":104662,"c":104694.8,"v":338000,"usd":3.2284684}
{"ts":1747671600000,"o":104694.8,"h":104800,"l":104705.8,"c":104769.1,"v":208200,"usd":1.98741161}
{"ts":1747671660000,"o":104769.1,"h":104850,"l":104769.2,"c":104849.1,"v":356300,"usd":3.39910625}
{"ts":1747671720000,"o":104849.1,"h":104849.9,"l":104829.7,"c":104830.9,"v":68400,"usd":0.65243878}
{"ts":1747671780000,"o":104830.9,"h":104900,"l":104820.1,"c":104900,"v":306500,"usd":2.92272016}
{"ts":1747671840000,"o":104900,"h":104919.8,"l":104881.3,"c":104915.3,"v":294800,"usd":2.81039602}
{"ts":1747671900000,"o":104915.3,"h":105039.1,"l":104880.2,"c":104909.7,"v":2231700,"usd":21.25777341}
{"ts":1747671960000,"o":104909.7,"h":104932.9,"l":104820.6,"c":104820.7,"v":254100,"usd":2.42363006}
{"ts":1747672020000,"o":104820.7,"h":104889.9,"l":104767.8,"c":104877.9,"v":474200,"usd":4.523532}
{"ts":1747672080000,"o":104877.9,"h":105029.9,"l":104882.4,"c":104982.7,"v":841700,"usd":8.01755802}
{"ts":1747672140000,"o":104982.7,"h":105046.9,"l":104985.4,"c":105045.3,"v":721800,"usd":6.87275705}
{"ts":1747672200000,"o":105045.3,"h":105082,"l":105024.3,"c":105069.3,"v":837700,"usd":7.97383383}
{"ts":1747672260000,"o":105069.3,"h":105082,"l":105000.1,"c":105000.1,"v":176200,"usd":1.67723604}
{"ts":1747672320000,"o":105000.1,"h":105000.1,"l":104940,"c":104954.8,"v":402700,"usd":3.83690293}
{"ts":1747672380000,"o":104954.8,"h":104989.8,"l":104900,"c":104900.1,"v":300700,"usd":2.86533338}
{"ts":1747672440000,"o":104900.1,"h":104900.1,"l":104853.9,"c":104856.1,"v":499900,"usd":4.76615702}
{"ts":1747672500000,"o":104856.1,"h":104858.4,"l":104822.8,"c":104836,"v":225400,"usd":2.15003369}
{"ts":1747672560000,"o":104836,"h":104886.4,"l":104800.3,"c":104805.2,"v":102900,"usd":0.98144317}
{"ts":1747672620000,"o":104805.2,"h":104818.8,"l":104751.4,"c":104782.2,"v":416000,"usd":3.96974689}
{"ts":1747672680000,"o":104782.2,"h":104776.5,"l":104717.4,"c":104717.5,"v":141700,"usd":1.3527797}
{"ts":1747672740000,"o":104717.5,"h":104786.1,"l":104717.4,"c":104786.1,"v":157800,"usd":1.50674456}
{"ts":1747672800000,"o":104786.1,"h":104797.2,"l":104771.2,"c":104796.4,"v":58700,"usd":0.56017049}
{"ts":1747672860000,"o":104796.4,"h":104856.4,"l":104800,"c":104846,"v":184900,"usd":1.76349247}
{"ts":1747672920000,"o":104846,"h":104923,"l":104820.2,"c":104922.9,"v":969300,"usd":9.24333446}
{"ts":1747672980000,"o":104922.9,"h":104916.3,"l":104840.3,"c":104915.6,"v":90600,"usd":0.86383875}
{"ts":1747673040000,"o":104915.6,"h":104933.6,"l":104906.2,"c":104906.6,"v":35300,"usd":0.33645987}
{"ts":1747673100000,"o":104906.6,"h":104922.3,"l":104905.4,"c":104920.1,"v":34000,"usd":0.32407542}
{"ts":1747673160000,"o":104920.1,"h":104928.8,"l":104880.1,"c":104918.7,"v":97100,"usd":0.92548321}
{"ts":1747673220000,"o":104918.7,"h":105039.9,"l":104898.4,"c":105032.4,"v":469300,"usd":4.47118799}
{"ts":1747673280000,"o":105032.4,"h":105081.7,"l":105037.3,"c":105073.5,"v":490600,"usd":4.66933718}
{"ts":1747673340000,"o":105073.5,"h":105135,"l":105037.3,"c":105100.1,"v":1384100,"usd":13.17046518}
{"ts":1747673400000,"o":105100.1,"h":105121.7,"l":105058.6,"c":105118.1,"v":245300,"usd":2.33428277}
{"ts":1747673460000,"o":105118.1,"h":105159.7,"l":105101.5,"c":105102.3,"v":189000,"usd":1.79769372}
{"ts":1747673520000,"o":105102.3,"h":105162.5,"l":105116.1,"c":105158.1,"v":69700,"usd":0.66284726}
{"ts":1747673580000,"o":105158.1,"h":105160.2,"l":105150,"c":105158,"v":1544100,"usd":14.68446044}
{"ts":1747673640000,"o":105158,"h":105166.9,"l":105149,"c":105162.3,"v":64400,"usd":0.6123944}
{"ts":1747673700000,"o":105162.3,"h":105182.4,"l":105133.9,"c":105150,"v":810200,"usd":7.70382451}
{"ts":1747673760000,"o":105150,"h":105254.4,"l":105130.1,"c":105237.7,"v":839700,"usd":7.98145126}
{"ts":1747673820000,"o":105237.7,"h":105242.1,"l":105212.4,"c":105212.4,"v":191300,"usd":1.81780672}
{"ts":1747673880000,"o":105212.4,"h":105360,"l":105212.3,"c":105359.9,"v":636400,"usd":6.04265797}
{"ts":1747673940000,"o":105359.9,"h":105397.9,"l":105273.2,"c":105329.6,"v":1784600,"usd":16.93863364}
{"ts":1747674000000,"o":105329.6,"h":105328.7,"l":105300.7,"c":105309.4,"v":54500,"usd":0.51752384}
{"ts":1747674060000,"o":105309.4,"h":105389.3,"l":105300,"c":105387,"v":608900,"usd":5.77986492}
{"ts":1747674120000,"o":105387,"h":105423.4,"l":105380,"c":105391.1,"v":425400,"usd":4.03608895}
{"ts":1747674180000,"o":105391.1,"h":105409.5,"l":105360.4,"c":105360.4,"v":105000,"usd":0.99620893}
{"ts":1747674240000,"o":105360.4,"h":105387.3,"l":105345.3,"c":105360,"v":130600,"usd":1.23963959}
{"ts":1747674300000,"o":105360,"h":105410.4,"l":105356.1,"c":105407.5,"v":277900,"usd":2.63688441}
{"ts":1747674360000,"o":105407.5,"h":105450,"l":105399.8,"c":105430.1,"v":260300,"usd":2.46875978}
{"ts":1747674420000,"o":105430.1,"h":105446.3,"l":105426.5,"c":105444.4,"v":66100,"usd":0.62693487}
{"ts":1747674480000,"o":105444.4,"h":105477.1,"l":105429.7,"c":105471.9,"v":465300,"usd":4.41169195}
{"ts":1747674540000,"o":105471.9,"h":105505.3,"l":105459.8,"c":105475.4,"v":1064700,"usd":10.09304873}
{"ts":1747674600000,"o":105475.4,"h":105508.7,"l":105472.3,"c":105478.6,"v":211100,"usd":2.00091022}
{"ts":1747674660000,"o":105478.6,"h":105478.8,"l":105215.6,"c":105216.1,"v":1454000,"usd":13.80565259}
{"ts":1747674720000,"o":105216.1,"h":105300,"l":105110.1,"c":105155.9,"v":923400,"usd":8.77977283}
{"ts":1747674780000,"o":105155.9,"h":105229.9,"l":105110.1,"c":105215.5,"v":243000,"usd":2.31061322}
{"ts":1747674840000,"o":105215.5,"h":105204.6,"l":105080.1,"c":105145.9,"v":260500,"usd":2.4777041}
{"ts":1747674900000,"o":105145.9,"h":105149.9,"l":105000.5,"c":105000.5,"v":361400,"usd":3.43936032}
{"ts":1747674960000,"o":105000.5,"h":105190.6,"l":105019.9,"c":105140.4,"v":367200,"usd":3.49207185}
{"ts":1747675020000,"o":105140.4,"h":105199.1,"l":105049.5,"c":105051.5,"v":374300,"usd":3.55916546}
{"ts":1747675080000,"o":105051.5,"h":105085.6,"l":105004.3,"c":105078.4,"v":433900,"usd":4.13110868}
{"ts":1747675140000,"o":105078.4,"h":105078.3,"l":104963.2,"c":104981.4,"v":366700,"usd":3.49261064}
{"ts":1747675200000,"o":104981.4,"h":104970.1,"l":104902,"c":104920,"v":909500,"usd":8.66845639}
{"ts":1747675260000,"o":104920,"h":105164.8,"l":104931.8,"c":105119.6,"v":489400,"usd":4.65928619}
{"ts":1747675320000,"o":105119.6,"h":105180,"l":105100,"c":105180,"v":215600,"usd":2.05036727}
{"ts":1747675380000,"o":105180,"h":105300.1,"l":105198.7,"c":105300.1,"v":4538100,"usd":43.10315686}
{"ts":1747675440000,"o":105300.1,"h":105305,"l":105300,"c":105300,"v":2317300,"usd":22.00669114}
{"ts":1747675500000,"o":105300,"h":105300,"l":105257.9,"c":105268.1,"v":4309500,"usd":40.9279274}
{"ts":1747675560000,"o":105268.1,"h":105384.3,"l":105268.2,"c":105334.3,"v":1216200,"usd":11.546704}
{"ts":1747675620000,"o":105334.3,"h":105320,"l":105290,"c":105290.1,"v":452100,"usd":4.29357766}
{"ts":1747675680000,"o":105290.1,"h":105302.3,"l":105290.4,"c":105299.9,"v":85200,"usd":0.80916211}
{"ts":1747675740000,"o":105299.9,"h":105309.6,"l":105290,"c":105290.1,"v":90300,"usd":0.85752603}
{"ts":1747675800000,"o":105290.1,"h":105299.6,"l":105212.4,"c":105218.1,"v":1129200,"usd":10.72883719}
{"ts":1747675860000,"o":105218.1,"h":105245,"l":105149.9,"c":105169.3,"v":265300,"usd":2.52189195}
{"ts":1747675920000,"o":105169.3,"h":105149.9,"l":105056.9,"c":105079.4,"v":508600,"usd":4.8391488}
{"ts":1747675980000,"o":105079.4,"h":105097,"l":105072,"c":105072,"v":133400,"usd":1.26943655}
{"ts":1747676040000,"o":105072,"h":105151.1,"l":105051.2,"c":105080,"v":1138600,"usd":10.83395243}
{"ts":1747676100000,"o":105080,"h":105160,"l":105050.2,"c":105160,"v":216700,"usd":2.06226941}
{"ts":1747676160000,"o":105160,"h":105202.2,"l":105160.1,"c":105170,"v":73700,"usd":0.70065316}
{"ts":1747676220000,"o":105170,"h":105179.1,"l":105140.1,"c":105140.1,"v":200500,"usd":1.90642259}
{"ts":1747676280000,"o":105140.1,"h":105249,"l":105140.1,"c":105205,"v":273500,"usd":2.60004858}
{"ts":1747676340000,"o":105205,"h":105259.9,"l":105173.2,"c":105193.5,"v":157600,"usd":1.49747285}
{"ts":1747676400000,"o":105193.5,"h":105266.4,"l":105207.2,"c":105246.6,"v":134800,"usd":1.28102102}
{"ts":1747676460000,"o":105246.6,"h":105329.9,"l":105266.5,"c":105270,"v":394200,"usd":3.74310948}
{"ts":1747676520000,"o":105270,"h":105340,"l":105177.8,"c":105326.2,"v":84500,"usd":0.80270942}
{"ts":1747676580000,"o":105326.2,"h":105341.8,"l":105200,"c":105242.2,"v":156400,"usd":1.48585235}
{"ts":1747676640000,"o":105242.2,"h":105320,"l":105220,"c":105320,"v":206600,"usd":1.96281363}
{"ts":1747676700000,"o":105320,"h":105325,"l":105245,"c":105251.7,"v":30500,"usd":0.28971726}
{"ts":1747676760000,"o":105251.7,"h":105322.4,"l":105265.5,"c":105270.3,"v":225500,"usd":2.14178244}
{"ts":1747676820000,"o":105270.3,"h":105326.9,"l":105265.5,"c":105287.6,"v":139500,"usd":1.32518099}
{"ts":1747676880000,"o":105287.6,"h":105425.5,"l":105301.9,"c":105410,"v":340600,"usd":3.2328922}
{"ts":1747676940000,"o":105410,"h":105400,"l":105190.1,"c":105190.1,"v":274800,"usd":2.60975319}
{"ts":1747677000000,"o":105190.1,"h":105384.4,"l":105277.8,"c":105378,"v":99700,"usd":0.94632151}
{"ts":1747677060000,"o":105378,"h":105403.3,"l":105374.9,"c":105385.4,"v":293800,"usd":2.78776887}
{"ts":1747677120000,"o":105385.4,"h":105383.6,"l":105302.5,"c":105341.8,"v":16500,"usd":0.15666009}
{"ts":1747677180000,"o":105341.8,"h":105413.7,"l":105347.4,"c":105413.7,"v":268000,"usd":2.54276475}
{"ts":1747677240000,"o":105413.7,"h":105413.7,"l":105326.5,"c":105359.6,"v":168900,"usd":1.60306935}
{"ts":1747677300000,"o":105359.6,"h":105371.9,"l":105340.2,"c":105340.2,"v":6500,"usd":0.06169148}
{"ts":1747677360000,"o":105340.2,"h":105362,"l":105300,"c":105316.6,"v":193200,"usd":1.83440626}
{"ts":1747677420000,"o":105316.6,"h":105362.1,"l":105300.1,"c":105362.1,"v":186600,"usd":1.77152871}
{"ts":1747677480000,"o":105362.1,"h":105393,"l":105342.3,"c":105367.5,"v":108700,"usd":1.03166478}
{"ts":1747677540000,"o":105367.5,"h":105395.3,"l":105310.9,"c":105395.3,"v":334800,"usd":3.17841786}
{"ts":1747677600000,"o":105395.3,"h":105360,"l":105316.4,"c":105360,"v":130600,"usd":1.23971862}
{"ts":1747677660000,"o":105360,"h":105435.8,"l":105320,"c":105400.1,"v":315200,"usd":2.99013222}
{"ts":1747677720000,"o":105400.1,"h":105438.5,"l":105410.1,"c":105438.4,"v":8000,"usd":0.07587676}
{"ts":1747677780000,"o":105438.4,"h":105472,"l":105420.2,"c":105472,"v":154400,"usd":1.46411584}
{"ts":1747677840000,"o":105472,"h":105531.2,"l":105482.3,"c":105518.8,"v":723800,"usd":6.85989571}
{"ts":1747677900000,"o":105518.8,"h":105518.7,"l":105500.9,"c":105508.4,"v":283300,"usd":2.68494865}
{"ts":1747677960000,"o":105508.4,"h":105508.5,"l":105490.1,"c":105500,"v":141000,"usd":1.33644316}
{"ts":1747678020000,"o":105500,"h":105490.1,"l":105486.7,"c":105490,"v":112100,"usd":1.06266535}
{"ts":1747678080000,"o":105490,"h":105490,"l":105450.1,"c":105469.7,"v":119000,"usd":1.12842197}
{"ts":1747678140000,"o":105469.7,"h":105457.1,"l":105390.1,"c":105432.1,"v":141700,"usd":1.34417492}
{"ts":1747678200000,"o":105432.1,"h":105437.3,"l":105413.6,"c":105423.3,"v":4200,"usd":0.0398374}
{"ts":1747678260000,"o":105423.3,"h":105423.5,"l":105390.3,"c":105399.9,"v":272300,"usd":2.58330541}
{"ts":1747678320000,"o":105399.9,"h":105399.9,"l":105354.8,"c":105354.9,"v":258200,"usd":2.45021453}
{"ts":1747678380000,"o":105354.9,"h":105354.9,"l":105240,"c":105246.4,"v":314000,"usd":2.98256547}
{"ts":1747678440000,"o":105246.4,"h":105252.2,"l":105183.5,"c":105196.5,"v":515800,"usd":4.90312286}
{"ts":1747678500000,"o":105196.5,"h":105310.5,"l":105206.8,"c":105285.4,"v":300100,"usd":2.85098661}
{"ts":1747678560000,"o":105285.4,"h":105280,"l":105226.2,"c":105233.2,"v":73700,"usd":0.70020417}
{"ts":1747678620000,"o":105233.2,"h":105316.4,"l":105220.1,"c":105316.4,"v":421500,"usd":4.0035957}
{"ts":1747678680000,"o":105316.4,"h":105340,"l":105316.3,"c":105317.3,"v":225800,"usd":2.14395295}
{"ts":1747678740000,"o":105317.3,"h":105306.4,"l":105140.1,"c":105169.9,"v":408200,"usd":3.88107598}
{"ts":1747678800000,"o":105169.9,"h":105153.1,"l":105031,"c":105033.2,"v":714900,"usd":6.80456475}
{"ts":1747678860000,"o":105033.2,"h":105098.2,"l":105033.2,"c":105098.2,"v":194300,"usd":1.84929555}
{"ts":1747678920000,"o":105098.2,"h":105139.8,"l":105023,"c":105110.3,"v":1155400,"usd":10.99897121}
{"ts":1747678980000,"o":105110.3,"h":105159.7,"l":105090.8,"c":105159.7,"v":88300,"usd":0.84003649}
{"ts":1747679040000,"o":105159.7,"h":105160,"l":105119,"c":105160,"v":116800,"usd":1.11109688}
{"ts":1747679100000,"o":105160,"h":105205.2,"l":105163.7,"c":105180,"v":53800,"usd":0.51141783}
{"ts":1747679160000,"o":105180,"h":105202.5,"l":105170.1,"c":105202.5,"v":13900,"usd":0.13212895}
{"ts":1747679220000,"o":105202.5,"h":105290.3,"l":105202.5,"c":105290.2,"v":269200,"usd":2.55840926}
{"ts":1747679280000,"o":105290.2,"h":105260,"l":105140,"c":105154.8,"v":53500,"usd":0.5085733}
{"ts":1747679340000,"o":105154.8,"h":105160,"l":105130.3,"c":105160,"v":110500,"usd":1.05083296}
{"ts":1747679400000,"o":105160,"h":105165.2,"l":105130,"c":105130,"v":19400,"usd":0.18449587}
{"ts":1747679460000,"o":105130,"h":105120,"l":104741.3,"c":104764.7,"v":9636400,"usd":91.83732552}
{"ts":1747679520000,"o":104764.7,"h":104840,"l":104758.5,"c":104828.4,"v":293900,"usd":2.80460362}
{"ts":1747679580000,"o":104828.4,"h":104854,"l":104706.2,"c":104710.9,"v":296400,"usd":2.82994312}
{"ts":1747679640000,"o":104710.9,"h":104742.8,"l":104674.2,"c":104700.1,"v":257100,"usd":2.45541023}
{"ts":1747679700000,"o":104700.1,"h":104819.9,"l":104710.8,"c":104785.7,"v":214100,"usd":2.04376633}
{"ts":1747679760000,"o":104785.7,"h":104908,"l":104790,"c":104850.1,"v":938500,"usd":8.95091648}
{"ts":1747679820000,"o":104850.1,"h":104893.3,"l":104850,"c":104866.9,"v":89900,"usd":0.85717318}
{"ts":1747679880000,"o":104866.9,"h":104919.8,"l":104881.7,"c":104919.8,"v":55500,"usd":0.52903862}
{"ts":1747679940000,"o":104919.8,"h":104920,"l":104865.4,"c":104909.9,"v":226600,"usd":2.16007743}
{"ts":1747680000000,"o":104909.9,"h":104989.5,"l":104910,"c":104943.3,"v":468200,"usd":4.46128158}
{"ts":1747680060000,"o":104943.3,"h":104969.9,"l":104940.1,"c":104969.9,"v":34300,"usd":0.32684749}
{"ts":1747680120000,"o":104969.9,"h":104950,"l":104889.5,"c":104924.3,"v":130400,"usd":1.24279874}
{"ts":1747680180000,"o":104924.3,"h":104956,"l":104912,"c":104912,"v":26500,"usd":0.25255645}
{"ts":1747680240000,"o":104912,"h":104958.5,"l":104882.6,"c":104882.6,"v":18200,"usd":0.17348037}
{"ts":1747680300000,"o":104882.6,"h":104922.7,"l":104882.6,"c":104909.7,"v":110200,"usd":1.05069587}
{"ts":1747680360000,"o":104909.7,"h":104970.7,"l":104908.9,"c":104954,"v":17100,"usd":0.16295275}
{"ts":1747680420000,"o":104954,"h":104970.8,"l":104909.8,"c":104920,"v":64800,"usd":0.61735443}
{"ts":1747680480000,"o":104920,"h":104900.1,"l":104860,"c":104860,"v":276200,"usd":2.63362733}
{"ts":1747680540000,"o":104860,"h":104890,"l":104820.7,"c":104855.4,"v":152500,"usd":1.45430581}
{"ts":1747680600000,"o":104855.4,"h":104842.7,"l":104780.2,"c":104825,"v":153000,"usd":1.45960965}
{"ts":1747680660000,"o":104825,"h":104909,"l":104836.6,"c":104871.8,"v":632200,"usd":6.02726619}
{"ts":1747680720000,"o":104871.8,"h":104888.9,"l":104845.9,"c":104845.9,"v":141500,"usd":1.34943434}
{"ts":1747680780000,"o":104845.9,"h":104845.9,"l":104751.5,"c":104772.3,"v":271000,"usd":2.58640237}
{"ts":1747680840000,"o":104772.3,"h":104772.3,"l":104672,"c":104672.1,"v":442600,"usd":4.22731373}
{"ts":1747680900000,"o":104672.1,"h":104736.3,"l":104682.4,"c":104736.3,"v":121600,"usd":1.16137408}
{"ts":1747680960000,"o":104736.3,"h":104731.9,"l":104684.7,"c":104710,"v":146100,"usd":1.39519773}
{"ts":1747681020000,"o":104710,"h":104690,"l":104654.6,"c":104675,"v":494200,"usd":4.72145513}
{"ts":1747681080000,"o":104675,"h":104684.8,"l":104674.9,"c":104684.8,"v":43400,"usd":0.41459825}
{"ts":1747681140000,"o":104684.8,"h":104719.2,"l":104660.5,"c":104696.6,"v":170400,"usd":1.62767878}
{"ts":1747681200000,"o":104696.6,"h":104738.4,"l":104673.6,"c":104727.6,"v":197100,"usd":1.88231719}
{"ts":1747681260000,"o":104727.6,"h":104810,"l":104740.5,"c":104800,"v":196900,"usd":1.87939458}
{"ts":1747681320000,"o":104800,"h":104793.2,"l":104661.5,"c":104677,"v":111300,"usd":1.06257073}
{"ts":1747681380000,"o":104677,"h":104677,"l":104599.3,"c":104644.4,"v":883700,"usd":8.44617355}
{"ts":1747681440000,"o":104644.4,"h":104657.2,"l":104569.9,"c":104634.5,"v":411900,"usd":3.93772838}
{"ts":1747681500000,"o":104634.5,"h":104707.7,"l":104610.2,"c":104707.7,"v":10148400,"usd":96.95223719}
{"ts":1747681560000,"o":104707.7,"h":104709.9,"l":104680.1,"c":104692.5,"v":551800,"usd":5.27076711}
{"ts":1747681620000,"o":104692.5,"h":104873.6,"l":104706.7,"c":104849.5,"v":555400,"usd":5.29942523}
{"ts":1747681680000,"o":104849.5,"h":104857.5,"l":104842.5,"c":104843,"v":73700,"usd":0.70295693}
{"ts":1747681740000,"o":104843,"h":104853.8,"l":104793.4,"c":104793.4,"v":141100,"usd":1.34605109}
{"ts":1747681800000,"o":104793.4,"h":104835.1,"l":104750.1,"c":104826,"v":1160200,"usd":11.0710551}
{"ts":1747681860000,"o":104826,"h":104839,"l":104790,"c":104790,"v":114200,"usd":1.08971465}
{"ts":1747681920000,"o":104790,"h":104900,"l":104785.6,"c":104900,"v":235000,"usd":2.2411788}
{"ts":1747681980000,"o":104900,"h":104899.9,"l":104836,"c":104860,"v":168500,"usd":1.60657596}
{"ts":1747682040000,"o":104860,"h":104879.1,"l":104859.2,"c":104859.2,"v":37300,"usd":0.35570022}
{"ts":1747682100000,"o":104859.2,"h":104869.4,"l":104846.1,"c":104869.4,"v":61000,"usd":0.58174043}
{"ts":1747682160000,"o":104869.4,"h":104908,"l":104820.2,"c":104908,"v":425100,"usd":4.05453004}
{"ts":1747682220000,"o":104908,"h":104941.8,"l":104888.9,"c":104935.3,"v":61900,"usd":0.58991256}
{"ts":1747682280000,"o":104935.3,"h":104958.2,"l":104943.4,"c":104956.1,"v":63200,"usd":0.60219059}
{"ts":1747682340000,"o":104956.1,"h":105016.3,"l":104956.3,"c":105009.5,"v":496700,"usd":4.73146495}
{"ts":1747682400000,"o":105009.5,"h":105003.9,"l":104981.2,"c":105000.7,"v":116500,"usd":1.10969771}
{"ts":1747682460000,"o":105000.7,"h":105035.5,"l":104990.2,"c":105010.5,"v":239100,"usd":2.27687418}
{"ts":1747682520000,"o":105010.5,"h":105016.5,"l":104982.3,"c":104989.1,"v":95400,"usd":0.90862825}
{"ts":1747682580000,"o":104989.1,"h":104991.7,"l":104908.6,"c":104914.8,"v":358700,"usd":3.41790592}
{"ts":1747682640000,"o":104914.8,"h":104965.8,"l":104923.1,"c":104931.8,"v":234400,"usd":2.23379317}
{"ts":1747682700000,"o":104931.8,"h":104951.6,"l":104923.3,"c":104944,"v":64200,"usd":0.61173772}
{"ts":1747682760000,"o":104944,"h":104959.9,"l":104923.4,"c":104923.4,"v":114700,"usd":1.09310971}
{"ts":1747682820000,"o":104923.4,"h":104931.7,"l":104912,"c":104912,"v":198500,"usd":1.89192693}
{"ts":1747682880000,"o":104912,"h":104923.7,"l":104829.6,"c":104863.6,"v":761800,"usd":7.26361256}
{"ts":1747682940000,"o":104863.6,"h":104880.1,"l":104849.1,"c":104861.3,"v":123500,"usd":1.17765923}
{"ts":1747683000000,"o":104861.3,"h":104888.4,"l":104860.6,"c":104888.4,"v":65400,"usd":0.6235418}
{"ts":1747683060000,"o":104888.4,"h":104960,"l":104888.4,"c":104915.5,"v":235600,"usd":2.24544629}
{"ts":1747683120000,"o":104915.5,"h":104956.3,"l":104927.6,"c":104956.3,"v":108000,"usd":1.0292762}
{"ts":1747683180000,"o":104956.3,"h":104989.9,"l":104964,"c":104965.4,"v":17900,"usd":0.17049961}
{"ts":1747683240000,"o":104965.4,"h":105187.9,"l":104968.8,"c":105187.9,"v":11331200,"usd":107.82595354}
{"ts":1747683300000,"o":105187.9,"h":105290,"l":105092.8,"c":105227,"v":2548300,"usd":24.2156819}
{"ts":1747683360000,"o":105227,"h":105261.2,"l":105213.8,"c":105261.2,"v":236400,"usd":2.24645761}
{"ts":1747683420000,"o":105261.2,"h":105360.1,"l":105283,"c":105301.5,"v":575600,"usd":5.46564838}
{"ts":1747683480000,"o":105301.5,"h":105307.2,"l":105202.1,"c":105264.1,"v":320300,"usd":3.04321196}
{"ts":1747683540000,"o":105264.1,"h":105350,"l":105250.1,"c":105350,"v":169700,"usd":1.61159431}
{"ts":1747683600000,"o":105350,"h":105430.7,"l":105335.7,"c":105404.6,"v":516100,"usd":4.89713349}
{"ts":1747683660000,"o":105404.6,"h":105473.2,"l":105425.8,"c":105451.8,"v":227600,"usd":2.15840261}
{"ts":1747683720000,"o":105451.8,"h":105460.3,"l":105407.3,"c":105436.4,"v":132100,"usd":1.25280038}
{"ts":1747683780000,"o":105436.4,"h":105457.4,"l":105407.7,"c":105439.9,"v":31700,"usd":0.30067634}
{"ts":1747683840000,"o":105439.9,"h":105439.9,"l":105416.8,"c":105437.4,"v":18900,"usd":0.17926157}
{"ts":1747683900000,"o":105437.4,"h":105459.9,"l":105429.6,"c":105459.9,"v":54800,"usd":0.5197033}
{"ts":1747683960000,"o":105459.9,"h":105472.9,"l":105439.6,"c":105456.7,"v":336300,"usd":3.1888707}
{"ts":1747684020000,"o":105456.7,"h":105474.9,"l":105411.6,"c":105411.7,"v":373300,"usd":3.53944493}
{"ts":1747684080000,"o":105411.7,"h":105430.5,"l":105370.1,"c":105377.7,"v":102100,"usd":0.96868154}
{"ts":1747684140000,"o":105377.7,"h":105423.6,"l":105376.7,"c":105421.7,"v":22600,"usd":0.21441657}
{"ts":1747684200000,"o":105421.7,"h":105517.8,"l":105415,"c":105498.2,"v":248700,"usd":2.35780074}
{"ts":1747684260000,"o":105498.2,"h":105517.8,"l":105480.1,"c":105503.8,"v":970600,"usd":9.19993375}
{"ts":1747684320000,"o":105503.8,"h":105530.9,"l":105502.2,"c":105526.8,"v":334600,"usd":3.1710651}
{"ts":1747684380000,"o":105526.8,"h":105525,"l":105490.2,"c":105525,"v":79700,"usd":0.75535613}
{"ts":1747684440000,"o":105525,"h":105529.3,"l":105524.9,"c":105527.5,"v":96800,"usd":0.91730335}
{"ts":1747684500000,"o":105527.5,"h":105527.5,"l":105508.8,"c":105527.5,"v":15900,"usd":0.15067613}
{"ts":1747684560000,"o":105527.5,"h":105527.4,"l":105490.1,"c":105502,"v":215500,"usd":2.042562}
{"ts":1747684620000,"o":105502,"h":105502,"l":105447.3,"c":105480,"v":169700,"usd":1.60908211}
{"ts":1747684680000,"o":105480,"h":105489.9,"l":105460,"c":105476.5,"v":81900,"usd":0.77651774}
{"ts":1747684740000,"o":105476.5,"h":105469.6,"l":105413,"c":105439.4,"v":101400,"usd":0.96183031}
{"ts":1747684800000,"o":105439.4,"h":105527.3,"l":105429.1,"c":105510.2,"v":262000,"usd":2.48343274}
{"ts":1747684860000,"o":105510.2,"h":105529.9,"l":105469,"c":105475.9,"v":404300,"usd":3.83195995}
{"ts":1747684920000,"o":105475.9,"h":105528.3,"l":105478.6,"c":105528.3,"v":62000,"usd":0.58772806}
{"ts":1747684980000,"o":105528.3,"h":105628,"l":105523.5,"c":105621.2,"v":541100,"usd":5.12474271}
{"ts":1747685040000,"o":105621.2,"h":105662,"l":105628.6,"c":105662,"v":512400,"usd":4.85016211}
{"ts":1747685100000,"o":105662,"h":105677.9,"l":105644,"c":105673.5,"v":123300,"usd":1.16691475}
{"ts":1747685160000,"o":105673.5,"h":105774.1,"l":105673.6,"c":105766.5,"v":795900,"usd":7.52792058}
{"ts":1747685220000,"o":105766.5,"h":105766.4,"l":105700.6,"c":105703.7,"v":434500,"usd":4.10978001}
{"ts":1747685280000,"o":105703.7,"h":105749.7,"l":105711.2,"c":105739.6,"v":247300,"usd":2.33912194}
{"ts":1747685340000,"o":105739.6,"h":105745.1,"l":105710,"c":105710,"v":91300,"usd":0.86351279}
{"ts":1747685400000,"o":105710,"h":105700,"l":105650,"c":105650,"v":48800,"usd":0.46178138}
{"ts":1747685460000,"o":105650,"h":105640,"l":105471,"c":105471,"v":948000,"usd":8.98227326}
{"ts":1747685520000,"o":105471,"h":105460,"l":105382.4,"c":105399.9,"v":257400,"usd":2.44211698}
{"ts":1747685580000,"o":105399.9,"h":105439.9,"l":105393,"c":105433.7,"v":157300,"usd":1.49235823}
{"ts":1747685640000,"o":105433.7,"h":105460,"l":105417.9,"c":105460,"v":233100,"usd":2.21064826}
{"ts":1747685700000,"o":105460,"h":105459.9,"l":105362.7,"c":105380,"v":307900,"usd":2.92098729}
{"ts":1747685760000,"o":105380,"h":105409.8,"l":105375.4,"c":105375.4,"v":162300,"usd":1.54005911}
{"ts":1747685820000,"o":105375.4,"h":105409.7,"l":105390.4,"c":105409.7,"v":19900,"usd":0.18881713}
{"ts":1747685880000,"o":105409.7,"h":105480,"l":105380.2,"c":105480,"v":199900,"usd":1.89564864}
{"ts":1747685940000,"o":105480,"h":105490,"l":105453.3,"c":105484.3,"v":297100,"usd":2.81663757}
{"ts":1747686000000,"o":105484.3,"h":105566.2,"l":105497.7,"c":105550,"v":341700,"usd":3.23751181}
{"ts":1747686060000,"o":105550,"h":105550,"l":105530,"c":105530,"v":342500,"usd":3.24501214}
{"ts":1747686120000,"o":105530,"h":105520,"l":105464.9,"c":105499.8,"v":71300,"usd":0.6759389}
{"ts":1747686180000,"o":105499.8,"h":105501.9,"l":105495.1,"c":105497.4,"v":8100,"usd":0.07677957}
{"ts":1747686240000,"o":105497.4,"h":105738.1,"l":105497.5,"c":105730.9,"v":453000,"usd":4.28985098}
{"ts":1747686300000,"o":105730.9,"h":105724.6,"l":105670,"c":105670,"v":140100,"usd":1.32572471}
{"ts":1747686360000,"o":105670,"h":105679.9,"l":105654.7,"c":105679.2,"v":178800,"usd":1.69211713}
{"ts":1747686420000,"o":105679.2,"h":105706,"l":105674.8,"c":105701.7,"v":309300,"usd":2.92654252}
{"ts":1747686480000,"o":105701.7,"h":105737.1,"l":105701.7,"c":105724.4,"v":42500,"usd":0.40200232}
{"ts":1747686540000,"o":105724.4,"h":105713.5,"l":105692.7,"c":105713.5,"v":235500,"usd":2.22774748}
{"ts":1747686600000,"o":105713.5,"h":105721.7,"l":105703.8,"c":105703.8,"v":12600,"usd":0.11919952}
{"ts":1747686660000,"o":105703.8,"h":105703.1,"l":105626.8,"c":105640.1,"v":421100,"usd":3.9851884}
{"ts":1747686720000,"o":105640.1,"h":105620,"l":105536.9,"c":105590.1,"v":3007800,"usd":28.49316116}
{"ts":1747686780000,"o":105590.1,"h":105610,"l":105557.7,"c":105568.9,"v":383500,"usd":3.6320607}
{"ts":1747686840000,"o":105568.9,"h":105569.9,"l":105488.8,"c":105500.7,"v":168700,"usd":1.5987739}
{"ts":1747686900000,"o":105500.7,"h":105520,"l":105488.1,"c":105488.1,"v":41200,"usd":0.39052895}
{"ts":1747686960000,"o":105488.1,"h":105489.8,"l":105489.7,"c":105489.8,"v":1200,"usd":0.01137552}
{"ts":1747687020000,"o":105489.8,"h":105491.6,"l":105470.2,"c":105474.3,"v":279600,"usd":2.65059097}
{"ts":1747687080000,"o":105474.3,"h":105474.4,"l":105470.1,"c":105474.3,"v":6200,"usd":0.0587842}
{"ts":1747687140000,"o":105474.3,"h":105523.5,"l":105474.4,"c":105507.5,"v":360800,"usd":3.41997745}
{"ts":1747687200000,"o":105507.5,"h":105515,"l":105467.4,"c":105467.4,"v":209100,"usd":1.98249287}
{"ts":1747687260000,"o":105467.4,"h":105465.8,"l":105410.1,"c":105432.9,"v":108100,"usd":1.02524051}
{"ts":1747687320000,"o":105432.9,"h":105500,"l":105431.9,"c":105500,"v":47500,"usd":0.45045495}
{"ts":1747687380000,"o":105500,"h":105532.2,"l":105292.5,"c":105363.9,"v":251500,"usd":2.38784988}
{"ts":1747687440000,"o":105363.9,"h":105364.7,"l":105338.1,"c":105347.3,"v":117000,"usd":1.11055711}
{"ts":1747687500000,"o":105347.3,"h":105370,"l":105330.1,"c":105370,"v":181700,"usd":1.72473923}
{"ts":1747687560000,"o":105370,"h":105419.9,"l":105349.8,"c":105419.9,"v":53100,"usd":0.50383188}
{"ts":1747687620000,"o":105419.9,"h":105406.1,"l":105380.1,"c":105380.1,"v":17600,"usd":0.16699484}
{"ts":1747687680000,"o":105380.1,"h":105414.2,"l":105369.3,"c":105369.6,"v":167100,"usd":1.58529499}
{"ts":1747687740000,"o":105369.6,"h":105360,"l":105317,"c":105321.7,"v":242400,"usd":2.30128185}
{"ts":1747687800000,"o":105321.7,"h":105430,"l":105313.5,"c":105430,"v":245500,"usd":2.33036655}
{"ts":1747687860000,"o":105430,"h":105462.8,"l":105400,"c":105405.1,"v":7400,"usd":0.07017819}
{"ts":1747687920000,"o":105405.1,"h":105429.3,"l":105386.7,"c":105422.9,"v":154000,"usd":1.46118055}
{"ts":1747687980000,"o":105422.9,"h":105478.3,"l":105411.7,"c":105411.7,"v":46100,"usd":0.43719306}
{"ts":1747688040000,"o":105411.7,"h":105411.7,"l":105336.3,"c":105340.5,"v":237000,"usd":2.24898919}
{"ts":1747688100000,"o":105340.5,"h":105357.3,"l":105340.6,"c":105356.8,"v":132300,"usd":1.25589604}
{"ts":1747688160000,"o":105356.8,"h":105369,"l":105340.8,"c":105359.5,"v":11000,"usd":0.10441219}
{"ts":1747688220000,"o":105359.5,"h":105359.6,"l":105350.1,"c":105350.1,"v":128600,"usd":1.22058127}
{"ts":1747688280000,"o":105350.1,"h":105396.1,"l":105332.1,"c":105396.1,"v":164300,"usd":1.55964058}
{"ts":1747688340000,"o":105396.1,"h":105431.9,"l":105375.3,"c":105431.8,"v":53100,"usd":0.50373866}
{"ts":1747688400000,"o":105431.8,"h":105449.9,"l":105409,"c":105449.9,"v":270100,"usd":2.56187947}
{"ts":1747688460000,"o":105449.9,"h":105500,"l":105450,"c":105450.1,"v":75800,"usd":0.71861877}
{"ts":1747688520000,"o":105450.1,"h":105459.5,"l":105420.2,"c":105434.2,"v":142500,"usd":1.35160061}
{"ts":1747688580000,"o":105434.2,"h":105449.9,"l":105420.1,"c":105449.9,"v":153300,"usd":1.45403635}
{"ts":1747688640000,"o":105449.9,"h":105449.8,"l":105288,"c":105288.1,"v":220600,"usd":2.09275622}
{"ts":1747688700000,"o":105288.1,"h":105330,"l":105288.1,"c":105330,"v":42300,"usd":0.40170156}
{"ts":1747688760000,"o":105330,"h":105408.6,"l":105346.3,"c":105360.6,"v":218400,"usd":2.07242058}
{"ts":1747688820000,"o":105360.6,"h":105379.9,"l":105330.1,"c":105344.5,"v":562900,"usd":5.34207209}
{"ts":1747688880000,"o":105344.5,"h":105363.1,"l":105340,"c":105340,"v":14000,"usd":0.13288132}
{"ts":1747688940000,"o":105340,"h":105330,"l":105300,"c":105329.7,"v":142200,"usd":1.35012568}
{"ts":1747689000000,"o":105329.7,"h":105329.7,"l":105296.5,"c":105313,"v":43400,"usd":0.41213484}
{"ts":1747689060000,"o":105313,"h":105419.6,"l":105302,"c":105419.6,"v":177300,"usd":1.6830194}
{"ts":1747689120000,"o":105419.6,"h":105419.6,"l":105400.6,"c":105400.6,"v":19500,"usd":0.18497573}
{"ts":1747689180000,"o":105400.6,"h":105400.6,"l":105366,"c":105366,"v":10600,"usd":0.10057819}
{"ts":1747689240000,"o":105366,"h":105374.1,"l":105369.5,"c":105374.1,"v":137200,"usd":1.30204341}
{"ts":1747689300000,"o":105374.1,"h":105410,"l":105360.1,"c":105410,"v":184300,"usd":1.74902854}
{"ts":1747689360000,"o":105410,"h":105416.5,"l":105401,"c":105402.4,"v":17200,"usd":0.16317984}
{"ts":1747689420000,"o":105402.4,"h":105432,"l":105404.6,"c":105428,"v":371700,"usd":3.52581217}
{"ts":1747689480000,"o":105428,"h":105435.2,"l":105418.2,"c":105435.2,"v":35600,"usd":0.33769095}
{"ts":1747689540000,"o":105435.2,"h":105435.2,"l":105360,"c":105360,"v":165500,"usd":1.56995704}
{"ts":1747689600000,"o":105360,"h":105352,"l":105350,"c":105350,"v":105700,"usd":1.00330444}
{"ts":1747689660000,"o":105350,"h":105340,"l":105330.1,"c":105330.1,"v":102600,"usd":0.97408348}
{"ts":1747689720000,"o":105330.1,"h":105330.1,"l":105314.4,"c":105314.5,"v":10200,"usd":0.0968422}
{"ts":1747689780000,"o":105314.5,"h":105314.6,"l":105310.2,"c":105310.2,"v":113800,"usd":1.08057724}
{"ts":1747689840000,"o":105310.2,"h":105314.6,"l":105304.2,"c":105304.2,"v":167200,"usd":1.58765106}
{"ts":1747689900000,"o":105304.2,"h":105300.4,"l":105300.1,"c":105300.1,"v":300,"usd":0.00284899}
{"ts":1747689960000,"o":105300.1,"h":105328.3,"l":105281.9,"c":105281.9,"v":178500,"usd":1.69515363}
{"ts":1747690020000,"o":105281.9,"h":105281.9,"l":105164.5,"c":105167,"v":1557700,"usd":14.80361372}
{"ts":1747690080000,"o":105167,"h":105207.7,"l":105160,"c":105160.3,"v":93300,"usd":0.88699368}
{"ts":1747690140000,"o":105160.3,"h":105160.3,"l":105050,"c":105061.2,"v":893900,"usd":8.50420933}
{"ts":1747690200000,"o":105061.2,"h":105060.6,"l":104989.1,"c":105018,"v":485700,"usd":4.62497974}
{"ts":1747690260000,"o":105018,"h":105060,"l":105020.2,"c":105060,"v":315800,"usd":3.00661982}
{"ts":1747690320000,"o":105060,"h":105079.6,"l":105058.5,"c":105079.6,"v":151800,"usd":1.44486317}
{"ts":1747690380000,"o":105079.6,"h":105100,"l":105079.6,"c":105100,"v":54300,"usd":0.51669559}
{"ts":1747690440000,"o":105100,"h":105118,"l":105113.6,"c":105118,"v":121200,"usd":1.15303532}
{"ts":1747690500000,"o":105118,"h":105145,"l":105130,"c":105145,"v":17800,"usd":0.16930625}
{"ts":1747690560000,"o":105145,"h":105145,"l":105145,"c":105145,"v":200,"usd":0.00190214}
{"ts":1747690620000,"o":105145,"h":105145,"l":105144.9,"c":105145,"v":10900,"usd":0.10366663}
{"ts":1747690680000,"o":105145,"h":105145,"l":105106.1,"c":105140,"v":381200,"usd":3.62639694}
{"ts":1747690740000,"o":105140,"h":105150,"l":105146.6,"c":105150,"v":37000,"usd":0.3518879}
{"ts":1747690800000,"o":105150,"h":105150,"l":105150,"c":105150,"v":0,"usd":0}
{"ts":1747690860000,"o":105150,"h":105157.9,"l":105110,"c":105144.8,"v":233500,"usd":2.22090705}
{"ts":1747690920000,"o":105144.8,"h":105150.2,"l":105022.3,"c":105046.3,"v":331300,"usd":3.15193453}
{"ts":1747690980000,"o":105046.3,"h":105110,"l":105076.1,"c":105110,"v":64900,"usd":0.61756601}
{"ts":1747691040000,"o":105110,"h":105210.6,"l":105120,"c":105210.6,"v":77400,"usd":0.73605433}
{"ts":1747691100000,"o":105210.6,"h":105220,"l":105219.9,"c":105220,"v":26900,"usd":0.25565491}
{"ts":1747691160000,"o":105220,"h":105253.4,"l":105232.7,"c":105253.4,"v":1900,"usd":0.01805255}
{"ts":1747691220000,"o":105253.4,"h":105281,"l":105260,"c":105281,"v":129700,"usd":1.23203685}
{"ts":1747691280000,"o":105281,"h":105315.7,"l":105227.1,"c":105241.3,"v":235300,"usd":2.23501617}
{"ts":1747691340000,"o":105241.3,"h":105280,"l":105233.3,"c":105279.4,"v":37100,"usd":0.3524717}
{"ts":1747691400000,"o":105279.4,"h":105325.8,"l":105282.5,"c":105325.8,"v":61900,"usd":0.58785331}
{"ts":1747691460000,"o":105325.8,"h":105344.3,"l":105291,"c":105344.3,"v":308100,"usd":2.92546847}
{"ts":1747691520000,"o":105344.3,"h":105321.9,"l":105310,"c":105310,"v":125900,"usd":1.19552045}
{"ts":1747691580000,"o":105310,"h":105300.6,"l":105300.6,"c":105300.6,"v":35200,"usd":0.33428032}
{"ts":1747691640000,"o":105300.6,"h":105300,"l":105260.1,"c":105276.6,"v":29800,"usd":0.2831021}
{"ts":1747691700000,"o":105276.6,"h":105345.1,"l":105300,"c":105345.1,"v":177400,"usd":1.68441145}
{"ts":1747691760000,"o":105345.1,"h":105380,"l":105306.2,"c":105356.6,"v":103500,"usd":0.98235624}
{"ts":1747691820000,"o":105356.6,"h":105450,"l":105352.2,"c":105420,"v":846100,"usd":8.02643751}
{"ts":1747691880000,"o":105420,"h":105426.7,"l":105410.3,"c":105410.4,"v":65200,"usd":0.6184627}
{"ts":1747691940000,"o":105410.4,"h":105453.9,"l":105425.2,"c":105453.9,"v":76700,"usd":0.72739064}
{"ts":1747692000000,"o":105453.9,"h":105453.9,"l":105420,"c":105420.1,"v":26800,"usd":0.2541835}
{"ts":1747692060000,"o":105420.1,"h":105420,"l":105410.1,"c":105419.5,"v":40700,"usd":0.38608362}
{"ts":1747692120000,"o":105419.5,"h":105439.5,"l":105428.1,"c":105430.7,"v":139600,"usd":1.32409263}
{"ts":1747692180000,"o":105430.7,"h":105454,"l":105417.4,"c":105419.8,"v":52800,"usd":0.50075486}
{"ts":1747692240000,"o":105419.8,"h":105456.4,"l":105417.4,"c":105417.4,"v":370300,"usd":3.51185653}
{"ts":1747692300000,"o":105417.4,"h":105430.8,"l":105353.1,"c":105353.1,"v":155000,"usd":1.47066187}
{"ts":1747692360000,"o":105353.1,"h":105410,"l":105350.2,"c":105410,"v":40900,"usd":0.38815102}
{"ts":1747692420000,"o":105410,"h":105479.8,"l":105413.1,"c":105458.4,"v":56700,"usd":0.53779352}
{"ts":1747692480000,"o":105458.4,"h":105509.9,"l":105458.5,"c":105509.8,"v":82700,"usd":0.78400439}
{"ts":1747692540000,"o":105509.8,"h":105510,"l":105476.3,"c":105510,"v":33500,"usd":0.31750966}
{"ts":1747692600000,"o":105510,"h":105549.7,"l":105490.1,"c":105507.5,"v":432200,"usd":4.0958955}
{"ts":1747692660000,"o":105507.5,"h":105525.7,"l":105490,"c":105490,"v":244700,"usd":2.319238}
{"ts":1747692720000,"o":105490,"h":105510,"l":105480.1,"c":105504,"v":51500,"usd":0.48819234}
{"ts":1747692780000,"o":105504,"h":105493,"l":105486.4,"c":105493,"v":6700,"usd":0.06351315}
{"ts":1747692840000,"o":105493,"h":105530,"l":105499.8,"c":105503.7,"v":113200,"usd":1.07288496}
{"ts":1747692900000,"o":105503.7,"h":105529.8,"l":105400,"c":105420,"v":93600,"usd":0.88736004}
{"ts":1747692960000,"o":105420,"h":105410,"l":105349.4,"c":105349.4,"v":326400,"usd":3.09730972}
{"ts":1747693020000,"o":105349.4,"h":105346.3,"l":105234.2,"c":105234.2,"v":378400,"usd":3.59449023}
{"ts":1747693080000,"o":105234.2,"h":105308.4,"l":105202.1,"c":105276.1,"v":271700,"usd":2.58123644}
{"ts":1747693140000,"o":105276.1,"h":105300,"l":105270.1,"c":105300,"v":157200,"usd":1.49317638}
{"ts":1747693200000,"o":105300,"h":105305.1,"l":105251.2,"c":105251.2,"v":43800,"usd":0.41599228}
{"ts":1747693260000,"o":105251.2,"h":105250,"l":105220.1,"c":105231.9,"v":225700,"usd":2.1448166}
{"ts":1747693320000,"o":105231.9,"h":105255.7,"l":105219.1,"c":105240.1,"v":141000,"usd":1.33995541}
{"ts":1747693380000,"o":105240.1,"h":105250.3,"l":105220,"c":105237.8,"v":49600,"usd":0.47134943}
{"ts":1747693440000,"o":105237.8,"h":105215.8,"l":105176.5,"c":105199.1,"v":204600,"usd":1.94482035}
{"ts":1747693500000,"o":105199.1,"h":105210.3,"l":105210.3,"c":105210.3,"v":200,"usd":0.00190096}
{"ts":1747693560000,"o":105210.3,"h":105237.6,"l":105210.3,"c":105222.1,"v":164800,"usd":1.56620222}
{"ts":1747693620000,"o":105222.1,"h":105221.1,"l":105190.1,"c":105217.8,"v":25800,"usd":0.24525088}
{"ts":1747693680000,"o":105217.8,"h":105248.8,"l":105212,"c":105212,"v":222400,"usd":2.11362619}
{"ts":1747693740000,"o":105212,"h":105228.7,"l":105190.1,"c":105214.5,"v":25400,"usd":0.2414279}
{"ts":1747693800000,"o":105214.5,"h":105217.8,"l":105180.9,"c":105185.5,"v":99400,"usd":0.94485943}
{"ts":1747693860000,"o":105185.5,"h":105220,"l":105197.8,"c":105217.7,"v":161900,"usd":1.53876914}
{"ts":1747693920000,"o":105217.7,"h":105267.9,"l":105200.1,"c":105267.9,"v":149700,"usd":1.42269289}
{"ts":1747693980000,"o":105267.9,"h":105317.7,"l":105277.7,"c":105310.5,"v":100300,"usd":0.95248858}
{"ts":1747694040000,"o":105310.5,"h":105326.6,"l":105315.3,"c":105326.5,"v":102500,"usd":0.97317506}
{"ts":1747694100000,"o":105326.5,"h":105330.8,"l":105290.2,"c":105290.2,"v":119600,"usd":1.13589485}
{"ts":1747694160000,"o":105290.2,"h":105308.5,"l":105308.5,"c":105308.5,"v":500,"usd":0.00474795}
{"ts":1747694220000,"o":105308.5,"h":105332.9,"l":105309.7,"c":105309.7,"v":11100,"usd":0.10538892}
{"ts":1747694280000,"o":105309.7,"h":105309.6,"l":105270.1,"c":105284.1,"v":142500,"usd":1.35345051}
{"ts":1747694340000,"o":105284.1,"h":105300,"l":105263.6,"c":105270,"v":8600,"usd":0.0816976}
{"ts":1747694400000,"o":105270,"h":105274.1,"l":105274,"c":105274.1,"v":10000,"usd":0.09499}
{"ts":1747694460000,"o":105274.1,"h":105301.4,"l":105274.4,"c":105301.4,"v":3100,"usd":0.0294458}
{"ts":1747694520000,"o":105301.4,"h":105299.9,"l":105280,"c":105299.9,"v":42100,"usd":0.39983609}
{"ts":1747694580000,"o":105299.9,"h":105308.1,"l":105300,"c":105308.1,"v":7100,"usd":0.06742649}
{"ts":1747694640000,"o":105308.1,"h":105385.3,"l":105308.2,"c":105385.3,"v":386000,"usd":3.66467306}
{"ts":1747694700000,"o":105385.3,"h":105385.6,"l":105367.5,"c":105385.6,"v":39300,"usd":0.37294802}
{"ts":1747694760000,"o":105385.6,"h":105435,"l":105384.1,"c":105430.2,"v":156100,"usd":1.48108707}
{"ts":1747694820000,"o":105430.2,"h":105625.7,"l":105437.5,"c":105625.7,"v":348100,"usd":3.29825758}
{"ts":1747694880000,"o":105625.7,"h":105616.2,"l":105564.6,"c":105566.2,"v":261400,"usd":2.47525772}
{"ts":1747694940000,"o":105566.2,"h":105575.8,"l":105565.4,"c":105575.8,"v":17100,"usd":0.16197525}
{"ts":1747695000000,"o":105575.8,"h":105600,"l":105564.5,"c":105599.8,"v":159200,"usd":1.50777663}
{"ts":1747695060000,"o":105599.8,"h":105614.1,"l":105569.9,"c":105569.9,"v":38400,"usd":0.36367118}
{"ts":1747695120000,"o":105569.9,"h":105585.7,"l":105556.6,"c":105570,"v":130500,"usd":1.23615572}
{"ts":1747695180000,"o":105570,"h":105580,"l":105560.1,"c":105560.1,"v":17800,"usd":0.16860053}
{"ts":1747695240000,"o":105560.1,"h":105579.9,"l":105560.1,"c":105579.9,"v":19600,"usd":0.18565264}
{"ts":1747695300000,"o":105579.9,"h":105590.6,"l":105572,"c":105572,"v":132500,"usd":1.25504701}
{"ts":1747695360000,"o":105572,"h":105560,"l":105560,"c":105560,"v":15000,"usd":0.1420995}
{"ts":1747695420000,"o":105560,"h":105579.7,"l":105555,"c":105555,"v":114200,"usd":1.08185092}
{"ts":1747695480000,"o":105555,"h":105550,"l":105523.2,"c":105524,"v":22900,"usd":0.21701167}
{"ts":1747695540000,"o":105524,"h":105524,"l":105524,"c":105524,"v":0,"usd":0}
{"ts":1747695600000,"o":105524,"h":105530,"l":105520,"c":105530,"v":52000,"usd":0.4927907}
{"ts":1747695660000,"o":105530,"h":105600,"l":105540,"c":105586.5,"v":30200,"usd":0.28609792}
{"ts":1747695720000,"o":105586.5,"h":105616.3,"l":105586.5,"c":105616.3,"v":173300,"usd":1.64087943}
{"ts":1747695780000,"o":105616.3,"h":105653.8,"l":105625.4,"c":105641.2,"v":170600,"usd":1.61507074}
{"ts":1747695840000,"o":105641.2,"h":105634.2,"l":105620.1,"c":105620.1,"v":34000,"usd":0.32187431}
{"ts":1747695900000,"o":105620.1,"h":105637.5,"l":105623.4,"c":105637.5,"v":24400,"usd":0.23099514}
{"ts":1747695960000,"o":105637.5,"h":105800,"l":105653.5,"c":105770.1,"v":1000900,"usd":9.46602688}
{"ts":1747696020000,"o":105770.1,"h":105812.3,"l":105740.6,"c":105791.6,"v":338200,"usd":3.19729007}
{"ts":1747696080000,"o":105791.6,"h":105797.6,"l":105765.6,"c":105776.1,"v":156700,"usd":1.48122245}
{"ts":1747696140000,"o":105776.1,"h":105760.1,"l":105752.8,"c":105752.8,"v":11900,"usd":0.11251988}
{"ts":1747696200000,"o":105752.8,"h":105765.3,"l":105730.8,"c":105765.3,"v":28400,"usd":0.26859613}
{"ts":1747696260000,"o":105765.3,"h":105776.3,"l":105751.8,"c":105751.8,"v":53400,"usd":0.50486449}
{"ts":1747696320000,"o":105751.8,"h":105751.9,"l":105720,"c":105720,"v":144000,"usd":1.36188629}
{"ts":1747696380000,"o":105720,"h":105719.4,"l":105700.8,"c":105709.9,"v":21500,"usd":0.20340375}
{"ts":1747696440000,"o":105709.9,"h":105719.2,"l":105690,"c":105690,"v":208100,"usd":1.96867237}
{"ts":1747696500000,"o":105690,"h":105679.3,"l":105659.6,"c":105661.5,"v":59700,"usd":0.56497208}
{"ts":1747696560000,"o":105661.5,"h":105661.5,"l":105661.5,"c":105661.5,"v":0,"usd":0}
{"ts":1747696620000,"o":105661.5,"h":105702.7,"l":105660.1,"c":105660.1,"v":232100,"usd":2.1963987}
{"ts":1747696680000,"o":105660.1,"h":105660,"l":105582.4,"c":105586.5,"v":101500,"usd":0.96083224}
{"ts":1747696740000,"o":105586.5,"h":105586.6,"l":105560,"c":105565.3,"v":149300,"usd":1.41418463}
{"ts":1747696800000,"o":105565.3,"h":105574.3,"l":105561.7,"c":105567.9,"v":128600,"usd":1.2182004}
{"ts":1747696860000,"o":105567.9,"h":105600,"l":105573.4,"c":105600,"v":14000,"usd":0.13257874}
{"ts":1747696920000,"o":105600,"h":105611.1,"l":105560,"c":105560,"v":226600,"usd":2.14659207}
{"ts":1747696980000,"o":105560,"h":105563.1,"l":105542.5,"c":105561.9,"v":43200,"usd":0.40926785}
{"ts":1747697040000,"o":105561.9,"h":105576.7,"l":105540.9,"c":105540.9,"v":5000,"usd":0.04736139}
{"ts":1747697100000,"o":105540.9,"h":105542,"l":105541.9,"c":105542,"v":2400,"usd":0.02273976}
{"ts":1747697160000,"o":105542,"h":105541.9,"l":105537.6,"c":105537.6,"v":122900,"usd":1.16447267}
{"ts":1747697220000,"o":105537.6,"h":105537.6,"l":105491.9,"c":105508.6,"v":287800,"usd":2.72757398}
{"ts":1747697280000,"o":105508.6,"h":105501.8,"l":105460.1,"c":105460.1,"v":111300,"usd":1.05499137}
{"ts":1747697340000,"o":105460.1,"h":105474.7,"l":105464,"c":105464,"v":37200,"usd":0.35272158}
{"ts":1747697400000,"o":105464,"h":105464,"l":105464,"c":105464,"v":0,"usd":0}
{"ts":1747697460000,"o":105464,"h":105475.1,"l":105450,"c":105475.1,"v":156400,"usd":1.4830274}
{"ts":1747697520000,"o":105475.1,"h":105500.8,"l":105460.1,"c":105467.3,"v":163500,"usd":1.54982978}
{"ts":1747697580000,"o":105467.3,"h":105514.1,"l":105477.9,"c":105514.1,"v":40000,"usd":0.37917994}
{"ts":1747697640000,"o":105514.1,"h":105496.5,"l":105496.5,"c":105496.5,"v":7300,"usd":0.0691967}
{"ts":1747697700000,"o":105496.5,"h":105539.1,"l":105503,"c":105539.1,"v":45300,"usd":0.42927641}
{"ts":1747697760000,"o":105539.1,"h":105524.1,"l":105496.4,"c":105496.4,"v":26100,"usd":0.2473944}
{"ts":1747697820000,"o":105496.4,"h":105496.4,"l":105450.1,"c":105460.3,"v":123400,"usd":1.16983132}
{"ts":1747697880000,"o":105460.3,"h":105496.3,"l":105479.8,"c":105480.2,"v":13000,"usd":0.12324605}
{"ts":1747697940000,"o":105480.2,"h":105523.6,"l":105495.4,"c":105498.7,"v":12800,"usd":0.12132794}
{"ts":1747698000000,"o":105498.7,"h":105491.7,"l":105490.5,"c":105491.7,"v":13300,"usd":0.12607734}
{"ts":1747698060000,"o":105491.7,"h":105615,"l":105490.8,"c":105615,"v":258100,"usd":2.44516781}
{"ts":1747698120000,"o":105615,"h":105620,"l":105559.9,"c":105559.9,"v":231800,"usd":2.19528901}
{"ts":1747698180000,"o":105559.9,"h":105540,"l":105519.7,"c":105519.7,"v":100800,"usd":0.95521786}
{"ts":1747698240000,"o":105519.7,"h":105549.1,"l":105530,"c":105549.1,"v":8200,"usd":0.0777015}
{"ts":1747698300000,"o":105549.1,"h":105595,"l":105549.2,"c":105595,"v":18500,"usd":0.17524075}
{"ts":1747698360000,"o":105595,"h":105634.9,"l":105611.2,"c":105634.9,"v":161000,"usd":1.5242103}
{"ts":1747698420000,"o":105634.9,"h":105655,"l":105606.7,"c":105606.7,"v":142200,"usd":1.34614511}
{"ts":1747698480000,"o":105606.7,"h":105605.6,"l":105605.5,"c":105605.6,"v":17100,"usd":0.16192332}
{"ts":1747698540000,"o":105605.6,"h":105600,"l":105581.1,"c":105581.1,"v":12100,"usd":0.1145993}
{"ts":1747698600000,"o":105581.1,"h":105581,"l":105580.1,"c":105580.1,"v":115800,"usd":1.0967992}
{"ts":1747698660000,"o":105580.1,"h":105654.8,"l":105580,"c":105654.2,"v":88000,"usd":0.83300517}
{"ts":1747698720000,"o":105654.2,"h":105668.9,"l":105649.1,"c":105668.9,"v":43500,"usd":0.41171059}
{"ts":1747698780000,"o":105668.9,"h":105667.3,"l":105649.5,"c":105667.3,"v":63100,"usd":0.59723403}
{"ts":1747698840000,"o":105667.3,"h":105667.2,"l":105623.5,"c":105623.5,"v":12600,"usd":0.11926372}
{"ts":1747698900000,"o":105623.5,"h":105623.5,"l":105600,"c":105600,"v":95900,"usd":0.90803585}
{"ts":1747698960000,"o":105600,"h":105623.3,"l":105594.5,"c":105600,"v":23500,"usd":0.22253933}
{"ts":1747699020000,"o":105600,"h":105590.8,"l":105570,"c":105570,"v":310400,"usd":2.93996172}
{"ts":1747699080000,"o":105570,"h":105570,"l":105550,"c":105559.9,"v":376200,"usd":3.5638425}
{"ts":1747699140000,"o":105559.9,"h":105560.1,"l":105559.9,"c":105560.1,"v":18700,"usd":0.17715071}
{"ts":1747699200000,"o":105560.1,"h":105578,"l":105552.7,"c":105578,"v":78500,"usd":0.74358652}
{"ts":1747699260000,"o":105578,"h":105599.9,"l":105547.6,"c":105547.6,"v":50700,"usd":0.48029551}
{"ts":1747699320000,"o":105547.6,"h":105603.2,"l":105540.1,"c":105583,"v":137200,"usd":1.29930963}
{"ts":1747699380000,"o":105583,"h":105640,"l":105579.7,"c":105640,"v":383500,"usd":3.63135814}
{"ts":1747699440000,"o":105640,"h":105659.8,"l":105587.9,"c":105657,"v":280900,"usd":2.65937996}
{"ts":1747699500000,"o":105657,"h":105682.8,"l":105631.2,"c":105679.2,"v":319800,"usd":3.02656706}
{"ts":1747699560000,"o":105679.2,"h":105687.5,"l":105660.1,"c":105687.5,"v":22800,"usd":0.21576581}
{"ts":1747699620000,"o":105687.5,"h":105725,"l":105699.8,"c":105724.9,"v":274000,"usd":2.59207932}
{"ts":1747699680000,"o":105724.9,"h":105857.5,"l":105725,"c":105857.5,"v":854300,"usd":8.07544924}
{"ts":1747699740000,"o":105857.5,"h":105968.4,"l":105830.2,"c":105913.7,"v":1466900,"usd":13.84951041}
{"ts":1747699800000,"o":105913.7,"h":105957.2,"l":105927.7,"c":105957.2,"v":205000,"usd":1.93495677}
{"ts":1747699860000,"o":105957.2,"h":105984.8,"l":105915.9,"c":105917.4,"v":275500,"usd":2.60033904}
{"ts":1747699920000,"o":105917.4,"h":105978.4,"l":105936.6,"c":105962.5,"v":210000,"usd":1.98190776}
{"ts":1747699980000,"o":105962.5,"h":105965.5,"l":105937.2,"c":105965.4,"v":160200,"usd":1.51195019}
{"ts":1747700040000,"o":105965.4,"h":105981.4,"l":105946.7,"c":105976.8,"v":415700,"usd":3.92318438}
{"ts":1747700100000,"o":105976.8,"h":105979.4,"l":105962.5,"c":105962.5,"v":79600,"usd":0.75112745}
{"ts":1747700160000,"o":105962.5,"h":106197.5,"l":105962.4,"c":106170.2,"v":2489200,"usd":23.46006574}
{"ts":1747700220000,"o":106170.2,"h":106282,"l":106146.8,"c":106265.5,"v":1113200,"usd":10.48002281}
{"ts":1747700280000,"o":106265.5,"h":106298,"l":106188,"c":106297.9,"v":1104400,"usd":10.39307782}
{"ts":1747700340000,"o":106297.9,"h":106438.8,"l":106219.2,"c":106394.4,"v":1407500,"usd":13.23590392}
{"ts":1747700400000,"o":106394.4,"h":106470,"l":106366.6,"c":106470,"v":621900,"usd":5.84303497}
{"ts":1747700460000,"o":106470,"h":106564.7,"l":106359.3,"c":106418.4,"v":2051700,"usd":19.26734385}
{"ts":1747700520000,"o":106418.4,"h":106393.9,"l":106160.9,"c":106234.3,"v":1396900,"usd":13.14603541}
{"ts":1747700580000,"o":106234.3,"h":106228.2,"l":106002.1,"c":106066.4,"v":1319600,"usd":12.44144355}
{"ts":1747700640000,"o":106066.4,"h":106047.8,"l":105950,"c":105950,"v":951700,"usd":8.9809982}
{"ts":1747700700000,"o":105950,"h":105960.4,"l":105821.2,"c":105848.2,"v":1288200,"usd":12.16891221}
{"ts":1747700760000,"o":105848.2,"h":106189.5,"l":105865,"c":106052.4,"v":741700,"usd":6.99097009}
{"ts":1747700820000,"o":106052.4,"h":106066.9,"l":105800,"c":105800,"v":1017800,"usd":9.61218677}
{"ts":1747700880000,"o":105800,"h":105810,"l":105738.8,"c":105790.1,"v":336000,"usd":3.17657497}
{"ts":1747700940000,"o":105790.1,"h":105788.8,"l":105678.3,"c":105678.3,"v":445100,"usd":4.21029215}
{"ts":1747701000000,"o":105678.3,"h":105694.9,"l":105618.7,"c":105618.7,"v":277800,"usd":2.62929248}
{"ts":1747701060000,"o":105618.7,"h":105745.7,"l":105600,"c":105647.9,"v":465100,"usd":4.40263487}
{"ts":1747701120000,"o":105647.9,"h":105719.8,"l":105603.8,"c":105681,"v":300300,"usd":2.84216275}
{"ts":1747701180000,"o":105681,"h":105722.7,"l":105594.2,"c":105610.1,"v":370100,"usd":3.50324132}
{"ts":1747701240000,"o":105610.1,"h":105659.4,"l":105559.8,"c":105598.8,"v":192900,"usd":1.82682085}
{"ts":1747701300000,"o":105598.8,"h":105644.9,"l":105571.8,"c":105606.4,"v":113900,"usd":1.07846685}
{"ts":1747701360000,"o":105606.4,"h":105766.8,"l":105618.7,"c":105761.9,"v":225200,"usd":2.13042001}
{"ts":1747701420000,"o":105761.9,"h":105855.1,"l":105752.3,"c":105830,"v":499200,"usd":4.71790077}
{"ts":1747701480000,"o":105830,"h":105868.1,"l":105820.2,"c":105840,"v":19700,"usd":0.18613358}
{"ts":1747701540000,"o":105840,"h":106054.7,"l":105777.6,"c":106025,"v":1324400,"usd":12.50135084}
{"ts":1747701600000,"o":106025,"h":106156.2,"l":106010.1,"c":106030.2,"v":864100,"usd":8.14710889}
{"ts":1747701660000,"o":106030.2,"h":106049.9,"l":105974.2,"c":106031.9,"v":389100,"usd":3.6699029}
{"ts":1747701720000,"o":106031.9,"h":106049.8,"l":105982.7,"c":106020,"v":1874400,"usd":17.6799304}
{"ts":1747701780000,"o":106020,"h":106016.7,"l":105797.1,"c":105819.5,"v":1786200,"usd":16.86896069}
{"ts":1747701840000,"o":105819.5,"h":105877.4,"l":105833,"c":105833,"v":589100,"usd":5.56542222}
{"ts":1747701900000,"o":105833,"h":105918.4,"l":105833.1,"c":105887.1,"v":137000,"usd":1.29369219}
{"ts":1747701960000,"o":105887.1,"h":105970,"l":105861.8,"c":105950,"v":91300,"usd":0.8619319}
{"ts":1747702020000,"o":105950,"h":105972.5,"l":105869.9,"c":105869.9,"v":186700,"usd":1.76266672}
{"ts":1747702080000,"o":105869.9,"h":105860,"l":105798.4,"c":105798.4,"v":82400,"usd":0.77860053}
{"ts":1747702140000,"o":105798.4,"h":105796.6,"l":105740.1,"c":105779.9,"v":188700,"usd":1.78422758}
{"ts":1747702200000,"o":105779.9,"h":105764.5,"l":105707,"c":105720.3,"v":122400,"usd":1.15747235}
{"ts":1747702260000,"o":105720.3,"h":105734.2,"l":105702.6,"c":105720.2,"v":158400,"usd":1.49834049}
{"ts":1747702320000,"o":105720.2,"h":105720.1,"l":105670,"c":105679,"v":91600,"usd":0.86660468}
{"ts":1747702380000,"o":105679,"h":105727.2,"l":105670.3,"c":105700.1,"v":68800,"usd":0.65097449}
{"ts":1747702440000,"o":105700.1,"h":105797.6,"l":105717.3,"c":105797.6,"v":146900,"usd":1.38940841}
{"ts":1747702500000,"o":105797.6,"h":105800,"l":105754,"c":105771.8,"v":76600,"usd":0.72408169}
{"ts":1747702560000,"o":105771.8,"h":105820,"l":105752.2,"c":105820,"v":217700,"usd":2.05787995}
{"ts":1747702620000,"o":105820,"h":105849.8,"l":105672.7,"c":105710.7,"v":217400,"usd":2.05601215}
{"ts":1747702680000,"o":105710.7,"h":105745,"l":105660,"c":105661,"v":276400,"usd":2.61508644}
{"ts":1747702740000,"o":105661,"h":105693.1,"l":105650.1,"c":105693.1,"v":101100,"usd":0.95678499}
{"ts":1747702800000,"o":105693.1,"h":105719.9,"l":105673.8,"c":105716,"v":443500,"usd":4.1959451}
{"ts":1747702860000,"o":105716,"h":105736.2,"l":105680,"c":105709.9,"v":87100,"usd":0.82396576}
{"ts":1747702920000,"o":105709.9,"h":105827.3,"l":105673.6,"c":105827.3,"v":197500,"usd":1.8672713}
{"ts":1747702980000,"o":105827.3,"h":105902.5,"l":105797.7,"c":105902.5,"v":360100,"usd":3.4020318}
{"ts":1747703040000,"o":105902.5,"h":105975.7,"l":105890.1,"c":105950.2,"v":134700,"usd":1.27160372}
{"ts":1747703100000,"o":105950.2,"h":106037.5,"l":105948.5,"c":106028.7,"v":261600,"usd":2.46754327}
{"ts":1747703160000,"o":106028.7,"h":106016.9,"l":105890.2,"c":105890.2,"v":1368600,"usd":12.91789856}
{"ts":1747703220000,"o":105890.2,"h":105998,"l":105894.1,"c":105970,"v":127600,"usd":1.20449407}
{"ts":1747703280000,"o":105970,"h":106016.9,"l":105956.9,"c":106000.1,"v":276200,"usd":2.60562937}
{"ts":1747703340000,"o":106000.1,"h":106050,"l":106000,"c":106019.8,"v":3306400,"usd":31.17860976}
{"ts":1747703400000,"o":106019.8,"h":106010.3,"l":105884.5,"c":105899.9,"v":6748500,"usd":63.7247343}
{"ts":1747703460000,"o":105899.9,"h":105900,"l":105810.5,"c":105824.6,"v":1708600,"usd":16.13584979}
{"ts":1747703520000,"o":105824.6,"h":105832.4,"l":105810,"c":105830.8,"v":55500,"usd":0.52449179}
{"ts":1747703580000,"o":105830.8,"h":105849.9,"l":105800,"c":105829.4,"v":297200,"usd":2.80813186}
{"ts":1747703640000,"o":105829.4,"h":105824,"l":105740.7,"c":105772.9,"v":103100,"usd":0.97458956}
{"ts":1747703700000,"o":105772.9,"h":105785.1,"l":105740,"c":105760,"v":124500,"usd":1.17740204}
{"ts":1747703760000,"o":105760,"h":105817.3,"l":105693.8,"c":105770.7,"v":1553000,"usd":14.68091306}
{"ts":1747703820000,"o":105770.7,"h":105793.2,"l":105750.1,"c":105774.7,"v":75700,"usd":0.71569429}
{"ts":1747703880000,"o":105774.7,"h":105789.9,"l":105698.5,"c":105735.7,"v":145700,"usd":1.37802243}
{"ts":1747703940000,"o":105735.7,"h":105790,"l":105730.3,"c":105790,"v":115500,"usd":1.0923712}
{"ts":1747704000000,"o":105790,"h":105879.9,"l":105760.1,"c":105857.2,"v":852600,"usd":8.05773956}
{"ts":1747704060000,"o":105857.2,"h":106050,"l":105816.2,"c":106050,"v":805200,"usd":7.60269279}
{"ts":1747704120000,"o":106050,"h":106209.9,"l":106041.2,"c":106168.4,"v":1078400,"usd":10.15730069}
{"ts":1747704180000,"o":106168.4,"h":106182.2,"l":106064.6,"c":106098.1,"v":604100,"usd":5.69302347}
{"ts":1747704240000,"o":106098.1,"h":106200,"l":106070.1,"c":106158.1,"v":112900,"usd":1.06371723}
{"ts":1747704300000,"o":106158.1,"h":106209.7,"l":106174.8,"c":106181.8,"v":116100,"usd":1.09321624}
{"ts":1747704360000,"o":106181.8,"h":106181.8,"l":106126.5,"c":106173.9,"v":138100,"usd":1.30075867}
{"ts":1747704420000,"o":106173.9,"h":106175,"l":106110.9,"c":106114.3,"v":126100,"usd":1.18820564}
{"ts":1747704480000,"o":106114.3,"h":106116.5,"l":106052.6,"c":106088.1,"v":1387300,"usd":13.07841741}
{"ts":1747704540000,"o":106088.1,"h":106097.2,"l":106059.3,"c":106059.3,"v":27900,"usd":0.26299694}
{"ts":1747704600000,"o":106059.3,"h":106073.7,"l":106052,"c":106057,"v":128700,"usd":1.21348319}
{"ts":1747704660000,"o":106057,"h":106173.8,"l":106056.2,"c":106148.7,"v":189600,"usd":1.7865824}
{"ts":1747704720000,"o":106148.7,"h":106150.5,"l":106060.3,"c":106093,"v":68200,"usd":0.64281225}
{"ts":1747704780000,"o":106093,"h":106281.8,"l":106108.7,"c":106281.8,"v":876500,"usd":8.25355476}
{"ts":1747704840000,"o":106281.8,"h":106465.5,"l":106273.2,"c":106398.6,"v":2203200,"usd":20.70793689}
{"ts":1747704900000,"o":106398.6,"h":106398.6,"l":106342.1,"c":106345.9,"v":348700,"usd":3.27801665}
{"ts":1747704960000,"o":106345.9,"h":106427.1,"l":106313.8,"c":106355.6,"v":273200,"usd":2.56801707}
{"ts":1747705020000,"o":106355.6,"h":106439.7,"l":106342.7,"c":106432.8,"v":129600,"usd":1.21777591}
{"ts":1747705080000,"o":106432.8,"h":106499.8,"l":106432.7,"c":106499.8,"v":384400,"usd":3.61033206}
{"ts":1747705140000,"o":106499.8,"h":106499.9,"l":106413.4,"c":106438,"v":120900,"usd":1.13579659}
{"ts":1747705200000,"o":106438,"h":106510,"l":106438,"c":106453.3,"v":354900,"usd":3.33347084}
{"ts":1747705260000,"o":106453.3,"h":106584,"l":106452.3,"c":106550.7,"v":283400,"usd":2.65990707}
{"ts":1747705320000,"o":106550.7,"h":106550.6,"l":106300.1,"c":106302.1,"v":1421400,"usd":13.35660356}
{"ts":1747705380000,"o":106302.1,"h":106326.5,"l":106209.8,"c":106246.4,"v":1340800,"usd":12.62081429}
{"ts":1747705440000,"o":106246.4,"h":106320.7,"l":106226,"c":106226,"v":472500,"usd":4.44562865}
{"ts":1747705500000,"o":106226,"h":106328.1,"l":106217.6,"c":106316.4,"v":143100,"usd":1.34626165}
{"ts":1747705560000,"o":106316.4,"h":106349.1,"l":106247,"c":106291.8,"v":101800,"usd":0.95751043}
{"ts":1747705620000,"o":106291.8,"h":106284.8,"l":106221.8,"c":106269.9,"v":41100,"usd":0.38677362}
{"ts":1747705680000,"o":106269.9,"h":106291.7,"l":106217,"c":106217,"v":36500,"usd":0.34351864}
{"ts":1747705740000,"o":106217,"h":106218.6,"l":106197.6,"c":106202,"v":235600,"usd":2.21841328}
{"ts":1747705800000,"o":106202,"h":106210.9,"l":106181.9,"c":106208.4,"v":238100,"usd":2.2421481}
{"ts":1747705860000,"o":106208.4,"h":106349,"l":106208.5,"c":106334.9,"v":1241100,"usd":11.67146859}
{"ts":1747705920000,"o":106334.9,"h":106437.1,"l":106334.9,"c":106392.3,"v":187200,"usd":1.75987566}
{"ts":1747705980000,"o":106392.3,"h":106488.6,"l":106372.8,"c":106463,"v":198000,"usd":1.86009697}
{"ts":1747706040000,"o":106463,"h":106572.1,"l":106449.6,"c":106557,"v":1282600,"usd":12.03993487}
{"ts":1747706100000,"o":106557,"h":106610,"l":106559,"c":106561.2,"v":1052200,"usd":9.87135912}
{"ts":1747706160000,"o":106561.2,"h":106589.9,"l":106540.4,"c":106585.7,"v":185500,"usd":1.74064302}
{"ts":1747706220000,"o":106585.7,"h":106587.3,"l":106562.8,"c":106568.3,"v":159700,"usd":1.49854668}
{"ts":1747706280000,"o":106568.3,"h":106746.9,"l":106567.4,"c":106716.5,"v":1383600,"usd":12.97370174}
{"ts":1747706340000,"o":106716.5,"h":106707.3,"l":106572,"c":106582.1,"v":669500,"usd":6.27639276}
{"ts":1747706400000,"o":106582.1,"h":106582,"l":106407,"c":106407.1,"v":408400,"usd":3.83442902}
{"ts":1747706460000,"o":106407.1,"h":106480.5,"l":106400,"c":106406.9,"v":85500,"usd":0.80327591}
{"ts":1747706520000,"o":106406.9,"h":106470.2,"l":106420,"c":106466.9,"v":51500,"usd":0.48377195}
{"ts":1747706580000,"o":106466.9,"h":106519.9,"l":106448.5,"c":106486.9,"v":98700,"usd":0.926791}
{"ts":1747706640000,"o":106486.9,"h":106608.8,"l":106489,"c":106599.8,"v":249700,"usd":2.34293199}
{"ts":1747706700000,"o":106599.8,"h":106587.2,"l":106523.9,"c":106541.1,"v":93100,"usd":0.87365011}
{"ts":1747706760000,"o":106541.1,"h":106570.3,"l":106488,"c":106519.3,"v":64600,"usd":0.60647694}
{"ts":1747706820000,"o":106519.3,"h":106563.8,"l":106518.3,"c":106560.3,"v":47300,"usd":0.44391528}
{"ts":1747706880000,"o":106560.3,"h":106639.9,"l":106556.1,"c":106607.5,"v":300800,"usd":2.82176973}
{"ts":1747706940000,"o":106607.5,"h":106748.3,"l":106589.4,"c":106744.5,"v":151900,"usd":1.42439823}
{"ts":1747707000000,"o":106744.5,"h":106749.5,"l":106625.2,"c":106637.3,"v":255800,"usd":2.3974179}
{"ts":1747707060000,"o":106637.3,"h":106665.5,"l":106550.5,"c":106665.1,"v":140200,"usd":1.31560194}
{"ts":1747707120000,"o":106665.1,"h":106689.3,"l":106634.8,"c":106669.5,"v":50900,"usd":0.47710863}
{"ts":1747707180000,"o":106669.5,"h":106737.2,"l":106669.4,"c":106700.1,"v":252200,"usd":2.36360814}
{"ts":1747707240000,"o":106700.1,"h":106731.2,"l":106624,"c":106624,"v":659100,"usd":6.17861615}
{"ts":1747707300000,"o":106624,"h":106642.2,"l":106612.5,"c":106612.5,"v":48800,"usd":0.45766699}
{"ts":1747707360000,"o":106612.5,"h":106656.8,"l":106597,"c":106647.2,"v":111300,"usd":1.04400149}
{"ts":1747707420000,"o":106647.2,"h":106695.3,"l":106582.1,"c":106582.1,"v":162400,"usd":1.52254676}
{"ts":1747707480000,"o":106582.1,"h":106599.9,"l":106562.3,"c":106562.3,"v":147000,"usd":1.37931895}
{"ts":1747707540000,"o":106562.3,"h":106686,"l":106569.8,"c":106676.8,"v":302800,"usd":2.83990001}
{"ts":1747707600000,"o":106676.8,"h":106729.6,"l":106660.9,"c":106698.5,"v":103300,"usd":0.96816351}
{"ts":1747707660000,"o":106698.5,"h":106756,"l":106712.9,"c":106712.9,"v":98600,"usd":0.923688}
{"ts":1747707720000,"o":106712.9,"h":106757.7,"l":106600.2,"c":106630.8,"v":275300,"usd":2.5803937}
{"ts":1747707780000,"o":106630.8,"h":106658.1,"l":106600,"c":106658.1,"v":403100,"usd":3.78079408}
{"ts":1747707840000,"o":106658.1,"h":106773.1,"l":106648.8,"c":106748,"v":310300,"usd":2.90681805}
{"ts":1747707900000,"o":106748,"h":106808,"l":106746.2,"c":106759.8,"v":347600,"usd":3.25493645}
{"ts":1747707960000,"o":106759.8,"h":106752.9,"l":106633.6,"c":106633.6,"v":338900,"usd":3.17598415}
{"ts":1747708020000,"o":106633.6,"h":106658.6,"l":106594.4,"c":106595.6,"v":273100,"usd":2.56136086}
{"ts":1747708080000,"o":106595.6,"h":106613.9,"l":106544.5,"c":106547.4,"v":263800,"usd":2.47487042}
{"ts":1747708140000,"o":106547.4,"h":106544.1,"l":106439.5,"c":106480.6,"v":735800,"usd":6.90964054}
{"ts":1747708200000,"o":106480.6,"h":106508.7,"l":106408.9,"c":106438.4,"v":127600,"usd":1.1987492}
{"ts":1747708260000,"o":106438.4,"h":106438.4,"l":106341.8,"c":106343.6,"v":84300,"usd":0.79226938}
{"ts":1747708320000,"o":106343.6,"h":106395.8,"l":106311.7,"c":106382.2,"v":121900,"usd":1.14625464}
{"ts":1747708380000,"o":106382.2,"h":106414.5,"l":106341.5,"c":106347.1,"v":43300,"usd":0.4070298}
{"ts":1747708440000,"o":106347.1,"h":106462.6,"l":106354.4,"c":106462.6,"v":243300,"usd":2.28742571}
{"ts":1747708500000,"o":106462.6,"h":106499.8,"l":106445.4,"c":106451.4,"v":291900,"usd":2.74148205}
{"ts":1747708560000,"o":106451.4,"h":106452.1,"l":106391.8,"c":106399.2,"v":67500,"usd":0.63420073}
{"ts":1747708620000,"o":106399.2,"h":106467.8,"l":106406.4,"c":106467.8,"v":70200,"usd":0.65954925}
{"ts":1747708680000,"o":106467.8,"h":106451.1,"l":106286.9,"c":106335.5,"v":472600,"usd":4.44382954}
{"ts":1747708740000,"o":106335.5,"h":106301.6,"l":106216.3,"c":106242.7,"v":257200,"usd":2.4208083}
{"ts":1747708800000,"o":106242.7,"h":106268.5,"l":106233.3,"c":106268.5,"v":195800,"usd":1.84291612}
{"ts":1747708860000,"o":106268.5,"h":106318.7,"l":106247.5,"c":106276.2,"v":51200,"usd":0.48176776}
{"ts":1747708920000,"o":106276.2,"h":106272.1,"l":106223.5,"c":106270.5,"v":190900,"usd":1.79664345}
{"ts":1747708980000,"o":106270.5,"h":106396.2,"l":106290.9,"c":106346,"v":67600,"usd":0.63546929}
{"ts":1747709040000,"o":106346,"h":106345.9,"l":106283.4,"c":106285.8,"v":55400,"usd":0.52120793}
{"ts":1747709100000,"o":106285.8,"h":106292.1,"l":106197.5,"c":106197.5,"v":428200,"usd":4.0297013}
{"ts":1747709160000,"o":106197.5,"h":106244,"l":106171.6,"c":106181.5,"v":132500,"usd":1.24768914}
{"ts":1747709220000,"o":106181.5,"h":106208.1,"l":106124.8,"c":106135.2,"v":137000,"usd":1.29043855}
{"ts":1747709280000,"o":106135.2,"h":106135.2,"l":106090.6,"c":106125.6,"v":113900,"usd":1.07342234}
{"ts":1747709340000,"o":106125.6,"h":106139.2,"l":106100,"c":106100,"v":245800,"usd":2.31605702}
{"ts":1747709400000,"o":106100,"h":106114.4,"l":106052.2,"c":106114.4,"v":729600,"usd":6.87702854}
{"ts":1747709460000,"o":106114.4,"h":106173.6,"l":106114.5,"c":106164.6,"v":150900,"usd":1.42176275}
{"ts":1747709520000,"o":106164.6,"h":106219.1,"l":106144,"c":106161.9,"v":150100,"usd":1.41366831}
{"ts":1747709580000,"o":106161.9,"h":106152.6,"l":106100,"c":106100,"v":88300,"usd":0.83206978}
{"ts":1747709640000,"o":106100,"h":106078.9,"l":105997.6,"c":106050.9,"v":1415300,"usd":13.34912241}
{"ts":1747709700000,"o":106050.9,"h":106068.2,"l":106047.2,"c":106048,"v":47100,"usd":0.44408289}
{"ts":1747709760000,"o":106048,"h":106061.4,"l":106013.8,"c":106061.4,"v":200300,"usd":1.88925883}
{"ts":1747709820000,"o":106061.4,"h":106067.1,"l":105965.2,"c":105986.9,"v":464500,"usd":4.38193059}
{"ts":1747709880000,"o":105986.9,"h":106058.5,"l":105965.2,"c":106058.5,"v":220700,"usd":2.08186255}
{"ts":1747709940000,"o":106058.5,"h":106058.5,"l":106021.2,"c":106021.2,"v":67900,"usd":0.64026031}
{"ts":1747710000000,"o":106021.2,"h":106060.4,"l":106020.4,"c":106060.4,"v":34100,"usd":0.32160411}
{"ts":1747710060000,"o":106060.4,"h":106140.3,"l":106064.5,"c":106064.5,"v":115200,"usd":1.08569408}
{"ts":1747710120000,"o":106064.5,"h":106089.7,"l":105985.8,"c":105990.5,"v":109000,"usd":1.0280026}
{"ts":1747710180000,"o":105990.5,"h":105985.5,"l":105923.9,"c":105985.5,"v":172500,"usd":1.62808335}
{"ts":1747710240000,"o":105985.5,"h":105990.3,"l":105975.5,"c":105985.5,"v":55100,"usd":0.51988712}
{"ts":1747710300000,"o":105985.5,"h":106070.5,"l":105974.7,"c":106060.8,"v":105500,"usd":0.99517353}
{"ts":1747710360000,"o":106060.8,"h":106137.8,"l":106055.4,"c":106137.8,"v":71500,"usd":0.67388689}
{"ts":1747710420000,"o":106137.8,"h":106139,"l":106085.9,"c":106089.5,"v":101700,"usd":0.958395}
{"ts":1747710480000,"o":106089.5,"h":106090,"l":106047,"c":106047,"v":34000,"usd":0.32053838}
{"ts":1747710540000,"o":106047,"h":106043.1,"l":106000,"c":106009.3,"v":192100,"usd":1.81175013}
{"ts":1747710600000,"o":106009.3,"h":106005.4,"l":105965.9,"c":105986.7,"v":84000,"usd":0.79254398}
{"ts":1747710660000,"o":105986.7,"h":106007.2,"l":105968.4,"c":105968.4,"v":38700,"usd":0.36513147}
{"ts":1747710720000,"o":105968.4,"h":105992.7,"l":105957,"c":105958.7,"v":40700,"usd":0.38400606}
{"ts":1747710780000,"o":105958.7,"h":105967.1,"l":105950.2,"c":105957.6,"v":54700,"usd":0.51620619}
{"ts":1747710840000,"o":105957.6,"h":105960.7,"l":105927.7,"c":105927.7,"v":138800,"usd":1.31005047}
{"ts":1747710900000,"o":105927.7,"h":105927.6,"l":105878.8,"c":105889.2,"v":533700,"usd":5.03899991}
{"ts":1747710960000,"o":105889.2,"h":105928.7,"l":105907,"c":105924.5,"v":160800,"usd":1.51821833}
{"ts":1747711020000,"o":105924.5,"h":105923.4,"l":105850,"c":105886.3,"v":325700,"usd":3.07640722}
{"ts":1747711080000,"o":105886.3,"h":105899.2,"l":105840.1,"c":105840.1,"v":128700,"usd":1.21570099}
{"ts":1747711140000,"o":105840.1,"h":105884.7,"l":105840,"c":105884.7,"v":126100,"usd":1.19128569}
{"ts":1747711200000,"o":105884.7,"h":105911.1,"l":105852,"c":105906.9,"v":86100,"usd":0.81310891}
{"ts":1747711260000,"o":105906.9,"h":105945.4,"l":105907,"c":105945.3,"v":17300,"usd":0.16331583}
{"ts":1747711320000,"o":105945.3,"h":105989.2,"l":105904.8,"c":105989.2,"v":1534500,"usd":14.48141543}
{"ts":1747711380000,"o":105989.2,"h":106046.9,"l":105990.1,"c":106031.9,"v":365200,"usd":3.44423959}
{"ts":1747711440000,"o":106031.9,"h":106050,"l":106020,"c":106049.9,"v":70500,"usd":0.66488873}
{"ts":1747711500000,"o":106049.9,"h":106066.9,"l":106033.1,"c":106066.9,"v":80000,"usd":0.75432834}
{"ts":1747711560000,"o":106066.9,"h":106099.8,"l":106060.1,"c":106060.1,"v":46200,"usd":0.43550316}
{"ts":1747711620000,"o":106060.1,"h":106098,"l":106060,"c":106098,"v":192000,"usd":1.81016546}
{"ts":1747711680000,"o":106098,"h":106124.1,"l":106060.9,"c":106086.7,"v":227400,"usd":2.14327288}
{"ts":1747711740000,"o":106086.7,"h":106114.6,"l":105986.7,"c":105986.7,"v":279800,"usd":2.63776484}
{"ts":1747711800000,"o":105986.7,"h":106045.4,"l":106015.2,"c":106045.3,"v":57000,"usd":0.53753612}
{"ts":1747711860000,"o":106045.3,"h":106045.3,"l":105994.9,"c":106016.8,"v":43200,"usd":0.40753365}
{"ts":1747711920000,"o":106016.8,"h":106023.2,"l":105959.8,"c":106002.9,"v":124700,"usd":1.17648041}
{"ts":1747711980000,"o":106002.9,"h":105993.4,"l":105689.8,"c":105751.4,"v":3120800,"usd":29.49080695}
{"ts":1747712040000,"o":105751.4,"h":105770.8,"l":105680,"c":105698.7,"v":251600,"usd":2.37989882}
{"ts":1747712100000,"o":105698.7,"h":105732.3,"l":105642.2,"c":105716.3,"v":277300,"usd":2.62377153}
{"ts":1747712160000,"o":105716.3,"h":105710.4,"l":105655.1,"c":105670,"v":295700,"usd":2.79840709}
{"ts":1747712220000,"o":105670,"h":105697.9,"l":105660.1,"c":105686.9,"v":107400,"usd":1.01618418}
{"ts":1747712280000,"o":105686.9,"h":105698.3,"l":105682.8,"c":105683.2,"v":38800,"usd":0.36712257}
{"ts":1747712340000,"o":105683.2,"h":105708.2,"l":105683.3,"c":105708.2,"v":25500,"usd":0.24125184}
{"ts":1747712400000,"o":105708.2,"h":105775.3,"l":105713.3,"c":105756.5,"v":205900,"usd":1.94718657}
{"ts":1747712460000,"o":105756.5,"h":105799.9,"l":105755.5,"c":105766.4,"v":379500,"usd":3.58820664}
{"ts":1747712520000,"o":105766.4,"h":105765.9,"l":105740,"c":105740,"v":65300,"usd":0.61743378}
{"ts":1747712580000,"o":105740,"h":105737.4,"l":105720,"c":105720,"v":22800,"usd":0.21565576}
{"ts":1747712640000,"o":105720,"h":105734.1,"l":105719,"c":105734.1,"v":46800,"usd":0.44263506}
{"ts":1747712700000,"o":105734.1,"h":105720.1,"l":105680,"c":105680.1,"v":116800,"usd":1.10516038}
{"ts":1747712760000,"o":105680.1,"h":105699.2,"l":105672.6,"c":105687.9,"v":33800,"usd":0.31983633}
{"ts":1747712820000,"o":105687.9,"h":105702,"l":105697.5,"c":105697.5,"v":150800,"usd":1.42670091}
{"ts":1747712880000,"o":105697.5,"h":105686.6,"l":105580.1,"c":105605.8,"v":391900,"usd":3.71071263}
{"ts":1747712940000,"o":105605.8,"h":105589.6,"l":105518.9,"c":105561.4,"v":485400,"usd":4.59839522}
{"ts":1747713000000,"o":105561.4,"h":105551.7,"l":105509.9,"c":105522,"v":309600,"usd":2.93392627}
{"ts":1747713060000,"o":105522,"h":105615.5,"l":105522.1,"c":105597.7,"v":302700,"usd":2.86821762}
{"ts":1747713120000,"o":105597.7,"h":105597.6,"l":105522,"c":105590,"v":495800,"usd":4.69666886}
{"ts":1747713180000,"o":105590,"h":105659.8,"l":105598.6,"c":105651.4,"v":277300,"usd":2.62529037}
{"ts":1747713240000,"o":105651.4,"h":105659.9,"l":105643.3,"c":105659.9,"v":13100,"usd":0.1239873}
{"ts":1747713300000,"o":105659.9,"h":105679.9,"l":105653.7,"c":105653.7,"v":114300,"usd":1.08165281}
{"ts":1747713360000,"o":105653.7,"h":105686.7,"l":105653.7,"c":105686.7,"v":118500,"usd":1.12157418}
{"ts":1747713420000,"o":105686.7,"h":105708,"l":105680.1,"c":105708,"v":21100,"usd":0.19962124}
{"ts":1747713480000,"o":105708,"h":105727.3,"l":105720,"c":105724.9,"v":156300,"usd":1.47835017}
{"ts":1747713540000,"o":105724.9,"h":105733.3,"l":105725.7,"c":105733.3,"v":113600,"usd":1.0744716}
{"ts":1747713600000,"o":105733.3,"h":105735.5,"l":105734.1,"c":105735.5,"v":115900,"usd":1.09614724}
{"ts":1747713660000,"o":105735.5,"h":105780,"l":105733.8,"c":105769.7,"v":121600,"usd":1.15001615}
{"ts":1747713720000,"o":105769.7,"h":105769.7,"l":105730,"c":105730,"v":79200,"usd":0.7489917}
{"ts":1747713780000,"o":105730,"h":105720,"l":105651.5,"c":105651.5,"v":244900,"usd":2.31743533}
{"ts":1747713840000,"o":105651.5,"h":105649.7,"l":105607.4,"c":105607.4,"v":85000,"usd":0.8047514}
{"ts":1747713900000,"o":105607.4,"h":105614,"l":105590.1,"c":105590.1,"v":65800,"usd":0.62306852}
{"ts":1747713960000,"o":105590.1,"h":105596.8,"l":105580,"c":105580,"v":47100,"usd":0.44604698}
{"ts":1747714020000,"o":105580,"h":105573.4,"l":105550.1,"c":105573.4,"v":37500,"usd":0.35522188}
{"ts":1747714080000,"o":105573.4,"h":105595.9,"l":105560,"c":105560,"v":151600,"usd":1.43576087}
{"ts":1747714140000,"o":105560,"h":105571,"l":105550.7,"c":105571,"v":169600,"usd":1.60652686}
{"ts":1747714200000,"o":105571,"h":105591,"l":105559.1,"c":105591,"v":143100,"usd":1.35543585}
{"ts":1747714260000,"o":105591,"h":105588.8,"l":105567.6,"c":105588.8,"v":73800,"usd":0.69901626}
{"ts":1747714320000,"o":105588.8,"h":105595,"l":105560,"c":105560,"v":598700,"usd":5.67045611}
{"ts":1747714380000,"o":105560,"h":105555.9,"l":105531,"c":105531,"v":99100,"usd":0.93888156}
{"ts":1747714440000,"o":105531,"h":105577.3,"l":105537,"c":105537,"v":331300,"usd":3.13861851}
{"ts":1747714500000,"o":105537,"h":105565.2,"l":105531.6,"c":105565.2,"v":129400,"usd":1.22616038}
{"ts":1747714560000,"o":105565.2,"h":105579.9,"l":105548.5,"c":105548.5,"v":119400,"usd":1.13102311}
{"ts":1747714620000,"o":105548.5,"h":105649.8,"l":105557.1,"c":105643.1,"v":324700,"usd":3.07529927}
{"ts":1747714680000,"o":105643.1,"h":105645.4,"l":105625.5,"c":105645.4,"v":91700,"usd":0.86804973}
{"ts":1747714740000,"o":105645.4,"h":105645.4,"l":105580,"c":105580,"v":77000,"usd":0.72894936}
{"ts":1747714800000,"o":105580,"h":105576.7,"l":105542,"c":105576.7,"v":77100,"usd":0.73038644}
{"ts":1747714860000,"o":105576.7,"h":105651.5,"l":105564.5,"c":105651.4,"v":243600,"usd":2.30612921}
{"ts":1747714920000,"o":105651.4,"h":105667.8,"l":105654.7,"c":105665.3,"v":62600,"usd":0.5924219}
{"ts":1747714980000,"o":105665.3,"h":105675.8,"l":105597.7,"c":105597.7,"v":172700,"usd":1.63467428}
{"ts":1747715040000,"o":105597.7,"h":105604.2,"l":105515.2,"c":105557.6,"v":40500,"usd":0.38367657}
{"ts":1747715100000,"o":105557.6,"h":105618.3,"l":105560,"c":105600,"v":55000,"usd":0.52080976}
{"ts":1747715160000,"o":105600,"h":105612.7,"l":105580,"c":105580,"v":124500,"usd":1.17906658}
{"ts":1747715220000,"o":105580,"h":105617,"l":105576,"c":105617,"v":124800,"usd":1.18176773}
{"ts":1747715280000,"o":105617,"h":105617,"l":105560,"c":105560,"v":113900,"usd":1.07855531}
{"ts":1747715340000,"o":105560,"h":105560,"l":105516.4,"c":105516.4,"v":202700,"usd":1.92072995}
{"ts":1747715400000,"o":105516.4,"h":105559.9,"l":105539.5,"c":105539.5,"v":148900,"usd":1.41064043}
{"ts":1747715460000,"o":105539.5,"h":105580,"l":105520.1,"c":105554.3,"v":277200,"usd":2.62646693}
{"ts":1747715520000,"o":105554.3,"h":105605.3,"l":105543.8,"c":105605.3,"v":115200,"usd":1.09099225}
{"ts":1747715580000,"o":105605.3,"h":105628.1,"l":105580.2,"c":105626,"v":121900,"usd":1.15421417}
{"ts":1747715640000,"o":105626,"h":105626,"l":105597,"c":105597,"v":44000,"usd":0.41659477}
{"ts":1747715700000,"o":105597,"h":105636.8,"l":105605,"c":105636.8,"v":113800,"usd":1.07753923}
{"ts":1747715760000,"o":105636.8,"h":105662.1,"l":105636.8,"c":105662.1,"v":62600,"usd":0.59249537}
{"ts":1747715820000,"o":105662.1,"h":105675.8,"l":105651.6,"c":105671.9,"v":224500,"usd":2.1245592}
{"ts":1747715880000,"o":105671.9,"h":105689.4,"l":105671.9,"c":105689.4,"v":64100,"usd":0.6065154}
{"ts":1747715940000,"o":105689.4,"h":105711.7,"l":105684,"c":105709.1,"v":84200,"usd":0.79652309}
{"ts":1747716000000,"o":105709.1,"h":105722.1,"l":105711.6,"c":105719.9,"v":107300,"usd":1.0150247}
{"ts":1747716060000,"o":105719.9,"h":105725.8,"l":105696.3,"c":105717.7,"v":191900,"usd":1.81540629}
{"ts":1747716120000,"o":105717.7,"h":105752,"l":105720,"c":105740.8,"v":464000,"usd":4.3879492}
{"ts":1747716180000,"o":105740.8,"h":105759.9,"l":105747.7,"c":105759.9,"v":79000,"usd":0.74701225}
{"ts":1747716240000,"o":105759.9,"h":105747.1,"l":105747,"c":105747,"v":116600,"usd":1.1026279}
{"ts":1747716300000,"o":105747,"h":105720.3,"l":105690,"c":105690,"v":65300,"usd":0.6176947}
{"ts":1747716360000,"o":105690,"h":105767.4,"l":105690.1,"c":105758.9,"v":616600,"usd":5.83105362}
{"ts":1747716420000,"o":105758.9,"h":105873.1,"l":105756.9,"c":105847.7,"v":918200,"usd":8.67787063}
{"ts":1747716480000,"o":105847.7,"h":105891.7,"l":105840,"c":105875,"v":605400,"usd":5.71823555}
{"ts":1747716540000,"o":105875,"h":105955.7,"l":105873.7,"c":105955.7,"v":347900,"usd":3.28517135}
{"ts":1747716600000,"o":105955.7,"h":105983.2,"l":105952.5,"c":105952.5,"v":92700,"usd":0.87477747}
{"ts":1747716660000,"o":105952.5,"h":105973.4,"l":105945.2,"c":105973,"v":179500,"usd":1.69397566}
{"ts":1747716720000,"o":105973,"h":105998.9,"l":105947.1,"c":105998.9,"v":571100,"usd":5.38885342}
{"ts":1747716780000,"o":105998.9,"h":106010,"l":105997,"c":106010,"v":177400,"usd":1.67360093}
{"ts":1747716840000,"o":106010,"h":106071.5,"l":106025.1,"c":106066.8,"v":142400,"usd":1.34269369}
{"ts":1747716900000,"o":106066.8,"h":106108.1,"l":106067.6,"c":106074.3,"v":392300,"usd":3.69803111}
{"ts":1747716960000,"o":106074.3,"h":106169.9,"l":106049.2,"c":106169.9,"v":660000,"usd":6.22038782}
{"ts":1747717020000,"o":106169.9,"h":106249.7,"l":106141.6,"c":106201.9,"v":597300,"usd":5.62429357}
{"ts":1747717080000,"o":106201.9,"h":106201.8,"l":106158.5,"c":106158.5,"v":144600,"usd":1.36169543}
{"ts":1747717140000,"o":106158.5,"h":106197.6,"l":106115.2,"c":106182.3,"v":309200,"usd":2.9130893}
{"ts":1747717200000,"o":106182.3,"h":106198.9,"l":106166.4,"c":106166.5,"v":56800,"usd":0.53490874}
{"ts":1747717260000,"o":106166.5,"h":106227.9,"l":106142.5,"c":106142.5,"v":113700,"usd":1.0705604}
{"ts":1747717320000,"o":106142.5,"h":106167.6,"l":106122,"c":106167.6,"v":65700,"usd":0.61886205}
{"ts":1747717380000,"o":106167.6,"h":106175.7,"l":106130.4,"c":106130.4,"v":227100,"usd":2.13937954}
{"ts":1747717440000,"o":106130.4,"h":106165.5,"l":106127.8,"c":106138.7,"v":44500,"usd":0.41922459}
{"ts":1747717500000,"o":106138.7,"h":106161.2,"l":106069.5,"c":106088.3,"v":362900,"usd":3.41925775}
{"ts":1747717560000,"o":106088.3,"h":106090.7,"l":106049.3,"c":106090.7,"v":204100,"usd":1.92443565}
{"ts":1747717620000,"o":106090.7,"h":106184.2,"l":106119.8,"c":106184.2,"v":231900,"usd":2.18462027}
{"ts":1747717680000,"o":106184.2,"h":106218.9,"l":106169.7,"c":106188,"v":51600,"usd":0.48585675}
{"ts":1747717740000,"o":106188,"h":106224,"l":106196.9,"c":106224,"v":57300,"usd":0.53943793}
{"ts":1747717800000,"o":106224,"h":106310,"l":106223.9,"c":106310,"v":281600,"usd":2.65072563}
{"ts":1747717860000,"o":106310,"h":106321.6,"l":106277.5,"c":106277.6,"v":101900,"usd":0.95849511}
{"ts":1747717920000,"o":106277.6,"h":106338.3,"l":106314.7,"c":106324.6,"v":110900,"usd":1.04290774}
{"ts":1747717980000,"o":106324.6,"h":106376.9,"l":106302.8,"c":106351.4,"v":234300,"usd":2.20308445}
{"ts":1747718040000,"o":106351.4,"h":106351.2,"l":106314.1,"c":106340.3,"v":243200,"usd":2.28703129}
{"ts":1747718100000,"o":106340.3,"h":106344.6,"l":106327.3,"c":106327.3,"v":53300,"usd":0.50123405}
{"ts":1747718160000,"o":106327.3,"h":106368,"l":106357.8,"c":106368,"v":17300,"usd":0.16265167}
{"ts":1747718220000,"o":106368,"h":106368,"l":106350.3,"c":106358.7,"v":112100,"usd":1.05392095}
{"ts":1747718280000,"o":106358.7,"h":106367,"l":106359.4,"c":106359.4,"v":139200,"usd":1.30875314}
{"ts":1747718340000,"o":106359.4,"h":106367.9,"l":106359.4,"c":106367.9,"v":79600,"usd":0.7483634}
{"ts":1747718400000,"o":106367.9,"h":106388.8,"l":106353.3,"c":106353.3,"v":192700,"usd":1.81171211}
{"ts":1747718460000,"o":106353.3,"h":106360,"l":106299.2,"c":106299.2,"v":63500,"usd":0.59726539}
{"ts":1747718520000,"o":106299.2,"h":106292,"l":106261.5,"c":106290.1,"v":148900,"usd":1.40106076}
{"ts":1747718580000,"o":106290.1,"h":106295.4,"l":106266.6,"c":106295.4,"v":139800,"usd":1.31549663}
{"ts":1747718640000,"o":106295.4,"h":106296,"l":106295.9,"c":106295.9,"v":38500,"usd":0.36219645}
{"ts":1747718700000,"o":106295.9,"h":106344.4,"l":106266.7,"c":106305.9,"v":197200,"usd":1.85547835}
{"ts":1747718760000,"o":106305.9,"h":106389,"l":106301.6,"c":106385.2,"v":310100,"usd":2.91546224}
{"ts":1747718820000,"o":106385.2,"h":106388.9,"l":106316.3,"c":106354.4,"v":166000,"usd":1.56082511}
{"ts":1747718880000,"o":106354.4,"h":106361.9,"l":106340.8,"c":106349.4,"v":67300,"usd":0.6327828}
{"ts":1747718940000,"o":106349.4,"h":106349.2,"l":106344.7,"c":106344.7,"v":33700,"usd":0.31689378}
{"ts":1747719000000,"o":106344.7,"h":106373.4,"l":106357.4,"c":106357.4,"v":249000,"usd":2.34096961}
{"ts":1747719060000,"o":106357.4,"h":106359.6,"l":106284.9,"c":106293.5,"v":362300,"usd":3.40810175}
{"ts":1747719120000,"o":106293.5,"h":106323.7,"l":106266.6,"c":106323.6,"v":688300,"usd":6.47500115}
{"ts":1747719180000,"o":106323.6,"h":106333,"l":106251,"c":106258,"v":125100,"usd":1.17698111}
{"ts":1747719240000,"o":106258,"h":106239.4,"l":106224.6,"c":106239.4,"v":240200,"usd":2.26093095}
{"ts":1747719300000,"o":106239.4,"h":106271.6,"l":106253.2,"c":106271.6,"v":35100,"usd":0.33030317}
{"ts":1747719360000,"o":106271.6,"h":106220.2,"l":106218.3,"c":106218.3,"v":1100,"usd":0.01035598}
{"ts":1747719420000,"o":106218.3,"h":106200,"l":106183.1,"c":106193.1,"v":90100,"usd":0.84843357}
{"ts":1747719480000,"o":106193.1,"h":106240.8,"l":106185.5,"c":106207.3,"v":356800,"usd":3.35904195}
{"ts":1747719540000,"o":106207.3,"h":106198.5,"l":106147.1,"c":106162.9,"v":90800,"usd":0.8550997}
{"ts":1747719600000,"o":106162.9,"h":106217.6,"l":106179.5,"c":106217.6,"v":60400,"usd":0.5687318}
{"ts":1747719660000,"o":106217.6,"h":106211.6,"l":106155.6,"c":106155.6,"v":173000,"usd":1.62921928}
{"ts":1747719720000,"o":106155.6,"h":106136,"l":106090.9,"c":106116.7,"v":128300,"usd":1.20909364}
{"ts":1747719780000,"o":106116.7,"h":106129.5,"l":106103.2,"c":106110.9,"v":104700,"usd":0.98666292}
{"ts":1747719840000,"o":106110.9,"h":106100.4,"l":106088.9,"c":106100.3,"v":145200,"usd":1.3685164}
{"ts":1747719900000,"o":106100.3,"h":106111.1,"l":106089.5,"c":106111.1,"v":152900,"usd":1.44106974}
{"ts":1747719960000,"o":106111.1,"h":106118.1,"l":106101.5,"c":106101.5,"v":21500,"usd":0.20260539}
{"ts":1747720020000,"o":106101.5,"h":106093.2,"l":106076.6,"c":106076.7,"v":358400,"usd":3.37860404}
{"ts":1747720080000,"o":106076.7,"h":106124.4,"l":106079.2,"c":106110,"v":66300,"usd":0.62484344}
{"ts":1747720140000,"o":106110,"h":106146.9,"l":106129.9,"c":106146.9,"v":111700,"usd":1.05241077}
{"ts":1747720200000,"o":106146.9,"h":106181.6,"l":106162.5,"c":106162.5,"v":228700,"usd":2.15411059}
{"ts":1747720260000,"o":106162.5,"h":106228.2,"l":106155.4,"c":106200,"v":77800,"usd":0.73256768}
{"ts":1747720320000,"o":106200,"h":106228.2,"l":106216.4,"c":106216.4,"v":341500,"usd":3.21504067}
{"ts":1747720380000,"o":106216.4,"h":106216.3,"l":106189.4,"c":106189.4,"v":123900,"usd":1.16649829}
{"ts":1747720440000,"o":106189.4,"h":106192.9,"l":106180.1,"c":106192.9,"v":58200,"usd":0.54812064}
{"ts":1747720500000,"o":106192.9,"h":106193,"l":106192.9,"c":106193,"v":251800,"usd":2.37115024}
{"ts":1747720560000,"o":106193,"h":106198.2,"l":106177.3,"c":106177.3,"v":125700,"usd":1.18367586}
{"ts":1747720620000,"o":106177.3,"h":106197.9,"l":106177.3,"c":106197.9,"v":179500,"usd":1.69039092}
{"ts":1747720680000,"o":106197.9,"h":106185,"l":106164.3,"c":106174,"v":44000,"usd":0.41438753}
{"ts":1747720740000,"o":106174,"h":106197.2,"l":106106.4,"c":106111.3,"v":365900,"usd":3.44650151}
{"ts":1747720800000,"o":106111.3,"h":106111.2,"l":106084.9,"c":106084.9,"v":88600,"usd":0.83515615}
{"ts":1747720860000,"o":106084.9,"h":106125.4,"l":106099.2,"c":106111.3,"v":58800,"usd":0.55413444}
{"ts":1747720920000,"o":106111.3,"h":106159.6,"l":106097.1,"c":106159.6,"v":143700,"usd":1.35402361}
{"ts":1747720980000,"o":106159.6,"h":106215.8,"l":106147,"c":106147,"v":113500,"usd":1.0688218}
{"ts":1747721040000,"o":106147,"h":106195.8,"l":106167.4,"c":106170.2,"v":222000,"usd":2.09080293}
{"ts":1747721100000,"o":106170.2,"h":106202.7,"l":106122.8,"c":106131,"v":57900,"usd":0.54531275}
{"ts":1747721160000,"o":106131,"h":106106.9,"l":106012,"c":106030.3,"v":294900,"usd":2.78044366}
{"ts":1747721220000,"o":106030.3,"h":106038,"l":105974.7,"c":105974.9,"v":146800,"usd":1.38483768}
{"ts":1747721280000,"o":105974.9,"h":105979.1,"l":105955.7,"c":105979.1,"v":62000,"usd":0.58511984}
{"ts":1747721340000,"o":105979.1,"h":105965,"l":105910.1,"c":105923.8,"v":316500,"usd":2.98722066}
{"ts":1747721400000,"o":105923.8,"h":105933.1,"l":105910,"c":105910.1,"v":39300,"usd":0.3710187}
{"ts":1747721460000,"o":105910.1,"h":105949.7,"l":105898.3,"c":105898.3,"v":133200,"usd":1.257665}
{"ts":1747721520000,"o":105898.3,"h":105906.5,"l":105874.9,"c":105906.5,"v":166600,"usd":1.5734202}
{"ts":1747721580000,"o":105906.5,"h":105925.7,"l":105906.4,"c":105925.3,"v":239600,"usd":2.26220532}
{"ts":1747721640000,"o":105925.3,"h":105928.2,"l":105872.9,"c":105873,"v":92700,"usd":0.87537119}
{"ts":1747721700000,"o":105873,"h":105872.9,"l":105838.5,"c":105841,"v":202000,"usd":1.90826272}
{"ts":1747721760000,"o":105841,"h":105842.2,"l":105754.4,"c":105766.6,"v":517800,"usd":4.89521641}
{"ts":1747721820000,"o":105766.6,"h":105805.2,"l":105766.7,"c":105776.5,"v":453300,"usd":4.28465285}
{"ts":1747721880000,"o":105776.5,"h":105776.6,"l":105734,"c":105768.9,"v":345900,"usd":3.27055938}
{"ts":1747721940000,"o":105768.9,"h":105769.1,"l":105734.2,"c":105742.1,"v":383000,"usd":3.62158747}
{"ts":1747722000000,"o":105742.1,"h":105749,"l":105700,"c":105700,"v":402500,"usd":3.80703067}
{"ts":1747722060000,"o":105700,"h":105702.9,"l":105588,"c":105588,"v":523300,"usd":4.95313088}
{"ts":1747722120000,"o":105588,"h":105595.3,"l":105518.3,"c":105571.1,"v":429900,"usd":4.07287122}
{"ts":1747722180000,"o":105571.1,"h":105644.4,"l":105568.5,"c":105632.2,"v":205500,"usd":1.9456348}
{"ts":1747722240000,"o":105632.2,"h":105641.1,"l":105608,"c":105617.6,"v":223700,"usd":2.11788576}
{"ts":1747722300000,"o":105617.6,"h":105643.7,"l":105617.6,"c":105643.7,"v":198100,"usd":1.87554819}
{"ts":1747722360000,"o":105643.7,"h":105635.8,"l":105442.5,"c":105457.5,"v":821700,"usd":7.78887499}
{"ts":1747722420000,"o":105457.5,"h":105475.1,"l":105442.5,"c":105442.5,"v":232700,"usd":2.2066443}
{"ts":1747722480000,"o":105442.5,"h":105442.2,"l":105388.1,"c":105388.1,"v":572000,"usd":5.42659847}
{"ts":1747722540000,"o":105388.1,"h":105464.4,"l":105388,"c":105464.4,"v":493900,"usd":4.68505148}
{"ts":1747722600000,"o":105464.4,"h":105489.9,"l":105420.2,"c":105479.4,"v":262400,"usd":2.48822068}
{"ts":1747722660000,"o":105479.4,"h":105556.2,"l":105475.5,"c":105520,"v":167100,"usd":1.58377508}
{"ts":1747722720000,"o":105520,"h":105539.5,"l":105479.6,"c":105479.6,"v":159800,"usd":1.5145655}
{"ts":1747722780000,"o":105479.6,"h":105496.3,"l":105403.9,"c":105436.7,"v":174300,"usd":1.65327262}
{"ts":1747722840000,"o":105436.7,"h":105489.8,"l":105436.6,"c":105489.8,"v":99000,"usd":0.93875044}
{"ts":1747722900000,"o":105489.8,"h":105500,"l":105440.1,"c":105463.2,"v":409500,"usd":3.88252547}
{"ts":1747722960000,"o":105463.2,"h":105484.6,"l":105463.3,"c":105475.8,"v":111400,"usd":1.05621458}
{"ts":1747723020000,"o":105475.8,"h":105490,"l":105466,"c":105490,"v":104100,"usd":0.98696348}
{"ts":1747723080000,"o":105490,"h":105507.2,"l":105482.1,"c":105507.2,"v":160200,"usd":1.51847593}
{"ts":1747723140000,"o":105507.2,"h":105520,"l":105505.4,"c":105507,"v":120800,"usd":1.14487061}
{"ts":1747723200000,"o":105507,"h":105530,"l":105489.6,"c":105530,"v":130200,"usd":1.23399983}
{"ts":1747723260000,"o":105530,"h":105531.4,"l":105475.9,"c":105500,"v":73800,"usd":0.69945912}
{"ts":1747723320000,"o":105500,"h":105517.7,"l":105500.1,"c":105510.8,"v":35900,"usd":0.34022811}
{"ts":1747723380000,"o":105510.8,"h":105519.9,"l":105510.5,"c":105519.9,"v":129200,"usd":1.22449988}
{"ts":1747723440000,"o":105519.9,"h":105531.1,"l":105510,"c":105510,"v":101000,"usd":0.95711397}
{"ts":1747723500000,"o":105510,"h":105500,"l":105491.4,"c":105491.5,"v":1600,"usd":0.01516676}
{"ts":1747723560000,"o":105491.5,"h":105510,"l":105492.2,"c":105510,"v":150000,"usd":1.42173148}
{"ts":1747723620000,"o":105510,"h":105601.9,"l":105520,"c":105601.9,"v":133500,"usd":1.2648177}
{"ts":1747723680000,"o":105601.9,"h":105630,"l":105601.8,"c":105630,"v":180300,"usd":1.70707285}
{"ts":1747723740000,"o":105630,"h":105639.9,"l":105591.6,"c":105591.6,"v":245400,"usd":2.32323066}
{"ts":1747723800000,"o":105591.6,"h":105610,"l":105596,"c":105610,"v":26400,"usd":0.24997684}
{"ts":1747723860000,"o":105610,"h":105622.2,"l":105610,"c":105622.1,"v":19200,"usd":0.18178412}
{"ts":1747723920000,"o":105622.1,"h":105622.1,"l":105563.6,"c":105599.9,"v":159000,"usd":1.50581891}
{"ts":1747723980000,"o":105599.9,"h":105600,"l":105580.1,"c":105580.1,"v":76900,"usd":0.72830582}
{"ts":1747724040000,"o":105580.1,"h":105580,"l":105540,"c":105545.3,"v":194600,"usd":1.84368111}
{"ts":1747724100000,"o":105545.3,"h":105558.3,"l":105532.4,"c":105547,"v":203600,"usd":1.92900679}
{"ts":1747724160000,"o":105547,"h":105540,"l":105503.8,"c":105539.9,"v":18500,"usd":0.17530739}
{"ts":1747724220000,"o":105539.9,"h":105560,"l":105531.5,"c":105559.9,"v":23500,"usd":0.22267114}
{"ts":1747724280000,"o":105559.9,"h":105559.9,"l":105528,"c":105543.8,"v":97200,"usd":0.92086178}
{"ts":1747724340000,"o":105543.8,"h":105544.2,"l":105492.1,"c":105492.1,"v":251400,"usd":2.38279202}
{"ts":1747724400000,"o":105492.1,"h":105480,"l":105440.1,"c":105450.1,"v":313400,"usd":2.97188315}
{"ts":1747724460000,"o":105450.1,"h":105503.9,"l":105450.1,"c":105460.2,"v":278100,"usd":2.63641402}
{"ts":1747724520000,"o":105460.2,"h":105460.2,"l":105440,"c":105440,"v":169000,"usd":1.602755}
{"ts":1747724580000,"o":105440,"h":105442.9,"l":105403.5,"c":105406.7,"v":250200,"usd":2.37303878}
{"ts":1747724640000,"o":105406.7,"h":105406.8,"l":105370.2,"c":105381,"v":154400,"usd":1.46515913}
{"ts":1747724700000,"o":105381,"h":105398.2,"l":105375.5,"c":105390.1,"v":111100,"usd":1.05413781}
{"ts":1747724760000,"o":105390.1,"h":105427,"l":105396.9,"c":105400,"v":184200,"usd":1.74733241}
{"ts":1747724820000,"o":105400,"h":105505.8,"l":105225.2,"c":105447,"v":1985800,"usd":18.8526557}
{"ts":1747724880000,"o":105447,"h":105586.3,"l":105481.2,"c":105562.5,"v":199100,"usd":1.88657674}
{"ts":1747724940000,"o":105562.5,"h":105617.7,"l":105460.4,"c":105617.7,"v":558500,"usd":5.29241635}
{"ts":1747725000000,"o":105617.7,"h":105640,"l":105550.8,"c":105566,"v":280100,"usd":2.65209985}
{"ts":1747725060000,"o":105566,"h":105672.8,"l":105580,"c":105632,"v":414300,"usd":3.92130643}
{"ts":1747725120000,"o":105632,"h":105675.8,"l":105625.4,"c":105665.3,"v":277400,"usd":2.62523053}
{"ts":1747725180000,"o":105665.3,"h":105738.7,"l":105645.5,"c":105726.9,"v":442300,"usd":4.18489089}
{"ts":1747725240000,"o":105726.9,"h":105724.4,"l":105678.9,"c":105690.8,"v":302600,"usd":2.86268301}
{"ts":1747725300000,"o":105690.8,"h":105696.1,"l":105668.2,"c":105668.2,"v":70800,"usd":0.66990198}
{"ts":1747725360000,"o":105668.2,"h":105696.9,"l":105612.5,"c":105612.5,"v":584200,"usd":5.52847197}
{"ts":1747725420000,"o":105612.5,"h":105612.6,"l":105530.2,"c":105530.2,"v":291300,"usd":2.75918585}
{"ts":1747725480000,"o":105530.2,"h":105537.5,"l":105437.5,"c":105451.2,"v":497200,"usd":4.71366347}
{"ts":1747725540000,"o":105451.2,"h":105479.7,"l":105451.4,"c":105479.7,"v":242400,"usd":2.29849473}
{"ts":1747725600000,"o":105479.7,"h":105518.9,"l":105479.7,"c":105492.6,"v":73200,"usd":0.69381775}
{"ts":1747725660000,"o":105492.6,"h":105502.7,"l":105455.2,"c":105502.7,"v":221800,"usd":2.10251728}
{"ts":1747725720000,"o":105502.7,"h":105539.7,"l":105492.2,"c":105529.9,"v":261800,"usd":2.481215}
{"ts":1747725780000,"o":105529.9,"h":105529.9,"l":105506.2,"c":105511.3,"v":160600,"usd":1.52211832}
{"ts":1747725840000,"o":105511.3,"h":105506.4,"l":105490.6,"c":105506.4,"v":42300,"usd":0.40095004}
{"ts":1747725900000,"o":105506.4,"h":105516.9,"l":105509.6,"c":105511.5,"v":98800,"usd":0.93635596}
{"ts":1747725960000,"o":105511.5,"h":105516.9,"l":105500.1,"c":105516.8,"v":88100,"usd":0.8349822}
{"ts":1747726020000,"o":105516.8,"h":105526.8,"l":105511.8,"c":105523.8,"v":185400,"usd":1.75700131}
{"ts":1747726080000,"o":105523.8,"h":105539.6,"l":105500.1,"c":105514.7,"v":278500,"usd":2.63911993}
{"ts":1747726140000,"o":105514.7,"h":105534.5,"l":105514.7,"c":105521.9,"v":149100,"usd":1.41296464}
{"ts":1747726200000,"o":105521.9,"h":105535.5,"l":105516.3,"c":105516.3,"v":53700,"usd":0.50886862}
{"ts":1747726260000,"o":105516.3,"h":105559.9,"l":105516.4,"c":105559.8,"v":182000,"usd":1.72425365}
{"ts":1747726320000,"o":105559.8,"h":105540,"l":105468.7,"c":105475.9,"v":28400,"usd":0.2692037}
{"ts":1747726380000,"o":105475.9,"h":105500,"l":105416.7,"c":105500,"v":370700,"usd":3.51557817}
{"ts":1747726440000,"o":105500,"h":105536.6,"l":105464.6,"c":105464.6,"v":185600,"usd":1.75886308}
{"ts":1747726500000,"o":105464.6,"h":105476.5,"l":105464,"c":105464,"v":52500,"usd":0.4977633}
{"ts":1747726560000,"o":105464,"h":105460.3,"l":105350,"c":105350,"v":320300,"usd":3.03874605}
{"ts":1747726620000,"o":105350,"h":105366.4,"l":105272.8,"c":105292,"v":583700,"usd":5.54280861}
{"ts":1747726680000,"o":105292,"h":105290.9,"l":105172,"c":105209.7,"v":1218100,"usd":11.57739169}
{"ts":1747726740000,"o":105209.7,"h":105209.7,"l":105190.1,"c":105195.9,"v":179200,"usd":1.70339594}
{"ts":1747726800000,"o":105195.9,"h":105199.7,"l":105114.6,"c":105114.9,"v":1168300,"usd":11.10950076}
{"ts":1747726860000,"o":105114.9,"h":105196.5,"l":105114.8,"c":105196.5,"v":223100,"usd":2.12175474}
{"ts":1747726920000,"o":105196.5,"h":105225.8,"l":105142.9,"c":105142.9,"v":463400,"usd":4.40515728}
{"ts":1747726980000,"o":105142.9,"h":105179.9,"l":105110,"c":105110,"v":278800,"usd":2.65164966}
{"ts":1747727040000,"o":105110,"h":105122.5,"l":105101.1,"c":105120.2,"v":662000,"usd":6.2984067}
{"ts":1747727100000,"o":105120.2,"h":105106.3,"l":105066.8,"c":105084.1,"v":236300,"usd":2.24861615}
{"ts":1747727160000,"o":105084.1,"h":105082.1,"l":105072.8,"c":105079.6,"v":58100,"usd":0.55291771}
{"ts":1747727220000,"o":105079.6,"h":105082.9,"l":105022.9,"c":105022.9,"v":654100,"usd":6.22585865}
{"ts":1747727280000,"o":105022.9,"h":105080,"l":105031,"c":105064.9,"v":482300,"usd":4.59052633}
{"ts":1747727340000,"o":105064.9,"h":105079,"l":104949.5,"c":104949.5,"v":956300,"usd":9.1075802}
{"ts":1747727400000,"o":104949.5,"h":104990,"l":104900,"c":104950,"v":756300,"usd":7.20665941}
{"ts":1747727460000,"o":104950,"h":105052.4,"l":104956.5,"c":105035,"v":372600,"usd":3.54818099}
{"ts":1747727520000,"o":105035,"h":105080,"l":105035,"c":105080,"v":229800,"usd":2.18767128}
{"ts":1747727580000,"o":105080,"h":105083.8,"l":104971.1,"c":105019.9,"v":294200,"usd":2.80111682}
{"ts":1747727640000,"o":105019.9,"h":105053.7,"l":105020,"c":105030.1,"v":81700,"usd":0.77774822}
{"ts":1747727700000,"o":105030.1,"h":105049.1,"l":105024.7,"c":105047.5,"v":64500,"usd":0.614067}
{"ts":1747727760000,"o":105047.5,"h":105128.8,"l":105049.2,"c":105100.1,"v":653800,"usd":6.22156288}
{"ts":1747727820000,"o":105100.1,"h":105107.2,"l":105063.9,"c":105105.8,"v":96000,"usd":0.9134591}
{"ts":1747727880000,"o":105105.8,"h":105110.1,"l":105062.5,"c":105066.4,"v":94100,"usd":0.89539504}
{"ts":1747727940000,"o":105066.4,"h":105069.4,"l":105043.5,"c":105047.8,"v":237600,"usd":2.26157781}
{"ts":1747728000000,"o":105047.8,"h":105048.1,"l":105005.1,"c":105024.8,"v":647500,"usd":6.16519456}
{"ts":1747728060000,"o":105024.8,"h":105040,"l":104988.6,"c":105040,"v":635700,"usd":6.05396591}
{"ts":1747728120000,"o":105040,"h":105130,"l":105043.5,"c":105110.4,"v":723400,"usd":6.88318692}
{"ts":1747728180000,"o":105110.4,"h":105150,"l":105098.3,"c":105148.2,"v":179100,"usd":1.70387639}
{"ts":1747728240000,"o":105148.2,"h":105211.2,"l":105104.7,"c":105134.8,"v":381300,"usd":3.62537063}
{"ts":1747728300000,"o":105134.8,"h":105122,"l":105078.7,"c":105109.4,"v":284800,"usd":2.70971747}
{"ts":1747728360000,"o":105109.4,"h":105129.4,"l":105094.2,"c":105129.4,"v":119700,"usd":1.13862865}
{"ts":1747728420000,"o":105129.4,"h":105181.8,"l":105129.4,"c":105157.8,"v":128300,"usd":1.22000329}
{"ts":1747728480000,"o":105157.8,"h":105155.6,"l":105145.7,"c":105149.3,"v":68100,"usd":0.64762728}
{"ts":1747728540000,"o":105149.3,"h":105151.9,"l":105080,"c":105109.4,"v":363300,"usd":3.45580379}
{"ts":1747728600000,"o":105109.4,"h":105109.3,"l":105072.5,"c":105077.9,"v":288400,"usd":2.74459142}
{"ts":1747728660000,"o":105077.9,"h":105077,"l":105059.1,"c":105071.1,"v":154800,"usd":1.47322873}
{"ts":1747728720000,"o":105071.1,"h":105113.8,"l":105057.1,"c":105100,"v":251300,"usd":2.39136357}
{"ts":1747728780000,"o":105100,"h":105090,"l":104964,"c":104972.1,"v":209200,"usd":1.99266122}
{"ts":1747728840000,"o":104972.1,"h":104991.8,"l":104904.1,"c":104921.7,"v":412900,"usd":3.93404488}
{"ts":1747728900000,"o":104921.7,"h":104941.8,"l":104888,"c":104938.9,"v":143400,"usd":1.36689523}
{"ts":1747728960000,"o":104938.9,"h":104965.9,"l":104903.9,"c":104963.6,"v":162000,"usd":1.54392017}
{"ts":1747729020000,"o":104963.6,"h":104979.8,"l":104940,"c":104940,"v":75400,"usd":0.71826064}
{"ts":1747729080000,"o":104940,"h":104964.9,"l":104914.9,"c":104949.8,"v":279700,"usd":2.66515517}
{"ts":1747729140000,"o":104949.8,"h":105059.7,"l":104947.2,"c":105031,"v":374900,"usd":3.57049383}
{"ts":1747729200000,"o":105031,"h":105049.9,"l":105030.9,"c":105036.8,"v":84700,"usd":0.80633725}
{"ts":1747729260000,"o":105036.8,"h":105055.3,"l":104984.9,"c":104984.9,"v":125500,"usd":1.19481123}
{"ts":1747729320000,"o":104984.9,"h":105020.1,"l":104984.9,"c":105020.1,"v":176200,"usd":1.67816332}
{"ts":1747729380000,"o":105020.1,"h":105084.2,"l":105020.1,"c":105040.1,"v":210500,"usd":2.00369436}
{"ts":1747729440000,"o":105040.1,"h":105045.2,"l":104987.5,"c":104991.7,"v":198500,"usd":1.8903542}
{"ts":1747729500000,"o":104991.7,"h":105031.1,"l":104976.9,"c":105031.1,"v":244300,"usd":2.32685122}
{"ts":1747729560000,"o":105031.1,"h":105021.2,"l":104993.2,"c":105002.6,"v":47600,"usd":0.45332012}
{"ts":1747729620000,"o":105002.6,"h":104997.9,"l":104930,"c":104930,"v":197900,"usd":1.88540775}
{"ts":1747729680000,"o":104930,"h":104963.8,"l":104936.7,"c":104951.4,"v":64100,"usd":0.61074321}
{"ts":1747729740000,"o":104951.4,"h":104964.9,"l":104900,"c":104900.1,"v":183800,"usd":1.75123747}
{"ts":1747729800000,"o":104900.1,"h":104920,"l":104855,"c":104877.4,"v":370200,"usd":3.52967805}
{"ts":1747729860000,"o":104877.4,"h":104901.6,"l":104824.6,"c":104901.6,"v":515400,"usd":4.91599731}
{"ts":1747729920000,"o":104901.6,"h":104957.6,"l":104909,"c":104957.6,"v":200000,"usd":1.90602256}
{"ts":1747729980000,"o":104957.6,"h":104998.8,"l":104950,"c":104998.8,"v":425700,"usd":4.05545058}
{"ts":1747730040000,"o":104998.8,"h":105010,"l":105000,"c":105009.9,"v":201000,"usd":1.91412477}
{"ts":1747730100000,"o":105009.9,"h":105009.9,"l":104998.8,"c":105002,"v":53100,"usd":0.50566821}
{"ts":1747730160000,"o":105002,"h":105004.4,"l":104950.8,"c":104977.1,"v":37200,"usd":0.35433911}
{"ts":1747730220000,"o":104977.1,"h":105021.4,"l":104950.3,"c":105006.3,"v":287300,"usd":2.7360512}
{"ts":1747730280000,"o":105006.3,"h":105005.8,"l":104990,"c":105005.5,"v":75100,"usd":0.71520096}
{"ts":1747730340000,"o":105005.5,"h":105005.5,"l":104915.4,"c":104915.4,"v":438200,"usd":4.17530151}
{"ts":1747730400000,"o":104915.4,"h":104950,"l":104915.4,"c":104950,"v":26300,"usd":0.25065078}
{"ts":1747730460000,"o":104950,"h":104969.3,"l":104935.5,"c":104969.3,"v":70600,"usd":0.67271497}
{"ts":1747730520000,"o":104969.3,"h":105005.8,"l":104969.4,"c":105005.7,"v":165300,"usd":1.5743383}
{"ts":1747730580000,"o":105005.7,"h":105140.4,"l":105005.7,"c":105140.4,"v":732800,"usd":6.97675989}
{"ts":1747730640000,"o":105140.4,"h":105157.6,"l":105130.3,"c":105147.1,"v":301300,"usd":2.86555446}
{"ts":1747730700000,"o":105147.1,"h":105168.1,"l":105147.1,"c":105150,"v":190200,"usd":1.80871019}
{"ts":1747730760000,"o":105150,"h":105168,"l":105147.2,"c":105168,"v":71600,"usd":0.68089542}
{"ts":1747730820000,"o":105168,"h":105239.4,"l":105156.7,"c":105196.9,"v":946400,"usd":8.99662834}
{"ts":1747730880000,"o":105196.9,"h":105212.6,"l":105168.9,"c":105201.3,"v":437000,"usd":4.15426937}
{"ts":1747730940000,"o":105201.3,"h":105229.7,"l":105201.9,"c":105211,"v":346500,"usd":3.29299415}
{"ts":1747731000000,"o":105211,"h":105224.4,"l":105204.7,"c":105206.9,"v":128000,"usd":1.21655322}
{"ts":1747731060000,"o":105206.9,"h":105214.8,"l":105172.9,"c":105177.7,"v":84500,"usd":0.80333231}
{"ts":1747731120000,"o":105177.7,"h":105188,"l":105172.1,"c":105173.7,"v":129000,"usd":1.22650078}
{"ts":1747731180000,"o":105173.7,"h":105168.7,"l":105109,"c":105139.9,"v":714800,"usd":6.79934444}
{"ts":1747731240000,"o":105139.9,"h":105150.5,"l":105115.3,"c":105139.2,"v":155300,"usd":1.47722976}
{"ts":1747731300000,"o":105139.2,"h":105137.5,"l":105115.4,"c":105122.7,"v":57900,"usd":0.55072617}
{"ts":1747731360000,"o":105122.7,"h":105154,"l":105122.7,"c":105154,"v":102300,"usd":0.97296353}
{"ts":1747731420000,"o":105154,"h":105153.9,"l":105136.5,"c":105153.6,"v":188200,"usd":1.78993355}
{"ts":1747731480000,"o":105153.6,"h":105225.9,"l":105153.7,"c":105215.6,"v":985000,"usd":9.36211342}
{"ts":1747731540000,"o":105215.6,"h":105215.6,"l":105142.2,"c":105142.2,"v":427200,"usd":4.06117099}
{"ts":1747731600000,"o":105142.2,"h":105214.4,"l":105141.9,"c":105214.4,"v":296900,"usd":2.82295955}
{"ts":1747731660000,"o":105214.4,"h":105226.6,"l":105172.1,"c":105226.6,"v":1122500,"usd":10.66967306}
{"ts":1747731720000,"o":105226.6,"h":105231.1,"l":105183.1,"c":105204.6,"v":316800,"usd":3.01127618}
{"ts":1747731780000,"o":105204.6,"h":105305.4,"l":105210.2,"c":105302.1,"v":732200,"usd":6.95521385}
{"ts":1747731840000,"o":105302.1,"h":105308.7,"l":105275.8,"c":105275.8,"v":404400,"usd":3.84070469}
{"ts":1747731900000,"o":105275.8,"h":105277.1,"l":105247.3,"c":105256.8,"v":99500,"usd":0.94523697}
{"ts":1747731960000,"o":105256.8,"h":105256.4,"l":105240.1,"c":105256.4,"v":25800,"usd":0.24512688}
{"ts":1747732020000,"o":105256.4,"h":105292.3,"l":105274,"c":105292.3,"v":66100,"usd":0.62783677}
{"ts":1747732080000,"o":105292.3,"h":105308.5,"l":105289.6,"c":105294.3,"v":427300,"usd":4.05790158}
{"ts":1747732140000,"o":105294.3,"h":105308.4,"l":105281.7,"c":105307.5,"v":57800,"usd":0.54891736}
{"ts":1747732200000,"o":105307.5,"h":105307.4,"l":105288.5,"c":105288.5,"v":144500,"usd":1.37227443}
{"ts":1747732260000,"o":105288.5,"h":105281.3,"l":105250.1,"c":105263.8,"v":95700,"usd":0.90907552}
{"ts":1747732320000,"o":105263.8,"h":105277.9,"l":105257,"c":105268.8,"v":189300,"usd":1.79827673}
{"ts":1747732380000,"o":105268.8,"h":105269.4,"l":105261.7,"c":105269.4,"v":148200,"usd":1.4078297}
{"ts":1747732440000,"o":105269.4,"h":105269.4,"l":105257.9,"c":105265.7,"v":59700,"usd":0.56712743}
{"ts":1747732500000,"o":105265.7,"h":105256,"l":105240.1,"c":105251.2,"v":97400,"usd":0.92539}
{"ts":1747732560000,"o":105251.2,"h":105252.9,"l":105232.7,"c":105252.9,"v":48300,"usd":0.45891776}
{"ts":1747732620000,"o":105252.9,"h":105261.4,"l":105259.9,"c":105261.2,"v":123100,"usd":1.16948559}
{"ts":1747732680000,"o":105261.2,"h":105269.6,"l":105259.8,"c":105260,"v":83100,"usd":0.78944642}
{"ts":1747732740000,"o":105260,"h":105271,"l":105260.1,"c":105271,"v":76700,"usd":0.72860989}
{"ts":1747732800000,"o":105271,"h":105271,"l":105240,"c":105247,"v":668800,"usd":6.35424185}
{"ts":1747732860000,"o":105247,"h":105251.5,"l":105235.1,"c":105235.1,"v":321400,"usd":3.0537749}
{"ts":1747732920000,"o":105235.1,"h":105249.3,"l":105235.1,"c":105243.7,"v":185600,"usd":1.76354421}
{"ts":1747732980000,"o":105243.7,"h":105332.3,"l":105243.7,"c":105332.3,"v":667000,"usd":6.33474889}
{"ts":1747733040000,"o":105332.3,"h":105334.5,"l":105326.2,"c":105326.8,"v":429500,"usd":4.07764308}
{"ts":1747733100000,"o":105326.8,"h":105326.8,"l":105289.4,"c":105322.3,"v":784000,"usd":7.44407647}
{"ts":1747733160000,"o":105322.3,"h":105337.3,"l":105292.2,"c":105303.4,"v":1165200,"usd":11.06396655}
{"ts":1747733220000,"o":105303.4,"h":105312,"l":105297,"c":105311.9,"v":275500,"usd":2.61608782}
{"ts":1747733280000,"o":105311.9,"h":105313.9,"l":105286,"c":105313.9,"v":938700,"usd":8.91353902}
{"ts":1747733340000,"o":105313.9,"h":105315.9,"l":105313.9,"c":105315.9,"v":63500,"usd":0.60295188}
{"ts":1747733400000,"o":105315.9,"h":105323,"l":105300,"c":105308.8,"v":349600,"usd":3.31953498}
{"ts":1747733460000,"o":105308.8,"h":105327.4,"l":105302.5,"c":105320.4,"v":251700,"usd":2.38991469}
{"ts":1747733520000,"o":105320.4,"h":105338.3,"l":105302.4,"c":105310.3,"v":399000,"usd":3.78830818}
{"ts":1747733580000,"o":105310.3,"h":105336.7,"l":105309.4,"c":105336.3,"v":141300,"usd":1.3416073}
{"ts":1747733640000,"o":105336.3,"h":105364,"l":105330.3,"c":105346.1,"v":134900,"usd":1.28044537}
{"ts":1747733700000,"o":105346.1,"h":105346.1,"l":105346,"c":105346,"v":17600,"usd":0.167068}
{"ts":1747733760000,"o":105346,"h":105359.4,"l":105331.4,"c":105349.2,"v":217600,"usd":2.06557485}
{"ts":1747733820000,"o":105349.2,"h":105349.9,"l":105329.7,"c":105347.2,"v":115700,"usd":1.098336}
{"ts":1747733880000,"o":105347.2,"h":105355,"l":105330.5,"c":105331.6,"v":61200,"usd":0.58090772}
{"ts":1747733940000,"o":105331.6,"h":105349.8,"l":105323.4,"c":105323.4,"v":192200,"usd":1.82459654}
{"ts":1747734000000,"o":105323.4,"h":105351.8,"l":105333.6,"c":105351.8,"v":63000,"usd":0.59802802}
{"ts":1747734060000,"o":105351.8,"h":105338.8,"l":105338.7,"c":105338.8,"v":4600,"usd":0.04366872}
{"ts":1747734120000,"o":105338.8,"h":105349.9,"l":105338.7,"c":105349.9,"v":175400,"usd":1.66506892}
{"ts":1747734180000,"o":105349.9,"h":105354.9,"l":105349.9,"c":105352.9,"v":79300,"usd":0.75271241}
{"ts":1747734240000,"o":105352.9,"h":105353.1,"l":105353,"c":105353.1,"v":22200,"usd":0.21072018}
{"ts":1747734300000,"o":105353.1,"h":105363.6,"l":105331.4,"c":105349.9,"v":273800,"usd":2.59906722}
{"ts":1747734360000,"o":105349.9,"h":105349.9,"l":105347.3,"c":105347.3,"v":75200,"usd":0.71381612}
{"ts":1747734420000,"o":105347.3,"h":105359.9,"l":105336.9,"c":105354.2,"v":77500,"usd":0.73560708}
{"ts":1747734480000,"o":105354.2,"h":105353.9,"l":105353.8,"c":105353.8,"v":25300,"usd":0.24014254}
{"ts":1747734540000,"o":105353.8,"h":105353.9,"l":105342.1,"c":105353.9,"v":131300,"usd":1.24639478}
{"ts":1747734600000,"o":105353.9,"h":105353.9,"l":105353.9,"c":105353.9,"v":4500,"usd":0.0427131}
{"ts":1747734660000,"o":105353.9,"h":105361.4,"l":105353.8,"c":105361.4,"v":187100,"usd":1.77591141}
{"ts":1747734720000,"o":105361.4,"h":105381.8,"l":105361.4,"c":105381.1,"v":192900,"usd":1.83058}
{"ts":1747734780000,"o":105381.1,"h":105379.4,"l":105360.1,"c":105363.8,"v":40600,"usd":0.3852972}
{"ts":1747734840000,"o":105363.8,"h":105363.8,"l":105291.4,"c":105291.4,"v":251400,"usd":2.38665047}
{"ts":1747734900000,"o":105291.4,"h":105291.5,"l":105272.9,"c":105274.4,"v":111000,"usd":1.05431475}
{"ts":1747734960000,"o":105274.4,"h":105274.5,"l":105274.5,"c":105274.5,"v":25400,"usd":0.2412746}
{"ts":1747735020000,"o":105274.5,"h":105279.9,"l":105274.5,"c":105279.9,"v":41500,"usd":0.39419746}
{"ts":1747735080000,"o":105279.9,"h":105284.9,"l":105273.7,"c":105273.7,"v":132600,"usd":1.2595242}
{"ts":1747735140000,"o":105273.7,"h":105273.7,"l":105255.7,"c":105257.4,"v":280300,"usd":2.66290033}
{"ts":1747735200000,"o":105257.4,"h":105284.9,"l":105259.6,"c":105280.1,"v":84300,"usd":0.80073681}
{"ts":1747735260000,"o":105280.1,"h":105279.5,"l":105250.3,"c":105274.1,"v":119000,"usd":1.13044948}
{"ts":1747735320000,"o":105274.1,"h":105279.9,"l":105266,"c":105279.9,"v":49900,"usd":0.47399123}
{"ts":1747735380000,"o":105279.9,"h":105279.9,"l":105252.1,"c":105252.4,"v":47600,"usd":0.45218237}
{"ts":1747735440000,"o":105252.4,"h":105270,"l":105231.6,"c":105270,"v":134300,"usd":1.27603261}
{"ts":1747735500000,"o":105270,"h":105272.4,"l":105272.3,"c":105272.4,"v":46500,"usd":0.4417128}
{"ts":1747735560000,"o":105272.4,"h":105275.8,"l":105272.4,"c":105275.7,"v":54400,"usd":0.5167434}
{"ts":1747735620000,"o":105275.7,"h":105275.8,"l":105275.7,"c":105275.8,"v":83400,"usd":0.79220826}
{"ts":1747735680000,"o":105275.8,"h":105312,"l":105275.7,"c":105312,"v":357000,"usd":3.39086284}
{"ts":1747735740000,"o":105312,"h":105406,"l":105317.8,"c":105354.5,"v":1670400,"usd":15.85156523}
{"ts":1747735800000,"o":105354.5,"h":105369.9,"l":105332,"c":105356.2,"v":708500,"usd":6.72491949}
{"ts":1747735860000,"o":105356.2,"h":105356.2,"l":105275.7,"c":105275.7,"v":1065500,"usd":10.11785538}
{"ts":1747735920000,"o":105275.7,"h":105264.7,"l":105202.4,"c":105213.5,"v":307100,"usd":2.91877886}
{"ts":1747735980000,"o":105213.5,"h":105203.2,"l":105159.7,"c":105175.5,"v":111300,"usd":1.05803584}
{"ts":1747736040000,"o":105175.5,"h":105200.4,"l":105175.5,"c":105196.3,"v":87100,"usd":0.82802218}
{"ts":1747736100000,"o":105196.3,"h":105220,"l":105193.5,"c":105220,"v":210300,"usd":1.99898623}
{"ts":1747736160000,"o":105220,"h":105235.9,"l":105210.2,"c":105230.1,"v":35500,"usd":0.33736154}
{"ts":1747736220000,"o":105230.1,"h":105246.3,"l":105210,"c":105246.3,"v":268400,"usd":2.55066655}
{"ts":1747736280000,"o":105246.3,"h":105266.3,"l":105193.6,"c":105266.3,"v":738900,"usd":7.02185901}
{"ts":1747736340000,"o":105266.3,"h":105269.2,"l":105240,"c":105269.1,"v":306700,"usd":2.91385871}
{"ts":1747736400000,"o":105269.1,"h":105269.1,"l":105195.4,"c":105197.2,"v":648300,"usd":6.15913845}
{"ts":1747736460000,"o":105197.2,"h":105197.2,"l":105077.1,"c":105148.4,"v":631100,"usd":6.00241228}
{"ts":1747736520000,"o":105148.4,"h":105172.4,"l":105140.2,"c":105153.6,"v":240100,"usd":2.28325943}
{"ts":1747736580000,"o":105153.6,"h":105182.3,"l":105149.7,"c":105166.3,"v":281800,"usd":2.67968325}
{"ts":1747736640000,"o":105166.3,"h":105263.4,"l":105183,"c":105255.8,"v":150900,"usd":1.43400177}
{"ts":1747736700000,"o":105255.8,"h":105334,"l":105255.8,"c":105319.3,"v":285700,"usd":2.71359458}
{"ts":1747736760000,"o":105319.3,"h":105315.9,"l":105280,"c":105280,"v":37000,"usd":0.35137571}
{"ts":1747736820000,"o":105280,"h":105282.6,"l":105270.1,"c":105273.7,"v":45000,"usd":0.42746037}
{"ts":1747736880000,"o":105273.7,"h":105282.7,"l":105220,"c":105220,"v":223400,"usd":2.12229412}
{"ts":1747736940000,"o":105220,"h":105214.1,"l":105214.1,"c":105214.1,"v":10400,"usd":0.09884576}
{"ts":1747737000000,"o":105214.1,"h":105259.9,"l":105214.1,"c":105251.1,"v":197700,"usd":1.87847984}
{"ts":1747737060000,"o":105251.1,"h":105251,"l":105157.1,"c":105157.1,"v":1092400,"usd":10.38109442}
{"ts":1747737120000,"o":105157.1,"h":105164.5,"l":105144.5,"c":105155.2,"v":129000,"usd":1.22680119}
{"ts":1747737180000,"o":105155.2,"h":105148.7,"l":105114.9,"c":105118.4,"v":229000,"usd":2.17805456}
{"ts":1747737240000,"o":105118.4,"h":105118.4,"l":105103.8,"c":105105,"v":102800,"usd":0.97803021}
{"ts":1747737300000,"o":105105,"h":105104.9,"l":105079.4,"c":105083.6,"v":120800,"usd":1.14941209}
{"ts":1747737360000,"o":105083.6,"h":105089.1,"l":105085.7,"c":105085.7,"v":34300,"usd":0.32639692}
{"ts":1747737420000,"o":105085.7,"h":105107.3,"l":105085.7,"c":105103.8,"v":166800,"usd":1.58713587}
{"ts":1747737480000,"o":105103.8,"h":105095.7,"l":105085.7,"c":105095.7,"v":74200,"usd":0.70606484}
{"ts":1747737540000,"o":105095.7,"h":105091,"l":105079.6,"c":105079.6,"v":289800,"usd":2.75786464}
{"ts":1747737600000,"o":105079.6,"h":105079.7,"l":105027.6,"c":105048,"v":257300,"usd":2.44898108}
{"ts":1747737660000,"o":105048,"h":105046.7,"l":105017.7,"c":105024.2,"v":142400,"usd":1.35586722}
{"ts":1747737720000,"o":105024.2,"h":105035.6,"l":105017.8,"c":105033,"v":97200,"usd":0.92548522}
{"ts":1747737780000,"o":105033,"h":105074.2,"l":105033.1,"c":105074.2,"v":276800,"usd":2.63514517}
{"ts":1747737840000,"o":105074.2,"h":105082.9,"l":105071.1,"c":105079.1,"v":254400,"usd":2.42106483}
{"ts":1747737900000,"o":105079.1,"h":105163,"l":105080.2,"c":105160.8,"v":302900,"usd":2.88177581}
{"ts":1747737960000,"o":105160.8,"h":105188.3,"l":105127.4,"c":105132.7,"v":229000,"usd":2.17753853}
{"ts":1747738020000,"o":105132.7,"h":105125.5,"l":105120.1,"c":105120.1,"v":3200,"usd":0.03044019}
{"ts":1747738080000,"o":105120.1,"h":105120,"l":105048.7,"c":105050.3,"v":144900,"usd":1.37906735}
{"ts":1747738140000,"o":105050.3,"h":105051,"l":105033,"c":105033,"v":79600,"usd":0.75775546}
{"ts":1747738200000,"o":105033,"h":105078.6,"l":105033.1,"c":105078.6,"v":128600,"usd":1.22412087}
{"ts":1747738260000,"o":105078.6,"h":105083,"l":105078.5,"c":105078.6,"v":82700,"usd":0.78702141}
{"ts":1747738320000,"o":105078.6,"h":105078.7,"l":105078.6,"c":105078.7,"v":42700,"usd":0.40636309}
{"ts":1747738380000,"o":105078.7,"h":105098.4,"l":105078.7,"c":105098.3,"v":103400,"usd":0.98391585}
{"ts":1747738440000,"o":105098.3,"h":105120.1,"l":105098.4,"c":105102.7,"v":157500,"usd":1.49836702}
{"ts":1747738500000,"o":105102.7,"h":105102.7,"l":105068.9,"c":105068.9,"v":29500,"usd":0.28068634}
{"ts":1747738560000,"o":105068.9,"h":105075.5,"l":105051.9,"c":105056.6,"v":80300,"usd":0.76428491}
{"ts":1747738620000,"o":105056.6,"h":105058.3,"l":104993.2,"c":105012.2,"v":988300,"usd":9.41012183}
{"ts":1747738680000,"o":105012.2,"h":105042.8,"l":105012.2,"c":105042.8,"v":260500,"usd":2.48048782}
{"ts":1747738740000,"o":105042.8,"h":105042.8,"l":105031.7,"c":105031.7,"v":106700,"usd":1.01577726}
{"ts":1747738800000,"o":105031.7,"h":105027.4,"l":105008.4,"c":105008.4,"v":38100,"usd":0.36278776}
{"ts":1747738860000,"o":105008.4,"h":105037.9,"l":104995.4,"c":105011,"v":106700,"usd":1.01604944}
{"ts":1747738920000,"o":105011,"h":105011.1,"l":105003.3,"c":105008.2,"v":47000,"usd":0.44758908}
{"ts":1747738980000,"o":105008.2,"h":105008.2,"l":104995.3,"c":104995.3,"v":43800,"usd":0.41712655}
{"ts":1747739040000,"o":104995.3,"h":105001.2,"l":104991,"c":104992.7,"v":213300,"usd":2.03152643}
{"ts":1747739100000,"o":104992.7,"h":104992.8,"l":104992.7,"c":104992.8,"v":20100,"usd":0.19144245}
{"ts":1747739160000,"o":104992.8,"h":104992.7,"l":104960.1,"c":104967,"v":185000,"usd":1.76225848}
{"ts":1747739220000,"o":104967,"h":104980.8,"l":104960.1,"c":104971,"v":102300,"usd":0.97458266}
{"ts":1747739280000,"o":104971,"h":104971,"l":104960.1,"c":104960.1,"v":141700,"usd":1.34989188}
{"ts":1747739340000,"o":104960.1,"h":104960.2,"l":104960.1,"c":104960.2,"v":30300,"usd":0.28868022}
{"ts":1747739400000,"o":104960.2,"h":104960.2,"l":104940.6,"c":104956,"v":222300,"usd":2.11804939}
{"ts":1747739460000,"o":104956,"h":105007.9,"l":104957.4,"c":104998.4,"v":186800,"usd":1.77940813}
{"ts":1747739520000,"o":104998.4,"h":105024.5,"l":104990.3,"c":104992.7,"v":142700,"usd":1.35885951}
{"ts":1747739580000,"o":104992.7,"h":104995.9,"l":104992.6,"c":104992.6,"v":180400,"usd":1.71820333}
{"ts":1747739640000,"o":104992.6,"h":105009.2,"l":104970.8,"c":104970.8,"v":165400,"usd":1.57536798}
{"ts":1747739700000,"o":104970.8,"h":105011.2,"l":104945.4,"c":104990.3,"v":844500,"usd":8.04460029}
{"ts":1747739760000,"o":104990.3,"h":105001.8,"l":104947.3,"c":104968.5,"v":842700,"usd":8.02632781}
{"ts":1747739820000,"o":104968.5,"h":104979.8,"l":104966.5,"c":104966.5,"v":84200,"usd":0.80209886}
{"ts":1747739880000,"o":104966.5,"h":104980.5,"l":104950.5,"c":104968.7,"v":141100,"usd":1.34431243}
{"ts":1747739940000,"o":104968.7,"h":104958.6,"l":104922.5,"c":104922.5,"v":166500,"usd":1.58652036}
{"ts":1747740000000,"o":104922.5,"h":104946.2,"l":104922.4,"c":104944.3,"v":133000,"usd":1.2674584}
{"ts":1747740060000,"o":104944.3,"h":104944.2,"l":104902.6,"c":104927.5,"v":229700,"usd":2.18912041}
{"ts":1747740120000,"o":104927.5,"h":104932.4,"l":104927.6,"c":104931,"v":38700,"usd":0.36881421}
{"ts":1747740180000,"o":104931,"h":104933.5,"l":104915.5,"c":104915.5,"v":48700,"usd":0.46414799}
{"ts":1747740240000,"o":104915.5,"h":104929.9,"l":104909.3,"c":104909.8,"v":51100,"usd":0.48704678}
{"ts":1747740300000,"o":104909.8,"h":104933.2,"l":104909.8,"c":104928.5,"v":157000,"usd":1.49644858}
{"ts":1747740360000,"o":104928.5,"h":104954,"l":104928.5,"c":104954,"v":84700,"usd":0.80713789}
{"ts":1747740420000,"o":104954,"h":105063,"l":104959.5,"c":105053.2,"v":417400,"usd":3.97416809}
{"ts":1747740480000,"o":105053.2,"h":105173.3,"l":105063.1,"c":105144.9,"v":178500,"usd":1.69821075}
{"ts":1747740540000,"o":105144.9,"h":105157.5,"l":105127.2,"c":105157.5,"v":210100,"usd":1.99834879}
{"ts":1747740600000,"o":105157.5,"h":105157.1,"l":105134.2,"c":105135.3,"v":39800,"usd":0.3785131}
{"ts":1747740660000,"o":105135.3,"h":105190.3,"l":105139.8,"c":105183.3,"v":151000,"usd":1.43567216}
{"ts":1747740720000,"o":105183.3,"h":105222,"l":105156.4,"c":105217.7,"v":245100,"usd":2.32976401}
{"ts":1747740780000,"o":105217.7,"h":105231.4,"l":105221.1,"c":105222.5,"v":135000,"usd":1.28291751}
{"ts":1747740840000,"o":105222.5,"h":105295.7,"l":105222.5,"c":105295.7,"v":240600,"usd":2.28610286}
{"ts":1747740900000,"o":105295.7,"h":105295.6,"l":105242.7,"c":105245.9,"v":69900,"usd":0.6640788}
{"ts":1747740960000,"o":105245.9,"h":105263,"l":105220.1,"c":105229.8,"v":124600,"usd":1.18397077}
{"ts":1747741020000,"o":105229.8,"h":105272.1,"l":105241.2,"c":105272.1,"v":196600,"usd":1.86774236}
{"ts":1747741080000,"o":105272.1,"h":105345.4,"l":105277.8,"c":105292.5,"v":220400,"usd":2.09299013}
{"ts":1747741140000,"o":105292.5,"h":105292.4,"l":105260,"c":105292.4,"v":143100,"usd":1.35914309}
{"ts":1747741200000,"o":105292.4,"h":105323.2,"l":105292.4,"c":105323.2,"v":35200,"usd":0.33422534}
{"ts":1747741260000,"o":105323.2,"h":105329.8,"l":105300.1,"c":105300.6,"v":37600,"usd":0.35706351}
{"ts":1747741320000,"o":105300.6,"h":105308.3,"l":105293.8,"c":105293.8,"v":24600,"usd":0.23360667}
{"ts":1747741380000,"o":105293.8,"h":105308.4,"l":105293.9,"c":105308.4,"v":107400,"usd":1.01992487}
{"ts":1747741440000,"o":105308.4,"h":105311.9,"l":105277.9,"c":105311.9,"v":325000,"usd":3.08657314}
{"ts":1747741500000,"o":105311.9,"h":105319.9,"l":105297.5,"c":105316.8,"v":20700,"usd":0.19655505}
{"ts":1747741560000,"o":105316.8,"h":105319.9,"l":105292.8,"c":105300,"v":57300,"usd":0.54416451}
{"ts":1747741620000,"o":105300,"h":105309.6,"l":105294.4,"c":105294.4,"v":132700,"usd":1.26026978}
{"ts":1747741680000,"o":105294.4,"h":105287.4,"l":105273,"c":105273,"v":69800,"usd":0.66300192}
{"ts":1747741740000,"o":105273,"h":105283.7,"l":105260.1,"c":105265.1,"v":43400,"usd":0.41229675}
{"ts":1747741800000,"o":105265.1,"h":105282.5,"l":105271.3,"c":105271.4,"v":14800,"usd":0.14058693}
{"ts":1747741860000,"o":105271.4,"h":105272.3,"l":105240,"c":105240,"v":118100,"usd":1.12189923}
{"ts":1747741920000,"o":105240,"h":105243.8,"l":105229.2,"c":105243.8,"v":92800,"usd":0.88187886}
{"ts":1747741980000,"o":105243.8,"h":105243.7,"l":105229.1,"c":105229.3,"v":54600,"usd":0.51886477}
{"ts":1747742040000,"o":105229.3,"h":105229.2,"l":105208.8,"c":105208.8,"v":114400,"usd":1.08717375}
{"ts":1747742100000,"o":105208.8,"h":105200,"l":105197,"c":105197,"v":31300,"usd":0.29753444}
{"ts":1747742160000,"o":105197,"h":105196.9,"l":105172.2,"c":105184.3,"v":198600,"usd":1.88810793}
{"ts":1747742220000,"o":105184.3,"h":105174.5,"l":105172.2,"c":105172.2,"v":3700,"usd":0.0351797}
{"ts":1747742280000,"o":105172.2,"h":105216.7,"l":105172.1,"c":105216.6,"v":277800,"usd":2.64119888}
{"ts":1747742340000,"o":105216.6,"h":105242.2,"l":105215.6,"c":105225.7,"v":165400,"usd":1.57175654}
{"ts":1747742400000,"o":105225.7,"h":105225.8,"l":105200.1,"c":105200.1,"v":14900,"usd":0.14161464}
{"ts":1747742460000,"o":105200.1,"h":105211.7,"l":105172.4,"c":105172.4,"v":167300,"usd":1.59050163}
{"ts":1747742520000,"o":105172.4,"h":105179.2,"l":105152.8,"c":105152.8,"v":229100,"usd":2.17841588}
{"ts":1747742580000,"o":105152.8,"h":105152.8,"l":105113.9,"c":105113.9,"v":20300,"usd":0.19309084}
{"ts":1747742640000,"o":105113.9,"h":105113.8,"l":105089,"c":105089,"v":90400,"usd":0.86007322}
{"ts":1747742700000,"o":105089,"h":105097.3,"l":105088.9,"c":105096.3,"v":127200,"usd":1.21038553}
{"ts":1747742760000,"o":105096.3,"h":105116,"l":105094.8,"c":105105.8,"v":71500,"usd":0.6803001}
{"ts":1747742820000,"o":105105.8,"h":105116,"l":105095.9,"c":105095.9,"v":106200,"usd":1.01041122}
{"ts":1747742880000,"o":105095.9,"h":105101.7,"l":105093.5,"c":105093.5,"v":99100,"usd":0.9429458}
{"ts":1747742940000,"o":105093.5,"h":105100.8,"l":105089.7,"c":105089.7,"v":186300,"usd":1.77274825}
{"ts":1747743000000,"o":105089.7,"h":105089.8,"l":105067.1,"c":105076.1,"v":136700,"usd":1.30083542}
{"ts":1747743060000,"o":105076.1,"h":105085.9,"l":105004.5,"c":105004.5,"v":306900,"usd":2.92137851}
{"ts":1747743120000,"o":105004.5,"h":105063.4,"l":105005.8,"c":105052.7,"v":114200,"usd":1.0873999}
{"ts":1747743180000,"o":105052.7,"h":105062.8,"l":105011.3,"c":105011.4,"v":405400,"usd":3.86026167}
{"ts":1747743240000,"o":105011.4,"h":105031.1,"l":105008.3,"c":105008.4,"v":68900,"usd":0.65607448}
{"ts":1747743300000,"o":105008.4,"h":105042,"l":105018.7,"c":105039.6,"v":400800,"usd":3.81592274}
{"ts":1747743360000,"o":105039.6,"h":105047.3,"l":105025.8,"c":105046.8,"v":97300,"usd":0.9263479}
{"ts":1747743420000,"o":105046.8,"h":105073,"l":105034.9,"c":105073,"v":291300,"usd":2.77288296}
{"ts":1747743480000,"o":105073,"h":105071.4,"l":104977.1,"c":104977.1,"v":839300,"usd":7.99236648}
{"ts":1747743540000,"o":104977.1,"h":104999.1,"l":104956.3,"c":104956.3,"v":472400,"usd":4.50012979}
{"ts":1747743600000,"o":104956.3,"h":104967.6,"l":104956.3,"c":104961.6,"v":155500,"usd":1.48151816}
{"ts":1747743660000,"o":104961.6,"h":104978.6,"l":104931.5,"c":104931.5,"v":159900,"usd":1.52358271}
{"ts":1747743720000,"o":104931.5,"h":104936.2,"l":104916.1,"c":104916.1,"v":323200,"usd":3.08014914}
{"ts":1747743780000,"o":104916.1,"h":104916,"l":104827,"c":104854.9,"v":1478900,"usd":14.10182622}
{"ts":1747743840000,"o":104854.9,"h":104840.3,"l":104802.2,"c":104827.3,"v":482800,"usd":4.60597831}
{"ts":1747743900000,"o":104827.3,"h":104828.1,"l":104810.1,"c":104810.1,"v":9200,"usd":0.08777678}
{"ts":1747743960000,"o":104810.1,"h":104815.6,"l":104802,"c":104815.6,"v":458500,"usd":4.37467911}
{"ts":1747744020000,"o":104815.6,"h":104861.5,"l":104815.4,"c":104853.6,"v":241200,"usd":2.30069523}
{"ts":1747744080000,"o":104853.6,"h":104859,"l":104820.3,"c":104820.3,"v":69100,"usd":0.65902592}
{"ts":1747744140000,"o":104820.3,"h":104820.3,"l":104820,"c":104820,"v":5100,"usd":0.04865498}
{"ts":1747744200000,"o":104820,"h":104818.3,"l":104807,"c":104807,"v":99500,"usd":0.94933063}
{"ts":1747744260000,"o":104807,"h":104828.6,"l":104807,"c":104828.6,"v":256700,"usd":2.44921226}
{"ts":1747744320000,"o":104828.6,"h":104828.5,"l":104815,"c":104815,"v":73700,"usd":0.70311234}
{"ts":1747744380000,"o":104815,"h":104815,"l":104815,"c":104815,"v":11600,"usd":0.11067096}
{"ts":1747744440000,"o":104815,"h":104815,"l":104783.4,"c":104784,"v":223100,"usd":2.12879}
{"ts":1747744500000,"o":104784,"h":104783.4,"l":104700.4,"c":104728.6,"v":692800,"usd":6.61449818}
{"ts":1747744560000,"o":104728.6,"h":104715.7,"l":104683,"c":104683.2,"v":420800,"usd":4.01935532}
{"ts":1747744620000,"o":104683.2,"h":104743.6,"l":104663,"c":104741.7,"v":359100,"usd":3.43010004}
{"ts":1747744680000,"o":104741.7,"h":104740.9,"l":104665,"c":104665,"v":701100,"usd":6.69481861}
{"ts":1747744740000,"o":104665,"h":104681.6,"l":104665,"c":104667.7,"v":62500,"usd":0.59710342}
{"ts":1747744800000,"o":104667.7,"h":104681.5,"l":104665,"c":104665.3,"v":64600,"usd":0.61717144}
{"ts":1747744860000,"o":104665.3,"h":104669.9,"l":104634.4,"c":104663.3,"v":109800,"usd":1.0492143}
{"ts":1747744920000,"o":104663.3,"h":104660,"l":104640,"c":104659.4,"v":80400,"usd":0.76832111}
{"ts":1747744980000,"o":104659.4,"h":104662.8,"l":104652.6,"c":104657.8,"v":137600,"usd":1.3147405}
{"ts":1747745040000,"o":104657.8,"h":104670.7,"l":104655.4,"c":104670.7,"v":208400,"usd":1.9912139}
{"ts":1747745100000,"o":104670.7,"h":104718.7,"l":104678.5,"c":104716.9,"v":140900,"usd":1.34582397}
{"ts":1747745160000,"o":104716.9,"h":104717.5,"l":104665,"c":104713,"v":71600,"usd":0.68386103}
{"ts":1747745220000,"o":104713,"h":104734.8,"l":104683.6,"c":104689.5,"v":150700,"usd":1.43912078}
{"ts":1747745280000,"o":104689.5,"h":104717.3,"l":104683.6,"c":104694.3,"v":146500,"usd":1.39905999}
{"ts":1747745340000,"o":104694.3,"h":104695.7,"l":104680.1,"c":104695.2,"v":44500,"usd":0.42510021}
{"ts":1747745400000,"o":104695.2,"h":104717.2,"l":104683.2,"c":104698.6,"v":156000,"usd":1.4898495}
{"ts":1747745460000,"o":104698.6,"h":104697.9,"l":104660.4,"c":104684.8,"v":91000,"usd":0.86941695}
{"ts":1747745520000,"o":104684.8,"h":104740,"l":104680,"c":104740,"v":235600,"usd":2.25007247}
{"ts":1747745580000,"o":104740,"h":104827.2,"l":104749.8,"c":104790.1,"v":195700,"usd":1.8677231}
{"ts":1747745640000,"o":104790.1,"h":104798.5,"l":104782.7,"c":104798.5,"v":278000,"usd":2.65292606}
{"ts":1747745700000,"o":104798.5,"h":104798.5,"l":104786.2,"c":104786.2,"v":7600,"usd":0.07252275}
{"ts":1747745760000,"o":104786.2,"h":104782.7,"l":104723,"c":104733.7,"v":104800,"usd":1.00059564}
{"ts":1747745820000,"o":104733.7,"h":104747.3,"l":104733.7,"c":104747.3,"v":204400,"usd":1.95145553}
{"ts":1747745880000,"o":104747.3,"h":104778.6,"l":104756.5,"c":104776.2,"v":65300,"usd":0.62328593}
{"ts":1747745940000,"o":104776.2,"h":104778.6,"l":104759.4,"c":104764.7,"v":42900,"usd":0.40945563}
{"ts":1747746000000,"o":104764.7,"h":104758.6,"l":104748.6,"c":104748.6,"v":17200,"usd":0.16419437}
{"ts":1747746060000,"o":104748.6,"h":104784.4,"l":104748.6,"c":104784.4,"v":310000,"usd":2.95925599}
{"ts":1747746120000,"o":104784.4,"h":104806.5,"l":104784.3,"c":104806.4,"v":78900,"usd":0.75293864}
{"ts":1747746180000,"o":104806.4,"h":104850,"l":104780.1,"c":104816.6,"v":131000,"usd":1.24970989}
{"ts":1747746240000,"o":104816.6,"h":104816,"l":104800,"c":104800,"v":116400,"usd":1.11063096}
{"ts":1747746300000,"o":104800,"h":104792.9,"l":104774.7,"c":104774.8,"v":52900,"usd":0.5048713}
{"ts":1747746360000,"o":104774.8,"h":104769.3,"l":104679.1,"c":104679.1,"v":239100,"usd":2.28287023}
{"ts":1747746420000,"o":104679.1,"h":104679.2,"l":104654,"c":104654.1,"v":107700,"usd":1.02900271}
{"ts":1747746480000,"o":104654.1,"h":104654,"l":104645.6,"c":104645.6,"v":51700,"usd":0.49402409}
{"ts":1747746540000,"o":104645.6,"h":104644.7,"l":104640,"c":104644.2,"v":165900,"usd":1.58543697}
{"ts":1747746600000,"o":104644.2,"h":104644.3,"l":104629.2,"c":104634.8,"v":133500,"usd":1.27583792}
{"ts":1747746660000,"o":104634.8,"h":104653.7,"l":104634.8,"c":104653,"v":49300,"usd":0.47111706}
{"ts":1747746720000,"o":104653,"h":104652.9,"l":104632.7,"c":104632.7,"v":157900,"usd":1.50885244}
{"ts":1747746780000,"o":104632.7,"h":104654.6,"l":104632.7,"c":104654.5,"v":180100,"usd":1.72101806}
{"ts":1747746840000,"o":104654.5,"h":104654.5,"l":104621.9,"c":104621.9,"v":43000,"usd":0.4109026}
{"ts":1747746900000,"o":104621.9,"h":104621.8,"l":104570.1,"c":104570.1,"v":372400,"usd":3.56077326}
{"ts":1747746960000,"o":104570.1,"h":104589.7,"l":104566.9,"c":104583.8,"v":388300,"usd":3.7132526}
{"ts":1747747020000,"o":104583.8,"h":104583.8,"l":104580.9,"c":104581.2,"v":63500,"usd":0.60718417}
{"ts":1747747080000,"o":104581.2,"h":104628.5,"l":104569.5,"c":104569.5,"v":248500,"usd":2.37543394}
{"ts":1747747140000,"o":104569.5,"h":104577.1,"l":104575.4,"c":104577.1,"v":56100,"usd":0.53644516}
{"ts":1747747200000,"o":104577.1,"h":104603.4,"l":104577.1,"c":104603,"v":132000,"usd":1.26214682}
{"ts":1747747260000,"o":104603,"h":104699.9,"l":104603,"c":104692.4,"v":474300,"usd":4.53230784}
{"ts":1747747320000,"o":104692.4,"h":104785.2,"l":104679.8,"c":104757.5,"v":323900,"usd":3.09355476}
{"ts":1747747380000,"o":104757.5,"h":104757.1,"l":104717.3,"c":104748.5,"v":63900,"usd":0.61016552}
{"ts":1747747440000,"o":104748.5,"h":104746.8,"l":104666.8,"c":104674.4,"v":45700,"usd":0.4364623}
{"ts":1747747500000,"o":104674.4,"h":104674.1,"l":104640.1,"c":104667.4,"v":227000,"usd":2.16892442}
{"ts":1747747560000,"o":104667.4,"h":104749.8,"l":104669.7,"c":104687,"v":376300,"usd":3.59428561}
{"ts":1747747620000,"o":104687,"h":104693.4,"l":104660.1,"c":104660.1,"v":101900,"usd":0.97343929}
{"ts":1747747680000,"o":104660.1,"h":104660.1,"l":104622.2,"c":104622.2,"v":316700,"usd":3.02644257}
{"ts":1747747740000,"o":104622.2,"h":104622.2,"l":104578,"c":104603.4,"v":229000,"usd":2.18938595}
{"ts":1747747800000,"o":104603.4,"h":104608.4,"l":104586.5,"c":104594.5,"v":54700,"usd":0.5229899}
{"ts":1747747860000,"o":104594.5,"h":104619.7,"l":104575.4,"c":104586.1,"v":165700,"usd":1.58407989}
{"ts":1747747920000,"o":104586.1,"h":104595,"l":104434.5,"c":104533.1,"v":1478400,"usd":14.14783056}
{"ts":1747747980000,"o":104533.1,"h":104547.4,"l":104448.4,"c":104485.1,"v":289500,"usd":2.77030638}
{"ts":1747748040000,"o":104485.1,"h":104569.8,"l":104460.6,"c":104530,"v":188700,"usd":1.80570097}
{"ts":1747748100000,"o":104530,"h":104600,"l":104517.8,"c":104542.5,"v":405100,"usd":3.87497122}
{"ts":1747748160000,"o":104542.5,"h":104541.4,"l":104377.4,"c":104413.8,"v":879800,"usd":8.42542545}
{"ts":1747748220000,"o":104413.8,"h":104415.7,"l":104226,"c":104275.9,"v":1707800,"usd":16.37411156}
{"ts":1747748280000,"o":104275.9,"h":104385,"l":104262.8,"c":104356.1,"v":1415300,"usd":13.56425601}
{"ts":1747748340000,"o":104356.1,"h":104492.3,"l":104350,"c":104435.5,"v":5839700,"usd":55.95868938}
{"ts":1747748400000,"o":104435.5,"h":104514.3,"l":104403.2,"c":104511.2,"v":927000,"usd":8.87510928}
{"ts":1747748460000,"o":104511.2,"h":104511.3,"l":104400.2,"c":104402.1,"v":11471600,"usd":109.82937649}
{"ts":1747748520000,"o":104402.1,"h":104437.9,"l":104351.6,"c":104401.4,"v":1909100,"usd":18.28741243}
{"ts":1747748580000,"o":104401.4,"h":104401.3,"l":104202.3,"c":104243.9,"v":6826800,"usd":65.43864483}
{"ts":1747748640000,"o":104243.9,"h":104355.1,"l":104231.4,"c":104350,"v":895800,"usd":8.58855826}
{"ts":1747748700000,"o":104350,"h":104355.1,"l":104200.1,"c":104241.9,"v":712600,"usd":6.83414897}
{"ts":1747748760000,"o":104241.9,"h":104296.6,"l":104202.1,"c":104250.9,"v":233500,"usd":2.23994784}
{"ts":1747748820000,"o":104250.9,"h":104309.9,"l":104212.4,"c":104243.5,"v":545100,"usd":5.22824642}
{"ts":1747748880000,"o":104243.5,"h":104265.9,"l":104138.4,"c":104181.7,"v":1598000,"usd":15.33732208}
{"ts":1747748940000,"o":104181.7,"h":104329.5,"l":104170,"c":104320,"v":596000,"usd":5.71668123}
{"ts":1747749000000,"o":104320,"h":104345.6,"l":104257.4,"c":104283,"v":430100,"usd":4.12398794}
{"ts":1747749060000,"o":104283,"h":104274.2,"l":104196.4,"c":104239.9,"v":335000,"usd":3.21383556}
{"ts":1747749120000,"o":104239.9,"h":104250,"l":104200.2,"c":104250,"v":279100,"usd":2.67792228}
{"ts":1747749180000,"o":104250,"h":104459.1,"l":104260,"c":104433,"v":517800,"usd":4.95910549}
{"ts":1747749240000,"o":104433,"h":104520.5,"l":104401.6,"c":104500.2,"v":604300,"usd":5.78385322}
{"ts":1747749300000,"o":104500.2,"h":104587.9,"l":104490.1,"c":104572.4,"v":572700,"usd":5.47737319}
{"ts":1747749360000,"o":104572.4,"h":104612.2,"l":104520.1,"c":104612.1,"v":164400,"usd":1.57195517}
{"ts":1747749420000,"o":104612.1,"h":104605.3,"l":104526.2,"c":104555.8,"v":191800,"usd":1.8344026}
{"ts":1747749480000,"o":104555.8,"h":104560,"l":104503.5,"c":104503.5,"v":73300,"usd":0.70115591}
{"ts":1747749540000,"o":104503.5,"h":104533.4,"l":104434.5,"c":104434.6,"v":237900,"usd":2.27677589}
{"ts":1747749600000,"o":104434.6,"h":104454.3,"l":104401.2,"c":104441.4,"v":358800,"usd":3.43595639}
{"ts":1747749660000,"o":104441.4,"h":104449.2,"l":104400,"c":104400.3,"v":276100,"usd":2.64408406}
{"ts":1747749720000,"o":104400.3,"h":104405.1,"l":104300,"c":104306.6,"v":241700,"usd":2.31649657}
{"ts":1747749780000,"o":104306.6,"h":104338.7,"l":104288.5,"c":104308.5,"v":334900,"usd":3.21058004}
{"ts":1747749840000,"o":104308.5,"h":104389.9,"l":104289.6,"c":104365.7,"v":239100,"usd":2.29147324}
{"ts":1747749900000,"o":104365.7,"h":104431.9,"l":104376.7,"c":104410.4,"v":167500,"usd":1.60442906}
{"ts":1747749960000,"o":104410.4,"h":104570,"l":104396.2,"c":104561.7,"v":1101700,"usd":10.54569588}
{"ts":1747750020000,"o":104561.7,"h":104578.6,"l":104527.3,"c":104537.9,"v":185600,"usd":1.77500371}
{"ts":1747750080000,"o":104537.9,"h":104528.3,"l":104404.2,"c":104482.5,"v":288800,"usd":2.76464912}
{"ts":1747750140000,"o":104482.5,"h":104552.5,"l":104440,"c":104552.5,"v":363900,"usd":3.48222264}
{"ts":1747750200000,"o":104552.5,"h":104600,"l":104538.7,"c":104545.7,"v":205500,"usd":1.96528555}
{"ts":1747750260000,"o":104545.7,"h":104610.8,"l":104485.6,"c":104578,"v":196500,"usd":1.87949394}
{"ts":1747750320000,"o":104578,"h":104618.7,"l":104553.4,"c":104578.1,"v":486800,"usd":4.65462887}
{"ts":1747750380000,"o":104578.1,"h":104560.4,"l":104500.2,"c":104549.2,"v":223700,"usd":2.14014052}
{"ts":1747750440000,"o":104549.2,"h":104545.4,"l":104520.6,"c":104544.7,"v":53700,"usd":0.51368828}
{"ts":1747750500000,"o":104544.7,"h":104569.9,"l":104437,"c":104480.8,"v":567000,"usd":5.42577208}
{"ts":1747750560000,"o":104480.8,"h":104567.3,"l":104450.8,"c":104567.3,"v":185800,"usd":1.77809896}
{"ts":1747750620000,"o":104567.3,"h":104617.9,"l":104563.8,"c":104589.1,"v":290500,"usd":2.7777433}
{"ts":1747750680000,"o":104589.1,"h":104615.2,"l":104585,"c":104605.9,"v":129900,"usd":1.2417821}
{"ts":1747750740000,"o":104605.9,"h":104750,"l":104602.5,"c":104749.9,"v":433000,"usd":4.13658954}
{"ts":1747750800000,"o":104749.9,"h":104768.1,"l":104742,"c":104748.1,"v":301900,"usd":2.88206088}
{"ts":1747750860000,"o":104748.1,"h":104898.2,"l":104756.2,"c":104887.7,"v":582900,"usd":5.56021191}
{"ts":1747750920000,"o":104887.7,"h":104971,"l":104873.1,"c":104902.7,"v":947300,"usd":9.0279568}
{"ts":1747750980000,"o":104902.7,"h":104957.2,"l":104886.7,"c":104933.3,"v":187900,"usd":1.79080813}
{"ts":1747751040000,"o":104933.3,"h":104957,"l":104920,"c":104930.7,"v":289400,"usd":2.758165}
{"ts":1747751100000,"o":104930.7,"h":104919.5,"l":104894.5,"c":104900.9,"v":94200,"usd":0.89791982}
{"ts":1747751160000,"o":104900.9,"h":104880.1,"l":104840,"c":104855.1,"v":191800,"usd":1.82913627}
{"ts":1747751220000,"o":104855.1,"h":104873.8,"l":104800.1,"c":104835.5,"v":168900,"usd":1.61133089}
{"ts":1747751280000,"o":104835.5,"h":104835.5,"l":104829.5,"c":104829.5,"v":11700,"usd":0.11160425}
{"ts":1747751340000,"o":104829.5,"h":104804.9,"l":104712,"c":104724,"v":209500,"usd":2.00000499}
{"ts":1747751400000,"o":104724,"h":104724,"l":104680.1,"c":104680.1,"v":164000,"usd":1.56631642}
{"ts":1747751460000,"o":104680.1,"h":104759.5,"l":104680.1,"c":104738.5,"v":224300,"usd":2.1415792}
{"ts":1747751520000,"o":104738.5,"h":104740,"l":104684.2,"c":104740,"v":370000,"usd":3.53304404}
{"ts":1747751580000,"o":104740,"h":104797.7,"l":104645,"c":104661.3,"v":307800,"usd":2.93856119}
{"ts":1747751640000,"o":104661.3,"h":104675.7,"l":104556.6,"c":104644.1,"v":306500,"usd":2.93026321}
{"ts":1747751700000,"o":104644.1,"h":104636.5,"l":104589.6,"c":104603.3,"v":103200,"usd":0.98656341}
{"ts":1747751760000,"o":104603.3,"h":104598.6,"l":104560.1,"c":104560.1,"v":142900,"usd":1.36622316}
{"ts":1747751820000,"o":104560.1,"h":104551.1,"l":104500.1,"c":104541.4,"v":159900,"usd":1.52975375}
{"ts":1747751880000,"o":104541.4,"h":104590.8,"l":104519.3,"c":104590.8,"v":166500,"usd":1.59250838}
{"ts":1747751940000,"o":104590.8,"h":104682.7,"l":104597.3,"c":104673.5,"v":140100,"usd":1.33877132}
{"ts":1747752000000,"o":104673.5,"h":104707.7,"l":104669.6,"c":104707.7,"v":241900,"usd":2.31073219}
{"ts":1747752060000,"o":104707.7,"h":104753.9,"l":104707.8,"c":104753.9,"v":43800,"usd":0.41819717}
{"ts":1747752120000,"o":104753.9,"h":104753.8,"l":104685,"c":104685,"v":135100,"usd":1.29010634}
{"ts":1747752180000,"o":104685,"h":104719.9,"l":104682.5,"c":104690.6,"v":285400,"usd":2.72605351}
{"ts":1747752240000,"o":104690.6,"h":104740,"l":104690.6,"c":104740,"v":103400,"usd":0.98744994}
{"ts":1747752300000,"o":104740,"h":104780.4,"l":104740,"c":104750.1,"v":183200,"usd":1.74885045}
{"ts":1747752360000,"o":104750.1,"h":104789.4,"l":104740.2,"c":104789.4,"v":92400,"usd":0.88198952}
{"ts":1747752420000,"o":104789.4,"h":104918.9,"l":104784.6,"c":104918.9,"v":720900,"usd":6.87615207}
{"ts":1747752480000,"o":104918.9,"h":104920.5,"l":104906.4,"c":104920,"v":108000,"usd":1.02939656}
{"ts":1747752540000,"o":104920,"h":104909.1,"l":104823.6,"c":104844.4,"v":158900,"usd":1.51529828}
{"ts":1747752600000,"o":104844.4,"h":104872.5,"l":104842.6,"c":104872.5,"v":203300,"usd":1.93892049}
{"ts":1747752660000,"o":104872.5,"h":104859,"l":104752.2,"c":104760,"v":201600,"usd":1.92373719}
{"ts":1747752720000,"o":104760,"h":104742.7,"l":104634.5,"c":104659.9,"v":407000,"usd":3.88808199}
{"ts":1747752780000,"o":104659.9,"h":104644.2,"l":104592.8,"c":104637.3,"v":118500,"usd":1.13280286}
{"ts":1747752840000,"o":104637.3,"h":104649.8,"l":104615.6,"c":104646.1,"v":339700,"usd":3.24659744}
{"ts":1747752900000,"o":104646.1,"h":104661.7,"l":104615.8,"c":104661.7,"v":84300,"usd":0.80554809}
{"ts":1747752960000,"o":104661.7,"h":104719.9,"l":104657.4,"c":104715.1,"v":130800,"usd":1.24930373}
{"ts":1747753020000,"o":104715.1,"h":104690.1,"l":104662.1,"c":104662.1,"v":129300,"usd":1.23522287}
{"ts":1747753080000,"o":104662.1,"h":104663.1,"l":104557.3,"c":104581.9,"v":385200,"usd":3.68257934}
{"ts":1747753140000,"o":104581.9,"h":104563.4,"l":104518.1,"c":104518.1,"v":143900,"usd":1.37647282}
{"ts":1747753200000,"o":104518.1,"h":104532.8,"l":104508.8,"c":104508.8,"v":56900,"usd":0.54439403}
{"ts":1747753260000,"o":104508.8,"h":104561.1,"l":104480,"c":104561.1,"v":435700,"usd":4.16886993}
{"ts":1747753320000,"o":104561.1,"h":104602.6,"l":104560.1,"c":104572,"v":95200,"usd":0.91030236}
{"ts":1747753380000,"o":104572,"h":104620,"l":104560.1,"c":104619.9,"v":141300,"usd":1.35099794}
{"ts":1747753440000,"o":104619.9,"h":104629.9,"l":104589.5,"c":104605,"v":72200,"usd":0.69025929}
{"ts":1747753500000,"o":104605,"h":104612.5,"l":104589.1,"c":104597.7,"v":57500,"usd":0.54973091}
{"ts":1747753560000,"o":104597.7,"h":104618.7,"l":104561.1,"c":104562,"v":53800,"usd":0.51432037}
{"ts":1747753620000,"o":104562,"h":104649.6,"l":104572.1,"c":104614.1,"v":156500,"usd":1.49609523}
{"ts":1747753680000,"o":104614.1,"h":104719.7,"l":104566.2,"c":104694.4,"v":489500,"usd":4.67790452}
{"ts":1747753740000,"o":104694.4,"h":104696.7,"l":104650.1,"c":104657.9,"v":117100,"usd":1.11876505}
{"ts":1747753800000,"o":104657.9,"h":104672.6,"l":104660.3,"c":104672.6,"v":38000,"usd":0.36306559}
{"ts":1747753860000,"o":104672.6,"h":104671.9,"l":104611.4,"c":104626.4,"v":208400,"usd":1.99161539}
{"ts":1747753920000,"o":104626.4,"h":104688.1,"l":104607.9,"c":104688.1,"v":204800,"usd":1.95725858}
{"ts":1747753980000,"o":104688.1,"h":104743.3,"l":104673,"c":104724.4,"v":361300,"usd":3.45023207}
{"ts":1747754040000,"o":104724.4,"h":104785.1,"l":104710.1,"c":104776,"v":239700,"usd":2.28824873}
{"ts":1747754100000,"o":104776,"h":104770.3,"l":104750.1,"c":104770.3,"v":321000,"usd":3.06396438}
{"ts":1747754160000,"o":104770.3,"h":104817.5,"l":104770.3,"c":104817.5,"v":200400,"usd":1.91243578}
{"ts":1747754220000,"o":104817.5,"h":104837.6,"l":104808.7,"c":104833.1,"v":97300,"usd":0.92825543}
{"ts":1747754280000,"o":104833.1,"h":104851.9,"l":104820,"c":104820,"v":152000,"usd":1.4499398}
{"ts":1747754340000,"o":104820,"h":104801.1,"l":104786.9,"c":104797.7,"v":277100,"usd":2.64419102}
{"ts":1747754400000,"o":104797.7,"h":104810.8,"l":104780.4,"c":104786.1,"v":317500,"usd":3.02980357}
{"ts":1747754460000,"o":104786.1,"h":104802,"l":104783.4,"c":104802,"v":32400,"usd":0.30918987}
{"ts":1747754520000,"o":104802,"h":104780,"l":104671.7,"c":104689.4,"v":169500,"usd":1.61881186}
{"ts":1747754580000,"o":104689.4,"h":104696.6,"l":104640,"c":104643.6,"v":166400,"usd":1.58987633}
{"ts":1747754640000,"o":104643.6,"h":104647.9,"l":104612.4,"c":104632,"v":171900,"usd":1.64288781}
{"ts":1747754700000,"o":104632,"h":104640,"l":104617,"c":104640,"v":166000,"usd":1.58651435}
{"ts":1747754760000,"o":104640,"h":104700,"l":104630.1,"c":104700,"v":95800,"usd":0.91526227}
{"ts":1747754820000,"o":104700,"h":104843.5,"l":104706.7,"c":104843.5,"v":120000,"usd":1.14538299}
{"ts":1747754880000,"o":104843.5,"h":104955.2,"l":104821.7,"c":104955,"v":747200,"usd":7.12422763}
{"ts":1747754940000,"o":104955,"h":104969.8,"l":104933.8,"c":104965.3,"v":367700,"usd":3.50359651}
{"ts":1747755000000,"o":104965.3,"h":105070.4,"l":104960.7,"c":105049.7,"v":394600,"usd":3.75783587}
{"ts":1747755060000,"o":105049.7,"h":105080,"l":105007.6,"c":105080,"v":524900,"usd":4.99640577}
{"ts":1747755120000,"o":105080,"h":105185,"l":105080,"c":105171.8,"v":744500,"usd":7.08144861}
{"ts":1747755180000,"o":105171.8,"h":105189.9,"l":105092.7,"c":105111.3,"v":778000,"usd":7.39906746}
{"ts":1747755240000,"o":105111.3,"h":105180.2,"l":105114.3,"c":105168.3,"v":270100,"usd":2.56901266}
{"ts":1747755300000,"o":105168.3,"h":105190.9,"l":105163.8,"c":105171.9,"v":246800,"usd":2.34646875}
{"ts":1747755360000,"o":105171.9,"h":105187.1,"l":105124.7,"c":105166.5,"v":226100,"usd":2.15016864}
{"ts":1747755420000,"o":105166.5,"h":105151.4,"l":105128.3,"c":105151.4,"v":266100,"usd":2.53095543}
{"ts":1747755480000,"o":105151.4,"h":105276.5,"l":105143.2,"c":105268.1,"v":507800,"usd":4.82624622}
{"ts":1747755540000,"o":105268.1,"h":105305.6,"l":105268.2,"c":105305.5,"v":288600,"usd":2.74090953}
{"ts":1747755600000,"o":105305.5,"h":105305.5,"l":105200,"c":105200,"v":441500,"usd":4.19365523}
{"ts":1747755660000,"o":105200,"h":105223.9,"l":105173.2,"c":105190.1,"v":173400,"usd":1.64843251}
{"ts":1747755720000,"o":105190.1,"h":105161.3,"l":105134.3,"c":105134.3,"v":191400,"usd":1.82029841}
{"ts":1747755780000,"o":105134.3,"h":105156.5,"l":105129.1,"c":105130.1,"v":215200,"usd":2.04664022}
{"ts":1747755840000,"o":105130.1,"h":105126.3,"l":105059.2,"c":105083,"v":347700,"usd":3.30837931}
{"ts":1747755900000,"o":105083,"h":105099.5,"l":105086.4,"c":105099.5,"v":10800,"usd":0.10276426}
{"ts":1747755960000,"o":105099.5,"h":105134.2,"l":105082.1,"c":105134.2,"v":236800,"usd":2.25288023}
{"ts":1747756020000,"o":105134.2,"h":105149.8,"l":105098.5,"c":105098.5,"v":178100,"usd":1.69401866}
{"ts":1747756080000,"o":105098.5,"h":105114.5,"l":105082.2,"c":105082.2,"v":100100,"usd":0.95255724}
{"ts":1747756140000,"o":105082.2,"h":105189.9,"l":105095.1,"c":105170,"v":333100,"usd":3.16777734}
{"ts":1747756200000,"o":105170,"h":105184.6,"l":105116,"c":105116.3,"v":118100,"usd":1.12301128}
{"ts":1747756260000,"o":105116.3,"h":105172,"l":105086.6,"c":105154.7,"v":396900,"usd":3.7746807}
{"ts":1747756320000,"o":105154.7,"h":105149.4,"l":105137.2,"c":105140.7,"v":43000,"usd":0.40896746}
{"ts":1747756380000,"o":105140.7,"h":105203.4,"l":105137.2,"c":105203.4,"v":560000,"usd":5.32437124}
{"ts":1747756440000,"o":105203.4,"h":105238.1,"l":105203.4,"c":105230.6,"v":101000,"usd":0.95994475}
{"ts":1747756500000,"o":105230.6,"h":105232,"l":105200,"c":105200,"v":227300,"usd":2.15999254}
{"ts":1747756560000,"o":105200,"h":105245.4,"l":105191.2,"c":105245.4,"v":72000,"usd":0.68428678}
{"ts":1747756620000,"o":105245.4,"h":105367.6,"l":105250,"c":105353,"v":459800,"usd":4.36579982}
{"ts":1747756680000,"o":105353,"h":105368.9,"l":105321.3,"c":105360.8,"v":127700,"usd":1.21217829}
{"ts":1747756740000,"o":105360.8,"h":105361.3,"l":105332.9,"c":105341.9,"v":176800,"usd":1.67840981}
{"ts":1747756800000,"o":105341.9,"h":105340.7,"l":105300.1,"c":105315.2,"v":211500,"usd":2.00814366}
{"ts":1747756860000,"o":105315.2,"h":105353.7,"l":105286.8,"c":105286.8,"v":199900,"usd":1.89801072}
{"ts":1747756920000,"o":105286.8,"h":105337.9,"l":105220.1,"c":105329.3,"v":197400,"usd":1.87508094}
{"ts":1747756980000,"o":105329.3,"h":105387,"l":105343.1,"c":105367.4,"v":142600,"usd":1.35327391}
{"ts":1747757040000,"o":105367.4,"h":105413,"l":105377.2,"c":105408,"v":211800,"usd":2.0094575}
{"ts":1747757100000,"o":105408,"h":105468.7,"l":105386,"c":105458,"v":377700,"usd":3.58284912}
{"ts":1747757160000,"o":105458,"h":105458.7,"l":105367.6,"c":105367.6,"v":76300,"usd":0.72370527}
{"ts":1747757220000,"o":105367.6,"h":105367.5,"l":105220.1,"c":105220.1,"v":79500,"usd":0.75501019}
{"ts":1747757280000,"o":105220.1,"h":105261.9,"l":105174.5,"c":105180,"v":205500,"usd":1.95314142}
{"ts":1747757340000,"o":105180,"h":105200.2,"l":105179.4,"c":105200.2,"v":46900,"usd":0.44586892}
{"ts":1747757400000,"o":105200.2,"h":105222.8,"l":105200.2,"c":105211.3,"v":166100,"usd":1.57882876}
{"ts":1747757460000,"o":105211.3,"h":105202.7,"l":105101.9,"c":105106.4,"v":235100,"usd":2.23564384}
{"ts":1747757520000,"o":105106.4,"h":105123.8,"l":105059.4,"c":105095.6,"v":132900,"usd":1.26474263}
{"ts":1747757580000,"o":105095.6,"h":105109.8,"l":105085.7,"c":105096.8,"v":63700,"usd":0.60611798}
{"ts":1747757640000,"o":105096.8,"h":105134.8,"l":105071.6,"c":105134.8,"v":273300,"usd":2.60048131}
{"ts":1747757700000,"o":105134.8,"h":105149.9,"l":105119.7,"c":105119.7,"v":49800,"usd":0.47368949}
{"ts":1747757760000,"o":105119.7,"h":105144.7,"l":105122.8,"c":105129.5,"v":73100,"usd":0.69533535}
{"ts":1747757820000,"o":105129.5,"h":105259.9,"l":105080.1,"c":105240.1,"v":561100,"usd":5.33533994}
{"ts":1747757880000,"o":105240.1,"h":105270,"l":105220,"c":105270,"v":109200,"usd":1.03765196}
{"ts":1747757940000,"o":105270,"h":105327.4,"l":105268.4,"c":105327.4,"v":105700,"usd":1.00391231}
{"ts":1747758000000,"o":105327.4,"h":105327.3,"l":105310.9,"c":105316.6,"v":153700,"usd":1.45940089}
{"ts":1747758060000,"o":105316.6,"h":105449.1,"l":105327.5,"c":105449.1,"v":111900,"usd":1.06197454}
{"ts":1747758120000,"o":105449.1,"h":105503.3,"l":105373.5,"c":105410,"v":375900,"usd":3.56488289}
{"ts":1747758180000,"o":105410,"h":105460,"l":105419.9,"c":105441.4,"v":140700,"usd":1.33455033}
{"ts":1747758240000,"o":105441.4,"h":105464.4,"l":105440.1,"c":105450,"v":60300,"usd":0.57184724}
{"ts":1747758300000,"o":105450,"h":105440,"l":105240,"c":105240,"v":358200,"usd":3.39878641}
{"ts":1747758360000,"o":105240,"h":105270.5,"l":105213.7,"c":105246.6,"v":152000,"usd":1.44429852}
{"ts":1747758420000,"o":105246.6,"h":105242.4,"l":105188.1,"c":105224.9,"v":218400,"usd":2.07550851}
{"ts":1747758480000,"o":105224.9,"h":105240,"l":105200,"c":105200,"v":224300,"usd":2.13172587}
{"ts":1747758540000,"o":105200,"h":105241.1,"l":105177.1,"c":105241.1,"v":169400,"usd":1.61036798}
{"ts":1747758600000,"o":105241.1,"h":105244.7,"l":105210.5,"c":105244.6,"v":61400,"usd":0.58352032}
{"ts":1747758660000,"o":105244.6,"h":105259,"l":105230,"c":105241,"v":263400,"usd":2.50283517}
{"ts":1747758720000,"o":105241,"h":105300,"l":105249.9,"c":105300,"v":113700,"usd":1.08004943}
{"ts":1747758780000,"o":105300,"h":105311.8,"l":105274.5,"c":105284.2,"v":66400,"usd":0.63056447}
{"ts":1747758840000,"o":105284.2,"h":105300,"l":105261.3,"c":105300,"v":255100,"usd":2.42303066}
{"ts":1747758900000,"o":105300,"h":105297.7,"l":105280,"c":105280,"v":8300,"usd":0.07882864}
{"ts":1747758960000,"o":105280,"h":105286.7,"l":105260.1,"c":105272.7,"v":40900,"usd":0.3885259}
{"ts":1747759020000,"o":105272.7,"h":105414.9,"l":105290.9,"c":105414.9,"v":151100,"usd":1.43439281}
{"ts":1747759080000,"o":105414.9,"h":105430.7,"l":105397.5,"c":105417.3,"v":300500,"usd":2.85087898}
{"ts":1747759140000,"o":105417.3,"h":105420,"l":105397.6,"c":105413.5,"v":76400,"usd":0.72475162}
{"ts":1747759200000,"o":105413.5,"h":105403.5,"l":105358.1,"c":105358.1,"v":160400,"usd":1.52190165}
{"ts":1747759260000,"o":105358.1,"h":105395.1,"l":105366.4,"c":105366.4,"v":14700,"usd":0.13950163}
{"ts":1747759320000,"o":105366.4,"h":105362.8,"l":105362.8,"c":105362.8,"v":174100,"usd":1.6523831}
{"ts":1747759380000,"o":105362.8,"h":105375,"l":105350.6,"c":105371.2,"v":192100,"usd":1.82324421}
{"ts":1747759440000,"o":105371.2,"h":105379.9,"l":105299.3,"c":105299.3,"v":75200,"usd":0.71398368}
{"ts":1747759500000,"o":105299.3,"h":105326.4,"l":105252.9,"c":105326.4,"v":199700,"usd":1.89689569}
{"ts":1747759560000,"o":105326.4,"h":105379.1,"l":105330,"c":105340.1,"v":154800,"usd":1.46912544}
{"ts":1747759620000,"o":105340.1,"h":105358.1,"l":105319.8,"c":105332.8,"v":284000,"usd":2.69627097}
{"ts":1747759680000,"o":105332.8,"h":105368,"l":105321.2,"c":105321.2,"v":175200,"usd":1.66292596}
{"ts":1747759740000,"o":105321.2,"h":105339.9,"l":105321.3,"c":105333.9,"v":42900,"usd":0.40731057}
{"ts":1747759800000,"o":105333.9,"h":105333.8,"l":105235.1,"c":105259.7,"v":780900,"usd":7.41567077}
{"ts":1747759860000,"o":105259.7,"h":105259.2,"l":105239.2,"c":105258.7,"v":155800,"usd":1.48034427}
{"ts":1747759920000,"o":105258.7,"h":105255.8,"l":105245.1,"c":105245.1,"v":105200,"usd":0.99949665}
{"ts":1747759980000,"o":105245.1,"h":105265.4,"l":105244.7,"c":105265.4,"v":93700,"usd":0.89022383}
{"ts":1747760040000,"o":105265.4,"h":105260.3,"l":105244.7,"c":105244.7,"v":2400,"usd":0.02280225}
{"ts":1747760100000,"o":105244.7,"h":105244.8,"l":105240,"c":105240,"v":103600,"usd":0.98437628}
{"ts":1747760160000,"o":105240,"h":105268.7,"l":105235.1,"c":105252.6,"v":192200,"usd":1.82605621}
{"ts":1747760220000,"o":105252.6,"h":105252.5,"l":105160.2,"c":105172.1,"v":205200,"usd":1.95080705}
{"ts":1747760280000,"o":105172.1,"h":105173.6,"l":105135.7,"c":105135.7,"v":89200,"usd":0.84826805}
{"ts":1747760340000,"o":105135.7,"h":105171,"l":105135.7,"c":105171,"v":197000,"usd":1.8736378}
{"ts":1747760400000,"o":105171,"h":105171,"l":105170.7,"c":105170.9,"v":26500,"usd":0.25197006}
{"ts":1747760460000,"o":105170.9,"h":105214.3,"l":105170.9,"c":105194.6,"v":139500,"usd":1.32617836}
{"ts":1747760520000,"o":105194.6,"h":105278,"l":105194.7,"c":105278,"v":192900,"usd":1.83310649}
{"ts":1747760580000,"o":105278,"h":105334.7,"l":105271.3,"c":105332.5,"v":309100,"usd":2.93552224}
{"ts":1747760640000,"o":105332.5,"h":105400,"l":105332,"c":105400,"v":45600,"usd":0.43271409}
{"ts":1747760700000,"o":105400,"h":105443.2,"l":105400,"c":105443.2,"v":194800,"usd":1.84810014}
{"ts":1747760760000,"o":105443.2,"h":105513,"l":105436.3,"c":105505.7,"v":359800,"usd":3.41068331}
{"ts":1747760820000,"o":105505.7,"h":105681.4,"l":105498,"c":105681.4,"v":1845600,"usd":17.47680658}
{"ts":1747760880000,"o":105681.4,"h":105710,"l":105650.2,"c":105680.8,"v":670100,"usd":6.34060431}
{"ts":1747760940000,"o":105680.8,"h":105679.9,"l":105626.6,"c":105665.7,"v":651300,"usd":6.16472461}
{"ts":1747761000000,"o":105665.7,"h":105733.6,"l":105627.3,"c":105687.2,"v":465300,"usd":4.4026652}
{"ts":1747761060000,"o":105687.2,"h":105879.6,"l":105699.9,"c":105830.1,"v":12168200,"usd":115.09887829}
{"ts":1747761120000,"o":105830.1,"h":105854.9,"l":105791.1,"c":105820,"v":782800,"usd":7.39799061}
{"ts":1747761180000,"o":105820,"h":106009.9,"l":105835.6,"c":105980.8,"v":2687700,"usd":25.36906694}
{"ts":1747761240000,"o":105980.8,"h":106047.9,"l":105918,"c":106037.1,"v":1708800,"usd":16.12366208}
{"ts":1747761300000,"o":106037.1,"h":106119.8,"l":105953.3,"c":106064.2,"v":1494500,"usd":14.09037656}
{"ts":1747761360000,"o":106064.2,"h":106079.2,"l":105951.8,"c":105980,"v":611700,"usd":5.77079538}
{"ts":1747761420000,"o":105980,"h":106075.8,"l":105930.9,"c":105964.5,"v":577500,"usd":5.44803566}
{"ts":1747761480000,"o":105964.5,"h":106117.4,"l":105942,"c":106115.2,"v":295300,"usd":2.78527664}
{"ts":1747761540000,"o":106115.2,"h":106115.8,"l":105995,"c":106005.6,"v":297200,"usd":2.80214856}
{"ts":1747761600000,"o":106005.6,"h":106005.5,"l":105935.3,"c":105937,"v":321900,"usd":3.03793861}
{"ts":1747761660000,"o":105937,"h":106026.3,"l":105923.2,"c":105963.3,"v":287900,"usd":2.71663773}
{"ts":1747761720000,"o":105963.3,"h":106009.2,"l":105947.1,"c":106009.2,"v":106200,"usd":1.00226201}
{"ts":1747761780000,"o":106009.2,"h":106092.1,"l":106009.3,"c":106024.5,"v":301500,"usd":2.84321096}
{"ts":1747761840000,"o":106024.5,"h":106010,"l":105935.1,"c":105935.1,"v":158800,"usd":1.49842853}
{"ts":1747761900000,"o":105935.1,"h":105963.3,"l":105935.2,"c":105951.8,"v":85100,"usd":0.803178}
{"ts":1747761960000,"o":105951.8,"h":105989.9,"l":105935.1,"c":105935.1,"v":165300,"usd":1.5600202}
{"ts":1747762020000,"o":105935.1,"h":106090,"l":105946.4,"c":106090,"v":264200,"usd":2.49207013}
{"ts":1747762080000,"o":106090,"h":106129.8,"l":106083.1,"c":106084.7,"v":273900,"usd":2.58113064}
{"ts":1747762140000,"o":106084.7,"h":106148.4,"l":106083.3,"c":106110.3,"v":494600,"usd":4.66081229}
{"ts":1747762200000,"o":106110.3,"h":106138.1,"l":106080.2,"c":106092.6,"v":253500,"usd":2.38878457}
{"ts":1747762260000,"o":106092.6,"h":106133.5,"l":106036.3,"c":106050.5,"v":401800,"usd":3.78712843}
{"ts":1747762320000,"o":106050.5,"h":106098.1,"l":106020.5,"c":106020.5,"v":182400,"usd":1.71999494}
{"ts":1747762380000,"o":106020.5,"h":106045.7,"l":106000,"c":106004.2,"v":92700,"usd":0.87444192}
{"ts":1747762440000,"o":106004.2,"h":106015.9,"l":105960,"c":105962.8,"v":278400,"usd":2.62664392}
{"ts":1747762500000,"o":105962.8,"h":105996.1,"l":105949.2,"c":105996.1,"v":116100,"usd":1.09569465}
{"ts":1747762560000,"o":105996.1,"h":106100,"l":105980.9,"c":106090.5,"v":225800,"usd":2.1295237}
{"ts":1747762620000,"o":106090.5,"h":106135.5,"l":106081.1,"c":106105,"v":158100,"usd":1.4899265}
{"ts":1747762680000,"o":106105,"h":106105.6,"l":106009.5,"c":106009.5,"v":259200,"usd":2.44458772}
{"ts":1747762740000,"o":106009.5,"h":106024.7,"l":105983.8,"c":106024.6,"v":106700,"usd":1.00665995}
{"ts":1747762800000,"o":106024.6,"h":106021.6,"l":106006.6,"c":106014.1,"v":116300,"usd":1.09702722}
{"ts":1747762860000,"o":106014.1,"h":106070,"l":105998.2,"c":106069.3,"v":75800,"usd":0.71487181}
{"ts":1747762920000,"o":106069.3,"h":106120,"l":106069.4,"c":106120,"v":214400,"usd":2.02076608}
{"ts":1747762980000,"o":106120,"h":106175.5,"l":106128,"c":106175.3,"v":330000,"usd":3.10855798}
{"ts":1747763040000,"o":106175.3,"h":106178.7,"l":106141.4,"c":106170,"v":154100,"usd":1.45149358}
{"ts":1747763100000,"o":106170,"h":106170.1,"l":106141.7,"c":106170.1,"v":199200,"usd":1.87640208}
{"ts":1747763160000,"o":106170.1,"h":106198,"l":106140,"c":106198,"v":745400,"usd":7.02051666}
{"ts":1747763220000,"o":106198,"h":106297.9,"l":106198,"c":106253.6,"v":1172000,"usd":11.03068198}
{"ts":1747763280000,"o":106253.6,"h":106253.4,"l":106189.3,"c":106200.3,"v":814800,"usd":7.67077118}
{"ts":1747763340000,"o":106200.3,"h":106264.6,"l":106196.1,"c":106236.4,"v":330600,"usd":3.11167895}
{"ts":1747763400000,"o":106236.4,"h":106256.2,"l":106220.1,"c":106237.6,"v":119500,"usd":1.12476833}
{"ts":1747763460000,"o":106237.6,"h":106265.4,"l":106237.5,"c":106265.4,"v":138500,"usd":1.30349708}
{"ts":1747763520000,"o":106265.4,"h":106298,"l":106243.2,"c":106243.2,"v":493600,"usd":4.64451348}
{"ts":1747763580000,"o":106243.2,"h":106259.1,"l":106169.8,"c":106259,"v":565900,"usd":5.32785515}
{"ts":1747763640000,"o":106259,"h":106268.1,"l":106182.9,"c":106232.4,"v":254500,"usd":2.39609676}
{"ts":1747763700000,"o":106232.4,"h":106236.9,"l":106215.3,"c":106216.2,"v":209700,"usd":1.97411481}
{"ts":1747763760000,"o":106216.2,"h":106224.1,"l":106200,"c":106200,"v":92300,"usd":0.86899964}
{"ts":1747763820000,"o":106200,"h":106200,"l":106178,"c":106181.2,"v":269300,"usd":2.53601476}
{"ts":1747763880000,"o":106181.2,"h":106199.8,"l":106165,"c":106165,"v":256800,"usd":2.41856214}
{"ts":1747763940000,"o":106165,"h":106222.4,"l":106130,"c":106210,"v":661400,"usd":6.23016851}
{"ts":1747764000000,"o":106210,"h":106210.5,"l":106163.7,"c":106165,"v":252000,"usd":2.37299825}
{"ts":1747764060000,"o":106165,"h":106204,"l":106147.7,"c":106147.8,"v":120900,"usd":1.1385635}
{"ts":1747764120000,"o":106147.8,"h":106160.4,"l":106068.5,"c":106110.7,"v":576100,"usd":5.42937194}
{"ts":1747764180000,"o":106110.7,"h":106179.1,"l":106110.8,"c":106152.8,"v":112200,"usd":1.05700287}
{"ts":1747764240000,"o":106152.8,"h":106224.2,"l":106150,"c":106215.5,"v":448800,"usd":4.22592677}
{"ts":1747764300000,"o":106215.5,"h":106218.1,"l":106210,"c":106210.1,"v":288200,"usd":2.7134862}
{"ts":1747764360000,"o":106210.1,"h":106233.6,"l":106212.2,"c":106212.2,"v":101900,"usd":0.95925034}
{"ts":1747764420000,"o":106212.2,"h":106340.2,"l":106233.1,"c":106331.5,"v":690500,"usd":6.49577856}
{"ts":1747764480000,"o":106331.5,"h":106331.4,"l":106224.4,"c":106270.2,"v":328700,"usd":3.09281986}
{"ts":1747764540000,"o":106270.2,"h":106302.9,"l":106263.3,"c":106295.6,"v":390300,"usd":3.67241735}
{"ts":1747764600000,"o":106295.6,"h":106309.1,"l":106280.4,"c":106280.4,"v":75000,"usd":0.70554833}
{"ts":1747764660000,"o":106280.4,"h":106386.6,"l":106280.5,"c":106378.7,"v":654500,"usd":6.15392192}
{"ts":1747764720000,"o":106378.7,"h":106371.7,"l":106322.2,"c":106339.8,"v":309000,"usd":2.90536898}
{"ts":1747764780000,"o":106339.8,"h":106367.4,"l":106311.9,"c":106367,"v":190500,"usd":1.7916509}
{"ts":1747764840000,"o":106367,"h":106375.2,"l":106352.7,"c":106362.1,"v":496500,"usd":4.66783064}
{"ts":1747764900000,"o":106362.1,"h":106352.6,"l":106244.8,"c":106244.8,"v":150100,"usd":1.41218856}
{"ts":1747764960000,"o":106244.8,"h":106294.1,"l":106232.8,"c":106289.2,"v":166500,"usd":1.56695377}
{"ts":1747765020000,"o":106289.2,"h":106277.1,"l":106123,"c":106123,"v":322300,"usd":3.03499597}
{"ts":1747765080000,"o":106123,"h":106139.9,"l":106068.6,"c":106112.9,"v":618000,"usd":5.82479319}
{"ts":1747765140000,"o":106112.9,"h":106143.9,"l":106086.3,"c":106143.9,"v":206500,"usd":1.94589782}
{"ts":1747765200000,"o":106143.9,"h":106194.5,"l":106149.9,"c":106160.1,"v":329800,"usd":3.10624929}
{"ts":1747765260000,"o":106160.1,"h":106189.9,"l":106148.5,"c":106149.2,"v":121200,"usd":1.14153974}
{"ts":1747765320000,"o":106149.2,"h":106157.9,"l":105884.9,"c":105937.7,"v":2251300,"usd":21.23853495}
{"ts":1747765380000,"o":105937.7,"h":105936.3,"l":105806.5,"c":105815.9,"v":564000,"usd":5.32638048}
{"ts":1747765440000,"o":105815.9,"h":105920,"l":105815.5,"c":105914,"v":305200,"usd":2.88260556}
{"ts":1747765500000,"o":105914,"h":105958.1,"l":105893.8,"c":105910,"v":383800,"usd":3.62306553}
{"ts":1747765560000,"o":105910,"h":106053.9,"l":105924.9,"c":106053.9,"v":410600,"usd":3.87333776}
{"ts":1747765620000,"o":106053.9,"h":106059.6,"l":105971.2,"c":105982.3,"v":435000,"usd":4.10259989}
{"ts":1747765680000,"o":105982.3,"h":105978.3,"l":105894.1,"c":105908.2,"v":254300,"usd":2.40049687}
{"ts":1747765740000,"o":105908.2,"h":105908.2,"l":105759.8,"c":105759.9,"v":725600,"usd":6.85583672}
{"ts":1747765800000,"o":105759.9,"h":105800.8,"l":105716.1,"c":105735.1,"v":837600,"usd":7.92023583}
{"ts":1747765860000,"o":105735.1,"h":105739.6,"l":105677.6,"c":105713.5,"v":923000,"usd":8.73111149}
{"ts":1747765920000,"o":105713.5,"h":105832.8,"l":105629.6,"c":105729.4,"v":1682000,"usd":15.91080514}
{"ts":1747765980000,"o":105729.4,"h":105753.1,"l":105628.5,"c":105728,"v":758500,"usd":7.17698303}
{"ts":1747766040000,"o":105728,"h":105832.7,"l":105690,"c":105815.7,"v":692800,"usd":6.55106425}
{"ts":1747766100000,"o":105815.7,"h":105881,"l":105787.9,"c":105877.7,"v":3476500,"usd":32.84543387}
{"ts":1747766160000,"o":105877.7,"h":105934.7,"l":105868.1,"c":105917.9,"v":189500,"usd":1.78925399}
{"ts":1747766220000,"o":105917.9,"h":106023.5,"l":105924,"c":105960,"v":546300,"usd":5.1553954}
{"ts":1747766280000,"o":105960,"h":106026.2,"l":105910,"c":106026.2,"v":162100,"usd":1.53003674}
{"ts":1747766340000,"o":106026.2,"h":106030.1,"l":105999.2,"c":106022.7,"v":260800,"usd":2.45996752}
{"ts":1747766400000,"o":106022.7,"h":106030.1,"l":105941.4,"c":105941.4,"v":44200,"usd":0.41697893}
{"ts":1747766460000,"o":105941.4,"h":105926.8,"l":105851.1,"c":105851.1,"v":120700,"usd":1.13975013}
{"ts":1747766520000,"o":105851.1,"h":105870.7,"l":105752.9,"c":105753.3,"v":314200,"usd":2.96966675}
{"ts":1747766580000,"o":105753.3,"h":105753.2,"l":105602.2,"c":105650,"v":687100,"usd":6.50251756}
{"ts":1747766640000,"o":105650,"h":105693.7,"l":105611.1,"c":105693.7,"v":247600,"usd":2.34361638}
{"ts":1747766700000,"o":105693.7,"h":105694,"l":105573.9,"c":105620,"v":392100,"usd":3.71185122}
{"ts":1747766760000,"o":105620,"h":105668,"l":105625.3,"c":105630,"v":143700,"usd":1.36013949}
{"ts":1747766820000,"o":105630,"h":105679.9,"l":105570,"c":105570,"v":327600,"usd":3.10040463}
{"ts":1747766880000,"o":105570,"h":105560,"l":105474.4,"c":105495.2,"v":645000,"usd":6.11314018}
{"ts":1747766940000,"o":105495.2,"h":105485.9,"l":105421,"c":105451.9,"v":357300,"usd":3.38806722}
{"ts":1747767000000,"o":105451.9,"h":105472,"l":105350.9,"c":105359.9,"v":568300,"usd":5.39149886}
{"ts":1747767060000,"o":105359.9,"h":105454.6,"l":105331.9,"c":105437.7,"v":241200,"usd":2.28855781}
{"ts":1747767120000,"o":105437.7,"h":105454.5,"l":105389.4,"c":105430.5,"v":295600,"usd":2.80411166}
{"ts":1747767180000,"o":105430.5,"h":105418.1,"l":105342.6,"c":105342.6,"v":1370000,"usd":13.00237243}
{"ts":1747767240000,"o":105342.6,"h":105507.6,"l":105362.2,"c":105507.6,"v":349300,"usd":3.31291141}
{"ts":1747767300000,"o":105507.6,"h":105523,"l":105488.8,"c":105522.9,"v":331500,"usd":3.14175409}
{"ts":1747767360000,"o":105522.9,"h":105529.4,"l":105495.7,"c":105495.7,"v":112700,"usd":1.06802383}
{"ts":1747767420000,"o":105495.7,"h":105493.2,"l":105342.5,"c":105342.5,"v":262000,"usd":2.48516641}
{"ts":1747767480000,"o":105342.5,"h":105348.1,"l":105301.1,"c":105327,"v":592100,"usd":5.62187317}
{"ts":1747767540000,"o":105327,"h":105308.5,"l":105196.2,"c":105252.3,"v":5217400,"usd":49.56928322}
{"ts":1747767600000,"o":105252.3,"h":105276.5,"l":105246.3,"c":105257.8,"v":1015100,"usd":9.64402025}
{"ts":1747767660000,"o":105257.8,"h":105267.1,"l":105177.8,"c":105250.5,"v":641000,"usd":6.09289703}
{"ts":1747767720000,"o":105250.5,"h":105322.8,"l":105209,"c":105305,"v":345500,"usd":3.28258422}
{"ts":1747767780000,"o":105305,"h":105354.2,"l":105246.3,"c":105255.3,"v":470500,"usd":4.46707662}
{"ts":1747767840000,"o":105255.3,"h":105325.1,"l":105252.7,"c":105325.1,"v":135100,"usd":1.28331844}
{"ts":1747767900000,"o":105325.1,"h":105310,"l":105247.5,"c":105310,"v":264300,"usd":2.51035148}
{"ts":1747767960000,"o":105310,"h":105500,"l":105319.6,"c":105480.9,"v":673900,"usd":6.39333436}
{"ts":1747768020000,"o":105480.9,"h":105520,"l":105480.2,"c":105520,"v":273800,"usd":2.59507585}
{"ts":1747768080000,"o":105520,"h":105595,"l":105522.7,"c":105590,"v":1005500,"usd":9.52482632}
{"ts":1747768140000,"o":105590,"h":105708.2,"l":105590.6,"c":105640.5,"v":1376600,"usd":13.03021983}
{"ts":1747768200000,"o":105640.5,"h":105709.4,"l":105630.4,"c":105709.4,"v":918800,"usd":8.69509731}
{"ts":1747768260000,"o":105709.4,"h":105709.3,"l":105656.1,"c":105683.5,"v":387600,"usd":3.66773472}
{"ts":1747768320000,"o":105683.5,"h":105705.6,"l":105662.2,"c":105662.2,"v":183700,"usd":1.73819269}
{"ts":1747768380000,"o":105662.2,"h":105676.4,"l":105634.4,"c":105659.7,"v":79000,"usd":0.74767189}
{"ts":1747768440000,"o":105659.7,"h":105787.1,"l":105680,"c":105787.1,"v":659000,"usd":6.23361258}
{"ts":1747768500000,"o":105787.1,"h":105841.7,"l":105781.8,"c":105828.2,"v":934000,"usd":8.82653349}
{"ts":1747768560000,"o":105828.2,"h":105857.7,"l":105808.4,"c":105830.9,"v":232100,"usd":2.19303133}
{"ts":1747768620000,"o":105830.9,"h":105922.2,"l":105783.5,"c":105783.5,"v":941100,"usd":8.88908317}
{"ts":1747768680000,"o":105783.5,"h":105887.5,"l":105750,"c":105887.5,"v":522800,"usd":4.93975619}
{"ts":1747768740000,"o":105887.5,"h":105985,"l":105870,"c":105972.3,"v":897800,"usd":8.47492819}
{"ts":1747768800000,"o":105972.3,"h":105988.7,"l":105958.3,"c":105985,"v":106400,"usd":1.00400861}
{"ts":1747768860000,"o":105985,"h":106098.7,"l":105949.4,"c":106090,"v":943700,"usd":8.9017909}
{"ts":1747768920000,"o":106090,"h":106155,"l":106055.4,"c":106122.5,"v":834000,"usd":7.85971234}
{"ts":1747768980000,"o":106122.5,"h":106194.3,"l":106100,"c":106194.3,"v":319000,"usd":3.00532145}
{"ts":1747769040000,"o":106194.3,"h":106256,"l":106163.4,"c":106256,"v":1153400,"usd":10.86051789}
{"ts":1747769100000,"o":106256,"h":106287.2,"l":106227.9,"c":106227.9,"v":675100,"usd":6.35298195}
{"ts":1747769160000,"o":106227.9,"h":106249.2,"l":106217.9,"c":106239.9,"v":318800,"usd":3.00100286}
{"ts":1747769220000,"o":106239.9,"h":106249.9,"l":106210,"c":106228.4,"v":92800,"usd":0.87359297}
{"ts":1747769280000,"o":106228.4,"h":106337.9,"l":106229.8,"c":106337.9,"v":531900,"usd":5.00311578}
{"ts":1747769340000,"o":106337.9,"h":106337.9,"l":106308.5,"c":106337.9,"v":214800,"usd":2.02007814}
{"ts":1747769400000,"o":106337.9,"h":106396.9,"l":106282.2,"c":106282.2,"v":591300,"usd":5.55961692}
{"ts":1747769460000,"o":106282.2,"h":106449.2,"l":106264.4,"c":106391.2,"v":699300,"usd":6.57295457}
{"ts":1747769520000,"o":106391.2,"h":106452.2,"l":106393.1,"c":106409.4,"v":549900,"usd":5.16646501}
{"ts":1747769580000,"o":106409.4,"h":106448.9,"l":106421.1,"c":106439.9,"v":222900,"usd":2.09427134}
{"ts":1747769640000,"o":106439.9,"h":106453.9,"l":106420,"c":106453.9,"v":206100,"usd":1.93622813}
{"ts":1747769700000,"o":106453.9,"h":106479.9,"l":106449.7,"c":106449.7,"v":265100,"usd":2.4898509}
{"ts":1747769760000,"o":106449.7,"h":106485.2,"l":106390,"c":106459.5,"v":486300,"usd":4.56788978}
{"ts":1747769820000,"o":106459.5,"h":106493,"l":106447.7,"c":106492.9,"v":156800,"usd":1.47273475}
{"ts":1747769880000,"o":106492.9,"h":106499.6,"l":106468.2,"c":106483.5,"v":430100,"usd":4.03897514}
{"ts":1747769940000,"o":106483.5,"h":106499.5,"l":106461.5,"c":106461.5,"v":123400,"usd":1.15882234}
{"ts":1747770000000,"o":106461.5,"h":106471.9,"l":106440,"c":106457.2,"v":199700,"usd":1.87583075}
{"ts":1747770060000,"o":106457.2,"h":106499.4,"l":106460,"c":106499.4,"v":469100,"usd":4.40492287}
{"ts":1747770120000,"o":106499.4,"h":106520.2,"l":106499.4,"c":106512.9,"v":536600,"usd":5.03796132}
{"ts":1747770180000,"o":106512.9,"h":106543.1,"l":106502.6,"c":106521,"v":364000,"usd":3.41720283}
{"ts":1747770240000,"o":106521,"h":106590.8,"l":106521.2,"c":106590.8,"v":559000,"usd":5.24625088}
{"ts":1747770300000,"o":106590.8,"h":106631.5,"l":106480.7,"c":106494.9,"v":1732400,"usd":16.25816233}
{"ts":1747770360000,"o":106494.9,"h":106618,"l":106499.8,"c":106573.5,"v":677000,"usd":6.35173971}
{"ts":1747770420000,"o":106573.5,"h":106651.5,"l":106569.1,"c":106651.4,"v":584400,"usd":5.48145996}
{"ts":1747770480000,"o":106651.4,"h":106717.9,"l":106650.1,"c":106685.9,"v":1213300,"usd":11.37276672}
{"ts":1747770540000,"o":106685.9,"h":106759.1,"l":106715.4,"c":106720,"v":3256000,"usd":30.5042613}
{"ts":1747770600000,"o":106720,"h":106731.5,"l":106688.4,"c":106720.4,"v":244600,"usd":2.29206912}
{"ts":1747770660000,"o":106720.4,"h":106887.9,"l":106701.6,"c":106859.9,"v":1890100,"usd":17.69776978}
{"ts":1747770720000,"o":106859.9,"h":106900,"l":106810,"c":106821,"v":748900,"usd":7.00751666}
{"ts":1747770780000,"o":106821,"h":106879.9,"l":106809.1,"c":106815.2,"v":461900,"usd":4.32298662}
{"ts":1747770840000,"o":106815.2,"h":106837.3,"l":106780,"c":106807.3,"v":329400,"usd":3.08369904}
{"ts":1747770900000,"o":106807.3,"h":106879.9,"l":106818.5,"c":106869.9,"v":261200,"usd":2.44447325}
{"ts":1747770960000,"o":106869.9,"h":106944.5,"l":106869.1,"c":106944.5,"v":588200,"usd":5.50225739}
{"ts":1747771020000,"o":106944.5,"h":107124,"l":106930.1,"c":107072.6,"v":2687000,"usd":25.10101179}
{"ts":1747771080000,"o":107072.6,"h":107225.4,"l":107040.9,"c":107225.4,"v":5378300,"usd":50.18227195}
{"ts":1747771140000,"o":107225.4,"h":107230.4,"l":106937.3,"c":106971.8,"v":1546900,"usd":14.44732482}
{"ts":1747771200000,"o":106971.8,"h":107056.1,"l":106871.9,"c":107039.9,"v":1026800,"usd":9.60060972}
{"ts":1747771260000,"o":107039.9,"h":107069.9,"l":106715.5,"c":106821.4,"v":6508800,"usd":60.92215546}
{"ts":1747771320000,"o":106821.4,"h":106819.9,"l":106710,"c":106710,"v":1483200,"usd":13.89085102}
{"ts":1747771380000,"o":106710,"h":106829.6,"l":106668.1,"c":106668.1,"v":905100,"usd":8.47703869}
{"ts":1747771440000,"o":106668.1,"h":106691.4,"l":106576.7,"c":106593.4,"v":722700,"usd":6.77805028}
{"ts":1747771500000,"o":106593.4,"h":106785.7,"l":106593.4,"c":106740,"v":610500,"usd":5.72172431}
{"ts":1747771560000,"o":106740,"h":106768.5,"l":106700,"c":106764.3,"v":247900,"usd":2.32230809}
{"ts":1747771620000,"o":106764.3,"h":106750,"l":106700.1,"c":106707.6,"v":421200,"usd":3.94636143}
{"ts":1747771680000,"o":106707.6,"h":106766.5,"l":106660.2,"c":106728.6,"v":952200,"usd":8.92317999}
{"ts":1747771740000,"o":106728.6,"h":106768.5,"l":106695.9,"c":106695.9,"v":299600,"usd":2.80693369}
{"ts":1747771800000,"o":106695.9,"h":106771.3,"l":106658.7,"c":106771.3,"v":341000,"usd":3.19515501}
{"ts":1747771860000,"o":106771.3,"h":106843.2,"l":106773.6,"c":106825.7,"v":2169800,"usd":20.31388517}
{"ts":1747771920000,"o":106825.7,"h":106840,"l":106814.9,"c":106840,"v":328800,"usd":3.07802297}
{"ts":1747771980000,"o":106840,"h":106923.7,"l":106850,"c":106869.2,"v":418300,"usd":3.91351078}
{"ts":1747772040000,"o":106869.2,"h":106842.5,"l":106690,"c":106693,"v":398500,"usd":3.73164783}
{"ts":1747772100000,"o":106693,"h":106714.6,"l":106600,"c":106600,"v":1114100,"usd":10.44568917}
{"ts":1747772160000,"o":106600,"h":106631.9,"l":106531.6,"c":106550.9,"v":451100,"usd":4.23266764}
{"ts":1747772220000,"o":106550.9,"h":106558.6,"l":106314.2,"c":106443.8,"v":3844300,"usd":36.13571271}
{"ts":1747772280000,"o":106443.8,"h":106551.4,"l":106457,"c":106519,"v":593200,"usd":5.56979307}
{"ts":1747772340000,"o":106519,"h":106624.1,"l":106488.2,"c":106610.2,"v":663300,"usd":6.22537995}
{"ts":1747772400000,"o":106610.2,"h":106819.3,"l":106624.2,"c":106752.6,"v":2710700,"usd":25.39288285}
{"ts":1747772460000,"o":106752.6,"h":106770,"l":106727.2,"c":106763.6,"v":98500,"usd":0.92274883}
{"ts":1747772520000,"o":106763.6,"h":106799.9,"l":106751.9,"c":106777.2,"v":361300,"usd":3.38386073}
{"ts":1747772580000,"o":106777.2,"h":106771.8,"l":106711.6,"c":106727.6,"v":346400,"usd":3.2451895}
{"ts":1747772640000,"o":106727.6,"h":106720,"l":106678.7,"c":106690.8,"v":222200,"usd":2.08253559}
{"ts":1747772700000,"o":106690.8,"h":106699.9,"l":106690.9,"c":106695.6,"v":208600,"usd":1.95514385}
{"ts":1747772760000,"o":106695.6,"h":106684.6,"l":106620.6,"c":106620.6,"v":1708700,"usd":16.01775577}
{"ts":1747772820000,"o":106620.6,"h":106633.2,"l":106600.6,"c":106620.7,"v":273600,"usd":2.5662507}
{"ts":1747772880000,"o":106620.7,"h":106753,"l":106626.4,"c":106663.7,"v":821000,"usd":7.69500376}
{"ts":1747772940000,"o":106663.7,"h":106741.8,"l":106650.3,"c":106736.5,"v":103500,"usd":0.97019215}
{"ts":1747773000000,"o":106736.5,"h":106750,"l":106707.9,"c":106707.9,"v":334200,"usd":3.13107399}
{"ts":1747773060000,"o":106707.9,"h":106708,"l":106690,"c":106690,"v":12300,"usd":0.11527687}
{"ts":1747773120000,"o":106690,"h":106695.9,"l":106680.3,"c":106688.1,"v":110000,"usd":1.0310202}
{"ts":1747773180000,"o":106688.1,"h":106719.9,"l":106613.8,"c":106613.8,"v":431600,"usd":4.04598273}
{"ts":1747773240000,"o":106613.8,"h":106613.8,"l":106572.3,"c":106598.8,"v":590900,"usd":5.54403873}
{"ts":1747773300000,"o":106598.8,"h":106660,"l":106598.9,"c":106660,"v":193800,"usd":1.81734452}
{"ts":1747773360000,"o":106660,"h":106718.9,"l":106656.6,"c":106685,"v":419700,"usd":3.93391332}
{"ts":1747773420000,"o":106685,"h":106723.8,"l":106570,"c":106570,"v":321300,"usd":3.01234963}
{"ts":1747773480000,"o":106570,"h":106589.9,"l":106481.8,"c":106481.8,"v":642900,"usd":6.03567564}
{"ts":1747773540000,"o":106481.8,"h":106550,"l":106475.9,"c":106550,"v":148300,"usd":1.39247771}
{"ts":1747773600000,"o":106550,"h":106581.7,"l":106545.5,"c":106581.7,"v":206700,"usd":1.93988171}
{"ts":1747773660000,"o":106581.7,"h":106607.6,"l":106581.8,"c":106607.6,"v":121200,"usd":1.13706531}
{"ts":1747773720000,"o":106607.6,"h":106627,"l":106560,"c":106560,"v":91800,"usd":0.86097236}
{"ts":1747773780000,"o":106560,"h":106589.8,"l":106560.7,"c":106589.8,"v":129400,"usd":1.2140997}
{"ts":1747773840000,"o":106589.8,"h":106629.9,"l":106589.9,"c":106629.9,"v":609100,"usd":5.71264663}
{"ts":1747773900000,"o":106629.9,"h":106707.6,"l":106629.9,"c":106707.6,"v":465700,"usd":4.36575558}
{"ts":1747773960000,"o":106707.6,"h":106876.4,"l":106727.6,"c":106862.1,"v":376600,"usd":3.52524159}
{"ts":1747774020000,"o":106862.1,"h":106892.9,"l":106875.9,"c":106892.2,"v":270400,"usd":2.52977138}
{"ts":1747774080000,"o":106892.2,"h":107120,"l":106879.2,"c":107120,"v":1411700,"usd":13.19222852}
{"ts":1747774140000,"o":107120,"h":107170.2,"l":107100,"c":107140,"v":1177800,"usd":10.99411955}
{"ts":1747774200000,"o":107140,"h":107300,"l":107131,"c":107196.3,"v":3930500,"usd":36.65323443}
{"ts":1747774260000,"o":107196.3,"h":107298.8,"l":107161.1,"c":107188,"v":737200,"usd":6.87463056}
{"ts":1747774320000,"o":107188,"h":107271.2,"l":106987.2,"c":107003.6,"v":1068200,"usd":9.96764635}
{"ts":1747774380000,"o":107003.6,"h":107052.7,"l":106967.6,"c":107017.6,"v":159600,"usd":1.49129666}
{"ts":1747774440000,"o":107017.6,"h":107017.8,"l":106932.2,"c":106932.2,"v":404200,"usd":3.77874461}
{"ts":1747774500000,"o":106932.2,"h":106934.5,"l":106902.1,"c":106914.6,"v":402900,"usd":3.76847062}
{"ts":1747774560000,"o":106914.6,"h":106968.6,"l":106940,"c":106940.3,"v":49700,"usd":0.46463004}
{"ts":1747774620000,"o":106940.3,"h":106944.3,"l":106860.7,"c":106876,"v":1127500,"usd":10.54784113}
{"ts":1747774680000,"o":106876,"h":106883.7,"l":106874.2,"c":106883.6,"v":32800,"usd":0.3068988}
{"ts":1747774740000,"o":106883.6,"h":106916.9,"l":106880.2,"c":106880.2,"v":196500,"usd":1.83814678}
{"ts":1747774800000,"o":106880.2,"h":106944.1,"l":106880.2,"c":106900.4,"v":272800,"usd":2.55170017}
{"ts":1747774860000,"o":106900.4,"h":106932,"l":106780.7,"c":106931.7,"v":481700,"usd":4.50736547}
{"ts":1747774920000,"o":106931.7,"h":106968.5,"l":106921.9,"c":106927.6,"v":735300,"usd":6.87435182}
{"ts":1747774980000,"o":106927.6,"h":106997.1,"l":106925,"c":106997.1,"v":646700,"usd":6.04702331}
{"ts":1747775040000,"o":106997.1,"h":107181.1,"l":106986.9,"c":107177.4,"v":336800,"usd":3.1463177}
{"ts":1747775100000,"o":107177.4,"h":107219.2,"l":107100.1,"c":107161.9,"v":468600,"usd":4.37289105}
{"ts":1747775160000,"o":107161.9,"h":107213.8,"l":107138.3,"c":107143.8,"v":803100,"usd":7.49471835}
{"ts":1747775220000,"o":107143.8,"h":107152.2,"l":106986.3,"c":107044.8,"v":724300,"usd":6.76638521}
{"ts":1747775280000,"o":107044.8,"h":107046.1,"l":106994.8,"c":107002.8,"v":173800,"usd":1.62417991}
{"ts":1747775340000,"o":107002.8,"h":107014.5,"l":106991.4,"c":106991.4,"v":94700,"usd":0.88501742}
{"ts":1747775400000,"o":106991.4,"h":107073.6,"l":106989.4,"c":107014,"v":1281600,"usd":11.97405087}
{"ts":1747775460000,"o":107014,"h":107008.3,"l":106810.2,"c":106810.2,"v":760400,"usd":7.11538935}
{"ts":1747775520000,"o":106810.2,"h":106800.2,"l":106565.5,"c":106627.9,"v":2616500,"usd":24.5241876}
{"ts":1747775580000,"o":106627.9,"h":106633.5,"l":106482.1,"c":106543.7,"v":1066600,"usd":10.01046926}
{"ts":1747775640000,"o":106543.7,"h":106634.9,"l":106533.7,"c":106617.3,"v":709500,"usd":6.65696988}
{"ts":1747775700000,"o":106617.3,"h":106612.4,"l":106413.9,"c":106455.9,"v":3540900,"usd":33.2513141}
{"ts":1747775760000,"o":106455.9,"h":106557.6,"l":106466.9,"c":106557.6,"v":543900,"usd":5.10629048}
{"ts":1747775820000,"o":106557.6,"h":106634.5,"l":106523.8,"c":106634.5,"v":318600,"usd":2.98981684}
{"ts":1747775880000,"o":106634.5,"h":106676.6,"l":106611,"c":106611,"v":518900,"usd":4.86576505}
{"ts":1747775940000,"o":106611,"h":106642.6,"l":106516.8,"c":106557.5,"v":458600,"usd":4.30290945}
{"ts":1747776000000,"o":106557.5,"h":106599.1,"l":106500,"c":106599.1,"v":515700,"usd":4.84031024}
{"ts":1747776060000,"o":106599.1,"h":106600,"l":106513.9,"c":106518.4,"v":187300,"usd":1.75795839}
{"ts":1747776120000,"o":106518.4,"h":106657.3,"l":106518.5,"c":106651.6,"v":229800,"usd":2.15573554}
{"ts":1747776180000,"o":106651.6,"h":106787.9,"l":106657.4,"c":106741.6,"v":436800,"usd":4.09287661}
{"ts":1747776240000,"o":106741.6,"h":106740,"l":106588.6,"c":106637.8,"v":433500,"usd":4.06399491}
{"ts":1747776300000,"o":106637.8,"h":106748.4,"l":106621.3,"c":106735.4,"v":150700,"usd":1.41219527}
{"ts":1747776360000,"o":106735.4,"h":106720.4,"l":106701.1,"c":106703.4,"v":54400,"usd":0.50981371}
{"ts":1747776420000,"o":106703.4,"h":106700,"l":106472.9,"c":106564.4,"v":360700,"usd":3.38397245}
{"ts":1747776480000,"o":106564.4,"h":106621.3,"l":106548.5,"c":106580.2,"v":259900,"usd":2.43829975}
{"ts":1747776540000,"o":106580.2,"h":106560.1,"l":106410.1,"c":106443.4,"v":633600,"usd":5.95073108}
{"ts":1747776600000,"o":106443.4,"h":106486,"l":106314.4,"c":106314.4,"v":747500,"usd":7.02516076}
{"ts":1747776660000,"o":106314.4,"h":106420.3,"l":106200.7,"c":106340.1,"v":1505900,"usd":14.16288607}
{"ts":1747776720000,"o":106340.1,"h":106340,"l":106092.5,"c":106156.6,"v":1904500,"usd":17.93719805}
{"ts":1747776780000,"o":106156.6,"h":106337,"l":106167.6,"c":106281.2,"v":320100,"usd":3.0126176}
{"ts":1747776840000,"o":106281.2,"h":106360,"l":106240.2,"c":106315.9,"v":231000,"usd":2.17293783}
{"ts":1747776900000,"o":106315.9,"h":106401.7,"l":106322.8,"c":106401.7,"v":343900,"usd":3.23270499}
{"ts":1747776960000,"o":106401.7,"h":106500.3,"l":106401.6,"c":106454,"v":445300,"usd":4.18286344}
{"ts":1747777020000,"o":106454,"h":106460,"l":106313,"c":106419.4,"v":333500,"usd":3.13412739}
{"ts":1747777080000,"o":106419.4,"h":106413.6,"l":106350.1,"c":106350.2,"v":26100,"usd":0.245357}
{"ts":1747777140000,"o":106350.2,"h":106450.6,"l":106351.1,"c":106393.8,"v":273600,"usd":2.57127437}
{"ts":1747777200000,"o":106393.8,"h":106447.4,"l":106368.5,"c":106429,"v":109300,"usd":1.02699727}
{"ts":1747777260000,"o":106429,"h":106460,"l":106400.1,"c":106415.5,"v":120200,"usd":1.12939881}
{"ts":1747777320000,"o":106415.5,"h":106403.4,"l":106334.3,"c":106359.2,"v":270400,"usd":2.54223317}
{"ts":1747777380000,"o":106359.2,"h":106419.9,"l":106359.2,"c":106419.9,"v":73400,"usd":0.69002887}
{"ts":1747777440000,"o":106419.9,"h":106453.7,"l":106420,"c":106453.7,"v":113400,"usd":1.06536071}
{"ts":1747777500000,"o":106453.7,"h":106508.7,"l":106454.3,"c":106495.2,"v":367600,"usd":3.45207256}
{"ts":1747777560000,"o":106495.2,"h":106609.8,"l":106500,"c":106609.8,"v":564900,"usd":5.30294081}
{"ts":1747777620000,"o":106609.8,"h":106606.4,"l":106525.6,"c":106572,"v":240100,"usd":2.25278619}
{"ts":1747777680000,"o":106572,"h":106589.9,"l":106546,"c":106586.4,"v":167400,"usd":1.57088798}
{"ts":1747777740000,"o":106586.4,"h":106609.6,"l":106572.4,"c":106609.5,"v":170500,"usd":1.59946024}
{"ts":1747777800000,"o":106609.5,"h":106627.7,"l":106609.6,"c":106627.7,"v":123200,"usd":1.15561341}
{"ts":1747777860000,"o":106627.7,"h":106627.8,"l":106602.1,"c":106602.1,"v":298400,"usd":2.79852435}
{"ts":1747777920000,"o":106602.1,"h":106602.2,"l":106602.2,"c":106602.2,"v":3200,"usd":0.03001824}
{"ts":1747777980000,"o":106602.2,"h":106686.1,"l":106602.2,"c":106686.1,"v":174500,"usd":1.63626543}
{"ts":1747778040000,"o":106686.1,"h":106686.2,"l":106646.1,"c":106680,"v":226100,"usd":2.1194393}
{"ts":1747778100000,"o":106680,"h":106725.6,"l":106680,"c":106712,"v":214900,"usd":2.01373999}
{"ts":1747778160000,"o":106712,"h":106750,"l":106680.1,"c":106750,"v":114300,"usd":1.07109949}
{"ts":1747778220000,"o":106750,"h":106767.9,"l":106705.4,"c":106705.4,"v":250000,"usd":2.34180947}
{"ts":1747778280000,"o":106705.4,"h":106700,"l":106651.2,"c":106651.3,"v":98800,"usd":0.9263768}
{"ts":1747778340000,"o":106651.3,"h":106689.4,"l":106660,"c":106660,"v":204400,"usd":1.91598852}
{"ts":1747778400000,"o":106660,"h":106652.3,"l":106620,"c":106620,"v":139600,"usd":1.30906668}
{"ts":1747778460000,"o":106620,"h":106660,"l":106600.8,"c":106659.9,"v":251000,"usd":2.35392247}
{"ts":1747778520000,"o":106659.9,"h":106759.9,"l":106659.8,"c":106759.9,"v":38300,"usd":0.35894491}
{"ts":1747778580000,"o":106759.9,"h":106759.8,"l":106670,"c":106670,"v":187700,"usd":1.75859698}
{"ts":1747778640000,"o":106670,"h":106657.9,"l":106622.2,"c":106657.4,"v":68200,"usd":0.63962378}
{"ts":1747778700000,"o":106657.4,"h":106655.6,"l":106543.8,"c":106543.8,"v":169300,"usd":1.58801001}
{"ts":1747778760000,"o":106543.8,"h":106540,"l":106369.5,"c":106377,"v":365900,"usd":3.43764562}
{"ts":1747778820000,"o":106377,"h":106425.8,"l":106360.3,"c":106360.3,"v":242700,"usd":2.28110853}
{"ts":1747778880000,"o":106360.3,"h":106371.8,"l":106335.6,"c":106366.8,"v":265100,"usd":2.49259146}
{"ts":1747778940000,"o":106366.8,"h":106379.8,"l":106360.1,"c":106379.4,"v":198100,"usd":1.86242618}
{"ts":1747779000000,"o":106379.4,"h":106449.9,"l":106374.4,"c":106400,"v":227400,"usd":2.13670293}
{"ts":1747779060000,"o":106400,"h":106537.1,"l":106385,"c":106463.3,"v":1678500,"usd":15.76131758}
{"ts":1747779120000,"o":106463.3,"h":106462.2,"l":106361.7,"c":106397.5,"v":720200,"usd":6.76733164}
{"ts":1747779180000,"o":106397.5,"h":106385.3,"l":106258.6,"c":106304.1,"v":906100,"usd":8.52186697}
{"ts":1747779240000,"o":106304.1,"h":106316.1,"l":106225.9,"c":106279.4,"v":309500,"usd":2.91228638}
{"ts":1747779300000,"o":106279.4,"h":106339.9,"l":106295.1,"c":106330,"v":331000,"usd":3.11311829}
{"ts":1747779360000,"o":106330,"h":106349.9,"l":106277.4,"c":106295.2,"v":110000,"usd":1.03468343}
{"ts":1747779420000,"o":106295.2,"h":106286.3,"l":106180,"c":106180,"v":996500,"usd":9.38014022}
{"ts":1747779480000,"o":106180,"h":106190.1,"l":106155,"c":106190,"v":382400,"usd":3.60208812}
{"ts":1747779540000,"o":106190,"h":106172.9,"l":106092.7,"c":106097.3,"v":3555700,"usd":33.51276713}
{"ts":1747779600000,"o":106097.3,"h":106139.8,"l":106093,"c":106139.8,"v":77000,"usd":0.72558052}
{"ts":1747779660000,"o":106139.8,"h":106139.8,"l":106093,"c":106100.2,"v":151100,"usd":1.42391571}
{"ts":1747779720000,"o":106100.2,"h":106104.9,"l":105977,"c":106009.7,"v":2250100,"usd":21.22229669}
{"ts":1747779780000,"o":106009.7,"h":106031,"l":105974,"c":105974,"v":442800,"usd":4.1768214}
{"ts":1747779840000,"o":105974,"h":106053.5,"l":105902.3,"c":105936.7,"v":3151300,"usd":29.73571805}
{"ts":1747779900000,"o":105936.7,"h":105990.7,"l":105943.1,"c":105990.7,"v":330200,"usd":3.11620386}
{"ts":1747779960000,"o":105990.7,"h":106098.4,"l":105995.4,"c":106086,"v":459600,"usd":4.33377886}
{"ts":1747780020000,"o":106086,"h":106159.9,"l":106064.8,"c":106159.9,"v":335400,"usd":3.16125576}
{"ts":1747780080000,"o":106159.9,"h":106374.2,"l":106175.1,"c":106319.7,"v":5516100,"usd":51.89942394}
{"ts":1747780140000,"o":106319.7,"h":106354.4,"l":106294.8,"c":106322.8,"v":207000,"usd":1.94685536}
{"ts":1747780200000,"o":106322.8,"h":106359.9,"l":106293.8,"c":106359.9,"v":230600,"usd":2.16869516}
{"ts":1747780260000,"o":106359.9,"h":106389.9,"l":106324.9,"c":106360.8,"v":82100,"usd":0.77194471}
{"ts":1747780320000,"o":106360.8,"h":106378.4,"l":106322.7,"c":106341.2,"v":86500,"usd":0.81319931}
{"ts":1747780380000,"o":106341.2,"h":106342.6,"l":106264.4,"c":106324.6,"v":648400,"usd":6.0985368}
{"ts":1747780440000,"o":106324.6,"h":106345.7,"l":106296,"c":106345.7,"v":127400,"usd":1.19827401}
{"ts":1747780500000,"o":106345.7,"h":106326.5,"l":106300,"c":106300,"v":106700,"usd":1.00362707}
{"ts":1747780560000,"o":106300,"h":106319.8,"l":106197.5,"c":106204.4,"v":227800,"usd":2.14414148}
{"ts":1747780620000,"o":106204.4,"h":106203.2,"l":106165.1,"c":106183,"v":118400,"usd":1.11494185}
{"ts":1747780680000,"o":106183,"h":106220,"l":106184.3,"c":106220,"v":178500,"usd":1.68086745}
{"ts":1747780740000,"o":106220,"h":106243.8,"l":106209.1,"c":106243.8,"v":67000,"usd":0.63074412}
{"ts":1747780800000,"o":106243.8,"h":106291.2,"l":106260,"c":106291.2,"v":24900,"usd":0.23429937}
{"ts":1747780860000,"o":106291.2,"h":106300,"l":106276.5,"c":106300,"v":186900,"usd":1.75835202}
{"ts":1747780920000,"o":106300,"h":106309.4,"l":106283.2,"c":106283.2,"v":116200,"usd":1.09315424}
{"ts":1747780980000,"o":106283.2,"h":106419.8,"l":106277.9,"c":106406.7,"v":397200,"usd":3.73395078}
{"ts":1747781040000,"o":106406.7,"h":106500.5,"l":106393.2,"c":106495.1,"v":599400,"usd":5.62979756}
{"ts":1747781100000,"o":106495.1,"h":106625.3,"l":106495.1,"c":106546.9,"v":522200,"usd":4.90057657}
{"ts":1747781160000,"o":106546.9,"h":106617.9,"l":106490.1,"c":106512.3,"v":264500,"usd":2.48269362}
{"ts":1747781220000,"o":106512.3,"h":106520,"l":106472.5,"c":106513.5,"v":138800,"usd":1.30338022}
{"ts":1747781280000,"o":106513.5,"h":106620.9,"l":106526.7,"c":106607.5,"v":479900,"usd":4.50284295}
{"ts":1747781340000,"o":106607.5,"h":106591.5,"l":106570,"c":106570,"v":120800,"usd":1.13340484}
{"ts":1747781400000,"o":106570,"h":106580.3,"l":106553.2,"c":106553.2,"v":83100,"usd":0.77976778}
{"ts":1747781460000,"o":106553.2,"h":106583.6,"l":106523.9,"c":106541.5,"v":138300,"usd":1.29794349}
{"ts":1747781520000,"o":106541.5,"h":106680,"l":106556,"c":106680,"v":1616800,"usd":15.16100017}
{"ts":1747781580000,"o":106680,"h":106687,"l":106609,"c":106609,"v":515800,"usd":4.835811}
{"ts":1747781640000,"o":106609,"h":106689.9,"l":106600.1,"c":106689.9,"v":309200,"usd":2.89958718}
{"ts":1747781700000,"o":106689.9,"h":106743.6,"l":106665.4,"c":106739.7,"v":1000800,"usd":9.38050687}
{"ts":1747781760000,"o":106739.7,"h":106759.7,"l":106721.4,"c":106733.9,"v":354100,"usd":3.31719004}
{"ts":1747781820000,"o":106733.9,"h":106868.1,"l":106744.3,"c":106830.1,"v":1581600,"usd":14.80789477}
{"ts":1747781880000,"o":106830.1,"h":106830,"l":106800.1,"c":106801.1,"v":143900,"usd":1.34729313}
{"ts":1747781940000,"o":106801.1,"h":106806.1,"l":106790.1,"c":106795.5,"v":3357300,"usd":31.43387676}
{"ts":1747782000000,"o":106795.5,"h":106802.1,"l":106763.2,"c":106763.2,"v":196800,"usd":1.8430297}
{"ts":1747782060000,"o":106763.2,"h":106799.8,"l":106730.4,"c":106749.6,"v":288600,"usd":2.70333236}
{"ts":1747782120000,"o":106749.6,"h":106732.4,"l":106684.1,"c":106715,"v":328900,"usd":3.08233275}
{"ts":1747782180000,"o":106715,"h":106789,"l":106705.3,"c":106777.3,"v":321800,"usd":3.01473214}
{"ts":1747782240000,"o":106777.3,"h":106829.9,"l":106760,"c":106760,"v":439000,"usd":4.11042464}
{"ts":1747782300000,"o":106760,"h":106795.6,"l":106739.5,"c":106759.9,"v":164600,"usd":1.54173287}
{"ts":1747782360000,"o":106759.9,"h":106913.3,"l":106756.7,"c":106906,"v":417300,"usd":3.90466229}
{"ts":1747782420000,"o":106906,"h":106925.2,"l":106870.1,"c":106902.2,"v":611300,"usd":5.71808077}
{"ts":1747782480000,"o":106902.2,"h":106935.6,"l":106892.6,"c":106892.7,"v":196800,"usd":1.84057737}
{"ts":1747782540000,"o":106892.7,"h":106906.3,"l":106800,"c":106840,"v":256600,"usd":2.4016954}
{"ts":1747782600000,"o":106840,"h":106814.2,"l":106800.1,"c":106810.2,"v":206800,"usd":1.93622855}
{"ts":1747782660000,"o":106810.2,"h":106843.6,"l":106818.6,"c":106823.6,"v":87000,"usd":0.8143659}
{"ts":1747782720000,"o":106823.6,"h":106847.7,"l":106820.6,"c":106836.4,"v":214800,"usd":2.01059435}
{"ts":1747782780000,"o":106836.4,"h":106903.4,"l":106836.4,"c":106884.4,"v":173000,"usd":1.61871612}
{"ts":1747782840000,"o":106884.4,"h":106875.4,"l":106823.7,"c":106855.9,"v":236700,"usd":2.21495826}
{"ts":1747782900000,"o":106855.9,"h":106880,"l":106854.9,"c":106880,"v":49800,"usd":0.4659623}
{"ts":1747782960000,"o":106880,"h":106936.1,"l":106890,"c":106936.1,"v":245100,"usd":2.29243689}
{"ts":1747783020000,"o":106936.1,"h":106992.9,"l":106940,"c":106979.9,"v":1009200,"usd":9.43424431}
{"ts":1747783080000,"o":106979.9,"h":107000,"l":106950.2,"c":106970.6,"v":233900,"usd":2.18640808}
{"ts":1747783140000,"o":106970.6,"h":107107.9,"l":106984,"c":107107.9,"v":1106300,"usd":10.33333514}
{"ts":1747783200000,"o":107107.9,"h":107148.9,"l":107082.5,"c":107116.7,"v":590400,"usd":5.51176745}
{"ts":1747783260000,"o":107116.7,"h":107197.9,"l":106969.8,"c":106973.3,"v":819000,"usd":7.64568598}
{"ts":1747783320000,"o":106973.3,"h":107100,"l":106973.4,"c":107032,"v":542300,"usd":5.06625317}
{"ts":1747783380000,"o":107032,"h":107176.3,"l":107030.1,"c":107148,"v":405400,"usd":3.7844722}
{"ts":1747783440000,"o":107148,"h":107160,"l":107075.8,"c":107124.6,"v":173100,"usd":1.61568448}
{"ts":1747783500000,"o":107124.6,"h":107073.2,"l":106980.2,"c":107003.8,"v":685700,"usd":6.40637496}
{"ts":1747783560000,"o":107003.8,"h":107037.6,"l":106988.6,"c":107030.6,"v":114600,"usd":1.0706655}
{"ts":1747783620000,"o":107030.6,"h":107069.2,"l":107026,"c":107055.5,"v":141500,"usd":1.32176305}
{"ts":1747783680000,"o":107055.5,"h":107018.1,"l":106980.4,"c":106980.4,"v":90300,"usd":0.84394824}
{"ts":1747783740000,"o":106980.4,"h":106989.5,"l":106964.3,"c":106973.8,"v":649300,"usd":6.06939272}
{"ts":1747783800000,"o":106973.8,"h":106973.7,"l":106943.9,"c":106970.8,"v":179700,"usd":1.67998826}
{"ts":1747783860000,"o":106970.8,"h":106987.3,"l":106960.1,"c":106983.6,"v":74900,"usd":0.70015149}
{"ts":1747783920000,"o":106983.6,"h":106973.6,"l":106900,"c":106923.4,"v":500800,"usd":4.6831845}
{"ts":1747783980000,"o":106923.4,"h":107014.2,"l":106940.2,"c":106970.1,"v":562300,"usd":5.25601125}
{"ts":1747784040000,"o":106970.1,"h":107005.1,"l":106940.1,"c":106940.1,"v":184500,"usd":1.72453686}
{"ts":1747784100000,"o":106940.1,"h":106944,"l":106940.1,"c":106944,"v":7000,"usd":0.06545577}
{"ts":1747784160000,"o":106944,"h":106978.5,"l":106900.2,"c":106922,"v":141700,"usd":1.32505944}
{"ts":1747784220000,"o":106922,"h":106922.1,"l":106835.5,"c":106870.5,"v":548600,"usd":5.13257327}
{"ts":1747784280000,"o":106870.5,"h":106880,"l":106848.3,"c":106848.3,"v":82200,"usd":0.76912074}
{"ts":1747784340000,"o":106848.3,"h":106848.1,"l":106830.4,"c":106836.2,"v":603600,"usd":5.6499037}
{"ts":1747784400000,"o":106836.2,"h":106889.8,"l":106850.1,"c":106863.7,"v":123700,"usd":1.15756608}
{"ts":1747784460000,"o":106863.7,"h":106905,"l":106843.4,"c":106860.2,"v":98800,"usd":0.92440314}
{"ts":1747784520000,"o":106860.2,"h":106860,"l":106771.8,"c":106774.9,"v":276700,"usd":2.59060932}
{"ts":1747784580000,"o":106774.9,"h":106799.8,"l":106774.9,"c":106774.9,"v":131700,"usd":1.23330408}
{"ts":1747784640000,"o":106774.9,"h":106774.8,"l":106738.2,"c":106756.4,"v":104400,"usd":0.97787201}
{"ts":1747784700000,"o":106756.4,"h":106762.3,"l":106753.7,"c":106762.2,"v":99900,"usd":0.93574816}
{"ts":1747784760000,"o":106762.2,"h":106828,"l":106742.2,"c":106809.9,"v":477800,"usd":4.47348327}
{"ts":1747784820000,"o":106809.9,"h":106800,"l":106596.9,"c":106660,"v":1871400,"usd":17.54929398}
{"ts":1747784880000,"o":106660,"h":106799.9,"l":106669.9,"c":106771.6,"v":221500,"usd":2.07500244}
{"ts":1747784940000,"o":106771.6,"h":106839.9,"l":106720.7,"c":106831.4,"v":706200,"usd":6.61373032}
{"ts":1747785000000,"o":106831.4,"h":106871,"l":106826.1,"c":106869.5,"v":168800,"usd":1.57967099}
{"ts":1747785060000,"o":106869.5,"h":106869.4,"l":106841.9,"c":106841.9,"v":71200,"usd":0.66629708}
{"ts":1747785120000,"o":106841.9,"h":106840,"l":106780,"c":106780,"v":99600,"usd":0.93258087}
{"ts":1747785180000,"o":106780,"h":106763.5,"l":106687.7,"c":106687.8,"v":146800,"usd":1.37544168}
{"ts":1747785240000,"o":106687.8,"h":106688.3,"l":106670.1,"c":106670.7,"v":142300,"usd":1.33385016}
{"ts":1747785300000,"o":106670.7,"h":106687.3,"l":106670.8,"c":106674.6,"v":86900,"usd":0.81458979}
{"ts":1747785360000,"o":106674.6,"h":106727.2,"l":106692.9,"c":106715.1,"v":225000,"usd":2.10873082}
{"ts":1747785420000,"o":106715.1,"h":106741.9,"l":106694.1,"c":106741.6,"v":157200,"usd":1.47295143}
{"ts":1747785480000,"o":106741.6,"h":106762,"l":106729.4,"c":106762,"v":36400,"usd":0.34100731}
{"ts":1747785540000,"o":106762,"h":106769.9,"l":106749.1,"c":106768,"v":72000,"usd":0.67435868}
{"ts":1747785600000,"o":106768,"h":106830,"l":106770,"c":106830,"v":120100,"usd":1.1246197}
{"ts":1747785660000,"o":106830,"h":106843.8,"l":106810.8,"c":106843.8,"v":151300,"usd":1.41636733}
{"ts":1747785720000,"o":106843.8,"h":106850,"l":106796.3,"c":106850,"v":68600,"usd":0.64206777}
{"ts":1747785780000,"o":106850,"h":106860,"l":106810,"c":106810,"v":73000,"usd":0.6832912}
{"ts":1747785840000,"o":106810,"h":106951.1,"l":106816.2,"c":106910.1,"v":366700,"usd":3.43003651}
{"ts":1747785900000,"o":106910.1,"h":106956.4,"l":106885.8,"c":106885.8,"v":116300,"usd":1.08762889}
{"ts":1747785960000,"o":106885.8,"h":106876.6,"l":106714.7,"c":106832.6,"v":331100,"usd":3.10088527}
{"ts":1747786020000,"o":106832.6,"h":106897.9,"l":106798.3,"c":106828.7,"v":219000,"usd":2.04960393}
{"ts":1747786080000,"o":106828.7,"h":106889.9,"l":106780.7,"c":106780.7,"v":56400,"usd":0.52773271}
{"ts":1747786140000,"o":106780.7,"h":106910,"l":106776.2,"c":106865.2,"v":416400,"usd":3.89743864}
{"ts":1747786200000,"o":106865.2,"h":106889.9,"l":106832,"c":106874.6,"v":57300,"usd":0.53621412}
{"ts":1747786260000,"o":106874.6,"h":106929.9,"l":106881.9,"c":106909.7,"v":43100,"usd":0.40318169}
{"ts":1747786320000,"o":106909.7,"h":106931,"l":106910,"c":106931,"v":67600,"usd":0.63220566}
{"ts":1747786380000,"o":106931,"h":106934.9,"l":106865.9,"c":106916.3,"v":128300,"usd":1.20005592}
{"ts":1747786440000,"o":106916.3,"h":106960.4,"l":106874,"c":106960.3,"v":128900,"usd":1.2055351}
{"ts":1747786500000,"o":106960.3,"h":107006.9,"l":106955.2,"c":106997.6,"v":335400,"usd":3.13505596}
{"ts":1747786560000,"o":106997.6,"h":107136.9,"l":107011.6,"c":107123.1,"v":1655900,"usd":15.46439896}
{"ts":1747786620000,"o":107123.1,"h":107210,"l":107136.3,"c":107170.1,"v":624200,"usd":5.82410105}
{"ts":1747786680000,"o":107170.1,"h":107245.7,"l":106971.3,"c":106971.3,"v":1004700,"usd":9.37500104}
{"ts":1747786740000,"o":106971.3,"h":106970.3,"l":106818.2,"c":106932.5,"v":1758700,"usd":16.45291391}
{"ts":1747786800000,"o":106932.5,"h":106949.7,"l":106850,"c":106850,"v":136600,"usd":1.277668}
{"ts":1747786860000,"o":106850,"h":106891.3,"l":106818.1,"c":106849,"v":61100,"usd":0.57185944}
{"ts":1747786920000,"o":106849,"h":106879.9,"l":106714.6,"c":106745.4,"v":782700,"usd":7.32812772}
{"ts":1747786980000,"o":106745.4,"h":106743.2,"l":106652.4,"c":106711,"v":536200,"usd":5.02639846}
{"ts":1747787040000,"o":106711,"h":106817.2,"l":106750,"c":106783.8,"v":147900,"usd":1.38502421}
{"ts":1747787100000,"o":106783.8,"h":106789.5,"l":106724.9,"c":106770,"v":210800,"usd":1.97429728}
{"ts":1747787160000,"o":106770,"h":106789.8,"l":106675.7,"c":106706.9,"v":184100,"usd":1.72482216}
{"ts":1747787220000,"o":106706.9,"h":106738.2,"l":106670,"c":106670,"v":232000,"usd":2.1744278}
{"ts":1747787280000,"o":106670,"h":106710,"l":106669.9,"c":106710,"v":152600,"usd":1.43032799}
{"ts":1747787340000,"o":106710,"h":106720,"l":106587.4,"c":106605.4,"v":1401400,"usd":13.14086164}
{"ts":1747787400000,"o":106605.4,"h":106637.2,"l":106614,"c":106618.9,"v":181300,"usd":1.70034519}
{"ts":1747787460000,"o":106618.9,"h":106769.4,"l":106582.5,"c":106769.4,"v":269000,"usd":2.52208348}
{"ts":1747787520000,"o":106769.4,"h":106820.3,"l":106770,"c":106820.3,"v":259600,"usd":2.43044733}
{"ts":1747787580000,"o":106820.3,"h":106839.9,"l":106828.8,"c":106828.8,"v":166300,"usd":1.55664286}
{"ts":1747787640000,"o":106828.8,"h":106839.9,"l":106655.9,"c":106655.9,"v":1425000,"usd":13.35517688}
{"ts":1747787700000,"o":106655.9,"h":106677.4,"l":106588.9,"c":106629.1,"v":253800,"usd":2.38033763}
{"ts":1747787760000,"o":106629.1,"h":106629.1,"l":106501.9,"c":106501.9,"v":501800,"usd":4.70904625}
{"ts":1747787820000,"o":106501.9,"h":106589.8,"l":106494.7,"c":106554.3,"v":213500,"usd":2.00392603}
{"ts":1747787880000,"o":106554.3,"h":106573.3,"l":106520,"c":106520.1,"v":171400,"usd":1.60868569}
{"ts":1747787940000,"o":106520.1,"h":106520,"l":106451.6,"c":106469,"v":658400,"usd":6.18275742}
{"ts":1747788000000,"o":106469,"h":106553.1,"l":106455.4,"c":106553.1,"v":93500,"usd":0.87783074}
{"ts":1747788060000,"o":106553.1,"h":106719.4,"l":106553,"c":106711.2,"v":1585000,"usd":14.86343123}
{"ts":1747788120000,"o":106711.2,"h":106716.9,"l":106669,"c":106700,"v":298400,"usd":2.79695626}
{"ts":1747788180000,"o":106700,"h":106714.5,"l":106565.3,"c":106615.4,"v":190700,"usd":1.78851359}
{"ts":1747788240000,"o":106615.4,"h":106615.4,"l":106584.8,"c":106584.8,"v":189300,"usd":1.7755547}
{"ts":1747788300000,"o":106584.8,"h":106670,"l":106602.2,"c":106670,"v":71300,"usd":0.66868147}
{"ts":1747788360000,"o":106670,"h":106699.9,"l":106660,"c":106679,"v":55300,"usd":0.51834093}
{"ts":1747788420000,"o":106679,"h":106781.7,"l":106666,"c":106772.5,"v":288600,"usd":2.70356553}
{"ts":1747788480000,"o":106772.5,"h":106831,"l":106749.2,"c":106831,"v":86500,"usd":0.80995339}
{"ts":1747788540000,"o":106831,"h":106919.8,"l":106840,"c":106857,"v":632600,"usd":5.91918882}
{"ts":1747788600000,"o":106857,"h":106880.9,"l":106852.3,"c":106872.4,"v":85400,"usd":0.79912279}
{"ts":1747788660000,"o":106872.4,"h":106885.5,"l":106852.1,"c":106866.4,"v":139600,"usd":1.30631162}
{"ts":1747788720000,"o":106866.4,"h":106889.9,"l":106853.3,"c":106863.9,"v":153100,"usd":1.43264}
{"ts":1747788780000,"o":106863.9,"h":106886.3,"l":106778.9,"c":106778.9,"v":235800,"usd":2.20728089}
{"ts":1747788840000,"o":106778.9,"h":106797.7,"l":106740,"c":106740,"v":261600,"usd":2.45010335}
{"ts":1747788900000,"o":106740,"h":106769.8,"l":106722.4,"c":106761.6,"v":32200,"usd":0.30166124}
{"ts":1747788960000,"o":106761.6,"h":106756.6,"l":106700,"c":106700,"v":128100,"usd":1.2002832}
{"ts":1747789020000,"o":106700,"h":106729.9,"l":106689.6,"c":106729.9,"v":200400,"usd":1.87806694}
{"ts":1747789080000,"o":106729.9,"h":106729.9,"l":106715.3,"c":106729.9,"v":7700,"usd":0.07214987}
{"ts":1747789140000,"o":106729.9,"h":106749.9,"l":106723.9,"c":106723.9,"v":62300,"usd":0.58365792}
{"ts":1747789200000,"o":106723.9,"h":106750,"l":106720.2,"c":106750,"v":26000,"usd":0.24360661}
{"ts":1747789260000,"o":106750,"h":106775.3,"l":106731.6,"c":106740,"v":56900,"usd":0.53296096}
{"ts":1747789320000,"o":106740,"h":106763.5,"l":106685.9,"c":106720.1,"v":130400,"usd":1.22194958}
{"ts":1747789380000,"o":106720.1,"h":106800,"l":106707.5,"c":106800,"v":301400,"usd":2.82269546}
{"ts":1747789440000,"o":106800,"h":106851.9,"l":106780,"c":106843,"v":131700,"usd":1.23287392}
{"ts":1747789500000,"o":106843,"h":106834.1,"l":106760,"c":106831.9,"v":175000,"usd":1.63848756}
{"ts":1747789560000,"o":106831.9,"h":106860,"l":106809.6,"c":106843.2,"v":77700,"usd":0.72724433}
{"ts":1747789620000,"o":106843.2,"h":106900,"l":106780.1,"c":106900,"v":119000,"usd":1.11363365}
{"ts":1747789680000,"o":106900,"h":106919.5,"l":106884.4,"c":106884.4,"v":111400,"usd":1.04204844}
{"ts":1747789740000,"o":106884.4,"h":106965.5,"l":106882.2,"c":106955.9,"v":264300,"usd":2.47224737}
{"ts":1747789800000,"o":106955.9,"h":107029.4,"l":106946.3,"c":107029.4,"v":327700,"usd":3.06289196}
{"ts":1747789860000,"o":107029.4,"h":107034.4,"l":107010.3,"c":107010.3,"v":177100,"usd":1.65488867}
{"ts":1747789920000,"o":107010.3,"h":107028.2,"l":106966.5,"c":106966.5,"v":187700,"usd":1.75395181}
{"ts":1747789980000,"o":106966.5,"h":107037.7,"l":106967.9,"c":107037.7,"v":112100,"usd":1.0474123}
{"ts":1747790040000,"o":107037.7,"h":107089.6,"l":106972,"c":106972,"v":192200,"usd":1.7954094}
{"ts":1747790100000,"o":106972,"h":106961.9,"l":106900,"c":106900,"v":76600,"usd":0.71649199}
{"ts":1747790160000,"o":106900,"h":106928.6,"l":106899.2,"c":106900,"v":79500,"usd":0.74358856}
{"ts":1747790220000,"o":106900,"h":106884.2,"l":106866.7,"c":106880.1,"v":260400,"usd":2.43637622}
{"ts":1747790280000,"o":106880.1,"h":106911.3,"l":106886.8,"c":106911.3,"v":16800,"usd":0.15715098}
{"ts":1747790340000,"o":106911.3,"h":106921.1,"l":106904.5,"c":106906.2,"v":54600,"usd":0.5106959}
{"ts":1747790400000,"o":106906.2,"h":106974,"l":106915.4,"c":106917.7,"v":135800,"usd":1.26968386}
{"ts":1747790460000,"o":106917.7,"h":107040,"l":106904.5,"c":107014.9,"v":75100,"usd":0.70192907}
{"ts":1747790520000,"o":107014.9,"h":107019.4,"l":106925.3,"c":106925.3,"v":172900,"usd":1.6159661}
{"ts":1747790580000,"o":106925.3,"h":106909.3,"l":106793,"c":106829.9,"v":1594500,"usd":14.92640463}
{"ts":1747790640000,"o":106829.9,"h":106845,"l":106767.4,"c":106767.4,"v":198400,"usd":1.85738238}
{"ts":1747790700000,"o":106767.4,"h":106768.4,"l":106725.5,"c":106752.6,"v":50800,"usd":0.47589111}
{"ts":1747790760000,"o":106752.6,"h":106771.4,"l":106720,"c":106720,"v":55700,"usd":0.5218327}
{"ts":1747790820000,"o":106720,"h":106714.9,"l":106688.8,"c":106688.8,"v":155500,"usd":1.45726643}
{"ts":1747790880000,"o":106688.8,"h":106699.6,"l":106686.1,"c":106697.6,"v":24700,"usd":0.23150722}
{"ts":1747790940000,"o":106697.6,"h":106748,"l":106707.7,"c":106748,"v":149600,"usd":1.4018389}
{"ts":1747791000000,"o":106748,"h":106789.2,"l":106748,"c":106789.2,"v":106900,"usd":1.00125591}
{"ts":1747791060000,"o":106789.2,"h":106809.9,"l":106778.8,"c":106809.9,"v":61900,"usd":0.57960315}
{"ts":1747791120000,"o":106809.9,"h":106797.6,"l":106760,"c":106760,"v":66400,"usd":0.62175419}
{"ts":1747791180000,"o":106760,"h":106799.9,"l":106747.7,"c":106768.9,"v":194000,"usd":1.81693247}
{"ts":1747791240000,"o":106768.9,"h":106788.5,"l":106700.1,"c":106768.2,"v":149800,"usd":1.40317171}
{"ts":1747791300000,"o":106768.2,"h":106828.2,"l":106733.5,"c":106828.2,"v":281700,"usd":2.63828331}
{"ts":1747791360000,"o":106828.2,"h":106869.9,"l":106837.4,"c":106869.9,"v":75600,"usd":0.70747779}
{"ts":1747791420000,"o":106869.9,"h":106891.2,"l":106864.1,"c":106891.2,"v":75600,"usd":0.70733186}
{"ts":1747791480000,"o":106891.2,"h":106884.4,"l":106818.1,"c":106818.1,"v":44200,"usd":0.41369674}
{"ts":1747791540000,"o":106818.1,"h":106810.4,"l":106780.4,"c":106799.9,"v":164300,"usd":1.53853925}
{"ts":1747791600000,"o":106799.9,"h":106799.9,"l":106784,"c":106788.3,"v":23500,"usd":0.22004789}
{"ts":1747791660000,"o":106788.3,"h":106842.7,"l":106798.5,"c":106807.7,"v":35100,"usd":0.3285935}
{"ts":1747791720000,"o":106807.7,"h":106872,"l":106807.8,"c":106869,"v":201700,"usd":1.88750534}
{"ts":1747791780000,"o":106869,"h":106859.4,"l":106780.8,"c":106811.7,"v":263500,"usd":2.46657104}
{"ts":1747791840000,"o":106811.7,"h":106847,"l":106797.8,"c":106817.3,"v":36700,"usd":0.34356075}
{"ts":1747791900000,"o":106817.3,"h":106836.3,"l":106810.7,"c":106822.8,"v":75400,"usd":0.70583644}
{"ts":1747791960000,"o":106822.8,"h":106812.4,"l":106780,"c":106780,"v":149200,"usd":1.39719373}
{"ts":1747792020000,"o":106780,"h":106785.4,"l":106746.5,"c":106746.5,"v":137200,"usd":1.28495783}
{"ts":1747792080000,"o":106746.5,"h":106757.8,"l":106741.9,"c":106748.7,"v":25500,"usd":0.2388717}
{"ts":1747792140000,"o":106748.7,"h":106757.1,"l":106745.8,"c":106757,"v":46800,"usd":0.43839764}
{"ts":1747792200000,"o":106757,"h":106760.3,"l":106745.7,"c":106760.3,"v":900,"usd":0.00843038}
{"ts":1747792260000,"o":106760.3,"h":106797.9,"l":106775.9,"c":106782.3,"v":59900,"usd":0.5609384}
{"ts":1747792320000,"o":106782.3,"h":106788.1,"l":106765.9,"c":106788.1,"v":65300,"usd":0.61154674}
{"ts":1747792380000,"o":106788.1,"h":106781.6,"l":106761,"c":106773.2,"v":20500,"usd":0.19198929}
{"ts":1747792440000,"o":106773.2,"h":106793.1,"l":106663.9,"c":106708.5,"v":2332600,"usd":21.86063945}
{"ts":1747792500000,"o":106708.5,"h":106708.5,"l":106680.8,"c":106691.7,"v":197900,"usd":1.85479994}
{"ts":1747792560000,"o":106691.7,"h":106702.8,"l":106691.8,"c":106702.8,"v":55900,"usd":0.52389223}
{"ts":1747792620000,"o":106702.8,"h":106706.6,"l":106622.9,"c":106642.8,"v":325600,"usd":3.0530064}
{"ts":1747792680000,"o":106642.8,"h":106642.7,"l":106600.6,"c":106600.7,"v":65000,"usd":0.60962739}
{"ts":1747792740000,"o":106600.7,"h":106600.5,"l":106484.8,"c":106484.8,"v":404600,"usd":3.79798522}
{"ts":1747792800000,"o":106484.8,"h":106509.8,"l":106426.3,"c":106499.8,"v":579000,"usd":5.43857263}
{"ts":1747792860000,"o":106499.8,"h":106549.4,"l":106490.6,"c":106505.2,"v":266900,"usd":2.50563899}
{"ts":1747792920000,"o":106505.2,"h":106490.1,"l":106345.5,"c":106348.9,"v":775200,"usd":7.28648986}
{"ts":1747792980000,"o":106348.9,"h":106439.6,"l":106348.8,"c":106365.4,"v":268900,"usd":2.52732572}
{"ts":1747793040000,"o":106365.4,"h":106366.1,"l":106302.4,"c":106310.5,"v":261200,"usd":2.45623916}
{"ts":1747793100000,"o":106310.5,"h":106349.7,"l":106310,"c":106320.5,"v":206700,"usd":1.9439084}
{"ts":1747793160000,"o":106320.5,"h":106359.9,"l":106327.9,"c":106337.4,"v":46600,"usd":0.43817887}
{"ts":1747793220000,"o":106337.4,"h":106357.3,"l":106288.5,"c":106288.5,"v":462900,"usd":4.35406138}
{"ts":1747793280000,"o":106288.5,"h":106288.5,"l":106250.8,"c":106252.3,"v":318500,"usd":2.99702082}
{"ts":1747793340000,"o":106252.3,"h":106269.1,"l":106220,"c":106249.5,"v":165100,"usd":1.55399652}
{"ts":1747793400000,"o":106249.5,"h":106290,"l":106214.5,"c":106215.8,"v":432000,"usd":4.06587891}
{"ts":1747793460000,"o":106215.8,"h":106267.8,"l":106200,"c":106267.8,"v":250900,"usd":2.36215666}
{"ts":1747793520000,"o":106267.8,"h":106349.9,"l":106267.8,"c":106347.1,"v":535300,"usd":5.03460644}
{"ts":1747793580000,"o":106347.1,"h":106420.4,"l":106340.1,"c":106393.8,"v":540900,"usd":5.08505358}
{"ts":1747793640000,"o":106393.8,"h":106429.1,"l":106381,"c":106387.5,"v":56000,"usd":0.52627558}
{"ts":1747793700000,"o":106387.5,"h":106420,"l":106400.6,"c":106420,"v":20300,"usd":0.19075743}
{"ts":1747793760000,"o":106420,"h":106508.7,"l":106421.6,"c":106485,"v":241300,"usd":2.26670604}
{"ts":1747793820000,"o":106485,"h":106493.5,"l":106468,"c":106475.5,"v":28400,"usd":0.26670886}
{"ts":1747793880000,"o":106475.5,"h":106478.8,"l":106436.1,"c":106450,"v":40700,"usd":0.38229899}
{"ts":1747793940000,"o":106450,"h":106431.2,"l":106321.8,"c":106321.8,"v":653800,"usd":6.14479548}
{"ts":1747794000000,"o":106321.8,"h":106320,"l":106239,"c":106270.8,"v":397800,"usd":3.7430316}
{"ts":1747794060000,"o":106270.8,"h":106298.3,"l":106261.4,"c":106291.1,"v":59000,"usd":0.55515028}
{"ts":1747794120000,"o":106291.1,"h":106308.6,"l":106265.5,"c":106300,"v":104000,"usd":0.97848689}
{"ts":1747794180000,"o":106300,"h":106309.9,"l":106272.8,"c":106305.3,"v":92400,"usd":0.86926218}
{"ts":1747794240000,"o":106305.3,"h":106320,"l":106305,"c":106320,"v":137800,"usd":1.29620716}
{"ts":1747794300000,"o":106320,"h":106429.6,"l":106324.9,"c":106429.6,"v":235400,"usd":2.21276562}
{"ts":1747794360000,"o":106429.6,"h":106479.9,"l":106429.6,"c":106479.9,"v":204200,"usd":1.91837069}
{"ts":1747794420000,"o":106479.9,"h":106533,"l":106474.5,"c":106482.5,"v":390600,"usd":3.66767647}
{"ts":1747794480000,"o":106482.5,"h":106489.9,"l":106478.6,"c":106478.6,"v":17400,"usd":0.16340414}
{"ts":1747794540000,"o":106478.6,"h":106489.5,"l":106429.6,"c":106429.6,"v":130500,"usd":1.22574017}
{"ts":1747794600000,"o":106429.6,"h":106490,"l":106441.9,"c":106483.7,"v":110500,"usd":1.03792254}
{"ts":1747794660000,"o":106483.7,"h":106492.9,"l":106443.9,"c":106469.9,"v":36300,"usd":0.34096003}
{"ts":1747794720000,"o":106469.9,"h":106527.4,"l":106470,"c":106527.4,"v":126800,"usd":1.19089178}
{"ts":1747794780000,"o":106527.4,"h":106591.3,"l":106523.8,"c":106591.3,"v":141300,"usd":1.32616572}
{"ts":1747794840000,"o":106591.3,"h":106640,"l":106594.5,"c":106640,"v":89200,"usd":0.83670698}
{"ts":1747794900000,"o":106640,"h":106788.6,"l":106640,"c":106762.2,"v":741200,"usd":6.94481567}
{"ts":1747794960000,"o":106762.2,"h":106819.1,"l":106740.2,"c":106767.6,"v":450700,"usd":4.22025795}
{"ts":1747795020000,"o":106767.6,"h":106789.9,"l":106747.6,"c":106789.9,"v":115400,"usd":1.08075089}
{"ts":1747795080000,"o":106789.9,"h":106790,"l":106710.2,"c":106740,"v":278700,"usd":2.61065593}
{"ts":1747795140000,"o":106740,"h":106799.9,"l":106750,"c":106799.9,"v":118100,"usd":1.1059796}
{"ts":1747795200000,"o":106799.9,"h":106808.1,"l":106768,"c":106799.5,"v":69800,"usd":0.65360014}
{"ts":1747795260000,"o":106799.5,"h":106800,"l":106754.4,"c":106785.5,"v":73000,"usd":0.68359855}
{"ts":1747795320000,"o":106785.5,"h":106764.4,"l":106764.3,"c":106764.3,"v":16400,"usd":0.15360896}
{"ts":1747795380000,"o":106764.3,"h":106762.4,"l":106736.9,"c":106761.2,"v":104100,"usd":0.97518192}
{"ts":1747795440000,"o":106761.2,"h":106768.6,"l":106741.7,"c":106763.6,"v":337100,"usd":3.15756018}
{"ts":1747795500000,"o":106763.6,"h":106782.5,"l":106741.4,"c":106741.4,"v":321200,"usd":3.0082563}
{"ts":1747795560000,"o":106741.4,"h":106790,"l":106743,"c":106785.4,"v":79200,"usd":0.74188405}
{"ts":1747795620000,"o":106785.4,"h":106772.5,"l":106763,"c":106764.7,"v":76700,"usd":0.71838045}
{"ts":1747795680000,"o":106764.7,"h":106803.1,"l":106757.9,"c":106803.1,"v":82700,"usd":0.7746147}
{"ts":1747795740000,"o":106803.1,"h":106799,"l":106759.2,"c":106780.5,"v":94000,"usd":0.8803899}
{"ts":1747795800000,"o":106780.5,"h":106841,"l":106740,"c":106740,"v":92500,"usd":0.865899}
{"ts":1747795860000,"o":106740,"h":106731.1,"l":106710.1,"c":106727.1,"v":82500,"usd":0.77301126}
{"ts":1747795920000,"o":106727.1,"h":106710,"l":106641.2,"c":106690,"v":286100,"usd":2.68187563}
{"ts":1747795980000,"o":106690,"h":106820,"l":106687.5,"c":106820,"v":93300,"usd":0.87408642}
{"ts":1747796040000,"o":106820,"h":106890.2,"l":106822.9,"c":106880,"v":305400,"usd":2.85777322}
{"ts":1747796100000,"o":106880,"h":106920.8,"l":106850.2,"c":106910.8,"v":141600,"usd":1.32473357}
{"ts":1747796160000,"o":106910.8,"h":106892.6,"l":106866.2,"c":106876.4,"v":59400,"usd":0.55575255}
{"ts":1747796220000,"o":106876.4,"h":106872.6,"l":106852.4,"c":106866,"v":18400,"usd":0.1721684}
{"ts":1747796280000,"o":106866,"h":106866,"l":106850,"c":106850,"v":29200,"usd":0.2732453}
{"ts":1747796340000,"o":106850,"h":106888.1,"l":106850.1,"c":106855.6,"v":68300,"usd":0.63909925}
{"ts":1747796400000,"o":106855.6,"h":106855.5,"l":106850,"c":106850,"v":14600,"usd":0.13663644}
{"ts":1747796460000,"o":106850,"h":106875.3,"l":106840.1,"c":106867.2,"v":36300,"usd":0.3396682}
{"ts":1747796520000,"o":106867.2,"h":106889.8,"l":106825.1,"c":106825.1,"v":88100,"usd":0.82438594}
{"ts":1747796580000,"o":106825.1,"h":106860.2,"l":106800.1,"c":106800.3,"v":81700,"usd":0.76482551}
{"ts":1747796640000,"o":106800.3,"h":106850.2,"l":106841.9,"c":106844.6,"v":7600,"usd":0.07112867}
{"ts":1747796700000,"o":106844.6,"h":106859.3,"l":106835,"c":106836.3,"v":50400,"usd":0.47170383}
{"ts":1747796760000,"o":106836.3,"h":106812.5,"l":106786,"c":106801.7,"v":23600,"usd":0.22097159}
{"ts":1747796820000,"o":106801.7,"h":106799.5,"l":106749.2,"c":106799.5,"v":11800,"usd":0.11051089}
{"ts":1747796880000,"o":106799.5,"h":106889.9,"l":106810,"c":106889.9,"v":164700,"usd":1.54150395}
{"ts":1747796940000,"o":106889.9,"h":106900,"l":106877.7,"c":106893.2,"v":35900,"usd":0.33583518}
{"ts":1747797000000,"o":106893.2,"h":106915.2,"l":106888.4,"c":106915.2,"v":133900,"usd":1.25269125}
{"ts":1747797060000,"o":106915.2,"h":106932.8,"l":106899.9,"c":106927,"v":202400,"usd":1.89292821}
{"ts":1747797120000,"o":106927,"h":106937.1,"l":106932.9,"c":106937.1,"v":95700,"usd":0.89494933}
{"ts":1747797180000,"o":106937.1,"h":106937,"l":106926.5,"c":106926.5,"v":45000,"usd":0.42082299}
{"ts":1747797240000,"o":106926.5,"h":106923.5,"l":106916.9,"c":106916.9,"v":29800,"usd":0.27870954}
{"ts":1747797300000,"o":106916.9,"h":106900.1,"l":106820.2,"c":106896.8,"v":448600,"usd":4.19785355}
{"ts":1747797360000,"o":106896.8,"h":106926.6,"l":106892,"c":106926.6,"v":54900,"usd":0.51347792}
{"ts":1747797420000,"o":106926.6,"h":106945.1,"l":106869.2,"c":106869.2,"v":170300,"usd":1.59269189}
{"ts":1747797480000,"o":106869.2,"h":106849.8,"l":106830.1,"c":106849.8,"v":10600,"usd":0.09921631}
{"ts":1747797540000,"o":106849.8,"h":106882.8,"l":106839.9,"c":106840.1,"v":29500,"usd":0.27607467}
{"ts":1747797600000,"o":106840.1,"h":106860,"l":106827.3,"c":106860,"v":324600,"usd":3.03805951}
{"ts":1747797660000,"o":106860,"h":106899.9,"l":106870,"c":106899.9,"v":251200,"usd":2.35040838}
{"ts":1747797720000,"o":106899.9,"h":106970,"l":106900,"c":106928,"v":179600,"usd":1.6791039}
{"ts":1747797780000,"o":106928,"h":106931.5,"l":106928,"c":106931.5,"v":1000,"usd":0.00935207}
{"ts":1747797840000,"o":106931.5,"h":106980,"l":106931.6,"c":106969.8,"v":361000,"usd":3.37520689}
{"ts":1747797900000,"o":106969.8,"h":106969.8,"l":106950.7,"c":106950.7,"v":30700,"usd":0.2870037}
{"ts":1747797960000,"o":106950.7,"h":106946.8,"l":106927.3,"c":106943.1,"v":78400,"usd":0.73309728}
{"ts":1747798020000,"o":106943.1,"h":106984.2,"l":106940.9,"c":106973,"v":270900,"usd":2.53273799}
{"ts":1747798080000,"o":106973,"h":106984.3,"l":106952.7,"c":106983.9,"v":303400,"usd":2.83651265}
{"ts":1747798140000,"o":106983.9,"h":107028.7,"l":106975.9,"c":106992.8,"v":236100,"usd":2.20672378}
{"ts":1747798200000,"o":106992.8,"h":106990,"l":106967.7,"c":106990,"v":31100,"usd":0.29071541}
{"ts":1747798260000,"o":106990,"h":107038,"l":106974.8,"c":106974.8,"v":27100,"usd":0.25323335}
{"ts":1747798320000,"o":106974.8,"h":107009.3,"l":106981.5,"c":106997.4,"v":138000,"usd":1.28966557}
{"ts":1747798380000,"o":106997.4,"h":107009.1,"l":106934,"c":106934,"v":107100,"usd":1.00112958}
{"ts":1747798440000,"o":106934,"h":107037.7,"l":106952.8,"c":107030,"v":261100,"usd":2.44007419}
{"ts":1747798500000,"o":107030,"h":107070.9,"l":107031.1,"c":107070.7,"v":32100,"usd":0.29983941}
{"ts":1747798560000,"o":107070.7,"h":107076.6,"l":106982.4,"c":107009.2,"v":482700,"usd":4.5107849}
{"ts":1747798620000,"o":107009.2,"h":107089.9,"l":106988.1,"c":107054,"v":49100,"usd":0.45869985}
{"ts":1747798680000,"o":107054,"h":107080,"l":107060.6,"c":107065.1,"v":95800,"usd":0.89476702}
{"ts":1747798740000,"o":107065.1,"h":107050,"l":107034.2,"c":107034.2,"v":124400,"usd":1.16213818}
{"ts":1747798800000,"o":107034.2,"h":107050,"l":107039,"c":107040,"v":57000,"usd":0.53251058}
{"ts":1747798860000,"o":107040,"h":107075.2,"l":106982.8,"c":106996.5,"v":170900,"usd":1.59643769}
{"ts":1747798920000,"o":106996.5,"h":106996.8,"l":106970.3,"c":106991.9,"v":148000,"usd":1.38344453}
{"ts":1747798980000,"o":106991.9,"h":106991.9,"l":106943.8,"c":106943.8,"v":181500,"usd":1.69678149}
{"ts":1747799040000,"o":106943.8,"h":106970.2,"l":106950.2,"c":106970.2,"v":7400,"usd":0.0691831}
{"ts":1747799100000,"o":106970.2,"h":106998,"l":106979.4,"c":106991.4,"v":26600,"usd":0.24862155}
{"ts":1747799160000,"o":106991.4,"h":107007.9,"l":106986.5,"c":106987.4,"v":44400,"usd":0.41496579}
{"ts":1747799220000,"o":106987.4,"h":107019.9,"l":106997.7,"c":107010,"v":9200,"usd":0.08598239}
{"ts":1747799280000,"o":107010,"h":107037.3,"l":107020,"c":107037.3,"v":26800,"usd":0.25041017}
{"ts":1747799340000,"o":107037.3,"h":107089.7,"l":107039.7,"c":107085.3,"v":197600,"usd":1.84560799}
{"ts":1747799400000,"o":107085.3,"h":107071.1,"l":107028,"c":107037.8,"v":53300,"usd":0.49792056}
{"ts":1747799460000,"o":107037.8,"h":107077.9,"l":107028,"c":107052.5,"v":251800,"usd":2.35223404}
{"ts":1747799520000,"o":107052.5,"h":107049.6,"l":107028,"c":107028.6,"v":125200,"usd":1.16963513}
{"ts":1747799580000,"o":107028.6,"h":107032.1,"l":106989.7,"c":107020,"v":141000,"usd":1.31748694}
{"ts":1747799640000,"o":107020,"h":107030.2,"l":106980,"c":106982.8,"v":86600,"usd":0.80917839}
{"ts":1747799700000,"o":106982.8,"h":106964.9,"l":106850.9,"c":106904.3,"v":604600,"usd":5.65574022}
{"ts":1747799760000,"o":106904.3,"h":106898.9,"l":106760.1,"c":106788.9,"v":482100,"usd":4.51338099}
{"ts":1747799820000,"o":106788.9,"h":106829.9,"l":106799.2,"c":106828.7,"v":210600,"usd":1.97149568}
{"ts":1747799880000,"o":106828.7,"h":106889.1,"l":106829.7,"c":106860.3,"v":87100,"usd":0.81512256}
{"ts":1747799940000,"o":106860.3,"h":106869.8,"l":106844.5,"c":106864.4,"v":11000,"usd":0.10294372}
{"ts":1747800000000,"o":106864.4,"h":106860,"l":106822.6,"c":106840.7,"v":286100,"usd":2.67769165}
{"ts":1747800060000,"o":106840.7,"h":106841,"l":106816.2,"c":106816.2,"v":19100,"usd":0.17879538}
{"ts":1747800120000,"o":106816.2,"h":106815,"l":106721,"c":106761,"v":242400,"usd":2.27050476}
{"ts":1747800180000,"o":106761,"h":106823.4,"l":106763.1,"c":106823.3,"v":12900,"usd":0.12077469}
{"ts":1747800240000,"o":106823.3,"h":106819.9,"l":106810,"c":106810,"v":30600,"usd":0.2864772}
{"ts":1747800300000,"o":106810,"h":106850,"l":106796.7,"c":106850,"v":327400,"usd":3.06489562}
{"ts":1747800360000,"o":106850,"h":106937.8,"l":106846.3,"c":106937.8,"v":179800,"usd":1.68185569}
{"ts":1747800420000,"o":106937.8,"h":106999.9,"l":106946.4,"c":106999.9,"v":107600,"usd":1.00564631}
{"ts":1747800480000,"o":106999.9,"h":106999.9,"l":106920.4,"c":106932.6,"v":127900,"usd":1.19560944}
{"ts":1747800540000,"o":106932.6,"h":106933.5,"l":106903.5,"c":106930,"v":30900,"usd":0.28899084}
{"ts":1747800600000,"o":106930,"h":106929.9,"l":106899.6,"c":106899.6,"v":145800,"usd":1.36356877}
{"ts":1747800660000,"o":106899.6,"h":106929.9,"l":106920,"c":106929.9,"v":13400,"usd":0.12531564}
{"ts":1747800720000,"o":106929.9,"h":106907.1,"l":106856.3,"c":106880.2,"v":122100,"usd":1.14235407}
{"ts":1747800780000,"o":106880.2,"h":106850.1,"l":106831.9,"c":106843.6,"v":8400,"usd":0.07862392}
{"ts":1747800840000,"o":106843.6,"h":106854.6,"l":106840.1,"c":106840.8,"v":25200,"usd":0.23585642}
{"ts":1747800900000,"o":106840.8,"h":106844.5,"l":106841.6,"c":106841.6,"v":5500,"usd":0.05147688}
{"ts":1747800960000,"o":106841.6,"h":106879.9,"l":106852.8,"c":106869.2,"v":34700,"usd":0.32472591}
{"ts":1747801020000,"o":106869.2,"h":106899.9,"l":106867.6,"c":106899.9,"v":99400,"usd":0.92998387}
{"ts":1747801080000,"o":106899.9,"h":106895.4,"l":106881.9,"c":106895.4,"v":6200,"usd":0.05800389}
{"ts":1747801140000,"o":106895.4,"h":106907.1,"l":106882.8,"c":106907.1,"v":47400,"usd":0.44341023}
{"ts":1747801200000,"o":106907.1,"h":106918.9,"l":106889.2,"c":106889.2,"v":30600,"usd":0.28621451}
{"ts":1747801260000,"o":106889.2,"h":106897.1,"l":106880.5,"c":106891.6,"v":12300,"usd":0.11507572}
{"ts":1747801320000,"o":106891.6,"h":106910.1,"l":106880.1,"c":106880.1,"v":50700,"usd":0.47427089}
{"ts":1747801380000,"o":106880.1,"h":106906.3,"l":106869.8,"c":106906.3,"v":319500,"usd":2.98927373}
{"ts":1747801440000,"o":106906.3,"h":106899.9,"l":106884.7,"c":106899.9,"v":52600,"usd":0.492079}
{"ts":1747801500000,"o":106899.9,"h":106899.9,"l":106899.9,"c":106899.9,"v":5000,"usd":0.0467725}
{"ts":1747801560000,"o":106899.9,"h":106899.9,"l":106899.9,"c":106899.9,"v":12000,"usd":0.112254}
{"ts":1747801620000,"o":106899.9,"h":106902.4,"l":106900,"c":106902.3,"v":34800,"usd":0.3255306}
{"ts":1747801680000,"o":106902.3,"h":106894.4,"l":106800,"c":106818.1,"v":365700,"usd":3.42328623}
{"ts":1747801740000,"o":106818.1,"h":106811.4,"l":106800.4,"c":106807.5,"v":32500,"usd":0.30428731}
{"ts":1747801800000,"o":106807.5,"h":106816.7,"l":106806.8,"c":106816.6,"v":22200,"usd":0.20784271}
{"ts":1747801860000,"o":106816.6,"h":106816.6,"l":106816.6,"c":106816.6,"v":0,"usd":0}
{"ts":1747801920000,"o":106816.6,"h":106800,"l":106781.6,"c":106799.9,"v":146300,"usd":1.36991529}
{"ts":1747801980000,"o":106799.9,"h":106885.8,"l":106800,"c":106885.8,"v":395900,"usd":3.70588964}
{"ts":1747802040000,"o":106885.8,"h":106955.9,"l":106873.1,"c":106955.9,"v":235300,"usd":2.20062496}
{"ts":1747802100000,"o":106955.9,"h":106959.7,"l":106933.1,"c":106933.1,"v":1300,"usd":0.01215504}
{"ts":1747802160000,"o":106933.1,"h":106984.7,"l":106920.9,"c":106981.2,"v":188000,"usd":1.7577188}
{"ts":1747802220000,"o":106981.2,"h":106991.9,"l":106959.9,"c":106991.9,"v":110600,"usd":1.03380783}
{"ts":1747802280000,"o":106991.9,"h":107089.4,"l":106994.7,"c":107089.4,"v":716600,"usd":6.693805}
{"ts":1747802340000,"o":107089.4,"h":107171.8,"l":107089.4,"c":107167.9,"v":2012400,"usd":18.78739419}
{"ts":1747802400000,"o":107167.9,"h":107698,"l":107142.1,"c":107514.7,"v":15433600,"usd":143.63735887}
{"ts":1747802460000,"o":107514.7,"h":107599.9,"l":107446.4,"c":107520.9,"v":1088700,"usd":10.12588851}
{"ts":1747802520000,"o":107520.9,"h":107547.7,"l":107261,"c":107395.3,"v":9934700,"usd":92.51142962}
{"ts":1747802580000,"o":107395.3,"h":107668.9,"l":107432.3,"c":107600.1,"v":1425700,"usd":13.25619803}
{"ts":1747802640000,"o":107600.1,"h":107689.2,"l":107550.4,"c":107629,"v":990400,"usd":9.20177977}
{"ts":1747802700000,"o":107629,"h":107653.7,"l":107502.5,"c":107502.5,"v":831800,"usd":7.73028375}
{"ts":1747802760000,"o":107502.5,"h":107549.2,"l":107315,"c":107352.3,"v":497100,"usd":4.62862248}
{"ts":1747802820000,"o":107352.3,"h":107449.9,"l":107315.1,"c":107440.3,"v":1161300,"usd":10.81374467}
{"ts":1747802880000,"o":107440.3,"h":107533.2,"l":107416.9,"c":107416.9,"v":515000,"usd":4.79078824}
{"ts":1747802940000,"o":107416.9,"h":107435,"l":107381,"c":107381,"v":217100,"usd":2.02132674}
{"ts":1747803000000,"o":107381,"h":107411.1,"l":107334.2,"c":107387.3,"v":259700,"usd":2.41861509}
{"ts":1747803060000,"o":107387.3,"h":107390.4,"l":107300,"c":107300,"v":480900,"usd":4.48070399}
{"ts":1747803120000,"o":107300,"h":107373.6,"l":107283.8,"c":107320,"v":440100,"usd":4.10041661}
{"ts":1747803180000,"o":107320,"h":107340.8,"l":107268.3,"c":107268.3,"v":129200,"usd":1.20407212}
{"ts":1747803240000,"o":107268.3,"h":107278.1,"l":107247.6,"c":107259,"v":241900,"usd":2.25523943}
{"ts":1747803300000,"o":107259,"h":107298.8,"l":107258.7,"c":107270.8,"v":422000,"usd":3.93371743}
{"ts":1747803360000,"o":107270.8,"h":107269.7,"l":107238.8,"c":107246.8,"v":63200,"usd":0.58930647}
{"ts":1747803420000,"o":107246.8,"h":107322.7,"l":107242.6,"c":107322.7,"v":548200,"usd":5.10933295}
{"ts":1747803480000,"o":107322.7,"h":107421.5,"l":107309.9,"c":107405.4,"v":1018200,"usd":9.48237991}
{"ts":1747803540000,"o":107405.4,"h":107408.6,"l":107374.5,"c":107390,"v":453100,"usd":4.21897359}
{"ts":1747803600000,"o":107390,"h":107383.1,"l":107300,"c":107300,"v":132000,"usd":1.2295012}
{"ts":1747803660000,"o":107300,"h":107391.7,"l":107287.8,"c":107391.7,"v":201000,"usd":1.87238721}
{"ts":1747803720000,"o":107391.7,"h":107537.9,"l":107368.8,"c":107523.1,"v":429400,"usd":3.99552976}
{"ts":1747803780000,"o":107523.1,"h":107523.5,"l":107466.3,"c":107497,"v":232100,"usd":2.15949447}
{"ts":1747803840000,"o":107497,"h":107569.8,"l":107480.7,"c":107519.3,"v":378200,"usd":3.51681171}
{"ts":1747803900000,"o":107519.3,"h":107540.6,"l":107462.3,"c":107490.4,"v":480600,"usd":4.47020371}
{"ts":1747803960000,"o":107490.4,"h":107488.6,"l":107430.1,"c":107467.8,"v":420500,"usd":3.91327768}
{"ts":1747804020000,"o":107467.8,"h":107562.5,"l":107473.5,"c":107562.5,"v":255200,"usd":2.37341105}
{"ts":1747804080000,"o":107562.5,"h":107609.5,"l":107527.9,"c":107589.1,"v":711600,"usd":6.6158002}
{"ts":1747804140000,"o":107589.1,"h":107594.8,"l":107462.3,"c":107462.3,"v":102200,"usd":0.95024093}
{"ts":1747804200000,"o":107462.3,"h":107482.2,"l":107447.1,"c":107452.4,"v":120000,"usd":1.11668176}
{"ts":1747804260000,"o":107452.4,"h":107467,"l":107378,"c":107467,"v":932500,"usd":8.68062419}
{"ts":1747804320000,"o":107467,"h":107609.3,"l":107468.9,"c":107562.3,"v":267000,"usd":2.48244912}
{"ts":1747804380000,"o":107562.3,"h":107648.7,"l":107556.3,"c":107579.7,"v":1485000,"usd":13.79940743}
{"ts":1747804440000,"o":107579.7,"h":107601.9,"l":107463.6,"c":107463.6,"v":414000,"usd":3.84882003}
{"ts":1747804500000,"o":107463.6,"h":107510,"l":107437.8,"c":107437.8,"v":253300,"usd":2.35676042}
{"ts":1747804560000,"o":107437.8,"h":107571.1,"l":107467.3,"c":107522.1,"v":474200,"usd":4.41106452}
{"ts":1747804620000,"o":107522.1,"h":107572.5,"l":107516.8,"c":107524.7,"v":101900,"usd":0.94755744}
{"ts":1747804680000,"o":107524.7,"h":107543.2,"l":107510.1,"c":107535.6,"v":164700,"usd":1.53163107}
{"ts":1747804740000,"o":107535.6,"h":107571.4,"l":107535.6,"c":107556.4,"v":58000,"usd":0.53927606}
{"ts":1747804800000,"o":107556.4,"h":107633.8,"l":107541.4,"c":107628.8,"v":343000,"usd":3.18791564}
{"ts":1747804860000,"o":107628.8,"h":107665.5,"l":107630.2,"c":107630.2,"v":169800,"usd":1.57735362}
{"ts":1747804920000,"o":107630.2,"h":107641.6,"l":107500,"c":107500,"v":251200,"usd":2.33511607}
{"ts":1747804980000,"o":107500,"h":107600,"l":107482,"c":107600,"v":311000,"usd":2.89247625}
{"ts":1747805040000,"o":107600,"h":107641.7,"l":107605.2,"c":107630.8,"v":249400,"usd":2.31707027}
{"ts":1747805100000,"o":107630.8,"h":107681.9,"l":107629.3,"c":107677.8,"v":88800,"usd":0.82474971}
{"ts":1747805160000,"o":107677.8,"h":107675.2,"l":107638,"c":107675.2,"v":202900,"usd":1.88469071}
{"ts":1747805220000,"o":107675.2,"h":107700,"l":107681.9,"c":107684.8,"v":143000,"usd":1.32787014}
{"ts":1747805280000,"o":107684.8,"h":107696.5,"l":107652.2,"c":107672.8,"v":155600,"usd":1.44509027}
{"ts":1747805340000,"o":107672.8,"h":107672.8,"l":107564.2,"c":107574.4,"v":405800,"usd":3.7707565}
{"ts":1747805400000,"o":107574.4,"h":107603.3,"l":107539.7,"c":107539.7,"v":379000,"usd":3.52302753}
{"ts":1747805460000,"o":107539.7,"h":107652.3,"l":107539.8,"c":107625.1,"v":439300,"usd":4.08245681}
{"ts":1747805520000,"o":107625.1,"h":107655.9,"l":107615.5,"c":107620.1,"v":55400,"usd":0.51473591}
{"ts":1747805580000,"o":107620.1,"h":107660.6,"l":107620.1,"c":107641.8,"v":121700,"usd":1.1305015}
{"ts":1747805640000,"o":107641.8,"h":107660.9,"l":107649.2,"c":107649.2,"v":37100,"usd":0.34461284}
{"ts":1747805700000,"o":107649.2,"h":107735.9,"l":107629.9,"c":107706.3,"v":156400,"usd":1.4521228}
{"ts":1747805760000,"o":107706.3,"h":107711.9,"l":107600,"c":107647.1,"v":118700,"usd":1.10207348}
{"ts":1747805820000,"o":107647.1,"h":107665.3,"l":107588,"c":107603.7,"v":674700,"usd":6.26943768}
{"ts":1747805880000,"o":107603.7,"h":107596.5,"l":107414.4,"c":107439.5,"v":974800,"usd":9.06905798}
{"ts":1747805940000,"o":107439.5,"h":107506,"l":107420.9,"c":107420.9,"v":153400,"usd":1.42753425}
{"ts":1747806000000,"o":107420.9,"h":107459.8,"l":107373,"c":107373.6,"v":214100,"usd":1.99317429}
{"ts":1747806060000,"o":107373.6,"h":107430.7,"l":107357.8,"c":107411,"v":124600,"usd":1.16010699}
{"ts":1747806120000,"o":107411,"h":107429.9,"l":107386.6,"c":107386.6,"v":116500,"usd":1.08463119}
{"ts":1747806180000,"o":107386.6,"h":107417.2,"l":107358,"c":107358,"v":335200,"usd":3.12145878}
{"ts":1747806240000,"o":107358,"h":107405.9,"l":107354.8,"c":107354.8,"v":780000,"usd":7.26359617}
{"ts":1747806300000,"o":107354.8,"h":107432.8,"l":107358.8,"c":107432.8,"v":659400,"usd":6.13980078}
{"ts":1747806360000,"o":107432.8,"h":107442.4,"l":107400,"c":107419.6,"v":408400,"usd":3.80206256}
{"ts":1747806420000,"o":107419.6,"h":107445.5,"l":107383.9,"c":107383.9,"v":250400,"usd":2.33102247}
{"ts":1747806480000,"o":107383.9,"h":107398.8,"l":107332,"c":107393.4,"v":335700,"usd":3.12652341}
{"ts":1747806540000,"o":107393.4,"h":107486.5,"l":107376.1,"c":107462,"v":885400,"usd":8.24044421}
{"ts":1747806600000,"o":107462,"h":107505.9,"l":107439.5,"c":107498.9,"v":480000,"usd":4.46583938}
{"ts":1747806660000,"o":107498.9,"h":107507.7,"l":107464,"c":107464,"v":478000,"usd":4.44689245}
{"ts":1747806720000,"o":107464,"h":107499.3,"l":107413.4,"c":107464.4,"v":732000,"usd":6.81206392}
{"ts":1747806780000,"o":107464.4,"h":107577.9,"l":107474.9,"c":107559.1,"v":346700,"usd":3.22435522}
{"ts":1747806840000,"o":107559.1,"h":107610.7,"l":107546.7,"c":107609,"v":273100,"usd":2.53854078}
{"ts":1747806900000,"o":107609,"h":107612.3,"l":107588.3,"c":107597.7,"v":419700,"usd":3.9005046}
{"ts":1747806960000,"o":107597.7,"h":107632.9,"l":107597.7,"c":107619.3,"v":167500,"usd":1.55639329}
{"ts":1747807020000,"o":107619.3,"h":107614.9,"l":107600,"c":107600,"v":222100,"usd":2.06398751}
{"ts":1747807080000,"o":107600,"h":107637.9,"l":107590.4,"c":107602.6,"v":183100,"usd":1.70147581}
{"ts":1747807140000,"o":107602.6,"h":107622,"l":107556.4,"c":107556.4,"v":202300,"usd":1.88021762}
{"ts":1747807200000,"o":107556.4,"h":107558.6,"l":107525.1,"c":107537.6,"v":127200,"usd":1.1827234}
{"ts":1747807260000,"o":107537.6,"h":107579.7,"l":107537.2,"c":107557.5,"v":144200,"usd":1.34064884}
{"ts":1747807320000,"o":107557.5,"h":107549.3,"l":107479.4,"c":107518.7,"v":506600,"usd":4.71165697}
{"ts":1747807380000,"o":107518.7,"h":107625.6,"l":107570,"c":107589.6,"v":283800,"usd":2.63737941}
{"ts":1747807440000,"o":107589.6,"h":107594,"l":107424.5,"c":107424.5,"v":475400,"usd":4.42313344}
{"ts":1747807500000,"o":107424.5,"h":107496.6,"l":107420.6,"c":107476.5,"v":63900,"usd":0.59460463}
{"ts":1747807560000,"o":107476.5,"h":107478.7,"l":107402.9,"c":107402.9,"v":73000,"usd":0.67948039}
{"ts":1747807620000,"o":107402.9,"h":107405.7,"l":107370.1,"c":107384.6,"v":123900,"usd":1.15378851}
{"ts":1747807680000,"o":107384.6,"h":107380,"l":107364.7,"c":107380,"v":17200,"usd":0.16019389}
{"ts":1747807740000,"o":107380,"h":107381.6,"l":107351.8,"c":107351.8,"v":127500,"usd":1.18754449}
{"ts":1747807800000,"o":107351.8,"h":107419.2,"l":107361.8,"c":107419.2,"v":102300,"usd":0.95268842}
{"ts":1747807860000,"o":107419.2,"h":107428.1,"l":107417.8,"c":107420.7,"v":126600,"usd":1.17848104}
{"ts":1747807920000,"o":107420.7,"h":107386.2,"l":107362.6,"c":107363.6,"v":12000,"usd":0.11175675}
{"ts":1747807980000,"o":107363.6,"h":107366.1,"l":107271.1,"c":107358.9,"v":1600600,"usd":14.91363977}
{"ts":1747808040000,"o":107358.9,"h":107414.3,"l":107343.1,"c":107381.7,"v":182800,"usd":1.7023109}
{"ts":1747808100000,"o":107381.7,"h":107427.5,"l":107370.2,"c":107427.5,"v":72600,"usd":0.67589525}
{"ts":1747808160000,"o":107427.5,"h":107423.9,"l":107420.1,"c":107420.1,"v":3900,"usd":0.03630486}
{"ts":1747808220000,"o":107420.1,"h":107427.9,"l":107390.7,"c":107390.7,"v":223800,"usd":2.08361641}
{"ts":1747808280000,"o":107390.7,"h":107378,"l":107330.1,"c":107330.1,"v":155000,"usd":1.44399675}
{"ts":1747808340000,"o":107330.1,"h":107456.2,"l":107315.9,"c":107456.1,"v":856900,"usd":7.97640388}
{"ts":1747808400000,"o":107456.1,"h":107521.6,"l":107456.2,"c":107505.3,"v":113400,"usd":1.05480307}
{"ts":1747808460000,"o":107505.3,"h":107572.5,"l":107527,"c":107551.4,"v":89900,"usd":0.83585169}
{"ts":1747808520000,"o":107551.4,"h":107622.8,"l":107550.6,"c":107614.5,"v":283200,"usd":2.63189561}
{"ts":1747808580000,"o":107614.5,"h":107608.6,"l":107570.7,"c":107587.3,"v":45200,"usd":0.42014185}
{"ts":1747808640000,"o":107587.3,"h":107589.6,"l":107567.1,"c":107589.6,"v":66600,"usd":0.61911292}
{"ts":1747808700000,"o":107589.6,"h":107625,"l":107575.6,"c":107619.7,"v":272900,"usd":2.53639824}
{"ts":1747808760000,"o":107619.7,"h":107700,"l":107626.6,"c":107700,"v":180700,"usd":1.67830565}
{"ts":1747808820000,"o":107700,"h":107721.2,"l":107685.8,"c":107721.1,"v":109700,"usd":1.01854192}
{"ts":1747808880000,"o":107721.1,"h":107850,"l":107721.3,"c":107798.9,"v":1285200,"usd":11.92457591}
{"ts":1747808940000,"o":107798.9,"h":107884,"l":107790.6,"c":107869.6,"v":651300,"usd":6.03809139}
{"ts":1747809000000,"o":107869.6,"h":107966.8,"l":107832.8,"c":107870.1,"v":1275700,"usd":11.82202856}
{"ts":1747809060000,"o":107870.1,"h":107956.4,"l":107880.5,"c":107931.8,"v":479600,"usd":4.4441568}
{"ts":1747809120000,"o":107931.8,"h":107966.8,"l":107937,"c":107955.2,"v":91000,"usd":0.84296027}
{"ts":1747809180000,"o":107955.2,"h":107954.9,"l":107849.1,"c":107891.8,"v":468500,"usd":4.34203368}
{"ts":1747809240000,"o":107891.8,"h":107964,"l":107913.6,"c":107956.6,"v":272100,"usd":2.52066132}
{"ts":1747809300000,"o":107956.6,"h":107981,"l":107922.9,"c":107948.9,"v":298400,"usd":2.76400207}
{"ts":1747809360000,"o":107948.9,"h":107984.9,"l":107913.9,"c":107958.3,"v":345500,"usd":3.19996927}
{"ts":1747809420000,"o":107958.3,"h":107986,"l":107928.6,"c":107963.8,"v":205700,"usd":1.9052192}
{"ts":1747809480000,"o":107963.8,"h":107996,"l":107791.1,"c":107859.7,"v":622300,"usd":5.76812824}
{"ts":1747809540000,"o":107859.7,"h":107856.9,"l":107763.4,"c":107783.1,"v":245600,"usd":2.27834805}
{"ts":1747809600000,"o":107783.1,"h":107824.1,"l":107742.6,"c":107778.5,"v":122900,"usd":1.14028177}
{"ts":1747809660000,"o":107778.5,"h":107846.9,"l":107748.4,"c":107846.1,"v":269600,"usd":2.50137349}
{"ts":1747809720000,"o":107846.1,"h":107912.1,"l":107830.8,"c":107865.4,"v":88700,"usd":0.82220363}
{"ts":1747809780000,"o":107865.4,"h":107893.1,"l":107791.7,"c":107893.1,"v":175600,"usd":1.62834141}
{"ts":1747809840000,"o":107893.1,"h":107973.2,"l":107900,"c":107967.6,"v":146400,"usd":1.35623284}
{"ts":1747809900000,"o":107967.6,"h":107956.5,"l":107930.1,"c":107943.4,"v":52800,"usd":0.48917074}
{"ts":1747809960000,"o":107943.4,"h":107941.3,"l":107904,"c":107904.1,"v":117100,"usd":1.0850901}
{"ts":1747810020000,"o":107904.1,"h":107909.4,"l":107900.1,"c":107906.1,"v":31100,"usd":0.28821341}
{"ts":1747810080000,"o":107906.1,"h":107909.3,"l":107796.9,"c":107796.9,"v":170200,"usd":1.57869392}
{"ts":1747810140000,"o":107796.9,"h":107828.2,"l":107767.6,"c":107828.2,"v":177700,"usd":1.64865847}
{"ts":1747810200000,"o":107828.2,"h":107828.2,"l":107756.9,"c":107756.9,"v":74400,"usd":0.69032482}
{"ts":1747810260000,"o":107756.9,"h":107796.2,"l":107742.6,"c":107796.2,"v":154400,"usd":1.43253769}
{"ts":1747810320000,"o":107796.2,"h":107800.6,"l":107766.6,"c":107766.6,"v":132000,"usd":1.22472574}
{"ts":1747810380000,"o":107766.6,"h":107783.5,"l":107757.4,"c":107762.9,"v":96300,"usd":0.89353949}
{"ts":1747810440000,"o":107762.9,"h":107864.9,"l":107792.1,"c":107844.9,"v":138500,"usd":1.2843322}
{"ts":1747810500000,"o":107844.9,"h":107898.4,"l":107837.2,"c":107881,"v":24100,"usd":0.22343797}
{"ts":1747810560000,"o":107881,"h":107876.5,"l":107790.3,"c":107790.3,"v":28000,"usd":0.25969098}
{"ts":1747810620000,"o":107790.3,"h":107824.2,"l":107777.6,"c":107824.1,"v":67800,"usd":0.6288737}
{"ts":1747810680000,"o":107824.1,"h":107847.7,"l":107774.9,"c":107817.4,"v":225100,"usd":2.087777}
{"ts":1747810740000,"o":107817.4,"h":107838.5,"l":107807.8,"c":107807.9,"v":94400,"usd":0.8754924}
{"ts":1747810800000,"o":107807.9,"h":107823,"l":107766.4,"c":107766.4,"v":145000,"usd":1.34489664}
{"ts":1747810860000,"o":107766.4,"h":107823.1,"l":107751.8,"c":107823.1,"v":552400,"usd":5.12409231}
{"ts":1747810920000,"o":107823.1,"h":107875.9,"l":107751.6,"c":107751.6,"v":211500,"usd":1.96167865}
{"ts":1747810980000,"o":107751.6,"h":107776,"l":107700,"c":107700.1,"v":319000,"usd":2.96169302}
{"ts":1747811040000,"o":107700.1,"h":107769.1,"l":107700.8,"c":107742.9,"v":76700,"usd":0.71189818}
{"ts":1747811100000,"o":107742.9,"h":107733.6,"l":107705.2,"c":107733.6,"v":103800,"usd":0.96370747}
{"ts":1747811160000,"o":107733.6,"h":107744.5,"l":107700,"c":107729.5,"v":584800,"usd":5.42972349}
{"ts":1747811220000,"o":107729.5,"h":107811.3,"l":107708.1,"c":107810.9,"v":9069700,"usd":84.14418248}
{"ts":1747811280000,"o":107810.9,"h":107810.9,"l":107717,"c":107729.1,"v":1947300,"usd":18.06511863}
{"ts":1747811340000,"o":107729.1,"h":107748.7,"l":107700.1,"c":107725,"v":315000,"usd":2.92432739}
{"ts":1747811400000,"o":107725,"h":107741.6,"l":107719.3,"c":107741.6,"v":128900,"usd":1.19651544}
{"ts":1747811460000,"o":107741.6,"h":107780.8,"l":107743.7,"c":107780.8,"v":62500,"usd":0.58002837}
{"ts":1747811520000,"o":107780.8,"h":107766.7,"l":107635.4,"c":107671.2,"v":1366300,"usd":12.68734097}
{"ts":1747811580000,"o":107671.2,"h":107674.9,"l":107541.8,"c":107586.4,"v":1138300,"usd":10.58003643}
{"ts":1747811640000,"o":107586.4,"h":107611.2,"l":107541.9,"c":107575.2,"v":180500,"usd":1.67793378}
{"ts":1747811700000,"o":107575.2,"h":107596.7,"l":107464.5,"c":107466.3,"v":502100,"usd":4.6710499}
{"ts":1747811760000,"o":107466.3,"h":107490.7,"l":107316.3,"c":107364.2,"v":1922600,"usd":17.90687383}
{"ts":1747811820000,"o":107364.2,"h":107363,"l":107276,"c":107298.8,"v":811100,"usd":7.5589521}
{"ts":1747811880000,"o":107298.8,"h":107329.3,"l":107024,"c":107110.1,"v":2858800,"usd":26.666098}
{"ts":1747811940000,"o":107110.1,"h":107152.9,"l":107110.1,"c":107136.5,"v":377400,"usd":3.52261407}
{"ts":1747812000000,"o":107136.5,"h":107262,"l":107142.1,"c":107235.9,"v":959600,"usd":8.95028172}
{"ts":1747812060000,"o":107235.9,"h":107250.4,"l":107188.9,"c":107249.5,"v":524400,"usd":4.89035481}
{"ts":1747812120000,"o":107249.5,"h":107247.7,"l":107199.5,"c":107206,"v":111600,"usd":1.04092916}
{"ts":1747812180000,"o":107206,"h":107199.4,"l":106953.7,"c":107054.9,"v":1748900,"usd":16.3396939}
{"ts":1747812240000,"o":107054.9,"h":107115.7,"l":106926.3,"c":106951.8,"v":466700,"usd":4.36135644}
{"ts":1747812300000,"o":106951.8,"h":107020,"l":106840.7,"c":106841,"v":712900,"usd":6.66774465}
{"ts":1747812360000,"o":106841,"h":106970.9,"l":106789.1,"c":106951.8,"v":608500,"usd":5.69455813}
{"ts":1747812420000,"o":106951.8,"h":107055.9,"l":106969.5,"c":107022.6,"v":223300,"usd":2.08666784}
{"ts":1747812480000,"o":107022.6,"h":107034.2,"l":106964,"c":107001,"v":250500,"usd":2.34113368}
{"ts":1747812540000,"o":107001,"h":107035,"l":106973.1,"c":107016.2,"v":206800,"usd":1.93240078}
{"ts":1747812600000,"o":107016.2,"h":107034.3,"l":106966.6,"c":106994.7,"v":271600,"usd":2.5385453}
{"ts":1747812660000,"o":106994.7,"h":107002.8,"l":106710,"c":106740.3,"v":2787100,"usd":26.09619721}
{"ts":1747812720000,"o":106740.3,"h":106874.9,"l":106618.9,"c":106640.6,"v":2171700,"usd":20.3504094}
{"ts":1747812780000,"o":106640.6,"h":106692.5,"l":106563.3,"c":106635.4,"v":1063200,"usd":9.97146253}
{"ts":1747812840000,"o":106635.4,"h":106714.1,"l":106563.3,"c":106714.1,"v":526300,"usd":4.93641737}
{"ts":1747812900000,"o":106714.1,"h":106799.9,"l":106730,"c":106796.8,"v":428000,"usd":4.00838655}
{"ts":1747812960000,"o":106796.8,"h":106796.7,"l":106750.5,"c":106757.7,"v":307100,"usd":2.87640145}
{"ts":1747813020000,"o":106757.7,"h":106856.1,"l":106730.1,"c":106754.4,"v":447300,"usd":4.18779844}
{"ts":1747813080000,"o":106754.4,"h":106790.1,"l":106602.4,"c":106610.4,"v":194800,"usd":1.82552995}
{"ts":1747813140000,"o":106610.4,"h":106625,"l":106532.7,"c":106532.8,"v":783700,"usd":7.35454632}
{"ts":1747813200000,"o":106532.8,"h":106596.2,"l":106489.5,"c":106549.9,"v":1633300,"usd":15.33453949}
{"ts":1747813260000,"o":106549.9,"h":106570,"l":106520.1,"c":106570,"v":243600,"usd":2.28635853}
{"ts":1747813320000,"o":106570,"h":106580,"l":106523.9,"c":106559.2,"v":516500,"usd":4.84732805}
{"ts":1747813380000,"o":106559.2,"h":106708.2,"l":106460.1,"c":106630.3,"v":909600,"usd":8.53388544}
{"ts":1747813440000,"o":106630.3,"h":106699.9,"l":106610.1,"c":106676.7,"v":355900,"usd":3.3371284}
{"ts":1747813500000,"o":106676.7,"h":106727.4,"l":106620.5,"c":106650,"v":408000,"usd":3.82405435}
{"ts":1747813560000,"o":106650,"h":106658.9,"l":106501.9,"c":106514.2,"v":537800,"usd":5.04599303}
{"ts":1747813620000,"o":106514.2,"h":106573.2,"l":106529.7,"c":106559.8,"v":77600,"usd":0.7282257}
{"ts":1747813680000,"o":106559.8,"h":106649.9,"l":106550,"c":106649.9,"v":339300,"usd":3.18272357}
{"ts":1747813740000,"o":106649.9,"h":106727.1,"l":106631.7,"c":106654.5,"v":511200,"usd":4.79141237}
{"ts":1747813800000,"o":106654.5,"h":106679.9,"l":106645.9,"c":106679.9,"v":64000,"usd":0.60001726}
{"ts":1747813860000,"o":106679.9,"h":106726.8,"l":106659.5,"c":106659.5,"v":699700,"usd":6.55790666}
{"ts":1747813920000,"o":106659.5,"h":106738.8,"l":106680.2,"c":106699.6,"v":210000,"usd":1.96772041}
{"ts":1747813980000,"o":106699.6,"h":106694.8,"l":106685.9,"c":106685.9,"v":30900,"usd":0.28961033}
{"ts":1747814040000,"o":106685.9,"h":106830,"l":106685.9,"c":106781.3,"v":469800,"usd":4.40001777}
{"ts":1747814100000,"o":106781.3,"h":106816,"l":106688.4,"c":106688.6,"v":230600,"usd":2.15993418}
{"ts":1747814160000,"o":106688.6,"h":106699.7,"l":106669.6,"c":106686.1,"v":114300,"usd":1.07151101}
{"ts":1747814220000,"o":106686.1,"h":106714.5,"l":106642.6,"c":106643.8,"v":144500,"usd":1.35473187}
{"ts":1747814280000,"o":106643.8,"h":106640,"l":106546.8,"c":106566.4,"v":220500,"usd":2.06893807}
{"ts":1747814340000,"o":106566.4,"h":106590,"l":106551.7,"c":106580.9,"v":173800,"usd":1.63085952}
{"ts":1747814400000,"o":106580.9,"h":106590,"l":106482.1,"c":106527.2,"v":460700,"usd":4.32489028}
{"ts":1747814460000,"o":106527.2,"h":106591.5,"l":106460.3,"c":106498.4,"v":785700,"usd":7.37712277}
{"ts":1747814520000,"o":106498.4,"h":106619.9,"l":106505,"c":106619.9,"v":277500,"usd":2.60402058}
{"ts":1747814580000,"o":106619.9,"h":106677.2,"l":106580,"c":106658.3,"v":266400,"usd":2.49764414}
{"ts":1747814640000,"o":106658.3,"h":106658.4,"l":106612.5,"c":106612.6,"v":95100,"usd":0.8917989}
{"ts":1747814700000,"o":106612.6,"h":106727.7,"l":106624.2,"c":106707.2,"v":191600,"usd":1.79615973}
{"ts":1747814760000,"o":106707.2,"h":106723.6,"l":106665.6,"c":106665.6,"v":82200,"usd":0.77041209}
{"ts":1747814820000,"o":106665.6,"h":106694.1,"l":106660.1,"c":106694.1,"v":44100,"usd":0.41341212}
{"ts":1747814880000,"o":106694.1,"h":106694.1,"l":106660,"c":106687.6,"v":115000,"usd":1.0779777}
{"ts":1747814940000,"o":106687.6,"h":106719.3,"l":106672.9,"c":106673,"v":71600,"usd":0.67108381}
{"ts":1747815000000,"o":106673,"h":106700,"l":106639.1,"c":106639.1,"v":259800,"usd":2.43546321}
{"ts":1747815060000,"o":106639.1,"h":106689.5,"l":106643.7,"c":106675,"v":176300,"usd":1.65300682}
{"ts":1747815120000,"o":106675,"h":106745,"l":106680,"c":106745,"v":297900,"usd":2.79109663}
{"ts":1747815180000,"o":106745,"h":106772.1,"l":106727.4,"c":106754.5,"v":263400,"usd":2.46744176}
{"ts":1747815240000,"o":106754.5,"h":106771,"l":106741.4,"c":106771,"v":88500,"usd":0.82907834}
{"ts":1747815300000,"o":106771,"h":106786,"l":106733.5,"c":106742.4,"v":192500,"usd":1.80300233}
{"ts":1747815360000,"o":106742.4,"h":106742.1,"l":106660.2,"c":106672,"v":127600,"usd":1.19603473}
{"ts":1747815420000,"o":106672,"h":106660,"l":106600,"c":106600,"v":212300,"usd":1.99115049}
{"ts":1747815480000,"o":106600,"h":106600,"l":106506.2,"c":106517.9,"v":167400,"usd":1.57110339}
{"ts":1747815540000,"o":106517.9,"h":106510.4,"l":106455.6,"c":106460,"v":185800,"usd":1.74504592}
{"ts":1747815600000,"o":106460,"h":106481.7,"l":106452.7,"c":106470.7,"v":80400,"usd":0.75517689}
{"ts":1747815660000,"o":106470.7,"h":106468.5,"l":106368.2,"c":106368.2,"v":840600,"usd":7.90015069}
{"ts":1747815720000,"o":106368.2,"h":106413.2,"l":106350,"c":106400,"v":439000,"usd":4.12637216}
{"ts":1747815780000,"o":106400,"h":106405.2,"l":106392.8,"c":106402.5,"v":33900,"usd":0.31861294}
{"ts":1747815840000,"o":106402.5,"h":106425.4,"l":106396.9,"c":106400,"v":15100,"usd":0.14189979}
{"ts":1747815900000,"o":106400,"h":106430,"l":106370.2,"c":106430,"v":52500,"usd":0.49347633}
{"ts":1747815960000,"o":106430,"h":106461.8,"l":106436.3,"c":106461.7,"v":34100,"usd":0.3203405}
{"ts":1747816020000,"o":106461.7,"h":106489.9,"l":106461.8,"c":106468.9,"v":75500,"usd":0.70903695}
{"ts":1747816080000,"o":106468.9,"h":106460,"l":106434.9,"c":106460,"v":18300,"usd":0.17191471}
{"ts":1747816140000,"o":106460,"h":106477.9,"l":106440,"c":106446.2,"v":107000,"usd":1.00502006}
{"ts":1747816200000,"o":106446.2,"h":106479.4,"l":106454.2,"c":106458,"v":49400,"usd":0.46395783}
{"ts":1747816260000,"o":106458,"h":106466.3,"l":106457,"c":106457.1,"v":5800,"usd":0.05447816}
{"ts":1747816320000,"o":106457.1,"h":106529.9,"l":106472.8,"c":106510.6,"v":220500,"usd":2.07053393}
{"ts":1747816380000,"o":106510.6,"h":106545.8,"l":106470,"c":106470,"v":85600,"usd":0.8037372}
{"ts":1747816440000,"o":106470,"h":106473.7,"l":106430,"c":106430,"v":19800,"usd":0.18599763}
{"ts":1747816500000,"o":106430,"h":106499.7,"l":106404.3,"c":106463.2,"v":176300,"usd":1.65586635}
{"ts":1747816560000,"o":106463.2,"h":106481.5,"l":106431.5,"c":106467.1,"v":63300,"usd":0.59458095}
{"ts":1747816620000,"o":106467.1,"h":106495.2,"l":106400,"c":106418.1,"v":191700,"usd":1.80116275}
{"ts":1747816680000,"o":106418.1,"h":106468.4,"l":106405.2,"c":106451.3,"v":90600,"usd":0.85119656}
{"ts":1747816740000,"o":106451.3,"h":106487.9,"l":106438.4,"c":106486.8,"v":156500,"usd":1.47014277}
{"ts":1747816800000,"o":106486.8,"h":106486.7,"l":106408.1,"c":106457.6,"v":18400,"usd":0.17282534}
{"ts":1747816860000,"o":106457.6,"h":106434.1,"l":106434.1,"c":106434.1,"v":2300,"usd":0.02160965}
{"ts":1747816920000,"o":106434.1,"h":106459.9,"l":106445.6,"c":106459.9,"v":65400,"usd":0.61434931}
{"ts":1747816980000,"o":106459.9,"h":106420,"l":106377.6,"c":106377.6,"v":40300,"usd":0.37879105}
{"ts":1747817040000,"o":106377.6,"h":106388.6,"l":106370.1,"c":106373.7,"v":91000,"usd":0.85546479}
{"ts":1747817100000,"o":106373.7,"h":106420,"l":106374.8,"c":106420,"v":180500,"usd":1.69652096}
{"ts":1747817160000,"o":106420,"h":106439.2,"l":106399.1,"c":106410.8,"v":323900,"usd":3.04337181}
{"ts":1747817220000,"o":106410.8,"h":106460,"l":106402.6,"c":106460,"v":717000,"usd":6.73684245}
{"ts":1747817280000,"o":106460,"h":106469.5,"l":106380.1,"c":106405.5,"v":20500,"usd":0.19261487}
{"ts":1747817340000,"o":106405.5,"h":106409.8,"l":106376.4,"c":106409.8,"v":102800,"usd":0.96626555}
{"ts":1747817400000,"o":106409.8,"h":106499.8,"l":106420,"c":106473.9,"v":82200,"usd":0.77192246}
{"ts":1747817460000,"o":106473.9,"h":106470.7,"l":106450.2,"c":106463.6,"v":75100,"usd":0.70537832}
{"ts":1747817520000,"o":106463.6,"h":106450.5,"l":106400.1,"c":106419.7,"v":50600,"usd":0.4755135}
{"ts":1747817580000,"o":106419.7,"h":106432.9,"l":106395.3,"c":106395.3,"v":56100,"usd":0.52717443}
{"ts":1747817640000,"o":106395.3,"h":106390,"l":106371.8,"c":106371.8,"v":11800,"usd":0.11091446}
{"ts":1747817700000,"o":106371.8,"h":106398,"l":106356.8,"c":106398,"v":283600,"usd":2.66625188}
{"ts":1747817760000,"o":106398,"h":106430.5,"l":106376.5,"c":106419.7,"v":164100,"usd":1.54239663}
{"ts":1747817820000,"o":106419.7,"h":106439.9,"l":106405.5,"c":106405.5,"v":51500,"usd":0.4839106}
{"ts":1747817880000,"o":106405.5,"h":106414.3,"l":106390.3,"c":106414.3,"v":55600,"usd":0.52251107}
{"ts":1747817940000,"o":106414.3,"h":106425.2,"l":106400,"c":106400,"v":41000,"usd":0.38529573}
{"ts":1747818000000,"o":106400,"h":106391.9,"l":106369.5,"c":106375.6,"v":89500,"usd":0.84130877}
{"ts":1747818060000,"o":106375.6,"h":106412.2,"l":106375.6,"c":106412.2,"v":25300,"usd":0.23782284}
{"ts":1747818120000,"o":106412.2,"h":106409,"l":106390.1,"c":106390.1,"v":50200,"usd":0.47180704}
{"ts":1747818180000,"o":106390.1,"h":106390.1,"l":106390,"c":106390,"v":12900,"usd":0.12125226}
{"ts":1747818240000,"o":106390,"h":106541.3,"l":106300,"c":106541.3,"v":1299100,"usd":12.20938001}
{"ts":1747818300000,"o":106541.3,"h":106542.2,"l":106398.7,"c":106528.9,"v":168100,"usd":1.57846418}
{"ts":1747818360000,"o":106528.9,"h":106515.7,"l":106337.8,"c":106337.8,"v":251500,"usd":2.3627271}
{"ts":1747818420000,"o":106337.8,"h":106388.8,"l":106347.5,"c":106360,"v":45600,"usd":0.42871651}
{"ts":1747818480000,"o":106360,"h":106355.7,"l":106276.8,"c":106294.2,"v":181000,"usd":1.70273261}
{"ts":1747818540000,"o":106294.2,"h":106409.9,"l":106294.1,"c":106403.6,"v":133500,"usd":1.25521533}
{"ts":1747818600000,"o":106403.6,"h":106460,"l":106390.4,"c":106460,"v":228700,"usd":2.14908222}
{"ts":1747818660000,"o":106460,"h":106470.8,"l":106402,"c":106420,"v":99100,"usd":0.93107643}
{"ts":1747818720000,"o":106420,"h":106413.4,"l":106340,"c":106340,"v":244800,"usd":2.30109456}
{"ts":1747818780000,"o":106340,"h":106360,"l":106331.3,"c":106360,"v":6600,"usd":0.06206581}
{"ts":1747818840000,"o":106360,"h":106369.9,"l":106295.4,"c":106313.2,"v":289800,"usd":2.7255924}
{"ts":1747818900000,"o":106313.2,"h":106335.5,"l":106301.2,"c":106315.4,"v":28600,"usd":0.26898964}
{"ts":1747818960000,"o":106315.4,"h":106315.4,"l":106290.3,"c":106290.3,"v":25500,"usd":0.23988157}
{"ts":1747819020000,"o":106290.3,"h":106294.7,"l":106283.3,"c":106290.6,"v":27500,"usd":0.25871538}
{"ts":1747819080000,"o":106290.6,"h":106299,"l":106290.9,"c":106290.9,"v":27100,"usd":0.25494794}
{"ts":1747819140000,"o":106290.9,"h":106290.8,"l":106240.8,"c":106250.5,"v":229000,"usd":2.15497599}
{"ts":1747819200000,"o":106250.5,"h":106250.1,"l":106171.7,"c":106215.7,"v":1300600,"usd":12.24542415}
{"ts":1747819260000,"o":106215.7,"h":106286.1,"l":106212.6,"c":106267.1,"v":345700,"usd":3.25412567}
{"ts":1747819320000,"o":106267.1,"h":106300,"l":106287,"c":106293.3,"v":108900,"usd":1.02450067}
{"ts":1747819380000,"o":106293.3,"h":106340,"l":106290,"c":106340,"v":35600,"usd":0.33490946}
{"ts":1747819440000,"o":106340,"h":106356.9,"l":106327.2,"c":106339.4,"v":191400,"usd":1.79989721}
{"ts":1747819500000,"o":106339.4,"h":106390.9,"l":106343.8,"c":106390.8,"v":190100,"usd":1.78719271}
{"ts":1747819560000,"o":106390.8,"h":106391.7,"l":106344,"c":106366.8,"v":81000,"usd":0.76150178}
{"ts":1747819620000,"o":106366.8,"h":106381.3,"l":106381.3,"c":106381.3,"v":3100,"usd":0.02914031}
{"ts":1747819680000,"o":106381.3,"h":106396,"l":106386.7,"c":106386.9,"v":85100,"usd":0.79987036}
{"ts":1747819740000,"o":106386.9,"h":106387,"l":106302.5,"c":106376,"v":620800,"usd":5.83764015}
{"ts":1747819800000,"o":106376,"h":106382.7,"l":106331.3,"c":106340,"v":232400,"usd":2.18504438}
{"ts":1747819860000,"o":106340,"h":106339.9,"l":106220.2,"c":106234.8,"v":499000,"usd":4.69502523}
{"ts":1747819920000,"o":106234.8,"h":106259.5,"l":106201.4,"c":106259.5,"v":333900,"usd":3.1433138}
{"ts":1747819980000,"o":106259.5,"h":106260,"l":106175.6,"c":106209.3,"v":371700,"usd":3.49979732}
{"ts":1747820040000,"o":106209.3,"h":106237.8,"l":106195.3,"c":106228.3,"v":237600,"usd":2.23686025}
{"ts":1747820100000,"o":106228.3,"h":106259.4,"l":106200,"c":106240,"v":413800,"usd":3.89545282}
{"ts":1747820160000,"o":106240,"h":106261.5,"l":106225,"c":106240,"v":180600,"usd":1.69980732}
{"ts":1747820220000,"o":106240,"h":106259.9,"l":106226.4,"c":106255.3,"v":220400,"usd":2.07450905}
{"ts":1747820280000,"o":106255.3,"h":106269.9,"l":106240.1,"c":106269.9,"v":181200,"usd":1.70517888}
{"ts":1747820340000,"o":106269.9,"h":106290.6,"l":106260,"c":106260,"v":137400,"usd":1.29285318}
{"ts":1747820400000,"o":106260,"h":106298.6,"l":106253.9,"c":106275.9,"v":324800,"usd":3.05635925}
{"ts":1747820460000,"o":106275.9,"h":106268.7,"l":106210,"c":106210,"v":175500,"usd":1.65173064}
{"ts":1747820520000,"o":106210,"h":106216.5,"l":106115.5,"c":106143.3,"v":705000,"usd":6.64170622}
{"ts":1747820580000,"o":106143.3,"h":106149.9,"l":106122,"c":106146.5,"v":206100,"usd":1.94176586}
{"ts":1747820640000,"o":106146.5,"h":106147.6,"l":106130,"c":106130,"v":43300,"usd":0.40796384}
{"ts":1747820700000,"o":106130,"h":106130.1,"l":106120,"c":106120,"v":72200,"usd":0.68031824}
{"ts":1747820760000,"o":106120,"h":106169.2,"l":106115.1,"c":106149,"v":241800,"usd":2.27815982}
{"ts":1747820820000,"o":106149,"h":106158.9,"l":106070.1,"c":106147.9,"v":218900,"usd":2.06319143}
{"ts":1747820880000,"o":106147.9,"h":106180,"l":106090,"c":106099.1,"v":208900,"usd":1.96789549}
{"ts":1747820940000,"o":106099.1,"h":106089.2,"l":106084.9,"c":106089.1,"v":2000,"usd":0.0188524}
{"ts":1747821000000,"o":106089.1,"h":106089.2,"l":106080,"c":106080,"v":31300,"usd":0.2950378}
{"ts":1747821060000,"o":106080,"h":106095,"l":106076.8,"c":106092.3,"v":146000,"usd":1.37631823}
{"ts":1747821120000,"o":106092.3,"h":106113.3,"l":106092.3,"c":106095.3,"v":135800,"usd":1.27985576}
{"ts":1747821180000,"o":106095.3,"h":106118,"l":106090.1,"c":106118,"v":17800,"usd":0.16775637}
{"ts":1747821240000,"o":106118,"h":106143.1,"l":106118,"c":106132,"v":89900,"usd":0.84701971}
{"ts":1747821300000,"o":106132,"h":106183.4,"l":106129.3,"c":106183.4,"v":195400,"usd":1.84074552}
{"ts":1747821360000,"o":106183.4,"h":106183.6,"l":106163.2,"c":106183.6,"v":52400,"usd":0.49350769}
{"ts":1747821420000,"o":106183.6,"h":106191,"l":106164.1,"c":106176.5,"v":104900,"usd":0.98791059}
{"ts":1747821480000,"o":106176.5,"h":106193.7,"l":106161.5,"c":106185.9,"v":163800,"usd":1.54261658}
{"ts":1747821540000,"o":106185.9,"h":106207.8,"l":106179.8,"c":106199.7,"v":291200,"usd":2.74218218}
{"ts":1747821600000,"o":106199.7,"h":106204.9,"l":106180.2,"c":106180.2,"v":69700,"usd":0.65630885}
{"ts":1747821660000,"o":106180.2,"h":106197.1,"l":106170.1,"c":106192.2,"v":29100,"usd":0.27403771}
{"ts":1747821720000,"o":106192.2,"h":106192.1,"l":106157.9,"c":106172.1,"v":142000,"usd":1.33749495}
{"ts":1747821780000,"o":106172.1,"h":106172.2,"l":106137,"c":106160,"v":64600,"usd":0.608572}
{"ts":1747821840000,"o":106160,"h":106221.2,"l":106157.3,"c":106221.2,"v":303600,"usd":2.85904334}
{"ts":1747821900000,"o":106221.2,"h":106298.7,"l":106227.4,"c":106279.9,"v":412500,"usd":3.88151431}
{"ts":1747821960000,"o":106279.9,"h":106273.3,"l":106140.6,"c":106150.1,"v":168600,"usd":1.58781312}
{"ts":1747822020000,"o":106150.1,"h":106158.3,"l":106128,"c":106128,"v":188800,"usd":1.77877308}
{"ts":1747822080000,"o":106128,"h":106179.7,"l":106126.5,"c":106140.3,"v":217600,"usd":2.04998754}
{"ts":1747822140000,"o":106140.3,"h":106161.4,"l":106142.6,"c":106152.6,"v":72100,"usd":0.67918334}
{"ts":1747822200000,"o":106152.6,"h":106206.7,"l":106168.3,"c":106206.7,"v":191600,"usd":1.8045286}
{"ts":1747822260000,"o":106206.7,"h":106229.2,"l":106209.8,"c":106229.2,"v":116200,"usd":1.0939159}
{"ts":1747822320000,"o":106229.2,"h":106257.5,"l":106205.3,"c":106257.5,"v":119100,"usd":1.12120465}
{"ts":1747822380000,"o":106257.5,"h":106323.2,"l":106261.1,"c":106323.2,"v":200600,"usd":1.88724536}
{"ts":1747822440000,"o":106323.2,"h":106433.4,"l":106324.9,"c":106410.7,"v":440500,"usd":4.14025767}
{"ts":1747822500000,"o":106410.7,"h":106430.9,"l":106383.9,"c":106395.8,"v":1113400,"usd":10.4633363}
{"ts":1747822560000,"o":106395.8,"h":106386.8,"l":106274,"c":106279.4,"v":201400,"usd":1.89428786}
{"ts":1747822620000,"o":106279.4,"h":106373.1,"l":106275.7,"c":106373.1,"v":340300,"usd":3.20055489}
{"ts":1747822680000,"o":106373.1,"h":106373.1,"l":106274,"c":106274.1,"v":153200,"usd":1.44088337}
{"ts":1747822740000,"o":106274.1,"h":106299.9,"l":106274.1,"c":106297,"v":180500,"usd":1.6983809}
{"ts":1747822800000,"o":106297,"h":106297,"l":106289.7,"c":106292.3,"v":143700,"usd":1.3518831}
{"ts":1747822860000,"o":106292.3,"h":106280,"l":106159.3,"c":106159.3,"v":189000,"usd":1.77940081}
{"ts":1747822920000,"o":106159.3,"h":106169.9,"l":106145.1,"c":106169.9,"v":187500,"usd":1.76620172}
{"ts":1747822980000,"o":106169.9,"h":106165.6,"l":106160,"c":106160,"v":39800,"usd":0.37489318}
{"ts":1747823040000,"o":106160,"h":106158.8,"l":106149.3,"c":106149.4,"v":28200,"usd":0.26564574}
{"ts":1747823100000,"o":106149.4,"h":106149.4,"l":106145.3,"c":106146.5,"v":36400,"usd":0.34291626}
{"ts":1747823160000,"o":106146.5,"h":106180,"l":106146.5,"c":106179.9,"v":171200,"usd":1.61272535}
{"ts":1747823220000,"o":106179.9,"h":106184.4,"l":106150.2,"c":106154.3,"v":104700,"usd":0.98620558}
{"ts":1747823280000,"o":106154.3,"h":106210.4,"l":106154.3,"c":106210.4,"v":215600,"usd":2.03027557}
{"ts":1747823340000,"o":106210.4,"h":106225.4,"l":106200.9,"c":106216.8,"v":192300,"usd":1.81057138}
{"ts":1747823400000,"o":106216.8,"h":106257,"l":106225.5,"c":106253.8,"v":71600,"usd":0.67391219}
{"ts":1747823460000,"o":106253.8,"h":106277,"l":106230.7,"c":106277,"v":168800,"usd":1.5886896}
{"ts":1747823520000,"o":106277,"h":106297.3,"l":106250.1,"c":106264.2,"v":192700,"usd":1.81327349}
{"ts":1747823580000,"o":106264.2,"h":106315.5,"l":106264.2,"c":106315.5,"v":69400,"usd":0.65293036}
{"ts":1747823640000,"o":106315.5,"h":106344.4,"l":106315.5,"c":106344.4,"v":170500,"usd":1.60340376}
{"ts":1747823700000,"o":106344.4,"h":106380.1,"l":106359.9,"c":106360,"v":99400,"usd":0.93441081}
{"ts":1747823760000,"o":106360,"h":106355.6,"l":106313.7,"c":106313.7,"v":149900,"usd":1.40962993}
{"ts":1747823820000,"o":106313.7,"h":106319.4,"l":106279.5,"c":106311,"v":158500,"usd":1.49096926}
{"ts":1747823880000,"o":106311,"h":106339.7,"l":106339.7,"c":106339.7,"v":27000,"usd":0.2539026}
{"ts":1747823940000,"o":106339.7,"h":106379.9,"l":106340,"c":106369.1,"v":230900,"usd":2.17089626}
{"ts":1747824000000,"o":106369.1,"h":106371.9,"l":106360.4,"c":106371.9,"v":51700,"usd":0.48606408}
{"ts":1747824060000,"o":106371.9,"h":106372.4,"l":106259.8,"c":106280,"v":440800,"usd":4.14628011}
{"ts":1747824120000,"o":106280,"h":106295.7,"l":106285.3,"c":106293.5,"v":49600,"usd":0.46662926}
{"ts":1747824180000,"o":106293.5,"h":106320,"l":106294.4,"c":106320,"v":11400,"usd":0.10724444}
{"ts":1747824240000,"o":106320,"h":106330,"l":106302.8,"c":106330,"v":129800,"usd":1.22075365}
{"ts":1747824300000,"o":106330,"h":106347.7,"l":106347.7,"c":106347.7,"v":2000,"usd":0.0188062}
{"ts":1747824360000,"o":106347.7,"h":106347.6,"l":106320,"c":106320,"v":47100,"usd":0.44294533}
{"ts":1747824420000,"o":106320,"h":106339.9,"l":106327,"c":106339.9,"v":19800,"usd":0.18620235}
{"ts":1747824480000,"o":106339.9,"h":106339.9,"l":106300.9,"c":106303.8,"v":114000,"usd":1.0722945}
{"ts":1747824540000,"o":106303.8,"h":106304.3,"l":106290,"c":106290,"v":9700,"usd":0.0912514}
{"ts":1747824600000,"o":106290,"h":106286.3,"l":106250.4,"c":106250.4,"v":135800,"usd":1.27792996}
{"ts":1747824660000,"o":106250.4,"h":106269.9,"l":106263,"c":106269.9,"v":136100,"usd":1.28077774}
{"ts":1747824720000,"o":106269.9,"h":106273.9,"l":106270,"c":106273.1,"v":22400,"usd":0.21077784}
{"ts":1747824780000,"o":106273.1,"h":106349.8,"l":106300,"c":106349.7,"v":149900,"usd":1.40980593}
{"ts":1747824840000,"o":106349.7,"h":106361.7,"l":106312.4,"c":106333,"v":217400,"usd":2.04454565}
{"ts":1747824900000,"o":106333,"h":106353.2,"l":106301.7,"c":106353.2,"v":68500,"usd":0.64424482}
{"ts":1747824960000,"o":106353.2,"h":106353.2,"l":106313.4,"c":106313.4,"v":18200,"usd":0.17113496}
{"ts":1747825020000,"o":106313.4,"h":106337.6,"l":106310.1,"c":106320.9,"v":46000,"usd":0.43263199}
{"ts":1747825080000,"o":106320.9,"h":106347.9,"l":106315.6,"c":106347.6,"v":94400,"usd":0.88770862}
{"ts":1747825140000,"o":106347.6,"h":106348.2,"l":106325.7,"c":106325.8,"v":47800,"usd":0.44949933}
{"ts":1747825200000,"o":106325.8,"h":106332.2,"l":106310.2,"c":106329.1,"v":80400,"usd":0.7561675}
{"ts":1747825260000,"o":106329.1,"h":106335,"l":106292.8,"c":106292.8,"v":175200,"usd":1.64797603}
{"ts":1747825320000,"o":106292.8,"h":106305.5,"l":106284.7,"c":106292.5,"v":67000,"usd":0.63033152}
{"ts":1747825380000,"o":106292.5,"h":106317,"l":106293.7,"c":106295.5,"v":55300,"usd":0.52020179}
{"ts":1747825440000,"o":106295.5,"h":106293.8,"l":106265.7,"c":106265.7,"v":127700,"usd":1.20155984}
{"ts":1747825500000,"o":106265.7,"h":106379.4,"l":106260.1,"c":106379.4,"v":234400,"usd":2.20437425}
{"ts":1747825560000,"o":106379.4,"h":106367.2,"l":106329.6,"c":106339.2,"v":68100,"usd":0.6404076}
{"ts":1747825620000,"o":106339.2,"h":106359.6,"l":106336.3,"c":106339.5,"v":66000,"usd":0.62057094}
{"ts":1747825680000,"o":106339.5,"h":106354,"l":106340.4,"c":106343.2,"v":29500,"usd":0.27738638}
{"ts":1747825740000,"o":106343.2,"h":106358.9,"l":106323,"c":106358.9,"v":94800,"usd":0.89153366}
{"ts":1747825800000,"o":106358.9,"h":106421.5,"l":106359.7,"c":106421.3,"v":374000,"usd":3.51501146}
{"ts":1747825860000,"o":106421.3,"h":106421.7,"l":106346.4,"c":106368.4,"v":71600,"usd":0.6730234}
{"ts":1747825920000,"o":106368.4,"h":106432.5,"l":106368.4,"c":106428.4,"v":78600,"usd":0.73862145}
{"ts":1747825980000,"o":106428.4,"h":106428.4,"l":106400.1,"c":106400.1,"v":58200,"usd":0.54687016}
{"ts":1747826040000,"o":106400.1,"h":106431.7,"l":106405.4,"c":106405.4,"v":75200,"usd":0.70663546}
{"ts":1747826100000,"o":106405.4,"h":106492.9,"l":106390,"c":106491.9,"v":750100,"usd":7.04560242}
{"ts":1747826160000,"o":106491.9,"h":106499.4,"l":106463.2,"c":106475.8,"v":118700,"usd":1.11475681}
{"ts":1747826220000,"o":106475.8,"h":106570.9,"l":106451.8,"c":106560.7,"v":554600,"usd":5.20661904}
{"ts":1747826280000,"o":106560.7,"h":106580.3,"l":106545.4,"c":106557.7,"v":413800,"usd":3.88312732}
{"ts":1747826340000,"o":106557.7,"h":106609.9,"l":106558.1,"c":106577.4,"v":313100,"usd":2.93743991}
{"ts":1747826400000,"o":106577.4,"h":106685.5,"l":106577.4,"c":106685.5,"v":366000,"usd":3.43267661}
{"ts":1747826460000,"o":106685.5,"h":106685.5,"l":106650.1,"c":106654.2,"v":253300,"usd":2.37459539}
{"ts":1747826520000,"o":106654.2,"h":106654.5,"l":106626.3,"c":106641.1,"v":264400,"usd":2.47923942}
{"ts":1747826580000,"o":106641.1,"h":106719,"l":106641.2,"c":106663.8,"v":565000,"usd":5.29571285}
{"ts":1747826640000,"o":106663.8,"h":106679.8,"l":106630.8,"c":106661.2,"v":366300,"usd":3.43472922}
{"ts":1747826700000,"o":106661.2,"h":106671.5,"l":106574.6,"c":106577.7,"v":484800,"usd":4.54667803}
{"ts":1747826760000,"o":106577.7,"h":106590.6,"l":106571.4,"c":106571.5,"v":32000,"usd":0.30024007}
{"ts":1747826820000,"o":106571.5,"h":106650.7,"l":106571.5,"c":106600.7,"v":99600,"usd":0.93426461}
{"ts":1747826880000,"o":106600.7,"h":106673.9,"l":106594.9,"c":106673.8,"v":226200,"usd":2.1216534}
{"ts":1747826940000,"o":106673.8,"h":106648,"l":106620.1,"c":106620.1,"v":54100,"usd":0.50732361}
{"ts":1747827000000,"o":106620.1,"h":106680,"l":106610.4,"c":106680,"v":379700,"usd":3.56023124}
{"ts":1747827060000,"o":106680,"h":106683.3,"l":106610.7,"c":106625.2,"v":94800,"usd":0.88888449}
{"ts":1747827120000,"o":106625.2,"h":106649.9,"l":106618.3,"c":106630.8,"v":62200,"usd":0.58324844}
{"ts":1747827180000,"o":106630.8,"h":106611.2,"l":106607.6,"c":106607.6,"v":101400,"usd":0.95114199}
{"ts":1747827240000,"o":106607.6,"h":106600,"l":106600,"c":106600,"v":700,"usd":0.00656663}
{"ts":1747827300000,"o":106600,"h":106605.9,"l":106590,"c":106605.9,"v":106800,"usd":1.00194093}
{"ts":1747827360000,"o":106605.9,"h":106604.9,"l":106590.1,"c":106598.6,"v":56300,"usd":0.52815393}
{"ts":1747827420000,"o":106598.6,"h":106590,"l":106543.7,"c":106554.1,"v":260400,"usd":2.44358265}
{"ts":1747827480000,"o":106554.1,"h":106543.6,"l":106524.8,"c":106532.2,"v":181100,"usd":1.69997013}
{"ts":1747827540000,"o":106532.2,"h":106542.8,"l":106520.1,"c":106538.6,"v":157700,"usd":1.48033821}
{"ts":1747827600000,"o":106538.6,"h":106549.8,"l":106534.5,"c":106534.5,"v":500,"usd":0.00469291}
{"ts":1747827660000,"o":106534.5,"h":106568.5,"l":106534.5,"c":106568.5,"v":121800,"usd":1.14317917}
{"ts":1747827720000,"o":106568.5,"h":106572.7,"l":106551.2,"c":106557.9,"v":151800,"usd":1.42450147}
{"ts":1747827780000,"o":106557.9,"h":106640,"l":106547.2,"c":106640,"v":438800,"usd":4.11589452}
{"ts":1747827840000,"o":106640,"h":106637.6,"l":106581.5,"c":106581.5,"v":70100,"usd":0.65762539}
{"ts":1747827900000,"o":106581.5,"h":106623.8,"l":106571.6,"c":106623.8,"v":570400,"usd":5.35038259}
{"ts":1747827960000,"o":106623.8,"h":106580,"l":106547.6,"c":106547.6,"v":103100,"usd":0.96742421}
{"ts":1747828020000,"o":106547.6,"h":106543.7,"l":106466.4,"c":106466.4,"v":121100,"usd":1.13709633}
{"ts":1747828080000,"o":106466.4,"h":106493.9,"l":106450.1,"c":106450.1,"v":170200,"usd":1.59871501}
{"ts":1747828140000,"o":106450.1,"h":106462.9,"l":106443.3,"c":106458,"v":102000,"usd":0.95815467}
{"ts":1747828200000,"o":106458,"h":106469,"l":106447.9,"c":106447.9,"v":364800,"usd":3.42666955}
{"ts":1747828260000,"o":106447.9,"h":106529.1,"l":106447.9,"c":106529,"v":261100,"usd":2.45204197}
{"ts":1747828320000,"o":106529,"h":106515.2,"l":106500.1,"c":106500.1,"v":2800,"usd":0.02629102}
{"ts":1747828380000,"o":106500.1,"h":106510.9,"l":106491.9,"c":106491.9,"v":99400,"usd":0.93330645}
{"ts":1747828440000,"o":106491.9,"h":106491.9,"l":106491.9,"c":106491.9,"v":125500,"usd":1.1784952}
{"ts":1747828500000,"o":106491.9,"h":106507,"l":106495.3,"c":106497.6,"v":95600,"usd":0.8976619}
{"ts":1747828560000,"o":106497.6,"h":106518.7,"l":106498.7,"c":106511.9,"v":75000,"usd":0.70418636}
{"ts":1747828620000,"o":106511.9,"h":106512.9,"l":106509.9,"c":106509.9,"v":300,"usd":0.00281661}
{"ts":1747828680000,"o":106509.9,"h":106509.8,"l":106481.8,"c":106499.2,"v":452100,"usd":4.2451071}
{"ts":1747828740000,"o":106499.2,"h":106549.5,"l":106498.6,"c":106530.4,"v":156700,"usd":1.47095377}
{"ts":1747828800000,"o":106530.4,"h":106527.7,"l":106525.2,"c":106525.2,"v":11800,"usd":0.11077196}
{"ts":1747828860000,"o":106525.2,"h":106524.6,"l":106487.8,"c":106500.1,"v":314600,"usd":2.9538898}
{"ts":1747828920000,"o":106500.1,"h":106520,"l":106500.2,"c":106507.1,"v":42900,"usd":0.4027709}
{"ts":1747828980000,"o":106507.1,"h":106534.2,"l":106484,"c":106534.2,"v":182500,"usd":1.71359779}
{"ts":1747829040000,"o":106534.2,"h":106520.4,"l":106509.5,"c":106509.5,"v":14700,"usd":0.13800424}
{"ts":1747829100000,"o":106509.5,"h":106499.7,"l":106443.2,"c":106447.7,"v":345800,"usd":3.2475722}
{"ts":1747829160000,"o":106447.7,"h":106469.9,"l":106446,"c":106459.1,"v":78200,"usd":0.73461343}
{"ts":1747829220000,"o":106459.1,"h":106445,"l":106427.8,"c":106427.8,"v":43600,"usd":0.40960861}
{"ts":1747829280000,"o":106427.8,"h":106441.8,"l":106402.5,"c":106441.8,"v":154400,"usd":1.45092614}
{"ts":1747829340000,"o":106441.8,"h":106441.8,"l":106429.7,"c":106429.7,"v":7400,"usd":0.06952372}
{"ts":1747829400000,"o":106429.7,"h":106420,"l":106396.1,"c":106399.2,"v":312300,"usd":2.93508812}
{"ts":1747829460000,"o":106399.2,"h":106423.2,"l":106406.8,"c":106423.1,"v":214000,"usd":2.01093329}
{"ts":1747829520000,"o":106423.1,"h":106439.9,"l":106423.2,"c":106426.1,"v":90400,"usd":0.84937644}
{"ts":1747829580000,"o":106426.1,"h":106457.6,"l":106426.2,"c":106457.6,"v":174000,"usd":1.63475089}
{"ts":1747829640000,"o":106457.6,"h":106463.8,"l":106455.2,"c":106463.7,"v":36200,"usd":0.34002764}
{"ts":1747829700000,"o":106463.7,"h":106527.5,"l":106463.8,"c":106508.1,"v":211500,"usd":1.98610274}
{"ts":1747829760000,"o":106508.1,"h":106540,"l":106502.9,"c":106540,"v":239200,"usd":2.24548194}
{"ts":1747829820000,"o":106540,"h":106597.8,"l":106556.6,"c":106587.5,"v":89400,"usd":0.83886889}
{"ts":1747829880000,"o":106587.5,"h":106611,"l":106587.5,"c":106606.9,"v":63400,"usd":0.59475927}
{"ts":1747829940000,"o":106606.9,"h":106693.8,"l":106606.9,"c":106690,"v":451000,"usd":4.2283495}
{"ts":1747830000000,"o":106690,"h":106702.7,"l":106631.8,"c":106702.6,"v":271100,"usd":2.54149221}
{"ts":1747830060000,"o":106702.6,"h":106683,"l":106680.4,"c":106683,"v":69200,"usd":0.6486668}
{"ts":1747830120000,"o":106683,"h":106702.6,"l":106689.9,"c":106702.5,"v":132700,"usd":1.24376372}
{"ts":1747830180000,"o":106702.5,"h":106702.4,"l":106672.2,"c":106696.1,"v":193800,"usd":1.81658576}
{"ts":1747830240000,"o":106696.1,"h":106690.2,"l":106684.2,"c":106689.2,"v":39300,"usd":0.36837178}
{"ts":1747830300000,"o":106689.2,"h":106711.3,"l":106689.3,"c":106711.3,"v":245100,"usd":2.29711476}
{"ts":1747830360000,"o":106711.3,"h":106721.8,"l":106711.3,"c":106721.8,"v":114400,"usd":1.07204943}
{"ts":1747830420000,"o":106721.8,"h":106723.1,"l":106710.1,"c":106723.1,"v":285800,"usd":2.67815754}
{"ts":1747830480000,"o":106723.1,"h":106873.3,"l":106730,"c":106836.5,"v":788000,"usd":7.37654314}
{"ts":1747830540000,"o":106836.5,"h":106859.9,"l":106835,"c":106835,"v":579500,"usd":5.42352724}
{"ts":1747830600000,"o":106835,"h":106850,"l":106820,"c":106820,"v":113800,"usd":1.06510396}
{"ts":1747830660000,"o":106820,"h":106800,"l":106737.9,"c":106750,"v":295500,"usd":2.7681896}
{"ts":1747830720000,"o":106750,"h":106739.9,"l":106712.2,"c":106739.9,"v":75600,"usd":0.70829692}
{"ts":1747830780000,"o":106739.9,"h":106712.2,"l":106626.1,"c":106626.5,"v":397600,"usd":3.72725412}
{"ts":1747830840000,"o":106626.5,"h":106680,"l":106625.3,"c":106635.5,"v":359100,"usd":3.36750408}
{"ts":1747830900000,"o":106635.5,"h":106642.8,"l":106610,"c":106610,"v":69100,"usd":0.64804053}
{"ts":1747830960000,"o":106610,"h":106652.6,"l":106610,"c":106642.8,"v":63700,"usd":0.59738656}
{"ts":1747831020000,"o":106642.8,"h":106661.3,"l":106631.8,"c":106642.1,"v":188100,"usd":1.76397301}
{"ts":1747831080000,"o":106642.1,"h":106659.1,"l":106642.8,"c":106642.9,"v":22900,"usd":0.21472481}
{"ts":1747831140000,"o":106642.9,"h":106642.8,"l":106623.3,"c":106623.3,"v":105500,"usd":0.98932285}
{"ts":1747831200000,"o":106623.3,"h":106639.5,"l":106627.8,"c":106635.8,"v":66600,"usd":0.62455274}
{"ts":1747831260000,"o":106635.8,"h":106624.8,"l":106606.2,"c":106606.2,"v":182500,"usd":1.71178993}
{"ts":1747831320000,"o":106606.2,"h":106610.4,"l":106606.3,"c":106609.9,"v":121000,"usd":1.13500873}
{"ts":1747831380000,"o":106609.9,"h":106628,"l":106609.7,"c":106628,"v":63200,"usd":0.59275042}
{"ts":1747831440000,"o":106628,"h":106606.2,"l":106571.5,"c":106588.7,"v":209400,"usd":1.96471899}
{"ts":1747831500000,"o":106588.7,"h":106600,"l":106571.6,"c":106600,"v":196900,"usd":1.84724391}
{"ts":1747831560000,"o":106600,"h":106612.5,"l":106578,"c":106591.7,"v":76600,"usd":0.71858361}
{"ts":1747831620000,"o":106591.7,"h":106583.6,"l":106508,"c":106508,"v":219800,"usd":2.06321821}
{"ts":1747831680000,"o":106508,"h":106521.2,"l":106500.1,"c":106505.8,"v":277900,"usd":2.60916187}
{"ts":1747831740000,"o":106505.8,"h":106522.2,"l":106462.9,"c":106496.6,"v":473300,"usd":4.44441574}
{"ts":1747831800000,"o":106496.6,"h":106519.9,"l":106496.6,"c":106517.8,"v":65600,"usd":0.6159623}
{"ts":1747831860000,"o":106517.8,"h":106600,"l":106520,"c":106600,"v":281600,"usd":2.64309012}
{"ts":1747831920000,"o":106600,"h":106618,"l":106516.3,"c":106516.3,"v":204600,"usd":1.91997506}
{"ts":1747831980000,"o":106516.3,"h":106516.3,"l":106466.4,"c":106468.4,"v":476600,"usd":4.47595348}
{"ts":1747832040000,"o":106468.4,"h":106466.3,"l":106458,"c":106460,"v":396400,"usd":3.72331681}
{"ts":1747832100000,"o":106460,"h":106470.4,"l":106452.9,"c":106452.9,"v":169400,"usd":1.59130008}
{"ts":1747832160000,"o":106452.9,"h":106486.1,"l":106473.1,"c":106473.1,"v":7600,"usd":0.07137148}
{"ts":1747832220000,"o":106473.1,"h":106486,"l":106467.9,"c":106486,"v":181700,"usd":1.70656065}
{"ts":1747832280000,"o":106486,"h":106499.6,"l":106486.1,"c":106497.9,"v":56700,"usd":0.5324526}
{"ts":1747832340000,"o":106497.9,"h":106520,"l":106498,"c":106520,"v":37500,"usd":0.35207578}
{"ts":1747832400000,"o":106520,"h":106542,"l":106520,"c":106541.9,"v":110400,"usd":1.03635324}
{"ts":1747832460000,"o":106541.9,"h":106639.3,"l":106542,"c":106639.1,"v":323400,"usd":3.03384066}
{"ts":1747832520000,"o":106639.1,"h":106635.1,"l":106560,"c":106560,"v":225300,"usd":2.11335907}
{"ts":1747832580000,"o":106560,"h":106566.9,"l":106536.1,"c":106548.7,"v":89500,"usd":0.84003448}
{"ts":1747832640000,"o":106548.7,"h":106606.1,"l":106536.1,"c":106536.1,"v":114200,"usd":1.07164805}
{"ts":1747832700000,"o":106536.1,"h":106559.9,"l":106502.7,"c":106510,"v":81600,"usd":0.7660645}
{"ts":1747832760000,"o":106510,"h":106520.4,"l":106416.7,"c":106416.7,"v":144800,"usd":1.36015456}
{"ts":1747832820000,"o":106416.7,"h":106449.9,"l":106423.1,"c":106435.3,"v":176600,"usd":1.65920392}
{"ts":1747832880000,"o":106435.3,"h":106425.8,"l":106380,"c":106385.6,"v":88700,"usd":0.83362693}
{"ts":1747832940000,"o":106385.6,"h":106419.6,"l":106381.3,"c":106419.6,"v":116800,"usd":1.09783305}
{"ts":1747833000000,"o":106419.6,"h":106433,"l":106398.8,"c":106431.8,"v":101100,"usd":0.95006989}
{"ts":1747833060000,"o":106431.8,"h":106431.7,"l":106385.3,"c":106385.3,"v":9900,"usd":0.09305261}
{"ts":1747833120000,"o":106385.3,"h":106402.6,"l":106380.4,"c":106380.4,"v":89200,"usd":0.83837958}
{"ts":1747833180000,"o":106380.4,"h":106380.4,"l":106360,"c":106360,"v":256300,"usd":2.40941491}
{"ts":1747833240000,"o":106360,"h":106357.4,"l":106295.1,"c":106343.5,"v":840300,"usd":7.90269683}
{"ts":1747833300000,"o":106343.5,"h":106394.3,"l":106339.2,"c":106383.1,"v":557700,"usd":5.24330303}
{"ts":1747833360000,"o":106383.1,"h":106439.9,"l":106381.6,"c":106381.6,"v":287600,"usd":2.70258878}
{"ts":1747833420000,"o":106381.6,"h":106400,"l":106369.6,"c":106395.9,"v":193900,"usd":1.82246392}
{"ts":1747833480000,"o":106395.9,"h":106400.6,"l":106334,"c":106334,"v":26900,"usd":0.25284516}
{"ts":1747833540000,"o":106334,"h":106361.3,"l":106330.1,"c":106350.9,"v":153300,"usd":1.44163685}
{"ts":1747833600000,"o":106350.9,"h":106372.8,"l":106344.1,"c":106368.6,"v":228300,"usd":2.14659689}
{"ts":1747833660000,"o":106368.6,"h":106374.7,"l":106363.1,"c":106369.2,"v":5300,"usd":0.04982541}
{"ts":1747833720000,"o":106369.2,"h":106393.7,"l":106363.5,"c":106388,"v":109100,"usd":1.02554181}
{"ts":1747833780000,"o":106388,"h":106433.1,"l":106377.9,"c":106390.4,"v":140200,"usd":1.3175482}
{"ts":1747833840000,"o":106390.4,"h":106456.8,"l":106410,"c":106410,"v":169900,"usd":1.5964232}
{"ts":1747833900000,"o":106410,"h":106400,"l":106342.1,"c":106370,"v":138400,"usd":1.30111066}
{"ts":1747833960000,"o":106370,"h":106444,"l":106370.1,"c":106428.8,"v":75000,"usd":0.70495744}
{"ts":1747834020000,"o":106428.8,"h":106440.5,"l":106425.5,"c":106440.5,"v":145100,"usd":1.36334727}
{"ts":1747834080000,"o":106440.5,"h":106474.6,"l":106438.3,"c":106460,"v":456400,"usd":4.28715631}
{"ts":1747834140000,"o":106460,"h":106450.8,"l":106411.3,"c":106436.4,"v":157300,"usd":1.47797042}
{"ts":1747834200000,"o":106436.4,"h":106459.9,"l":106437,"c":106437,"v":26300,"usd":0.24708202}
{"ts":1747834260000,"o":106437,"h":106500.6,"l":106440.1,"c":106500.6,"v":431500,"usd":4.05300084}
{"ts":1747834320000,"o":106500.6,"h":106685.4,"l":106506.1,"c":106618.6,"v":834000,"usd":7.82230519}
{"ts":1747834380000,"o":106618.6,"h":106679.9,"l":106582.5,"c":106582.5,"v":362900,"usd":3.4029071}
{"ts":1747834440000,"o":106582.5,"h":106658.5,"l":106532.7,"c":106630,"v":441600,"usd":4.14279299}
{"ts":1747834500000,"o":106630,"h":106640.8,"l":106505.6,"c":106519.4,"v":114400,"usd":1.07364289}
{"ts":1747834560000,"o":106519.4,"h":106580,"l":106487.2,"c":106580,"v":187200,"usd":1.75706651}
{"ts":1747834620000,"o":106580,"h":106716.2,"l":106600,"c":106687.5,"v":409200,"usd":3.83620704}
{"ts":1747834680000,"o":106687.5,"h":106771.1,"l":106640.1,"c":106734.7,"v":608800,"usd":5.70545137}
{"ts":1747834740000,"o":106734.7,"h":106799.9,"l":106691,"c":106760.3,"v":319700,"usd":2.99460278}
{"ts":1747834800000,"o":106760.3,"h":106760,"l":106687.3,"c":106739.8,"v":202900,"usd":1.90111314}
{"ts":1747834860000,"o":106739.8,"h":106760,"l":106686.5,"c":106744.3,"v":110600,"usd":1.03633662}
{"ts":1747834920000,"o":106744.3,"h":106793.7,"l":106670.1,"c":106790.7,"v":135700,"usd":1.27147224}
{"ts":1747834980000,"o":106790.7,"h":106963.3,"l":106797.1,"c":106913.8,"v":1611300,"usd":15.07510301}
{"ts":1747835040000,"o":106913.8,"h":107047.5,"l":106901.1,"c":107042.1,"v":628700,"usd":5.87712632}
{"ts":1747835100000,"o":107042.1,"h":107160,"l":107033.1,"c":107113.8,"v":1941000,"usd":18.1236159}
{"ts":1747835160000,"o":107113.8,"h":107183.6,"l":107050,"c":107136.2,"v":760600,"usd":7.09943167}
{"ts":1747835220000,"o":107136.2,"h":107279.9,"l":107140.6,"c":107250,"v":1095100,"usd":10.21374798}
{"ts":1747835280000,"o":107250,"h":107275.7,"l":107161.5,"c":107161.5,"v":426800,"usd":3.98142313}
{"ts":1747835340000,"o":107161.5,"h":107239.9,"l":107105.9,"c":107162,"v":309000,"usd":2.88340234}
{"ts":1747835400000,"o":107162,"h":107267.1,"l":107162.5,"c":107185,"v":267600,"usd":2.495816}
{"ts":1747835460000,"o":107185,"h":107248.6,"l":107156.4,"c":107213.7,"v":580400,"usd":5.41396703}
{"ts":1747835520000,"o":107213.7,"h":107443.9,"l":107196.3,"c":107431.2,"v":1393800,"usd":12.98217119}
{"ts":1747835580000,"o":107431.2,"h":107458.4,"l":107371.2,"c":107371.2,"v":510100,"usd":4.74813864}
{"ts":1747835640000,"o":107371.2,"h":107436.6,"l":107321.5,"c":107334.3,"v":459500,"usd":4.27934118}
{"ts":1747835700000,"o":107334.3,"h":107357.7,"l":107308.4,"c":107327.7,"v":245200,"usd":2.28453678}
{"ts":1747835760000,"o":107327.7,"h":107401.5,"l":107320.8,"c":107401.5,"v":359900,"usd":3.35294764}
{"ts":1747835820000,"o":107401.5,"h":107588,"l":107420.3,"c":107587.9,"v":1177200,"usd":10.95107972}
{"ts":1747835880000,"o":107587.9,"h":107634.8,"l":107426,"c":107426,"v":911300,"usd":8.47135091}
{"ts":1747835940000,"o":107426,"h":107490.1,"l":107380,"c":107380,"v":352500,"usd":3.28111144}
{"ts":1747836000000,"o":107380,"h":107372,"l":107193.9,"c":107236.3,"v":827100,"usd":7.70984772}
{"ts":1747836060000,"o":107236.3,"h":107271.3,"l":107160.7,"c":107186.2,"v":301800,"usd":2.8151029}
{"ts":1747836120000,"o":107186.2,"h":107322.9,"l":107113,"c":107156.5,"v":2133700,"usd":19.90141017}
{"ts":1747836180000,"o":107156.5,"h":107305.9,"l":107144.5,"c":107305.9,"v":763000,"usd":7.11576761}
{"ts":1747836240000,"o":107305.9,"h":107350,"l":107207.3,"c":107226.3,"v":826100,"usd":7.70254323}
{"ts":1747836300000,"o":107226.3,"h":107412.9,"l":107214.3,"c":107371.1,"v":743700,"usd":6.93000648}
{"ts":1747836360000,"o":107371.1,"h":107380,"l":107282.6,"c":107311,"v":583600,"usd":5.43785929}
{"ts":1747836420000,"o":107311,"h":107515,"l":107311,"c":107455.9,"v":1368200,"usd":12.73780217}
{"ts":1747836480000,"o":107455.9,"h":107498.9,"l":107384,"c":107396.8,"v":352200,"usd":3.27797057}
{"ts":1747836540000,"o":107396.8,"h":107395.2,"l":107330.3,"c":107370,"v":1121900,"usd":10.4488541}
{"ts":1747836600000,"o":107370,"h":107400,"l":107282.1,"c":107378.2,"v":230000,"usd":2.14292261}
{"ts":1747836660000,"o":107378.2,"h":107444.4,"l":107255.9,"c":107300.2,"v":199200,"usd":1.85580437}
{"ts":1747836720000,"o":107300.2,"h":107340,"l":107249.3,"c":107333.5,"v":343800,"usd":3.20393492}
{"ts":1747836780000,"o":107333.5,"h":107343.1,"l":107253.6,"c":107286.4,"v":336700,"usd":3.13785081}
{"ts":1747836840000,"o":107286.4,"h":107442.1,"l":107251,"c":107391,"v":1093600,"usd":10.18548145}
{"ts":1747836900000,"o":107391,"h":107480,"l":107395.1,"c":107402.3,"v":157600,"usd":1.46713979}
{"ts":1747836960000,"o":107402.3,"h":107418.7,"l":107306.2,"c":107355.7,"v":177700,"usd":1.65513663}
{"ts":1747837020000,"o":107355.7,"h":107598,"l":107338.9,"c":107485.3,"v":814900,"usd":7.57986654}
{"ts":1747837080000,"o":107485.3,"h":107485.8,"l":107400.1,"c":107456.9,"v":470700,"usd":4.38096879}
{"ts":1747837140000,"o":107456.9,"h":107535.4,"l":107458.2,"c":107522,"v":350100,"usd":3.25635285}
{"ts":1747837200000,"o":107522,"h":107680.5,"l":107524.7,"c":107630.7,"v":907300,"usd":8.42945748}
{"ts":1747837260000,"o":107630.7,"h":107720,"l":107626.1,"c":107659.2,"v":551400,"usd":5.12093449}
{"ts":1747837320000,"o":107659.2,"h":107673.6,"l":107578.9,"c":107578.9,"v":674100,"usd":6.26257511}
{"ts":1747837380000,"o":107578.9,"h":107635.4,"l":107527.4,"c":107604.9,"v":279400,"usd":2.59713848}
{"ts":1747837440000,"o":107604.9,"h":107648.2,"l":107573.6,"c":107611,"v":256500,"usd":2.38376137}
{"ts":1747837500000,"o":107611,"h":107620.1,"l":107563.2,"c":107563.2,"v":326400,"usd":3.0334025}
{"ts":1747837560000,"o":107563.2,"h":107584.7,"l":107386,"c":107392.1,"v":231900,"usd":2.15729238}
{"ts":1747837620000,"o":107392.1,"h":107392.3,"l":107300,"c":107313.4,"v":317700,"usd":2.96017942}
{"ts":1747837680000,"o":107313.4,"h":107348.4,"l":107316.7,"c":107348.3,"v":240900,"usd":2.24450546}
{"ts":1747837740000,"o":107348.3,"h":107357.4,"l":107279.5,"c":107283.7,"v":484800,"usd":4.5173049}
{"ts":1747837800000,"o":107283.7,"h":107358.6,"l":107307.7,"c":107308.1,"v":149200,"usd":1.39024698}
{"ts":1747837860000,"o":107308.1,"h":107447.3,"l":107301.8,"c":107430.9,"v":449000,"usd":4.18024393}
{"ts":1747837920000,"o":107430.9,"h":107429.6,"l":107215.4,"c":107247.4,"v":735000,"usd":6.85115419}
{"ts":1747837980000,"o":107247.4,"h":107284.3,"l":107200,"c":107200,"v":269100,"usd":2.50934542}
{"ts":1747838040000,"o":107200,"h":107246.4,"l":107000.2,"c":107011.3,"v":946500,"usd":8.83646313}
{"ts":1747838100000,"o":107011.3,"h":107100,"l":106980,"c":107043.3,"v":452300,"usd":4.22604763}
{"ts":1747838160000,"o":107043.3,"h":107225.2,"l":107065.4,"c":107152.2,"v":450800,"usd":4.20738841}
{"ts":1747838220000,"o":107152.2,"h":107240.6,"l":107111.1,"c":107240.6,"v":116200,"usd":1.08432458}
{"ts":1747838280000,"o":107240.6,"h":107300,"l":107205.7,"c":107247.8,"v":441400,"usd":4.11550217}
{"ts":1747838340000,"o":107247.8,"h":107369.3,"l":107210.9,"c":107369.3,"v":315900,"usd":2.94543285}
{"ts":1747838400000,"o":107369.3,"h":107446,"l":107364.8,"c":107426.2,"v":158100,"usd":1.47206531}
{"ts":1747838460000,"o":107426.2,"h":107542,"l":107410.1,"c":107507.4,"v":633000,"usd":5.88902492}
{"ts":1747838520000,"o":107507.4,"h":107567.6,"l":107483.1,"c":107567.6,"v":328300,"usd":3.05319671}
{"ts":1747838580000,"o":107567.6,"h":107744,"l":107569,"c":107666.4,"v":1829000,"usd":16.98065902}
{"ts":1747838640000,"o":107666.4,"h":107711.9,"l":107660.1,"c":107711.7,"v":551500,"usd":5.12146544}
{"ts":1747838700000,"o":107711.7,"h":107774,"l":107667.9,"c":107719.6,"v":478800,"usd":4.44509201}
{"ts":1747838760000,"o":107719.6,"h":107773.8,"l":107688.6,"c":107705.4,"v":915900,"usd":8.50248137}
{"ts":1747838820000,"o":107705.4,"h":107713.4,"l":107660.1,"c":107713.4,"v":338100,"usd":3.13983513}
{"ts":1747838880000,"o":107713.4,"h":107800.1,"l":107727.2,"c":107760.4,"v":1816000,"usd":16.85017145}
{"ts":1747838940000,"o":107760.4,"h":107888,"l":107760.4,"c":107888,"v":4087500,"usd":37.89491259}
{"ts":1747839000000,"o":107888,"h":108088.9,"l":107880.9,"c":108017.6,"v":7531800,"usd":69.74198377}
{"ts":1747839060000,"o":108017.6,"h":108198.2,"l":107978.9,"c":108193.2,"v":2850300,"usd":26.36444571}
{"ts":1747839120000,"o":108193.2,"h":108336.6,"l":108188.3,"c":108299,"v":4886700,"usd":45.1230667}
{"ts":1747839180000,"o":108299,"h":108423.4,"l":108225.3,"c":108398.6,"v":6091500,"usd":56.23094256}
{"ts":1747839240000,"o":108398.6,"h":108467.8,"l":108344.8,"c":108402,"v":1537100,"usd":14.17888431}
{"ts":1747839300000,"o":108402,"h":108453.3,"l":108310,"c":108377.1,"v":854300,"usd":7.88325155}
{"ts":1747839360000,"o":108377.1,"h":108709,"l":108382.9,"c":108663.5,"v":2679300,"usd":24.67773698}
{"ts":1747839420000,"o":108663.5,"h":108831.8,"l":108653.9,"c":108774.7,"v":2564300,"usd":23.58194993}
{"ts":1747839480000,"o":108774.7,"h":108914.1,"l":108657,"c":108888,"v":2193600,"usd":20.16446641}
{"ts":1747839540000,"o":108888,"h":108919.9,"l":108753.1,"c":108839.5,"v":1160800,"usd":10.66677837}
{"ts":1747839600000,"o":108839.5,"h":109000,"l":108762.1,"c":108999.9,"v":2010100,"usd":18.45517369}
{"ts":1747839660000,"o":108999.9,"h":108996.1,"l":108621.7,"c":108637,"v":2230200,"usd":20.49648867}
{"ts":1747839720000,"o":108637,"h":108863,"l":108412.2,"c":108728.4,"v":2185900,"usd":20.12107871}
{"ts":1747839780000,"o":108728.4,"h":108969.5,"l":108737.7,"c":108921.9,"v":804100,"usd":7.38477215}
{"ts":1747839840000,"o":108921.9,"h":109269,"l":108900,"c":109157.9,"v":8505700,"usd":77.98939751}
{"ts":1747839900000,"o":109157.9,"h":109238.3,"l":108888,"c":109000.1,"v":2364700,"usd":21.68878035}
{"ts":1747839960000,"o":109000.1,"h":109413.4,"l":108930.1,"c":109270.2,"v":2912600,"usd":26.65730585}
{"ts":1747840020000,"o":109270.2,"h":109427.3,"l":109244.2,"c":109323.7,"v":3974800,"usd":36.3513508}
{"ts":1747840080000,"o":109323.7,"h":109349.9,"l":109189,"c":109341.6,"v":1034900,"usd":9.46797741}
{"ts":1747840140000,"o":109341.6,"h":109450,"l":109340.1,"c":109431.4,"v":12189800,"usd":111.45924794}
{"ts":1747840200000,"o":109431.4,"h":109447.9,"l":109211.5,"c":109213.7,"v":3117900,"usd":28.51792624}
{"ts":1747840260000,"o":109213.7,"h":109304,"l":109119.5,"c":109247.2,"v":12574600,"usd":115.08782199}
{"ts":1747840320000,"o":109247.2,"h":109248.4,"l":109014.3,"c":109030.5,"v":1593600,"usd":14.6018449}
{"ts":1747840380000,"o":109030.5,"h":109043.4,"l":108830.9,"c":108922.6,"v":2510000,"usd":23.04056145}
{"ts":1747840440000,"o":108922.6,"h":108970.1,"l":108750.1,"c":108894.1,"v":1551500,"usd":14.25705312}
{"ts":1747840500000,"o":108894.1,"h":108919.4,"l":108720,"c":108831.3,"v":945400,"usd":8.68789583}
{"ts":1747840560000,"o":108831.3,"h":109200,"l":108843.1,"c":109200,"v":1276200,"usd":11.70383455}
{"ts":1747840620000,"o":109200,"h":109285.3,"l":109200,"c":109277.3,"v":301300,"usd":2.75826917}
{"ts":1747840680000,"o":109277.3,"h":109317.7,"l":109172.4,"c":109246.5,"v":685300,"usd":6.2741452}
{"ts":1747840740000,"o":109246.5,"h":109246.5,"l":109056.6,"c":109056.6,"v":528600,"usd":4.84294352}
{"ts":1747840800000,"o":109056.6,"h":109141.2,"l":108980.5,"c":109033.7,"v":621700,"usd":5.70226227}
{"ts":1747840860000,"o":109033.7,"h":109033.7,"l":108914.2,"c":108914.2,"v":314500,"usd":2.88597644}
{"ts":1747840920000,"o":108914.2,"h":109105.3,"l":108896.9,"c":108946.4,"v":989200,"usd":9.07382976}
{"ts":1747840980000,"o":108946.4,"h":109120.5,"l":108910.2,"c":109120.5,"v":622000,"usd":5.7070441}
{"ts":1747841040000,"o":109120.5,"h":109235.2,"l":109116.9,"c":109165.5,"v":1071600,"usd":9.8141618}
{"ts":1747841100000,"o":109165.5,"h":109242.1,"l":109102.6,"c":109242.1,"v":686100,"usd":6.28488249}
{"ts":1747841160000,"o":109242.1,"h":109274.9,"l":109119,"c":109194,"v":574900,"usd":5.26527161}
{"ts":1747841220000,"o":109194,"h":109166.6,"l":109006.9,"c":109030.5,"v":468400,"usd":4.29321558}
{"ts":1747841280000,"o":109030.5,"h":109082.8,"l":108993.9,"c":109082.8,"v":484100,"usd":4.43974421}
{"ts":1747841340000,"o":109082.8,"h":109099.9,"l":108953.8,"c":109010.5,"v":1579700,"usd":14.49505668}
{"ts":1747841400000,"o":109010.5,"h":109028.4,"l":108867.1,"c":108906.1,"v":667900,"usd":6.13148984}
{"ts":1747841460000,"o":108906.1,"h":109087.9,"l":108877.3,"c":109000.5,"v":1233900,"usd":11.31330969}
{"ts":1747841520000,"o":109000.5,"h":109002.1,"l":108891.5,"c":108939.8,"v":342900,"usd":3.1478921}
{"ts":1747841580000,"o":108939.8,"h":109035.3,"l":108919.5,"c":108948.2,"v":208800,"usd":1.91599393}
{"ts":1747841640000,"o":108948.2,"h":108963.1,"l":108872.6,"c":108908.4,"v":400900,"usd":3.68106378}
{"ts":1747841700000,"o":108908.4,"h":108913.6,"l":108753.8,"c":108753.8,"v":345800,"usd":3.17755978}
{"ts":1747841760000,"o":108753.8,"h":108829.4,"l":108375.7,"c":108403.4,"v":3737100,"usd":34.42965677}
{"ts":1747841820000,"o":108403.4,"h":108500,"l":108310.2,"c":108399,"v":832000,"usd":7.67579864}
{"ts":1747841880000,"o":108399,"h":108511.2,"l":108376.2,"c":108470,"v":569300,"usd":5.24876944}
{"ts":1747841940000,"o":108470,"h":108469.7,"l":108355.8,"c":108438.1,"v":1067400,"usd":9.84553482}
{"ts":1747842000000,"o":108438.1,"h":108469.8,"l":108384.6,"c":108440.5,"v":833100,"usd":7.68372612}
{"ts":1747842060000,"o":108440.5,"h":108962.3,"l":108440.6,"c":108757.2,"v":14639200,"usd":134.5271004}
{"ts":1747842120000,"o":108757.2,"h":108887.9,"l":108714.7,"c":108818.5,"v":801500,"usd":7.36787542}
{"ts":1747842180000,"o":108818.5,"h":108825.3,"l":108725.7,"c":108733.9,"v":523100,"usd":4.80867586}
{"ts":1747842240000,"o":108733.9,"h":108942.4,"l":108714.5,"c":108922,"v":596300,"usd":5.47960042}
{"ts":1747842300000,"o":108922,"h":108937.5,"l":108869.5,"c":108909.4,"v":390900,"usd":3.58924539}
{"ts":1747842360000,"o":108909.4,"h":108954.2,"l":108890.5,"c":108891.6,"v":571300,"usd":5.24490576}
{"ts":1747842420000,"o":108891.6,"h":108952.7,"l":108850,"c":108860.6,"v":764600,"usd":7.02015034}
{"ts":1747842480000,"o":108860.6,"h":108874.7,"l":108790,"c":108790,"v":915300,"usd":8.41114407}
{"ts":1747842540000,"o":108790,"h":108799,"l":108726.8,"c":108726.8,"v":405500,"usd":3.72804319}
{"ts":1747842600000,"o":108726.8,"h":108718.6,"l":108576.6,"c":108650.8,"v":711700,"usd":6.55118812}
{"ts":1747842660000,"o":108650.8,"h":108700,"l":108631.7,"c":108692,"v":372400,"usd":3.42676391}
{"ts":1747842720000,"o":108692,"h":108772.4,"l":108710,"c":108770,"v":484300,"usd":4.45384341}
{"ts":1747842780000,"o":108770,"h":108930.6,"l":108760,"c":108930.6,"v":967900,"usd":8.89080309}
{"ts":1747842840000,"o":108930.6,"h":109020.3,"l":108930.6,"c":109001.9,"v":1194100,"usd":10.95770537}
{"ts":1747842900000,"o":109001.9,"h":109174.4,"l":108990.1,"c":109165.1,"v":2798000,"usd":25.65903865}
{"ts":1747842960000,"o":109165.1,"h":109171.9,"l":109059.1,"c":109171.9,"v":1607000,"usd":14.72858666}
{"ts":1747843020000,"o":109171.9,"h":109246,"l":109028.7,"c":109060,"v":850000,"usd":7.78709926}
{"ts":1747843080000,"o":109060,"h":109089.9,"l":108989.9,"c":109010.3,"v":1433800,"usd":13.15192762}
{"ts":1747843140000,"o":109010.3,"h":109050.7,"l":108995.5,"c":109025,"v":689800,"usd":6.32723586}
{"ts":1747843200000,"o":109025,"h":109027.6,"l":108980,"c":108987.9,"v":151700,"usd":1.39178248}
{"ts":1747843260000,"o":108987.9,"h":109042.3,"l":108985,"c":109034.8,"v":1332300,"usd":12.22265814}
{"ts":1747843320000,"o":109034.8,"h":109140,"l":109010.1,"c":109140,"v":386300,"usd":3.54195251}
{"ts":1747843380000,"o":109140,"h":109142.8,"l":108945.2,"c":108947.6,"v":286100,"usd":2.62334816}
{"ts":1747843440000,"o":108947.6,"h":109022.8,"l":108964.5,"c":108965.2,"v":383800,"usd":3.52112674}
{"ts":1747843500000,"o":108965.2,"h":108960,"l":108903.4,"c":108920.1,"v":158700,"usd":1.45687845}
{"ts":1747843560000,"o":108920.1,"h":108900,"l":108785.1,"c":108790,"v":1522400,"usd":13.98458674}
{"ts":1747843620000,"o":108790,"h":108817.3,"l":108710,"c":108725.1,"v":131100,"usd":1.20509469}
{"ts":1747843680000,"o":108725.1,"h":108898,"l":108740,"c":108814.6,"v":299500,"usd":2.7517219}
{"ts":1747843740000,"o":108814.6,"h":108892.8,"l":108830,"c":108849.5,"v":300400,"usd":2.75979262}
{"ts":1747843800000,"o":108849.5,"h":108994.3,"l":108852,"c":108941.1,"v":246600,"usd":2.26325475}
{"ts":1747843860000,"o":108941.1,"h":109050,"l":108950.9,"c":109030.1,"v":79400,"usd":0.72829997}
{"ts":1747843920000,"o":109030.1,"h":109052,"l":108943.7,"c":108962.3,"v":996600,"usd":9.14294481}
{"ts":1747843980000,"o":108962.3,"h":108970,"l":108918.7,"c":108918.7,"v":189700,"usd":1.74122952}
{"ts":1747844040000,"o":108918.7,"h":108979.9,"l":108913.4,"c":108949.2,"v":198200,"usd":1.81928495}
{"ts":1747844100000,"o":108949.2,"h":109100,"l":108934.4,"c":109100,"v":483700,"usd":4.43523457}
{"ts":1747844160000,"o":109100,"h":109125,"l":109065.8,"c":109071.6,"v":344000,"usd":3.15335323}
{"ts":1747844220000,"o":109071.6,"h":109200,"l":109015.5,"c":109200,"v":381000,"usd":3.49309153}
{"ts":1747844280000,"o":109200,"h":109210,"l":109144.8,"c":109179,"v":116400,"usd":1.06604134}
{"ts":1747844340000,"o":109179,"h":109179.8,"l":109060,"c":109072.3,"v":426100,"usd":3.90525932}
{"ts":1747844400000,"o":109072.3,"h":109087.9,"l":109030.1,"c":109045.5,"v":55000,"usd":0.50436207}
{"ts":1747844460000,"o":109045.5,"h":109049.9,"l":108980.1,"c":109010.7,"v":215200,"usd":1.97399349}
{"ts":1747844520000,"o":109010.7,"h":109040,"l":108970.9,"c":109040,"v":279100,"usd":2.56041994}
{"ts":1747844580000,"o":109040,"h":109089,"l":108948.2,"c":108948.2,"v":336900,"usd":3.09014439}
{"ts":1747844640000,"o":108948.2,"h":109030.4,"l":108933.4,"c":109030.4,"v":163500,"usd":1.50046589}
{"ts":1747844700000,"o":109030.4,"h":109072.5,"l":109025.3,"c":109054.2,"v":408400,"usd":3.74536265}
{"ts":1747844760000,"o":109054.2,"h":109250,"l":109036.4,"c":109250,"v":478300,"usd":4.38119854}
{"ts":1747844820000,"o":109250,"h":109300,"l":109123.7,"c":109163,"v":649300,"usd":5.94418159}
{"ts":1747844880000,"o":109163,"h":109170.9,"l":109019.4,"c":109101.1,"v":578800,"usd":5.30481746}
{"ts":1747844940000,"o":109101.1,"h":109145.2,"l":109117.7,"c":109130,"v":91100,"usd":0.83475761}
{"ts":1747845000000,"o":109130,"h":109152.1,"l":109110.1,"c":109110.1,"v":239400,"usd":2.19361082}
{"ts":1747845060000,"o":109110.1,"h":109152.3,"l":109080.9,"c":109080.9,"v":473200,"usd":4.33575878}
{"ts":1747845120000,"o":109080.9,"h":109268.2,"l":109136.1,"c":109238.3,"v":636800,"usd":5.83105368}
{"ts":1747845180000,"o":109238.3,"h":109302.1,"l":109228,"c":109285.4,"v":641400,"usd":5.86935884}
{"ts":1747845240000,"o":109285.4,"h":109385.4,"l":109220.1,"c":109382.5,"v":443500,"usd":4.05766428}
{"ts":1747845300000,"o":109382.5,"h":109588.1,"l":109358,"c":109587.4,"v":3305800,"usd":30.19450556}
{"ts":1747845360000,"o":109587.4,"h":109687.1,"l":109369.6,"c":109423.3,"v":3858400,"usd":35.22124887}
{"ts":1747845420000,"o":109423.3,"h":109554.9,"l":109270.8,"c":109494.1,"v":752500,"usd":6.87799293}
{"ts":1747845480000,"o":109494.1,"h":109630.9,"l":109426,"c":109530,"v":2079400,"usd":18.98668071}
{"ts":1747845540000,"o":109530,"h":109714.3,"l":109510.6,"c":109646.4,"v":4873400,"usd":44.42891485}
{"ts":1747845600000,"o":109646.4,"h":109705.3,"l":109533.1,"c":109553.8,"v":682500,"usd":6.22729008}
{"ts":1747845660000,"o":109553.8,"h":109583.5,"l":109510.3,"c":109583.5,"v":945300,"usd":8.62876893}
{"ts":1747845720000,"o":109583.5,"h":109650.5,"l":109488,"c":109488,"v":753500,"usd":6.87790157}
{"ts":1747845780000,"o":109488,"h":109489.2,"l":109417.3,"c":109417.3,"v":357100,"usd":3.26245838}
{"ts":1747845840000,"o":109417.3,"h":109539.7,"l":109411,"c":109520,"v":616200,"usd":5.62890022}
{"ts":1747845900000,"o":109520,"h":109526.6,"l":109438.7,"c":109524.5,"v":396800,"usd":3.62424824}
{"ts":1747845960000,"o":109524.5,"h":109621.7,"l":109474.6,"c":109596.2,"v":472300,"usd":4.31193808}
{"ts":1747846020000,"o":109596.2,"h":109668.8,"l":109593.1,"c":109658.8,"v":125000,"usd":1.14018243}
{"ts":1747846080000,"o":109658.8,"h":109857.6,"l":109564.2,"c":109572.5,"v":3223600,"usd":29.37464297}
{"ts":1747846140000,"o":109572.5,"h":109729.9,"l":109520,"c":109641.3,"v":520400,"usd":4.74790543}
{"ts":1747846200000,"o":109641.3,"h":109754.8,"l":109644.8,"c":109713.8,"v":725900,"usd":6.61626724}
{"ts":1747846260000,"o":109713.8,"h":109730.7,"l":109600.1,"c":109625,"v":394700,"usd":3.59843061}
{"ts":1747846320000,"o":109625,"h":109719.8,"l":109613.3,"c":109620,"v":372600,"usd":3.39744833}
{"ts":1747846380000,"o":109620,"h":109647.3,"l":109542,"c":109559.9,"v":307900,"usd":2.80943248}
{"ts":1747846440000,"o":109559.9,"h":109583.6,"l":109500,"c":109500,"v":898200,"usd":8.20025742}
{"ts":1747846500000,"o":109500,"h":109581.9,"l":109489,"c":109581.9,"v":1226800,"usd":11.197845}
{"ts":1747846560000,"o":109581.9,"h":109678.2,"l":109581.9,"c":109591.6,"v":921600,"usd":8.40874178}
{"ts":1747846620000,"o":109591.6,"h":109590,"l":109299.1,"c":109316.6,"v":1195600,"usd":10.92660472}
{"ts":1747846680000,"o":109316.6,"h":109379.9,"l":109290.8,"c":109308.5,"v":549800,"usd":5.02839688}
{"ts":1747846740000,"o":109308.5,"h":109351.5,"l":109220.2,"c":109256.5,"v":742700,"usd":6.79701004}
{"ts":1747846800000,"o":109256.5,"h":109246,"l":109172.2,"c":109172.2,"v":951200,"usd":8.70932371}
{"ts":1747846860000,"o":109172.2,"h":109380,"l":109172.3,"c":109380,"v":504200,"usd":4.61388504}
{"ts":1747846920000,"o":109380,"h":109375.3,"l":109290,"c":109317.8,"v":1996400,"usd":18.25786858}
{"ts":1747846980000,"o":109317.8,"h":109335.1,"l":109080,"c":109080,"v":831900,"usd":7.6158155}
{"ts":1747847040000,"o":109080,"h":109230,"l":109050,"c":109195.2,"v":777800,"usd":7.12984386}
{"ts":1747847100000,"o":109195.2,"h":109263.9,"l":109155,"c":109204.6,"v":639600,"usd":5.8566252}
{"ts":1747847160000,"o":109204.6,"h":109251.7,"l":109153.2,"c":109170.1,"v":286900,"usd":2.62713031}
{"ts":1747847220000,"o":109170.1,"h":109182.8,"l":109083.7,"c":109161.9,"v":462500,"usd":4.23769115}
{"ts":1747847280000,"o":109161.9,"h":109279.9,"l":109155.6,"c":109261,"v":680000,"usd":6.22404199}
{"ts":1747847340000,"o":109261,"h":109308.7,"l":109178.3,"c":109207.8,"v":352300,"usd":3.22444453}
{"ts":1747847400000,"o":109207.8,"h":109202.9,"l":108981.9,"c":109003.4,"v":1374600,"usd":12.60674507}
{"ts":1747847460000,"o":109003.4,"h":109056.6,"l":108929.8,"c":109056.6,"v":1065900,"usd":9.78167697}
{"ts":1747847520000,"o":109056.6,"h":109110,"l":108957.7,"c":108971.7,"v":316300,"usd":2.90095657}
{"ts":1747847580000,"o":108971.7,"h":108930.7,"l":108808.2,"c":108904,"v":1886000,"usd":17.32562849}
{"ts":1747847640000,"o":108904,"h":108999.8,"l":108811.7,"c":108997.1,"v":441500,"usd":4.05446245}
{"ts":1747847700000,"o":108997.1,"h":109105.2,"l":108930.6,"c":109089,"v":522800,"usd":4.79398764}
{"ts":1747847760000,"o":109089,"h":109109.9,"l":108809.3,"c":108844.9,"v":215200,"usd":1.97511988}
{"ts":1747847820000,"o":108844.9,"h":108929.9,"l":108751.5,"c":108771.6,"v":602700,"usd":5.53929131}
{"ts":1747847880000,"o":108771.6,"h":108788.3,"l":108710.2,"c":108710.3,"v":906300,"usd":8.33400783}
{"ts":1747847940000,"o":108710.3,"h":108710.2,"l":108528.9,"c":108549.3,"v":1465100,"usd":13.48956051}
{"ts":1747848000000,"o":108549.3,"h":108580.7,"l":108453.9,"c":108560,"v":7493100,"usd":69.06002355}
{"ts":1747848060000,"o":108560,"h":108630.7,"l":108400,"c":108400,"v":871300,"usd":8.03345931}
{"ts":1747848120000,"o":108400,"h":108523.3,"l":108356.1,"c":108481,"v":1060400,"usd":9.78004973}
{"ts":1747848180000,"o":108481,"h":108498.5,"l":108282.4,"c":108282.4,"v":1889100,"usd":17.43662166}
{"ts":1747848240000,"o":108282.4,"h":108334,"l":108090.9,"c":108247.3,"v":5826700,"usd":53.86892662}
{"ts":1747848300000,"o":108247.3,"h":108226.3,"l":107970.1,"c":108007,"v":24430800,"usd":225.94057645}
{"ts":1747848360000,"o":108007,"h":108017.9,"l":107606.6,"c":107654.1,"v":8559400,"usd":79.42893163}
{"ts":1747848420000,"o":107654.1,"h":107707.4,"l":107301.3,"c":107686.4,"v":10713800,"usd":99.68411696}
{"ts":1747848480000,"o":107686.4,"h":107738,"l":107470,"c":107645.4,"v":4446000,"usd":41.32386722}
{"ts":1747848540000,"o":107645.4,"h":107677.9,"l":107125,"c":107140.9,"v":3662100,"usd":34.11157458}
{"ts":1747848600000,"o":107140.9,"h":107232.2,"l":106918.9,"c":106986.1,"v":4713700,"usd":44.03131701}
{"ts":1747848660000,"o":106986.1,"h":107000,"l":106600.5,"c":106888.3,"v":9123400,"usd":85.40977641}
{"ts":1747848720000,"o":106888.3,"h":107276.1,"l":106715.8,"c":107259.9,"v":4715000,"usd":44.07122225}
{"ts":1747848780000,"o":107259.9,"h":107542,"l":107250.8,"c":107430.2,"v":6426000,"usd":59.84024515}
{"ts":1747848840000,"o":107430.2,"h":107724.8,"l":107400,"c":107656.2,"v":8265300,"usd":76.84149738}
{"ts":1747848900000,"o":107656.2,"h":107763,"l":107362.6,"c":107564,"v":8636700,"usd":80.28045823}
{"ts":1747848960000,"o":107564,"h":107645,"l":107128.3,"c":107235.2,"v":12431500,"usd":115.85257879}
{"ts":1747849020000,"o":107235.2,"h":107256,"l":106900,"c":107172.5,"v":13765400,"usd":128.59683641}
{"ts":1747849080000,"o":107172.5,"h":107328.3,"l":106975.6,"c":107055.3,"v":9726700,"usd":90.7507926}
{"ts":1747849140000,"o":107055.3,"h":107391.3,"l":107037.7,"c":107352,"v":7181000,"usd":66.94357438}
{"ts":1747849200000,"o":107352,"h":107582,"l":107303.2,"c":107536.5,"v":10522100,"usd":97.94550368}
{"ts":1747849260000,"o":107536.5,"h":107575.9,"l":107029.4,"c":107170.7,"v":8915000,"usd":83.17332161}
{"ts":1747849320000,"o":107170.7,"h":107291.7,"l":107000.2,"c":107083.4,"v":8070500,"usd":75.35276321}
{"ts":1747849380000,"o":107083.4,"h":107156.1,"l":106958.9,"c":107058.3,"v":5159100,"usd":48.19654943}
{"ts":1747849440000,"o":107058.3,"h":107108.4,"l":106715.6,"c":106735.4,"v":3943700,"usd":36.89590444}
{"ts":1747849500000,"o":106735.4,"h":106787.4,"l":106511.3,"c":106550.1,"v":6175800,"usd":57.92281621}
{"ts":1747849560000,"o":106550.1,"h":106747.6,"l":106535.3,"c":106535.3,"v":2222900,"usd":20.84747918}
{"ts":1747849620000,"o":106535.3,"h":107032.6,"l":106462.1,"c":106730.2,"v":2675400,"usd":25.08749389}
{"ts":1747849680000,"o":106730.2,"h":106991.9,"l":106535.4,"c":106637.8,"v":1887600,"usd":17.69002507}
{"ts":1747849740000,"o":106637.8,"h":106870,"l":106620.8,"c":106670,"v":819100,"usd":7.6728547}
{"ts":1747849800000,"o":106670,"h":106679.8,"l":106520,"c":106593,"v":576800,"usd":5.40982558}
{"ts":1747849860000,"o":106593,"h":106640,"l":106405.8,"c":106619.2,"v":1439600,"usd":13.51235878}
{"ts":1747849920000,"o":106619.2,"h":106820,"l":106606.8,"c":106755.3,"v":511800,"usd":4.79590746}
{"ts":1747849980000,"o":106755.3,"h":106787.7,"l":106543.4,"c":106543.4,"v":414900,"usd":3.88972813}
{"ts":1747850040000,"o":106543.4,"h":106631,"l":106449,"c":106600,"v":824800,"usd":7.74404463}
{"ts":1747850100000,"o":106600,"h":106590,"l":106177.3,"c":106278.5,"v":3009700,"usd":28.30955986}
{"ts":1747850160000,"o":106278.5,"h":106324.5,"l":106179.1,"c":106257.7,"v":1231200,"usd":11.58833367}
{"ts":1747850220000,"o":106257.7,"h":106367.5,"l":106134.4,"c":106250.3,"v":1761800,"usd":16.58518858}
{"ts":1747850280000,"o":106250.3,"h":106346.6,"l":106150.1,"c":106297.1,"v":789900,"usd":7.43303087}
{"ts":1747850340000,"o":106297.1,"h":106390,"l":106231.7,"c":106378.1,"v":589400,"usd":5.54449139}
{"ts":1747850400000,"o":106378.1,"h":106649.7,"l":106375.4,"c":106601,"v":2373200,"usd":22.26471116}
{"ts":1747850460000,"o":106601,"h":106646.8,"l":106500,"c":106532.9,"v":821600,"usd":7.70869542}
{"ts":1747850520000,"o":106532.9,"h":106710.5,"l":106546.7,"c":106588.3,"v":594000,"usd":5.57054338}
{"ts":1747850580000,"o":106588.3,"h":106645.9,"l":106479.7,"c":106578.8,"v":306400,"usd":2.87547875}
{"ts":1747850640000,"o":106578.8,"h":106583.1,"l":106380,"c":106380,"v":878100,"usd":8.24842562}
{"ts":1747850700000,"o":106380,"h":106681.3,"l":106350,"c":106681.3,"v":407800,"usd":3.82763085}
{"ts":1747850760000,"o":106681.3,"h":106755.3,"l":106620,"c":106720.4,"v":358400,"usd":3.358903}
{"ts":1747850820000,"o":106720.4,"h":107002.2,"l":106729.3,"c":107002.2,"v":567700,"usd":5.31343285}
{"ts":1747850880000,"o":107002.2,"h":107032.4,"l":106920,"c":106938,"v":877400,"usd":8.20163511}
{"ts":1747850940000,"o":106938,"h":107018.7,"l":106940,"c":107018.6,"v":449800,"usd":4.2046212}
{"ts":1747851000000,"o":107018.6,"h":107113.3,"l":106973.6,"c":107113.3,"v":1183400,"usd":11.05543291}
{"ts":1747851060000,"o":107113.3,"h":107156.5,"l":106867.3,"c":106886.2,"v":527300,"usd":4.92783415}
{"ts":1747851120000,"o":106886.2,"h":106882,"l":106808.8,"c":106825.5,"v":871400,"usd":8.15438938}
{"ts":1747851180000,"o":106825.5,"h":106871.5,"l":106825.6,"c":106840.1,"v":286100,"usd":2.67781534}
{"ts":1747851240000,"o":106840.1,"h":106855,"l":106800,"c":106840,"v":264500,"usd":2.47610935}
{"ts":1747851300000,"o":106840,"h":106876.7,"l":106784.7,"c":106875,"v":347400,"usd":3.25193907}
{"ts":1747851360000,"o":106875,"h":106988,"l":106801.1,"c":106988,"v":669900,"usd":6.26681234}
{"ts":1747851420000,"o":106988,"h":107093.4,"l":106930.2,"c":107044.5,"v":504000,"usd":4.70871742}
{"ts":1747851480000,"o":107044.5,"h":107082,"l":106945.1,"c":106996.1,"v":558200,"usd":5.21647857}
{"ts":1747851540000,"o":106996.1,"h":107026.9,"l":106967.1,"c":107001.3,"v":239800,"usd":2.24087178}
{"ts":1747851600000,"o":107001.3,"h":106975.7,"l":106914,"c":106955.7,"v":499500,"usd":4.67070548}
{"ts":1747851660000,"o":106955.7,"h":106950,"l":106690,"c":106690,"v":629100,"usd":5.89145393}
{"ts":1747851720000,"o":106690,"h":106736.5,"l":106633,"c":106695.6,"v":398200,"usd":3.73228463}
{"ts":1747851780000,"o":106695.6,"h":106702,"l":106544.5,"c":106544.5,"v":683300,"usd":6.40926012}
{"ts":1747851840000,"o":106544.5,"h":106729.2,"l":106535.4,"c":106670.2,"v":750200,"usd":7.03657752}
{"ts":1747851900000,"o":106670.2,"h":106673.3,"l":106567.4,"c":106621,"v":265900,"usd":2.49421203}
{"ts":1747851960000,"o":106621,"h":106739.9,"l":106571.9,"c":106628.7,"v":608700,"usd":5.70831675}
{"ts":1747852020000,"o":106628.7,"h":106747.2,"l":106590,"c":106590,"v":678100,"usd":6.35749007}
{"ts":1747852080000,"o":106590,"h":106737.3,"l":106601.3,"c":106654.1,"v":503700,"usd":4.7233828}
{"ts":1747852140000,"o":106654.1,"h":106809.1,"l":106650,"c":106680,"v":458800,"usd":4.29905399}
{"ts":1747852200000,"o":106680,"h":106790,"l":106693.4,"c":106700.1,"v":271600,"usd":2.54468114}
{"ts":1747852260000,"o":106700.1,"h":106816.9,"l":106670,"c":106816.8,"v":654500,"usd":6.13165147}
{"ts":1747852320000,"o":106816.8,"h":106909.9,"l":106773.5,"c":106838.4,"v":845400,"usd":7.91151853}
{"ts":1747852380000,"o":106838.4,"h":106919.5,"l":106825.7,"c":106844.4,"v":885900,"usd":8.28975729}
{"ts":1747852440000,"o":106844.4,"h":106928,"l":106800.1,"c":106903.5,"v":225700,"usd":2.11232515}
{"ts":1747852500000,"o":106903.5,"h":106964.9,"l":106875,"c":106944.8,"v":473600,"usd":4.42909337}
{"ts":1747852560000,"o":106944.8,"h":107000,"l":106836.4,"c":106931,"v":682600,"usd":6.3826353}
{"ts":1747852620000,"o":106931,"h":106998.9,"l":106910.1,"c":106991.5,"v":120000,"usd":1.12203444}
{"ts":1747852680000,"o":106991.5,"h":107030,"l":106960.1,"c":106995.2,"v":404200,"usd":3.77772308}
{"ts":1747852740000,"o":106995.2,"h":106960,"l":106860.1,"c":106880.1,"v":207400,"usd":1.9400302}
{"ts":1747852800000,"o":106880.1,"h":107000,"l":106882.3,"c":107000,"v":207200,"usd":1.93735838}
{"ts":1747852860000,"o":107000,"h":107023.4,"l":106990,"c":107023.4,"v":176700,"usd":1.65138997}
{"ts":1747852920000,"o":107023.4,"h":107162.8,"l":107017.7,"c":107080.1,"v":1710000,"usd":15.96864248}
{"ts":1747852980000,"o":107080.1,"h":107093.4,"l":106990.2,"c":107053.5,"v":1192700,"usd":11.14177531}
{"ts":1747853040000,"o":107053.5,"h":107219.8,"l":107030.1,"c":107219.8,"v":522800,"usd":4.88000198}
{"ts":1747853100000,"o":107219.8,"h":107393.3,"l":107158.9,"c":107350,"v":968500,"usd":9.02767782}
{"ts":1747853160000,"o":107350,"h":107405.4,"l":107287.8,"c":107346.6,"v":646300,"usd":6.02046122}
{"ts":1747853220000,"o":107346.6,"h":107451.9,"l":107341.3,"c":107436.8,"v":423300,"usd":3.94131816}
{"ts":1747853280000,"o":107436.8,"h":107433,"l":107001.4,"c":107086.8,"v":2142700,"usd":19.98447565}
{"ts":1747853340000,"o":107086.8,"h":107230.6,"l":107044.3,"c":107220,"v":855200,"usd":7.98070897}
{"ts":1747853400000,"o":107220,"h":107240,"l":107070,"c":107110.2,"v":398800,"usd":3.7204611}
{"ts":1747853460000,"o":107110.2,"h":107211,"l":107085.3,"c":107211,"v":376100,"usd":3.51004738}
{"ts":1747853520000,"o":107211,"h":107309.9,"l":107190.1,"c":107202.2,"v":337200,"usd":3.14383596}
{"ts":1747853580000,"o":107202.2,"h":107224.1,"l":107137.7,"c":107203.4,"v":452500,"usd":4.22156232}
{"ts":1747853640000,"o":107203.4,"h":107220,"l":107129.8,"c":107134.6,"v":74200,"usd":0.69233873}
{"ts":1747853700000,"o":107134.6,"h":107161,"l":107070,"c":107070,"v":333000,"usd":3.1080058}
{"ts":1747853760000,"o":107070,"h":107061.4,"l":106990.1,"c":107042.4,"v":155200,"usd":1.45008507}
{"ts":1747853820000,"o":107042.4,"h":107044.3,"l":106914.9,"c":106931.1,"v":397700,"usd":3.71850208}
{"ts":1747853880000,"o":106931.1,"h":106990.5,"l":106890,"c":106990.5,"v":450800,"usd":4.21603136}
{"ts":1747853940000,"o":106990.5,"h":107061.2,"l":106983.6,"c":107018.9,"v":171900,"usd":1.60630774}
{"ts":1747854000000,"o":107018.9,"h":107055.8,"l":106970,"c":106970,"v":230900,"usd":2.15762317}
{"ts":1747854060000,"o":106970,"h":107014.6,"l":106953.1,"c":106985,"v":632300,"usd":5.90995955}
{"ts":1747854120000,"o":106985,"h":107087.6,"l":106989.1,"c":107009.5,"v":391900,"usd":3.66149865}
{"ts":1747854180000,"o":107009.5,"h":107147.2,"l":107010.4,"c":107082.9,"v":196900,"usd":1.83884811}
{"ts":1747854240000,"o":107082.9,"h":107178.3,"l":107120,"c":107177.9,"v":239000,"usd":2.23007806}
{"ts":1747854300000,"o":107177.9,"h":107209.4,"l":107177.3,"c":107183.9,"v":296100,"usd":2.76238867}
{"ts":1747854360000,"o":107183.9,"h":107326.6,"l":107172.1,"c":107309.1,"v":606100,"usd":5.65034523}
{"ts":1747854420000,"o":107309.1,"h":107300,"l":107040.7,"c":107059.7,"v":386300,"usd":3.6057315}
{"ts":1747854480000,"o":107059.7,"h":107096.7,"l":106962.9,"c":106970.6,"v":357600,"usd":3.34125838}
{"ts":1747854540000,"o":106970.6,"h":106963.8,"l":106874.1,"c":106881.7,"v":337900,"usd":3.16020484}
{"ts":1747854600000,"o":106881.7,"h":106874.9,"l":106619.6,"c":106650,"v":1373600,"usd":12.86678534}
{"ts":1747854660000,"o":106650,"h":106756.8,"l":106646.2,"c":106750.3,"v":437200,"usd":4.09668848}
{"ts":1747854720000,"o":106750.3,"h":106820.7,"l":106744.7,"c":106760,"v":251600,"usd":2.3559475}
{"ts":1747854780000,"o":106760,"h":106774.8,"l":106720.1,"c":106774.1,"v":104100,"usd":0.97514969}
{"ts":1747854840000,"o":106774.1,"h":106930,"l":106750.2,"c":106930,"v":457700,"usd":4.28341417}
{"ts":1747854900000,"o":106930,"h":107030,"l":106936.9,"c":107030,"v":327500,"usd":3.0612516}
{"ts":1747854960000,"o":107030,"h":107040.2,"l":106930,"c":107010,"v":230300,"usd":2.15240761}
{"ts":1747855020000,"o":107010,"h":107108.4,"l":106963.3,"c":107094.3,"v":493800,"usd":4.61272239}
{"ts":1747855080000,"o":107094.3,"h":107111.4,"l":106887.2,"c":106920,"v":336900,"usd":3.14719873}
{"ts":1747855140000,"o":106920,"h":106954.9,"l":106890,"c":106896,"v":112100,"usd":1.04837624}
{"ts":1747855200000,"o":106896,"h":106966.9,"l":106880.1,"c":106938.4,"v":367600,"usd":3.43726463}
{"ts":1747855260000,"o":106938.4,"h":106994.7,"l":106908.5,"c":106974.9,"v":94800,"usd":0.88631751}
{"ts":1747855320000,"o":106974.9,"h":107008.2,"l":106776.9,"c":106790,"v":331600,"usd":3.10281746}
{"ts":1747855380000,"o":106790,"h":106965.8,"l":106784.1,"c":106965.8,"v":283700,"usd":2.65550368}
{"ts":1747855440000,"o":106965.8,"h":107053.3,"l":106966,"c":107025.6,"v":202900,"usd":1.89636409}
{"ts":1747855500000,"o":107025.6,"h":107065.4,"l":107009.2,"c":107039.8,"v":190800,"usd":1.78244182}
{"ts":1747855560000,"o":107039.8,"h":107070,"l":106997.9,"c":107031,"v":338300,"usd":3.16102286}
{"ts":1747855620000,"o":107031,"h":107096.7,"l":106992.9,"c":106992.9,"v":426900,"usd":3.98737743}
{"ts":1747855680000,"o":106992.9,"h":107219,"l":106998.7,"c":107196.2,"v":612700,"usd":5.71723225}
{"ts":1747855740000,"o":107196.2,"h":107231,"l":107170.8,"c":107203.1,"v":415500,"usd":3.87612359}
{"ts":1747855800000,"o":107203.1,"h":107242.9,"l":107160.1,"c":107242.9,"v":235100,"usd":2.19337256}
{"ts":1747855860000,"o":107242.9,"h":107411.7,"l":107243,"c":107375.3,"v":1289500,"usd":12.0118634}
{"ts":1747855920000,"o":107375.3,"h":107541.5,"l":107359,"c":107541.5,"v":566700,"usd":5.2744637}
{"ts":1747855980000,"o":107541.5,"h":107562.9,"l":107440.6,"c":107513.8,"v":1042700,"usd":9.69745176}
{"ts":1747856040000,"o":107513.8,"h":107581.8,"l":107523.7,"c":107581.4,"v":576900,"usd":5.36324333}
{"ts":1747856100000,"o":107581.4,"h":107650,"l":107563.4,"c":107640,"v":520800,"usd":4.83993132}
{"ts":1747856160000,"o":107640,"h":107698,"l":107538.7,"c":107609.8,"v":731600,"usd":6.79679435}
{"ts":1747856220000,"o":107609.8,"h":107800,"l":107599.2,"c":107800,"v":945000,"usd":8.77271518}
{"ts":1747856280000,"o":107800,"h":108086.6,"l":107807.7,"c":108067.6,"v":2689300,"usd":24.90661174}
{"ts":1747856340000,"o":108067.6,"h":108231.4,"l":107974.6,"c":108231.3,"v":2033200,"usd":18.80637944}
{"ts":1747856400000,"o":108231.3,"h":108352.1,"l":108230.4,"c":108345,"v":1310400,"usd":12.10086075}
{"ts":1747856460000,"o":108345,"h":108423.4,"l":108255.5,"c":108423.4,"v":764100,"usd":7.05365908}
{"ts":1747856520000,"o":108423.4,"h":108439.9,"l":108285.7,"c":108355.6,"v":1225500,"usd":11.3105853}
{"ts":1747856580000,"o":108355.6,"h":108380.6,"l":108155.4,"c":108180.1,"v":772500,"usd":7.13611845}
{"ts":1747856640000,"o":108180.1,"h":108325,"l":108170.1,"c":108307.6,"v":702800,"usd":6.49253556}
{"ts":1747856700000,"o":108307.6,"h":108343.9,"l":108104.5,"c":108126.9,"v":1099500,"usd":10.16232865}
{"ts":1747856760000,"o":108126.9,"h":108150,"l":108063.9,"c":108079.6,"v":2883900,"usd":26.66728482}
{"ts":1747856820000,"o":108079.6,"h":108139.3,"l":108010.5,"c":108010.5,"v":400500,"usd":3.70509613}
{"ts":1747856880000,"o":108010.5,"h":108108,"l":107972.4,"c":108095.7,"v":542600,"usd":5.02386916}
{"ts":1747856940000,"o":108095.7,"h":108343.7,"l":108093.1,"c":108273.5,"v":9476000,"usd":87.5999956}
{"ts":1747857000000,"o":108273.5,"h":108336.9,"l":108234.1,"c":108333.9,"v":308300,"usd":2.84661553}
{"ts":1747857060000,"o":108333.9,"h":108466.4,"l":108323.2,"c":108443.6,"v":13326200,"usd":122.97531696}
{"ts":1747857120000,"o":108443.6,"h":108623.6,"l":108419.4,"c":108617.1,"v":2838100,"usd":26.15164914}
{"ts":1747857180000,"o":108617.1,"h":108653,"l":108470.7,"c":108480.5,"v":2974200,"usd":27.39038558}
{"ts":1747857240000,"o":108480.5,"h":108502.3,"l":108349.5,"c":108349.5,"v":849100,"usd":7.83273702}
{"ts":1747857300000,"o":108349.5,"h":108367.7,"l":108279.1,"c":108359.4,"v":499000,"usd":4.60666777}
{"ts":1747857360000,"o":108359.4,"h":108385.2,"l":108278.1,"c":108375.6,"v":546200,"usd":5.04088519}
{"ts":1747857420000,"o":108375.6,"h":108567.2,"l":108326,"c":108500,"v":896700,"usd":8.26749891}
{"ts":1747857480000,"o":108500,"h":108533,"l":108454.7,"c":108514.1,"v":523900,"usd":4.82863988}
{"ts":1747857540000,"o":108514.1,"h":108809.9,"l":108524.4,"c":108809.9,"v":1301500,"usd":11.96876543}
{"ts":1747857600000,"o":108809.9,"h":108849.5,"l":108541.6,"c":108623.3,"v":1695400,"usd":15.5939908}
{"ts":1747857660000,"o":108623.3,"h":108742.9,"l":108560.9,"c":108700,"v":568400,"usd":5.23134128}
{"ts":1747857720000,"o":108700,"h":108741.1,"l":108564.1,"c":108608.6,"v":606000,"usd":5.57765987}
{"ts":1747857780000,"o":108608.6,"h":108640,"l":108540.1,"c":108600,"v":300700,"usd":2.7691283}
{"ts":1747857840000,"o":108600,"h":108600,"l":108550,"c":108561.1,"v":311300,"usd":2.86730485}
{"ts":1747857900000,"o":108561.1,"h":108562.1,"l":108458.5,"c":108544.8,"v":1548700,"usd":14.27305773}
{"ts":1747857960000,"o":108544.8,"h":108712.3,"l":108553.4,"c":108629.8,"v":344800,"usd":3.17296197}
{"ts":1747858020000,"o":108629.8,"h":108636.9,"l":108500,"c":108548.3,"v":495300,"usd":4.56219071}
{"ts":1747858080000,"o":108548.3,"h":108585.2,"l":108490.2,"c":108522.9,"v":307100,"usd":2.82954114}
{"ts":1747858140000,"o":108522.9,"h":108597.9,"l":108497.4,"c":108497.4,"v":175900,"usd":1.62041264}
{"ts":1747858200000,"o":108497.4,"h":108490,"l":108376.7,"c":108409.8,"v":367000,"usd":3.38427573}
{"ts":1747858260000,"o":108409.8,"h":108459.9,"l":108420,"c":108438.4,"v":135100,"usd":1.24571717}
{"ts":1747858320000,"o":108438.4,"h":108438.5,"l":108388.9,"c":108390.6,"v":80300,"usd":0.74078306}
{"ts":1747858380000,"o":108390.6,"h":108388.5,"l":108367.1,"c":108367.1,"v":239700,"usd":2.2117968}
{"ts":1747858440000,"o":108367.1,"h":108367.1,"l":108199.7,"c":108241.3,"v":1156500,"usd":10.68448985}
{"ts":1747858500000,"o":108241.3,"h":108279.6,"l":108180,"c":108253.3,"v":1195800,"usd":11.0487251}
{"ts":1747858560000,"o":108253.3,"h":108289.5,"l":108226.1,"c":108251.8,"v":363100,"usd":3.35390938}
{"ts":1747858620000,"o":108251.8,"h":108318.5,"l":108274.3,"c":108290,"v":218300,"usd":2.01589297}
{"ts":1747858680000,"o":108290,"h":108340,"l":108280,"c":108340,"v":120100,"usd":1.1090259}
{"ts":1747858740000,"o":108340,"h":108356,"l":108220,"c":108220,"v":352900,"usd":3.25877507}
{"ts":1747858800000,"o":108220,"h":108367.2,"l":108221.1,"c":108367.2,"v":292900,"usd":2.70457051}
{"ts":1747858860000,"o":108367.2,"h":108445,"l":108301.9,"c":108347.8,"v":481200,"usd":4.43989362}
{"ts":1747858920000,"o":108347.8,"h":108389.4,"l":108309.4,"c":108309.4,"v":254900,"usd":2.35260248}
{"ts":1747858980000,"o":108309.4,"h":108337.4,"l":108304,"c":108324.9,"v":67200,"usd":0.62040617}
{"ts":1747859040000,"o":108324.9,"h":108368.1,"l":108325,"c":108368.1,"v":587400,"usd":5.4212648}
{"ts":1747859100000,"o":108368.1,"h":108399.9,"l":108320,"c":108320,"v":140900,"usd":1.30003843}
{"ts":1747859160000,"o":108320,"h":108359.9,"l":108302.8,"c":108359.9,"v":400700,"usd":3.69910855}
{"ts":1747859220000,"o":108359.9,"h":108398.3,"l":108321.6,"c":108394.2,"v":113700,"usd":1.04926643}
{"ts":1747859280000,"o":108394.2,"h":108398.9,"l":108285.7,"c":108285.7,"v":517500,"usd":4.77702582}
{"ts":1747859340000,"o":108285.7,"h":108294.8,"l":108189.1,"c":108211.4,"v":374600,"usd":3.46029351}
{"ts":1747859400000,"o":108211.4,"h":108246.6,"l":108173.4,"c":108200,"v":209300,"usd":1.93420304}
{"ts":1747859460000,"o":108200,"h":108277.6,"l":108152.1,"c":108152.1,"v":430300,"usd":3.9747708}
{"ts":1747859520000,"o":108152.1,"h":108237.2,"l":108150,"c":108220,"v":140400,"usd":1.29759753}
{"ts":1747859580000,"o":108220,"h":108210,"l":108108.4,"c":108163.5,"v":267900,"usd":2.47725301}
{"ts":1747859640000,"o":108163.5,"h":108183.2,"l":108110,"c":108135.9,"v":1071700,"usd":9.90947024}
{"ts":1747859700000,"o":108135.9,"h":108182.3,"l":108140.1,"c":108170,"v":159300,"usd":1.47283221}
{"ts":1747859760000,"o":108170,"h":108160,"l":108100.9,"c":108132.1,"v":168300,"usd":1.55633745}
{"ts":1747859820000,"o":108132.1,"h":108150,"l":108060.8,"c":108068.6,"v":338000,"usd":3.12704169}
{"ts":1747859880000,"o":108068.6,"h":108109.7,"l":108060.2,"c":108092.9,"v":56800,"usd":0.52552814}
{"ts":1747859940000,"o":108092.9,"h":108079.9,"l":108047.4,"c":108062.1,"v":232300,"usd":2.14980728}
{"ts":1747860000000,"o":108062.1,"h":108072.7,"l":108041,"c":108051.1,"v":145000,"usd":1.34185156}
{"ts":1747860060000,"o":108051.1,"h":108076.8,"l":108025.8,"c":108025.8,"v":30400,"usd":0.28133556}
{"ts":1747860120000,"o":108025.8,"h":108056,"l":108025.7,"c":108030.1,"v":60100,"usd":0.55626875}
{"ts":1747860180000,"o":108030.1,"h":108046.8,"l":107990.1,"c":108000.3,"v":27400,"usd":0.25368601}
{"ts":1747860240000,"o":108000.3,"h":108020,"l":107967.3,"c":108005.9,"v":116000,"usd":1.07428671}
{"ts":1747860300000,"o":108005.9,"h":108016.3,"l":107990,"c":107990,"v":268800,"usd":2.4889685}
{"ts":1747860360000,"o":107990,"h":108008.2,"l":107900,"c":108008.2,"v":254800,"usd":2.35999718}
{"ts":1747860420000,"o":108008.2,"h":107991.3,"l":107896.8,"c":107904,"v":191200,"usd":1.77131102}
{"ts":1747860480000,"o":107904,"h":107920,"l":107872.4,"c":107920,"v":261900,"usd":2.42757967}
{"ts":1747860540000,"o":107920,"h":107969.8,"l":107886.2,"c":107969.1,"v":185900,"usd":1.7223721}
{"ts":1747860600000,"o":107969.1,"h":107995.3,"l":107957.5,"c":107993.6,"v":330000,"usd":3.05637637}
{"ts":1747860660000,"o":107993.6,"h":107996.7,"l":107767.5,"c":107788.6,"v":666000,"usd":6.17506965}
{"ts":1747860720000,"o":107788.6,"h":107788.5,"l":107729.4,"c":107770,"v":430100,"usd":3.99150277}
{"ts":1747860780000,"o":107770,"h":107849.4,"l":107774.4,"c":107849.4,"v":153000,"usd":1.41917615}
{"ts":1747860840000,"o":107849.4,"h":107865.1,"l":107789.4,"c":107865.1,"v":207000,"usd":1.91949747}
{"ts":1747860900000,"o":107865.1,"h":108023.3,"l":107870,"c":108023.3,"v":568900,"usd":5.26965422}
{"ts":1747860960000,"o":108023.3,"h":108243.8,"l":108040,"c":108110.4,"v":356800,"usd":3.29920813}
{"ts":1747861020000,"o":108110.4,"h":108120.9,"l":108100.9,"c":108119.5,"v":85100,"usd":0.78714176}
{"ts":1747861080000,"o":108119.5,"h":108232.2,"l":108110.2,"c":108184.8,"v":293100,"usd":2.70911867}
{"ts":1747861140000,"o":108184.8,"h":108231.6,"l":108174,"c":108177.2,"v":327500,"usd":3.02647304}
{"ts":1747861200000,"o":108177.2,"h":108257.5,"l":108140.4,"c":108255.9,"v":253100,"usd":2.33918112}
{"ts":1747861260000,"o":108255.9,"h":108260.4,"l":108110.5,"c":108145.7,"v":283800,"usd":2.62250029}
{"ts":1747861320000,"o":108145.7,"h":108149.1,"l":108046.2,"c":108100,"v":361500,"usd":3.34410122}
{"ts":1747861380000,"o":108100,"h":108126.4,"l":108085.4,"c":108126.4,"v":84100,"usd":0.77794446}
{"ts":1747861440000,"o":108126.4,"h":108160,"l":108000,"c":108000,"v":142700,"usd":1.32057277}
{"ts":1747861500000,"o":108000,"h":108097.2,"l":107932.5,"c":108073.4,"v":3242000,"usd":30.03548251}
{"ts":1747861560000,"o":108073.4,"h":108213.1,"l":108042.4,"c":108203,"v":405700,"usd":3.75126368}
{"ts":1747861620000,"o":108203,"h":108225.9,"l":108186.8,"c":108200,"v":23100,"usd":0.21349263}
{"ts":1747861680000,"o":108200,"h":108268.1,"l":108190,"c":108223.1,"v":64900,"usd":0.59951393}
{"ts":1747861740000,"o":108223.1,"h":108370.8,"l":108267.9,"c":108360,"v":459500,"usd":4.24160231}
{"ts":1747861800000,"o":108360,"h":108404.4,"l":108330.2,"c":108395.1,"v":822900,"usd":7.5925484}
{"ts":1747861860000,"o":108395.1,"h":108397.1,"l":108364.4,"c":108364.4,"v":107200,"usd":0.98911535}
{"ts":1747861920000,"o":108364.4,"h":108453.7,"l":108360.1,"c":108449.5,"v":954600,"usd":8.80560341}
{"ts":1747861980000,"o":108449.5,"h":108454.9,"l":108374.3,"c":108400,"v":525600,"usd":4.8477166}
{"ts":1747862040000,"o":108400,"h":108405.6,"l":108327.1,"c":108327.2,"v":416300,"usd":3.84239696}
{"ts":1747862100000,"o":108327.2,"h":108327.2,"l":108327.2,"c":108327.2,"v":9200,"usd":0.08492796}
{"ts":1747862160000,"o":108327.2,"h":108336.4,"l":108300,"c":108300,"v":151800,"usd":1.40136721}
{"ts":1747862220000,"o":108300,"h":108307.1,"l":108252.8,"c":108260.4,"v":149200,"usd":1.37808547}
{"ts":1747862280000,"o":108260.4,"h":108250,"l":108233.1,"c":108233.1,"v":3000,"usd":0.02771498}
{"ts":1747862340000,"o":108233.1,"h":108232.6,"l":108192.6,"c":108218.6,"v":72700,"usd":0.67185938}
{"ts":1747862400000,"o":108218.6,"h":108259.9,"l":108188.5,"c":108257.7,"v":603300,"usd":5.57518786}
{"ts":1747862460000,"o":108257.7,"h":108275.6,"l":108220.1,"c":108275.5,"v":49200,"usd":0.45452678}
{"ts":1747862520000,"o":108275.5,"h":108269.3,"l":108188.4,"c":108188.4,"v":638500,"usd":5.90066342}
{"ts":1747862580000,"o":108188.4,"h":108197.1,"l":108150,"c":108196.8,"v":72400,"usd":0.66932275}
{"ts":1747862640000,"o":108196.8,"h":108180.9,"l":108150.2,"c":108178.6,"v":145000,"usd":1.34058314}
{"ts":1747862700000,"o":108178.6,"h":108178.6,"l":108172.9,"c":108172.9,"v":13200,"usd":0.12202651}
{"ts":1747862760000,"o":108172.9,"h":108234.1,"l":108173,"c":108234.1,"v":204300,"usd":1.88819306}
{"ts":1747862820000,"o":108234.1,"h":108252.3,"l":108210,"c":108210,"v":122900,"usd":1.13551071}
{"ts":1747862880000,"o":108210,"h":108192.5,"l":108140,"c":108140,"v":194700,"usd":1.7999435}
{"ts":1747862940000,"o":108140,"h":108145.1,"l":108125.1,"c":108145.1,"v":47400,"usd":0.43834558}
{"ts":1747863000000,"o":108145.1,"h":108129.1,"l":108090,"c":108090,"v":94500,"usd":0.87413558}
{"ts":1747863060000,"o":108090,"h":108151.5,"l":108080.2,"c":108151.5,"v":261600,"usd":2.41927373}
{"ts":1747863120000,"o":108151.5,"h":108151.4,"l":108142,"c":108142,"v":22100,"usd":0.20434873}
{"ts":1747863180000,"o":108142,"h":108113.1,"l":108113.1,"c":108113.1,"v":5000,"usd":0.046248}
{"ts":1747863240000,"o":108113.1,"h":108113.1,"l":108110,"c":108110.1,"v":4100,"usd":0.0379238}
{"ts":1747863300000,"o":108110.1,"h":108110.1,"l":108110.1,"c":108110.1,"v":3200,"usd":0.02959936}
{"ts":1747863360000,"o":108110.1,"h":108112.1,"l":108076.5,"c":108076.5,"v":46600,"usd":0.43106161}
{"ts":1747863420000,"o":108076.5,"h":108116.2,"l":108070.1,"c":108096.9,"v":728800,"usd":6.74198475}
{"ts":1747863480000,"o":108096.9,"h":108151.6,"l":108080,"c":108151.6,"v":590600,"usd":5.46178155}
{"ts":1747863540000,"o":108151.6,"h":108237.8,"l":108160,"c":108180.2,"v":177800,"usd":1.6432203}
{"ts":1747863600000,"o":108180.2,"h":108278,"l":108210.9,"c":108278,"v":40400,"usd":0.37321769}
{"ts":1747863660000,"o":108278,"h":108276.6,"l":108264.7,"c":108264.8,"v":2500,"usd":0.0230911}
{"ts":1747863720000,"o":108264.8,"h":108423.3,"l":108264.8,"c":108411.8,"v":331800,"usd":3.06291671}
{"ts":1747863780000,"o":108411.8,"h":108418.5,"l":108370,"c":108370,"v":118100,"usd":1.08957788}
{"ts":1747863840000,"o":108370,"h":108413.1,"l":108313.5,"c":108413.1,"v":107000,"usd":0.98756307}
{"ts":1747863900000,"o":108413.1,"h":108455.6,"l":108349.3,"c":108410.5,"v":239700,"usd":2.21086954}
{"ts":1747863960000,"o":108410.5,"h":108539.9,"l":108366.7,"c":108520,"v":649100,"usd":5.98311713}
{"ts":1747864020000,"o":108520,"h":108533.8,"l":108498,"c":108519.2,"v":213300,"usd":1.96563676}
{"ts":1747864080000,"o":108519.2,"h":108533.8,"l":108492.4,"c":108533.8,"v":122100,"usd":1.12514641}
{"ts":1747864140000,"o":108533.8,"h":108536.5,"l":108513.9,"c":108513.9,"v":255400,"usd":2.35335397}
{"ts":1747864200000,"o":108513.9,"h":108524.1,"l":108502,"c":108516.5,"v":192000,"usd":1.7693461}
{"ts":1747864260000,"o":108516.5,"h":108517.8,"l":108463.9,"c":108503.2,"v":326400,"usd":3.0085898}
{"ts":1747864320000,"o":108503.2,"h":108499.9,"l":108472.4,"c":108472.4,"v":95300,"usd":0.87849707}
{"ts":1747864380000,"o":108472.4,"h":108470.1,"l":108352,"c":108386.9,"v":244000,"usd":2.25105493}
{"ts":1747864440000,"o":108386.9,"h":108385.7,"l":108381.1,"c":108381.1,"v":37000,"usd":0.34137754}
{"ts":1747864500000,"o":108381.1,"h":108400,"l":108336.1,"c":108338.7,"v":440500,"usd":4.06448677}
{"ts":1747864560000,"o":108338.7,"h":108335.2,"l":108320,"c":108332.4,"v":41800,"usd":0.38586729}
{"ts":1747864620000,"o":108332.4,"h":108444,"l":108329.5,"c":108444,"v":388000,"usd":3.5796028}
{"ts":1747864680000,"o":108444,"h":108474.9,"l":108435.2,"c":108474.9,"v":63400,"usd":0.58455224}
{"ts":1747864740000,"o":108474.9,"h":108498.2,"l":108463.2,"c":108463.2,"v":252100,"usd":2.32399697}
{"ts":1747864800000,"o":108463.2,"h":108461.4,"l":108410,"c":108410,"v":200200,"usd":1.84616427}
{"ts":1747864860000,"o":108410,"h":108480.9,"l":108410,"c":108480.7,"v":183500,"usd":1.69216335}
{"ts":1747864920000,"o":108480.7,"h":108538.9,"l":108480.6,"c":108534,"v":386200,"usd":3.55888601}
{"ts":1747864980000,"o":108534,"h":108535.4,"l":108489,"c":108489.1,"v":52500,"usd":0.48377136}
{"ts":1747865040000,"o":108489.1,"h":108495.9,"l":108457.8,"c":108488.1,"v":346700,"usd":3.19594039}
{"ts":1747865100000,"o":108488.1,"h":108499.8,"l":108470.4,"c":108480,"v":74000,"usd":0.68211451}
{"ts":1747865160000,"o":108480,"h":108511.2,"l":108440.7,"c":108483.8,"v":466700,"usd":4.30235047}
{"ts":1747865220000,"o":108483.8,"h":108552.7,"l":108483.1,"c":108550,"v":720300,"usd":6.63643978}
{"ts":1747865280000,"o":108550,"h":108550,"l":108525.8,"c":108525.8,"v":245300,"usd":2.25994818}
{"ts":1747865340000,"o":108525.8,"h":108534,"l":108400,"c":108400,"v":817500,"usd":7.53798416}
{"ts":1747865400000,"o":108400,"h":108402.6,"l":108293.6,"c":108304.8,"v":458000,"usd":4.2270201}
{"ts":1747865460000,"o":108304.8,"h":108389.9,"l":108296.7,"c":108355.2,"v":290000,"usd":2.67624964}
{"ts":1747865520000,"o":108355.2,"h":108389.4,"l":108343.6,"c":108343.6,"v":144100,"usd":1.32970201}
{"ts":1747865580000,"o":108343.6,"h":108384.1,"l":108334,"c":108367.2,"v":350200,"usd":3.23175596}
{"ts":1747865640000,"o":108367.2,"h":108361,"l":108280.2,"c":108308.3,"v":372100,"usd":3.43583176}
{"ts":1747865700000,"o":108308.3,"h":108355.9,"l":108300.1,"c":108300.1,"v":118700,"usd":1.09569866}
{"ts":1747865760000,"o":108300.1,"h":108339.5,"l":108280.2,"c":108339.5,"v":104800,"usd":0.96757714}
{"ts":1747865820000,"o":108339.5,"h":108354.9,"l":108300.1,"c":108317,"v":110000,"usd":1.01544202}
{"ts":1747865880000,"o":108317,"h":108373.4,"l":108320.1,"c":108373.4,"v":113300,"usd":1.04575275}
{"ts":1747865940000,"o":108373.4,"h":108370.3,"l":108320,"c":108320,"v":72800,"usd":0.67187967}
{"ts":1747866000000,"o":108320,"h":108323.8,"l":108288.1,"c":108323.8,"v":32800,"usd":0.30284813}
{"ts":1747866060000,"o":108323.8,"h":108420,"l":108323.9,"c":108420,"v":763100,"usd":7.04177926}
{"ts":1747866120000,"o":108420,"h":108476.9,"l":108430,"c":108476.9,"v":138300,"usd":1.27524088}
{"ts":1747866180000,"o":108476.9,"h":108573.6,"l":108496.5,"c":108515.5,"v":704500,"usd":6.49093217}
{"ts":1747866240000,"o":108515.5,"h":108533.6,"l":108483.5,"c":108483.5,"v":300900,"usd":2.77297489}
{"ts":1747866300000,"o":108483.5,"h":108500,"l":108492.6,"c":108500,"v":11100,"usd":0.10231086}
{"ts":1747866360000,"o":108500,"h":108559.3,"l":108520,"c":108554.1,"v":51200,"usd":0.47167137}
{"ts":1747866420000,"o":108554.1,"h":108578.9,"l":108559.3,"c":108572.9,"v":59900,"usd":0.55172255}
{"ts":1747866480000,"o":108572.9,"h":108578.9,"l":108555.4,"c":108566,"v":56400,"usd":0.51948207}
{"ts":1747866540000,"o":108566,"h":108600,"l":108570.8,"c":108600,"v":17200,"usd":0.15840912}
{"ts":1747866600000,"o":108600,"h":108629.1,"l":108599.9,"c":108627.3,"v":113200,"usd":1.04227472}
{"ts":1747866660000,"o":108627.3,"h":108670,"l":108627.3,"c":108663,"v":134100,"usd":1.23424844}
{"ts":1747866720000,"o":108663,"h":108773.4,"l":108668.6,"c":108773.4,"v":133300,"usd":1.22613637}
{"ts":1747866780000,"o":108773.4,"h":108811.9,"l":108750,"c":108801.1,"v":593500,"usd":5.45593719}
{"ts":1747866840000,"o":108801.1,"h":108895.5,"l":108780.1,"c":108837.6,"v":1401800,"usd":12.87797023}
{"ts":1747866900000,"o":108837.6,"h":108900,"l":108847.5,"c":108891.2,"v":180700,"usd":1.6595948}
{"ts":1747866960000,"o":108891.2,"h":108926,"l":108830.1,"c":108887.3,"v":1023300,"usd":9.39854059}
{"ts":1747867020000,"o":108887.3,"h":108880.9,"l":108832,"c":108850,"v":243500,"usd":2.23692086}
{"ts":1747867080000,"o":108850,"h":108938,"l":108873.3,"c":108937.6,"v":209900,"usd":1.92731274}
{"ts":1747867140000,"o":108937.6,"h":108937.6,"l":108860,"c":108860,"v":162200,"usd":1.48943708}
{"ts":1747867200000,"o":108860,"h":108850,"l":108820.3,"c":108830,"v":222700,"usd":2.04624921}
{"ts":1747867260000,"o":108830,"h":108821.5,"l":108730,"c":108731.1,"v":365800,"usd":3.36309455}
{"ts":1747867320000,"o":108731.1,"h":108760.1,"l":108730.9,"c":108748.7,"v":94000,"usd":0.86443234}
{"ts":1747867380000,"o":108748.7,"h":108937,"l":108688.9,"c":108915.1,"v":263300,"usd":2.41936412}
{"ts":1747867440000,"o":108915.1,"h":108970,"l":108890.1,"c":108951.1,"v":444300,"usd":4.07840836}
{"ts":1747867500000,"o":108951.1,"h":108946.7,"l":108933.5,"c":108933.9,"v":132200,"usd":1.21345001}
{"ts":1747867560000,"o":108933.9,"h":109039.8,"l":108894.3,"c":109020,"v":2129500,"usd":19.5461401}
{"ts":1747867620000,"o":109020,"h":109007.4,"l":108826.6,"c":108848.6,"v":834100,"usd":7.65769984}
{"ts":1747867680000,"o":108848.6,"h":108904,"l":108830.1,"c":108904,"v":170700,"usd":1.56819279}
{"ts":1747867740000,"o":108904,"h":108951.1,"l":108905.5,"c":108905.5,"v":100200,"usd":0.91983344}
{"ts":1747867800000,"o":108905.5,"h":108949.8,"l":108832.3,"c":108857.8,"v":374500,"usd":3.43936886}
{"ts":1747867860000,"o":108857.8,"h":108857.8,"l":108819.7,"c":108838.8,"v":142200,"usd":1.30640653}
{"ts":1747867920000,"o":108838.8,"h":108840,"l":108763.1,"c":108779.3,"v":106600,"usd":0.9796628}
{"ts":1747867980000,"o":108779.3,"h":108833.7,"l":108772,"c":108786.6,"v":94700,"usd":0.87043067}
{"ts":1747868040000,"o":108786.6,"h":108920.8,"l":108748,"c":108881.5,"v":741200,"usd":6.81322819}
{"ts":1747868100000,"o":108881.5,"h":108979.9,"l":108920.1,"c":108930,"v":380300,"usd":3.49079135}
{"ts":1747868160000,"o":108930,"h":108920,"l":108837.1,"c":108870,"v":181600,"usd":1.6680942}
{"ts":1747868220000,"o":108870,"h":108879.9,"l":108847.6,"c":108867.9,"v":110500,"usd":1.01502935}
{"ts":1747868280000,"o":108867.9,"h":108928.9,"l":108712.4,"c":108762,"v":1553200,"usd":14.2729817}
{"ts":1747868340000,"o":108762,"h":108799.8,"l":108748.2,"c":108797.1,"v":159700,"usd":1.46805991}
{"ts":1747868400000,"o":108797.1,"h":108797,"l":108760,"c":108760,"v":185700,"usd":1.70713304}
{"ts":1747868460000,"o":108760,"h":108779.9,"l":108730.2,"c":108750.3,"v":84100,"usd":0.77339726}
{"ts":1747868520000,"o":108750.3,"h":108767.3,"l":108678.9,"c":108761.9,"v":266400,"usd":2.45057318}
{"ts":1747868580000,"o":108761.9,"h":108792,"l":108709.2,"c":108732.8,"v":109100,"usd":1.00313674}
{"ts":1747868640000,"o":108732.8,"h":108793.6,"l":108700.1,"c":108772.1,"v":172200,"usd":1.58349865}
{"ts":1747868700000,"o":108772.1,"h":108900,"l":108792.3,"c":108899.9,"v":256400,"usd":2.35566753}
{"ts":1747868760000,"o":108899.9,"h":109021.9,"l":108848.1,"c":108911.4,"v":997700,"usd":9.15595179}
{"ts":1747868820000,"o":108911.4,"h":108973.7,"l":108921.4,"c":108940.8,"v":89500,"usd":0.82147757}
{"ts":1747868880000,"o":108940.8,"h":108946.8,"l":108913.3,"c":108913.3,"v":146100,"usd":1.34111665}
{"ts":1747868940000,"o":108913.3,"h":108939.7,"l":108917.2,"c":108937.5,"v":81100,"usd":0.74448546}
{"ts":1747869000000,"o":108937.5,"h":108970,"l":108913.4,"c":108966,"v":725900,"usd":6.6643273}
{"ts":1747869060000,"o":108966,"h":109045.9,"l":108970,"c":109045.9,"v":87500,"usd":0.80265928}
{"ts":1747869120000,"o":109045.9,"h":109059.3,"l":109039.4,"c":109042.5,"v":111400,"usd":1.02155721}
{"ts":1747869180000,"o":109042.5,"h":109173,"l":109054.3,"c":109161.2,"v":1347300,"usd":12.34651253}
{"ts":1747869240000,"o":109161.2,"h":109328,"l":109164.3,"c":109245.6,"v":1388600,"usd":12.70896817}
{"ts":1747869300000,"o":109245.6,"h":109396.4,"l":109253.9,"c":109390.5,"v":1050200,"usd":9.60475504}
{"ts":1747869360000,"o":109390.5,"h":109500,"l":109355.4,"c":109469.8,"v":1288700,"usd":11.77663182}
{"ts":1747869420000,"o":109469.8,"h":109559.9,"l":109449.4,"c":109461.8,"v":1138900,"usd":10.4004771}
{"ts":1747869480000,"o":109461.8,"h":109597.6,"l":109474.7,"c":109483.9,"v":334300,"usd":3.05167228}
{"ts":1747869540000,"o":109483.9,"h":109700,"l":109455.1,"c":109658.9,"v":1472600,"usd":13.42940124}
{"ts":1747869600000,"o":109658.9,"h":109691.6,"l":109537.1,"c":109555.5,"v":560400,"usd":5.11255386}
{"ts":1747869660000,"o":109555.5,"h":109639.6,"l":109519,"c":109570,"v":194900,"usd":1.77859891}
{"ts":1747869720000,"o":109570,"h":109740,"l":109551.5,"c":109704.6,"v":609200,"usd":5.55556918}
{"ts":1747869780000,"o":109704.6,"h":109793.6,"l":109714,"c":109778.6,"v":729400,"usd":6.64539065}
{"ts":1747869840000,"o":109778.6,"h":110000,"l":109760.2,"c":109978.8,"v":7132800,"usd":64.89649261}
{"ts":1747869900000,"o":109978.8,"h":109998.1,"l":109900.1,"c":109957.8,"v":625900,"usd":5.69148588}
{"ts":1747869960000,"o":109957.8,"h":110272.4,"l":109964.9,"c":110150.5,"v":4314700,"usd":39.174278}
{"ts":1747870020000,"o":110150.5,"h":110478.8,"l":110143.8,"c":110376.8,"v":3387300,"usd":30.68858541}
{"ts":1747870080000,"o":110376.8,"h":110773.6,"l":110351,"c":110471.4,"v":4798100,"usd":43.35933033}
{"ts":1747870140000,"o":110471.4,"h":110518.4,"l":109950,"c":109964.8,"v":3912700,"usd":35.52215717}
{"ts":1747870200000,"o":109964.8,"h":109991.6,"l":109477.7,"c":109757.2,"v":3535300,"usd":32.23718}
{"ts":1747870260000,"o":109757.2,"h":109971.8,"l":109680,"c":109824.5,"v":1043000,"usd":9.49881672}
{"ts":1747870320000,"o":109824.5,"h":110025.9,"l":109810,"c":110025.9,"v":541400,"usd":4.92654423}
{"ts":1747870380000,"o":110025.9,"h":110144.3,"l":109877.9,"c":109877.9,"v":995400,"usd":9.0449742}
{"ts":1747870440000,"o":109877.9,"h":109860.7,"l":109534.1,"c":109605.9,"v":1705200,"usd":15.54793709}
{"ts":1747870500000,"o":109605.9,"h":109640,"l":109428.4,"c":109558.5,"v":1532100,"usd":13.99120518}
{"ts":1747870560000,"o":109558.5,"h":109699.9,"l":109558.5,"c":109697.6,"v":166400,"usd":1.51778709}
{"ts":1747870620000,"o":109697.6,"h":109759.8,"l":109500.2,"c":109633.7,"v":261900,"usd":2.38833613}
{"ts":1747870680000,"o":109633.7,"h":109862.3,"l":109665,"c":109809.3,"v":316400,"usd":2.8824052}
{"ts":1747870740000,"o":109809.3,"h":109817.6,"l":109566.8,"c":109611.5,"v":429100,"usd":3.91180857}
{"ts":1747870800000,"o":109611.5,"h":109732.9,"l":109589.5,"c":109690,"v":572000,"usd":5.21568619}
{"ts":1747870860000,"o":109690,"h":109916.7,"l":109659,"c":109867.7,"v":2174000,"usd":19.78596337}
{"ts":1747870920000,"o":109867.7,"h":109929.9,"l":109781.3,"c":109781.3,"v":198000,"usd":1.80196366}
{"ts":1747870980000,"o":109781.3,"h":109850.9,"l":109710.6,"c":109720,"v":426900,"usd":3.88926947}
{"ts":1747871040000,"o":109720,"h":109710,"l":109613,"c":109659.6,"v":126800,"usd":1.15613133}
{"ts":1747871100000,"o":109659.6,"h":109715.5,"l":109537.8,"c":109578,"v":140000,"usd":1.27712969}
{"ts":1747871160000,"o":109578,"h":109766.3,"l":109576,"c":109700.2,"v":365200,"usd":3.33015624}
{"ts":1747871220000,"o":109700.2,"h":109735.5,"l":109600,"c":109680.3,"v":770000,"usd":7.0191544}
{"ts":1747871280000,"o":109680.3,"h":109716.4,"l":109613.3,"c":109613.3,"v":212500,"usd":1.93800179}
{"ts":1747871340000,"o":109613.3,"h":109688.4,"l":109613.3,"c":109646.7,"v":198800,"usd":1.8131699}
{"ts":1747871400000,"o":109646.7,"h":109724.7,"l":109602.2,"c":109602.2,"v":197900,"usd":1.8049844}
{"ts":1747871460000,"o":109602.2,"h":109768.5,"l":109513.7,"c":109572.8,"v":1027400,"usd":9.37741686}
{"ts":1747871520000,"o":109572.8,"h":109685,"l":109537.3,"c":109602.3,"v":168400,"usd":1.53592561}
{"ts":1747871580000,"o":109602.3,"h":109615.8,"l":109422.8,"c":109422.8,"v":635400,"usd":5.80199755}
{"ts":1747871640000,"o":109422.8,"h":109572,"l":109368.8,"c":109520,"v":352300,"usd":3.21980914}
{"ts":1747871700000,"o":109520,"h":109723.4,"l":109510.9,"c":109662.4,"v":485700,"usd":4.42834338}
{"ts":1747871760000,"o":109662.4,"h":109726,"l":109640.4,"c":109670.1,"v":341400,"usd":3.11216676}
{"ts":1747871820000,"o":109670.1,"h":109672.3,"l":109585.7,"c":109609.1,"v":245200,"usd":2.23672438}
{"ts":1747871880000,"o":109609.1,"h":109643,"l":109580.2,"c":109636.1,"v":419700,"usd":3.82916896}
{"ts":1747871940000,"o":109636.1,"h":109675.8,"l":109602.3,"c":109675.8,"v":509000,"usd":4.64284184}
{"ts":1747872000000,"o":109675.8,"h":109693.6,"l":109640.1,"c":109673.2,"v":189000,"usd":1.72343311}
{"ts":1747872060000,"o":109673.2,"h":109739.8,"l":109636.1,"c":109679.5,"v":2149600,"usd":19.59817426}
{"ts":1747872120000,"o":109679.5,"h":109679.5,"l":109500.1,"c":109528.5,"v":2037300,"usd":18.59087216}
{"ts":1747872180000,"o":109528.5,"h":109836.3,"l":109539.8,"c":109834.8,"v":1250000,"usd":11.39253302}
{"ts":1747872240000,"o":109834.8,"h":109794.9,"l":109680,"c":109689.8,"v":239300,"usd":2.18071451}
{"ts":1747872300000,"o":109689.8,"h":109867.5,"l":109689.8,"c":109853.4,"v":535700,"usd":4.87942116}
{"ts":1747872360000,"o":109853.4,"h":109855.6,"l":109787.5,"c":109797.2,"v":347700,"usd":3.16638517}
{"ts":1747872420000,"o":109797.2,"h":109830,"l":109670.1,"c":109710.4,"v":334200,"usd":3.04473289}
{"ts":1747872480000,"o":109710.4,"h":109720,"l":109607.4,"c":109614.6,"v":118300,"usd":1.07867237}
{"ts":1747872540000,"o":109614.6,"h":109700,"l":109614.9,"c":109700,"v":244400,"usd":2.22913971}
{"ts":1747872600000,"o":109700,"h":109988.6,"l":109730,"c":109978.6,"v":979700,"usd":8.91699338}
{"ts":1747872660000,"o":109978.6,"h":110221.6,"l":109971.1,"c":110000,"v":2335800,"usd":21.20616772}
{"ts":1747872720000,"o":110000,"h":110078.9,"l":109935.5,"c":109998.1,"v":1979400,"usd":17.99398381}
{"ts":1747872780000,"o":109998.1,"h":110070,"l":109904.7,"c":109980,"v":889400,"usd":8.08768449}
{"ts":1747872840000,"o":109980,"h":110012.5,"l":109833.7,"c":109925,"v":379200,"usd":3.44964335}
{"ts":1747872900000,"o":109925,"h":109985.6,"l":109902.4,"c":109985.6,"v":241400,"usd":2.19555008}
{"ts":1747872960000,"o":109985.6,"h":110040.4,"l":109961.3,"c":109970,"v":201200,"usd":1.82947565}
{"ts":1747873020000,"o":109970,"h":109980,"l":109880.3,"c":109880.3,"v":272100,"usd":2.47491908}
{"ts":1747873080000,"o":109880.3,"h":109880,"l":109814.5,"c":109835.9,"v":141300,"usd":1.28626815}
{"ts":1747873140000,"o":109835.9,"h":109993.9,"l":109820.2,"c":109993.9,"v":889200,"usd":8.09370977}
{"ts":1747873200000,"o":109993.9,"h":110070.6,"l":109960.1,"c":109960.1,"v":317400,"usd":2.88507206}
{"ts":1747873260000,"o":109960.1,"h":110022.1,"l":109909.7,"c":109948.6,"v":427000,"usd":3.88274465}
{"ts":1747873320000,"o":109948.6,"h":109989.5,"l":109922.8,"c":109922.8,"v":234200,"usd":2.12969188}
{"ts":1747873380000,"o":109922.8,"h":109920,"l":109836.4,"c":109920,"v":218100,"usd":1.98468834}
{"ts":1747873440000,"o":109920,"h":110005.8,"l":109942.7,"c":109960.2,"v":240200,"usd":2.18403645}
{"ts":1747873500000,"o":109960.2,"h":110023.2,"l":109983.1,"c":110021.4,"v":240300,"usd":2.18459277}
{"ts":1747873560000,"o":110021.4,"h":109996,"l":109900,"c":109900,"v":491000,"usd":4.4654465}
{"ts":1747873620000,"o":109900,"h":109888.8,"l":109764.2,"c":109764.2,"v":758100,"usd":6.90197405}
{"ts":1747873680000,"o":109764.2,"h":109876.8,"l":109764.4,"c":109826,"v":158600,"usd":1.44391715}
{"ts":1747873740000,"o":109826,"h":109887.9,"l":109792.8,"c":109848.8,"v":350100,"usd":3.18715262}
{"ts":1747873800000,"o":109848.8,"h":109861.2,"l":109705.3,"c":109705.3,"v":405000,"usd":3.68946881}
{"ts":1747873860000,"o":109705.3,"h":109774.2,"l":109664.8,"c":109774.2,"v":309100,"usd":2.81730885}
{"ts":1747873920000,"o":109774.2,"h":109773.3,"l":109710.1,"c":109761,"v":237600,"usd":2.16508275}
{"ts":1747873980000,"o":109761,"h":109840,"l":109718.4,"c":109718.4,"v":249900,"usd":2.27589737}
{"ts":1747874040000,"o":109718.4,"h":109718.8,"l":109566.2,"c":109570.1,"v":991800,"usd":9.04439576}
{"ts":1747874100000,"o":109570.1,"h":109718.8,"l":109553.2,"c":109670.4,"v":683800,"usd":6.23755526}
{"ts":1747874160000,"o":109670.4,"h":109769.9,"l":109640.7,"c":109715.2,"v":274300,"usd":2.50024758}
{"ts":1747874220000,"o":109715.2,"h":109800,"l":109697.7,"c":109791.3,"v":198500,"usd":1.8082643}
{"ts":1747874280000,"o":109791.3,"h":109817.6,"l":109785.3,"c":109785.3,"v":656100,"usd":5.97542036}
{"ts":1747874340000,"o":109785.3,"h":109799.9,"l":109748.3,"c":109781.7,"v":210800,"usd":1.92046455}
{"ts":1747874400000,"o":109781.7,"h":109760.1,"l":109426.4,"c":109441.8,"v":1413400,"usd":12.90253401}
{"ts":1747874460000,"o":109441.8,"h":109434.1,"l":109200,"c":109338.3,"v":1691400,"usd":15.47048488}
{"ts":1747874520000,"o":109338.3,"h":109399.9,"l":109243.6,"c":109390.7,"v":558900,"usd":5.1119813}
{"ts":1747874580000,"o":109390.7,"h":109407.3,"l":109321.4,"c":109350,"v":209200,"usd":1.9128982}
{"ts":1747874640000,"o":109350,"h":109380,"l":109275.3,"c":109380,"v":389100,"usd":3.55969008}
{"ts":1747874700000,"o":109380,"h":109436.8,"l":109332.5,"c":109332.6,"v":270800,"usd":2.4754812}
{"ts":1747874760000,"o":109332.6,"h":109450.4,"l":109340,"c":109450.4,"v":968200,"usd":8.85013132}
{"ts":1747874820000,"o":109450.4,"h":109547.6,"l":109450.4,"c":109496,"v":392200,"usd":3.58129448}
{"ts":1747874880000,"o":109496,"h":109615.2,"l":109500.5,"c":109615.2,"v":153400,"usd":1.39997847}
{"ts":1747874940000,"o":109615.2,"h":109770.9,"l":109620,"c":109647.4,"v":638300,"usd":5.81775065}
{"ts":1747875000000,"o":109647.4,"h":109620,"l":109469.8,"c":109514.9,"v":283700,"usd":2.59083958}
{"ts":1747875060000,"o":109514.9,"h":109613.9,"l":109512.8,"c":109527.8,"v":425300,"usd":3.8821282}
{"ts":1747875120000,"o":109527.8,"h":109612.8,"l":109561.6,"c":109587.3,"v":208200,"usd":1.89969962}
{"ts":1747875180000,"o":109587.3,"h":109723.7,"l":109613.1,"c":109670,"v":246500,"usd":2.24783158}
{"ts":1747875240000,"o":109670,"h":109699.9,"l":109638.4,"c":109679.1,"v":242500,"usd":2.21087955}
{"ts":1747875300000,"o":109679.1,"h":109765.7,"l":109668.3,"c":109765.7,"v":294200,"usd":2.6819205}
{"ts":1747875360000,"o":109765.7,"h":109863.5,"l":109737.9,"c":109760,"v":475300,"usd":4.32908284}
{"ts":1747875420000,"o":109760,"h":109769.5,"l":109700.1,"c":109734.8,"v":86100,"usd":0.78463374}
{"ts":1747875480000,"o":109734.8,"h":109774.4,"l":109700,"c":109716.5,"v":142500,"usd":1.29864919}
{"ts":1747875540000,"o":109716.5,"h":109911.5,"l":109710.1,"c":109888.7,"v":669700,"usd":6.09964003}
{"ts":1747875600000,"o":109888.7,"h":109991,"l":109879.3,"c":109943.6,"v":331000,"usd":3.01064964}
{"ts":1747875660000,"o":109943.6,"h":110144.7,"l":109940,"c":110119.9,"v":1795500,"usd":16.31936672}
{"ts":1747875720000,"o":110119.9,"h":110199.6,"l":109933.5,"c":109933.6,"v":378000,"usd":3.43359845}
{"ts":1747875780000,"o":109933.6,"h":110097.8,"l":109889.8,"c":110071.9,"v":847900,"usd":7.70637153}
{"ts":1747875840000,"o":110071.9,"h":110419.9,"l":110038.7,"c":110389.6,"v":2863200,"usd":25.96729}
{"ts":1747875900000,"o":110389.6,"h":110576.2,"l":110300.9,"c":110536.4,"v":1449000,"usd":13.12115425}
{"ts":1747875960000,"o":110536.4,"h":110586.1,"l":110408.9,"c":110418.4,"v":365400,"usd":3.30670921}
{"ts":1747876020000,"o":110418.4,"h":110541.4,"l":110417,"c":110477.8,"v":494500,"usd":4.47605417}
{"ts":1747876080000,"o":110477.8,"h":110504.6,"l":110405.3,"c":110439.5,"v":1130200,"usd":10.2322297}
{"ts":1747876140000,"o":110439.5,"h":110460.9,"l":110342.4,"c":110366,"v":171000,"usd":1.54900146}
{"ts":1747876200000,"o":110366,"h":110423.8,"l":110207,"c":110268.7,"v":641000,"usd":5.81108662}
{"ts":1747876260000,"o":110268.7,"h":110411.8,"l":110167.1,"c":110411.8,"v":446200,"usd":4.04681335}
{"ts":1747876320000,"o":110411.8,"h":110421.6,"l":110266.1,"c":110266.1,"v":219800,"usd":1.99179559}
{"ts":1747876380000,"o":110266.1,"h":110289,"l":110214.2,"c":110229.4,"v":97600,"usd":0.88510235}
{"ts":1747876440000,"o":110229.4,"h":110236.1,"l":110157.8,"c":110157.8,"v":133900,"usd":1.21508242}
{"ts":1747876500000,"o":110157.8,"h":110180.7,"l":110106,"c":110118.7,"v":805800,"usd":7.31668313}
{"ts":1747876560000,"o":110118.7,"h":110288.4,"l":110113,"c":110123.6,"v":157800,"usd":1.43165145}
{"ts":1747876620000,"o":110123.6,"h":110124.6,"l":109979.1,"c":109984.5,"v":218500,"usd":1.98547358}
{"ts":1747876680000,"o":109984.5,"h":110028.8,"l":109913,"c":109984.1,"v":538100,"usd":4.89391654}
{"ts":1747876740000,"o":109984.1,"h":109984.9,"l":109905.8,"c":109914.1,"v":142700,"usd":1.29791221}
{"ts":1747876800000,"o":109914.1,"h":109968.7,"l":109906.8,"c":109926.8,"v":84200,"usd":0.76583727}
{"ts":1747876860000,"o":109926.8,"h":109981.9,"l":109905.8,"c":109933.9,"v":321500,"usd":2.92410392}
{"ts":1747876920000,"o":109933.9,"h":109989.1,"l":109920.3,"c":109954.1,"v":202000,"usd":1.83697964}
{"ts":1747876980000,"o":109954.1,"h":110075.6,"l":109990.2,"c":110037.4,"v":140700,"usd":1.27835583}
{"ts":1747877040000,"o":110037.4,"h":110065.4,"l":109893.6,"c":109938.4,"v":922600,"usd":8.39274865}
{"ts":1747877100000,"o":109938.4,"h":109945.1,"l":109838.6,"c":109920.9,"v":289200,"usd":2.63161781}
{"ts":1747877160000,"o":109920.9,"h":109915.5,"l":109840.1,"c":109869.3,"v":212500,"usd":1.93363695}
{"ts":1747877220000,"o":109869.3,"h":109884.6,"l":109830.9,"c":109830.9,"v":66400,"usd":0.60441452}
{"ts":1747877280000,"o":109830.9,"h":109984.9,"l":109849.2,"c":109901.4,"v":279600,"usd":2.54370491}
{"ts":1747877340000,"o":109901.4,"h":110000,"l":109864.7,"c":110000,"v":217700,"usd":1.98046017}
{"ts":1747877400000,"o":110000,"h":110040.4,"l":110023.3,"c":110026.6,"v":168000,"usd":1.52679876}
{"ts":1747877460000,"o":110026.6,"h":110087.8,"l":110035.6,"c":110070,"v":933200,"usd":8.47808966}
{"ts":1747877520000,"o":110070,"h":110316,"l":110087.9,"c":110234.2,"v":2218500,"usd":20.128247}
{"ts":1747877580000,"o":110234.2,"h":110209.9,"l":110040.4,"c":110065.4,"v":751100,"usd":6.81857125}
{"ts":1747877640000,"o":110065.4,"h":110251.2,"l":110025.5,"c":110059.9,"v":232300,"usd":2.10927477}
{"ts":1747877700000,"o":110059.9,"h":110126,"l":110032.7,"c":110071.9,"v":493000,"usd":4.47744896}
{"ts":1747877760000,"o":110071.9,"h":110125.6,"l":110024.3,"c":110110.4,"v":216900,"usd":1.97042605}
{"ts":1747877820000,"o":110110.4,"h":110123.6,"l":109960,"c":109984,"v":467300,"usd":4.24619265}
{"ts":1747877880000,"o":109984,"h":109960,"l":109889.8,"c":109895.4,"v":245800,"usd":2.23624294}
{"ts":1747877940000,"o":109895.4,"h":109895.8,"l":109831,"c":109831,"v":380500,"usd":3.46393399}
{"ts":1747878000000,"o":109831,"h":109841.7,"l":109780.1,"c":109839.9,"v":938800,"usd":8.5480399}
{"ts":1747878060000,"o":109839.9,"h":109899.9,"l":109771.6,"c":109863.4,"v":154300,"usd":1.40525599}
{"ts":1747878120000,"o":109863.4,"h":109974.8,"l":109890.3,"c":109942.2,"v":273700,"usd":2.4896963}
{"ts":1747878180000,"o":109942.2,"h":109950.4,"l":109910.1,"c":109920,"v":474900,"usd":4.31984851}
{"ts":1747878240000,"o":109920,"h":109910,"l":109840.6,"c":109870,"v":288100,"usd":2.62245601}
{"ts":1747878300000,"o":109870,"h":109855.1,"l":109829.1,"c":109855.1,"v":640200,"usd":5.8282907}
{"ts":1747878360000,"o":109855.1,"h":109898.5,"l":109829.8,"c":109895,"v":1350900,"usd":12.29656651}
{"ts":1747878420000,"o":109895,"h":109957.5,"l":109909.9,"c":109932.9,"v":1921200,"usd":17.47601114}
{"ts":1747878480000,"o":109932.9,"h":109932.8,"l":109681.4,"c":109689.5,"v":825400,"usd":7.51769979}
{"ts":1747878540000,"o":109689.5,"h":109719.8,"l":109689.9,"c":109690.8,"v":1252600,"usd":11.41895288}
{"ts":1747878600000,"o":109690.8,"h":109785.9,"l":109690.8,"c":109783.3,"v":1428900,"usd":13.02271937}
{"ts":1747878660000,"o":109783.3,"h":109931.9,"l":109783.3,"c":109916.8,"v":1879900,"usd":17.10927234}
{"ts":1747878720000,"o":109916.8,"h":109952.4,"l":109907.7,"c":109941.8,"v":775000,"usd":7.04997173}
{"ts":1747878780000,"o":109941.8,"h":109956.5,"l":109920,"c":109920,"v":438900,"usd":3.99210307}
{"ts":1747878840000,"o":109920,"h":109901,"l":109819.9,"c":109820.2,"v":651300,"usd":5.92905865}
{"ts":1747878900000,"o":109820.2,"h":109820.2,"l":109790,"c":109790.1,"v":273400,"usd":2.48993921}
{"ts":1747878960000,"o":109790.1,"h":109803.5,"l":109730,"c":109752.5,"v":738800,"usd":6.73052965}
{"ts":1747879020000,"o":109752.5,"h":109790,"l":109721.2,"c":109721.5,"v":992400,"usd":9.04220107}
{"ts":1747879080000,"o":109721.5,"h":109840,"l":109741.3,"c":109840,"v":1049600,"usd":9.56057404}
{"ts":1747879140000,"o":109840,"h":109878.1,"l":109839.9,"c":109847.7,"v":505900,"usd":4.60494513}
{"ts":1747879200000,"o":109847.7,"h":109898.1,"l":109840.4,"c":109898,"v":598100,"usd":5.44324412}
{"ts":1747879260000,"o":109898,"h":109956.3,"l":109898.1,"c":109924.2,"v":767400,"usd":6.98095587}
{"ts":1747879320000,"o":109924.2,"h":109926.9,"l":109855.6,"c":109900.8,"v":186400,"usd":1.69623529}
{"ts":1747879380000,"o":109900.8,"h":109942.9,"l":109816.2,"c":109942.9,"v":422900,"usd":3.84969847}
{"ts":1747879440000,"o":109942.9,"h":109956.1,"l":109891.5,"c":109956.1,"v":299400,"usd":2.72336373}
{"ts":1747879500000,"o":109956.1,"h":109979.1,"l":109922.8,"c":109956.1,"v":790800,"usd":7.19207068}
{"ts":1747879560000,"o":109956.1,"h":110039.2,"l":109950.1,"c":109980.1,"v":135400,"usd":1.23109888}
{"ts":1747879620000,"o":109980.1,"h":110012.1,"l":109890,"c":110005.3,"v":389300,"usd":3.54056602}
{"ts":1747879680000,"o":110005.3,"h":110039.3,"l":109950.5,"c":110027.5,"v":272100,"usd":2.473608}
{"ts":1747879740000,"o":110027.5,"h":110300,"l":110004.9,"c":110221.9,"v":922500,"usd":8.36931456}
{"ts":1747879800000,"o":110221.9,"h":110229.9,"l":110147.1,"c":110197.9,"v":116700,"usd":1.05891584}
{"ts":1747879860000,"o":110197.9,"h":110290.4,"l":110153.1,"c":110271.9,"v":226000,"usd":2.05065004}
{"ts":1747879920000,"o":110271.9,"h":110277.8,"l":110151.5,"c":110151.5,"v":668700,"usd":6.06881677}
{"ts":1747879980000,"o":110151.5,"h":110126.3,"l":110027.5,"c":110028.2,"v":278400,"usd":2.52963214}
{"ts":1747880040000,"o":110028.2,"h":110089.6,"l":110042.6,"c":110060.5,"v":46600,"usd":0.42338317}
{"ts":1747880100000,"o":110060.5,"h":110068,"l":110027.9,"c":110054,"v":9900,"usd":0.08997081}
{"ts":1747880160000,"o":110054,"h":110105.4,"l":109987,"c":110049.1,"v":270800,"usd":2.46075809}
{"ts":1747880220000,"o":110049.1,"h":110061.9,"l":110014.5,"c":110061.9,"v":141600,"usd":1.28675455}
{"ts":1747880280000,"o":110061.9,"h":110081,"l":109969,"c":109975.8,"v":122900,"usd":1.11708838}
{"ts":1747880340000,"o":109975.8,"h":110175.3,"l":109970.1,"c":110150.7,"v":172400,"usd":1.56595399}
{"ts":1747880400000,"o":110150.7,"h":110195.1,"l":110115.5,"c":110125.9,"v":186600,"usd":1.69409924}
{"ts":1747880460000,"o":110125.9,"h":110158.8,"l":110112,"c":110112.7,"v":521000,"usd":4.73059935}
{"ts":1747880520000,"o":110112.7,"h":110127.4,"l":110077.6,"c":110127.4,"v":106800,"usd":0.97004809}
{"ts":1747880580000,"o":110127.4,"h":110242.1,"l":110131.3,"c":110206.4,"v":892300,"usd":8.09869786}
{"ts":1747880640000,"o":110206.4,"h":110229.2,"l":110158.8,"c":110204.6,"v":139000,"usd":1.26127171}
{"ts":1747880700000,"o":110204.6,"h":110454.1,"l":110251.1,"c":110424.8,"v":598900,"usd":5.4258943}
{"ts":1747880760000,"o":110424.8,"h":110450.9,"l":110355.4,"c":110355.4,"v":180700,"usd":1.6368786}
{"ts":1747880820000,"o":110355.4,"h":110550,"l":110350,"c":110550,"v":345400,"usd":3.12636122}
{"ts":1747880880000,"o":110550,"h":110585.9,"l":110484.1,"c":110520.7,"v":568500,"usd":5.14243395}
{"ts":1747880940000,"o":110520.7,"h":110555.7,"l":110400.1,"c":110505.1,"v":523000,"usd":4.73397118}
{"ts":1747881000000,"o":110505.1,"h":110500.3,"l":110404.8,"c":110417.2,"v":204200,"usd":1.84844511}
{"ts":1747881060000,"o":110417.2,"h":110608.3,"l":110418.5,"c":110608,"v":1054800,"usd":9.53919015}
{"ts":1747881120000,"o":110608,"h":110627.6,"l":110568.5,"c":110602.9,"v":464300,"usd":4.19814273}
{"ts":1747881180000,"o":110602.9,"h":110700,"l":110574.7,"c":110699.1,"v":840000,"usd":7.59344074}
{"ts":1747881240000,"o":110699.1,"h":110729.2,"l":110650.4,"c":110723.6,"v":182800,"usd":1.65156109}
{"ts":1747881300000,"o":110723.6,"h":110773.1,"l":110700,"c":110700,"v":432700,"usd":3.90712868}
{"ts":1747881360000,"o":110700,"h":110887.7,"l":110656.3,"c":110835.8,"v":1141600,"usd":10.30056868}
{"ts":1747881420000,"o":110835.8,"h":110894.5,"l":110700,"c":110773.2,"v":328300,"usd":2.96326613}
{"ts":1747881480000,"o":110773.2,"h":110835.1,"l":110693,"c":110828.1,"v":227600,"usd":2.05479159}
{"ts":1747881540000,"o":110828.1,"h":110961.5,"l":110763.6,"c":110940.2,"v":927900,"usd":8.36770691}
{"ts":1747881600000,"o":110940.2,"h":110908.9,"l":110807,"c":110807,"v":216200,"usd":1.9503383}
{"ts":1747881660000,"o":110807,"h":110864.6,"l":110737.2,"c":110737.2,"v":155600,"usd":1.40449894}
{"ts":1747881720000,"o":110737.2,"h":110711.5,"l":110500,"c":110500.1,"v":453000,"usd":4.09582963}
{"ts":1747881780000,"o":110500.1,"h":110528.3,"l":110455.1,"c":110455.1,"v":193300,"usd":1.74938245}
{"ts":1747881840000,"o":110455.1,"h":110486.9,"l":110355,"c":110408.8,"v":826100,"usd":7.4824132}
{"ts":1747881900000,"o":110408.8,"h":110445.1,"l":110407.9,"c":110431.5,"v":56500,"usd":0.51163101}
{"ts":1747881960000,"o":110431.5,"h":110614.6,"l":110476.3,"c":110500,"v":272000,"usd":2.46067307}
{"ts":1747882020000,"o":110500,"h":110520.8,"l":110381.7,"c":110382.1,"v":302900,"usd":2.74319465}
{"ts":1747882080000,"o":110382.1,"h":110463.8,"l":110374.1,"c":110448.1,"v":146200,"usd":1.32411154}
{"ts":1747882140000,"o":110448.1,"h":110466.7,"l":110374.7,"c":110374.7,"v":162100,"usd":1.46817724}
{"ts":1747882200000,"o":110374.7,"h":110414.4,"l":110360.2,"c":110374.2,"v":976700,"usd":8.84897851}
{"ts":1747882260000,"o":110374.2,"h":110424.8,"l":110316.6,"c":110335.4,"v":244800,"usd":2.2180552}
{"ts":1747882320000,"o":110335.4,"h":110388.3,"l":110291.9,"c":110388.3,"v":237300,"usd":2.15074053}
{"ts":1747882380000,"o":110388.3,"h":110483.8,"l":110367.2,"c":110483.8,"v":965000,"usd":8.73667913}
{"ts":1747882440000,"o":110483.8,"h":110539.9,"l":110417.1,"c":110517.8,"v":138200,"usd":1.25094987}
{"ts":1747882500000,"o":110517.8,"h":110555.3,"l":110463.1,"c":110551.5,"v":160500,"usd":1.452277}
{"ts":1747882560000,"o":110551.5,"h":110572.2,"l":110517.2,"c":110572.2,"v":292300,"usd":2.64412309}
{"ts":1747882620000,"o":110572.2,"h":110609.8,"l":110495.7,"c":110495.7,"v":991300,"usd":8.96503572}
{"ts":1747882680000,"o":110495.7,"h":110539.5,"l":110471.6,"c":110517.2,"v":121300,"usd":1.0976132}
{"ts":1747882740000,"o":110517.2,"h":110499.3,"l":110441.1,"c":110462,"v":132900,"usd":1.20314503}
{"ts":1747882800000,"o":110462,"h":110461.7,"l":110421.7,"c":110461.6,"v":56200,"usd":0.50891288}
{"ts":1747882860000,"o":110461.6,"h":110547.8,"l":110445,"c":110508.2,"v":60400,"usd":0.54663984}
{"ts":1747882920000,"o":110508.2,"h":110537.5,"l":110353.4,"c":110353.4,"v":618400,"usd":5.59969248}
{"ts":1747882980000,"o":110353.4,"h":110417.1,"l":110333.4,"c":110333.4,"v":120600,"usd":1.09257474}
{"ts":1747883040000,"o":110333.4,"h":110460.7,"l":110333.3,"c":110457.9,"v":130200,"usd":1.17967215}
{"ts":1747883100000,"o":110457.9,"h":110661,"l":110447.4,"c":110574.6,"v":717400,"usd":6.48875895}
{"ts":1747883160000,"o":110574.6,"h":110693.1,"l":110607.3,"c":110622.1,"v":315600,"usd":2.85220371}
{"ts":1747883220000,"o":110622.1,"h":110682.1,"l":110622.3,"c":110682,"v":378000,"usd":3.41610877}
{"ts":1747883280000,"o":110682,"h":110671.6,"l":110584.9,"c":110584.9,"v":187400,"usd":1.69395341}
{"ts":1747883340000,"o":110584.9,"h":110667.2,"l":110590.4,"c":110645.8,"v":338600,"usd":3.06073416}
{"ts":1747883400000,"o":110645.8,"h":110675,"l":110582.4,"c":110621.9,"v":266800,"usd":2.41183691}
{"ts":1747883460000,"o":110621.9,"h":110645.2,"l":110547.1,"c":110571.4,"v":463000,"usd":4.18594022}
{"ts":1747883520000,"o":110571.4,"h":110581.8,"l":110546.3,"c":110546.3,"v":144500,"usd":1.3068947}
{"ts":1747883580000,"o":110546.3,"h":110579.2,"l":110544.7,"c":110544.7,"v":159000,"usd":1.43812502}
{"ts":1747883640000,"o":110544.7,"h":110560.2,"l":110486.3,"c":110549.9,"v":189000,"usd":1.71005471}
{"ts":1747883700000,"o":110549.9,"h":110574.9,"l":110460.2,"c":110493.2,"v":221500,"usd":2.00434795}
{"ts":1747883760000,"o":110493.2,"h":110533.5,"l":110464.2,"c":110470.4,"v":160000,"usd":1.4478992}
{"ts":1747883820000,"o":110470.4,"h":110519.4,"l":110470.4,"c":110508.1,"v":223900,"usd":2.02623962}
{"ts":1747883880000,"o":110508.1,"h":110584,"l":110498.5,"c":110498.5,"v":1791000,"usd":16.20061164}
{"ts":1747883940000,"o":110498.5,"h":110492.6,"l":110377.9,"c":110461,"v":1575900,"usd":14.27394803}
{"ts":1747884000000,"o":110461,"h":110468.2,"l":110422.7,"c":110434.2,"v":64900,"usd":0.58762669}
{"ts":1747884060000,"o":110434.2,"h":110509.8,"l":110425.4,"c":110509.8,"v":24000,"usd":0.21723781}
{"ts":1747884120000,"o":110509.8,"h":110499.1,"l":110413.1,"c":110423.9,"v":57800,"usd":0.52333531}
{"ts":1747884180000,"o":110423.9,"h":110555.1,"l":110413.2,"c":110555.1,"v":84800,"usd":0.76752776}
{"ts":1747884240000,"o":110555.1,"h":110715.2,"l":110567.7,"c":110715.1,"v":673000,"usd":6.08142035}
{"ts":1747884300000,"o":110715.1,"h":110758.4,"l":110655.6,"c":110735.8,"v":2669800,"usd":24.11524691}
{"ts":1747884360000,"o":110735.8,"h":110837.7,"l":110735.8,"c":110798.6,"v":1582500,"usd":14.28087645}
{"ts":1747884420000,"o":110798.6,"h":110847,"l":110798.6,"c":110847,"v":161700,"usd":1.45920198}
{"ts":1747884480000,"o":110847,"h":110869.8,"l":110790.3,"c":110808.7,"v":505800,"usd":4.56377466}
{"ts":1747884540000,"o":110808.7,"h":110829.8,"l":110744.8,"c":110802.1,"v":118400,"usd":1.06863533}
{"ts":1747884600000,"o":110802.1,"h":110780,"l":110657.6,"c":110743.3,"v":1345400,"usd":12.15515949}
{"ts":1747884660000,"o":110743.3,"h":110855.6,"l":110733.4,"c":110817.9,"v":103300,"usd":0.93222378}
{"ts":1747884720000,"o":110817.9,"h":110819.7,"l":110801.7,"c":110816,"v":521900,"usd":4.70993232}
{"ts":1747884780000,"o":110816,"h":110811.7,"l":110658.8,"c":110697,"v":1621200,"usd":14.64587812}
{"ts":1747884840000,"o":110697,"h":110799.8,"l":110701.4,"c":110737.7,"v":110500,"usd":0.9975472}
{"ts":1747884900000,"o":110737.7,"h":110898.9,"l":110713,"c":110857.9,"v":1424300,"usd":12.84765023}
{"ts":1747884960000,"o":110857.9,"h":110900,"l":110851.2,"c":110896.2,"v":284500,"usd":2.56584892}
{"ts":1747885020000,"o":110896.2,"h":110971,"l":110892.4,"c":110892.4,"v":1064600,"usd":9.59649171}
{"ts":1747885080000,"o":110892.4,"h":110869.6,"l":110700.2,"c":110706.4,"v":1439000,"usd":12.99172642}
{"ts":1747885140000,"o":110706.4,"h":110764,"l":110690.3,"c":110702.7,"v":164200,"usd":1.48290807}
{"ts":1747885200000,"o":110702.7,"h":110800.5,"l":110694.2,"c":110762.8,"v":294900,"usd":2.66291708}
{"ts":1747885260000,"o":110762.8,"h":110843.1,"l":110765.7,"c":110834.1,"v":41600,"usd":0.37541861}
{"ts":1747885320000,"o":110834.1,"h":110956.6,"l":110835.1,"c":110947.2,"v":286900,"usd":2.58762279}
{"ts":1747885380000,"o":110947.2,"h":111312.5,"l":110947,"c":111195.8,"v":8115000,"usd":73.01352116}
{"ts":1747885440000,"o":111195.8,"h":111480.3,"l":111119.2,"c":111373.4,"v":2802200,"usd":25.16375855}
{"ts":1747885500000,"o":111373.4,"h":111459.9,"l":111293.5,"c":111299.8,"v":942400,"usd":8.46232302}
{"ts":1747885560000,"o":111299.8,"h":111538,"l":111333.7,"c":111538,"v":3910900,"usd":35.09009756}
{"ts":1747885620000,"o":111538,"h":111647.6,"l":111434.4,"c":111542.7,"v":2203600,"usd":19.74783095}
{"ts":1747885680000,"o":111542.7,"h":111626.8,"l":111409.2,"c":111459.2,"v":684200,"usd":6.13702364}
{"ts":1747885740000,"o":111459.2,"h":111579.3,"l":111364.9,"c":111465,"v":847100,"usd":7.60035772}
{"ts":1747885800000,"o":111465,"h":111724,"l":111414.9,"c":111712,"v":893300,"usd":8.0047705}
{"ts":1747885860000,"o":111712,"h":111734.5,"l":111576.9,"c":111576.9,"v":3356800,"usd":30.05730794}
{"ts":1747885920000,"o":111576.9,"h":111727,"l":111529.1,"c":111673.4,"v":1004400,"usd":8.9966372}
{"ts":1747885980000,"o":111673.4,"h":111872,"l":111705.4,"c":111756.9,"v":1362300,"usd":12.18451516}
{"ts":1747886040000,"o":111756.9,"h":111792.9,"l":111531.2,"c":111743.2,"v":681300,"usd":6.10376344}
{"ts":1747886100000,"o":111743.2,"h":111725.6,"l":111544.9,"c":111683.4,"v":575600,"usd":5.15622013}
{"ts":1747886160000,"o":111683.4,"h":111841.5,"l":111650.6,"c":111841.5,"v":1407900,"usd":12.60357085}
{"ts":1747886220000,"o":111841.5,"h":111871.7,"l":111731.1,"c":111731.1,"v":287500,"usd":2.57119617}
{"ts":1747886280000,"o":111731.1,"h":111795.4,"l":111691.1,"c":111767.3,"v":439900,"usd":3.93741971}
{"ts":1747886340000,"o":111767.3,"h":111841.5,"l":111741.6,"c":111779.3,"v":469300,"usd":4.19782375}
{"ts":1747886400000,"o":111779.3,"h":111794.5,"l":111666,"c":111726.7,"v":698000,"usd":6.24813152}
{"ts":1747886460000,"o":111726.7,"h":111792.2,"l":111631,"c":111631,"v":399500,"usd":3.57666375}
{"ts":1747886520000,"o":111631,"h":111749.2,"l":111589.4,"c":111716.7,"v":347200,"usd":3.10968721}
{"ts":1747886580000,"o":111716.7,"h":111703,"l":111513.9,"c":111526.6,"v":344400,"usd":3.08620158}
{"ts":1747886640000,"o":111526.6,"h":111541.3,"l":111464.1,"c":111508.8,"v":1039300,"usd":9.3200449}
{"ts":1747886700000,"o":111508.8,"h":111582.2,"l":111464.2,"c":111526.7,"v":606000,"usd":5.43337227}
{"ts":1747886760000,"o":111526.7,"h":111538.2,"l":111409.3,"c":111458.1,"v":334000,"usd":2.9965411}
{"ts":1747886820000,"o":111458.1,"h":111553.2,"l":111424.1,"c":111465.3,"v":1124200,"usd":10.08458568}
{"ts":1747886880000,"o":111465.3,"h":111559.4,"l":111444.9,"c":111452.4,"v":197500,"usd":1.77161319}
{"ts":1747886940000,"o":111452.4,"h":111494.1,"l":111382,"c":111421,"v":1299900,"usd":11.66681813}
{"ts":1747887000000,"o":111421,"h":111500,"l":111433,"c":111483,"v":382800,"usd":3.43370964}
{"ts":1747887060000,"o":111483,"h":111575.6,"l":111439.3,"c":111461.1,"v":93000,"usd":0.83397336}
{"ts":1747887120000,"o":111461.1,"h":111477.7,"l":111322.1,"c":111382.6,"v":286500,"usd":2.57169632}
{"ts":1747887180000,"o":111382.6,"h":111438.5,"l":111306.6,"c":111436.5,"v":596100,"usd":5.35365773}
{"ts":1747887240000,"o":111436.5,"h":111420.1,"l":111391.4,"c":111393.2,"v":224400,"usd":2.01418264}
{"ts":1747887300000,"o":111393.2,"h":111422,"l":111333.3,"c":111382.1,"v":163200,"usd":1.46555298}
{"ts":1747887360000,"o":111382.1,"h":111454.1,"l":111341.8,"c":111341.8,"v":161400,"usd":1.44871446}
{"ts":1747887420000,"o":111341.8,"h":111308,"l":111269.7,"c":111287.2,"v":289700,"usd":2.60315535}
{"ts":1747887480000,"o":111287.2,"h":111274.3,"l":111223.9,"c":111274.3,"v":84100,"usd":0.75589158}
{"ts":1747887540000,"o":111274.3,"h":111305.3,"l":111275.2,"c":111275.2,"v":410100,"usd":3.68514883}
{"ts":1747887600000,"o":111275.2,"h":111396.6,"l":111222.4,"c":111396.6,"v":160800,"usd":1.4451422}
{"ts":1747887660000,"o":111396.6,"h":111473.7,"l":111395.8,"c":111413.1,"v":1016500,"usd":9.12076254}
{"ts":1747887720000,"o":111413.1,"h":111400,"l":111249.9,"c":111285.7,"v":528000,"usd":4.744727}
{"ts":1747887780000,"o":111285.7,"h":111417.7,"l":111282.2,"c":111417.7,"v":224800,"usd":2.01817797}
{"ts":1747887840000,"o":111417.7,"h":111362.9,"l":111271.6,"c":111271.6,"v":280000,"usd":2.51548966}
{"ts":1747887900000,"o":111271.6,"h":111316.1,"l":111222.5,"c":111222.5,"v":497600,"usd":4.47271272}
{"ts":1747887960000,"o":111222.5,"h":111299.1,"l":111249.9,"c":111299.1,"v":199200,"usd":1.7902355}
{"ts":1747888020000,"o":111299.1,"h":111295.3,"l":111265.2,"c":111271.9,"v":48100,"usd":0.43222311}
{"ts":1747888080000,"o":111271.9,"h":111271.8,"l":111222.7,"c":111223.4,"v":480000,"usd":4.31525847}
{"ts":1747888140000,"o":111223.4,"h":111290.3,"l":111227.7,"c":111290.3,"v":319700,"usd":2.8732511}
{"ts":1747888200000,"o":111290.3,"h":111461.6,"l":111277.5,"c":111461.6,"v":371600,"usd":3.33796037}
{"ts":1747888260000,"o":111461.6,"h":111568.4,"l":111430.6,"c":111542.6,"v":541700,"usd":4.85724451}
{"ts":1747888320000,"o":111542.6,"h":111516.5,"l":111249.2,"c":111352.1,"v":993700,"usd":8.9206114}
{"ts":1747888380000,"o":111352.1,"h":111350,"l":111300.1,"c":111349.9,"v":347300,"usd":3.11986807}
{"ts":1747888440000,"o":111349.9,"h":111464.7,"l":111359.8,"c":111416.5,"v":72500,"usd":0.65081442}
{"ts":1747888500000,"o":111416.5,"h":111395.6,"l":111362.2,"c":111373.3,"v":69200,"usd":0.6213534}
{"ts":1747888560000,"o":111373.3,"h":111434.2,"l":111372.2,"c":111406.5,"v":75700,"usd":0.67959711}
{"ts":1747888620000,"o":111406.5,"h":111464.7,"l":111429.5,"c":111457.8,"v":167200,"usd":1.50008415}
{"ts":1747888680000,"o":111457.8,"h":111463.7,"l":111420.8,"c":111463.7,"v":43400,"usd":0.38939673}
{"ts":1747888740000,"o":111463.7,"h":111500.4,"l":111412.1,"c":111412.1,"v":1026800,"usd":9.21064437}
{"ts":1747888800000,"o":111412.1,"h":111449,"l":111412.7,"c":111439,"v":59100,"usd":0.53041116}
{"ts":1747888860000,"o":111439,"h":111538.9,"l":111433.2,"c":111504.9,"v":139200,"usd":1.24904149}
{"ts":1747888920000,"o":111504.9,"h":111555.6,"l":111496.5,"c":111502.6,"v":110400,"usd":0.98987533}
{"ts":1747888980000,"o":111502.6,"h":111562.8,"l":111486.5,"c":111552.9,"v":213500,"usd":1.91441699}
{"ts":1747889040000,"o":111552.9,"h":111663,"l":111542.3,"c":111607.8,"v":137900,"usd":1.23554022}
{"ts":1747889100000,"o":111607.8,"h":111686,"l":111581.2,"c":111686,"v":223600,"usd":2.00332632}
{"ts":1747889160000,"o":111686,"h":111686.7,"l":111589.7,"c":111590,"v":30500,"usd":0.27325242}
{"ts":1747889220000,"o":111590,"h":111615.2,"l":111589.7,"c":111589.7,"v":249700,"usd":2.23765233}
{"ts":1747889280000,"o":111589.7,"h":111672.1,"l":111561.3,"c":111666.2,"v":427200,"usd":3.82687056}
{"ts":1747889340000,"o":111666.2,"h":111668.4,"l":111588.2,"c":111588.2,"v":220700,"usd":1.97707074}
{"ts":1747889400000,"o":111588.2,"h":111607.8,"l":111585.6,"c":111585.6,"v":39000,"usd":0.34946408}
{"ts":1747889460000,"o":111585.6,"h":111578.4,"l":111522.4,"c":111523.6,"v":324700,"usd":2.91115874}
{"ts":1747889520000,"o":111523.6,"h":111508.1,"l":111417.5,"c":111432.3,"v":247700,"usd":2.22237601}
{"ts":1747889580000,"o":111432.3,"h":111427.7,"l":111392.7,"c":111414.3,"v":36000,"usd":0.32313356}
{"ts":1747889640000,"o":111414.3,"h":111405.7,"l":111386,"c":111398,"v":15200,"usd":0.13645614}
{"ts":1747889700000,"o":111398,"h":111440.2,"l":111383.9,"c":111431.9,"v":255900,"usd":2.29664117}
{"ts":1747889760000,"o":111431.9,"h":111477.9,"l":111444.2,"c":111444.2,"v":302000,"usd":2.70983711}
{"ts":1747889820000,"o":111444.2,"h":111454.8,"l":111400,"c":111436.3,"v":70400,"usd":0.6318679}
{"ts":1747889880000,"o":111436.3,"h":111421.6,"l":111400.1,"c":111401,"v":83500,"usd":0.74951716}
{"ts":1747889940000,"o":111401,"h":111482.3,"l":111430.6,"c":111479.1,"v":101600,"usd":0.91151351}
{"ts":1747890000000,"o":111479.1,"h":111499.9,"l":111445.7,"c":111445.7,"v":21700,"usd":0.19467302}
{"ts":1747890060000,"o":111445.7,"h":111498.4,"l":111425,"c":111425,"v":41200,"usd":0.36962042}
{"ts":1747890120000,"o":111425,"h":111456.5,"l":111413.7,"c":111428.1,"v":57800,"usd":0.51869074}
{"ts":1747890180000,"o":111428.1,"h":111426.8,"l":111406.6,"c":111406.6,"v":31700,"usd":0.28453184}
{"ts":1747890240000,"o":111406.6,"h":111418,"l":111373.8,"c":111400.1,"v":843200,"usd":7.57017832}
{"ts":1747890300000,"o":111400.1,"h":111489.1,"l":111400,"c":111489.1,"v":81700,"usd":0.7330055}
{"ts":1747890360000,"o":111489.1,"h":111567.3,"l":111453.6,"c":111561.2,"v":1042300,"usd":9.34711306}
{"ts":1747890420000,"o":111561.2,"h":111622.1,"l":111452.4,"c":111489.4,"v":304800,"usd":2.73214145}
{"ts":1747890480000,"o":111489.4,"h":111527.3,"l":111340,"c":111340,"v":3430800,"usd":30.79410433}
{"ts":1747890540000,"o":111340,"h":111369.4,"l":111300,"c":111300,"v":311400,"usd":2.79701118}
{"ts":1747890600000,"o":111300,"h":111287,"l":111227,"c":111284.1,"v":134200,"usd":1.20618344}
{"ts":1747890660000,"o":111284.1,"h":111279,"l":111157.1,"c":111204.6,"v":118700,"usd":1.06740033}
{"ts":1747890720000,"o":111204.6,"h":111235.1,"l":111197.7,"c":111230.2,"v":722800,"usd":6.49886901}
{"ts":1747890780000,"o":111230.2,"h":111248.2,"l":111194.5,"c":111248.2,"v":43900,"usd":0.39466213}
{"ts":1747890840000,"o":111248.2,"h":111252,"l":111220.1,"c":111229.8,"v":37700,"usd":0.33894191}
{"ts":1747890900000,"o":111229.8,"h":111317.3,"l":111244.5,"c":111317.3,"v":133200,"usd":1.19698767}
{"ts":1747890960000,"o":111317.3,"h":111439,"l":111345.7,"c":111395.9,"v":127000,"usd":1.13999221}
{"ts":1747891020000,"o":111395.9,"h":111395.8,"l":111347.5,"c":111353.1,"v":150200,"usd":1.34871539}
{"ts":1747891080000,"o":111353.1,"h":111408.3,"l":111331.6,"c":111408.3,"v":135900,"usd":1.22024542}
{"ts":1747891140000,"o":111408.3,"h":111421.4,"l":111296.3,"c":111306.8,"v":151000,"usd":1.3559519}
{"ts":1747891200000,"o":111306.8,"h":111373.7,"l":111294.6,"c":111338.1,"v":118100,"usd":1.06080323}
{"ts":1747891260000,"o":111338.1,"h":111373.6,"l":111306.8,"c":111373.6,"v":142800,"usd":1.28232739}
{"ts":1747891320000,"o":111373.6,"h":111356.2,"l":111299.2,"c":111299.2,"v":194000,"usd":1.74268042}
{"ts":1747891380000,"o":111299.2,"h":111343.8,"l":111297.9,"c":111343.8,"v":150600,"usd":1.35288747}
{"ts":1747891440000,"o":111343.8,"h":111415.1,"l":111311.4,"c":111342.2,"v":126400,"usd":1.13479865}
{"ts":1747891500000,"o":111342.2,"h":111362.9,"l":111305.3,"c":111362.9,"v":65500,"usd":0.58822313}
{"ts":1747891560000,"o":111362.9,"h":111378.4,"l":111300.6,"c":111333.9,"v":201500,"usd":1.80971198}
{"ts":1747891620000,"o":111333.9,"h":111307.8,"l":111251.9,"c":111278.1,"v":413700,"usd":3.71791078}
{"ts":1747891680000,"o":111278.1,"h":111279.5,"l":111215.1,"c":111279.5,"v":2104700,"usd":18.91956525}
{"ts":1747891740000,"o":111279.5,"h":111415,"l":111292.5,"c":111415,"v":947100,"usd":8.50136853}
{"ts":1747891800000,"o":111415,"h":111420.7,"l":111399.4,"c":111413.7,"v":288600,"usd":2.59053346}
{"ts":1747891860000,"o":111413.7,"h":111404.5,"l":111306.6,"c":111306.9,"v":130400,"usd":1.17093119}
{"ts":1747891920000,"o":111306.9,"h":111341.3,"l":111305.5,"c":111317.2,"v":41900,"usd":0.37636138}
{"ts":1747891980000,"o":111317.2,"h":111333.7,"l":111261.7,"c":111326,"v":189600,"usd":1.7033741}
{"ts":1747892040000,"o":111326,"h":111337.4,"l":111294.2,"c":111327.7,"v":392600,"usd":3.52698645}
{"ts":1747892100000,"o":111327.7,"h":111313.1,"l":111273.4,"c":111275.6,"v":76800,"usd":0.69007911}
{"ts":1747892160000,"o":111275.6,"h":111327.5,"l":111288.7,"c":111299.3,"v":59300,"usd":0.53277522}
{"ts":1747892220000,"o":111299.3,"h":111310.3,"l":111296.1,"c":111310.3,"v":32100,"usd":0.28838982}
{"ts":1747892280000,"o":111310.3,"h":111400,"l":111262.5,"c":111320,"v":312700,"usd":2.80932123}
{"ts":1747892340000,"o":111320,"h":111400,"l":111306.5,"c":111384.8,"v":179100,"usd":1.60781655}
{"ts":1747892400000,"o":111384.8,"h":111407.6,"l":111325.3,"c":111407.6,"v":428000,"usd":3.84271002}
{"ts":1747892460000,"o":111407.6,"h":111449.9,"l":111273.5,"c":111273.5,"v":205900,"usd":1.84873493}
{"ts":1747892520000,"o":111273.5,"h":111312.8,"l":111273.6,"c":111300,"v":66700,"usd":0.5993526}
{"ts":1747892580000,"o":111300,"h":111399.5,"l":111340.9,"c":111340.9,"v":127100,"usd":1.14137742}
{"ts":1747892640000,"o":111340.9,"h":111439.6,"l":111384.8,"c":111410.2,"v":128800,"usd":1.15602067}
{"ts":1747892700000,"o":111410.2,"h":111403.3,"l":111351.2,"c":111351.2,"v":43200,"usd":0.38783915}
{"ts":1747892760000,"o":111351.2,"h":111390.3,"l":111337.6,"c":111390.2,"v":182900,"usd":1.64218221}
{"ts":1747892820000,"o":111390.2,"h":111379.7,"l":111305.7,"c":111349.6,"v":52600,"usd":0.47243802}
{"ts":1747892880000,"o":111349.6,"h":111391.6,"l":111328.1,"c":111391.6,"v":124700,"usd":1.11969011}
{"ts":1747892940000,"o":111391.6,"h":111427.2,"l":111376,"c":111406.9,"v":160500,"usd":1.44079949}
{"ts":1747893000000,"o":111406.9,"h":111450,"l":111325.5,"c":111385.1,"v":93400,"usd":0.83864515}
{"ts":1747893060000,"o":111385.1,"h":111431.8,"l":111381.5,"c":111431.8,"v":109700,"usd":0.98472096}
{"ts":1747893120000,"o":111431.8,"h":111415.5,"l":111322.7,"c":111364.9,"v":368300,"usd":3.30768915}
{"ts":1747893180000,"o":111364.9,"h":111439.9,"l":111400,"c":111427.6,"v":39500,"usd":0.35446011}
{"ts":1747893240000,"o":111427.6,"h":111458.9,"l":111388.3,"c":111435.7,"v":529700,"usd":4.75375756}
{"ts":1747893300000,"o":111435.7,"h":111428.1,"l":111292.3,"c":111335,"v":1012300,"usd":9.09325086}
{"ts":1747893360000,"o":111335,"h":111313.8,"l":110889.3,"c":110992.3,"v":4272600,"usd":38.47457412}
{"ts":1747893420000,"o":110992.3,"h":111132,"l":110951.4,"c":110984.2,"v":3538800,"usd":31.8776489}
{"ts":1747893480000,"o":110984.2,"h":111035.3,"l":110941.2,"c":110966.9,"v":435100,"usd":3.92031518}
{"ts":1747893540000,"o":110966.9,"h":110966.8,"l":110812,"c":110852,"v":1323200,"usd":11.93248268}
{"ts":1747893600000,"o":110852,"h":110929.3,"l":110772.3,"c":110810.3,"v":992000,"usd":8.95221832}
{"ts":1747893660000,"o":110810.3,"h":110876.3,"l":110801,"c":110839.1,"v":340700,"usd":3.07392779}
{"ts":1747893720000,"o":110839.1,"h":111021.1,"l":110880.7,"c":111021.1,"v":237400,"usd":2.13954519}
{"ts":1747893780000,"o":111021.1,"h":111017.4,"l":110932.3,"c":110969.9,"v":260800,"usd":2.35015089}
{"ts":1747893840000,"o":110969.9,"h":111043.2,"l":110954,"c":111043.2,"v":1240500,"usd":11.17470323}
{"ts":1747893900000,"o":111043.2,"h":111133.5,"l":111044,"c":111125.7,"v":420700,"usd":3.78648091}
{"ts":1747893960000,"o":111125.7,"h":111097.5,"l":110968.3,"c":110988.9,"v":269500,"usd":2.42674026}
{"ts":1747894020000,"o":110988.9,"h":111012.1,"l":110971,"c":110975.7,"v":124900,"usd":1.12523266}
{"ts":1747894080000,"o":110975.7,"h":111048.5,"l":110965.9,"c":110984.1,"v":393600,"usd":3.54600027}
{"ts":1747894140000,"o":110984.1,"h":111045,"l":110969.8,"c":111009.7,"v":299800,"usd":2.70120819}
{"ts":1747894200000,"o":111009.7,"h":111085.6,"l":110999.3,"c":110999.3,"v":212200,"usd":1.91051106}
{"ts":1747894260000,"o":110999.3,"h":110986.8,"l":110916.5,"c":110916.5,"v":139700,"usd":1.2592021}
{"ts":1747894320000,"o":110916.5,"h":110911.4,"l":110868.7,"c":110899,"v":1216500,"usd":10.969905}
{"ts":1747894380000,"o":110899,"h":110925.7,"l":110874.6,"c":110897.1,"v":238400,"usd":2.14983126}
{"ts":1747894440000,"o":110897.1,"h":110976.8,"l":110897.1,"c":110938,"v":56800,"usd":0.51205181}
{"ts":1747894500000,"o":110938,"h":110972.9,"l":110903.3,"c":110949.5,"v":195000,"usd":1.75798963}
{"ts":1747894560000,"o":110949.5,"h":110972.8,"l":110876.1,"c":110878.3,"v":1298000,"usd":11.70068201}
{"ts":1747894620000,"o":110878.3,"h":110900.9,"l":110826,"c":110826,"v":1147200,"usd":10.34723067}
{"ts":1747894680000,"o":110826,"h":110864.9,"l":110805.6,"c":110805.7,"v":963100,"usd":8.6892281}
{"ts":1747894740000,"o":110805.7,"h":110854.3,"l":110763,"c":110799.5,"v":1427500,"usd":12.88324268}
{"ts":1747894800000,"o":110799.5,"h":110882.4,"l":110792.4,"c":110882.4,"v":166700,"usd":1.50352849}
{"ts":1747894860000,"o":110882.4,"h":110917.6,"l":110814.5,"c":110820.6,"v":431600,"usd":3.89307802}
{"ts":1747894920000,"o":110820.6,"h":110820.5,"l":110781.2,"c":110781.2,"v":64100,"usd":0.57850956}
{"ts":1747894980000,"o":110781.2,"h":110845.3,"l":110781.2,"c":110845.3,"v":103900,"usd":0.93776364}
{"ts":1747895040000,"o":110845.3,"h":110880.8,"l":110804.8,"c":110868.4,"v":145900,"usd":1.31623082}
{"ts":1747895100000,"o":110868.4,"h":110950,"l":110868.2,"c":110950,"v":1213700,"usd":10.94259192}
{"ts":1747895160000,"o":110950,"h":110965.9,"l":110929.9,"c":110965.9,"v":124500,"usd":1.1221425}
{"ts":1747895220000,"o":110965.9,"h":110987,"l":110958.3,"c":110958.3,"v":146900,"usd":1.32384635}
{"ts":1747895280000,"o":110958.3,"h":110958.2,"l":110766.7,"c":110766.7,"v":1411200,"usd":12.73465396}
{"ts":1747895340000,"o":110766.7,"h":110986.9,"l":110690.4,"c":110842,"v":9841100,"usd":88.82604429}
{"ts":1747895400000,"o":110842,"h":110885.4,"l":110808.2,"c":110808.8,"v":130100,"usd":1.17354003}
{"ts":1747895460000,"o":110808.8,"h":110925.6,"l":110811.3,"c":110881.4,"v":483600,"usd":4.36215034}
{"ts":1747895520000,"o":110881.4,"h":110840.5,"l":110785.6,"c":110794.1,"v":245600,"usd":2.21624622}
{"ts":1747895580000,"o":110794.1,"h":110807,"l":110710,"c":110713.2,"v":176700,"usd":1.59552347}
{"ts":1747895640000,"o":110713.2,"h":110705.1,"l":110625.6,"c":110687,"v":2142200,"usd":19.35412138}
{"ts":1747895700000,"o":110687,"h":110791.8,"l":110683.3,"c":110791.8,"v":138200,"usd":1.24816987}
{"ts":1747895760000,"o":110791.8,"h":110857,"l":110781,"c":110799,"v":4078600,"usd":36.80653184}
{"ts":1747895820000,"o":110799,"h":110791.4,"l":110700,"c":110740.2,"v":603100,"usd":5.44564591}
{"ts":1747895880000,"o":110740.2,"h":110758.4,"l":110705.1,"c":110722,"v":261600,"usd":2.36299708}
{"ts":1747895940000,"o":110722,"h":110752.4,"l":110705.6,"c":110745.4,"v":325300,"usd":2.93754277}
{"ts":1747896000000,"o":110745.4,"h":110752.4,"l":110708.6,"c":110716.6,"v":78500,"usd":0.70892722}
{"ts":1747896060000,"o":110716.6,"h":110740.5,"l":110709.4,"c":110709.4,"v":63500,"usd":0.5734608}
{"ts":1747896120000,"o":110709.4,"h":110814,"l":110725.3,"c":110814,"v":140900,"usd":1.27196898}
{"ts":1747896180000,"o":110814,"h":110844.1,"l":110813.3,"c":110844.1,"v":210100,"usd":1.89591387}
{"ts":1747896240000,"o":110844.1,"h":110849.9,"l":110797.1,"c":110802.3,"v":192400,"usd":1.73623044}
{"ts":1747896300000,"o":110802.3,"h":110856.8,"l":110802.3,"c":110856.8,"v":59200,"usd":0.53408891}
{"ts":1747896360000,"o":110856.8,"h":110932.8,"l":110828.6,"c":110876,"v":169200,"usd":1.52617498}
{"ts":1747896420000,"o":110876,"h":110916.8,"l":110863.5,"c":110913.9,"v":158200,"usd":1.42680281}
{"ts":1747896480000,"o":110913.9,"h":110914.6,"l":110900,"c":110900,"v":54700,"usd":0.49317165}
{"ts":1747896540000,"o":110900,"h":110923.8,"l":110688.4,"c":110701.9,"v":735700,"usd":6.63791396}
{"ts":1747896600000,"o":110701.9,"h":110701.9,"l":110651.1,"c":110666.7,"v":382200,"usd":3.45350452}
{"ts":1747896660000,"o":110666.7,"h":110712.2,"l":110666.6,"c":110666.6,"v":89100,"usd":0.804973}
{"ts":1747896720000,"o":110666.6,"h":110705,"l":110666.6,"c":110669.7,"v":173500,"usd":1.56767303}
{"ts":1747896780000,"o":110669.7,"h":110669.7,"l":110628.8,"c":110633.3,"v":176000,"usd":1.59060645}
{"ts":1747896840000,"o":110633.3,"h":110648.7,"l":110578.4,"c":110610.6,"v":179000,"usd":1.61822689}
{"ts":1747896900000,"o":110610.6,"h":110654,"l":110592,"c":110608.6,"v":661300,"usd":5.9776005}
{"ts":1747896960000,"o":110608.6,"h":110603.8,"l":110522.1,"c":110542.1,"v":1867400,"usd":16.8859127}
{"ts":1747897020000,"o":110542.1,"h":110553,"l":110522,"c":110525.3,"v":183200,"usd":1.65749932}
{"ts":1747897080000,"o":110525.3,"h":110539.4,"l":110450.1,"c":110487.1,"v":522100,"usd":4.7252561}
{"ts":1747897140000,"o":110487.1,"h":110499.3,"l":110462.4,"c":110493.8,"v":519000,"usd":4.69739614}
{"ts":1747897200000,"o":110493.8,"h":110600,"l":110492.5,"c":110600,"v":590300,"usd":5.3407104}
{"ts":1747897260000,"o":110600,"h":110611.5,"l":110546.2,"c":110592.6,"v":149100,"usd":1.34834042}
{"ts":1747897320000,"o":110592.6,"h":110613.9,"l":110580,"c":110613.9,"v":178700,"usd":1.61581094}
{"ts":1747897380000,"o":110613.9,"h":110614.6,"l":110457,"c":110458,"v":576000,"usd":5.20971766}
{"ts":1747897440000,"o":110458,"h":110500.2,"l":110450.3,"c":110455.3,"v":174700,"usd":1.58149137}
{"ts":1747897500000,"o":110455.3,"h":110625.3,"l":110455.2,"c":110625.3,"v":431200,"usd":3.9016058}
{"ts":1747897560000,"o":110625.3,"h":110691.9,"l":110594.6,"c":110608.7,"v":272100,"usd":2.45879403}
{"ts":1747897620000,"o":110608.7,"h":110678.6,"l":110536.1,"c":110670.3,"v":224000,"usd":2.02558326}
{"ts":1747897680000,"o":110670.3,"h":110699.6,"l":110656.7,"c":110656.8,"v":253000,"usd":2.28605839}
{"ts":1747897740000,"o":110656.8,"h":110699.4,"l":110642.6,"c":110699.4,"v":67500,"usd":0.61000218}
{"ts":1747897800000,"o":110699.4,"h":110679.3,"l":110654.1,"c":110668,"v":294700,"usd":2.66291259}
{"ts":1747897860000,"o":110668,"h":110673.8,"l":110562.1,"c":110581.8,"v":202900,"usd":1.83425866}
{"ts":1747897920000,"o":110581.8,"h":110601,"l":110519.4,"c":110555,"v":120300,"usd":1.08802374}
{"ts":1747897980000,"o":110555,"h":110569.2,"l":110521.4,"c":110540.3,"v":434200,"usd":3.92736023}
{"ts":1747898040000,"o":110540.3,"h":110673.7,"l":110538.4,"c":110662.9,"v":162700,"usd":1.47066617}
{"ts":1747898100000,"o":110662.9,"h":110780,"l":110673.9,"c":110780,"v":284000,"usd":2.56455859}
{"ts":1747898160000,"o":110780,"h":110857.4,"l":110764.5,"c":110831.6,"v":632100,"usd":5.70434706}
{"ts":1747898220000,"o":110831.6,"h":110961.4,"l":110857.4,"c":110961.4,"v":421600,"usd":3.80175251}
{"ts":1747898280000,"o":110961.4,"h":111042.5,"l":110932.5,"c":110972.7,"v":490900,"usd":4.42280165}
{"ts":1747898340000,"o":110972.7,"h":110976.6,"l":110819.8,"c":110819.8,"v":165600,"usd":1.49313318}
{"ts":1747898400000,"o":110819.8,"h":110819.8,"l":110718.4,"c":110736.7,"v":332100,"usd":2.99821597}
{"ts":1747898460000,"o":110736.7,"h":110731.8,"l":110673.6,"c":110673.9,"v":63100,"usd":0.57007829}
{"ts":1747898520000,"o":110673.9,"h":110764.8,"l":110686.9,"c":110706.7,"v":197900,"usd":1.7871883}
{"ts":1747898580000,"o":110706.7,"h":110672.6,"l":110643,"c":110672.6,"v":26400,"usd":0.23857085}
{"ts":1747898640000,"o":110672.6,"h":110828.9,"l":110690.4,"c":110748.9,"v":289000,"usd":2.60878124}
{"ts":1747898700000,"o":110748.9,"h":110792,"l":110740.4,"c":110740.4,"v":79700,"usd":0.71948344}
{"ts":1747898760000,"o":110740.4,"h":110779.3,"l":110683,"c":110777.2,"v":47300,"usd":0.427208}
{"ts":1747898820000,"o":110777.2,"h":110784.4,"l":110642.4,"c":110642.4,"v":293300,"usd":2.65023307}
{"ts":1747898880000,"o":110642.4,"h":110635,"l":110581.4,"c":110585,"v":539400,"usd":4.87730047}
{"ts":1747898940000,"o":110585,"h":110664,"l":110612.6,"c":110664,"v":84600,"usd":0.76460598}
{"ts":1747899000000,"o":110664,"h":110695.9,"l":110602.3,"c":110695.9,"v":157300,"usd":1.42163299}
{"ts":1747899060000,"o":110695.9,"h":110699.9,"l":110667.7,"c":110686.1,"v":416800,"usd":3.76556882}
{"ts":1747899120000,"o":110686.1,"h":110750.6,"l":110621.1,"c":110750.6,"v":131100,"usd":1.18441965}
{"ts":1747899180000,"o":110750.6,"h":110810.6,"l":110767.5,"c":110810.6,"v":41000,"usd":0.37008593}
{"ts":1747899240000,"o":110810.6,"h":110824.7,"l":110801.6,"c":110824.7,"v":155900,"usd":1.4068519}
{"ts":1747899300000,"o":110824.7,"h":110857,"l":110787.8,"c":110821.2,"v":3803100,"usd":34.30950706}
{"ts":1747899360000,"o":110821.2,"h":110869.5,"l":110817.5,"c":110824.3,"v":82300,"usd":0.74250599}
{"ts":1747899420000,"o":110824.3,"h":110906.6,"l":110845.8,"c":110906.6,"v":140800,"usd":1.27004935}
{"ts":1747899480000,"o":110906.6,"h":110970.9,"l":110907.6,"c":110954.9,"v":112300,"usd":1.01229169}
{"ts":1747899540000,"o":110954.9,"h":110995.1,"l":110912,"c":110931,"v":195900,"usd":1.76565543}
{"ts":1747899600000,"o":110931,"h":110922.4,"l":110860.2,"c":110882.4,"v":43900,"usd":0.39592146}
{"ts":1747899660000,"o":110882.4,"h":110971,"l":110853.8,"c":110971,"v":87200,"usd":0.78625326}
{"ts":1747899720000,"o":110971,"h":110979.6,"l":110922.5,"c":110954.4,"v":75000,"usd":0.67608064}
{"ts":1747899780000,"o":110954.4,"h":111044,"l":110949.4,"c":110988.3,"v":1174200,"usd":10.57740551}
{"ts":1747899840000,"o":110988.3,"h":110962.6,"l":110837.4,"c":110837.4,"v":60900,"usd":0.54916387}
{"ts":1747899900000,"o":110837.4,"h":110866.3,"l":110822.9,"c":110859.6,"v":101500,"usd":0.91572745}
{"ts":1747899960000,"o":110859.6,"h":110868.9,"l":110840.8,"c":110840.8,"v":33200,"usd":0.29947926}
{"ts":1747900020000,"o":110840.8,"h":110934.9,"l":110847.9,"c":110865.9,"v":321900,"usd":2.90318643}
{"ts":1747900080000,"o":110865.9,"h":110858.1,"l":110777.7,"c":110819.2,"v":594300,"usd":5.36272444}
{"ts":1747900140000,"o":110819.2,"h":110913.1,"l":110821.3,"c":110911.6,"v":195800,"usd":1.76603792}
{"ts":1747900200000,"o":110911.6,"h":110903.1,"l":110866.2,"c":110903.1,"v":43800,"usd":0.3950239}
{"ts":1747900260000,"o":110903.1,"h":110960.5,"l":110910.3,"c":110960.5,"v":87000,"usd":0.78417714}
{"ts":1747900320000,"o":110960.5,"h":110940.4,"l":110914.3,"c":110929,"v":96400,"usd":0.86904227}
{"ts":1747900380000,"o":110929,"h":110933.5,"l":110868.9,"c":110916.9,"v":166500,"usd":1.50137864}
{"ts":1747900440000,"o":110916.9,"h":110939.7,"l":110888.1,"c":110888.1,"v":202200,"usd":1.82280483}
{"ts":1747900500000,"o":110888.1,"h":111001.8,"l":110861.3,"c":110973.9,"v":1657400,"usd":14.93910691}
{"ts":1747900560000,"o":110973.9,"h":111099.9,"l":110963.1,"c":111091,"v":544600,"usd":4.90531052}
{"ts":1747900620000,"o":111091,"h":111123.3,"l":111047.8,"c":111123.3,"v":427100,"usd":3.84444721}
{"ts":1747900680000,"o":111123.3,"h":111129.5,"l":111057.6,"c":111078.7,"v":355800,"usd":3.20246301}
{"ts":1747900740000,"o":111078.7,"h":111082.3,"l":111052.2,"c":111074,"v":183200,"usd":1.6494681}
{"ts":1747900800000,"o":111074,"h":111076.8,"l":111032.1,"c":111032.1,"v":240900,"usd":2.16939324}
{"ts":1747900860000,"o":111032.1,"h":111133.3,"l":111029.3,"c":111071.9,"v":738300,"usd":6.6470581}
{"ts":1747900920000,"o":111071.9,"h":111124,"l":110992.5,"c":111017.3,"v":411400,"usd":3.70466419}
{"ts":1747900980000,"o":111017.3,"h":111008.9,"l":110915.8,"c":110922.1,"v":247200,"usd":2.22795527}
{"ts":1747901040000,"o":110922.1,"h":110949.9,"l":110923.8,"c":110923.8,"v":128000,"usd":1.15378308}
{"ts":1747901100000,"o":110923.8,"h":110962.9,"l":110929.9,"c":110962.9,"v":165300,"usd":1.4899896}
{"ts":1747901160000,"o":110962.9,"h":111017.7,"l":110963,"c":111012.8,"v":136000,"usd":1.22527249}
{"ts":1747901220000,"o":111012.8,"h":111054.5,"l":111002,"c":111013.5,"v":126100,"usd":1.13577227}
{"ts":1747901280000,"o":111013.5,"h":111029.3,"l":110940.3,"c":110984.3,"v":362300,"usd":3.2640609}
{"ts":1747901340000,"o":110984.3,"h":111054.3,"l":110985.6,"c":110990,"v":235600,"usd":2.12213215}
{"ts":1747901400000,"o":110990,"h":111028,"l":110979.4,"c":110979.4,"v":159800,"usd":1.43965453}
{"ts":1747901460000,"o":110979.4,"h":111008.6,"l":110979.4,"c":111006.8,"v":109000,"usd":0.98207085}
{"ts":1747901520000,"o":111006.8,"h":110993.6,"l":110915.7,"c":110915.7,"v":963900,"usd":8.68973422}
{"ts":1747901580000,"o":110915.7,"h":110931.4,"l":110905.9,"c":110931.4,"v":2469100,"usd":22.26302512}
{"ts":1747901640000,"o":110931.4,"h":111019.8,"l":110953.1,"c":110978,"v":325100,"usd":2.92900188}
{"ts":1747901700000,"o":110978,"h":110978.1,"l":110940.3,"c":110978.1,"v":87800,"usd":0.7912979}
{"ts":1747901760000,"o":110978.1,"h":111002.2,"l":110973.6,"c":110990.9,"v":112600,"usd":1.01453838}
{"ts":1747901820000,"o":110990.9,"h":111048.7,"l":110984.8,"c":111033,"v":229900,"usd":2.0709143}
{"ts":1747901880000,"o":111033,"h":111119.9,"l":111054.5,"c":111119.9,"v":852400,"usd":7.67225125}
{"ts":1747901940000,"o":111119.9,"h":111119.9,"l":111060.2,"c":111060.2,"v":362000,"usd":3.25876726}
{"ts":1747902000000,"o":111060.2,"h":111119.9,"l":111033.9,"c":111119.9,"v":2149800,"usd":19.34727298}
{"ts":1747902060000,"o":111119.9,"h":111104.5,"l":111045,"c":111079.2,"v":142800,"usd":1.28558574}
{"ts":1747902120000,"o":111079.2,"h":111084.2,"l":111038.7,"c":111051.7,"v":146800,"usd":1.32188867}
{"ts":1747902180000,"o":111051.7,"h":111075.8,"l":111036.4,"c":111036.4,"v":108000,"usd":0.97253184}
{"ts":1747902240000,"o":111036.4,"h":111034,"l":110926.1,"c":110926.1,"v":280900,"usd":2.53087807}
{"ts":1747902300000,"o":110926.1,"h":110907.6,"l":110767.8,"c":110775.7,"v":526700,"usd":4.75258457}
{"ts":1747902360000,"o":110775.7,"h":110851.7,"l":110760,"c":110838.1,"v":272700,"usd":2.4615329}
{"ts":1747902420000,"o":110838.1,"h":110900,"l":110842.5,"c":110863.1,"v":85000,"usd":0.76669451}
{"ts":1747902480000,"o":110863.1,"h":110903.3,"l":110888.7,"c":110899.7,"v":197300,"usd":1.77906181}
{"ts":1747902540000,"o":110899.7,"h":110892.1,"l":110700.2,"c":110700.2,"v":877500,"usd":7.92187104}
{"ts":1747902600000,"o":110700.2,"h":110744,"l":110680,"c":110744,"v":2163600,"usd":19.54793311}
{"ts":1747902660000,"o":110744,"h":110792.4,"l":110592.6,"c":110641,"v":488700,"usd":4.41548981}
{"ts":1747902720000,"o":110641,"h":110637.1,"l":110500,"c":110515.7,"v":600400,"usd":5.4311076}
{"ts":1747902780000,"o":110515.7,"h":110606.9,"l":110508,"c":110582.7,"v":216000,"usd":1.95374614}
{"ts":1747902840000,"o":110582.7,"h":110632.2,"l":110555,"c":110555,"v":352400,"usd":3.18628563}
{"ts":1747902900000,"o":110555,"h":110540.4,"l":110392.8,"c":110407.3,"v":919300,"usd":8.32185627}
{"ts":1747902960000,"o":110407.3,"h":110505.4,"l":110419.2,"c":110478.4,"v":148900,"usd":1.34772382}
{"ts":1747903020000,"o":110478.4,"h":110573,"l":110465.3,"c":110573,"v":153600,"usd":1.39022725}
{"ts":1747903080000,"o":110573,"h":110608,"l":110573,"c":110598.4,"v":179300,"usd":1.62123953}
{"ts":1747903140000,"o":110598.4,"h":110599.5,"l":110549.7,"c":110562.2,"v":162900,"usd":1.47314513}
{"ts":1747903200000,"o":110562.2,"h":110600.2,"l":110549.9,"c":110559.2,"v":90600,"usd":0.81941143}
{"ts":1747903260000,"o":110559.2,"h":110584.7,"l":110540.4,"c":110568.5,"v":94700,"usd":0.85641261}
{"ts":1747903320000,"o":110568.5,"h":110572.5,"l":110476,"c":110484.1,"v":242700,"usd":2.19596564}
{"ts":1747903380000,"o":110484.1,"h":110534.4,"l":110461.1,"c":110534.4,"v":219300,"usd":1.9844781}
{"ts":1747903440000,"o":110534.4,"h":110557.9,"l":110497.7,"c":110506.9,"v":200400,"usd":1.81327423}
{"ts":1747903500000,"o":110506.9,"h":110532.8,"l":110482.6,"c":110532.8,"v":71800,"usd":0.64981397}
{"ts":1747903560000,"o":110532.8,"h":110600,"l":110506.4,"c":110600,"v":262400,"usd":2.37401424}
{"ts":1747903620000,"o":110600,"h":110619.9,"l":110500.6,"c":110548.5,"v":130300,"usd":1.17856323}
{"ts":1747903680000,"o":110548.5,"h":110566.3,"l":110516.1,"c":110546.6,"v":169700,"usd":1.53526689}
{"ts":1747903740000,"o":110546.6,"h":110547.3,"l":110529.4,"c":110536.6,"v":121400,"usd":1.0982847}
{"ts":1747903800000,"o":110536.6,"h":110562.6,"l":110436.3,"c":110446.2,"v":441900,"usd":3.99928975}
{"ts":1747903860000,"o":110446.2,"h":110426.1,"l":110364.5,"c":110405.9,"v":843200,"usd":7.63802746}
{"ts":1747903920000,"o":110405.9,"h":110376.1,"l":110368.1,"c":110368.1,"v":118200,"usd":1.07088175}
{"ts":1747903980000,"o":110368.1,"h":110376.2,"l":110354.6,"c":110354.6,"v":403800,"usd":3.65857399}
{"ts":1747904040000,"o":110354.6,"h":110448.9,"l":110350.2,"c":110380,"v":334300,"usd":3.02800776}
{"ts":1747904100000,"o":110380,"h":110500,"l":110353,"c":110484.8,"v":411100,"usd":3.72199289}
{"ts":1747904160000,"o":110484.8,"h":110488.2,"l":110415.9,"c":110415.9,"v":268300,"usd":2.42905532}
{"ts":1747904220000,"o":110415.9,"h":110468,"l":110395.1,"c":110407.7,"v":187600,"usd":1.69870891}
{"ts":1747904280000,"o":110407.7,"h":110411.5,"l":110393.3,"c":110411.5,"v":235400,"usd":2.13226392}
{"ts":1747904340000,"o":110411.5,"h":110420.1,"l":110399.8,"c":110408.6,"v":126700,"usd":1.14757597}
{"ts":1747904400000,"o":110408.6,"h":110408.6,"l":110375.9,"c":110375.9,"v":447200,"usd":4.05092867}
{"ts":1747904460000,"o":110375.9,"h":110392.6,"l":110306,"c":110306,"v":399400,"usd":3.61937929}
{"ts":1747904520000,"o":110306,"h":110364,"l":110300,"c":110321.5,"v":168000,"usd":1.52265791}
{"ts":1747904580000,"o":110321.5,"h":110312.6,"l":110230.5,"c":110265.1,"v":1251700,"usd":11.34971387}
{"ts":1747904640000,"o":110265.1,"h":110395.1,"l":110265,"c":110363,"v":201400,"usd":1.82535596}
{"ts":1747904700000,"o":110363,"h":110433.8,"l":110327.7,"c":110382.3,"v":127000,"usd":1.15051353}
{"ts":1747904760000,"o":110382.3,"h":110398.7,"l":110300,"c":110300,"v":62800,"usd":0.56915788}
{"ts":1747904820000,"o":110300,"h":110300,"l":110230.3,"c":110248.2,"v":218400,"usd":1.98066164}
{"ts":1747904880000,"o":110248.2,"h":110400,"l":110285,"c":110400,"v":230000,"usd":2.0841857}
{"ts":1747904940000,"o":110400,"h":110495.1,"l":110399.7,"c":110441.8,"v":253800,"usd":2.2978699}
{"ts":1747905000000,"o":110441.8,"h":110500,"l":110411.9,"c":110463.3,"v":68300,"usd":0.61830872}
{"ts":1747905060000,"o":110463.3,"h":110482.9,"l":110462.6,"c":110462.6,"v":132500,"usd":1.19947336}
{"ts":1747905120000,"o":110462.6,"h":110462.6,"l":110420.1,"c":110430.4,"v":65900,"usd":0.59671701}
{"ts":1747905180000,"o":110430.4,"h":110434.8,"l":110378.2,"c":110398.4,"v":199500,"usd":1.80698279}
{"ts":1747905240000,"o":110398.4,"h":110406.8,"l":110400.5,"c":110400.5,"v":10200,"usd":0.09238928}
{"ts":1747905300000,"o":110400.5,"h":110488.3,"l":110371.8,"c":110371.9,"v":517700,"usd":4.68815281}
{"ts":1747905360000,"o":110371.9,"h":110420.5,"l":110260.1,"c":110292.6,"v":354400,"usd":3.21242817}
{"ts":1747905420000,"o":110292.6,"h":110380,"l":110287,"c":110370.4,"v":154500,"usd":1.40033673}
{"ts":1747905480000,"o":110370.4,"h":110378,"l":110293.1,"c":110355.2,"v":75300,"usd":0.68251023}
{"ts":1747905540000,"o":110355.2,"h":110461.4,"l":110378,"c":110424.6,"v":184300,"usd":1.66885699}
{"ts":1747905600000,"o":110424.6,"h":110477.9,"l":110409.1,"c":110456.5,"v":41500,"usd":0.37571983}
{"ts":1747905660000,"o":110456.5,"h":110500,"l":110445.1,"c":110500,"v":167300,"usd":1.51463297}
{"ts":1747905720000,"o":110500,"h":110576.7,"l":110494.9,"c":110544.5,"v":432700,"usd":3.91392728}
{"ts":1747905780000,"o":110544.5,"h":110582.6,"l":110536.5,"c":110536.5,"v":39500,"usd":0.35731624}
{"ts":1747905840000,"o":110536.5,"h":110546.3,"l":110504.2,"c":110504.2,"v":86000,"usd":0.77814554}
{"ts":1747905900000,"o":110504.2,"h":110489.4,"l":110448.2,"c":110489.4,"v":67800,"usd":0.61380877}
{"ts":1747905960000,"o":110489.4,"h":110477.1,"l":110460,"c":110460,"v":63000,"usd":0.57027497}
{"ts":1747906020000,"o":110460,"h":110579.6,"l":110442.8,"c":110570.7,"v":401700,"usd":3.6361871}
{"ts":1747906080000,"o":110570.7,"h":110642.5,"l":110570.5,"c":110625.5,"v":400600,"usd":3.6215485}
{"ts":1747906140000,"o":110625.5,"h":110661.1,"l":110621.1,"c":110661.1,"v":207100,"usd":1.87174673}
{"ts":1747906200000,"o":110661.1,"h":110656,"l":110642,"c":110656,"v":82800,"usd":0.74834551}
{"ts":1747906260000,"o":110656,"h":110653.5,"l":110602.8,"c":110619.6,"v":85800,"usd":0.77572558}
{"ts":1747906320000,"o":110619.6,"h":110653.1,"l":110588.7,"c":110588.7,"v":291200,"usd":2.63280384}
{"ts":1747906380000,"o":110588.7,"h":110615.2,"l":110588.8,"c":110601.7,"v":36100,"usd":0.3264309}
{"ts":1747906440000,"o":110601.7,"h":110601.9,"l":110574.9,"c":110574.9,"v":108100,"usd":0.97753967}
{"ts":1747906500000,"o":110574.9,"h":110585.3,"l":110578.7,"c":110585.3,"v":160400,"usd":1.45053987}
{"ts":1747906560000,"o":110585.3,"h":110624.5,"l":110500.1,"c":110508.7,"v":400600,"usd":3.62285556}
{"ts":1747906620000,"o":110508.7,"h":110577.1,"l":110508.8,"c":110577.1,"v":114500,"usd":1.03576089}
{"ts":1747906680000,"o":110577.1,"h":110669.7,"l":110601.8,"c":110650.8,"v":129200,"usd":1.16782599}
{"ts":1747906740000,"o":110650.8,"h":110759.3,"l":110671.2,"c":110747.1,"v":187300,"usd":1.69163899}
{"ts":1747906800000,"o":110747.1,"h":110777.9,"l":110704.1,"c":110704.1,"v":86700,"usd":0.78270843}
{"ts":1747906860000,"o":110704.1,"h":110745.6,"l":110704.1,"c":110745.6,"v":60000,"usd":0.54194146}
{"ts":1747906920000,"o":110745.6,"h":110739,"l":110645,"c":110645,"v":105400,"usd":0.9523708}
{"ts":1747906980000,"o":110645,"h":110632.7,"l":110539.5,"c":110573.3,"v":130800,"usd":1.18286111}
{"ts":1747907040000,"o":110573.3,"h":110605.2,"l":110575.8,"c":110600.2,"v":31300,"usd":0.28302634}
{"ts":1747907100000,"o":110600.2,"h":110613.8,"l":110596.3,"c":110596.3,"v":169300,"usd":1.53079353}
{"ts":1747907160000,"o":110596.3,"h":110661,"l":110599.2,"c":110661,"v":32600,"usd":0.29472509}
{"ts":1747907220000,"o":110661,"h":110663,"l":110638.4,"c":110645.3,"v":16500,"usd":0.14913125}
{"ts":1747907280000,"o":110645.3,"h":110631.2,"l":110562.3,"c":110573.5,"v":159500,"usd":1.44224842}
{"ts":1747907340000,"o":110573.5,"h":110622.3,"l":110591,"c":110617.7,"v":147100,"usd":1.33000528}
{"ts":1747907400000,"o":110617.7,"h":110622.4,"l":110588.4,"c":110589.2,"v":22700,"usd":0.20522867}
{"ts":1747907460000,"o":110589.2,"h":110640.7,"l":110536.9,"c":110640.7,"v":25300,"usd":0.22884197}
{"ts":1747907520000,"o":110640.7,"h":110623.4,"l":110565.3,"c":110565.3,"v":38800,"usd":0.35086541}
{"ts":1747907580000,"o":110565.3,"h":110592.4,"l":110557.4,"c":110592.4,"v":134000,"usd":1.21181279}
{"ts":1747907640000,"o":110592.4,"h":110728.6,"l":110614.4,"c":110718.7,"v":451500,"usd":4.08004179}
{"ts":1747907700000,"o":110718.7,"h":110760.4,"l":110734.3,"c":110748.7,"v":42600,"usd":0.3846551}
{"ts":1747907760000,"o":110748.7,"h":110762.9,"l":110721.2,"c":110721.2,"v":21600,"usd":0.19501162}
{"ts":1747907820000,"o":110721.2,"h":110750.4,"l":110725.5,"c":110730.3,"v":287900,"usd":2.60001785}
{"ts":1747907880000,"o":110730.3,"h":110726.6,"l":110703.8,"c":110713.1,"v":39600,"usd":0.35768164}
{"ts":1747907940000,"o":110713.1,"h":110792.4,"l":110751.2,"c":110756.7,"v":508600,"usd":4.59121772}
{"ts":1747908000000,"o":110756.7,"h":110792.4,"l":110756.8,"c":110785.1,"v":58500,"usd":0.52810697}
{"ts":1747908060000,"o":110785.1,"h":110792.4,"l":110745.9,"c":110776.5,"v":303300,"usd":2.73810247}
{"ts":1747908120000,"o":110776.5,"h":110845,"l":110790.9,"c":110794.8,"v":397800,"usd":3.58977362}
{"ts":1747908180000,"o":110794.8,"h":110841.8,"l":110706.9,"c":110749,"v":279100,"usd":2.51967819}
{"ts":1747908240000,"o":110749,"h":110748.1,"l":110716.2,"c":110716.2,"v":98300,"usd":0.88779629}
{"ts":1747908300000,"o":110716.2,"h":110723.1,"l":110674.1,"c":110674.1,"v":71500,"usd":0.64588176}
{"ts":1747908360000,"o":110674.1,"h":110674.1,"l":110674.1,"c":110674.1,"v":0,"usd":0}
{"ts":1747908420000,"o":110674.1,"h":110675,"l":110564.6,"c":110564.6,"v":240400,"usd":2.17258419}
{"ts":1747908480000,"o":110564.6,"h":110685.5,"l":110587.9,"c":110685.5,"v":86700,"usd":0.78354282}
{"ts":1747908540000,"o":110685.5,"h":110747.9,"l":110695.2,"c":110711.2,"v":164400,"usd":1.48460083}
{"ts":1747908600000,"o":110711.2,"h":110711.2,"l":110711.2,"c":110711.2,"v":0,"usd":0}
{"ts":1747908660000,"o":110711.2,"h":110711.8,"l":110673.6,"c":110711.8,"v":33800,"usd":0.30535873}
{"ts":1747908720000,"o":110711.8,"h":110742,"l":110714.8,"c":110742,"v":160900,"usd":1.45306415}
{"ts":1747908780000,"o":110742,"h":110734.9,"l":110714.1,"c":110714.1,"v":139800,"usd":1.26251911}
{"ts":1747908840000,"o":110714.1,"h":110717.6,"l":110689.5,"c":110689.5,"v":12700,"usd":0.11471331}
{"ts":1747908900000,"o":110689.5,"h":110697.9,"l":110668.3,"c":110686.2,"v":103100,"usd":0.9314792}
{"ts":1747908960000,"o":110686.2,"h":110696.6,"l":110696.6,"c":110696.6,"v":5100,"usd":0.04607187}
{"ts":1747909020000,"o":110696.6,"h":110680.3,"l":110659.9,"c":110660,"v":176600,"usd":1.59581169}
{"ts":1747909080000,"o":110660,"h":110713,"l":110660,"c":110713,"v":61700,"usd":0.55746225}
{"ts":1747909140000,"o":110713,"h":110742,"l":110689,"c":110742,"v":59800,"usd":0.54012435}
{"ts":1747909200000,"o":110742,"h":110760.4,"l":110718.5,"c":110731.4,"v":180200,"usd":1.62706624}
{"ts":1747909260000,"o":110731.4,"h":110756.7,"l":110729.8,"c":110750.6,"v":6700,"usd":0.0605027}
{"ts":1747909320000,"o":110750.6,"h":110800.8,"l":110722.2,"c":110780.7,"v":90000,"usd":0.81255449}
{"ts":1747909380000,"o":110780.7,"h":110798.4,"l":110737.2,"c":110744.2,"v":136800,"usd":1.23489145}
{"ts":1747909440000,"o":110744.2,"h":110787.9,"l":110734.9,"c":110784.2,"v":67200,"usd":0.60668213}
{"ts":1747909500000,"o":110784.2,"h":110814.1,"l":110756.1,"c":110814.1,"v":216500,"usd":1.95427446}
{"ts":1747909560000,"o":110814.1,"h":110844,"l":110815.1,"c":110844,"v":50900,"usd":0.45927364}
{"ts":1747909620000,"o":110844,"h":110889.3,"l":110817.8,"c":110882.1,"v":264600,"usd":2.38701114}
{"ts":1747909680000,"o":110882.1,"h":110897.7,"l":110859.1,"c":110869.8,"v":178900,"usd":1.61335748}
{"ts":1747909740000,"o":110869.8,"h":110920,"l":110864.9,"c":110900.5,"v":126800,"usd":1.14337163}
{"ts":1747909800000,"o":110900.5,"h":110903.3,"l":110881.5,"c":110890.7,"v":255100,"usd":2.30021916}
{"ts":1747909860000,"o":110890.7,"h":110877.7,"l":110842,"c":110857,"v":35400,"usd":0.31936198}
{"ts":1747909920000,"o":110857,"h":110882.4,"l":110800.1,"c":110882.4,"v":191200,"usd":1.72480121}
{"ts":1747909980000,"o":110882.4,"h":110925,"l":110783.5,"c":110783.5,"v":244000,"usd":2.20034321}
{"ts":1747910040000,"o":110783.5,"h":110828.3,"l":110797.4,"c":110828.3,"v":53300,"usd":0.48103283}
{"ts":1747910100000,"o":110828.3,"h":110842.7,"l":110816.3,"c":110842.7,"v":5000,"usd":0.04511116}
{"ts":1747910160000,"o":110842.7,"h":110877.4,"l":110857.4,"c":110857.4,"v":124000,"usd":1.1185383}
{"ts":1747910220000,"o":110857.4,"h":110864.6,"l":110823.2,"c":110864.4,"v":11900,"usd":0.10736227}
{"ts":1747910280000,"o":110864.4,"h":110864.6,"l":110810.4,"c":110810.4,"v":25300,"usd":0.22824052}
{"ts":1747910340000,"o":110810.4,"h":110825.1,"l":110783.3,"c":110806.5,"v":181600,"usd":1.63883278}
{"ts":1747910400000,"o":110806.5,"h":110810.9,"l":110795.2,"c":110795.2,"v":600,"usd":0.00541516}
{"ts":1747910460000,"o":110795.2,"h":110829.2,"l":110797.1,"c":110797.1,"v":29700,"usd":0.26799217}
{"ts":1747910520000,"o":110797.1,"h":110875.8,"l":110794.5,"c":110875.8,"v":250200,"usd":2.25741857}
{"ts":1747910580000,"o":110875.8,"h":110861.8,"l":110828.2,"c":110861.8,"v":31200,"usd":0.28147118}
{"ts":1747910640000,"o":110861.8,"h":110861.7,"l":110836.1,"c":110836.1,"v":15900,"usd":0.14342769}
{"ts":1747910700000,"o":110836.1,"h":110861.7,"l":110805,"c":110839.3,"v":27600,"usd":0.24900561}
{"ts":1747910760000,"o":110839.3,"h":110893.1,"l":110796.5,"c":110799.4,"v":122600,"usd":1.10607941}
{"ts":1747910820000,"o":110799.4,"h":110829.2,"l":110783.2,"c":110828.2,"v":107900,"usd":0.97376697}
{"ts":1747910880000,"o":110828.2,"h":110838.8,"l":110785.2,"c":110802.7,"v":16500,"usd":0.14889548}
{"ts":1747910940000,"o":110802.7,"h":110800.3,"l":110688.1,"c":110693.3,"v":203400,"usd":1.83621828}
{"ts":1747911000000,"o":110693.3,"h":110707,"l":110660.2,"c":110701.3,"v":221300,"usd":1.99952628}
{"ts":1747911060000,"o":110701.3,"h":110746.1,"l":110667.5,"c":110746.1,"v":60700,"usd":0.54823313}
{"ts":1747911120000,"o":110746.1,"h":110786.6,"l":110731.8,"c":110786.6,"v":144000,"usd":1.3001645}
{"ts":1747911180000,"o":110786.6,"h":110799.9,"l":110749.2,"c":110758,"v":14000,"usd":0.12640292}
{"ts":1747911240000,"o":110758,"h":110788.4,"l":110765.5,"c":110773.2,"v":9500,"usd":0.08575859}
{"ts":1747911300000,"o":110773.2,"h":110766.6,"l":110746.1,"c":110761.7,"v":5900,"usd":0.05327311}
{"ts":1747911360000,"o":110761.7,"h":110728.6,"l":110697.2,"c":110697.2,"v":244800,"usd":2.21121111}
{"ts":1747911420000,"o":110697.2,"h":110819.4,"l":110693,"c":110793.2,"v":1669300,"usd":15.07462155}
{"ts":1747911480000,"o":110793.2,"h":110809.4,"l":110770.6,"c":110784.7,"v":6900,"usd":0.06228212}
{"ts":1747911540000,"o":110784.7,"h":110766.4,"l":110738,"c":110765.6,"v":115600,"usd":1.04373475}
{"ts":1747911600000,"o":110765.6,"h":110767.9,"l":110767.9,"c":110767.9,"v":2900,"usd":0.02618091}
{"ts":1747911660000,"o":110767.9,"h":110801.4,"l":110700.1,"c":110770.4,"v":265600,"usd":2.39823709}
{"ts":1747911720000,"o":110770.4,"h":110809.1,"l":110768.7,"c":110788.2,"v":21100,"usd":0.19044207}
{"ts":1747911780000,"o":110788.2,"h":110831.7,"l":110762.1,"c":110762.1,"v":67200,"usd":0.60645081}
{"ts":1747911840000,"o":110762.1,"h":110762,"l":110677,"c":110687.2,"v":109200,"usd":0.98635703}
{"ts":1747911900000,"o":110687.2,"h":110684.5,"l":110680.5,"c":110684.5,"v":13500,"usd":0.12197043}
{"ts":1747911960000,"o":110684.5,"h":110687.8,"l":110677,"c":110677.3,"v":34000,"usd":0.30719886}
{"ts":1747912020000,"o":110677.3,"h":110716.4,"l":110600.5,"c":110613.4,"v":218500,"usd":1.97413595}
{"ts":1747912080000,"o":110613.4,"h":110655.5,"l":110620.5,"c":110655.5,"v":207700,"usd":1.87745937}
{"ts":1747912140000,"o":110655.5,"h":110670.8,"l":110577,"c":110577,"v":296600,"usd":2.68163765}
{"ts":1747912200000,"o":110577,"h":110619.2,"l":110577,"c":110619.2,"v":48800,"usd":0.44124179}
{"ts":1747912260000,"o":110619.2,"h":110650.6,"l":110603.7,"c":110650.1,"v":29700,"usd":0.26846106}
{"ts":1747912320000,"o":110650.1,"h":110673.4,"l":110653.2,"c":110673.4,"v":11200,"usd":0.1012096}
{"ts":1747912380000,"o":110673.4,"h":110705.6,"l":110639.7,"c":110705.6,"v":324700,"usd":2.93367947}
{"ts":1747912440000,"o":110705.6,"h":110742.6,"l":110698.8,"c":110713.4,"v":119300,"usd":1.07766691}
{"ts":1747912500000,"o":110713.4,"h":110734.9,"l":110696.4,"c":110716,"v":92500,"usd":0.83543343}
{"ts":1747912560000,"o":110716,"h":110697.2,"l":110600.1,"c":110650.1,"v":241400,"usd":2.18203135}
{"ts":1747912620000,"o":110650.1,"h":110689.9,"l":110654.8,"c":110654.8,"v":22800,"usd":0.20602059}
{"ts":1747912680000,"o":110654.8,"h":110636.4,"l":110598.6,"c":110609.4,"v":76500,"usd":0.69159983}
{"ts":1747912740000,"o":110609.4,"h":110790.9,"l":110610.8,"c":110785.9,"v":220100,"usd":1.98794001}
{"ts":1747912800000,"o":110785.9,"h":110833,"l":110731.7,"c":110833,"v":325700,"usd":2.94039535}
{"ts":1747912860000,"o":110833,"h":110876.9,"l":110816.3,"c":110816.3,"v":115200,"usd":1.03935372}
{"ts":1747912920000,"o":110816.3,"h":110816.3,"l":110705.5,"c":110726.2,"v":108600,"usd":0.9806891}
{"ts":1747912980000,"o":110726.2,"h":110703.2,"l":110663.3,"c":110671.6,"v":184200,"usd":1.6644025}
{"ts":1747913040000,"o":110671.6,"h":110678.4,"l":110655.1,"c":110655.1,"v":178400,"usd":1.61201217}
{"ts":1747913100000,"o":110655.1,"h":110651.8,"l":110545.3,"c":110651.8,"v":298100,"usd":2.69555691}
{"ts":1747913160000,"o":110651.8,"h":110651.8,"l":110602.4,"c":110602.4,"v":156800,"usd":1.41717156}
{"ts":1747913220000,"o":110602.4,"h":110602.4,"l":110570.8,"c":110570.8,"v":5500,"usd":0.04973145}
{"ts":1747913280000,"o":110570.8,"h":110580.4,"l":110542,"c":110542,"v":127500,"usd":1.15325667}
{"ts":1747913340000,"o":110542,"h":110527.5,"l":110491.7,"c":110508.8,"v":240700,"usd":2.17823781}
{"ts":1747913400000,"o":110508.8,"h":110491.6,"l":110472.4,"c":110481.1,"v":87400,"usd":0.79106818}
{"ts":1747913460000,"o":110481.1,"h":110507.8,"l":110462.4,"c":110507.8,"v":101200,"usd":0.9160329}
{"ts":1747913520000,"o":110507.8,"h":110520.6,"l":110506.5,"c":110506.5,"v":244400,"usd":2.21136598}
{"ts":1747913580000,"o":110506.5,"h":110498.2,"l":110472.4,"c":110492.7,"v":18800,"usd":0.1701433}
{"ts":1747913640000,"o":110492.7,"h":110511.8,"l":110481.2,"c":110511.8,"v":67600,"usd":0.61179981}
{"ts":1747913700000,"o":110511.8,"h":110537.5,"l":110506.1,"c":110537.5,"v":135800,"usd":1.22875341}
{"ts":1747913760000,"o":110537.5,"h":110576,"l":110538.8,"c":110559,"v":142800,"usd":1.29151632}
{"ts":1747913820000,"o":110559,"h":110576.1,"l":110559.1,"c":110576.1,"v":59500,"usd":0.53815488}
{"ts":1747913880000,"o":110576.1,"h":110581.1,"l":110536.9,"c":110536.9,"v":153500,"usd":1.38823487}
{"ts":1747913940000,"o":110536.9,"h":110594.7,"l":110551.7,"c":110570.7,"v":50200,"usd":0.45401443}
{"ts":1747914000000,"o":110570.7,"h":110614.6,"l":110593.4,"c":110595.9,"v":31700,"usd":0.28661422}
{"ts":1747914060000,"o":110595.9,"h":110620.9,"l":110578.6,"c":110620.9,"v":8300,"usd":0.07505124}
{"ts":1747914120000,"o":110620.9,"h":110624.9,"l":110592.2,"c":110592.2,"v":147200,"usd":1.33065182}
{"ts":1747914180000,"o":110592.2,"h":110592.1,"l":110556.8,"c":110560,"v":34400,"usd":0.31109059}
{"ts":1747914240000,"o":110560,"h":110627.4,"l":110574.3,"c":110614.5,"v":228600,"usd":2.06649964}
{"ts":1747914300000,"o":110614.5,"h":110633,"l":110633,"c":110633,"v":5100,"usd":0.04609839}
{"ts":1747914360000,"o":110633,"h":110660.8,"l":110616.1,"c":110660.8,"v":51300,"usd":0.46372968}
{"ts":1747914420000,"o":110660.8,"h":110723.9,"l":110660.8,"c":110706.5,"v":98100,"usd":0.88628566}
{"ts":1747914480000,"o":110706.5,"h":110709.4,"l":110674.3,"c":110676.5,"v":98500,"usd":0.88981371}
{"ts":1747914540000,"o":110676.5,"h":110773.7,"l":110639.8,"c":110773.7,"v":571900,"usd":5.16680619}
{"ts":1747914600000,"o":110773.7,"h":110818.2,"l":110772.2,"c":110807.8,"v":118700,"usd":1.07131434}
{"ts":1747914660000,"o":110807.8,"h":110874.9,"l":110807.9,"c":110874.9,"v":191400,"usd":1.72690526}
{"ts":1747914720000,"o":110874.9,"h":110970.9,"l":110870.2,"c":110962.1,"v":713900,"usd":6.43515739}
{"ts":1747914780000,"o":110962.1,"h":111068.7,"l":110966.5,"c":111037.2,"v":874200,"usd":7.87364125}
{"ts":1747914840000,"o":111037.2,"h":111075.8,"l":111028.3,"c":111028.3,"v":188600,"usd":1.69819693}
{"ts":1747914900000,"o":111028.3,"h":111099.8,"l":110989.3,"c":111074.1,"v":178000,"usd":1.6026566}
{"ts":1747914960000,"o":111074.1,"h":111397.8,"l":111054.5,"c":111237.1,"v":3717300,"usd":33.41413614}
{"ts":1747915020000,"o":111237.1,"h":111279.1,"l":111203.4,"c":111218.5,"v":691000,"usd":6.2116934}
{"ts":1747915080000,"o":111218.5,"h":111212.7,"l":111165,"c":111202.7,"v":766400,"usd":6.89267878}
{"ts":1747915140000,"o":111202.7,"h":111202.6,"l":110947.2,"c":110998.5,"v":2024500,"usd":18.23569696}
{"ts":1747915200000,"o":110998.5,"h":111009.1,"l":110936.2,"c":110958.8,"v":557200,"usd":5.02173119}
{"ts":1747915260000,"o":110958.8,"h":111006.3,"l":110949.9,"c":110988.7,"v":255700,"usd":2.30404973}
{"ts":1747915320000,"o":110988.7,"h":111067.1,"l":110936.3,"c":111040.3,"v":154900,"usd":1.39557242}
{"ts":1747915380000,"o":111040.3,"h":111044.5,"l":110968.4,"c":111044.5,"v":210400,"usd":1.89554258}
{"ts":1747915440000,"o":111044.5,"h":111035.7,"l":110915.9,"c":110927.6,"v":102800,"usd":0.92650304}
{"ts":1747915500000,"o":110927.6,"h":110978.4,"l":110854.4,"c":110978.4,"v":292800,"usd":2.64033984}
{"ts":1747915560000,"o":110978.4,"h":111004.1,"l":110973.6,"c":111003.6,"v":161400,"usd":1.45419372}
{"ts":1747915620000,"o":111003.6,"h":111078.4,"l":111003.5,"c":111064,"v":201500,"usd":1.8145058}
{"ts":1747915680000,"o":111064,"h":111118.1,"l":111064.6,"c":111099,"v":71400,"usd":0.64267251}
{"ts":1747915740000,"o":111099,"h":111152,"l":111110.4,"c":111152,"v":197800,"usd":1.78001879}
{"ts":1747915800000,"o":111152,"h":111125.2,"l":111008.6,"c":111008.6,"v":500400,"usd":4.50463086}
{"ts":1747915860000,"o":111008.6,"h":111003.3,"l":110890,"c":110890,"v":292500,"usd":2.63631395}
{"ts":1747915920000,"o":110890,"h":110908.8,"l":110839.4,"c":110894.1,"v":365600,"usd":3.29770944}
{"ts":1747915980000,"o":110894.1,"h":110927.2,"l":110894.1,"c":110894.2,"v":296300,"usd":2.67157327}
{"ts":1747916040000,"o":110894.2,"h":110904.3,"l":110828.4,"c":110828.4,"v":164400,"usd":1.48293366}
{"ts":1747916100000,"o":110828.4,"h":110835.2,"l":110789.4,"c":110790.3,"v":288600,"usd":2.6044384}
{"ts":1747916160000,"o":110790.3,"h":110871.8,"l":110796.6,"c":110866.4,"v":252400,"usd":2.27743546}
{"ts":1747916220000,"o":110866.4,"h":110888.6,"l":110864.6,"c":110865.7,"v":52700,"usd":0.47534399}
{"ts":1747916280000,"o":110865.7,"h":110854.3,"l":110772.8,"c":110848.9,"v":183000,"usd":1.65176621}
{"ts":1747916340000,"o":110848.9,"h":110858.4,"l":110802,"c":110858.3,"v":123900,"usd":1.11793187}
{"ts":1747916400000,"o":110858.3,"h":111234.3,"l":110840,"c":111180.2,"v":1499900,"usd":13.50179906}
{"ts":1747916460000,"o":111180.2,"h":111257.8,"l":111142.9,"c":111186,"v":2201400,"usd":19.79672373}
{"ts":1747916520000,"o":111186,"h":111300,"l":111139,"c":111242.9,"v":384100,"usd":3.45339734}
{"ts":1747916580000,"o":111242.9,"h":111315.4,"l":111197.6,"c":111217.3,"v":489200,"usd":4.39682962}
{"ts":1747916640000,"o":111217.3,"h":111248.6,"l":111152.5,"c":111178.9,"v":409800,"usd":3.68534099}
{"ts":1747916700000,"o":111178.9,"h":111315.3,"l":111187.4,"c":111244.1,"v":966600,"usd":8.68800407}
{"ts":1747916760000,"o":111244.1,"h":111259.8,"l":111190.1,"c":111259.8,"v":425300,"usd":3.82443742}
{"ts":1747916820000,"o":111259.8,"h":111375,"l":111188.2,"c":111226,"v":1045400,"usd":9.39358795}
{"ts":1747916880000,"o":111226,"h":111283.9,"l":111205.3,"c":111206.3,"v":691400,"usd":6.21460895}
{"ts":1747916940000,"o":111206.3,"h":111282.7,"l":111206.3,"c":111241,"v":325700,"usd":2.92774872}
{"ts":1747917000000,"o":111241,"h":111282.8,"l":111221.1,"c":111252.8,"v":182700,"usd":1.64247194}
{"ts":1747917060000,"o":111252.8,"h":111285.9,"l":111145.7,"c":111285.9,"v":549900,"usd":4.94495318}
{"ts":1747917120000,"o":111285.9,"h":111322.1,"l":111183.3,"c":111259.4,"v":465000,"usd":4.17986969}
{"ts":1747917180000,"o":111259.4,"h":111391.8,"l":111190.6,"c":111356.7,"v":379900,"usd":3.41241909}
{"ts":1747917240000,"o":111356.7,"h":111426.3,"l":111333.2,"c":111409.7,"v":407500,"usd":3.6582759}
{"ts":1747917300000,"o":111409.7,"h":111415.5,"l":111375.4,"c":111376.5,"v":128200,"usd":1.15089119}
{"ts":1747917360000,"o":111376.5,"h":111517.9,"l":111376.5,"c":111517.9,"v":4009200,"usd":35.96155433}
{"ts":1747917420000,"o":111517.9,"h":111516.7,"l":111457.8,"c":111458.4,"v":728600,"usd":6.53478668}
{"ts":1747917480000,"o":111458.4,"h":111488.7,"l":111450,"c":111479.5,"v":2166600,"usd":19.43991005}
{"ts":1747917540000,"o":111479.5,"h":111548.2,"l":111450.1,"c":111547.1,"v":380300,"usd":3.41041684}
{"ts":1747917600000,"o":111547.1,"h":111547.1,"l":111400,"c":111426.9,"v":405500,"usd":3.63724037}
{"ts":1747917660000,"o":111426.9,"h":111427,"l":111375,"c":111395.4,"v":382700,"usd":3.43572729}
{"ts":1747917720000,"o":111395.4,"h":111542.5,"l":111378.1,"c":111523.7,"v":497100,"usd":4.45909125}
{"ts":1747917780000,"o":111523.7,"h":111473.2,"l":111400,"c":111400,"v":56800,"usd":0.50963674}
{"ts":1747917840000,"o":111400,"h":111455.2,"l":111337.6,"c":111356.3,"v":477300,"usd":4.28514006}
{"ts":1747917900000,"o":111356.3,"h":111427.3,"l":111351.4,"c":111388.9,"v":2298100,"usd":20.62570467}
{"ts":1747917960000,"o":111388.9,"h":111480.2,"l":111375.1,"c":111441.6,"v":335900,"usd":3.01459058}
{"ts":1747918020000,"o":111441.6,"h":111460.3,"l":111420,"c":111424.4,"v":275600,"usd":2.47303275}
{"ts":1747918080000,"o":111424.4,"h":111422.4,"l":111391.2,"c":111405.2,"v":147800,"usd":1.32660385}
{"ts":1747918140000,"o":111405.2,"h":111479.8,"l":111426,"c":111479.8,"v":355900,"usd":3.19299285}
{"ts":1747918200000,"o":111479.8,"h":111507,"l":111456,"c":111456,"v":277300,"usd":2.48712145}
{"ts":1747918260000,"o":111456,"h":111527.7,"l":111477.8,"c":111505.8,"v":105100,"usd":0.94259312}
{"ts":1747918320000,"o":111505.8,"h":111502.5,"l":111475.7,"c":111489.7,"v":28400,"usd":0.25472934}
{"ts":1747918380000,"o":111489.7,"h":111548.3,"l":111512.7,"c":111540.4,"v":136100,"usd":1.22043617}
{"ts":1747918440000,"o":111540.4,"h":111540.5,"l":111475.6,"c":111535,"v":157200,"usd":1.40989245}
{"ts":1747918500000,"o":111535,"h":111555,"l":111488.8,"c":111523.9,"v":218900,"usd":1.96265928}
{"ts":1747918560000,"o":111523.9,"h":111555.6,"l":111483.7,"c":111555.6,"v":28400,"usd":0.2546259}
{"ts":1747918620000,"o":111555.6,"h":111613.7,"l":111488.6,"c":111613.7,"v":310100,"usd":2.7801346}
{"ts":1747918680000,"o":111613.7,"h":111611.7,"l":111530.8,"c":111590.1,"v":298500,"usd":2.67567251}
{"ts":1747918740000,"o":111590.1,"h":111592.8,"l":111542.5,"c":111582.1,"v":62300,"usd":0.55847475}
{"ts":1747918800000,"o":111582.1,"h":111605.3,"l":111500.1,"c":111605.3,"v":192400,"usd":1.72472416}
{"ts":1747918860000,"o":111605.3,"h":111618.3,"l":111527.6,"c":111529.6,"v":67500,"usd":0.60508306}
{"ts":1747918920000,"o":111529.6,"h":111558.4,"l":111449.6,"c":111449.6,"v":196500,"usd":1.76231629}
{"ts":1747918980000,"o":111449.6,"h":111462.2,"l":111402.4,"c":111462.2,"v":166800,"usd":1.49700591}
{"ts":1747919040000,"o":111462.2,"h":111468.2,"l":111409.1,"c":111412.5,"v":68500,"usd":0.61475159}
{"ts":1747919100000,"o":111412.5,"h":111457.6,"l":111338.4,"c":111338.4,"v":167500,"usd":1.50363382}
{"ts":1747919160000,"o":111338.4,"h":111338.4,"l":111212,"c":111292.8,"v":497900,"usd":4.47384997}
{"ts":1747919220000,"o":111292.8,"h":111366.7,"l":111229.5,"c":111229.5,"v":268400,"usd":2.41136515}
{"ts":1747919280000,"o":111229.5,"h":111266.8,"l":111220.2,"c":111266.8,"v":245000,"usd":2.20240368}
{"ts":1747919340000,"o":111266.8,"h":111263,"l":111237.3,"c":111263,"v":263600,"usd":2.36928582}
{"ts":1747919400000,"o":111263,"h":111358.4,"l":111264.2,"c":111313.6,"v":150400,"usd":1.35107327}
{"ts":1747919460000,"o":111313.6,"h":111342.3,"l":111322.1,"c":111322.1,"v":16800,"usd":0.15090309}
{"ts":1747919520000,"o":111322.1,"h":111366.5,"l":111321.6,"c":111358.1,"v":120300,"usd":1.08041746}
{"ts":1747919580000,"o":111358.1,"h":111427,"l":111304.7,"c":111304.7,"v":301800,"usd":2.7099055}
{"ts":1747919640000,"o":111304.7,"h":111383.2,"l":111319.1,"c":111351.7,"v":128600,"usd":1.15494548}
{"ts":1747919700000,"o":111351.7,"h":111324.6,"l":111239.8,"c":111255.8,"v":301300,"usd":2.70748441}
{"ts":1747919760000,"o":111255.8,"h":111277.3,"l":111237.3,"c":111237.3,"v":168800,"usd":1.51717315}
{"ts":1747919820000,"o":111237.3,"h":111267.8,"l":111236.4,"c":111246.7,"v":84500,"usd":0.75959946}
{"ts":1747919880000,"o":111246.7,"h":111260.4,"l":111212.3,"c":111225.1,"v":234700,"usd":2.10975066}
{"ts":1747919940000,"o":111225.1,"h":111212.2,"l":111155.2,"c":111155.2,"v":378700,"usd":3.40565893}
{"ts":1747920000000,"o":111155.2,"h":111189.8,"l":111139.4,"c":111139.4,"v":59900,"usd":0.53886455}
{"ts":1747920060000,"o":111139.4,"h":111200,"l":111100,"c":111200,"v":507500,"usd":4.56722299}
{"ts":1747920120000,"o":111200,"h":111262,"l":111217.3,"c":111262,"v":41300,"usd":0.37128392}
{"ts":1747920180000,"o":111262,"h":111332,"l":111244,"c":111331.9,"v":100300,"usd":0.90104989}
{"ts":1747920240000,"o":111331.9,"h":111321.7,"l":111304.3,"c":111304.3,"v":44500,"usd":0.39978154}
{"ts":1747920300000,"o":111304.3,"h":111294.7,"l":111252.8,"c":111254.3,"v":20400,"usd":0.18336372}
{"ts":1747920360000,"o":111254.3,"h":111356.4,"l":111262.7,"c":111356.4,"v":308800,"usd":2.773606}
{"ts":1747920420000,"o":111356.4,"h":111400,"l":111329.6,"c":111330.8,"v":271700,"usd":2.43921429}
{"ts":1747920480000,"o":111330.8,"h":111359.8,"l":111321.2,"c":111324.5,"v":130200,"usd":1.16934895}
{"ts":1747920540000,"o":111324.5,"h":111400,"l":111334.9,"c":111343.4,"v":30300,"usd":0.2720938}
{"ts":1747920600000,"o":111343.4,"h":111400,"l":111367.3,"c":111392.8,"v":59500,"usd":0.53417756}
{"ts":1747920660000,"o":111392.8,"h":111498.9,"l":111333.6,"c":111487.9,"v":244000,"usd":2.18935888}
{"ts":1747920720000,"o":111487.9,"h":111541.9,"l":111459.1,"c":111501.1,"v":183000,"usd":1.64093765}
{"ts":1747920780000,"o":111501.1,"h":111586.9,"l":111517.8,"c":111517.8,"v":468200,"usd":4.19732947}
{"ts":1747920840000,"o":111517.8,"h":111514.2,"l":111400,"c":111400,"v":100100,"usd":0.89808904}
{"ts":1747920900000,"o":111400,"h":111402.9,"l":110972.7,"c":111065.9,"v":1085400,"usd":9.76572831}
{"ts":1747920960000,"o":111065.9,"h":111307.3,"l":110911.3,"c":111303.9,"v":1620200,"usd":14.59087125}
{"ts":1747921020000,"o":111303.9,"h":111351.9,"l":110913.1,"c":110983.9,"v":897800,"usd":8.08460452}
{"ts":1747921080000,"o":110983.9,"h":111200,"l":110978.3,"c":111169.6,"v":327800,"usd":2.95049365}
{"ts":1747921140000,"o":111169.6,"h":111197.2,"l":111039.6,"c":111130,"v":188400,"usd":1.69593657}
{"ts":1747921200000,"o":111130,"h":111287.3,"l":110961.5,"c":111258.3,"v":267400,"usd":2.40516446}
{"ts":1747921260000,"o":111258.3,"h":111405.3,"l":111210.7,"c":111401.5,"v":415200,"usd":3.72884205}
{"ts":1747921320000,"o":111401.5,"h":111549.3,"l":111310.5,"c":111525.5,"v":701200,"usd":6.29263827}
{"ts":1747921380000,"o":111525.5,"h":111564.9,"l":111425.3,"c":111425.3,"v":411000,"usd":3.68700806}
{"ts":1747921440000,"o":111425.3,"h":111457,"l":111310.4,"c":111432.5,"v":91900,"usd":0.82515528}
{"ts":1747921500000,"o":111432.5,"h":111424.9,"l":111305.3,"c":111317.2,"v":139900,"usd":1.25643675}
{"ts":1747921560000,"o":111317.2,"h":111351.7,"l":111219.1,"c":111226.1,"v":682800,"usd":6.13462333}
{"ts":1747921620000,"o":111226.1,"h":111317.7,"l":111070.4,"c":111070.4,"v":278400,"usd":2.50410989}
{"ts":1747921680000,"o":111070.4,"h":111100,"l":110961.5,"c":111018.9,"v":587800,"usd":5.29430528}
{"ts":1747921740000,"o":111018.9,"h":111281.9,"l":111032.9,"c":111059,"v":473500,"usd":4.26065238}
{"ts":1747921800000,"o":111059,"h":111200,"l":110979.2,"c":111200,"v":773200,"usd":6.96321438}
{"ts":1747921860000,"o":111200,"h":111223.1,"l":111045.1,"c":111171,"v":353100,"usd":3.17610436}
{"ts":1747921920000,"o":111171,"h":111210.4,"l":111100,"c":111208.7,"v":212400,"usd":1.91071487}
{"ts":1747921980000,"o":111208.7,"h":111396.2,"l":111223.3,"c":111396.1,"v":101500,"usd":0.91182883}
{"ts":1747922040000,"o":111396.1,"h":111445.5,"l":111379.2,"c":111441.8,"v":99700,"usd":0.89490306}
{"ts":1747922100000,"o":111441.8,"h":111411.5,"l":111300,"c":111327.2,"v":55600,"usd":0.49941933}
{"ts":1747922160000,"o":111327.2,"h":111341.8,"l":111277.2,"c":111311.5,"v":69800,"usd":0.62707653}
{"ts":1747922220000,"o":111311.5,"h":111283.6,"l":111051.9,"c":111060,"v":566000,"usd":5.09182317}
{"ts":1747922280000,"o":111060,"h":111225,"l":111051.7,"c":111200.2,"v":738600,"usd":6.64723433}
{"ts":1747922340000,"o":111200.2,"h":111160.8,"l":111031.8,"c":111031.8,"v":165200,"usd":1.48650336}
{"ts":1747922400000,"o":111031.8,"h":111028.8,"l":110888,"c":110910.9,"v":463000,"usd":4.17290969}
{"ts":1747922460000,"o":110910.9,"h":110994.1,"l":110825.7,"c":110923.4,"v":863500,"usd":7.78560119}
{"ts":1747922520000,"o":110923.4,"h":111027.9,"l":110931.6,"c":111000,"v":227900,"usd":2.05392271}
{"ts":1747922580000,"o":111000,"h":111072.3,"l":110889.4,"c":110889.4,"v":710100,"usd":6.39721973}
{"ts":1747922640000,"o":110889.4,"h":110928.5,"l":110724.6,"c":110787.7,"v":876700,"usd":7.91403869}
{"ts":1747922700000,"o":110787.7,"h":110950.9,"l":110781.1,"c":110950.9,"v":929200,"usd":8.38161458}
{"ts":1747922760000,"o":110950.9,"h":110938.3,"l":110818.9,"c":110831.5,"v":234300,"usd":2.11262346}
{"ts":1747922820000,"o":110831.5,"h":111072.1,"l":110816.4,"c":111069.5,"v":330200,"usd":2.97533461}
{"ts":1747922880000,"o":111069.5,"h":111160,"l":111037.9,"c":111160,"v":213400,"usd":1.9208155}
{"ts":1747922940000,"o":111160,"h":111104.4,"l":111000,"c":111000,"v":42100,"usd":0.37915484}
{"ts":1747923000000,"o":111000,"h":111056.8,"l":110883.1,"c":111024.5,"v":243300,"usd":2.19259228}
{"ts":1747923060000,"o":111024.5,"h":111008.3,"l":110813.7,"c":110813.7,"v":366400,"usd":3.30425013}
{"ts":1747923120000,"o":110813.7,"h":110838.9,"l":110769.2,"c":110793.5,"v":122400,"usd":1.10458792}
{"ts":1747923180000,"o":110793.5,"h":110819.2,"l":110664,"c":110664,"v":389500,"usd":3.5178518}
{"ts":1747923240000,"o":110664,"h":110705,"l":110609.9,"c":110705,"v":508400,"usd":4.59436237}
{"ts":1747923300000,"o":110705,"h":110787.9,"l":110694,"c":110712.2,"v":141700,"usd":1.2794623}
{"ts":1747923360000,"o":110712.2,"h":110899.9,"l":110703.5,"c":110859.9,"v":351800,"usd":3.17355073}
{"ts":1747923420000,"o":110859.9,"h":110941.8,"l":110730.4,"c":110941.8,"v":107900,"usd":0.97352321}
{"ts":1747923480000,"o":110941.8,"h":111015.1,"l":110887.8,"c":111015.1,"v":126500,"usd":1.14021911}
{"ts":1747923540000,"o":111015.1,"h":111022.2,"l":110990.3,"c":111014.4,"v":66100,"usd":0.5954473}
{"ts":1747923600000,"o":111014.4,"h":111115.3,"l":111018.7,"c":111101.2,"v":121500,"usd":1.09373049}
{"ts":1747923660000,"o":111101.2,"h":111142.2,"l":111059.9,"c":111059.9,"v":29900,"usd":0.26909119}
{"ts":1747923720000,"o":111059.9,"h":111159.8,"l":111064.2,"c":111084.8,"v":243500,"usd":2.19108414}
{"ts":1747923780000,"o":111084.8,"h":111091.8,"l":110936.7,"c":110936.7,"v":96400,"usd":0.86823194}
{"ts":1747923840000,"o":110936.7,"h":111042.2,"l":110858.8,"c":111042.2,"v":494700,"usd":4.45890384}
{"ts":1747923900000,"o":111042.2,"h":111017.1,"l":110887.5,"c":110894.7,"v":195700,"usd":1.76423474}
{"ts":1747923960000,"o":110894.7,"h":110890.4,"l":110828,"c":110828.4,"v":36000,"usd":0.32475849}
{"ts":1747924020000,"o":110828.4,"h":110940.8,"l":110785.9,"c":110877.2,"v":393900,"usd":3.55249319}
{"ts":1747924080000,"o":110877.2,"h":111101.2,"l":110840.5,"c":111101.2,"v":112200,"usd":1.01062326}
{"ts":1747924140000,"o":111101.2,"h":111197,"l":111121.2,"c":111164.2,"v":199400,"usd":1.79397552}
{"ts":1747924200000,"o":111164.2,"h":111294.4,"l":111180,"c":111263.3,"v":526900,"usd":4.73545246}
{"ts":1747924260000,"o":111263.3,"h":111375.9,"l":111226.6,"c":111250.1,"v":358800,"usd":3.22266913}
{"ts":1747924320000,"o":111250.1,"h":111250,"l":111057.2,"c":111131.9,"v":350500,"usd":3.15450936}
{"ts":1747924380000,"o":111131.9,"h":111207,"l":111035.4,"c":111068,"v":1058200,"usd":9.52296662}
{"ts":1747924440000,"o":111068,"h":111200,"l":111006.6,"c":111200,"v":250400,"usd":2.25366722}
{"ts":1747924500000,"o":111200,"h":111277.3,"l":111083.4,"c":111183,"v":651600,"usd":5.85980421}
{"ts":1747924560000,"o":111183,"h":111265.1,"l":111104.1,"c":111149.9,"v":118000,"usd":1.0612382}
{"ts":1747924620000,"o":111149.9,"h":111125,"l":110857.2,"c":110857.2,"v":374500,"usd":3.37398909}
{"ts":1747924680000,"o":110857.2,"h":110886.8,"l":110722.1,"c":110755.5,"v":337000,"usd":3.0425428}
{"ts":1747924740000,"o":110755.5,"h":110805.8,"l":110734.5,"c":110805.8,"v":55000,"usd":0.49657746}
{"ts":1747924800000,"o":110805.8,"h":110859.4,"l":110784.2,"c":110816.8,"v":148600,"usd":1.34080776}
{"ts":1747924860000,"o":110816.8,"h":110932,"l":110788.5,"c":110901.3,"v":136500,"usd":1.23088859}
{"ts":1747924920000,"o":110901.3,"h":110979.6,"l":110925.9,"c":110956,"v":74100,"usd":0.66777611}
{"ts":1747924980000,"o":110956,"h":111015.1,"l":110928.7,"c":111015.1,"v":167500,"usd":1.50969934}
{"ts":1747925040000,"o":111015.1,"h":111078.1,"l":110915.3,"c":110915.3,"v":350000,"usd":3.15269171}
{"ts":1747925100000,"o":110915.3,"h":110936.6,"l":110870.7,"c":110870.7,"v":167200,"usd":1.50760899}
{"ts":1747925160000,"o":110870.7,"h":110920.2,"l":110813.7,"c":110815.9,"v":63900,"usd":0.5764547}
{"ts":1747925220000,"o":110815.9,"h":110970.8,"l":110797.1,"c":110953.7,"v":141800,"usd":1.27893828}
{"ts":1747925280000,"o":110953.7,"h":111017.9,"l":110840,"c":110863.4,"v":206400,"usd":1.8609702}
{"ts":1747925340000,"o":110863.4,"h":110938.3,"l":110835.8,"c":110877.1,"v":206400,"usd":1.8616234}
{"ts":1747925400000,"o":110877.1,"h":110919.1,"l":110809.4,"c":110809.4,"v":33500,"usd":0.3022377}
{"ts":1747925460000,"o":110809.4,"h":110902.7,"l":110787.7,"c":110787.7,"v":59000,"usd":0.53227996}
{"ts":1747925520000,"o":110787.7,"h":110798.8,"l":110757.8,"c":110771.2,"v":89900,"usd":0.81165463}
{"ts":1747925580000,"o":110771.2,"h":110848.9,"l":110750.1,"c":110753.4,"v":128500,"usd":1.15966063}
{"ts":1747925640000,"o":110753.4,"h":110751.9,"l":110702.3,"c":110716.1,"v":89300,"usd":0.80660524}
{"ts":1747925700000,"o":110716.1,"h":110775.8,"l":110675.4,"c":110742.5,"v":83400,"usd":0.7533344}
{"ts":1747925760000,"o":110742.5,"h":110742.4,"l":110621.5,"c":110651.9,"v":354200,"usd":3.20104547}
{"ts":1747925820000,"o":110651.9,"h":110633.6,"l":110525.9,"c":110554.6,"v":640600,"usd":5.79304637}
{"ts":1747925880000,"o":110554.6,"h":110617.1,"l":110532.2,"c":110604,"v":151000,"usd":1.36582524}
{"ts":1747925940000,"o":110604,"h":110762.9,"l":110599.3,"c":110756.7,"v":203000,"usd":1.83413181}
{"ts":1747926000000,"o":110756.7,"h":110899.5,"l":110763,"c":110872.1,"v":209600,"usd":1.89068674}
{"ts":1747926060000,"o":110872.1,"h":110921.1,"l":110813.7,"c":110869.9,"v":1151200,"usd":10.38087805}
{"ts":1747926120000,"o":110869.9,"h":110883.1,"l":110819.1,"c":110826.3,"v":62200,"usd":0.56118059}
{"ts":1747926180000,"o":110826.3,"h":110847.9,"l":110764.9,"c":110841.4,"v":85400,"usd":0.7706627}
{"ts":1747926240000,"o":110841.4,"h":110961.5,"l":110849.1,"c":110945.9,"v":97200,"usd":0.87633081}
{"ts":1747926300000,"o":110945.9,"h":110945.7,"l":110893.5,"c":110921.1,"v":59200,"usd":0.53366198}
{"ts":1747926360000,"o":110921.1,"h":111058.7,"l":110917.1,"c":111008.9,"v":83000,"usd":0.74785872}
{"ts":1747926420000,"o":111008.9,"h":111010.3,"l":110887.8,"c":110921.7,"v":104600,"usd":0.94273669}
{"ts":1747926480000,"o":110921.7,"h":111055.5,"l":110844.4,"c":111055.5,"v":216900,"usd":1.95421595}
{"ts":1747926540000,"o":111055.5,"h":111141.9,"l":111023.4,"c":111023.4,"v":738900,"usd":6.65165537}
{"ts":1747926600000,"o":111023.4,"h":111017.3,"l":110887.5,"c":110923.5,"v":137800,"usd":1.24168534}
{"ts":1747926660000,"o":110923.5,"h":110981.6,"l":110893.4,"c":110927,"v":67700,"usd":0.61033675}
{"ts":1747926720000,"o":110927,"h":110916.5,"l":110875,"c":110875,"v":115900,"usd":1.04501517}
{"ts":1747926780000,"o":110875,"h":110917.5,"l":110857,"c":110917.5,"v":69800,"usd":0.62949218}
{"ts":1747926840000,"o":110917.5,"h":110965.6,"l":110888.4,"c":110965.6,"v":45000,"usd":0.4056439}
{"ts":1747926900000,"o":110965.6,"h":110956.6,"l":110915.3,"c":110941.7,"v":168700,"usd":1.52067398}
{"ts":1747926960000,"o":110941.7,"h":110912.8,"l":110864.5,"c":110864.5,"v":93900,"usd":0.84674234}
{"ts":1747927020000,"o":110864.5,"h":110881.3,"l":110822,"c":110872.4,"v":133400,"usd":1.20339579}
{"ts":1747927080000,"o":110872.4,"h":110892.7,"l":110838.4,"c":110881.5,"v":183100,"usd":1.65158958}
{"ts":1747927140000,"o":110881.5,"h":110960.6,"l":110864.5,"c":110960.6,"v":139200,"usd":1.25478692}
{"ts":1747927200000,"o":110960.6,"h":111154.6,"l":110959.4,"c":111103.1,"v":630700,"usd":5.67648444}
{"ts":1747927260000,"o":111103.1,"h":111159.9,"l":111103,"c":111159.9,"v":223600,"usd":2.01215676}
{"ts":1747927320000,"o":111159.9,"h":111265.2,"l":111160,"c":111261.9,"v":190600,"usd":1.71354116}
{"ts":1747927380000,"o":111261.9,"h":111266.8,"l":111199.7,"c":111201.1,"v":343900,"usd":3.09161462}
{"ts":1747927440000,"o":111201.1,"h":111204.3,"l":111132.1,"c":111132.1,"v":82700,"usd":0.74394021}
{"ts":1747927500000,"o":111132.1,"h":111198.4,"l":111117.3,"c":111117.3,"v":18700,"usd":0.16825871}
{"ts":1747927560000,"o":111117.3,"h":111133.8,"l":111076.7,"c":111120.9,"v":59600,"usd":0.53649775}
{"ts":1747927620000,"o":111120.9,"h":111161.7,"l":111090.9,"c":111090.9,"v":52500,"usd":0.47245571}
{"ts":1747927680000,"o":111090.9,"h":111106.2,"l":111072.6,"c":111106.2,"v":356600,"usd":3.20987028}
{"ts":1747927740000,"o":111106.2,"h":111152.5,"l":111102.6,"c":111152.5,"v":41400,"usd":0.37259929}
{"ts":1747927800000,"o":111152.5,"h":111207,"l":111100,"c":111111.8,"v":2363000,"usd":21.26250497}
{"ts":1747927860000,"o":111111.8,"h":111171.5,"l":111074.8,"c":111135.4,"v":1301700,"usd":11.71791727}
{"ts":1747927920000,"o":111135.4,"h":111170.2,"l":111063.9,"c":111131.8,"v":281300,"usd":2.53218493}
{"ts":1747927980000,"o":111131.8,"h":111148.6,"l":111035.4,"c":111057.1,"v":299100,"usd":2.69281179}
{"ts":1747928040000,"o":111057.1,"h":111095.7,"l":111032.2,"c":111095.7,"v":303600,"usd":2.73339744}
{"ts":1747928100000,"o":111095.7,"h":111228.3,"l":111082,"c":111207.6,"v":198800,"usd":1.78872142}
{"ts":1747928160000,"o":111207.6,"h":111277.1,"l":111169.9,"c":111214,"v":31800,"usd":0.28589396}
{"ts":1747928220000,"o":111214,"h":111235.4,"l":111170.6,"c":111170.6,"v":55300,"usd":0.49732167}
{"ts":1747928280000,"o":111170.6,"h":111262,"l":111207.5,"c":111207.5,"v":17800,"usd":0.16003744}
{"ts":1747928340000,"o":111207.5,"h":111307.9,"l":111174.2,"c":111307.9,"v":283200,"usd":2.54553094}
{"ts":1747928400000,"o":111307.9,"h":111361.9,"l":111320,"c":111349.3,"v":450700,"usd":4.04796781}
{"ts":1747928460000,"o":111349.3,"h":111337.8,"l":111293.3,"c":111327.4,"v":199900,"usd":1.79587628}
{"ts":1747928520000,"o":111327.4,"h":111366,"l":111327.5,"c":111351.7,"v":53000,"usd":0.47601445}
{"ts":1747928580000,"o":111351.7,"h":111377.2,"l":111341.8,"c":111377.2,"v":223900,"usd":2.01070808}
{"ts":1747928640000,"o":111377.2,"h":111442.4,"l":111382.5,"c":111419.9,"v":407100,"usd":3.65346131}
{"ts":1747928700000,"o":111419.9,"h":111500,"l":111417.6,"c":111484.1,"v":329600,"usd":2.95739095}
{"ts":1747928760000,"o":111484.1,"h":111548.1,"l":111435.5,"c":111435.5,"v":609400,"usd":5.46483839}
{"ts":1747928820000,"o":111435.5,"h":111511.1,"l":111429.8,"c":111501.8,"v":50900,"usd":0.45672585}
{"ts":1747928880000,"o":111501.8,"h":111452.9,"l":111406.2,"c":111411.8,"v":177700,"usd":1.594829}
{"ts":1747928940000,"o":111411.8,"h":111407.5,"l":111375.1,"c":111395.5,"v":108000,"usd":0.96953345}
{"ts":1747929000000,"o":111395.5,"h":111417.7,"l":111324.3,"c":111375.4,"v":70700,"usd":0.63478727}
{"ts":1747929060000,"o":111375.4,"h":111417.8,"l":111278.8,"c":111278.9,"v":82200,"usd":0.73829099}
{"ts":1747929120000,"o":111278.9,"h":111323,"l":111231.5,"c":111231.5,"v":28000,"usd":0.25162361}
{"ts":1747929180000,"o":111231.5,"h":111377.7,"l":111246.4,"c":111358.9,"v":390000,"usd":3.50486879}
{"ts":1747929240000,"o":111358.9,"h":111399.9,"l":111344.1,"c":111367.8,"v":42900,"usd":0.38518026}
{"ts":1747929300000,"o":111367.8,"h":111400,"l":111295.8,"c":111349.8,"v":587700,"usd":5.27758012}
{"ts":1747929360000,"o":111349.8,"h":111353.4,"l":111300,"c":111300,"v":90100,"usd":0.80939988}
{"ts":1747929420000,"o":111300,"h":111358.8,"l":111274.9,"c":111314.4,"v":278700,"usd":2.50388035}
{"ts":1747929480000,"o":111314.4,"h":111377.7,"l":111250.1,"c":111250.1,"v":125900,"usd":1.13133564}
{"ts":1747929540000,"o":111250.1,"h":111283.5,"l":111176.3,"c":111196,"v":299300,"usd":2.69140411}
{"ts":1747929600000,"o":111196,"h":111271.7,"l":111188.4,"c":111271.7,"v":26100,"usd":0.23467812}
{"ts":1747929660000,"o":111271.7,"h":111328.8,"l":111252.8,"c":111265.9,"v":327500,"usd":2.94270356}
{"ts":1747929720000,"o":111265.9,"h":111279.9,"l":111218.1,"c":111279.9,"v":36400,"usd":0.32718465}
{"ts":1747929780000,"o":111279.9,"h":111329.3,"l":111232.7,"c":111329.3,"v":165600,"usd":1.48833963}
{"ts":1747929840000,"o":111329.3,"h":111350.1,"l":111292.6,"c":111306,"v":36200,"usd":0.3251902}
{"ts":1747929900000,"o":111306,"h":111444.3,"l":111316.4,"c":111437.9,"v":290600,"usd":2.60832516}
{"ts":1747929960000,"o":111437.9,"h":111431.7,"l":111310.7,"c":111322.9,"v":72600,"usd":0.65202115}
{"ts":1747930020000,"o":111322.9,"h":111457.9,"l":111308.8,"c":111457.9,"v":65300,"usd":0.5862774}
{"ts":1747930080000,"o":111457.9,"h":111467.6,"l":111403.1,"c":111467.6,"v":57500,"usd":0.51599741}
{"ts":1747930140000,"o":111467.6,"h":111500,"l":111442.9,"c":111442.9,"v":629800,"usd":5.65007868}
{"ts":1747930200000,"o":111442.9,"h":111440.5,"l":111378.1,"c":111392.1,"v":215600,"usd":1.93548482}
{"ts":1747930260000,"o":111392.1,"h":111423.6,"l":111365.7,"c":111365.8,"v":71500,"usd":0.64193389}
{"ts":1747930320000,"o":111365.8,"h":111467.8,"l":111449.7,"c":111467.8,"v":19700,"usd":0.17673713}
{"ts":1747930380000,"o":111467.8,"h":111483.6,"l":111413.7,"c":111457.9,"v":63500,"usd":0.56974762}
{"ts":1747930440000,"o":111457.9,"h":111483.5,"l":111457.4,"c":111475.2,"v":16400,"usd":0.14711955}
{"ts":1747930500000,"o":111475.2,"h":111522.5,"l":111479.9,"c":111522.5,"v":208500,"usd":1.87011433}
{"ts":1747930560000,"o":111522.5,"h":111733,"l":111522.5,"c":111711.2,"v":1778400,"usd":15.92985041}
{"ts":1747930620000,"o":111711.2,"h":111800,"l":111733.5,"c":111779,"v":1940600,"usd":17.36493479}
{"ts":1747930680000,"o":111779,"h":111784.4,"l":111703.5,"c":111733.1,"v":654500,"usd":5.85667399}
{"ts":1747930740000,"o":111733.1,"h":111726.6,"l":111644.6,"c":111675.1,"v":763000,"usd":6.83150092}
{"ts":1747930800000,"o":111675.1,"h":111694.3,"l":111551.9,"c":111560.8,"v":993900,"usd":8.90409558}
{"ts":1747930860000,"o":111560.8,"h":111551.9,"l":111365.8,"c":111423,"v":698100,"usd":6.26520348}
{"ts":1747930920000,"o":111423,"h":111500,"l":111434.3,"c":111469,"v":145900,"usd":1.30909414}
{"ts":1747930980000,"o":111469,"h":111444.3,"l":111392.2,"c":111438.7,"v":149000,"usd":1.33731596}
{"ts":1747931040000,"o":111438.7,"h":111562,"l":111481.5,"c":111523,"v":80600,"usd":0.72263737}
{"ts":1747931100000,"o":111523,"h":111501.8,"l":111400,"c":111433.4,"v":185000,"usd":1.66029229}
{"ts":1747931160000,"o":111433.4,"h":111452.2,"l":111392.1,"c":111421.8,"v":50900,"usd":0.4568397}
{"ts":1747931220000,"o":111421.8,"h":111423.7,"l":111328.7,"c":111335.4,"v":381300,"usd":3.42395264}
{"ts":1747931280000,"o":111335.4,"h":111357.8,"l":111332.5,"c":111343.3,"v":18300,"usd":0.16435165}
{"ts":1747931340000,"o":111343.3,"h":111347.1,"l":111248.5,"c":111261.8,"v":408100,"usd":3.66703043}
{"ts":1747931400000,"o":111261.8,"h":111288.3,"l":111249.5,"c":111262.6,"v":138100,"usd":1.241212}
{"ts":1747931460000,"o":111262.6,"h":111255.6,"l":111136.6,"c":111147.4,"v":335800,"usd":3.01926621}
{"ts":1747931520000,"o":111147.4,"h":111199.9,"l":111128,"c":111151.8,"v":176200,"usd":1.58517351}
{"ts":1747931580000,"o":111151.8,"h":111142.5,"l":111095.3,"c":111128.1,"v":675500,"usd":6.07908237}
{"ts":1747931640000,"o":111128.1,"h":111169.1,"l":111095.4,"c":111099.9,"v":166700,"usd":1.50014276}
{"ts":1747931700000,"o":111099.9,"h":111179.6,"l":111107.6,"c":111123.1,"v":82000,"usd":0.73778749}
{"ts":1747931760000,"o":111123.1,"h":111310.7,"l":111165.1,"c":111310.7,"v":142700,"usd":1.28291736}
{"ts":1747931820000,"o":111310.7,"h":111332.6,"l":111180.3,"c":111228.1,"v":52900,"usd":0.47560062}
{"ts":1747931880000,"o":111228.1,"h":111388.5,"l":111224,"c":111335,"v":239600,"usd":2.15226761}
{"ts":1747931940000,"o":111335,"h":111384.1,"l":111321.2,"c":111384.1,"v":131400,"usd":1.18007064}
{"ts":1747932000000,"o":111384.1,"h":111408,"l":111356.3,"c":111356.3,"v":831300,"usd":7.4629836}
{"ts":1747932060000,"o":111356.3,"h":111382.5,"l":111344,"c":111344,"v":253800,"usd":2.27886239}
{"ts":1747932120000,"o":111344,"h":111371.3,"l":111280.2,"c":111320.9,"v":148200,"usd":1.33125992}
{"ts":1747932180000,"o":111320.9,"h":111409.2,"l":111299.8,"c":111409.2,"v":447100,"usd":4.01544454}
{"ts":1747932240000,"o":111409.2,"h":111445.4,"l":111395.5,"c":111420,"v":346700,"usd":3.11159034}
{"ts":1747932300000,"o":111420,"h":111472.4,"l":111424.6,"c":111424.6,"v":62000,"usd":0.55620805}
{"ts":1747932360000,"o":111424.6,"h":111435.2,"l":111410,"c":111413.4,"v":2800,"usd":0.0251305}
{"ts":1747932420000,"o":111413.4,"h":111419.1,"l":111401.2,"c":111401.2,"v":18500,"usd":0.16604438}
{"ts":1747932480000,"o":111401.2,"h":111418.7,"l":111373.9,"c":111373.9,"v":45600,"usd":0.40935093}
{"ts":1747932540000,"o":111373.9,"h":111353.2,"l":111327.9,"c":111331.4,"v":146900,"usd":1.31941079}
{"ts":1747932600000,"o":111331.4,"h":111352.1,"l":111301,"c":111347.4,"v":172500,"usd":1.54953858}
{"ts":1747932660000,"o":111347.4,"h":111407.1,"l":111321.8,"c":111407.1,"v":129600,"usd":1.16385497}
{"ts":1747932720000,"o":111407.1,"h":111379.5,"l":111358.4,"c":111358.5,"v":31900,"usd":0.28641032}
{"ts":1747932780000,"o":111358.5,"h":111393.1,"l":111359,"c":111383.2,"v":77900,"usd":0.69941269}
{"ts":1747932840000,"o":111383.2,"h":111375.1,"l":111321.6,"c":111352.7,"v":205000,"usd":1.84144033}
{"ts":1747932900000,"o":111352.7,"h":111361.1,"l":111314.8,"c":111334,"v":606100,"usd":5.44379499}
{"ts":1747932960000,"o":111334,"h":111334,"l":111277.7,"c":111277.7,"v":346100,"usd":3.10963062}
{"ts":1747933020000,"o":111277.7,"h":111250.1,"l":111138.9,"c":111144.2,"v":162400,"usd":1.46040811}
{"ts":1747933080000,"o":111144.2,"h":111198.1,"l":111140.1,"c":111154.7,"v":358600,"usd":3.22560321}
{"ts":1747933140000,"o":111154.7,"h":111227.8,"l":111147.3,"c":111227.8,"v":38200,"usd":0.34358496}
{"ts":1747933200000,"o":111227.8,"h":111251.4,"l":111229,"c":111251.4,"v":29200,"usd":0.26250997}
{"ts":1747933260000,"o":111251.4,"h":111294.9,"l":111223.3,"c":111223.3,"v":215600,"usd":1.93757093}
{"ts":1747933320000,"o":111223.3,"h":111230.6,"l":111171,"c":111205.9,"v":37000,"usd":0.33270396}
{"ts":1747933380000,"o":111205.9,"h":111271.5,"l":111202.7,"c":111259.3,"v":102900,"usd":0.92502408}
{"ts":1747933440000,"o":111259.3,"h":111275.7,"l":111219.9,"c":111275.1,"v":180500,"usd":1.6223941}
{"ts":1747933500000,"o":111275.1,"h":111312.2,"l":111280.8,"c":111312.2,"v":328700,"usd":2.9534094}
{"ts":1747933560000,"o":111312.2,"h":111415.8,"l":111325.7,"c":111349.4,"v":375100,"usd":3.36767818}
{"ts":1747933620000,"o":111349.4,"h":111413.2,"l":111361.8,"c":111373.2,"v":117000,"usd":1.05035557}
{"ts":1747933680000,"o":111373.2,"h":111414.5,"l":111396.7,"c":111414.5,"v":20700,"usd":0.18580685}
{"ts":1747933740000,"o":111414.5,"h":111396.8,"l":111304.6,"c":111317.6,"v":210400,"usd":1.88970256}
{"ts":1747933800000,"o":111317.6,"h":111363.5,"l":111343.6,"c":111350.5,"v":61600,"usd":0.55320857}
{"ts":1747933860000,"o":111350.5,"h":111317.4,"l":111253.8,"c":111312,"v":288100,"usd":2.58840687}
{"ts":1747933920000,"o":111312,"h":111374.4,"l":111323.4,"c":111374.4,"v":122600,"usd":1.10127622}
{"ts":1747933980000,"o":111374.4,"h":111396.9,"l":111363,"c":111376.6,"v":37100,"usd":0.33308269}
{"ts":1747934040000,"o":111376.6,"h":111396.6,"l":111386.1,"c":111396.6,"v":50300,"usd":0.45156435}
{"ts":1747934100000,"o":111396.6,"h":111396.6,"l":111396.5,"c":111396.5,"v":22600,"usd":0.20287794}
{"ts":1747934160000,"o":111396.5,"h":111376.6,"l":111339.3,"c":111374.7,"v":50200,"usd":0.45085038}
{"ts":1747934220000,"o":111374.7,"h":111434.4,"l":111388.1,"c":111434.4,"v":76600,"usd":0.68763086}
{"ts":1747934280000,"o":111434.4,"h":111533.8,"l":111445.9,"c":111507.8,"v":621200,"usd":5.57210104}
{"ts":1747934340000,"o":111507.8,"h":111533.6,"l":111476.7,"c":111490.1,"v":143300,"usd":1.28508634}
{"ts":1747934400000,"o":111490.1,"h":111518.4,"l":111493.9,"c":111518.4,"v":129400,"usd":1.16042724}
{"ts":1747934460000,"o":111518.4,"h":111600,"l":111505.9,"c":111600,"v":243700,"usd":2.18481805}
{"ts":1747934520000,"o":111600,"h":111720.3,"l":111600,"c":111715.5,"v":707700,"usd":6.33707323}
{"ts":1747934580000,"o":111715.5,"h":111770.3,"l":111689.5,"c":111697.1,"v":296000,"usd":2.64927677}
{"ts":1747934640000,"o":111697.1,"h":111838,"l":111683.3,"c":111807.5,"v":675200,"usd":6.03906888}
{"ts":1747934700000,"o":111807.5,"h":111999.9,"l":111781.9,"c":111931.6,"v":1315000,"usd":11.74964112}
{"ts":1747934760000,"o":111931.6,"h":111980.4,"l":111760.7,"c":111794.7,"v":690200,"usd":6.16853956}
{"ts":1747934820000,"o":111794.7,"h":111837.9,"l":111703,"c":111837.9,"v":612000,"usd":5.47598281}
{"ts":1747934880000,"o":111837.9,"h":111837.8,"l":111731.5,"c":111758.7,"v":61400,"usd":0.54932964}
{"ts":1747934940000,"o":111758.7,"h":111744.9,"l":111690.9,"c":111707.3,"v":117600,"usd":1.05272714}
{"ts":1747935000000,"o":111707.3,"h":111730,"l":111688.8,"c":111712.3,"v":67900,"usd":0.60786454}
{"ts":1747935060000,"o":111712.3,"h":111715.1,"l":111675.9,"c":111683.3,"v":402700,"usd":3.60572732}
{"ts":1747935120000,"o":111683.3,"h":111772.4,"l":111705,"c":111772.4,"v":133000,"usd":1.19030605}
{"ts":1747935180000,"o":111772.4,"h":111829,"l":111738.3,"c":111821.5,"v":314000,"usd":2.80869202}
{"ts":1747935240000,"o":111821.5,"h":111980.5,"l":111824.3,"c":111896.5,"v":419700,"usd":3.74993739}
{"ts":1747935300000,"o":111896.5,"h":111984,"l":111885.1,"c":111926.8,"v":57500,"usd":0.51359903}
{"ts":1747935360000,"o":111926.8,"h":111950.5,"l":111874.4,"c":111903.4,"v":67200,"usd":0.60045723}
{"ts":1747935420000,"o":111903.4,"h":111886.6,"l":111835.2,"c":111845.2,"v":372100,"usd":3.3266866}
{"ts":1747935480000,"o":111845.2,"h":111870,"l":111845.1,"c":111845.2,"v":196600,"usd":1.75742276}
{"ts":1747935540000,"o":111845.2,"h":111926.9,"l":111845.1,"c":111891.6,"v":177700,"usd":1.58807138}
{"ts":1747935600000,"o":111891.6,"h":111903,"l":111808.5,"c":111865.9,"v":137100,"usd":1.22576103}
{"ts":1747935660000,"o":111865.9,"h":111852.5,"l":111746.9,"c":111764.3,"v":56700,"usd":0.50716929}
{"ts":1747935720000,"o":111764.3,"h":111747,"l":111709.9,"c":111747,"v":187300,"usd":1.67630129}
{"ts":1747935780000,"o":111747,"h":111732.8,"l":111699.7,"c":111704.5,"v":55400,"usd":0.49590119}
{"ts":1747935840000,"o":111704.5,"h":111727.8,"l":111681.3,"c":111717.1,"v":89300,"usd":0.79933703}
{"ts":1747935900000,"o":111717.1,"h":111760.4,"l":111717.1,"c":111760.4,"v":21300,"usd":0.19063939}
{"ts":1747935960000,"o":111760.4,"h":111766.5,"l":111600,"c":111600,"v":500600,"usd":4.48346108}
{"ts":1747936020000,"o":111600,"h":111587.6,"l":111485.8,"c":111524.2,"v":956800,"usd":8.57802955}
{"ts":1747936080000,"o":111524.2,"h":111559.5,"l":111514.6,"c":111559.5,"v":160600,"usd":1.4399104}
{"ts":1747936140000,"o":111559.5,"h":111563.6,"l":111508,"c":111560.2,"v":139300,"usd":1.24895928}
{"ts":1747936200000,"o":111560.2,"h":111560.1,"l":111496.2,"c":111513,"v":78200,"usd":0.70115299}
{"ts":1747936260000,"o":111513,"h":111527,"l":111498.4,"c":111521.8,"v":24000,"usd":0.21522125}
{"ts":1747936320000,"o":111521.8,"h":111559.3,"l":111488.1,"c":111502,"v":241800,"usd":2.16826371}
{"ts":1747936380000,"o":111502,"h":111520.5,"l":111446.1,"c":111450.4,"v":227700,"usd":2.04226257}
{"ts":1747936440000,"o":111450.4,"h":111501,"l":111445.1,"c":111467.9,"v":393200,"usd":3.52761907}
{"ts":1747936500000,"o":111467.9,"h":111499.1,"l":111445.5,"c":111445.5,"v":26700,"usd":0.23952609}
{"ts":1747936560000,"o":111445.5,"h":111445.4,"l":111387,"c":111431.6,"v":368700,"usd":3.30905692}
{"ts":1747936620000,"o":111431.6,"h":111514.7,"l":111484.1,"c":111505.1,"v":64400,"usd":0.5775978}
{"ts":1747936680000,"o":111505.1,"h":111505.2,"l":111442.7,"c":111467.2,"v":199800,"usd":1.79208541}
{"ts":1747936740000,"o":111467.2,"h":111534.2,"l":111498.1,"c":111500.2,"v":474400,"usd":4.25425126}
{"ts":1747936800000,"o":111500.2,"h":111477.6,"l":111473.4,"c":111473.4,"v":11800,"usd":0.10585288}
{"ts":1747936860000,"o":111473.4,"h":111518.6,"l":111471.2,"c":111510.2,"v":38200,"usd":0.34258439}
{"ts":1747936920000,"o":111510.2,"h":111541.4,"l":111457,"c":111459.3,"v":71800,"usd":0.64390354}
{"ts":1747936980000,"o":111459.3,"h":111497.2,"l":111430.3,"c":111430.3,"v":164900,"usd":1.47956179}
{"ts":1747937040000,"o":111430.3,"h":111453.8,"l":111422,"c":111440.9,"v":57900,"usd":0.51958941}
{"ts":1747937100000,"o":111440.9,"h":111557.5,"l":111492.1,"c":111540.6,"v":297400,"usd":2.66661896}
{"ts":1747937160000,"o":111540.6,"h":111534.5,"l":111400,"c":111400.1,"v":421600,"usd":3.78328107}
{"ts":1747937220000,"o":111400.1,"h":111472.6,"l":111435.6,"c":111461.1,"v":37200,"usd":0.33373565}
{"ts":1747937280000,"o":111461.1,"h":111430.5,"l":111381.2,"c":111416.3,"v":81700,"usd":0.73330501}
{"ts":1747937340000,"o":111416.3,"h":111416.4,"l":111401.1,"c":111416.4,"v":184100,"usd":1.65258818}
{"ts":1747937400000,"o":111416.4,"h":111416.3,"l":111391.5,"c":111403.2,"v":100100,"usd":0.89855306}
{"ts":1747937460000,"o":111403.2,"h":111418.2,"l":111373.2,"c":111418.1,"v":37800,"usd":0.33935388}
{"ts":1747937520000,"o":111418.1,"h":111413.2,"l":111373.2,"c":111390.3,"v":74800,"usd":0.67149046}
{"ts":1747937580000,"o":111390.3,"h":111493.9,"l":111405.8,"c":111493.9,"v":362400,"usd":3.2524547}
{"ts":1747937640000,"o":111493.9,"h":111588.9,"l":111455.6,"c":111455.6,"v":182200,"usd":1.63325691}
{"ts":1747937700000,"o":111455.6,"h":111448.4,"l":111423.8,"c":111436.9,"v":54900,"usd":0.49263941}
{"ts":1747937760000,"o":111436.9,"h":111554.2,"l":111452,"c":111540.7,"v":54500,"usd":0.48859065}
{"ts":1747937820000,"o":111540.7,"h":111672,"l":111518.5,"c":111651.7,"v":252100,"usd":2.25869099}
{"ts":1747937880000,"o":111651.7,"h":111684.9,"l":111669.2,"c":111675.4,"v":110400,"usd":0.98854964}
{"ts":1747937940000,"o":111675.4,"h":111698,"l":111664.9,"c":111694.2,"v":136600,"usd":1.22300265}
{"ts":1747938000000,"o":111694.2,"h":111696.7,"l":111672.3,"c":111686.4,"v":172000,"usd":1.54010019}
{"ts":1747938060000,"o":111686.4,"h":111741.2,"l":111645.3,"c":111645.3,"v":489700,"usd":4.38385035}
{"ts":1747938120000,"o":111645.3,"h":111665.9,"l":111582.2,"c":111582.2,"v":121800,"usd":1.09118837}
{"ts":1747938180000,"o":111582.2,"h":111590.6,"l":111550.9,"c":111572.2,"v":47300,"usd":0.4239676}
{"ts":1747938240000,"o":111572.2,"h":111669.3,"l":111588.6,"c":111669.3,"v":29300,"usd":0.2625292}
{"ts":1747938300000,"o":111669.3,"h":111670.1,"l":111605.5,"c":111644.9,"v":171800,"usd":1.53881461}
{"ts":1747938360000,"o":111644.9,"h":111658.9,"l":111617.3,"c":111623.1,"v":110600,"usd":0.99083171}
{"ts":1747938420000,"o":111623.1,"h":111636.7,"l":111580.1,"c":111636.7,"v":176800,"usd":1.58407598}
{"ts":1747938480000,"o":111636.7,"h":111659.6,"l":111628,"c":111659.6,"v":127200,"usd":1.13927223}
{"ts":1747938540000,"o":111659.6,"h":111699.9,"l":111648.4,"c":111659.5,"v":32200,"usd":0.2883105}
{"ts":1747938600000,"o":111659.5,"h":111700,"l":111659.5,"c":111700,"v":114900,"usd":1.02886307}
{"ts":1747938660000,"o":111700,"h":111766.3,"l":111700.3,"c":111766.3,"v":79500,"usd":0.71140117}
{"ts":1747938720000,"o":111766.3,"h":111821.1,"l":111754,"c":111821.1,"v":476800,"usd":4.26552654}
{"ts":1747938780000,"o":111821.1,"h":111874.9,"l":111829.2,"c":111829.2,"v":557700,"usd":4.98570366}
{"ts":1747938840000,"o":111829.2,"h":111832.1,"l":111664.5,"c":111704,"v":426100,"usd":3.81269839}
{"ts":1747938900000,"o":111704,"h":111810.4,"l":111694.8,"c":111810.4,"v":356600,"usd":3.19138367}
{"ts":1747938960000,"o":111810.4,"h":111805.8,"l":111763.2,"c":111804.9,"v":107600,"usd":0.96254475}
{"ts":1747939020000,"o":111804.9,"h":111921.9,"l":111820.9,"c":111921.9,"v":215900,"usd":1.92996762}
{"ts":1747939080000,"o":111921.9,"h":111932.7,"l":111921.9,"c":111928.2,"v":107400,"usd":0.95953039}
{"ts":1747939140000,"o":111928.2,"h":111978.7,"l":111901.7,"c":111901.7,"v":386200,"usd":3.44970992}
{"ts":1747939200000,"o":111901.7,"h":111962.8,"l":111901.8,"c":111941.4,"v":158700,"usd":1.41760383}
{"ts":1747939260000,"o":111941.4,"h":111999.8,"l":111930.5,"c":111930.5,"v":247500,"usd":2.21030181}
{"ts":1747939320000,"o":111930.5,"h":111937.6,"l":111807.6,"c":111847.6,"v":531200,"usd":4.74914274}
{"ts":1747939380000,"o":111847.6,"h":111859.7,"l":111780.8,"c":111859.7,"v":81300,"usd":0.72712164}
{"ts":1747939440000,"o":111859.7,"h":111874.5,"l":111826.4,"c":111848.3,"v":73100,"usd":0.65349117}
{"ts":1747939500000,"o":111848.3,"h":111790.9,"l":111728.1,"c":111762.1,"v":173700,"usd":1.55417357}
{"ts":1747939560000,"o":111762.1,"h":111760.7,"l":111700,"c":111700,"v":31900,"usd":0.28558035}
{"ts":1747939620000,"o":111700,"h":111751.9,"l":111702.9,"c":111730.2,"v":288200,"usd":2.57955597}
{"ts":1747939680000,"o":111730.2,"h":111812,"l":111743.4,"c":111811.9,"v":64600,"usd":0.577894}
{"ts":1747939740000,"o":111811.9,"h":111832,"l":111803.2,"c":111831.9,"v":71900,"usd":0.6430575}
{"ts":1747939800000,"o":111831.9,"h":111849,"l":111784.5,"c":111784.5,"v":133500,"usd":1.19388838}
{"ts":1747939860000,"o":111784.5,"h":111819.2,"l":111750.4,"c":111815.3,"v":29500,"usd":0.26387807}
{"ts":1747939920000,"o":111815.3,"h":111834.9,"l":111793.3,"c":111816.2,"v":58300,"usd":0.52136486}
{"ts":1747939980000,"o":111816.2,"h":111822.5,"l":111759.3,"c":111797.2,"v":23900,"usd":0.21375657}
{"ts":1747940040000,"o":111797.2,"h":111810.5,"l":111717.2,"c":111762.3,"v":36200,"usd":0.32388055}
{"ts":1747940100000,"o":111762.3,"h":111771.5,"l":111748.4,"c":111755.6,"v":144900,"usd":1.29662008}
{"ts":1747940160000,"o":111755.6,"h":111868.6,"l":111768.7,"c":111851.3,"v":284500,"usd":2.54349943}
{"ts":1747940220000,"o":111851.3,"h":111862.8,"l":111774,"c":111774,"v":13400,"usd":0.11979163}
{"ts":1747940280000,"o":111774,"h":111822.9,"l":111800.3,"c":111802.1,"v":66900,"usd":0.59832461}
{"ts":1747940340000,"o":111802.1,"h":111801.4,"l":111753.2,"c":111776.9,"v":145600,"usd":1.3027969}
{"ts":1747940400000,"o":111776.9,"h":111786.6,"l":111724.4,"c":111724.4,"v":273400,"usd":2.44639226}
{"ts":1747940460000,"o":111724.4,"h":111775.4,"l":111737.4,"c":111775.4,"v":13600,"usd":0.12169625}
{"ts":1747940520000,"o":111775.4,"h":111786.6,"l":111685.4,"c":111685.4,"v":34400,"usd":0.30780139}
{"ts":1747940580000,"o":111685.4,"h":111693,"l":111674.7,"c":111693,"v":20900,"usd":0.18713153}
{"ts":1747940640000,"o":111693,"h":111699.9,"l":111604.4,"c":111638.5,"v":650700,"usd":5.82736207}
{"ts":1747940700000,"o":111638.5,"h":111627.1,"l":111500.4,"c":111515,"v":276800,"usd":2.48110207}
{"ts":1747940760000,"o":111515,"h":111547,"l":111484.4,"c":111500.1,"v":290700,"usd":2.60696557}
{"ts":1747940820000,"o":111500.1,"h":111528,"l":111465.6,"c":111526.5,"v":584000,"usd":5.23850098}
{"ts":1747940880000,"o":111526.5,"h":111542.3,"l":111474.2,"c":111490.4,"v":89700,"usd":0.80436151}
{"ts":1747940940000,"o":111490.4,"h":111625,"l":111478,"c":111625,"v":134700,"usd":1.20752501}
{"ts":1747941000000,"o":111625,"h":111656.9,"l":111597.6,"c":111632.1,"v":157300,"usd":1.40926225}
{"ts":1747941060000,"o":111632.1,"h":111601.2,"l":111549.3,"c":111549.3,"v":140900,"usd":1.26257862}
{"ts":1747941120000,"o":111549.3,"h":111590.2,"l":111551,"c":111590.2,"v":22600,"usd":0.20258472}
{"ts":1747941180000,"o":111590.2,"h":111781.3,"l":111600.7,"c":111781.3,"v":637300,"usd":5.7055738}
{"ts":1747941240000,"o":111781.3,"h":111834.2,"l":111725.1,"c":111725.1,"v":166100,"usd":1.48543659}
{"ts":1747941300000,"o":111725.1,"h":111755.7,"l":111722.5,"c":111755.7,"v":27000,"usd":0.24166524}
{"ts":1747941360000,"o":111755.7,"h":111804.5,"l":111755.7,"c":111788.7,"v":39200,"usd":0.35067449}
{"ts":1747941420000,"o":111788.7,"h":111798.7,"l":111745.1,"c":111745.1,"v":139800,"usd":1.25075029}
{"ts":1747941480000,"o":111745.1,"h":111753.8,"l":111700.1,"c":111729.2,"v":64400,"usd":0.57643894}
{"ts":1747941540000,"o":111729.2,"h":111755.7,"l":111722.1,"c":111727.9,"v":111100,"usd":0.99433755}
{"ts":1747941600000,"o":111727.9,"h":111739.1,"l":111686.2,"c":111686.2,"v":147000,"usd":1.31562055}
{"ts":1747941660000,"o":111686.2,"h":111744.3,"l":111678.3,"c":111744.3,"v":123700,"usd":1.10708717}
{"ts":1747941720000,"o":111744.3,"h":111781.7,"l":111740.4,"c":111740.4,"v":44100,"usd":0.39458011}
{"ts":1747941780000,"o":111740.4,"h":111831.2,"l":111761.3,"c":111831.2,"v":90100,"usd":0.80583891}
{"ts":1747941840000,"o":111831.2,"h":111802.2,"l":111729.2,"c":111729.2,"v":45800,"usd":0.40980301}
{"ts":1747941900000,"o":111729.2,"h":111765.2,"l":111735.1,"c":111754.6,"v":17100,"usd":0.15303111}
{"ts":1747941960000,"o":111754.6,"h":111819.3,"l":111754.7,"c":111799.4,"v":62100,"usd":0.55548745}
{"ts":1747942020000,"o":111799.4,"h":111842,"l":111798.5,"c":111830.9,"v":415200,"usd":3.71276056}
{"ts":1747942080000,"o":111830.9,"h":111852.2,"l":111837.6,"c":111837.6,"v":347800,"usd":3.10978882}
{"ts":1747942140000,"o":111837.6,"h":111872.1,"l":111828.6,"c":111840.9,"v":371000,"usd":3.31671398}
{"ts":1747942200000,"o":111840.9,"h":111922.4,"l":111846.2,"c":111922.3,"v":289300,"usd":2.58597411}
{"ts":1747942260000,"o":111922.3,"h":111926.6,"l":111864.4,"c":111864.4,"v":315400,"usd":2.81888712}
{"ts":1747942320000,"o":111864.4,"h":111851.7,"l":111819.9,"c":111819.9,"v":102400,"usd":0.91555735}
{"ts":1747942380000,"o":111819.9,"h":111828.3,"l":111666.5,"c":111669.9,"v":200900,"usd":1.79777654}
{"ts":1747942440000,"o":111669.9,"h":111680.6,"l":111560.5,"c":111599.7,"v":159600,"usd":1.4300551}
{"ts":1747942500000,"o":111599.7,"h":111624.8,"l":111578.8,"c":111624.4,"v":210700,"usd":1.88811746}
{"ts":1747942560000,"o":111624.4,"h":111597.3,"l":111495.9,"c":111514.1,"v":729600,"usd":6.54027978}
{"ts":1747942620000,"o":111514.1,"h":111531.1,"l":111380,"c":111428.4,"v":607400,"usd":5.45130965}
{"ts":1747942680000,"o":111428.4,"h":111432.9,"l":111378.2,"c":111419.5,"v":394100,"usd":3.53777529}
{"ts":1747942740000,"o":111419.5,"h":111419.4,"l":111375.1,"c":111403.9,"v":467900,"usd":4.20058004}
{"ts":1747942800000,"o":111403.9,"h":111454.8,"l":111403.9,"c":111417,"v":160300,"usd":1.43879648}
{"ts":1747942860000,"o":111417,"h":111415.8,"l":111378.3,"c":111388.9,"v":105000,"usd":0.94259111}
{"ts":1747942920000,"o":111388.9,"h":111421.1,"l":111350.1,"c":111351.8,"v":345300,"usd":3.09989741}
{"ts":1747942980000,"o":111351.8,"h":111510.5,"l":111350.2,"c":111467.4,"v":1592600,"usd":14.2859826}
{"ts":1747943040000,"o":111467.4,"h":111462,"l":111397.2,"c":111462,"v":253800,"usd":2.27780275}
{"ts":1747943100000,"o":111462,"h":111484.6,"l":111356,"c":111363.4,"v":290500,"usd":2.60722834}
{"ts":1747943160000,"o":111363.4,"h":111350.1,"l":111202,"c":111227.1,"v":1858900,"usd":16.70568982}
{"ts":1747943220000,"o":111227.1,"h":111211.3,"l":111111.7,"c":111184.7,"v":936400,"usd":8.42520482}
{"ts":1747943280000,"o":111184.7,"h":111173.9,"l":110965.8,"c":110995.7,"v":2229400,"usd":20.0748163}
{"ts":1747943340000,"o":110995.7,"h":111064.2,"l":110985.8,"c":111051.7,"v":384100,"usd":3.45950429}
{"ts":1747943400000,"o":111051.7,"h":111179.9,"l":111051.7,"c":111137.1,"v":1854900,"usd":16.68901576}
{"ts":1747943460000,"o":111137.1,"h":111198.4,"l":111097,"c":111169.9,"v":1174200,"usd":10.56389819}
{"ts":1747943520000,"o":111169.9,"h":111274.9,"l":111158.1,"c":111237.6,"v":467600,"usd":4.20390175}
{"ts":1747943580000,"o":111237.6,"h":111260.7,"l":111196.5,"c":111196.5,"v":178500,"usd":1.60447392}
{"ts":1747943640000,"o":111196.5,"h":111215.8,"l":111151.6,"c":111204.8,"v":123200,"usd":1.10803727}
{"ts":1747943700000,"o":111204.8,"h":111235.7,"l":111179.7,"c":111186.5,"v":182600,"usd":1.64184507}
{"ts":1747943760000,"o":111186.5,"h":111218.1,"l":111026.2,"c":111026.2,"v":797800,"usd":7.17965434}
{"ts":1747943820000,"o":111026.2,"h":111110.9,"l":110870.4,"c":111064.1,"v":1754800,"usd":15.81968352}
{"ts":1747943880000,"o":111064.1,"h":111068.2,"l":110974.2,"c":111050.6,"v":159300,"usd":1.43486162}
{"ts":1747943940000,"o":111050.6,"h":111079.7,"l":111003.3,"c":111003.3,"v":354300,"usd":3.19007157}
{"ts":1747944000000,"o":111003.3,"h":111213,"l":111013.1,"c":111193.6,"v":1259700,"usd":11.33577087}
{"ts":1747944060000,"o":111193.6,"h":111206.5,"l":111098,"c":111098,"v":318600,"usd":2.86697984}
{"ts":1747944120000,"o":111098,"h":111278.3,"l":111084.1,"c":111263.2,"v":345300,"usd":3.10527691}
{"ts":1747944180000,"o":111263.2,"h":111373.7,"l":111257.1,"c":111373.7,"v":465900,"usd":4.18431738}
{"ts":1747944240000,"o":111373.7,"h":111449.4,"l":111344.2,"c":111344.2,"v":428000,"usd":3.84247703}
{"ts":1747944300000,"o":111344.2,"h":111348.5,"l":111270.5,"c":111295,"v":94200,"usd":0.84625756}
{"ts":1747944360000,"o":111295,"h":111333.2,"l":111281.9,"c":111287.1,"v":43300,"usd":0.38898568}
{"ts":1747944420000,"o":111287.1,"h":111332.7,"l":111267.8,"c":111267.8,"v":50200,"usd":0.45100299}
{"ts":1747944480000,"o":111267.8,"h":111274,"l":111185.4,"c":111198.3,"v":227800,"usd":2.04757136}
{"ts":1747944540000,"o":111198.3,"h":111225,"l":111188.4,"c":111195.4,"v":31700,"usd":0.28502283}
{"ts":1747944600000,"o":111195.4,"h":111258.4,"l":111229.3,"c":111258.4,"v":110300,"usd":0.99152703}
{"ts":1747944660000,"o":111258.4,"h":111285,"l":111221.6,"c":111285,"v":331900,"usd":2.98322467}
{"ts":1747944720000,"o":111285,"h":111314.9,"l":111284.9,"c":111314.9,"v":82900,"usd":0.74481621}
{"ts":1747944780000,"o":111314.9,"h":111343.3,"l":111299.9,"c":111340.3,"v":83400,"usd":0.74913997}
{"ts":1747944840000,"o":111340.3,"h":111334.8,"l":111316.5,"c":111316.5,"v":19100,"usd":0.17155459}
{"ts":1747944900000,"o":111316.5,"h":111333.5,"l":111290.7,"c":111290.7,"v":181300,"usd":1.62852881}
{"ts":1747944960000,"o":111290.7,"h":111286.6,"l":111232.2,"c":111255.3,"v":70900,"usd":0.63736916}
{"ts":1747945020000,"o":111255.3,"h":111248.4,"l":111240.6,"c":111240.6,"v":27400,"usd":0.24629598}
{"ts":1747945080000,"o":111240.6,"h":111240.6,"l":111143.2,"c":111196.4,"v":277300,"usd":2.49349382}
{"ts":1747945140000,"o":111196.4,"h":111204.8,"l":111193.3,"c":111193.3,"v":204400,"usd":1.83810011}
{"ts":1747945200000,"o":111193.3,"h":111161,"l":111109.2,"c":111116.3,"v":288000,"usd":2.59124441}
{"ts":1747945260000,"o":111116.3,"h":111128.2,"l":111100,"c":111128.2,"v":166600,"usd":1.49944212}
{"ts":1747945320000,"o":111128.2,"h":111150.8,"l":111117.9,"c":111150.8,"v":220500,"usd":1.98408363}
{"ts":1747945380000,"o":111150.8,"h":111153.6,"l":111147.1,"c":111147.8,"v":117200,"usd":1.05442087}
{"ts":1747945440000,"o":111147.8,"h":111153.5,"l":111087.1,"c":111099.1,"v":412400,"usd":3.71174527}
{"ts":1747945500000,"o":111099.1,"h":111094.8,"l":111023.1,"c":111089.1,"v":182100,"usd":1.63960996}
{"ts":1747945560000,"o":111089.1,"h":111089.2,"l":111067.5,"c":111067.5,"v":133500,"usd":1.20174152}
{"ts":1747945620000,"o":111067.5,"h":111078.2,"l":111043.5,"c":111060,"v":100900,"usd":0.90850067}
{"ts":1747945680000,"o":111060,"h":111070.4,"l":110977.8,"c":111052,"v":478800,"usd":4.3127826}
{"ts":1747945740000,"o":111052,"h":111053.6,"l":111022.8,"c":111052.9,"v":119000,"usd":1.07167872}
{"ts":1747945800000,"o":111052.9,"h":111069.1,"l":111045.3,"c":111066.3,"v":85900,"usd":0.77350718}
{"ts":1747945860000,"o":111066.3,"h":111112,"l":111066.1,"c":111112,"v":265100,"usd":2.38642513}
{"ts":1747945920000,"o":111112,"h":111117.6,"l":111091.3,"c":111101.3,"v":78900,"usd":0.71012747}
{"ts":1747945980000,"o":111101.3,"h":111101.3,"l":111000.1,"c":111029.8,"v":453000,"usd":4.07832354}
{"ts":1747946040000,"o":111029.8,"h":111049.1,"l":111000.2,"c":111039.1,"v":257200,"usd":2.31662827}
{"ts":1747946100000,"o":111039.1,"h":111050.2,"l":110868.6,"c":110868.6,"v":870000,"usd":7.84410209}
{"ts":1747946160000,"o":110868.6,"h":110884.5,"l":110832.3,"c":110875.1,"v":291300,"usd":2.62769189}
{"ts":1747946220000,"o":110875.1,"h":110890.5,"l":110855.6,"c":110856.8,"v":146400,"usd":1.32040517}
{"ts":1747946280000,"o":110856.8,"h":110888.7,"l":110873.7,"c":110888.7,"v":26200,"usd":0.23628435}
{"ts":1747946340000,"o":110888.7,"h":110954.2,"l":110904.2,"c":110954.2,"v":330700,"usd":2.98149734}
{"ts":1747946400000,"o":110954.2,"h":111005.5,"l":110920.2,"c":110920.2,"v":293800,"usd":2.64726925}
{"ts":1747946460000,"o":110920.2,"h":110961,"l":110907.1,"c":110907.1,"v":136500,"usd":1.23048065}
{"ts":1747946520000,"o":110907.1,"h":110928.3,"l":110886.4,"c":110886.4,"v":166800,"usd":1.50392655}
{"ts":1747946580000,"o":110886.4,"h":110950,"l":110882.3,"c":110950,"v":124000,"usd":1.11766857}
{"ts":1747946640000,"o":110950,"h":111094.5,"l":110969.9,"c":111046.6,"v":473600,"usd":4.26534784}
{"ts":1747946700000,"o":111046.6,"h":111071.4,"l":111059.8,"c":111059.8,"v":25400,"usd":0.22868446}
{"ts":1747946760000,"o":111059.8,"h":111090,"l":111059.8,"c":111090,"v":50300,"usd":0.45284176}
{"ts":1747946820000,"o":111090,"h":111197.7,"l":111100,"c":111175.9,"v":311200,"usd":2.79994625}
{"ts":1747946880000,"o":111175.9,"h":111218.7,"l":111169.3,"c":111218.7,"v":56600,"usd":0.50898436}
{"ts":1747946940000,"o":111218.7,"h":111218.7,"l":111164.6,"c":111181.4,"v":162400,"usd":1.46026347}
{"ts":1747947000000,"o":111181.4,"h":111187.8,"l":111103,"c":111108.1,"v":99000,"usd":0.89065817}
{"ts":1747947060000,"o":111108.1,"h":111157.6,"l":111115.3,"c":111147.4,"v":7600,"usd":0.06838145}
{"ts":1747947120000,"o":111147.4,"h":111164.9,"l":111147.4,"c":111164.9,"v":1700,"usd":0.01529387}
{"ts":1747947180000,"o":111164.9,"h":111175.4,"l":111113.5,"c":111113.5,"v":292600,"usd":2.63236933}
{"ts":1747947240000,"o":111113.5,"h":111154.1,"l":111145.2,"c":111154.1,"v":33300,"usd":0.29958769}
{"ts":1747947300000,"o":111154.1,"h":111152.9,"l":111118.9,"c":111119,"v":70800,"usd":0.63699084}
{"ts":1747947360000,"o":111119,"h":111100,"l":111000,"c":111010.1,"v":71500,"usd":0.64383425}
{"ts":1747947420000,"o":111010.1,"h":111017.9,"l":110981.9,"c":111008.8,"v":284600,"usd":2.56375338}
{"ts":1747947480000,"o":111008.8,"h":111016.3,"l":111002.2,"c":111016.3,"v":7700,"usd":0.06936158}
{"ts":1747947540000,"o":111016.3,"h":111059.4,"l":111039.6,"c":111059.4,"v":55400,"usd":0.49883588}
{"ts":1747947600000,"o":111059.4,"h":111082.4,"l":111036.9,"c":111082.4,"v":82800,"usd":0.74548065}
{"ts":1747947660000,"o":111082.4,"h":111082.4,"l":110980.4,"c":110986.6,"v":158600,"usd":1.42869063}
{"ts":1747947720000,"o":110986.6,"h":110986.6,"l":110942.9,"c":110946.5,"v":55700,"usd":0.50194198}
{"ts":1747947780000,"o":110946.5,"h":110969.6,"l":110928.2,"c":110939.3,"v":50500,"usd":0.45511952}
{"ts":1747947840000,"o":110939.3,"h":110973.8,"l":110973.8,"c":110973.8,"v":10000,"usd":0.090111}
{"ts":1747947900000,"o":110973.8,"h":111038.4,"l":110973.9,"c":111038.4,"v":30400,"usd":0.27380707}
{"ts":1747947960000,"o":111038.4,"h":110986.8,"l":110974,"c":110975,"v":296300,"usd":2.66981285}
{"ts":1747948020000,"o":110975,"h":110981.6,"l":110964.4,"c":110981.4,"v":161000,"usd":1.45078843}
{"ts":1747948080000,"o":110981.4,"h":110989.9,"l":110963.9,"c":110975.4,"v":32800,"usd":0.29554027}
{"ts":1747948140000,"o":110975.4,"h":110974,"l":110920.7,"c":110920.7,"v":138900,"usd":1.25194559}
{"ts":1747948200000,"o":110920.7,"h":110946.5,"l":110884.9,"c":110946.5,"v":235000,"usd":2.11920408}
{"ts":1747948260000,"o":110946.5,"h":110941.8,"l":110941.8,"c":110941.8,"v":200,"usd":0.00180274}
{"ts":1747948320000,"o":110941.8,"h":110941.7,"l":110941.7,"c":110941.7,"v":100,"usd":0.00090137}
{"ts":1747948380000,"o":110941.7,"h":110954.4,"l":110941.8,"c":110954.4,"v":102200,"usd":0.92115702}
{"ts":1747948440000,"o":110954.4,"h":110979.5,"l":110927.2,"c":110928.8,"v":645300,"usd":5.81622555}
{"ts":1747948500000,"o":110928.8,"h":110987.1,"l":110926.1,"c":110987.1,"v":260900,"usd":2.3516108}
{"ts":1747948560000,"o":110987.1,"h":111019.1,"l":110904.9,"c":111019.1,"v":222500,"usd":2.00501643}
{"ts":1747948620000,"o":111019.1,"h":111091.2,"l":111037.6,"c":111090.1,"v":268100,"usd":2.41375021}
{"ts":1747948680000,"o":111090.1,"h":111054.8,"l":111042,"c":111054.8,"v":4800,"usd":0.04322218}
{"ts":1747948740000,"o":111054.8,"h":111057.7,"l":111039.6,"c":111057.7,"v":111200,"usd":1.00144466}
{"ts":1747948800000,"o":111057.7,"h":111058.3,"l":111038.7,"c":111049.8,"v":38500,"usd":0.34668568}
{"ts":1747948860000,"o":111049.8,"h":111038.6,"l":110955.2,"c":110957.1,"v":262800,"usd":2.36689888}
{"ts":1747948920000,"o":110957.1,"h":110957,"l":110917.5,"c":110917.5,"v":50400,"usd":0.45425273}
{"ts":1747948980000,"o":110917.5,"h":110917.5,"l":110888.9,"c":110888.9,"v":86900,"usd":0.78357479}
{"ts":1747949040000,"o":110888.9,"h":110885.2,"l":110885.1,"c":110885.2,"v":1100,"usd":0.00992013}
{"ts":1747949100000,"o":110885.2,"h":110886.2,"l":110846.5,"c":110865.3,"v":180100,"usd":1.62429035}
{"ts":1747949160000,"o":110865.3,"h":110878.5,"l":110872,"c":110878.5,"v":20200,"usd":0.18218673}
{"ts":1747949220000,"o":110878.5,"h":110878.5,"l":110751.6,"c":110764.5,"v":343400,"usd":3.09883353}
{"ts":1747949280000,"o":110764.5,"h":110846.3,"l":110768.3,"c":110805.9,"v":622900,"usd":5.62123363}
{"ts":1747949340000,"o":110805.9,"h":110815.9,"l":110774.3,"c":110777.5,"v":18400,"usd":0.1660888}
{"ts":1747949400000,"o":110777.5,"h":110801.6,"l":110779.5,"c":110789.9,"v":90700,"usd":0.81867223}
{"ts":1747949460000,"o":110789.9,"h":110797.3,"l":110751.8,"c":110751.9,"v":255800,"usd":2.30947788}
{"ts":1747949520000,"o":110751.9,"h":110806.6,"l":110752.8,"c":110771.1,"v":271100,"usd":2.44715721}
{"ts":1747949580000,"o":110771.1,"h":110879.5,"l":110769.7,"c":110879.5,"v":11600,"usd":0.10467467}
{"ts":1747949640000,"o":110879.5,"h":110915.1,"l":110879.5,"c":110915,"v":160300,"usd":1.44546712}
{"ts":1747949700000,"o":110915,"h":110915,"l":110899.9,"c":110899.9,"v":141300,"usd":1.27408527}
{"ts":1747949760000,"o":110899.9,"h":111045.1,"l":110900,"c":111006.9,"v":1428700,"usd":12.87212879}
{"ts":1747949820000,"o":111006.9,"h":111001.2,"l":110956.8,"c":110956.8,"v":80000,"usd":0.72079693}
{"ts":1747949880000,"o":110956.8,"h":110929.5,"l":110902.2,"c":110902.2,"v":22800,"usd":0.20554735}
{"ts":1747949940000,"o":110902.2,"h":110942.9,"l":110900.1,"c":110942,"v":85100,"usd":0.76724335}
{"ts":1747950000000,"o":110942,"h":111007.3,"l":110934.8,"c":110977.8,"v":166100,"usd":1.49672248}
{"ts":1747950060000,"o":110977.8,"h":110950.8,"l":110921.3,"c":110921.3,"v":17100,"usd":0.15412303}
{"ts":1747950120000,"o":110921.3,"h":110983.2,"l":110921.3,"c":110983.2,"v":312800,"usd":2.81905536}
{"ts":1747950180000,"o":110983.2,"h":111000.1,"l":111000,"c":111000.1,"v":10700,"usd":0.0963963}
{"ts":1747950240000,"o":111000.1,"h":111011.8,"l":110910.3,"c":110918.2,"v":178400,"usd":1.60744944}
{"ts":1747950300000,"o":110918.2,"h":110974.9,"l":110946.2,"c":110956.7,"v":67100,"usd":0.60468764}
{"ts":1747950360000,"o":110956.7,"h":110964.4,"l":110956.8,"c":110958.2,"v":11100,"usd":0.10003819}
{"ts":1747950420000,"o":110958.2,"h":110958.2,"l":110958.2,"c":110958.2,"v":0,"usd":0}
{"ts":1747950480000,"o":110958.2,"h":110964.8,"l":110922.9,"c":110922.9,"v":281700,"usd":2.53904267}
{"ts":1747950540000,"o":110922.9,"h":110900.3,"l":110782.4,"c":110782.4,"v":266800,"usd":2.40690736}
{"ts":1747950600000,"o":110782.4,"h":110782.5,"l":110756.2,"c":110756.2,"v":35400,"usd":0.31956226}
{"ts":1747950660000,"o":110756.2,"h":110836.5,"l":110787,"c":110836.5,"v":122400,"usd":1.10464335}
{"ts":1747950720000,"o":110836.5,"h":110858.6,"l":110806.2,"c":110853.5,"v":122600,"usd":1.10598766}
{"ts":1747950780000,"o":110853.5,"h":110884.7,"l":110846.6,"c":110884.7,"v":69700,"usd":0.62870122}
{"ts":1747950840000,"o":110884.7,"h":110849,"l":110838,"c":110838,"v":20500,"usd":0.1849371}
{"ts":1747950900000,"o":110838,"h":110838,"l":110837.9,"c":110838,"v":7000,"usd":0.0631554}
{"ts":1747950960000,"o":110838,"h":110826.6,"l":110826.6,"c":110826.6,"v":100,"usd":0.00090231}
{"ts":1747951020000,"o":110826.6,"h":110900,"l":110826.6,"c":110860.6,"v":238900,"usd":2.15505284}
{"ts":1747951080000,"o":110860.6,"h":110860.6,"l":110860.6,"c":110860.6,"v":200,"usd":0.00180406}
{"ts":1747951140000,"o":110860.6,"h":110905.4,"l":110859.3,"c":110905.4,"v":166500,"usd":1.50145143}
{"ts":1747951200000,"o":110905.4,"h":110921.5,"l":110803.4,"c":110824.7,"v":100400,"usd":0.90586239}
{"ts":1747951260000,"o":110824.7,"h":110989.6,"l":110836.5,"c":110989.6,"v":102000,"usd":0.91960995}
{"ts":1747951320000,"o":110989.6,"h":111042.8,"l":110908.2,"c":110908.2,"v":337200,"usd":3.03748189}
{"ts":1747951380000,"o":110908.2,"h":110948.5,"l":110871,"c":110948.5,"v":304700,"usd":2.74771527}
{"ts":1747951440000,"o":110948.5,"h":111029.6,"l":110963.6,"c":111011.1,"v":172000,"usd":1.54945942}
{"ts":1747951500000,"o":111011.1,"h":111078.9,"l":111011.1,"c":111032.3,"v":128300,"usd":1.15538664}
{"ts":1747951560000,"o":111032.3,"h":111048.6,"l":111007.6,"c":111007.6,"v":121800,"usd":1.09719196}
{"ts":1747951620000,"o":111007.6,"h":111046.9,"l":110995.1,"c":110995.1,"v":81000,"usd":0.72962652}
{"ts":1747951680000,"o":110995.1,"h":111043.4,"l":110995,"c":111037.1,"v":42300,"usd":0.38099969}
{"ts":1747951740000,"o":111037.1,"h":111059.8,"l":111000.2,"c":111042.7,"v":175700,"usd":1.582325}
{"ts":1747951800000,"o":111042.7,"h":111057.4,"l":111033.4,"c":111033.4,"v":34600,"usd":0.31156943}
{"ts":1747951860000,"o":111033.4,"h":111128.3,"l":111079,"c":111100,"v":57400,"usd":0.51660663}
{"ts":1747951920000,"o":111100,"h":111123,"l":111075.8,"c":111123,"v":54900,"usd":0.49416077}
{"ts":1747951980000,"o":111123,"h":111139.8,"l":111102.6,"c":111124.2,"v":91100,"usd":0.81972817}
{"ts":1747952040000,"o":111124.2,"h":111129.4,"l":111069.2,"c":111069.2,"v":33400,"usd":0.30061502}
{"ts":1747952100000,"o":111069.2,"h":111072.9,"l":111050.7,"c":111072.9,"v":12100,"usd":0.10894319}
{"ts":1747952160000,"o":111072.9,"h":111063,"l":111013.8,"c":111056.6,"v":135400,"usd":1.21943754}
{"ts":1747952220000,"o":111056.6,"h":111082.7,"l":111048.1,"c":111070.1,"v":74000,"usd":0.66627727}
{"ts":1747952280000,"o":111070.1,"h":111131.7,"l":111069.3,"c":111124.3,"v":248100,"usd":2.23288416}
{"ts":1747952340000,"o":111124.3,"h":111166.7,"l":111116.4,"c":111134.8,"v":230100,"usd":2.07029573}
{"ts":1747952400000,"o":111134.8,"h":111141.9,"l":111103.5,"c":111103.6,"v":23800,"usd":0.21418483}
{"ts":1747952460000,"o":111103.6,"h":111116,"l":111111.2,"c":111115.9,"v":2400,"usd":0.0215992}
{"ts":1747952520000,"o":111115.9,"h":111150.5,"l":111110.9,"c":111142,"v":79100,"usd":0.71186577}
{"ts":1747952580000,"o":111142,"h":111117.2,"l":111084.1,"c":111084.1,"v":49200,"usd":0.44281441}
{"ts":1747952640000,"o":111084.1,"h":111103,"l":111072.8,"c":111102.5,"v":30100,"usd":0.2709597}
{"ts":1747952700000,"o":111102.5,"h":111092.1,"l":111028.6,"c":111034.6,"v":289000,"usd":2.60267609}
{"ts":1747952760000,"o":111034.6,"h":111045.7,"l":111023.1,"c":111045.7,"v":151100,"usd":1.36088229}
{"ts":1747952820000,"o":111045.7,"h":111050.1,"l":111045.7,"c":111050.1,"v":23100,"usd":0.20802222}
{"ts":1747952880000,"o":111050.1,"h":111064.8,"l":111050.1,"c":111050.1,"v":44600,"usd":0.40160468}
{"ts":1747952940000,"o":111050.1,"h":111068,"l":111050,"c":111050,"v":14700,"usd":0.13236393}
{"ts":1747953000000,"o":111050,"h":111055.6,"l":111037.7,"c":111054,"v":38300,"usd":0.34492909}
{"ts":1747953060000,"o":111054,"h":111053.9,"l":111023.1,"c":111036.4,"v":78200,"usd":0.70431877}
{"ts":1747953120000,"o":111036.4,"h":111122.3,"l":111053.7,"c":111122.3,"v":31500,"usd":0.28347954}
{"ts":1747953180000,"o":111122.3,"h":111156,"l":111110.9,"c":111110.9,"v":205900,"usd":1.85243123}
{"ts":1747953240000,"o":111110.9,"h":111169.5,"l":111140.6,"c":111169.5,"v":175000,"usd":1.57456197}
{"ts":1747953300000,"o":111169.5,"h":111155.6,"l":111140.6,"c":111140.6,"v":169600,"usd":1.52597347}
{"ts":1747953360000,"o":111140.6,"h":111133.3,"l":111113.7,"c":111119.9,"v":56100,"usd":0.50485114}
{"ts":1747953420000,"o":111119.9,"h":111176.6,"l":111141.8,"c":111176.6,"v":18200,"usd":0.16373014}
{"ts":1747953480000,"o":111176.6,"h":111145.8,"l":111145.8,"c":111145.8,"v":2200,"usd":0.01979384}
{"ts":1747953540000,"o":111145.8,"h":111249.5,"l":111164.2,"c":111249.5,"v":264000,"usd":2.37396235}
{"ts":1747953600000,"o":111249.5,"h":111242,"l":111202.6,"c":111228.4,"v":218600,"usd":1.96564256}
{"ts":1747953660000,"o":111228.4,"h":111203.6,"l":111203.5,"c":111203.6,"v":83700,"usd":0.75267225}
{"ts":1747953720000,"o":111203.6,"h":111221.5,"l":111221.5,"c":111221.5,"v":5700,"usd":0.05124927}
{"ts":1747953780000,"o":111221.5,"h":111225.8,"l":111201.5,"c":111220.7,"v":251100,"usd":2.25788321}
{"ts":1747953840000,"o":111220.7,"h":111210.1,"l":111203,"c":111203,"v":250200,"usd":2.2498649}
{"ts":1747953900000,"o":111203,"h":111203.8,"l":111158.2,"c":111158.2,"v":190300,"usd":1.71134473}
{"ts":1747953960000,"o":111158.2,"h":111150,"l":111111.5,"c":111121.1,"v":105900,"usd":0.95306578}
{"ts":1747954020000,"o":111121.1,"h":111111.7,"l":111089.2,"c":111089.2,"v":51200,"usd":0.46087587}
{"ts":1747954080000,"o":111089.2,"h":111096.7,"l":111089.1,"c":111089.2,"v":85900,"usd":0.77325378}
{"ts":1747954140000,"o":111089.2,"h":111104.9,"l":111050.6,"c":111050.6,"v":181800,"usd":1.63649894}
{"ts":1747954200000,"o":111050.6,"h":111068.2,"l":111055.7,"c":111055.7,"v":900,"usd":0.00810325}
{"ts":1747954260000,"o":111055.7,"h":111055.7,"l":111055.7,"c":111055.7,"v":1700,"usd":0.01530765}
{"ts":1747954320000,"o":111055.7,"h":111073,"l":111055.7,"c":111073,"v":76300,"usd":0.68698548}
{"ts":1747954380000,"o":111073,"h":111065.5,"l":111055.6,"c":111055.6,"v":15500,"usd":0.13956139}
{"ts":1747954440000,"o":111055.6,"h":111050.8,"l":110973.1,"c":110973.1,"v":101100,"usd":0.91057511}
{"ts":1747954500000,"o":110973.1,"h":110973.1,"l":110973.1,"c":110973.1,"v":6900,"usd":0.06217728}
{"ts":1747954560000,"o":110973.1,"h":111050.7,"l":110997.1,"c":111050.7,"v":1900,"usd":0.01711619}
{"ts":1747954620000,"o":111050.7,"h":111026.4,"l":111026.4,"c":111026.4,"v":100,"usd":0.00090069}
{"ts":1747954680000,"o":111026.4,"h":111033.4,"l":111019.8,"c":111019.8,"v":155700,"usd":1.40233008}
{"ts":1747954740000,"o":111019.8,"h":111019.9,"l":111000.1,"c":111000.1,"v":66100,"usd":0.59539042}
{"ts":1747954800000,"o":111000.1,"h":111000.1,"l":111000.1,"c":111000.1,"v":0,"usd":0}
{"ts":1747954860000,"o":111000.1,"h":111080,"l":111000.2,"c":111080,"v":116500,"usd":1.0492234}
{"ts":1747954920000,"o":111080,"h":111095.9,"l":111074,"c":111083.3,"v":24500,"usd":0.22053867}
{"ts":1747954980000,"o":111083.3,"h":111091.1,"l":111091.1,"c":111091.1,"v":4400,"usd":0.03960704}
{"ts":1747955040000,"o":111091.1,"h":111164.7,"l":111100,"c":111125.9,"v":116800,"usd":1.05102825}
{"ts":1747955100000,"o":111125.9,"h":111100,"l":111053.7,"c":111065.8,"v":9500,"usd":0.085527}
{"ts":1747955160000,"o":111065.8,"h":111089.2,"l":111079.2,"c":111089.2,"v":800,"usd":0.00720156}
{"ts":1747955220000,"o":111089.2,"h":111152.7,"l":111109.4,"c":111152.7,"v":4400,"usd":0.03959384}
{"ts":1747955280000,"o":111152.7,"h":111180,"l":111146.9,"c":111180,"v":9700,"usd":0.08726171}
{"ts":1747955340000,"o":111180,"h":111174.1,"l":111160.6,"c":111164.8,"v":8400,"usd":0.07556321}
{"ts":1747955400000,"o":111164.8,"h":111215,"l":111148.7,"c":111171.1,"v":160400,"usd":1.44266982}
{"ts":1747955460000,"o":111171.1,"h":111224.8,"l":111153.4,"c":111212.4,"v":313000,"usd":2.81490655}
{"ts":1747955520000,"o":111212.4,"h":111210.1,"l":111182.3,"c":111205.6,"v":112300,"usd":1.00993023}
{"ts":1747955580000,"o":111205.6,"h":111225.6,"l":111210.4,"c":111215.8,"v":28000,"usd":0.25174693}
{"ts":1747955640000,"o":111215.8,"h":111224.6,"l":111216.2,"c":111218.7,"v":9900,"usd":0.08901398}
{"ts":1747955700000,"o":111218.7,"h":111238,"l":111218.8,"c":111237.9,"v":97000,"usd":0.87211917}
{"ts":1747955760000,"o":111237.9,"h":111223.2,"l":111223.2,"c":111223.2,"v":2100,"usd":0.01888089}
{"ts":1747955820000,"o":111223.2,"h":111235.5,"l":111232.6,"c":111232.6,"v":11200,"usd":0.10068841}
{"ts":1747955880000,"o":111232.6,"h":111223.4,"l":111223.4,"c":111223.4,"v":43300,"usd":0.38930597}
{"ts":1747955940000,"o":111223.4,"h":111223.5,"l":111223.5,"c":111223.5,"v":146300,"usd":1.31536867}
{"ts":1747956000000,"o":111223.5,"h":111249.9,"l":111182,"c":111182,"v":143700,"usd":1.29209906}
{"ts":1747956060000,"o":111182,"h":111180.1,"l":111142.4,"c":111142.4,"v":7500,"usd":0.06746113}
{"ts":1747956120000,"o":111142.4,"h":111142.4,"l":111142.4,"c":111142.4,"v":0,"usd":0}
{"ts":1747956180000,"o":111142.4,"h":111150,"l":111148.1,"c":111150,"v":18300,"usd":0.16464408}
{"ts":1747956240000,"o":111150,"h":111148.2,"l":111128.4,"c":111128.4,"v":188900,"usd":1.69958612}
{"ts":1747956300000,"o":111128.4,"h":111148.2,"l":111148.2,"c":111148.2,"v":2800,"usd":0.0251916}
{"ts":1747956360000,"o":111148.2,"h":111150,"l":111133.4,"c":111150,"v":145100,"usd":1.30546689}
{"ts":1747956420000,"o":111150,"h":111208.6,"l":111205.1,"c":111205.1,"v":19700,"usd":0.17714743}
{"ts":1747956480000,"o":111205.1,"h":111214.9,"l":111191.5,"c":111214.9,"v":40600,"usd":0.36509519}
{"ts":1747956540000,"o":111214.9,"h":111241.4,"l":111221.7,"c":111241.4,"v":16900,"usd":0.15193625}
{"ts":1747956600000,"o":111241.4,"h":111244.4,"l":111227.3,"c":111227.3,"v":600,"usd":0.00539373}
{"ts":1747956660000,"o":111227.3,"h":111249.1,"l":111226.9,"c":111249,"v":118600,"usd":1.06608068}
{"ts":1747956720000,"o":111249,"h":111325.4,"l":111242.1,"c":111325.4,"v":347800,"usd":3.12518479}
{"ts":1747956780000,"o":111325.4,"h":111450,"l":111330,"c":111413,"v":617700,"usd":5.5440942}
{"ts":1747956840000,"o":111413,"h":111445.6,"l":111403.4,"c":111403.4,"v":64700,"usd":0.5806451}
{"ts":1747956900000,"o":111403.4,"h":111431.9,"l":111400.1,"c":111424.6,"v":116500,"usd":1.04563712}
{"ts":1747956960000,"o":111424.6,"h":111413.1,"l":111409.4,"c":111409.4,"v":50500,"usd":0.45327017}
{"ts":1747957020000,"o":111409.4,"h":111409.4,"l":111403.9,"c":111403.9,"v":43800,"usd":0.39315738}
{"ts":1747957080000,"o":111403.9,"h":111408.3,"l":111400,"c":111400,"v":69800,"usd":0.62657218}
{"ts":1747957140000,"o":111400,"h":111386.2,"l":111322,"c":111322.1,"v":55400,"usd":0.49751243}
{"ts":1747957200000,"o":111322.1,"h":111314.2,"l":111308.7,"c":111309.4,"v":4600,"usd":0.04132584}
{"ts":1747957260000,"o":111309.4,"h":111300.2,"l":111276,"c":111276,"v":671100,"usd":6.03029157}
{"ts":1747957320000,"o":111276,"h":111361.6,"l":111301.5,"c":111361.6,"v":37800,"usd":0.33957548}
{"ts":1747957380000,"o":111361.6,"h":111332.1,"l":111311.8,"c":111311.8,"v":33400,"usd":0.30000553}
{"ts":1747957440000,"o":111311.8,"h":111288.6,"l":111288.4,"c":111288.6,"v":68400,"usd":0.61462054}
{"ts":1747957500000,"o":111288.6,"h":111343.1,"l":111313.9,"c":111343.1,"v":21100,"usd":0.18954724}
{"ts":1747957560000,"o":111343.1,"h":111357.5,"l":111321.5,"c":111344.6,"v":143800,"usd":1.29175263}
{"ts":1747957620000,"o":111344.6,"h":111495.2,"l":111348.8,"c":111465.8,"v":478200,"usd":4.29004738}
{"ts":1747957680000,"o":111465.8,"h":111477.5,"l":111462.7,"c":111470,"v":63800,"usd":0.57236254}
{"ts":1747957740000,"o":111470,"h":111586.4,"l":111482.7,"c":111544.8,"v":469800,"usd":4.21157793}
{"ts":1747957800000,"o":111544.8,"h":111571.6,"l":111544.1,"c":111557.2,"v":109800,"usd":0.9842489}
{"ts":1747957860000,"o":111557.2,"h":111681.1,"l":111557.3,"c":111681.1,"v":340800,"usd":3.05318194}
{"ts":1747957920000,"o":111681.1,"h":111683.1,"l":111607,"c":111641.6,"v":192000,"usd":1.719647}
{"ts":1747957980000,"o":111641.6,"h":111659.2,"l":111620.8,"c":111620.8,"v":93700,"usd":0.83925017}
{"ts":1747958040000,"o":111620.8,"h":111663.3,"l":111620.9,"c":111622,"v":158200,"usd":1.41714066}
{"ts":1747958100000,"o":111622,"h":111648.3,"l":111620.3,"c":111641.4,"v":178100,"usd":1.59555119}
{"ts":1747958160000,"o":111641.4,"h":111667,"l":111641.5,"c":111655.6,"v":40400,"usd":0.36185936}
{"ts":1747958220000,"o":111655.6,"h":111676.3,"l":111609,"c":111648.6,"v":706400,"usd":6.32710213}
{"ts":1747958280000,"o":111648.6,"h":111682.9,"l":111639.6,"c":111655,"v":106900,"usd":0.95742282}
{"ts":1747958340000,"o":111655,"h":111700,"l":111655.1,"c":111693,"v":186600,"usd":1.67084858}
{"ts":1747958400000,"o":111693,"h":111699.9,"l":111667.4,"c":111667.4,"v":75500,"usd":0.67597048}
{"ts":1747958460000,"o":111667.4,"h":111688.1,"l":111606.9,"c":111609.1,"v":433500,"usd":3.88345902}
{"ts":1747958520000,"o":111609.1,"h":111644.2,"l":111573.4,"c":111644.2,"v":112900,"usd":1.01166921}
{"ts":1747958580000,"o":111644.2,"h":111623.9,"l":111559.8,"c":111586.1,"v":109100,"usd":0.97762586}
{"ts":1747958640000,"o":111586.1,"h":111626.2,"l":111436.3,"c":111481.1,"v":814400,"usd":7.30322334}
{"ts":1747958700000,"o":111481.1,"h":111536.2,"l":111488.6,"c":111513.7,"v":64200,"usd":0.57567859}
{"ts":1747958760000,"o":111513.7,"h":111599.6,"l":111494.4,"c":111521.9,"v":106600,"usd":0.95579911}
{"ts":1747958820000,"o":111521.9,"h":111496,"l":111441.7,"c":111490.3,"v":81900,"usd":0.73478961}
{"ts":1747958880000,"o":111490.3,"h":111553.6,"l":111474.7,"c":111492.8,"v":100800,"usd":0.90412296}
{"ts":1747958940000,"o":111492.8,"h":111531.1,"l":111470.3,"c":111531.1,"v":127300,"usd":1.1416948}
{"ts":1747959000000,"o":111531.1,"h":111546.6,"l":111523.6,"c":111527.5,"v":13700,"usd":0.12284262}
{"ts":1747959060000,"o":111527.5,"h":111678.9,"l":111532.8,"c":111672.6,"v":551100,"usd":4.93710249}
{"ts":1747959120000,"o":111672.6,"h":111661.2,"l":111631.5,"c":111642.7,"v":191800,"usd":1.71791164}
{"ts":1747959180000,"o":111642.7,"h":111775.3,"l":111647.1,"c":111775.3,"v":741900,"usd":6.64157343}
{"ts":1747959240000,"o":111775.3,"h":111757.7,"l":111692.3,"c":111715,"v":330800,"usd":2.96076728}
{"ts":1747959300000,"o":111715,"h":111777,"l":111709,"c":111773.8,"v":183100,"usd":1.63866805}
{"ts":1747959360000,"o":111773.8,"h":111743.5,"l":111694.5,"c":111695.4,"v":329700,"usd":2.95078507}
{"ts":1747959420000,"o":111695.4,"h":111695.7,"l":111613.9,"c":111613.9,"v":156100,"usd":1.39818153}
{"ts":1747959480000,"o":111613.9,"h":111625.8,"l":111609.5,"c":111617.2,"v":23000,"usd":0.206054}
{"ts":1747959540000,"o":111617.2,"h":111633.9,"l":111600,"c":111633.9,"v":83400,"usd":0.74728017}
{"ts":1747959600000,"o":111633.9,"h":111713.2,"l":111600,"c":111600,"v":89600,"usd":0.80221628}
{"ts":1747959660000,"o":111600,"h":111726.2,"l":111600.1,"c":111703.1,"v":78700,"usd":0.70483196}
{"ts":1747959720000,"o":111703.1,"h":111708.2,"l":111651.8,"c":111651.8,"v":55700,"usd":0.49874764}
{"ts":1747959780000,"o":111651.8,"h":111602.2,"l":111527.7,"c":111527.7,"v":22600,"usd":0.20252538}
{"ts":1747959840000,"o":111527.7,"h":111525.2,"l":111436.4,"c":111480.7,"v":352700,"usd":3.16400309}
{"ts":1747959900000,"o":111480.7,"h":111599.1,"l":111484.6,"c":111580.9,"v":188300,"usd":1.6883456}
{"ts":1747959960000,"o":111580.9,"h":111620.3,"l":111520.3,"c":111531.3,"v":127900,"usd":1.14678122}
{"ts":1747960020000,"o":111531.3,"h":111606.2,"l":111528.4,"c":111606.2,"v":27400,"usd":0.24560121}
{"ts":1747960080000,"o":111606.2,"h":111596.4,"l":111526.3,"c":111539,"v":83000,"usd":0.74400185}
{"ts":1747960140000,"o":111539,"h":111518.5,"l":111459.7,"c":111475.2,"v":74800,"usd":0.67097545}
{"ts":1747960200000,"o":111475.2,"h":111474,"l":111437.8,"c":111474,"v":45700,"usd":0.41008303}
{"ts":1747960260000,"o":111474,"h":111492.7,"l":111453.8,"c":111473.1,"v":31600,"usd":0.28347886}
{"ts":1747960320000,"o":111473.1,"h":111459.7,"l":111437.9,"c":111437.9,"v":32100,"usd":0.28803529}
{"ts":1747960380000,"o":111437.9,"h":111464.1,"l":111438,"c":111443.7,"v":144200,"usd":1.29375612}
{"ts":1747960440000,"o":111443.7,"h":111438,"l":111366,"c":111372.7,"v":232100,"usd":2.08328746}
{"ts":1747960500000,"o":111372.7,"h":111397,"l":111384.2,"c":111386.4,"v":61200,"usd":0.54941973}
{"ts":1747960560000,"o":111386.4,"h":111454,"l":111416.8,"c":111443.4,"v":19300,"usd":0.17319805}
{"ts":1747960620000,"o":111443.4,"h":111443.3,"l":111365.9,"c":111393.6,"v":180300,"usd":1.61865405}
{"ts":1747960680000,"o":111393.6,"h":111492.6,"l":111393.6,"c":111492.6,"v":273100,"usd":2.44994519}
{"ts":1747960740000,"o":111492.6,"h":111501,"l":111416.6,"c":111423.1,"v":60500,"usd":0.54291195}
{"ts":1747960800000,"o":111423.1,"h":111427.6,"l":111381.7,"c":111427.6,"v":62000,"usd":0.55657279}
{"ts":1747960860000,"o":111427.6,"h":111529.8,"l":111421.1,"c":111529.8,"v":47000,"usd":0.42149977}
{"ts":1747960920000,"o":111529.8,"h":111559.7,"l":111532.7,"c":111532.7,"v":28900,"usd":0.25909157}
{"ts":1747960980000,"o":111532.7,"h":111568.1,"l":111515.5,"c":111515.5,"v":110400,"usd":0.9897439}
{"ts":1747961040000,"o":111515.5,"h":111500,"l":111421,"c":111421,"v":123600,"usd":1.10923984}
{"ts":1747961100000,"o":111421,"h":111443.2,"l":111403.8,"c":111440,"v":166300,"usd":1.49258895}
{"ts":1747961160000,"o":111440,"h":111493.2,"l":111408.8,"c":111487.8,"v":65700,"usd":0.58937495}
{"ts":1747961220000,"o":111487.8,"h":111599.8,"l":111516.2,"c":111583,"v":56300,"usd":0.50474816}
{"ts":1747961280000,"o":111583,"h":111564.3,"l":111487.8,"c":111547,"v":183000,"usd":1.64076686}
{"ts":1747961340000,"o":111547,"h":111600,"l":111554.2,"c":111568.9,"v":43700,"usd":0.39165854}
{"ts":1747961400000,"o":111568.9,"h":111680.6,"l":111569.9,"c":111680.6,"v":89400,"usd":0.8008189}
{"ts":1747961460000,"o":111680.6,"h":111699.4,"l":111645.4,"c":111679.3,"v":151800,"usd":1.35954018}
{"ts":1747961520000,"o":111679.3,"h":111713.3,"l":111664.5,"c":111679.5,"v":75400,"usd":0.67506318}
{"ts":1747961580000,"o":111679.5,"h":111653.2,"l":111581.8,"c":111642.4,"v":180200,"usd":1.61428524}
{"ts":1747961640000,"o":111642.4,"h":111617,"l":111599.7,"c":111599.7,"v":32900,"usd":0.29478062}
{"ts":1747961700000,"o":111599.7,"h":111583.4,"l":111547.2,"c":111547.3,"v":90300,"usd":0.8094127}
{"ts":1747961760000,"o":111547.3,"h":111609.2,"l":111500,"c":111523.6,"v":283600,"usd":2.54247501}
{"ts":1747961820000,"o":111523.6,"h":111523.9,"l":111488.5,"c":111506.3,"v":36900,"usd":0.33096142}
{"ts":1747961880000,"o":111506.3,"h":111587.8,"l":111544.9,"c":111578,"v":64300,"usd":0.57637085}
{"ts":1747961940000,"o":111578,"h":111584.8,"l":111551.1,"c":111584.8,"v":27100,"usd":0.24290421}
{"ts":1747962000000,"o":111584.8,"h":111592.4,"l":111559.9,"c":111559.9,"v":15600,"usd":0.13983435}
{"ts":1747962060000,"o":111559.9,"h":111690.7,"l":111586.5,"c":111586.5,"v":890000,"usd":7.97314668}
{"ts":1747962120000,"o":111586.5,"h":111641.6,"l":111569.7,"c":111569.7,"v":91100,"usd":0.81637823}
{"ts":1747962180000,"o":111569.7,"h":111653.5,"l":111585,"c":111653.5,"v":85200,"usd":0.76347479}
{"ts":1747962240000,"o":111653.5,"h":111700,"l":111633,"c":111655.9,"v":83600,"usd":0.74869144}
{"ts":1747962300000,"o":111655.9,"h":111612.7,"l":111411.9,"c":111411.9,"v":176700,"usd":1.58474826}
{"ts":1747962360000,"o":111411.9,"h":111417.2,"l":111283.6,"c":111367.3,"v":949800,"usd":8.52916235}
{"ts":1747962420000,"o":111367.3,"h":111367.3,"l":111305.5,"c":111305.6,"v":175000,"usd":1.57163283}
{"ts":1747962480000,"o":111305.6,"h":111324.9,"l":111237.7,"c":111237.7,"v":421400,"usd":3.78659194}
{"ts":1747962540000,"o":111237.7,"h":111249.4,"l":111195.5,"c":111227.2,"v":245500,"usd":2.20739606}
{"ts":1747962600000,"o":111227.2,"h":111320.2,"l":111227.2,"c":111301.7,"v":139000,"usd":1.24914876}
{"ts":1747962660000,"o":111301.7,"h":111366.5,"l":111320.2,"c":111356.2,"v":156100,"usd":1.40211767}
{"ts":1747962720000,"o":111356.2,"h":111400,"l":111355.1,"c":111355.1,"v":47900,"usd":0.43013758}
{"ts":1747962780000,"o":111355.1,"h":111329.5,"l":111309.7,"c":111309.7,"v":34800,"usd":0.31263482}
{"ts":1747962840000,"o":111309.7,"h":111355.9,"l":111316.9,"c":111316.9,"v":19200,"usd":0.17243759}
{"ts":1747962900000,"o":111316.9,"h":111349.6,"l":111309,"c":111332.5,"v":117100,"usd":1.05181288}
{"ts":1747962960000,"o":111332.5,"h":111317.3,"l":111222.8,"c":111224.1,"v":220700,"usd":1.98390257}
{"ts":1747963020000,"o":111224.1,"h":111286.2,"l":111224,"c":111274.2,"v":146300,"usd":1.31536407}
{"ts":1747963080000,"o":111274.2,"h":111310.4,"l":111273.3,"c":111300,"v":42400,"usd":0.38102111}
{"ts":1747963140000,"o":111300,"h":111318.6,"l":111261.3,"c":111261.3,"v":83600,"usd":0.75109801}
{"ts":1747963200000,"o":111261.3,"h":111279.1,"l":111261,"c":111266.4,"v":71000,"usd":0.63810929}
{"ts":1747963260000,"o":111266.4,"h":111323.4,"l":111260.5,"c":111300,"v":192000,"usd":1.72487475}
{"ts":1747963320000,"o":111300,"h":111290.4,"l":111257.3,"c":111269.7,"v":34100,"usd":0.30646268}
{"ts":1747963380000,"o":111269.7,"h":111323.4,"l":111273.4,"c":111273.4,"v":32500,"usd":0.29196159}
{"ts":1747963440000,"o":111273.4,"h":111261.1,"l":111224.1,"c":111236.6,"v":93800,"usd":0.84316739}
{"ts":1747963500000,"o":111236.6,"h":111254,"l":111224.2,"c":111252.8,"v":44800,"usd":0.4027508}
{"ts":1747963560000,"o":111252.8,"h":111306.9,"l":111252.8,"c":111305,"v":197900,"usd":1.77815374}
{"ts":1747963620000,"o":111305,"h":111294.5,"l":111274.5,"c":111276.5,"v":33600,"usd":0.30195325}
{"ts":1747963680000,"o":111276.5,"h":111282.9,"l":111169.4,"c":111207.6,"v":524600,"usd":4.71704659}
{"ts":1747963740000,"o":111207.6,"h":111262.4,"l":111221.4,"c":111262.4,"v":26600,"usd":0.23914588}
{"ts":1747963800000,"o":111262.4,"h":111254.5,"l":111238.4,"c":111254.5,"v":51800,"usd":0.4656207}
{"ts":1747963860000,"o":111254.5,"h":111309.1,"l":111241.3,"c":111241.3,"v":18700,"usd":0.1680337}
{"ts":1747963920000,"o":111241.3,"h":111465.7,"l":111300.4,"c":111465.7,"v":300500,"usd":2.6971235}
{"ts":1747963980000,"o":111465.7,"h":111492.5,"l":111370.3,"c":111440.5,"v":61400,"usd":0.55095852}
{"ts":1747964040000,"o":111440.5,"h":111469,"l":111358.4,"c":111415.4,"v":129000,"usd":1.15773888}
{"ts":1747964100000,"o":111415.4,"h":111402.1,"l":111345,"c":111345,"v":44400,"usd":0.39867016}
{"ts":1747964160000,"o":111345,"h":111373.7,"l":111309.4,"c":111320.4,"v":130500,"usd":1.1720621}
{"ts":1747964220000,"o":111320.4,"h":111400.1,"l":111310,"c":111400.1,"v":157000,"usd":1.41041314}
{"ts":1747964280000,"o":111400.1,"h":111406.8,"l":111356.5,"c":111356.5,"v":7600,"usd":0.06823922}
{"ts":1747964340000,"o":111356.5,"h":111415.5,"l":111346.1,"c":111361.7,"v":57600,"usd":0.51724287}
{"ts":1747964400000,"o":111361.7,"h":111403.4,"l":111352.1,"c":111352.1,"v":35300,"usd":0.31694776}
{"ts":1747964460000,"o":111352.1,"h":111356.3,"l":111262.9,"c":111312,"v":415900,"usd":3.73662995}
{"ts":1747964520000,"o":111312,"h":111296.6,"l":111261.9,"c":111261.9,"v":26800,"usd":0.24082594}
{"ts":1747964580000,"o":111261.9,"h":111257.3,"l":111221,"c":111221,"v":32100,"usd":0.28860878}
{"ts":1747964640000,"o":111221,"h":111217.4,"l":111200,"c":111200,"v":33200,"usd":0.2985387}
{"ts":1747964700000,"o":111200,"h":111237.2,"l":111207.7,"c":111207.7,"v":34700,"usd":0.31201958}
{"ts":1747964760000,"o":111207.7,"h":111245.8,"l":111221.6,"c":111245.8,"v":600,"usd":0.005394}
{"ts":1747964820000,"o":111245.8,"h":111289.8,"l":111238.7,"c":111257.1,"v":256700,"usd":2.30710426}
{"ts":1747964880000,"o":111257.1,"h":111286.6,"l":111253.1,"c":111260.4,"v":162400,"usd":1.45963691}
{"ts":1747964940000,"o":111260.4,"h":111247.5,"l":111247.5,"c":111247.5,"v":29600,"usd":0.2660744}
{"ts":1747965000000,"o":111247.5,"h":111341.6,"l":111253.4,"c":111303.2,"v":105100,"usd":0.94443186}
{"ts":1747965060000,"o":111303.2,"h":111330.9,"l":111305.4,"c":111330.9,"v":39400,"usd":0.353942}
{"ts":1747965120000,"o":111330.9,"h":111339.7,"l":111339.7,"c":111339.7,"v":300,"usd":0.00269445}
{"ts":1747965180000,"o":111339.7,"h":111375,"l":111295.5,"c":111375,"v":130000,"usd":1.16766073}
{"ts":1747965240000,"o":111375,"h":111430,"l":111400,"c":111414.4,"v":31400,"usd":0.28184537}
{"ts":1747965300000,"o":111414.4,"h":111414.2,"l":111332.5,"c":111343.7,"v":63000,"usd":0.56572505}
{"ts":1747965360000,"o":111343.7,"h":111343.7,"l":111257.1,"c":111257.2,"v":62600,"usd":0.56258745}
{"ts":1747965420000,"o":111257.2,"h":111260.3,"l":111257.2,"c":111260.2,"v":133600,"usd":1.20082052}
{"ts":1747965480000,"o":111260.2,"h":111257.2,"l":111257.1,"c":111257.2,"v":37900,"usd":0.34065278}
{"ts":1747965540000,"o":111257.2,"h":111292.7,"l":111257.1,"c":111277.8,"v":46700,"usd":0.41971824}
{"ts":1747965600000,"o":111277.8,"h":111299,"l":111278,"c":111289.2,"v":32900,"usd":0.29564091}
{"ts":1747965660000,"o":111289.2,"h":111312.2,"l":111294.5,"c":111299.1,"v":24300,"usd":0.21833201}
{"ts":1747965720000,"o":111299.1,"h":111312.2,"l":111260.9,"c":111305.1,"v":85900,"usd":0.77191712}
{"ts":1747965780000,"o":111305.1,"h":111324.8,"l":111290.7,"c":111324.8,"v":106400,"usd":0.95585241}
{"ts":1747965840000,"o":111324.8,"h":111352,"l":111305.4,"c":111352,"v":80000,"usd":0.7186671}
{"ts":1747965900000,"o":111352,"h":111420.5,"l":111388.7,"c":111410.6,"v":27500,"usd":0.24685966}
{"ts":1747965960000,"o":111410.6,"h":111410.6,"l":111410.6,"c":111410.6,"v":700,"usd":0.00628306}
{"ts":1747966020000,"o":111410.6,"h":111393.4,"l":111354.9,"c":111354.9,"v":1400,"usd":0.01257055}
{"ts":1747966080000,"o":111354.9,"h":111404.3,"l":111354.9,"c":111384.1,"v":205400,"usd":1.84416051}
{"ts":1747966140000,"o":111384.1,"h":111405.8,"l":111347.8,"c":111366.2,"v":149400,"usd":1.34136231}
{"ts":1747966200000,"o":111366.2,"h":111410,"l":111389.5,"c":111410,"v":130700,"usd":1.17315949}
{"ts":1747966260000,"o":111410,"h":111394.5,"l":111358.2,"c":111358.2,"v":11600,"usd":0.10416539}
{"ts":1747966320000,"o":111358.2,"h":111410.1,"l":111372.2,"c":111399.4,"v":29600,"usd":0.26572093}
{"ts":1747966380000,"o":111399.4,"h":111443.2,"l":111391.9,"c":111428.9,"v":195500,"usd":1.75480356}
{"ts":1747966440000,"o":111428.9,"h":111449.4,"l":111378.5,"c":111430.5,"v":119800,"usd":1.07536877}
{"ts":1747966500000,"o":111430.5,"h":111442.7,"l":111389.7,"c":111435.5,"v":49100,"usd":0.4407273}
{"ts":1747966560000,"o":111435.5,"h":111449.2,"l":111403.9,"c":111403.9,"v":35800,"usd":0.32126015}
{"ts":1747966620000,"o":111403.9,"h":111428.4,"l":111382.1,"c":111428.4,"v":36100,"usd":0.32410818}
{"ts":1747966680000,"o":111428.4,"h":111476.8,"l":111419.2,"c":111471,"v":156400,"usd":1.40345451}
{"ts":1747966740000,"o":111471,"h":111530.7,"l":111471,"c":111519,"v":109400,"usd":0.9810462}
{"ts":1747966800000,"o":111519,"h":111554.1,"l":111459.9,"c":111539.8,"v":1324900,"usd":11.88029165}
{"ts":1747966860000,"o":111539.8,"h":111548.3,"l":111492.8,"c":111514.9,"v":99400,"usd":0.89133642}
{"ts":1747966920000,"o":111514.9,"h":111570,"l":111524.7,"c":111558.6,"v":164300,"usd":1.47273641}
{"ts":1747966980000,"o":111558.6,"h":111558.8,"l":111534.4,"c":111558.8,"v":43000,"usd":0.38550002}
{"ts":1747967040000,"o":111558.8,"h":111541.4,"l":111487.9,"c":111488,"v":51400,"usd":0.46098682}
{"ts":1747967100000,"o":111488,"h":111507.6,"l":111477.8,"c":111486.5,"v":20600,"usd":0.18477187}
{"ts":1747967160000,"o":111486.5,"h":111522.9,"l":111482.1,"c":111511.3,"v":43500,"usd":0.39011608}
{"ts":1747967220000,"o":111511.3,"h":111579.6,"l":111500.5,"c":111552.4,"v":80800,"usd":0.72442008}
{"ts":1747967280000,"o":111552.4,"h":111540.3,"l":111476.5,"c":111476.5,"v":292000,"usd":2.61853399}
{"ts":1747967340000,"o":111476.5,"h":111541.3,"l":111476.5,"c":111541.3,"v":3600,"usd":0.03227932}
{"ts":1747967400000,"o":111541.3,"h":111539.7,"l":111534.7,"c":111539.7,"v":65300,"usd":0.58544662}
{"ts":1747967460000,"o":111539.7,"h":111547.9,"l":111512.9,"c":111538.1,"v":36900,"usd":0.33083258}
{"ts":1747967520000,"o":111538.1,"h":111559,"l":111439.2,"c":111457.2,"v":120400,"usd":1.08013409}
{"ts":1747967580000,"o":111457.2,"h":111453.9,"l":111435.9,"c":111435.9,"v":53900,"usd":0.48365321}
{"ts":1747967640000,"o":111435.9,"h":111465.6,"l":111435.4,"c":111465.6,"v":63000,"usd":0.56534541}
{"ts":1747967700000,"o":111465.6,"h":111492,"l":111447.4,"c":111464,"v":34300,"usd":0.30772596}
{"ts":1747967760000,"o":111464,"h":111464.1,"l":111452.9,"c":111452.9,"v":61600,"usd":0.55269474}
{"ts":1747967820000,"o":111452.9,"h":111467.4,"l":111443,"c":111452.8,"v":36100,"usd":0.32388996}
{"ts":1747967880000,"o":111452.8,"h":111468.5,"l":111400,"c":111443.3,"v":73700,"usd":0.661397}
{"ts":1747967940000,"o":111443.3,"h":111490.7,"l":111441,"c":111490.7,"v":23200,"usd":0.20816393}
{"ts":1747968000000,"o":111490.7,"h":111480.7,"l":111379.7,"c":111379.7,"v":74000,"usd":0.66423816}
{"ts":1747968060000,"o":111379.7,"h":111379.7,"l":111306.1,"c":111306.1,"v":83200,"usd":0.74731768}
{"ts":1747968120000,"o":111306.1,"h":111318.4,"l":111137.6,"c":111167.8,"v":631300,"usd":5.67703642}
{"ts":1747968180000,"o":111167.8,"h":111261.2,"l":111180.2,"c":111216.7,"v":154400,"usd":1.38835681}
{"ts":1747968240000,"o":111216.7,"h":111270,"l":111241.9,"c":111264.5,"v":34400,"usd":0.30919834}
{"ts":1747968300000,"o":111264.5,"h":111259.5,"l":111211.6,"c":111211.6,"v":20600,"usd":0.18518884}
{"ts":1747968360000,"o":111211.6,"h":111224.7,"l":111202.3,"c":111212.3,"v":17100,"usd":0.15375638}
{"ts":1747968420000,"o":111212.3,"h":111235.6,"l":111204.1,"c":111212.7,"v":27000,"usd":0.24278494}
{"ts":1747968480000,"o":111212.7,"h":111274.4,"l":111197.1,"c":111274.4,"v":89700,"usd":0.80659149}
{"ts":1747968540000,"o":111274.4,"h":111300,"l":111261.9,"c":111275.7,"v":45300,"usd":0.40710637}
{"ts":1747968600000,"o":111275.7,"h":111271.2,"l":111271.2,"c":111271.2,"v":5100,"usd":0.04583421}
{"ts":1747968660000,"o":111271.2,"h":111252.1,"l":111178.6,"c":111179.9,"v":165100,"usd":1.48462288}
{"ts":1747968720000,"o":111179.9,"h":111237.8,"l":111157.5,"c":111198.4,"v":107900,"usd":0.97047715}
{"ts":1747968780000,"o":111198.4,"h":111190,"l":111155.6,"c":111178.9,"v":36100,"usd":0.32472824}
{"ts":1747968840000,"o":111178.9,"h":111200.2,"l":111181.4,"c":111185.7,"v":18300,"usd":0.16458966}
{"ts":1747968900000,"o":111185.7,"h":111186.9,"l":111165.8,"c":111173,"v":29200,"usd":0.26266283}
{"ts":1747968960000,"o":111173,"h":111205.2,"l":111181.1,"c":111195.9,"v":81800,"usd":0.73559998}
{"ts":1747969020000,"o":111195.9,"h":111200.1,"l":111156.3,"c":111156.3,"v":81400,"usd":0.73223185}
{"ts":1747969080000,"o":111156.3,"h":111155.7,"l":111137.3,"c":111145,"v":46800,"usd":0.42107136}
{"ts":1747969140000,"o":111145,"h":111206.1,"l":111161.3,"c":111192.6,"v":33100,"usd":0.29771535}
{"ts":1747969200000,"o":111192.6,"h":111229.7,"l":111185.1,"c":111229.7,"v":31100,"usd":0.27968329}
{"ts":1747969260000,"o":111229.7,"h":111260.7,"l":111224.7,"c":111250.2,"v":101400,"usd":0.91147048}
{"ts":1747969320000,"o":111250.2,"h":111253.8,"l":111228.9,"c":111253.8,"v":61300,"usd":0.55107689}
{"ts":1747969380000,"o":111253.8,"h":111311.6,"l":111282.2,"c":111311.6,"v":25800,"usd":0.23181481}
{"ts":1747969440000,"o":111311.6,"h":111333.6,"l":111291.8,"c":111304.6,"v":28700,"usd":0.25784646}
{"ts":1747969500000,"o":111304.6,"h":111317,"l":111285,"c":111303.1,"v":26200,"usd":0.23542226}
{"ts":1747969560000,"o":111303.1,"h":111297,"l":111265.4,"c":111265.4,"v":8700,"usd":0.078191}
{"ts":1747969620000,"o":111265.4,"h":111272.2,"l":111243.4,"c":111243.4,"v":75300,"usd":0.67683789}
{"ts":1747969680000,"o":111243.4,"h":111252.5,"l":111233.2,"c":111233.2,"v":30700,"usd":0.27596425}
{"ts":1747969740000,"o":111233.2,"h":111227.2,"l":111155.9,"c":111155.9,"v":127000,"usd":1.14218646}
{"ts":1747969800000,"o":111155.9,"h":111156.8,"l":111147.5,"c":111147.5,"v":2000,"usd":0.01799276}
{"ts":1747969860000,"o":111147.5,"h":111187.2,"l":111152.7,"c":111187.2,"v":143000,"usd":1.2865112}
{"ts":1747969920000,"o":111187.2,"h":111165.7,"l":111154.3,"c":111154.3,"v":600,"usd":0.00539746}
{"ts":1747969980000,"o":111154.3,"h":111152.6,"l":111137.2,"c":111137.2,"v":141400,"usd":1.27212023}
{"ts":1747970040000,"o":111137.2,"h":111180.4,"l":111132.4,"c":111149.4,"v":107100,"usd":0.96365477}
{"ts":1747970100000,"o":111149.4,"h":111171.1,"l":111147.9,"c":111164.9,"v":18700,"usd":0.1682365}
{"ts":1747970160000,"o":111164.9,"h":111170.1,"l":111136.1,"c":111144.2,"v":2900,"usd":0.02609245}
{"ts":1747970220000,"o":111144.2,"h":111152.9,"l":111132.3,"c":111148.2,"v":38700,"usd":0.34821162}
{"ts":1747970280000,"o":111148.2,"h":111169.9,"l":111149.8,"c":111169.8,"v":20200,"usd":0.18173075}
{"ts":1747970340000,"o":111169.8,"h":111157.9,"l":111137.6,"c":111148.3,"v":18100,"usd":0.16284996}
{"ts":1747970400000,"o":111148.3,"h":111169.2,"l":111156.9,"c":111156.9,"v":27900,"usd":0.25099667}
{"ts":1747970460000,"o":111156.9,"h":111179.1,"l":111179.1,"c":111179.1,"v":100,"usd":0.00089945}
{"ts":1747970520000,"o":111179.1,"h":111234.1,"l":111159.2,"c":111224.8,"v":280100,"usd":2.51933039}
{"ts":1747970580000,"o":111224.8,"h":111216.2,"l":111177.8,"c":111200.7,"v":106100,"usd":0.95422984}
{"ts":1747970640000,"o":111200.7,"h":111210.1,"l":111210.1,"c":111210.1,"v":200,"usd":0.0017984}
{"ts":1747970700000,"o":111210.1,"h":111240,"l":111204.1,"c":111204.1,"v":23200,"usd":0.20860793}
{"ts":1747970760000,"o":111204.1,"h":111179.9,"l":111122.3,"c":111147.7,"v":24300,"usd":0.21864322}
{"ts":1747970820000,"o":111147.7,"h":111138.4,"l":111005.3,"c":111005.3,"v":281100,"usd":2.5307937}
{"ts":1747970880000,"o":111005.3,"h":111005.3,"l":110992.8,"c":110998,"v":312100,"usd":2.81175267}
{"ts":1747970940000,"o":110998,"h":110998,"l":110997.9,"c":110997.9,"v":113300,"usd":1.02074236}
{"ts":1747971000000,"o":110997.9,"h":110990.9,"l":110987.1,"c":110987.1,"v":20900,"usd":0.18830297}
{"ts":1747971060000,"o":110987.1,"h":111059.3,"l":110987.1,"c":111031.3,"v":243700,"usd":2.19525076}
{"ts":1747971120000,"o":111031.3,"h":111046.1,"l":110987,"c":110987,"v":3050100,"usd":27.47771706}
{"ts":1747971180000,"o":110987,"h":111000,"l":110950.1,"c":110998.5,"v":860800,"usd":7.75593842}
{"ts":1747971240000,"o":110998.5,"h":111000,"l":110995.4,"c":110995.4,"v":338700,"usd":3.0513493}
{"ts":1747971300000,"o":110995.4,"h":110998.8,"l":110987.3,"c":110998.8,"v":245900,"usd":2.21542954}
{"ts":1747971360000,"o":110998.8,"h":111080.2,"l":110993.2,"c":111061.7,"v":8831000,"usd":79.5532442}
{"ts":1747971420000,"o":111061.7,"h":111099.9,"l":111055.5,"c":111055.5,"v":501600,"usd":4.51544513}
{"ts":1747971480000,"o":111055.5,"h":111062.4,"l":111045,"c":111061.8,"v":16600,"usd":0.14948576}
{"ts":1747971540000,"o":111061.8,"h":111061.8,"l":111051.6,"c":111051.6,"v":52900,"usd":0.47633856}
{"ts":1747971600000,"o":111051.6,"h":111064.1,"l":111035.7,"c":111064.1,"v":187400,"usd":1.68763841}
{"ts":1747971660000,"o":111064.1,"h":111094.9,"l":111083,"c":111085.3,"v":11900,"usd":0.10712121}
{"ts":1747971720000,"o":111085.3,"h":111110.9,"l":111088.2,"c":111088.2,"v":168000,"usd":1.51211473}
{"ts":1747971780000,"o":111088.2,"h":111088.2,"l":111088.2,"c":111088.2,"v":0,"usd":0}
{"ts":1747971840000,"o":111088.2,"h":111104.3,"l":111088.3,"c":111104.3,"v":80000,"usd":0.72011367}
{"ts":1747971900000,"o":111104.3,"h":111116.9,"l":111085.2,"c":111085.2,"v":72900,"usd":0.65616817}
{"ts":1747971960000,"o":111085.2,"h":111078.7,"l":111050.7,"c":111050.7,"v":223200,"usd":2.00966152}
{"ts":1747972020000,"o":111050.7,"h":111037.7,"l":111037.6,"c":111037.7,"v":30400,"usd":0.2737824}
{"ts":1747972080000,"o":111037.7,"h":111051.5,"l":111051.5,"c":111051.5,"v":5600,"usd":0.05042688}
{"ts":1747972140000,"o":111051.5,"h":111051.5,"l":111051.5,"c":111051.5,"v":0,"usd":0}
{"ts":1747972200000,"o":111051.5,"h":111114.9,"l":111051.6,"c":111114.9,"v":196600,"usd":1.77010207}
{"ts":1747972260000,"o":111114.9,"h":111118.5,"l":111096.2,"c":111102.4,"v":40900,"usd":0.368091}
{"ts":1747972320000,"o":111102.4,"h":111122.3,"l":111046.2,"c":111046.2,"v":119500,"usd":1.07557062}
{"ts":1747972380000,"o":111046.2,"h":111061.2,"l":111061.2,"c":111061.2,"v":23100,"usd":0.2079924}
{"ts":1747972440000,"o":111061.2,"h":111066.1,"l":111050.7,"c":111066.1,"v":75800,"usd":0.68254867}
{"ts":1747972500000,"o":111066.1,"h":111066.1,"l":111066.1,"c":111066.1,"v":0,"usd":0}
{"ts":1747972560000,"o":111066.1,"h":111077.4,"l":111044,"c":111044,"v":191700,"usd":1.72593306}
{"ts":1747972620000,"o":111044,"h":111040,"l":111039.4,"c":111040,"v":88300,"usd":0.79521214}
{"ts":1747972680000,"o":111040,"h":111066.1,"l":111055.6,"c":111066.1,"v":51800,"usd":0.46641339}
{"ts":1747972740000,"o":111066.1,"h":111077.4,"l":111077.4,"c":111077.4,"v":142500,"usd":1.28288475}
{"ts":1747972800000,"o":111077.4,"h":111069.6,"l":111035.8,"c":111035.8,"v":194900,"usd":1.75494507}
{"ts":1747972860000,"o":111035.8,"h":111053.8,"l":111013.6,"c":111053.8,"v":264200,"usd":2.37940674}
{"ts":1747972920000,"o":111053.8,"h":111092.9,"l":111059.3,"c":111081.1,"v":388300,"usd":3.49581579}
{"ts":1747972980000,"o":111081.1,"h":111113.6,"l":111089.4,"c":111113.6,"v":50500,"usd":0.45456428}
{"ts":1747973040000,"o":111113.6,"h":111141.9,"l":111101.7,"c":111101.7,"v":219600,"usd":1.97610192}
{"ts":1747973100000,"o":111101.7,"h":111117.4,"l":111101.8,"c":111117.3,"v":86100,"usd":0.77489914}
{"ts":1747973160000,"o":111117.3,"h":111127,"l":111100,"c":111125.7,"v":123400,"usd":1.11050532}
{"ts":1747973220000,"o":111125.7,"h":111138.4,"l":111104.2,"c":111122.8,"v":173800,"usd":1.56406595}
{"ts":1747973280000,"o":111122.8,"h":111109.1,"l":111039.1,"c":111039.1,"v":309400,"usd":2.78538595}
{"ts":1747973340000,"o":111039.1,"h":111021.1,"l":110963.2,"c":110963.2,"v":129900,"usd":1.17037598}
{"ts":1747973400000,"o":110963.2,"h":110993.8,"l":110963.3,"c":110993.7,"v":140800,"usd":1.2686891}
{"ts":1747973460000,"o":110993.7,"h":111016.1,"l":110989,"c":111016.1,"v":17300,"usd":0.15587083}
{"ts":1747973520000,"o":111016.1,"h":111002.2,"l":110966,"c":110966,"v":76100,"usd":0.68574404}
{"ts":1747973580000,"o":110966,"h":110982.3,"l":110953.7,"c":110970.4,"v":136400,"usd":1.22920857}
{"ts":1747973640000,"o":110970.4,"h":110986.7,"l":110968.3,"c":110986.6,"v":16500,"usd":0.14868945}
{"ts":1747973700000,"o":110986.6,"h":110967.2,"l":110950.1,"c":110950.1,"v":62300,"usd":0.56148183}
{"ts":1747973760000,"o":110950.1,"h":111000.4,"l":110906,"c":110913.3,"v":242900,"usd":2.18973088}
{"ts":1747973820000,"o":110913.3,"h":110920.7,"l":110865.7,"c":110865.8,"v":484800,"usd":4.37154886}
{"ts":1747973880000,"o":110865.8,"h":110927.6,"l":110865.8,"c":110921.1,"v":247300,"usd":2.23009536}
{"ts":1747973940000,"o":110921.1,"h":110915.8,"l":110855.2,"c":110856.1,"v":265900,"usd":2.3983842}
{"ts":1747974000000,"o":110856.1,"h":110855.2,"l":110855.2,"c":110855.2,"v":42500,"usd":0.383384}
{"ts":1747974060000,"o":110855.2,"h":110873.7,"l":110860.1,"c":110860.2,"v":6900,"usd":0.06223394}
{"ts":1747974120000,"o":110860.2,"h":110871.1,"l":110855.1,"c":110855.1,"v":34600,"usd":0.31209585}
{"ts":1747974180000,"o":110855.1,"h":110862.4,"l":110846.3,"c":110846.3,"v":85700,"usd":0.77309332}
{"ts":1747974240000,"o":110846.3,"h":110846.4,"l":110836.6,"c":110836.6,"v":73900,"usd":0.66672258}
{"ts":1747974300000,"o":110836.6,"h":110836.6,"l":110673.1,"c":110723.1,"v":3570000,"usd":32.24106405}
{"ts":1747974360000,"o":110723.1,"h":110724.5,"l":110654.5,"c":110662.5,"v":1399200,"usd":12.64183495}
{"ts":1747974420000,"o":110662.5,"h":110728.2,"l":110664.8,"c":110719.9,"v":259600,"usd":2.34528706}
{"ts":1747974480000,"o":110719.9,"h":110726,"l":110691.6,"c":110696.6,"v":117900,"usd":1.06497694}
{"ts":1747974540000,"o":110696.6,"h":110748.3,"l":110696.6,"c":110748.3,"v":168100,"usd":1.51801519}
{"ts":1747974600000,"o":110748.3,"h":110790.1,"l":110767.3,"c":110767.6,"v":14000,"usd":0.12637349}
{"ts":1747974660000,"o":110767.6,"h":110780,"l":110752.9,"c":110752.9,"v":49900,"usd":0.45051131}
{"ts":1747974720000,"o":110752.9,"h":110752.9,"l":110702,"c":110702,"v":75900,"usd":0.68549767}
{"ts":1747974780000,"o":110702,"h":110702,"l":110626.8,"c":110673.3,"v":1031200,"usd":9.31855074}
{"ts":1747974840000,"o":110673.3,"h":110654.7,"l":110555.4,"c":110598.3,"v":1178000,"usd":10.6493252}
{"ts":1747974900000,"o":110598.3,"h":110724.1,"l":110598.6,"c":110724.1,"v":422800,"usd":3.82105413}
{"ts":1747974960000,"o":110724.1,"h":110747.9,"l":110654,"c":110654,"v":190400,"usd":1.71999745}
{"ts":1747975020000,"o":110654,"h":110634.3,"l":110547.2,"c":110547.3,"v":180200,"usd":1.62952112}
{"ts":1747975080000,"o":110547.3,"h":110547.3,"l":110496,"c":110503.8,"v":742000,"usd":6.71355713}
{"ts":1747975140000,"o":110503.8,"h":110587.6,"l":110503.9,"c":110571.3,"v":189500,"usd":1.71423612}
{"ts":1747975200000,"o":110571.3,"h":110590,"l":110550.4,"c":110557.1,"v":120300,"usd":1.0880511}
{"ts":1747975260000,"o":110557.1,"h":110588.2,"l":110544.9,"c":110553.1,"v":231100,"usd":2.09015016}
{"ts":1747975320000,"o":110553.1,"h":110549.5,"l":110508,"c":110549.5,"v":162300,"usd":1.46862452}
{"ts":1747975380000,"o":110549.5,"h":110575.9,"l":110534,"c":110569.5,"v":55800,"usd":0.50473786}
{"ts":1747975440000,"o":110569.5,"h":110599.9,"l":110559.8,"c":110599.9,"v":220000,"usd":1.98950027}
{"ts":1747975500000,"o":110599.9,"h":110591.3,"l":110562.7,"c":110567.9,"v":25800,"usd":0.23334051}
{"ts":1747975560000,"o":110567.9,"h":110679.7,"l":110566.7,"c":110660,"v":559600,"usd":5.0574985}
{"ts":1747975620000,"o":110660,"h":110669.7,"l":110613.8,"c":110669.7,"v":201300,"usd":1.81930814}
{"ts":1747975680000,"o":110669.7,"h":110669.7,"l":110647.7,"c":110662.3,"v":21700,"usd":0.19610309}
{"ts":1747975740000,"o":110662.3,"h":110689.9,"l":110653.8,"c":110661.5,"v":95100,"usd":0.8593593}
{"ts":1747975800000,"o":110661.5,"h":110750,"l":110654.3,"c":110715.9,"v":545100,"usd":4.92414208}
{"ts":1747975860000,"o":110715.9,"h":110738.4,"l":110687.6,"c":110738.4,"v":33900,"usd":0.3062392}
{"ts":1747975920000,"o":110738.4,"h":110745.9,"l":110710.1,"c":110727.2,"v":56000,"usd":0.50575269}
{"ts":1747975980000,"o":110727.2,"h":110738.7,"l":110716.3,"c":110738.7,"v":183000,"usd":1.65271574}
{"ts":1747976040000,"o":110738.7,"h":110780.4,"l":110743.3,"c":110749.8,"v":139900,"usd":1.26316399}
{"ts":1747976100000,"o":110749.8,"h":110764.1,"l":110740.8,"c":110763,"v":135400,"usd":1.22258029}
{"ts":1747976160000,"o":110763,"h":110764.1,"l":110664.3,"c":110664.4,"v":49100,"usd":0.44343888}
{"ts":1747976220000,"o":110664.4,"h":110664.4,"l":110642.7,"c":110642.7,"v":237500,"usd":2.14641999}
{"ts":1747976280000,"o":110642.7,"h":110690.5,"l":110666,"c":110680.5,"v":25500,"usd":0.23039622}
{"ts":1747976340000,"o":110680.5,"h":110711.1,"l":110664.7,"c":110711.1,"v":212900,"usd":1.92320659}
{"ts":1747976400000,"o":110711.1,"h":110809.3,"l":110720.6,"c":110800.1,"v":390300,"usd":3.52348447}
{"ts":1747976460000,"o":110800.1,"h":110811.8,"l":110778.6,"c":110779,"v":102400,"usd":0.92427267}
{"ts":1747976520000,"o":110779,"h":110773.8,"l":110757.1,"c":110757.1,"v":80900,"usd":0.73039202}
{"ts":1747976580000,"o":110757.1,"h":110757.2,"l":110751.3,"c":110751.4,"v":3600,"usd":0.03250388}
{"ts":1747976640000,"o":110751.4,"h":110781.2,"l":110747.6,"c":110776.3,"v":104300,"usd":0.94176643}
{"ts":1747976700000,"o":110776.3,"h":110771.6,"l":110726.6,"c":110726.6,"v":139400,"usd":1.25867436}
{"ts":1747976760000,"o":110726.6,"h":110726.5,"l":110648.8,"c":110693.1,"v":389300,"usd":3.5177271}
{"ts":1747976820000,"o":110693.1,"h":110739.5,"l":110710.6,"c":110739.5,"v":45800,"usd":0.41365708}
{"ts":1747976880000,"o":110739.5,"h":110796,"l":110757.8,"c":110796,"v":700,"usd":0.00631857}
{"ts":1747976940000,"o":110796,"h":110886.4,"l":110796,"c":110859.5,"v":256100,"usd":2.31041868}
{"ts":1747977000000,"o":110859.5,"h":110865.2,"l":110813.2,"c":110813.2,"v":297400,"usd":2.68310105}
{"ts":1747977060000,"o":110813.2,"h":110839.1,"l":110813,"c":110813,"v":251000,"usd":2.26481463}
{"ts":1747977120000,"o":110813,"h":110827.9,"l":110814.8,"c":110821.6,"v":28100,"usd":0.25356207}
{"ts":1747977180000,"o":110821.6,"h":110821.8,"l":110807.1,"c":110821.8,"v":17400,"usd":0.15702801}
{"ts":1747977240000,"o":110821.8,"h":110823,"l":110812,"c":110813.1,"v":61100,"usd":0.55137176}
{"ts":1747977300000,"o":110813.1,"h":110833.4,"l":110802.2,"c":110827.2,"v":45500,"usd":0.41056566}
{"ts":1747977360000,"o":110827.2,"h":110825.3,"l":110793.1,"c":110793.1,"v":7600,"usd":0.06858353}
{"ts":1747977420000,"o":110793.1,"h":110810.7,"l":110768.1,"c":110810.7,"v":281800,"usd":2.54355152}
{"ts":1747977480000,"o":110810.7,"h":110832.6,"l":110824.4,"c":110824.4,"v":11200,"usd":0.10105954}
{"ts":1747977540000,"o":110824.4,"h":110831.5,"l":110803.3,"c":110803.3,"v":52500,"usd":0.47374825}
{"ts":1747977600000,"o":110803.3,"h":110803.3,"l":110803.3,"c":110803.3,"v":0,"usd":0}
{"ts":1747977660000,"o":110803.3,"h":110804.2,"l":110804.2,"c":110804.2,"v":5000,"usd":0.0451245}
{"ts":1747977720000,"o":110804.2,"h":110800,"l":110714.4,"c":110735.7,"v":683700,"usd":6.17379607}
{"ts":1747977780000,"o":110735.7,"h":110763.1,"l":110716.3,"c":110763.1,"v":233200,"usd":2.10608365}
{"ts":1747977840000,"o":110763.1,"h":110766.4,"l":110748.1,"c":110748.1,"v":55200,"usd":0.4984206}
{"ts":1747977900000,"o":110748.1,"h":110844.8,"l":110748.1,"c":110795.9,"v":278200,"usd":2.51108146}
{"ts":1747977960000,"o":110795.9,"h":110797.1,"l":110752.7,"c":110752.7,"v":21800,"usd":0.19680264}
{"ts":1747978020000,"o":110752.7,"h":110748,"l":110692.8,"c":110692.8,"v":135700,"usd":1.22539093}
{"ts":1747978080000,"o":110692.8,"h":110689.6,"l":110669.7,"c":110669.7,"v":33300,"usd":0.30088062}
{"ts":1747978140000,"o":110669.7,"h":110662.3,"l":110638.1,"c":110638.1,"v":247600,"usd":2.23775984}
{"ts":1747978200000,"o":110638.1,"h":110625.1,"l":110625,"c":110625.1,"v":121800,"usd":1.1010111}
{"ts":1747978260000,"o":110625.1,"h":110718.5,"l":110662.1,"c":110718.5,"v":21800,"usd":0.19699271}
{"ts":1747978320000,"o":110718.5,"h":110714.7,"l":110695.6,"c":110695.6,"v":168600,"usd":1.52290726}
{"ts":1747978380000,"o":110695.6,"h":110712.9,"l":110682.3,"c":110690.5,"v":84200,"usd":0.76073152}
{"ts":1747978440000,"o":110690.5,"h":110712.8,"l":110613.2,"c":110625.1,"v":396500,"usd":3.58346834}
{"ts":1747978500000,"o":110625.1,"h":110612.8,"l":110610.1,"c":110610.1,"v":18000,"usd":0.16273362}
{"ts":1747978560000,"o":110610.1,"h":110741.9,"l":110652.5,"c":110741.8,"v":152800,"usd":1.38029255}
{"ts":1747978620000,"o":110741.8,"h":110749.9,"l":110713.8,"c":110713.8,"v":44500,"usd":0.40189966}
{"ts":1747978680000,"o":110713.8,"h":110727.4,"l":110712.6,"c":110727.4,"v":26900,"usd":0.24296677}
{"ts":1747978740000,"o":110727.4,"h":110749.8,"l":110705.5,"c":110714.1,"v":27600,"usd":0.2492521}
{"ts":1747978800000,"o":110714.1,"h":110760,"l":110714.1,"c":110760,"v":113600,"usd":1.02589392}
{"ts":1747978860000,"o":110760,"h":110757.1,"l":110736.4,"c":110749.7,"v":120600,"usd":1.08896324}
{"ts":1747978920000,"o":110749.7,"h":110748.6,"l":110691.7,"c":110712.3,"v":429100,"usd":3.87596721}
{"ts":1747978980000,"o":110712.3,"h":110740.8,"l":110734.9,"c":110740.8,"v":1200,"usd":0.01083662}
{"ts":1747979040000,"o":110740.8,"h":110734.9,"l":110719.9,"c":110732.5,"v":44500,"usd":0.40190684}
{"ts":1747979100000,"o":110732.5,"h":110759,"l":110708.2,"c":110708.2,"v":151500,"usd":1.36803818}
{"ts":1747979160000,"o":110708.2,"h":110740.7,"l":110724.9,"c":110740.7,"v":51700,"usd":0.4669187}
{"ts":1747979220000,"o":110740.7,"h":110755.3,"l":110737.1,"c":110737.1,"v":46600,"usd":0.42080931}
{"ts":1747979280000,"o":110737.1,"h":110743.5,"l":110720.3,"c":110720.3,"v":25200,"usd":0.22758521}
{"ts":1747979340000,"o":110720.3,"h":110728.5,"l":110672.1,"c":110706,"v":227200,"usd":2.0524269}
{"ts":1747979400000,"o":110706,"h":110721.2,"l":110690.6,"c":110721.2,"v":127900,"usd":1.15519643}
{"ts":1747979460000,"o":110721.2,"h":110770.3,"l":110738.4,"c":110770.3,"v":6700,"usd":0.06048859}
{"ts":1747979520000,"o":110770.3,"h":110752,"l":110752,"c":110752,"v":19200,"usd":0.17336064}
{"ts":1747979580000,"o":110752,"h":110778,"l":110760,"c":110760,"v":45900,"usd":0.41440115}
{"ts":1747979640000,"o":110760,"h":110759.9,"l":110739.1,"c":110739.9,"v":14000,"usd":0.12642262}
{"ts":1747979700000,"o":110739.9,"h":110764.5,"l":110746.7,"c":110760.7,"v":143100,"usd":1.29207824}
{"ts":1747979760000,"o":110760.7,"h":110760.6,"l":110738.8,"c":110738.8,"v":10000,"usd":0.0902931}
{"ts":1747979820000,"o":110738.8,"h":110749,"l":110738.8,"c":110744.6,"v":94600,"usd":0.85423649}
{"ts":1747979880000,"o":110744.6,"h":110738.1,"l":110738,"c":110738.1,"v":24100,"usd":0.21763023}
{"ts":1747979940000,"o":110738.1,"h":110800,"l":110750,"c":110799.9,"v":201700,"usd":1.82103409}
{"ts":1747980000000,"o":110799.9,"h":110789.4,"l":110762.9,"c":110777.8,"v":187800,"usd":1.69531298}
{"ts":1747980060000,"o":110777.8,"h":110781.2,"l":110761.2,"c":110761.2,"v":1300,"usd":0.01173652}
{"ts":1747980120000,"o":110761.2,"h":110753,"l":110741.4,"c":110741.9,"v":116000,"usd":1.04743544}
{"ts":1747980180000,"o":110741.9,"h":110755.5,"l":110733.6,"c":110754,"v":332000,"usd":2.99804249}
{"ts":1747980240000,"o":110754,"h":110751.8,"l":110738.4,"c":110742.5,"v":18700,"usd":0.16885577}
{"ts":1747980300000,"o":110742.5,"h":110799.6,"l":110741.7,"c":110751.8,"v":30000,"usd":0.27085063}
{"ts":1747980360000,"o":110751.8,"h":110768.4,"l":110742.5,"c":110749.7,"v":10800,"usd":0.09751541}
{"ts":1747980420000,"o":110749.7,"h":110741.6,"l":110734.6,"c":110735.9,"v":31700,"usd":0.28626681}
{"ts":1747980480000,"o":110735.9,"h":110739,"l":110733.8,"c":110739,"v":20400,"usd":0.18422578}
{"ts":1747980540000,"o":110739,"h":110736.6,"l":110718.5,"c":110718.5,"v":202900,"usd":1.832501}
{"ts":1747980600000,"o":110718.5,"h":110711.5,"l":110600,"c":110600.1,"v":732600,"usd":6.62036063}
{"ts":1747980660000,"o":110600.1,"h":110600,"l":110534.3,"c":110534.3,"v":173200,"usd":1.56640763}
{"ts":1747980720000,"o":110534.3,"h":110529.9,"l":110462.6,"c":110500.6,"v":742300,"usd":6.71745438}
{"ts":1747980780000,"o":110500.6,"h":110486.6,"l":110413.2,"c":110431.5,"v":715300,"usd":6.4764974}
{"ts":1747980840000,"o":110431.5,"h":110439,"l":110422.9,"c":110439,"v":30100,"usd":0.27257169}
{"ts":1747980900000,"o":110439,"h":110485,"l":110437.7,"c":110444.7,"v":411800,"usd":3.72765524}
{"ts":1747980960000,"o":110444.7,"h":110459.4,"l":110421.6,"c":110422.1,"v":475900,"usd":4.30927077}
{"ts":1747981020000,"o":110422.1,"h":110461.8,"l":110400,"c":110443.5,"v":152900,"usd":1.38472655}
{"ts":1747981080000,"o":110443.5,"h":110449.4,"l":110401,"c":110449.4,"v":23300,"usd":0.21103621}
{"ts":1747981140000,"o":110449.4,"h":110425.7,"l":110417.9,"c":110417.9,"v":13600,"usd":0.12316072}
{"ts":1747981200000,"o":110417.9,"h":110513.3,"l":110434.6,"c":110513.3,"v":23500,"usd":0.21275539}
{"ts":1747981260000,"o":110513.3,"h":110534.4,"l":110460,"c":110534.4,"v":302300,"usd":2.73559064}
{"ts":1747981320000,"o":110534.4,"h":110563.3,"l":110474.4,"c":110474.4,"v":65000,"usd":0.58807896}
{"ts":1747981380000,"o":110474.4,"h":110566.9,"l":110538.8,"c":110566.9,"v":15200,"usd":0.13750193}
{"ts":1747981440000,"o":110566.9,"h":110552.9,"l":110500,"c":110516.6,"v":87500,"usd":0.79172804}
{"ts":1747981500000,"o":110516.6,"h":110565.7,"l":110524.2,"c":110524.2,"v":289800,"usd":2.62163214}
{"ts":1747981560000,"o":110524.2,"h":110578.8,"l":110455.8,"c":110578.8,"v":313100,"usd":2.83355295}
{"ts":1747981620000,"o":110578.8,"h":110588.9,"l":110551.8,"c":110551.8,"v":106400,"usd":0.96224431}
{"ts":1747981680000,"o":110551.8,"h":110573.5,"l":110516.3,"c":110516.4,"v":18000,"usd":0.16284778}
{"ts":1747981740000,"o":110516.4,"h":110546.1,"l":110545.7,"c":110545.7,"v":400,"usd":0.0036184}
{"ts":1747981800000,"o":110545.7,"h":110544.2,"l":110504.5,"c":110521.7,"v":240200,"usd":2.17302329}
{"ts":1747981860000,"o":110521.7,"h":110592,"l":110521.6,"c":110580.4,"v":148500,"usd":1.34357001}
{"ts":1747981920000,"o":110580.4,"h":110580.3,"l":110529,"c":110541.3,"v":42600,"usd":0.38536381}
{"ts":1747981980000,"o":110541.3,"h":110564.3,"l":110525.4,"c":110564.3,"v":32100,"usd":0.29041384}
{"ts":1747982040000,"o":110564.3,"h":110558.3,"l":110500.1,"c":110500.1,"v":164800,"usd":1.49117076}
{"ts":1747982100000,"o":110500.1,"h":110509.5,"l":110509.5,"c":110509.5,"v":2200,"usd":0.0199078}
{"ts":1747982160000,"o":110509.5,"h":110536.3,"l":110446.4,"c":110464.6,"v":300500,"usd":2.72050407}
{"ts":1747982220000,"o":110464.6,"h":110483.8,"l":110460.6,"c":110483.8,"v":41800,"usd":0.37840148}
{"ts":1747982280000,"o":110483.8,"h":110480,"l":110458,"c":110464.2,"v":42000,"usd":0.38021753}
{"ts":1747982340000,"o":110464.2,"h":110545.8,"l":110494.8,"c":110545.8,"v":139200,"usd":1.2596836}
{"ts":1747982400000,"o":110545.8,"h":110656.1,"l":110574.6,"c":110656.1,"v":69200,"usd":0.6256323}
{"ts":1747982460000,"o":110656.1,"h":110675,"l":110663.9,"c":110667.5,"v":44100,"usd":0.39848435}
{"ts":1747982520000,"o":110667.5,"h":110652.2,"l":110646.4,"c":110646.4,"v":3700,"usd":0.03343981}
{"ts":1747982580000,"o":110646.4,"h":110631.8,"l":110553.5,"c":110553.5,"v":206200,"usd":1.86414671}
{"ts":1747982640000,"o":110553.5,"h":110629.4,"l":110598.7,"c":110629.4,"v":18900,"usd":0.17086963}
{"ts":1747982700000,"o":110629.4,"h":110629.3,"l":110621,"c":110621,"v":24000,"usd":0.21695488}
{"ts":1747982760000,"o":110621,"h":110604.5,"l":110440,"c":110467.5,"v":307700,"usd":2.78444107}
{"ts":1747982820000,"o":110467.5,"h":110488.3,"l":110454.5,"c":110464.9,"v":128900,"usd":1.16683501}
{"ts":1747982880000,"o":110464.9,"h":110464.3,"l":110436.3,"c":110439.5,"v":69400,"usd":0.62839263}
{"ts":1747982940000,"o":110439.5,"h":110439.4,"l":110391,"c":110391.1,"v":104500,"usd":0.94639148}
{"ts":1747983000000,"o":110391.1,"h":110398.5,"l":110358.4,"c":110398.5,"v":348200,"usd":3.15462735}
{"ts":1747983060000,"o":110398.5,"h":110432.2,"l":110393.8,"c":110406.1,"v":29800,"usd":0.26987724}
{"ts":1747983120000,"o":110406.1,"h":110420.3,"l":110377.8,"c":110379.1,"v":213800,"usd":1.93654536}
{"ts":1747983180000,"o":110379.1,"h":110380,"l":110374.2,"c":110380,"v":24400,"usd":0.22106275}
{"ts":1747983240000,"o":110380,"h":110428.9,"l":110338,"c":110407.1,"v":127800,"usd":1.15775232}
{"ts":1747983300000,"o":110407.1,"h":110397.9,"l":110370.1,"c":110370.1,"v":28200,"usd":0.25548831}
{"ts":1747983360000,"o":110370.1,"h":110392.3,"l":110362,"c":110368.7,"v":149200,"usd":1.35160801}
{"ts":1747983420000,"o":110368.7,"h":110466.2,"l":110378.2,"c":110466.2,"v":179800,"usd":1.62815006}
{"ts":1747983480000,"o":110466.2,"h":110491.5,"l":110431.2,"c":110475.9,"v":59700,"usd":0.5404469}
{"ts":1747983540000,"o":110475.9,"h":110499.9,"l":110481.2,"c":110499.9,"v":39300,"usd":0.35570561}
{"ts":1747983600000,"o":110499.9,"h":110499.2,"l":110453.3,"c":110469.7,"v":144400,"usd":1.30694076}
{"ts":1747983660000,"o":110469.7,"h":110515.5,"l":110465.5,"c":110512.8,"v":41200,"usd":0.37284476}
{"ts":1747983720000,"o":110512.8,"h":110513.7,"l":110495.7,"c":110513.7,"v":24800,"usd":0.22444206}
{"ts":1747983780000,"o":110513.7,"h":110546.1,"l":110500,"c":110546.1,"v":105000,"usd":0.95012974}
{"ts":1747983840000,"o":110546.1,"h":110546.1,"l":110529.1,"c":110529.1,"v":17000,"usd":0.15378501}
{"ts":1747983900000,"o":110529.1,"h":110542.7,"l":110542.7,"c":110542.7,"v":23600,"usd":0.21349268}
{"ts":1747983960000,"o":110542.7,"h":110574.2,"l":110574.2,"c":110574.2,"v":2500,"usd":0.02260925}
{"ts":1747984020000,"o":110574.2,"h":110584.3,"l":110563,"c":110571.9,"v":36300,"usd":0.32831039}
{"ts":1747984080000,"o":110571.9,"h":110624.9,"l":110580.3,"c":110622,"v":49100,"usd":0.44399215}
{"ts":1747984140000,"o":110622,"h":110624.8,"l":110602,"c":110617.1,"v":188100,"usd":1.70060709}
{"ts":1747984200000,"o":110617.1,"h":110623.9,"l":110617.1,"c":110623.9,"v":13700,"usd":0.12384954}
{"ts":1747984260000,"o":110623.9,"h":110622.2,"l":110622.2,"c":110622.2,"v":1000,"usd":0.0090398}
{"ts":1747984320000,"o":110622.2,"h":110625,"l":110622.2,"c":110625,"v":67200,"usd":0.6074656}
{"ts":1747984380000,"o":110625,"h":110732.4,"l":110634.4,"c":110732.4,"v":138900,"usd":1.25499827}
{"ts":1747984440000,"o":110732.4,"h":110766.5,"l":110717.1,"c":110749.5,"v":644600,"usd":5.82047724}
{"ts":1747984500000,"o":110749.5,"h":110753.5,"l":110721.2,"c":110726.8,"v":24800,"usd":0.22397181}
{"ts":1747984560000,"o":110726.8,"h":110743.3,"l":110686.6,"c":110693.2,"v":63800,"usd":0.57633443}
{"ts":1747984620000,"o":110693.2,"h":110698.3,"l":110692,"c":110698.3,"v":23100,"usd":0.20868191}
{"ts":1747984680000,"o":110698.3,"h":110714.6,"l":110690.2,"c":110704.8,"v":194300,"usd":1.75517441}
{"ts":1747984740000,"o":110704.8,"h":110766.2,"l":110738.6,"c":110766.2,"v":134700,"usd":1.21621415}
{"ts":1747984800000,"o":110766.2,"h":110766.3,"l":110738.6,"c":110751,"v":38700,"usd":0.34943749}
{"ts":1747984860000,"o":110751,"h":110739.2,"l":110739.2,"c":110739.2,"v":800,"usd":0.00722416}
{"ts":1747984920000,"o":110739.2,"h":110776.3,"l":110716.2,"c":110759.1,"v":305700,"usd":2.75977003}
{"ts":1747984980000,"o":110759.1,"h":110718.8,"l":110714.2,"c":110718.8,"v":20700,"usd":0.18696145}
{"ts":1747985040000,"o":110718.8,"h":110743.1,"l":110726.9,"c":110736,"v":66000,"usd":0.59601644}
{"ts":1747985100000,"o":110736,"h":110755.4,"l":110736,"c":110750,"v":163900,"usd":1.48002951}
{"ts":1747985160000,"o":110750,"h":110755.4,"l":110723.7,"c":110739.9,"v":152400,"usd":1.37620023}
{"ts":1747985220000,"o":110739.9,"h":110750.6,"l":110726.3,"c":110734.6,"v":3900,"usd":0.03521506}
{"ts":1747985280000,"o":110734.6,"h":110767.8,"l":110731.7,"c":110736.1,"v":58900,"usd":0.5318032}
{"ts":1747985340000,"o":110736.1,"h":110792.3,"l":110735.8,"c":110761.9,"v":117400,"usd":1.05975138}
{"ts":1747985400000,"o":110761.9,"h":110788.8,"l":110756.5,"c":110788,"v":202000,"usd":1.82336553}
{"ts":1747985460000,"o":110788,"h":110766.4,"l":110729.4,"c":110729.4,"v":11600,"usd":0.10473864}
{"ts":1747985520000,"o":110729.4,"h":110729.4,"l":110729.4,"c":110729.4,"v":0,"usd":0}
{"ts":1747985580000,"o":110729.4,"h":110802.1,"l":110750.2,"c":110802.1,"v":150200,"usd":1.35579551}
{"ts":1747985640000,"o":110802.1,"h":110802.1,"l":110777.6,"c":110777.6,"v":43600,"usd":0.39349698}
{"ts":1747985700000,"o":110777.6,"h":110770,"l":110770,"c":110770,"v":5100,"usd":0.04604127}
{"ts":1747985760000,"o":110770,"h":110752.9,"l":110719,"c":110719,"v":158900,"usd":1.43514206}
{"ts":1747985820000,"o":110719,"h":110718.4,"l":110702.8,"c":110706.9,"v":106400,"usd":0.96106852}
{"ts":1747985880000,"o":110706.9,"h":110703.8,"l":110700,"c":110700.1,"v":47900,"usd":0.43268855}
{"ts":1747985940000,"o":110700.1,"h":110706.6,"l":110700.1,"c":110703,"v":160400,"usd":1.44892596}
{"ts":1747986000000,"o":110703,"h":110700.1,"l":110692.5,"c":110695.3,"v":48000,"usd":0.4336046}
{"ts":1747986060000,"o":110695.3,"h":110683,"l":110637.2,"c":110637.3,"v":37100,"usd":0.33521556}
{"ts":1747986120000,"o":110637.3,"h":110649,"l":110630.9,"c":110649,"v":69900,"usd":0.63178441}
{"ts":1747986180000,"o":110649,"h":110670.6,"l":110637.8,"c":110637.8,"v":123500,"usd":1.11593791}
{"ts":1747986240000,"o":110637.8,"h":110687.9,"l":110637.9,"c":110687.9,"v":148000,"usd":1.33733044}
{"ts":1747986300000,"o":110687.9,"h":110716.3,"l":110699.9,"c":110716.3,"v":42800,"usd":0.38662482}
{"ts":1747986360000,"o":110716.3,"h":110716.9,"l":110677.8,"c":110677.8,"v":359100,"usd":3.24406429}
{"ts":1747986420000,"o":110677.8,"h":110654.6,"l":110631.1,"c":110631.1,"v":53900,"usd":0.48717835}
{"ts":1747986480000,"o":110631.1,"h":110631.2,"l":110625.6,"c":110625.7,"v":74500,"usd":0.6734137}
{"ts":1747986540000,"o":110625.7,"h":110625,"l":110609.5,"c":110609.7,"v":121100,"usd":1.09469615}
{"ts":1747986600000,"o":110609.7,"h":110609.5,"l":110600,"c":110600.1,"v":35600,"usd":0.3218806}
{"ts":1747986660000,"o":110600.1,"h":110604.8,"l":110572.7,"c":110572.7,"v":63400,"usd":0.57327326}
{"ts":1747986720000,"o":110572.7,"h":110572.7,"l":110515.6,"c":110520.2,"v":266800,"usd":2.41362914}
{"ts":1747986780000,"o":110520.2,"h":110561.1,"l":110503.7,"c":110561.1,"v":505500,"usd":4.57349865}
{"ts":1747986840000,"o":110561.1,"h":110639.8,"l":110558.5,"c":110639.8,"v":300000,"usd":2.71272947}
{"ts":1747986900000,"o":110639.8,"h":110716.6,"l":110641.7,"c":110716.6,"v":117100,"usd":1.05813225}
{"ts":1747986960000,"o":110716.6,"h":110716.7,"l":110711.3,"c":110711.3,"v":49900,"usd":0.45070875}
{"ts":1747987020000,"o":110711.3,"h":110697.4,"l":110655,"c":110655.7,"v":66400,"usd":0.60003659}
{"ts":1747987080000,"o":110655.7,"h":110801.8,"l":110668.2,"c":110801.1,"v":232100,"usd":2.09598336}
{"ts":1747987140000,"o":110801.1,"h":110801.7,"l":110750,"c":110750,"v":133800,"usd":1.20786914}
{"ts":1747987200000,"o":110750,"h":110700,"l":110681.6,"c":110689.7,"v":11800,"usd":0.10659526}
{"ts":1747987260000,"o":110689.7,"h":110749.3,"l":110684,"c":110749.3,"v":215400,"usd":1.94570673}
{"ts":1747987320000,"o":110749.3,"h":110755.4,"l":110733.8,"c":110748,"v":32500,"usd":0.29346818}
{"ts":1747987380000,"o":110748,"h":110748.1,"l":110679.6,"c":110679.6,"v":109900,"usd":0.9926229}
{"ts":1747987440000,"o":110679.6,"h":110679.6,"l":110664,"c":110670.2,"v":47600,"usd":0.43009379}
{"ts":1747987500000,"o":110670.2,"h":110679.7,"l":110661.2,"c":110679.7,"v":56000,"usd":0.50601705}
{"ts":1747987560000,"o":110679.7,"h":110692.4,"l":110683.1,"c":110683.2,"v":20500,"usd":0.18521332}
{"ts":1747987620000,"o":110683.2,"h":110749.9,"l":110683.1,"c":110749.2,"v":128700,"usd":1.16258541}
{"ts":1747987680000,"o":110749.2,"h":110799.9,"l":110749.3,"c":110798.4,"v":191900,"usd":1.73220527}
{"ts":1747987740000,"o":110798.4,"h":110801.6,"l":110750,"c":110755.1,"v":341500,"usd":3.08234962}
{"ts":1747987800000,"o":110755.1,"h":110769.1,"l":110755,"c":110769.1,"v":416300,"usd":3.75867888}
{"ts":1747987860000,"o":110769.1,"h":110765.1,"l":110763.4,"c":110765.1,"v":113100,"usd":1.02108959}
{"ts":1747987920000,"o":110765.1,"h":110763.5,"l":110751.2,"c":110751.2,"v":134400,"usd":1.21341367}
{"ts":1747987980000,"o":110751.2,"h":110741.5,"l":110706.3,"c":110709.2,"v":145200,"usd":1.31124335}
{"ts":1747988040000,"o":110709.2,"h":110744.1,"l":110730.8,"c":110732.1,"v":3500,"usd":0.03160631}
{"ts":1747988100000,"o":110732.1,"h":110776.3,"l":110732.1,"c":110776.3,"v":45800,"usd":0.4136074}
{"ts":1747988160000,"o":110776.3,"h":110789.5,"l":110738.3,"c":110738.3,"v":158400,"usd":1.43028095}
{"ts":1747988220000,"o":110738.3,"h":110718.6,"l":110718.6,"c":110718.6,"v":100200,"usd":0.90499638}
{"ts":1747988280000,"o":110718.6,"h":110734.6,"l":110711.7,"c":110732.7,"v":49400,"usd":0.44617826}
{"ts":1747988340000,"o":110732.7,"h":110733.6,"l":110733.6,"c":110733.6,"v":19100,"usd":0.17248637}
{"ts":1747988400000,"o":110733.6,"h":110724.8,"l":110724.8,"c":110724.8,"v":100,"usd":0.00090314}
{"ts":1747988460000,"o":110724.8,"h":110724.7,"l":110724.7,"c":110724.7,"v":100,"usd":0.00090314}
{"ts":1747988520000,"o":110724.7,"h":110724.7,"l":110724.7,"c":110724.7,"v":1200,"usd":0.01083768}
{"ts":1747988580000,"o":110724.7,"h":110758,"l":110724.8,"c":110757.6,"v":296000,"usd":2.67306107}
{"ts":1747988640000,"o":110757.6,"h":110806.5,"l":110757.7,"c":110787.3,"v":79300,"usd":0.71576553}
{"ts":1747988700000,"o":110787.3,"h":110782.9,"l":110754.7,"c":110771.3,"v":89100,"usd":0.80436275}
{"ts":1747988760000,"o":110771.3,"h":110788.6,"l":110788.6,"c":110788.6,"v":100,"usd":0.00090262}
{"ts":1747988820000,"o":110788.6,"h":110798.6,"l":110788.5,"c":110798.6,"v":162400,"usd":1.4658548}
{"ts":1747988880000,"o":110798.6,"h":110850,"l":110798.9,"c":110849.9,"v":126300,"usd":1.13958714}
{"ts":1747988940000,"o":110849.9,"h":110854.9,"l":110839,"c":110854.9,"v":175100,"usd":1.57964734}
{"ts":1747989000000,"o":110854.9,"h":110859.8,"l":110848.6,"c":110851.2,"v":276000,"usd":2.48975506}
{"ts":1747989060000,"o":110851.2,"h":110852.5,"l":110814.5,"c":110814.5,"v":106300,"usd":0.95901758}
{"ts":1747989120000,"o":110814.5,"h":110832.7,"l":110812.9,"c":110820.3,"v":18800,"usd":0.16964666}
{"ts":1747989180000,"o":110820.3,"h":110834.6,"l":110816.8,"c":110834.6,"v":49200,"usd":0.44396454}
{"ts":1747989240000,"o":110834.6,"h":110859,"l":110837.2,"c":110847.8,"v":236100,"usd":2.12987925}
{"ts":1747989300000,"o":110847.8,"h":110834.5,"l":110811.7,"c":110825.2,"v":137800,"usd":1.24332333}
{"ts":1747989360000,"o":110825.2,"h":110853.7,"l":110834.6,"c":110836,"v":115900,"usd":1.04559888}
{"ts":1747989420000,"o":110836,"h":110907,"l":110854.8,"c":110907,"v":157900,"usd":1.42417284}
{"ts":1747989480000,"o":110907,"h":110974,"l":110910.9,"c":110956.3,"v":315700,"usd":2.84550842}
{"ts":1747989540000,"o":110956.3,"h":110980,"l":110942,"c":110955.5,"v":344100,"usd":3.10108585}
{"ts":1747989600000,"o":110955.5,"h":110955.9,"l":110904.1,"c":110924.5,"v":413700,"usd":3.72931718}
{"ts":1747989660000,"o":110924.5,"h":110925,"l":110894.2,"c":110899.6,"v":88800,"usd":0.80070232}
{"ts":1747989720000,"o":110899.6,"h":110900,"l":110855.4,"c":110860.3,"v":127100,"usd":1.14643685}
{"ts":1747989780000,"o":110860.3,"h":110862.3,"l":110846.6,"c":110846.6,"v":43400,"usd":0.39150267}
{"ts":1747989840000,"o":110846.6,"h":110880.7,"l":110846,"c":110880.7,"v":53300,"usd":0.48079522}
{"ts":1747989900000,"o":110880.7,"h":110892.4,"l":110880.7,"c":110892.4,"v":89800,"usd":0.80986648}
{"ts":1747989960000,"o":110892.4,"h":110949.9,"l":110893.5,"c":110895.5,"v":344600,"usd":3.10655903}
{"ts":1747990020000,"o":110895.5,"h":110882,"l":110831.6,"c":110845.9,"v":298600,"usd":2.6933798}
{"ts":1747990080000,"o":110845.9,"h":110891.6,"l":110854.2,"c":110854.2,"v":23400,"usd":0.21105761}
{"ts":1747990140000,"o":110854.2,"h":110854.3,"l":110854.3,"c":110854.3,"v":28900,"usd":0.26070112}
{"ts":1747990200000,"o":110854.3,"h":110872,"l":110866,"c":110866,"v":5900,"usd":0.05321726}
{"ts":1747990260000,"o":110866,"h":110896.4,"l":110856.9,"c":110856.9,"v":15200,"usd":0.13710337}
{"ts":1747990320000,"o":110856.9,"h":110836,"l":110836,"c":110836,"v":100,"usd":0.00090223}
{"ts":1747990380000,"o":110836,"h":110830.2,"l":110800.5,"c":110819.7,"v":312000,"usd":2.81561138}
{"ts":1747990440000,"o":110819.7,"h":110899.7,"l":110820.3,"c":110899.7,"v":136000,"usd":1.22690543}
{"ts":1747990500000,"o":110899.7,"h":110955.2,"l":110900,"c":110905.2,"v":113400,"usd":1.02222487}
{"ts":1747990560000,"o":110905.2,"h":110904.6,"l":110903.8,"c":110904.6,"v":7800,"usd":0.07033104}
{"ts":1747990620000,"o":110904.6,"h":110904.6,"l":110863.8,"c":110863.8,"v":68700,"usd":0.61956204}
{"ts":1747990680000,"o":110863.8,"h":110886.2,"l":110868.4,"c":110886.2,"v":27600,"usd":0.24893266}
{"ts":1747990740000,"o":110886.2,"h":110890.2,"l":110890.2,"c":110890.2,"v":2000,"usd":0.0180358}
{"ts":1747990800000,"o":110890.2,"h":110895,"l":110887.3,"c":110894.9,"v":100800,"usd":0.90896749}
{"ts":1747990860000,"o":110894.9,"h":110894.9,"l":110876.5,"c":110888.7,"v":58100,"usd":0.52396653}
{"ts":1747990920000,"o":110888.7,"h":110881.2,"l":110857.4,"c":110861.1,"v":46300,"usd":0.41760726}
{"ts":1747990980000,"o":110861.1,"h":110871.6,"l":110871.6,"c":110871.6,"v":200,"usd":0.00180388}
{"ts":1747991040000,"o":110871.6,"h":110891,"l":110878.2,"c":110880.9,"v":67800,"usd":0.6114527}
{"ts":1747991100000,"o":110880.9,"h":110876.9,"l":110863.3,"c":110866.8,"v":100200,"usd":0.90376839}
{"ts":1747991160000,"o":110866.8,"h":110961.8,"l":110891.1,"c":110958.2,"v":569300,"usd":5.13185149}
{"ts":1747991220000,"o":110958.2,"h":111034.8,"l":110958.4,"c":111005.1,"v":402700,"usd":3.62807004}
{"ts":1747991280000,"o":111005.1,"h":111006.5,"l":110989.9,"c":111000.8,"v":72700,"usd":0.6549488}
{"ts":1747991340000,"o":111000.8,"h":111001.1,"l":110898.4,"c":110898.4,"v":729700,"usd":6.5789021}
{"ts":1747991400000,"o":110898.4,"h":110900.6,"l":110879.6,"c":110895.3,"v":145000,"usd":1.30761943}
{"ts":1747991460000,"o":110895.3,"h":110920,"l":110893.1,"c":110893.1,"v":1200,"usd":0.0108197}
{"ts":1747991520000,"o":110893.1,"h":110901.5,"l":110890.4,"c":110896.5,"v":202100,"usd":1.82245104}
{"ts":1747991580000,"o":110896.5,"h":110957.5,"l":110909.7,"c":110957.5,"v":121700,"usd":1.0972453}
{"ts":1747991640000,"o":110957.5,"h":111006.9,"l":110965.2,"c":111006.9,"v":203200,"usd":1.83064836}
{"ts":1747991700000,"o":111006.9,"h":110995,"l":110951.9,"c":110951.9,"v":128200,"usd":1.15522586}
{"ts":1747991760000,"o":110951.9,"h":111038,"l":110950,"c":111025.9,"v":210400,"usd":1.89506678}
{"ts":1747991820000,"o":111025.9,"h":111028.7,"l":111000,"c":111005,"v":95600,"usd":0.86121252}
{"ts":1747991880000,"o":111005,"h":111037.9,"l":111018.6,"c":111035.9,"v":8000,"usd":0.07205384}
{"ts":1747991940000,"o":111035.9,"h":111088,"l":111038,"c":111088,"v":223900,"usd":2.01599643}
{"ts":1747992000000,"o":111088,"h":111144.4,"l":111095.2,"c":111132.1,"v":918100,"usd":8.26285984}
{"ts":1747992060000,"o":111132.1,"h":111187.3,"l":111112.5,"c":111112.5,"v":450400,"usd":4.05167882}
{"ts":1747992120000,"o":111112.5,"h":111187.2,"l":111144.4,"c":111153.1,"v":59500,"usd":0.5351952}
{"ts":1747992180000,"o":111153.1,"h":111160,"l":111070.1,"c":111070.1,"v":172500,"usd":1.55207985}
{"ts":1747992240000,"o":111070.1,"h":111076.1,"l":111064.1,"c":111076.1,"v":2400,"usd":0.02160757}
{"ts":1747992300000,"o":111076.1,"h":111075.3,"l":111050,"c":111075.3,"v":7100,"usd":0.0639318}
{"ts":1747992360000,"o":111075.3,"h":111071.4,"l":111050.4,"c":111058.2,"v":90700,"usd":0.81665348}
{"ts":1747992420000,"o":111058.2,"h":111076.2,"l":111059.9,"c":111076.2,"v":18700,"usd":0.16836013}
{"ts":1747992480000,"o":111076.2,"h":111135.7,"l":111086.4,"c":111102.2,"v":69100,"usd":0.62196744}
{"ts":1747992540000,"o":111102.2,"h":111149.9,"l":111097.2,"c":111097.2,"v":101500,"usd":0.91323022}
{"ts":1747992600000,"o":111097.2,"h":111086.3,"l":111040.8,"c":111040.8,"v":129700,"usd":1.16784413}
{"ts":1747992660000,"o":111040.8,"h":111101.7,"l":111042.5,"c":111087.1,"v":164700,"usd":1.48300776}
{"ts":1747992720000,"o":111087.1,"h":111187.4,"l":111111.1,"c":111161.3,"v":297200,"usd":2.67335437}
{"ts":1747992780000,"o":111161.3,"h":111186.3,"l":111127.4,"c":111127.4,"v":367800,"usd":3.30852763}
{"ts":1747992840000,"o":111127.4,"h":111134.9,"l":111127.5,"c":111134.9,"v":95400,"usd":0.85844562}
{"ts":1747992900000,"o":111134.9,"h":111134.8,"l":111122.1,"c":111122.1,"v":174100,"usd":1.56674071}
{"ts":1747992960000,"o":111122.1,"h":111150.5,"l":111108.6,"c":111150.5,"v":205500,"usd":1.84937148}
{"ts":1747993020000,"o":111150.5,"h":111150.5,"l":111122,"c":111128.5,"v":63300,"usd":0.56960621}
{"ts":1747993080000,"o":111128.5,"h":111139.4,"l":111113.5,"c":111119.8,"v":54400,"usd":0.48956117}
{"ts":1747993140000,"o":111119.8,"h":111125.8,"l":111119.9,"c":111125.6,"v":71700,"usd":0.64524791}
{"ts":1747993200000,"o":111125.6,"h":111164.4,"l":111125.5,"c":111164.4,"v":38500,"usd":0.34645071}
{"ts":1747993260000,"o":111164.4,"h":111159.3,"l":111159.3,"c":111159.3,"v":1300,"usd":0.01169493}
{"ts":1747993320000,"o":111159.3,"h":111159.4,"l":111159.4,"c":111159.4,"v":200,"usd":0.00179922}
{"ts":1747993380000,"o":111159.4,"h":111159.3,"l":111119.8,"c":111119.8,"v":182600,"usd":1.64271008}
{"ts":1747993440000,"o":111119.8,"h":111150.2,"l":111108.9,"c":111145.7,"v":398100,"usd":3.58257633}
{"ts":1747993500000,"o":111145.7,"h":111135.7,"l":111111.8,"c":111111.8,"v":7900,"usd":0.07109343}
{"ts":1747993560000,"o":111111.8,"h":111108.6,"l":111100.1,"c":111108.6,"v":42700,"usd":0.38433423}
{"ts":1747993620000,"o":111108.6,"h":111115.3,"l":111104.9,"c":111104.9,"v":129600,"usd":1.1664644}
{"ts":1747993680000,"o":111104.9,"h":111133.5,"l":111104,"c":111131.3,"v":88600,"usd":0.79732593}
{"ts":1747993740000,"o":111131.3,"h":111159.3,"l":111131.3,"c":111159.3,"v":91500,"usd":0.82331128}
{"ts":1747993800000,"o":111159.3,"h":111273.7,"l":111159.4,"c":111247.1,"v":1032100,"usd":9.27994694}
{"ts":1747993860000,"o":111247.1,"h":111280.2,"l":111245.9,"c":111275.6,"v":159300,"usd":1.43192982}
{"ts":1747993920000,"o":111275.6,"h":111275.7,"l":111275.7,"c":111275.7,"v":700,"usd":0.00629069}
{"ts":1747993980000,"o":111275.7,"h":111300,"l":111276.1,"c":111300,"v":405800,"usd":3.64645208}
{"ts":1747994040000,"o":111300,"h":111334.4,"l":111300.5,"c":111309.7,"v":220700,"usd":1.98261575}
{"ts":1747994100000,"o":111309.7,"h":111313.5,"l":111276,"c":111276,"v":46000,"usd":0.41337474}
{"ts":1747994160000,"o":111276,"h":111280.4,"l":111262.1,"c":111274.4,"v":217200,"usd":1.95197331}
{"ts":1747994220000,"o":111274.4,"h":111274.4,"l":111265,"c":111265,"v":51800,"usd":0.46551689}
{"ts":1747994280000,"o":111265,"h":111262.2,"l":111262.1,"c":111262.1,"v":5500,"usd":0.0494329}
{"ts":1747994340000,"o":111262.1,"h":111261.8,"l":111261.7,"c":111261.8,"v":42000,"usd":0.3774876}
{"ts":1747994400000,"o":111261.8,"h":111261.7,"l":111261.7,"c":111261.7,"v":900,"usd":0.00808902}
{"ts":1747994460000,"o":111261.7,"h":111281,"l":111261.7,"c":111268.3,"v":294000,"usd":2.64233921}
{"ts":1747994520000,"o":111268.3,"h":111267.3,"l":111188,"c":111194.4,"v":277900,"usd":2.49818343}
{"ts":1747994580000,"o":111194.4,"h":111205.1,"l":111200,"c":111202.4,"v":67100,"usd":0.60339375}
{"ts":1747994640000,"o":111202.4,"h":111200.1,"l":111172.3,"c":111174,"v":66700,"usd":0.59987007}
{"ts":1747994700000,"o":111174,"h":111174.2,"l":111171.4,"c":111174.2,"v":72500,"usd":0.65213029}
{"ts":1747994760000,"o":111174.2,"h":111161.8,"l":111138.6,"c":111148.2,"v":275300,"usd":2.47680172}
{"ts":1747994820000,"o":111148.2,"h":111131,"l":111130.9,"c":111131,"v":82800,"usd":0.74506752}
{"ts":1747994880000,"o":111131,"h":111155.5,"l":111134.5,"c":111134.5,"v":157700,"usd":1.41875506}
{"ts":1747994940000,"o":111134.5,"h":111134.6,"l":111061.6,"c":111084,"v":413100,"usd":3.71810798}
{"ts":1747995000000,"o":111084,"h":111084,"l":111060.7,"c":111068.6,"v":104100,"usd":0.93727828}
{"ts":1747995060000,"o":111068.6,"h":111068.6,"l":110968.9,"c":110985.4,"v":886400,"usd":7.98399677}
{"ts":1747995120000,"o":110985.4,"h":110988.8,"l":110937.2,"c":110967.5,"v":237300,"usd":2.13848205}
{"ts":1747995180000,"o":110967.5,"h":110980.4,"l":110942,"c":110942,"v":121900,"usd":1.09860811}
{"ts":1747995240000,"o":110942,"h":110936,"l":110821.3,"c":110858.6,"v":633300,"usd":5.71248739}
{"ts":1747995300000,"o":110858.6,"h":110897.9,"l":110858.7,"c":110874.1,"v":311000,"usd":2.8051229}
{"ts":1747995360000,"o":110874.1,"h":110877.6,"l":110813.8,"c":110820.5,"v":262900,"usd":2.37151816}
{"ts":1747995420000,"o":110820.5,"h":110858.9,"l":110760.2,"c":110760.2,"v":1429300,"usd":12.89914827}
{"ts":1747995480000,"o":110760.2,"h":110855.5,"l":110772.1,"c":110840.8,"v":194700,"usd":1.75711013}
{"ts":1747995540000,"o":110840.8,"h":110900,"l":110840.1,"c":110894.7,"v":170700,"usd":1.53954023}
{"ts":1747995600000,"o":110894.7,"h":110950.8,"l":110887,"c":110950.8,"v":79700,"usd":0.71855291}
{"ts":1747995660000,"o":110950.8,"h":111055.3,"l":110936.6,"c":110999.5,"v":69300,"usd":0.62434925}
{"ts":1747995720000,"o":110999.5,"h":111004.4,"l":110967.4,"c":110974.3,"v":86100,"usd":0.77587724}
{"ts":1747995780000,"o":110974.3,"h":110979.2,"l":110977.9,"c":110977.9,"v":9900,"usd":0.08920654}
{"ts":1747995840000,"o":110977.9,"h":110998.4,"l":110965.5,"c":110965.5,"v":344600,"usd":3.10543163}
{"ts":1747995900000,"o":110965.5,"h":110952.9,"l":110922.3,"c":110947.3,"v":150000,"usd":1.3521431}
{"ts":1747995960000,"o":110947.3,"h":110935.7,"l":110887.9,"c":110887.9,"v":101800,"usd":0.91801495}
{"ts":1747996020000,"o":110887.9,"h":110910.6,"l":110900,"c":110900.5,"v":140400,"usd":1.26598833}
{"ts":1747996080000,"o":110900.5,"h":110911.6,"l":110901.5,"c":110911.5,"v":53400,"usd":0.48148623}
{"ts":1747996140000,"o":110911.5,"h":110905.6,"l":110890,"c":110905.6,"v":163400,"usd":1.47345918}
{"ts":1747996200000,"o":110905.6,"h":110920.5,"l":110861.1,"c":110920.5,"v":126300,"usd":1.13910857}
{"ts":1747996260000,"o":110920.5,"h":111000,"l":110944.3,"c":110977.3,"v":358000,"usd":3.22581135}
{"ts":1747996320000,"o":110977.3,"h":110978.4,"l":110923.3,"c":110943.4,"v":282600,"usd":2.54726465}
{"ts":1747996380000,"o":110943.4,"h":110960.6,"l":110934.7,"c":110955.9,"v":68300,"usd":0.61564204}
{"ts":1747996440000,"o":110955.9,"h":110978.4,"l":110955.9,"c":110978.4,"v":43500,"usd":0.39204684}
{"ts":1747996500000,"o":110978.4,"h":110978.5,"l":110967.1,"c":110978.5,"v":46200,"usd":0.41633604}
{"ts":1747996560000,"o":110978.5,"h":110978.5,"l":110967.9,"c":110978.5,"v":147800,"usd":1.33182912}
{"ts":1747996620000,"o":110978.5,"h":110996.5,"l":110955.9,"c":110960.7,"v":90800,"usd":0.81831017}
{"ts":1747996680000,"o":110960.7,"h":110967.1,"l":110937.2,"c":110937.2,"v":10100,"usd":0.09102591}
{"ts":1747996740000,"o":110937.2,"h":110929.4,"l":110823.2,"c":110894,"v":149900,"usd":1.3521668}
{"ts":1747996800000,"o":110894,"h":110906.5,"l":110884.4,"c":110884.4,"v":179400,"usd":1.61785765}
{"ts":1747996860000,"o":110884.4,"h":110929.7,"l":110884.3,"c":110929.7,"v":159500,"usd":1.43811785}
{"ts":1747996920000,"o":110929.7,"h":110927.9,"l":110884.5,"c":110884.5,"v":29700,"usd":0.26780253}
{"ts":1747996980000,"o":110884.5,"h":110884.3,"l":110869.3,"c":110876.5,"v":277300,"usd":2.5009911}
{"ts":1747997040000,"o":110876.5,"h":110916.4,"l":110906.4,"c":110916.4,"v":84900,"usd":0.76545374}
{"ts":1747997100000,"o":110916.4,"h":110992.2,"l":110950.4,"c":110992.2,"v":260200,"usd":2.34478104}
{"ts":1747997160000,"o":110992.2,"h":110996.3,"l":110988.1,"c":110988.1,"v":53400,"usd":0.48110794}
{"ts":1747997220000,"o":110988.1,"h":110974.7,"l":110940.1,"c":110944.9,"v":214200,"usd":1.93061652}
{"ts":1747997280000,"o":110944.9,"h":110992.9,"l":110923.8,"c":110992.9,"v":171000,"usd":1.54123487}
{"ts":1747997340000,"o":110992.9,"h":111005.5,"l":110963.8,"c":111005.5,"v":159200,"usd":1.43440367}
{"ts":1747997400000,"o":111005.5,"h":111020.3,"l":111017.9,"c":111017.9,"v":7800,"usd":0.0702592}
{"ts":1747997460000,"o":111017.9,"h":111075,"l":111008,"c":111075,"v":144100,"usd":1.29761311}
{"ts":1747997520000,"o":111075,"h":111124.9,"l":111070.8,"c":111070.8,"v":92900,"usd":0.8361807}
{"ts":1747997580000,"o":111070.8,"h":111058.9,"l":111016.6,"c":111021.6,"v":141600,"usd":1.27538189}
{"ts":1747997640000,"o":111021.6,"h":111051.4,"l":111021.6,"c":111038.7,"v":158800,"usd":1.43032616}
{"ts":1747997700000,"o":111038.7,"h":111030.6,"l":111029.7,"c":111029.7,"v":11900,"usd":0.10717853}
{"ts":1747997760000,"o":111029.7,"h":111029.6,"l":111018.7,"c":111022.2,"v":84000,"usd":0.75662937}
{"ts":1747997820000,"o":111022.2,"h":111016.4,"l":110968.3,"c":110968.5,"v":242700,"usd":2.18657662}
{"ts":1747997880000,"o":110968.5,"h":110968.5,"l":110968.5,"c":110968.5,"v":0,"usd":0}
{"ts":1747997940000,"o":110968.5,"h":111015.9,"l":110980.2,"c":111015.9,"v":99900,"usd":0.90014062}
{"ts":1747998000000,"o":111015.9,"h":111019.8,"l":110991.6,"c":110991.6,"v":187300,"usd":1.68714143}
{"ts":1747998060000,"o":110991.6,"h":111007.8,"l":110977.8,"c":110977.8,"v":139400,"usd":1.2559558}
{"ts":1747998120000,"o":110977.8,"h":111027.5,"l":110968,"c":111027.5,"v":223600,"usd":2.01443077}
{"ts":1747998180000,"o":111027.5,"h":111019.5,"l":110964.8,"c":110964.8,"v":40600,"usd":0.36578401}
{"ts":1747998240000,"o":110964.8,"h":110988.4,"l":110941.6,"c":110988.4,"v":101900,"usd":0.91848133}
{"ts":1747998300000,"o":110988.4,"h":110990.7,"l":110976.6,"c":110976.6,"v":13700,"usd":0.12343437}
{"ts":1747998360000,"o":110976.6,"h":110976.7,"l":110967.5,"c":110967.5,"v":104600,"usd":0.94257787}
{"ts":1747998420000,"o":110967.5,"h":110944.6,"l":110899.9,"c":110899.9,"v":245200,"usd":2.21086293}
{"ts":1747998480000,"o":110899.9,"h":110916.9,"l":110887.4,"c":110898.4,"v":69300,"usd":0.62486707}
{"ts":1747998540000,"o":110898.4,"h":110875.1,"l":110875,"c":110875,"v":21200,"usd":0.19120704}
{"ts":1747998600000,"o":110875,"h":110862.2,"l":110842.7,"c":110842.8,"v":173800,"usd":1.56794479}
{"ts":1747998660000,"o":110842.8,"h":110886.1,"l":110842.8,"c":110886.1,"v":184300,"usd":1.66271097}
{"ts":1747998720000,"o":110886.1,"h":110874.4,"l":110845.5,"c":110845.5,"v":75900,"usd":0.68462886}
{"ts":1747998780000,"o":110845.5,"h":110885.1,"l":110846,"c":110879.6,"v":219200,"usd":1.9774027}
{"ts":1747998840000,"o":110879.6,"h":110899.5,"l":110872.2,"c":110896.6,"v":214900,"usd":1.93824317}
{"ts":1747998900000,"o":110896.6,"h":110915.6,"l":110884.2,"c":110915.6,"v":58200,"usd":0.52485035}
{"ts":1747998960000,"o":110915.6,"h":110970.6,"l":110931.1,"c":110970.5,"v":84700,"usd":0.76333769}
{"ts":1747999020000,"o":110970.5,"h":111000,"l":110970.6,"c":111000,"v":59400,"usd":0.53518351}
{"ts":1747999080000,"o":111000,"h":111013.5,"l":110954.3,"c":110954.3,"v":118600,"usd":1.06851556}
{"ts":1747999140000,"o":110954.3,"h":110961.2,"l":110902.9,"c":110939.8,"v":356200,"usd":3.21105696}
{"ts":1747999200000,"o":110939.8,"h":110975.5,"l":110777.9,"c":110815,"v":1592000,"usd":14.36172899}
{"ts":1747999260000,"o":110815,"h":110789.1,"l":110671.9,"c":110773.4,"v":1261500,"usd":11.39306579}
{"ts":1747999320000,"o":110773.4,"h":110734.7,"l":110603.6,"c":110603.6,"v":1075100,"usd":9.71245607}
{"ts":1747999380000,"o":110603.6,"h":110691,"l":110603.5,"c":110670.7,"v":199100,"usd":1.79925723}
{"ts":1747999440000,"o":110670.7,"h":110773.8,"l":110655.1,"c":110756.6,"v":81400,"usd":0.73537185}
{"ts":1747999500000,"o":110756.6,"h":110738.8,"l":110691.8,"c":110691.8,"v":51000,"usd":0.46073083}
{"ts":1747999560000,"o":110691.8,"h":110758.7,"l":110667.5,"c":110667.5,"v":79500,"usd":0.71814135}
{"ts":1747999620000,"o":110667.5,"h":110749.3,"l":110708.3,"c":110738.1,"v":140600,"usd":1.269838}
{"ts":1747999680000,"o":110738.1,"h":110773.8,"l":110739.5,"c":110773.8,"v":172800,"usd":1.56041205}
{"ts":1747999740000,"o":110773.8,"h":110813.1,"l":110773.9,"c":110794.6,"v":49200,"usd":0.44406804}
{"ts":1747999800000,"o":110794.6,"h":110808.7,"l":110794.6,"c":110794.6,"v":61300,"usd":0.55326309}
{"ts":1747999860000,"o":110794.6,"h":110849.5,"l":110793.7,"c":110849.5,"v":66500,"usd":0.60016232}
{"ts":1747999920000,"o":110849.5,"h":110837.9,"l":110817.9,"c":110824.7,"v":9700,"usd":0.08751829}
{"ts":1747999980000,"o":110824.7,"h":110842.1,"l":110791,"c":110791,"v":357300,"usd":3.22446343}
{"ts":1748000040000,"o":110791,"h":110790.2,"l":110693,"c":110784.8,"v":305000,"usd":2.75460511}
{"ts":1748000100000,"o":110784.8,"h":110848.9,"l":110735.3,"c":110740,"v":211500,"usd":1.90954099}
{"ts":1748000160000,"o":110740,"h":110804,"l":110749.3,"c":110776,"v":141000,"usd":1.27286479}
{"ts":1748000220000,"o":110776,"h":110795.5,"l":110663.5,"c":110663.5,"v":81300,"usd":0.7342731}
{"ts":1748000280000,"o":110663.5,"h":110664.9,"l":110659.5,"c":110664.9,"v":172500,"usd":1.55881155}
{"ts":1748000340000,"o":110664.9,"h":110762.3,"l":110687.3,"c":110762.3,"v":125100,"usd":1.12997181}
{"ts":1748000400000,"o":110762.3,"h":110799.9,"l":110762.3,"c":110770.6,"v":71600,"usd":0.6463224}
{"ts":1748000460000,"o":110770.6,"h":110825.4,"l":110760.3,"c":110803.5,"v":1371700,"usd":12.37922172}
{"ts":1748000520000,"o":110803.5,"h":110851.2,"l":110799.9,"c":110829.6,"v":196000,"usd":1.76887975}
{"ts":1748000580000,"o":110829.6,"h":110900,"l":110824.2,"c":110873.3,"v":189200,"usd":1.70675239}
{"ts":1748000640000,"o":110873.3,"h":110883.5,"l":110603.5,"c":110608.4,"v":1887500,"usd":17.04896383}
{"ts":1748000700000,"o":110608.4,"h":110603.7,"l":110136.7,"c":110314.2,"v":7866400,"usd":71.26846311}
{"ts":1748000760000,"o":110314.2,"h":110412.8,"l":110226.7,"c":110325.6,"v":1625300,"usd":14.73875493}
{"ts":1748000820000,"o":110325.6,"h":110301,"l":109969,"c":110030.6,"v":2184000,"usd":19.83938274}
{"ts":1748000880000,"o":110030.6,"h":110082.5,"l":109844.7,"c":109900,"v":4334900,"usd":39.43415858}
{"ts":1748000940000,"o":109900,"h":109930.5,"l":109610,"c":109610,"v":3386200,"usd":30.85022601}
{"ts":1748001000000,"o":109610,"h":109820,"l":109610.1,"c":109686.1,"v":1363100,"usd":12.4230704}
{"ts":1748001060000,"o":109686.1,"h":109800,"l":109488.5,"c":109787.7,"v":3050300,"usd":27.83728941}
{"ts":1748001120000,"o":109787.7,"h":109860,"l":109295,"c":109346.4,"v":6869800,"usd":62.77061193}
{"ts":1748001180000,"o":109346.4,"h":109459.4,"l":109135,"c":109356.3,"v":5827200,"usd":53.32127168}
{"ts":1748001240000,"o":109356.3,"h":109472.6,"l":109237.3,"c":109423.8,"v":2718300,"usd":24.85684573}
{"ts":1748001300000,"o":109423.8,"h":109576.6,"l":109327.2,"c":109486.7,"v":1245400,"usd":11.37622994}
{"ts":1748001360000,"o":109486.7,"h":109671.5,"l":109479.2,"c":109594.3,"v":1515400,"usd":13.82546389}
{"ts":1748001420000,"o":109594.3,"h":109604.7,"l":109346,"c":109353,"v":1128500,"usd":10.30692716}
{"ts":1748001480000,"o":109353,"h":109387.5,"l":109077,"c":109115.8,"v":4653600,"usd":42.60448884}
{"ts":1748001540000,"o":109115.8,"h":109207.8,"l":108977.5,"c":108977.5,"v":2475100,"usd":22.69347021}
{"ts":1748001600000,"o":108977.5,"h":109049.8,"l":108783.6,"c":109005.3,"v":4212900,"usd":38.68440529}
{"ts":1748001660000,"o":109005.3,"h":109062,"l":108589,"c":108601.7,"v":3745400,"usd":34.44073032}
{"ts":1748001720000,"o":108601.7,"h":108910,"l":108388,"c":108892.3,"v":5510900,"usd":50.76100768}
{"ts":1748001780000,"o":108892.3,"h":108954.6,"l":108701.6,"c":108919.7,"v":1823200,"usd":16.75396985}
{"ts":1748001840000,"o":108919.7,"h":108906.9,"l":108482,"c":108548.2,"v":1858200,"usd":17.09995058}
{"ts":1748001900000,"o":108548.2,"h":108678,"l":108480.5,"c":108583.1,"v":795100,"usd":7.32357235}
{"ts":1748001960000,"o":108583.1,"h":108868.2,"l":108530.5,"c":108818.8,"v":603100,"usd":5.5454522}
{"ts":1748002020000,"o":108818.8,"h":108783,"l":108285.2,"c":108399.9,"v":2888700,"usd":26.64575568}
{"ts":1748002080000,"o":108399.9,"h":108524.5,"l":108360.5,"c":108524.4,"v":1666300,"usd":15.36895198}
{"ts":1748002140000,"o":108524.4,"h":108755.6,"l":108525.1,"c":108696.3,"v":2460400,"usd":22.64896214}
{"ts":1748002200000,"o":108696.3,"h":108735.1,"l":108598,"c":108687,"v":519100,"usd":4.77805452}
{"ts":1748002260000,"o":108687,"h":108688.7,"l":108458.1,"c":108557.4,"v":1450500,"usd":13.36759292}
{"ts":1748002320000,"o":108557.4,"h":108598.7,"l":108360.4,"c":108382.6,"v":919100,"usd":8.47329777}
{"ts":1748002380000,"o":108382.6,"h":108411,"l":108129.5,"c":108177.9,"v":1290600,"usd":11.92616247}
{"ts":1748002440000,"o":108177.9,"h":108177.9,"l":107855.4,"c":107981.6,"v":3325300,"usd":30.79387321}
{"ts":1748002500000,"o":107981.6,"h":108168.6,"l":107888,"c":108094.1,"v":1524400,"usd":14.11119336}
{"ts":1748002560000,"o":108094.1,"h":108105.8,"l":107527.1,"c":107570.6,"v":6807500,"usd":63.24553884}
{"ts":1748002620000,"o":107570.6,"h":107607.8,"l":107259.4,"c":107581.2,"v":9102700,"usd":84.73785852}
{"ts":1748002680000,"o":107581.2,"h":107919,"l":107580.8,"c":107892.1,"v":1551800,"usd":14.4008161}
{"ts":1748002740000,"o":107892.1,"h":108349,"l":107894.3,"c":108274.1,"v":1608900,"usd":14.87996786}
{"ts":1748002800000,"o":108274.1,"h":108369,"l":108130.1,"c":108130.1,"v":1436400,"usd":13.26801375}
{"ts":1748002860000,"o":108130.1,"h":108268.4,"l":107889.1,"c":107936.1,"v":963100,"usd":8.91720146}
{"ts":1748002920000,"o":107936.1,"h":107972.7,"l":107750.8,"c":107864.5,"v":1511300,"usd":14.01431156}
{"ts":1748002980000,"o":107864.5,"h":108188.7,"l":107882.7,"c":108188.7,"v":840600,"usd":7.78122669}
{"ts":1748003040000,"o":108188.7,"h":108253.9,"l":107996.2,"c":107996.2,"v":793400,"usd":7.33459223}
{"ts":1748003100000,"o":107996.2,"h":108188.8,"l":107964.4,"c":107972.8,"v":961500,"usd":8.89774222}
{"ts":1748003160000,"o":107972.8,"h":108158.4,"l":107807.2,"c":108144.3,"v":1798100,"usd":16.6574495}
{"ts":1748003220000,"o":108144.3,"h":108180,"l":108039.7,"c":108169.3,"v":1569600,"usd":14.52232398}
{"ts":1748003280000,"o":108169.3,"h":108200,"l":107921.9,"c":108000,"v":543800,"usd":5.03058113}
{"ts":1748003340000,"o":108000,"h":108168.6,"l":108015.7,"c":108080.5,"v":451000,"usd":4.17212972}
{"ts":1748003400000,"o":108080.5,"h":108437,"l":108092.3,"c":108383.7,"v":1516600,"usd":14.00954753}
{"ts":1748003460000,"o":108383.7,"h":108396.8,"l":108175.2,"c":108287.6,"v":1658900,"usd":15.32023652}
{"ts":1748003520000,"o":108287.6,"h":108388.1,"l":108216.5,"c":108357.1,"v":294800,"usd":2.72147044}
{"ts":1748003580000,"o":108357.1,"h":108531.6,"l":108313.9,"c":108513.4,"v":1862900,"usd":17.17508036}
{"ts":1748003640000,"o":108513.4,"h":108514.2,"l":108425.5,"c":108461,"v":306800,"usd":2.82857138}
{"ts":1748003700000,"o":108461,"h":108659.9,"l":108387.6,"c":108659.9,"v":889800,"usd":8.20039665}
{"ts":1748003760000,"o":108659.9,"h":108676,"l":108456.5,"c":108480,"v":1647000,"usd":15.17764108}
{"ts":1748003820000,"o":108480,"h":108677.9,"l":108459,"c":108629.6,"v":723500,"usd":6.66390068}
{"ts":1748003880000,"o":108629.6,"h":108659.9,"l":108566.3,"c":108591.9,"v":401700,"usd":3.69870964}
{"ts":1748003940000,"o":108591.9,"h":108736.1,"l":108585.5,"c":108728.6,"v":1801300,"usd":16.57164724}
{"ts":1748004000000,"o":108728.6,"h":108729.9,"l":108597.2,"c":108640.2,"v":239800,"usd":2.20722756}
{"ts":1748004060000,"o":108640.2,"h":108640,"l":108462.6,"c":108521.4,"v":602500,"usd":5.55325432}
{"ts":1748004120000,"o":108521.4,"h":108619.9,"l":108531.1,"c":108537.5,"v":288800,"usd":2.65996939}
{"ts":1748004180000,"o":108537.5,"h":108537.4,"l":108453.4,"c":108494.4,"v":795800,"usd":7.33693438}
{"ts":1748004240000,"o":108494.4,"h":108560,"l":108481.5,"c":108502,"v":257000,"usd":2.36860883}
{"ts":1748004300000,"o":108502,"h":108585.5,"l":108519.8,"c":108565,"v":187700,"usd":1.72917433}
{"ts":1748004360000,"o":108565,"h":108642.4,"l":108432.2,"c":108616.5,"v":487800,"usd":4.49418617}
{"ts":1748004420000,"o":108616.5,"h":108721.1,"l":108606,"c":108706.6,"v":137700,"usd":1.26697955}
{"ts":1748004480000,"o":108706.6,"h":108700,"l":108500,"c":108540,"v":1442000,"usd":13.27067726}
{"ts":1748004540000,"o":108540,"h":108565.2,"l":108486.6,"c":108565.2,"v":125900,"usd":1.16016551}
{"ts":1748004600000,"o":108565.2,"h":108624.7,"l":108480.3,"c":108509.6,"v":121500,"usd":1.1190728}
{"ts":1748004660000,"o":108509.6,"h":108532.7,"l":108421.9,"c":108532.7,"v":389200,"usd":3.58850787}
{"ts":1748004720000,"o":108532.7,"h":108630.8,"l":108491.2,"c":108630.8,"v":4564900,"usd":42.05479289}
{"ts":1748004780000,"o":108630.8,"h":108669.1,"l":108527.8,"c":108552.3,"v":203300,"usd":1.87230396}
{"ts":1748004840000,"o":108552.3,"h":108630.9,"l":108494.8,"c":108615,"v":653200,"usd":6.01731452}
{"ts":1748004900000,"o":108615,"h":108620.9,"l":108480,"c":108480,"v":93100,"usd":0.85780076}
{"ts":1748004960000,"o":108480,"h":108480,"l":108385.9,"c":108401.1,"v":755400,"usd":6.96683158}
{"ts":1748005020000,"o":108401.1,"h":108500,"l":108389.9,"c":108417.6,"v":867300,"usd":7.99838305}
{"ts":1748005080000,"o":108417.6,"h":108599.8,"l":108430,"c":108449.4,"v":1440700,"usd":13.27685108}
{"ts":1748005140000,"o":108449.4,"h":108467.3,"l":108370.5,"c":108430,"v":1018200,"usd":9.39183475}
{"ts":1748005200000,"o":108430,"h":108428.8,"l":108375.9,"c":108408.8,"v":907800,"usd":8.37452658}
{"ts":1748005260000,"o":108408.8,"h":108471.3,"l":108309.7,"c":108360.3,"v":1119600,"usd":10.32883833}
{"ts":1748005320000,"o":108360.3,"h":108552.8,"l":108289.7,"c":108387.4,"v":1113300,"usd":10.26844645}
{"ts":1748005380000,"o":108387.4,"h":108410.8,"l":108149.8,"c":108186.9,"v":3571900,"usd":33.00042858}
{"ts":1748005440000,"o":108186.9,"h":108196.8,"l":107953.1,"c":108039.2,"v":1568500,"usd":14.51743981}
{"ts":1748005500000,"o":108039.2,"h":108116.1,"l":107991.6,"c":108070.1,"v":1849100,"usd":17.11517919}
{"ts":1748005560000,"o":108070.1,"h":108366.1,"l":108069.7,"c":108358.5,"v":910100,"usd":8.40285218}
{"ts":1748005620000,"o":108358.5,"h":108344,"l":108174.2,"c":108283.9,"v":560900,"usd":5.18106493}
{"ts":1748005680000,"o":108283.9,"h":108368.7,"l":108205.6,"c":108239.9,"v":468400,"usd":4.32459597}
{"ts":1748005740000,"o":108239.9,"h":108238.7,"l":108118.9,"c":108206.4,"v":89200,"usd":0.8245418}
{"ts":1748005800000,"o":108206.4,"h":108331.4,"l":108215.2,"c":108240,"v":88800,"usd":0.82017239}
{"ts":1748005860000,"o":108240,"h":108386.9,"l":108217,"c":108386.9,"v":363700,"usd":3.35833383}
{"ts":1748005920000,"o":108386.9,"h":108466.1,"l":108330,"c":108456.2,"v":542900,"usd":5.00838864}
{"ts":1748005980000,"o":108456.2,"h":108489,"l":108368.8,"c":108396,"v":337000,"usd":3.10839896}
{"ts":1748006040000,"o":108396,"h":108445.5,"l":108359.2,"c":108394.1,"v":79200,"usd":0.73067192}
{"ts":1748006100000,"o":108394.1,"h":108472,"l":108368.6,"c":108448,"v":83100,"usd":0.76646808}
{"ts":1748006160000,"o":108448,"h":108543,"l":108366.5,"c":108543,"v":1032700,"usd":9.52198705}
{"ts":1748006220000,"o":108543,"h":108627.5,"l":108508.1,"c":108612.4,"v":160800,"usd":1.4812084}
{"ts":1748006280000,"o":108612.4,"h":108593.5,"l":108501.7,"c":108501.7,"v":319300,"usd":2.94162408}
{"ts":1748006340000,"o":108501.7,"h":108573.6,"l":108440.1,"c":108573.6,"v":384000,"usd":3.53874138}
{"ts":1748006400000,"o":108573.6,"h":108635.6,"l":108456.9,"c":108615.8,"v":929000,"usd":8.55990089}
{"ts":1748006460000,"o":108615.8,"h":108558.7,"l":108449.9,"c":108558.7,"v":196000,"usd":1.80645826}
{"ts":1748006520000,"o":108558.7,"h":108665,"l":108522.4,"c":108661.4,"v":549800,"usd":5.06270651}
{"ts":1748006580000,"o":108661.4,"h":108765.4,"l":108623.7,"c":108764.8,"v":972300,"usd":8.94526426}
{"ts":1748006640000,"o":108764.8,"h":108839.2,"l":108711.4,"c":108803.4,"v":1239000,"usd":11.39116493}
{"ts":1748006700000,"o":108803.4,"h":108861.3,"l":108761.8,"c":108810.1,"v":228500,"usd":2.09960043}
{"ts":1748006760000,"o":108810.1,"h":108790.8,"l":108708,"c":108716.7,"v":146000,"usd":1.34287818}
{"ts":1748006820000,"o":108716.7,"h":108759.5,"l":108731.1,"c":108739.9,"v":469200,"usd":4.31469546}
{"ts":1748006880000,"o":108739.9,"h":108753.5,"l":108683.5,"c":108683.5,"v":694400,"usd":6.38758877}
{"ts":1748006940000,"o":108683.5,"h":108712.3,"l":108623.2,"c":108699.5,"v":223700,"usd":2.05885777}
{"ts":1748007000000,"o":108699.5,"h":108720.3,"l":108685.6,"c":108687.4,"v":87500,"usd":0.80499347}
{"ts":1748007060000,"o":108687.4,"h":108730,"l":108606.8,"c":108720,"v":859900,"usd":7.91398062}
{"ts":1748007120000,"o":108720,"h":108878.3,"l":108663.9,"c":108819.3,"v":1111500,"usd":10.21362568}
{"ts":1748007180000,"o":108819.3,"h":109082.3,"l":108823.2,"c":109062.2,"v":1062800,"usd":9.75216897}
{"ts":1748007240000,"o":109062.2,"h":109456,"l":109014.1,"c":109433.1,"v":1856000,"usd":16.99648651}
{"ts":1748007300000,"o":109433.1,"h":109496.4,"l":109235.3,"c":109432.9,"v":758300,"usd":6.93021862}
{"ts":1748007360000,"o":109432.9,"h":109573.4,"l":109346.1,"c":109536.2,"v":1877000,"usd":17.14541512}
{"ts":1748007420000,"o":109536.2,"h":109518.6,"l":109316.2,"c":109437.9,"v":734700,"usd":6.71325497}
{"ts":1748007480000,"o":109437.9,"h":109482.4,"l":109300.8,"c":109323.9,"v":2929200,"usd":26.78226768}
{"ts":1748007540000,"o":109323.9,"h":109410.7,"l":109258.3,"c":109390.6,"v":1296800,"usd":11.86355653}
{"ts":1748007600000,"o":109390.6,"h":109437.3,"l":109166.1,"c":109166.1,"v":476000,"usd":4.35594584}
{"ts":1748007660000,"o":109166.1,"h":109166.1,"l":108985.7,"c":109057.5,"v":458400,"usd":4.20301079}
{"ts":1748007720000,"o":109057.5,"h":109219.1,"l":109035.6,"c":109219.1,"v":316700,"usd":2.90042075}
{"ts":1748007780000,"o":109219.1,"h":109268.2,"l":109011,"c":109044.2,"v":211800,"usd":1.94074494}
{"ts":1748007840000,"o":109044.2,"h":109034,"l":108913.5,"c":108931.3,"v":283800,"usd":2.60459669}
{"ts":1748007900000,"o":108931.3,"h":109086.2,"l":108908.7,"c":109042.8,"v":290600,"usd":2.66747902}
{"ts":1748007960000,"o":109042.8,"h":109063.1,"l":108926.4,"c":109051,"v":385700,"usd":3.53783167}
{"ts":1748008020000,"o":109051,"h":109077.2,"l":108847.4,"c":108960,"v":420200,"usd":3.85872977}
{"ts":1748008080000,"o":108960,"h":108983.1,"l":108809.1,"c":108971.6,"v":827000,"usd":7.59514105}
{"ts":1748008140000,"o":108971.6,"h":109184.1,"l":108937.4,"c":109160,"v":887500,"usd":8.13810361}
{"ts":1748008200000,"o":109160,"h":109235.8,"l":109130,"c":109182.7,"v":348800,"usd":3.19438778}
{"ts":1748008260000,"o":109182.7,"h":109381.2,"l":109126,"c":109362.8,"v":389000,"usd":3.56124978}
{"ts":1748008320000,"o":109362.8,"h":109372,"l":109219.8,"c":109219.8,"v":260000,"usd":2.37813189}
{"ts":1748008380000,"o":109219.8,"h":109229.7,"l":109047.6,"c":109222.5,"v":453600,"usd":4.15634048}
{"ts":1748008440000,"o":109222.5,"h":109457.6,"l":109227.2,"c":109254,"v":1213800,"usd":11.09633885}
{"ts":1748008500000,"o":109254,"h":109294.5,"l":109196.6,"c":109242.3,"v":508600,"usd":4.65618332}
{"ts":1748008560000,"o":109242.3,"h":109392.6,"l":109258.6,"c":109332.9,"v":492200,"usd":4.50213782}
{"ts":1748008620000,"o":109332.9,"h":109564.5,"l":109259.9,"c":109530,"v":2682000,"usd":24.49728784}
{"ts":1748008680000,"o":109530,"h":109700,"l":109429.5,"c":109693.4,"v":2359400,"usd":21.53689049}
{"ts":1748008740000,"o":109693.4,"h":109697.6,"l":109567.1,"c":109655.1,"v":1030900,"usd":9.40436369}
{"ts":1748008800000,"o":109655.1,"h":109654.2,"l":109582.8,"c":109627.9,"v":448600,"usd":4.09236278}
{"ts":1748008860000,"o":109627.9,"h":109874.8,"l":109660.9,"c":109832.1,"v":3900900,"usd":35.52609773}
{"ts":1748008920000,"o":109832.1,"h":109886,"l":109728.6,"c":109806.6,"v":1034400,"usd":9.42062451}
{"ts":1748008980000,"o":109806.6,"h":109885.9,"l":109773.2,"c":109885.9,"v":306200,"usd":2.7881403}
{"ts":1748009040000,"o":109885.9,"h":109920.9,"l":109800.9,"c":109836,"v":2088800,"usd":19.01072173}
{"ts":1748009100000,"o":109836,"h":110000.1,"l":109825.6,"c":109990.2,"v":581600,"usd":5.28948004}
{"ts":1748009160000,"o":109990.2,"h":109990.8,"l":109850,"c":109905.9,"v":851700,"usd":7.74838512}
{"ts":1748009220000,"o":109905.9,"h":109925.2,"l":109810.1,"c":109826.2,"v":6948000,"usd":63.24748084}
{"ts":1748009280000,"o":109826.2,"h":109846.9,"l":109650.9,"c":109707.3,"v":1629000,"usd":14.84580282}
{"ts":1748009340000,"o":109707.3,"h":109834.5,"l":109619.1,"c":109834.5,"v":285700,"usd":2.60543148}
{"ts":1748009400000,"o":109834.5,"h":109875.5,"l":109649.1,"c":109669.4,"v":1115600,"usd":10.16144536}
{"ts":1748009460000,"o":109669.4,"h":109745.2,"l":109647.4,"c":109678.3,"v":435600,"usd":3.97052646}
{"ts":1748009520000,"o":109678.3,"h":109731.5,"l":109610.7,"c":109731.5,"v":284100,"usd":2.59110556}
{"ts":1748009580000,"o":109731.5,"h":109908.9,"l":109671.6,"c":109896.7,"v":492800,"usd":4.49039982}
{"ts":1748009640000,"o":109896.7,"h":109917.1,"l":109830.7,"c":109887,"v":378400,"usd":3.44357144}
{"ts":1748009700000,"o":109887,"h":109944.9,"l":109845.2,"c":109887.7,"v":345400,"usd":3.14219364}
{"ts":1748009760000,"o":109887.7,"h":109923.4,"l":109692.4,"c":109724.2,"v":1869300,"usd":17.021561}
{"ts":1748009820000,"o":109724.2,"h":109799.8,"l":109645.6,"c":109780.3,"v":4667400,"usd":42.53894645}
{"ts":1748009880000,"o":109780.3,"h":109799.7,"l":109720,"c":109792.4,"v":591300,"usd":5.38714672}
{"ts":1748009940000,"o":109792.4,"h":109799.9,"l":109654.8,"c":109697,"v":350300,"usd":3.19144672}
{"ts":1748010000000,"o":109697,"h":109709.2,"l":109600.8,"c":109606.4,"v":740900,"usd":6.75614743}
{"ts":1748010060000,"o":109606.4,"h":109685.2,"l":109580.1,"c":109661.8,"v":696200,"usd":6.35097365}
{"ts":1748010120000,"o":109661.8,"h":109672.4,"l":109518.1,"c":109582.7,"v":327800,"usd":2.99117868}
{"ts":1748010180000,"o":109582.7,"h":109797.2,"l":109582.8,"c":109719.9,"v":573200,"usd":5.22600089}
{"ts":1748010240000,"o":109719.9,"h":109889.7,"l":109684.5,"c":109855.8,"v":770900,"usd":7.0196863}
{"ts":1748010300000,"o":109855.8,"h":109873.1,"l":109806.3,"c":109812.3,"v":58600,"usd":0.5335153}
{"ts":1748010360000,"o":109812.3,"h":109850.9,"l":109750.1,"c":109810.8,"v":443000,"usd":4.03542994}
{"ts":1748010420000,"o":109810.8,"h":109828.9,"l":109765.5,"c":109790.1,"v":256600,"usd":2.33697005}
{"ts":1748010480000,"o":109790.1,"h":109830.4,"l":109798.8,"c":109799.5,"v":136700,"usd":1.24483733}
{"ts":1748010540000,"o":109799.5,"h":109799.7,"l":109600,"c":109607.2,"v":326400,"usd":2.97664914}
{"ts":1748010600000,"o":109607.2,"h":109607.2,"l":109482.1,"c":109506.2,"v":665600,"usd":6.07689195}
{"ts":1748010660000,"o":109506.2,"h":109609.9,"l":109489.8,"c":109609.9,"v":280800,"usd":2.56371989}
{"ts":1748010720000,"o":109609.9,"h":109609.9,"l":109518,"c":109532.2,"v":332300,"usd":3.03354094}
{"ts":1748010780000,"o":109532.2,"h":109689,"l":109520.1,"c":109665.9,"v":991500,"usd":9.04452383}
{"ts":1748010840000,"o":109665.9,"h":109677.3,"l":109512,"c":109602.9,"v":497700,"usd":4.54121536}
{"ts":1748010900000,"o":109602.9,"h":109762,"l":109625.8,"c":109711.7,"v":525600,"usd":4.79085888}
{"ts":1748010960000,"o":109711.7,"h":109729.9,"l":109671.1,"c":109696.8,"v":67100,"usd":0.61165057}
{"ts":1748011020000,"o":109696.8,"h":109761.9,"l":109640,"c":109750.3,"v":317200,"usd":2.89122197}
{"ts":1748011080000,"o":109750.3,"h":109723,"l":109503.2,"c":109600,"v":321200,"usd":2.93146021}
{"ts":1748011140000,"o":109600,"h":109736.6,"l":109595.3,"c":109660.5,"v":296700,"usd":2.7057065}
{"ts":1748011200000,"o":109660.5,"h":109755.9,"l":109651.2,"c":109685.7,"v":299500,"usd":2.72982549}
{"ts":1748011260000,"o":109685.7,"h":109758.5,"l":109613.7,"c":109660,"v":147700,"usd":1.34621867}
{"ts":1748011320000,"o":109660,"h":109734.8,"l":109667.3,"c":109672.2,"v":218500,"usd":1.99200793}
{"ts":1748011380000,"o":109672.2,"h":109650,"l":109487.6,"c":109487.6,"v":186700,"usd":1.7044003}
{"ts":1748011440000,"o":109487.6,"h":109596.2,"l":109482.3,"c":109584.7,"v":188000,"usd":1.71655149}
{"ts":1748011500000,"o":109584.7,"h":109662,"l":109574.2,"c":109661.9,"v":133300,"usd":1.21606542}
{"ts":1748011560000,"o":109661.9,"h":109709.9,"l":109640.7,"c":109708.6,"v":223100,"usd":2.03432816}
{"ts":1748011620000,"o":109708.6,"h":109763.6,"l":109680.1,"c":109735.2,"v":221300,"usd":2.01672127}
{"ts":1748011680000,"o":109735.2,"h":109889.5,"l":109719.9,"c":109755,"v":242400,"usd":2.20704492}
{"ts":1748011740000,"o":109755,"h":109889.4,"l":109699.5,"c":109862.7,"v":232200,"usd":2.11465994}
{"ts":1748011800000,"o":109862.7,"h":109900,"l":109830,"c":109830,"v":106700,"usd":0.97105617}
{"ts":1748011860000,"o":109830,"h":109849.9,"l":109750.1,"c":109768,"v":205800,"usd":1.87425915}
{"ts":1748011920000,"o":109768,"h":109839.1,"l":109740,"c":109839.1,"v":195600,"usd":1.78152217}
{"ts":1748011980000,"o":109839.1,"h":109873.3,"l":109809.3,"c":109853.9,"v":46100,"usd":0.41964865}
{"ts":1748012040000,"o":109853.9,"h":109891.7,"l":109810,"c":109862.3,"v":294700,"usd":2.68233666}
{"ts":1748012100000,"o":109862.3,"h":109891.5,"l":109823.7,"c":109829.9,"v":205900,"usd":1.87400244}
{"ts":1748012160000,"o":109829.9,"h":109866,"l":109787.3,"c":109826.9,"v":97300,"usd":0.88602121}
{"ts":1748012220000,"o":109826.9,"h":109853.7,"l":109791.9,"c":109791.9,"v":187100,"usd":1.70372107}
{"ts":1748012280000,"o":109791.9,"h":109790,"l":109687,"c":109716.9,"v":324500,"usd":2.95726899}
{"ts":1748012340000,"o":109716.9,"h":109753.8,"l":109667.1,"c":109669.1,"v":247200,"usd":2.25317482}
{"ts":1748012400000,"o":109669.1,"h":109692.6,"l":109640,"c":109640,"v":242400,"usd":2.21005182}
{"ts":1748012460000,"o":109640,"h":109794.8,"l":109627.4,"c":109731.4,"v":755600,"usd":6.88802793}
{"ts":1748012520000,"o":109731.4,"h":109819.9,"l":109744.9,"c":109777.9,"v":270100,"usd":2.46015964}
{"ts":1748012580000,"o":109777.9,"h":109778,"l":109700,"c":109714.7,"v":159100,"usd":1.45006363}
{"ts":1748012640000,"o":109714.7,"h":109708.2,"l":109568,"c":109585.4,"v":465800,"usd":4.24892333}
{"ts":1748012700000,"o":109585.4,"h":109629.9,"l":109514.4,"c":109514.9,"v":261300,"usd":2.38439576}
{"ts":1748012760000,"o":109514.9,"h":109538.4,"l":109325.2,"c":109357.3,"v":1104200,"usd":10.09125267}
{"ts":1748012820000,"o":109357.3,"h":109380.8,"l":109141.5,"c":109188.7,"v":807200,"usd":7.38925305}
{"ts":1748012880000,"o":109188.7,"h":109215.3,"l":109056.6,"c":109068.2,"v":1512400,"usd":13.86340611}
{"ts":1748012940000,"o":109068.2,"h":109130.1,"l":108981.7,"c":109007.2,"v":1212600,"usd":11.1199954}
{"ts":1748013000000,"o":109007.2,"h":109229.9,"l":108981.8,"c":109171,"v":345400,"usd":3.16638651}
{"ts":1748013060000,"o":109171,"h":109239.9,"l":109150,"c":109194.1,"v":651400,"usd":5.96671444}
{"ts":1748013120000,"o":109194.1,"h":109292.3,"l":109170.8,"c":109250,"v":122400,"usd":1.1205697}
{"ts":1748013180000,"o":109250,"h":109275.9,"l":109189.4,"c":109189.4,"v":281700,"usd":2.57923987}
{"ts":1748013240000,"o":109189.4,"h":109194.7,"l":108993.4,"c":109002.2,"v":363700,"usd":3.33354602}
{"ts":1748013300000,"o":109002.2,"h":109080,"l":108993.4,"c":109080,"v":150300,"usd":1.378414}
{"ts":1748013360000,"o":109080,"h":109099.9,"l":109028.2,"c":109072.6,"v":347900,"usd":3.1898022}
{"ts":1748013420000,"o":109072.6,"h":109139.9,"l":109064.4,"c":109100,"v":147100,"usd":1.3484253}
{"ts":1748013480000,"o":109100,"h":109099.9,"l":109020.2,"c":109091.6,"v":97400,"usd":0.8929475}
{"ts":1748013540000,"o":109091.6,"h":109318.8,"l":109083.3,"c":109259.7,"v":214600,"usd":1.96464386}
{"ts":1748013600000,"o":109259.7,"h":109277.6,"l":109200.6,"c":109230,"v":153300,"usd":1.40319932}
{"ts":1748013660000,"o":109230,"h":109429.4,"l":109200,"c":109429.4,"v":238600,"usd":2.18242589}
{"ts":1748013720000,"o":109429.4,"h":109429.4,"l":109380.1,"c":109403.2,"v":185700,"usd":1.69761816}
{"ts":1748013780000,"o":109403.2,"h":109426.9,"l":109352.5,"c":109414.5,"v":276500,"usd":2.52774847}
{"ts":1748013840000,"o":109414.5,"h":109429.1,"l":109370.1,"c":109374.4,"v":25400,"usd":0.2321853}
{"ts":1748013900000,"o":109374.4,"h":109408.8,"l":109336.4,"c":109408.8,"v":14600,"usd":0.13351855}
{"ts":1748013960000,"o":109408.8,"h":109424.6,"l":109351.6,"c":109411.8,"v":129900,"usd":1.18740686}
{"ts":1748014020000,"o":109411.8,"h":109425.5,"l":109350.1,"c":109425.5,"v":307000,"usd":2.80649259}
{"ts":1748014080000,"o":109425.5,"h":109469.9,"l":109429.2,"c":109469.9,"v":204900,"usd":1.87231039}
{"ts":1748014140000,"o":109469.9,"h":109472.5,"l":109273.7,"c":109308.6,"v":122000,"usd":1.11533207}
{"ts":1748014200000,"o":109308.6,"h":109371.6,"l":109287.1,"c":109371.6,"v":38000,"usd":0.34760719}
{"ts":1748014260000,"o":109371.6,"h":109527.4,"l":109368,"c":109516.9,"v":432800,"usd":3.95456186}
{"ts":1748014320000,"o":109516.9,"h":109649.9,"l":109426.6,"c":109640,"v":315900,"usd":2.88389946}
{"ts":1748014380000,"o":109640,"h":109725.8,"l":109609.5,"c":109711.6,"v":384000,"usd":3.50143531}
{"ts":1748014440000,"o":109711.6,"h":109726,"l":109658.6,"c":109665.6,"v":105600,"usd":0.96272135}
{"ts":1748014500000,"o":109665.6,"h":109711.7,"l":109650.1,"c":109694.7,"v":53200,"usd":0.48511113}
{"ts":1748014560000,"o":109694.7,"h":109720,"l":109560.8,"c":109620.4,"v":107600,"usd":0.98165512}
{"ts":1748014620000,"o":109620.4,"h":109663.1,"l":109510.5,"c":109552,"v":159100,"usd":1.45213101}
{"ts":1748014680000,"o":109552,"h":109639.6,"l":109510.3,"c":109609.4,"v":105900,"usd":0.96651351}
{"ts":1748014740000,"o":109609.4,"h":109650,"l":109510,"c":109510,"v":66300,"usd":0.6050332}
{"ts":1748014800000,"o":109510,"h":109523.4,"l":109436.2,"c":109450,"v":287800,"usd":2.62896323}
{"ts":1748014860000,"o":109450,"h":109541.1,"l":109435.9,"c":109519.4,"v":276400,"usd":2.52508006}
{"ts":1748014920000,"o":109519.4,"h":109485.4,"l":109353,"c":109360,"v":120100,"usd":1.09772119}
{"ts":1748014980000,"o":109360,"h":109434.4,"l":109350.1,"c":109432.7,"v":56900,"usd":0.52005714}
{"ts":1748015040000,"o":109432.7,"h":109452.2,"l":109374.9,"c":109452.2,"v":46000,"usd":0.42040267}
{"ts":1748015100000,"o":109452.2,"h":109469.8,"l":109418.3,"c":109450.1,"v":25100,"usd":0.22935355}
{"ts":1748015160000,"o":109450.1,"h":109461.8,"l":109327.2,"c":109341,"v":185400,"usd":1.69452878}
{"ts":1748015220000,"o":109341,"h":109442.2,"l":109310.8,"c":109410,"v":123600,"usd":1.13007289}
{"ts":1748015280000,"o":109410,"h":109479.4,"l":109384.4,"c":109460.6,"v":86700,"usd":0.79228567}
{"ts":1748015340000,"o":109460.6,"h":109495.3,"l":109354.7,"c":109355.6,"v":383300,"usd":3.5032939}
{"ts":1748015400000,"o":109355.6,"h":109363.7,"l":109273.9,"c":109273.9,"v":892400,"usd":8.16591957}
{"ts":1748015460000,"o":109273.9,"h":109341.6,"l":109250.1,"c":109284.1,"v":578600,"usd":5.29277869}
{"ts":1748015520000,"o":109284.1,"h":109368,"l":109180.1,"c":109322.4,"v":547900,"usd":5.01500016}
{"ts":1748015580000,"o":109322.4,"h":109355.8,"l":109200.1,"c":109248.8,"v":246700,"usd":2.25701634}
{"ts":1748015640000,"o":109248.8,"h":109252.5,"l":109224,"c":109252.5,"v":107100,"usd":0.98050159}
{"ts":1748015700000,"o":109252.5,"h":109251.9,"l":109220,"c":109239.9,"v":49300,"usd":0.45132386}
{"ts":1748015760000,"o":109239.9,"h":109232.7,"l":109170.2,"c":109179.9,"v":204300,"usd":1.87086256}
{"ts":1748015820000,"o":109179.9,"h":109197.6,"l":109033.5,"c":109041,"v":465100,"usd":4.26354229}
{"ts":1748015880000,"o":109041,"h":109097.9,"l":109052.6,"c":109090.6,"v":287000,"usd":2.63102447}
{"ts":1748015940000,"o":109090.6,"h":109141.7,"l":109028.9,"c":109033.3,"v":377000,"usd":3.45655887}
{"ts":1748016000000,"o":109033.3,"h":109044.9,"l":108881.8,"c":108909.5,"v":762800,"usd":7.00055939}
{"ts":1748016060000,"o":108909.5,"h":108997.1,"l":108898.1,"c":108920,"v":132500,"usd":1.2162199}
{"ts":1748016120000,"o":108920,"h":109088.6,"l":108913.4,"c":109040,"v":181100,"usd":1.66096864}
{"ts":1748016180000,"o":109040,"h":109069.9,"l":108970.3,"c":109048.8,"v":271500,"usd":2.49010217}
{"ts":1748016240000,"o":109048.8,"h":109191.2,"l":109000.2,"c":109181.5,"v":263100,"usd":2.41181379}
{"ts":1748016300000,"o":109181.5,"h":109159.1,"l":108871.8,"c":108871.8,"v":1855100,"usd":17.02508589}
{"ts":1748016360000,"o":108871.8,"h":108871.4,"l":108663.6,"c":108786.4,"v":1108900,"usd":10.19391125}
{"ts":1748016420000,"o":108786.4,"h":108780,"l":108640.8,"c":108640.8,"v":819400,"usd":7.53797745}
{"ts":1748016480000,"o":108640.8,"h":108640.7,"l":108526.2,"c":108547,"v":1067000,"usd":9.82841491}
{"ts":1748016540000,"o":108547,"h":108754.2,"l":108552.5,"c":108732.3,"v":649600,"usd":5.97810722}
{"ts":1748016600000,"o":108732.3,"h":108731,"l":108591.5,"c":108599.9,"v":1296200,"usd":11.92898821}
{"ts":1748016660000,"o":108599.9,"h":108677.4,"l":108594.5,"c":108644.1,"v":293600,"usd":2.7031665}
{"ts":1748016720000,"o":108644.1,"h":108780,"l":108647.8,"c":108780,"v":382700,"usd":3.52108318}
{"ts":1748016780000,"o":108780,"h":108799.9,"l":108715,"c":108729.6,"v":322000,"usd":2.96040283}
{"ts":1748016840000,"o":108729.6,"h":108759.6,"l":108603.5,"c":108603.5,"v":262100,"usd":2.41181039}
{"ts":1748016900000,"o":108603.5,"h":108653.4,"l":108581.5,"c":108622.8,"v":163500,"usd":1.50520854}
{"ts":1748016960000,"o":108622.8,"h":108623.2,"l":108311.8,"c":108334.2,"v":1405200,"usd":12.95688244}
{"ts":1748017020000,"o":108334.2,"h":108449.9,"l":108119.1,"c":108207.5,"v":2879300,"usd":26.59237754}
{"ts":1748017080000,"o":108207.5,"h":108366.9,"l":108181.7,"c":108366.2,"v":928900,"usd":8.57836297}
{"ts":1748017140000,"o":108366.2,"h":108369.6,"l":107979.5,"c":108013.8,"v":2842300,"usd":26.28618477}
{"ts":1748017200000,"o":108013.8,"h":108130.2,"l":107976.5,"c":108087.8,"v":1155000,"usd":10.68959046}
{"ts":1748017260000,"o":108087.8,"h":108224,"l":108060,"c":108095.5,"v":1660000,"usd":15.3531715}
{"ts":1748017320000,"o":108095.5,"h":108207.2,"l":108100.1,"c":108168.8,"v":354500,"usd":3.27838232}
{"ts":1748017380000,"o":108168.8,"h":108558.4,"l":108175.8,"c":108552.5,"v":1053400,"usd":9.71855521}
{"ts":1748017440000,"o":108552.5,"h":108587.7,"l":108450,"c":108563.4,"v":668500,"usd":6.15960809}
{"ts":1748017500000,"o":108563.4,"h":108590.1,"l":108486.5,"c":108486.5,"v":277100,"usd":2.55290833}
{"ts":1748017560000,"o":108486.5,"h":108563.6,"l":108426.9,"c":108498.6,"v":995000,"usd":9.17057922}
{"ts":1748017620000,"o":108498.6,"h":108566.6,"l":108489.7,"c":108562,"v":123500,"usd":1.1380322}
{"ts":1748017680000,"o":108562,"h":108871.5,"l":108566.6,"c":108869.6,"v":838200,"usd":7.7071088}
{"ts":1748017740000,"o":108869.6,"h":108893,"l":108732.1,"c":108732.3,"v":533600,"usd":4.90192375}
{"ts":1748017800000,"o":108732.3,"h":108769.9,"l":108677.4,"c":108677.4,"v":339000,"usd":3.11824273}
{"ts":1748017860000,"o":108677.4,"h":108758.6,"l":108694.4,"c":108731.2,"v":65200,"usd":0.59966073}
{"ts":1748017920000,"o":108731.2,"h":108910,"l":108756,"c":108819.9,"v":876400,"usd":8.04984488}
{"ts":1748017980000,"o":108819.9,"h":108919.9,"l":108803.9,"c":108897.5,"v":228200,"usd":2.09671531}
{"ts":1748018040000,"o":108897.5,"h":108891.1,"l":108798.3,"c":108840,"v":238700,"usd":2.19325755}
{"ts":1748018100000,"o":108840,"h":108917.9,"l":108810.8,"c":108910.8,"v":318800,"usd":2.92800863}
{"ts":1748018160000,"o":108910.8,"h":108924.9,"l":108819.8,"c":108858.9,"v":477300,"usd":4.38312831}
{"ts":1748018220000,"o":108858.9,"h":108870.7,"l":108790,"c":108849.9,"v":78200,"usd":0.71852927}
{"ts":1748018280000,"o":108849.9,"h":108855.8,"l":108760.4,"c":108855.8,"v":116400,"usd":1.06981254}
{"ts":1748018340000,"o":108855.8,"h":108860.2,"l":108830.1,"c":108860.2,"v":228900,"usd":2.10298739}
{"ts":1748018400000,"o":108860.2,"h":108862.4,"l":108792,"c":108844.4,"v":211500,"usd":1.94355627}
{"ts":1748018460000,"o":108844.4,"h":108848.3,"l":108640.1,"c":108647,"v":1864900,"usd":17.14784347}
{"ts":1748018520000,"o":108647,"h":108733.9,"l":108606.8,"c":108683.9,"v":577700,"usd":5.31654854}
{"ts":1748018580000,"o":108683.9,"h":108674.4,"l":108572.5,"c":108572.5,"v":543700,"usd":5.00585414}
{"ts":1748018640000,"o":108572.5,"h":108656.7,"l":108523,"c":108550.1,"v":528600,"usd":4.86934627}
{"ts":1748018700000,"o":108550.1,"h":108609.9,"l":108550.6,"c":108602.1,"v":328000,"usd":3.02080396}
{"ts":1748018760000,"o":108602.1,"h":108680,"l":108602.1,"c":108659.4,"v":260600,"usd":2.39920468}
{"ts":1748018820000,"o":108659.4,"h":108730,"l":108652.4,"c":108730,"v":173000,"usd":1.59151605}
{"ts":1748018880000,"o":108730,"h":108800,"l":108749.7,"c":108777.1,"v":52800,"usd":0.4853653}
{"ts":1748018940000,"o":108777.1,"h":108859.9,"l":108800,"c":108859.9,"v":286300,"usd":2.63047832}
{"ts":1748019000000,"o":108859.9,"h":108858.8,"l":108810.1,"c":108818.9,"v":28400,"usd":0.26094939}
{"ts":1748019060000,"o":108818.9,"h":108849.5,"l":108784.3,"c":108849.5,"v":131000,"usd":1.20401246}
{"ts":1748019120000,"o":108849.5,"h":108879.9,"l":108799.6,"c":108817.4,"v":272700,"usd":2.50569123}
{"ts":1748019180000,"o":108817.4,"h":108812.9,"l":108705.9,"c":108723.7,"v":139900,"usd":1.28598737}
{"ts":1748019240000,"o":108723.7,"h":108800,"l":108718,"c":108784.3,"v":98500,"usd":0.90558367}
{"ts":1748019300000,"o":108784.3,"h":108819.7,"l":108750.1,"c":108792.6,"v":290800,"usd":2.67313075}
{"ts":1748019360000,"o":108792.6,"h":108900,"l":108785.1,"c":108862.6,"v":173400,"usd":1.59293961}
{"ts":1748019420000,"o":108862.6,"h":108892,"l":108762.1,"c":108794.2,"v":141500,"usd":1.29998315}
{"ts":1748019480000,"o":108794.2,"h":109013.9,"l":108795.2,"c":108985.2,"v":525700,"usd":4.82497143}
{"ts":1748019540000,"o":108985.2,"h":109053,"l":108950.1,"c":109053,"v":430400,"usd":3.94867645}
{"ts":1748019600000,"o":109053,"h":109050.7,"l":109000,"c":109014.5,"v":144500,"usd":1.32534486}
{"ts":1748019660000,"o":109014.5,"h":109176.1,"l":108965.4,"c":109140,"v":866400,"usd":7.93943735}
{"ts":1748019720000,"o":109140,"h":109142.4,"l":109060.7,"c":109060.7,"v":113700,"usd":1.04195854}
{"ts":1748019780000,"o":109060.7,"h":109159.8,"l":109026.3,"c":109159.6,"v":115300,"usd":1.05705405}
{"ts":1748019840000,"o":109159.6,"h":109388.6,"l":109056.1,"c":109300.8,"v":5229300,"usd":47.86139911}
{"ts":1748019900000,"o":109300.8,"h":109432.3,"l":109284.8,"c":109329,"v":883300,"usd":8.07680196}
{"ts":1748019960000,"o":109329,"h":109354.5,"l":109294.8,"c":109354.5,"v":311700,"usd":2.8512275}
{"ts":1748020020000,"o":109354.5,"h":109369.6,"l":109321.4,"c":109331.3,"v":57300,"usd":0.52401448}
{"ts":1748020080000,"o":109331.3,"h":109355.4,"l":109265.1,"c":109322.9,"v":364400,"usd":3.33380476}
{"ts":1748020140000,"o":109322.9,"h":109364.9,"l":109325.4,"c":109325.4,"v":30300,"usd":0.2771099}
{"ts":1748020200000,"o":109325.4,"h":109324.3,"l":109227.7,"c":109265.8,"v":207100,"usd":1.89486999}
{"ts":1748020260000,"o":109265.8,"h":109300,"l":109236.1,"c":109249.2,"v":415800,"usd":3.8057759}
{"ts":1748020320000,"o":109249.2,"h":109324,"l":109230.1,"c":109324,"v":80400,"usd":0.73570552}
{"ts":1748020380000,"o":109324,"h":109377,"l":109319,"c":109349.3,"v":1084300,"usd":9.91641347}
{"ts":1748020440000,"o":109349.3,"h":109352.5,"l":109273.1,"c":109330,"v":520800,"usd":4.76436201}
{"ts":1748020500000,"o":109330,"h":109466.1,"l":109336.7,"c":109466.1,"v":776600,"usd":7.09898825}
{"ts":1748020560000,"o":109466.1,"h":109477,"l":109430.1,"c":109430.1,"v":116700,"usd":1.0660527}
{"ts":1748020620000,"o":109430.1,"h":109450,"l":109381.9,"c":109435.7,"v":159900,"usd":1.46121999}
{"ts":1748020680000,"o":109435.7,"h":109485.2,"l":109435.8,"c":109447.6,"v":145300,"usd":1.32735717}
{"ts":1748020740000,"o":109447.6,"h":109467.4,"l":109355.7,"c":109369.9,"v":123200,"usd":1.1263822}
{"ts":1748020800000,"o":109369.9,"h":109439.8,"l":109359.3,"c":109400,"v":86200,"usd":0.78786091}
{"ts":1748020860000,"o":109400,"h":109439.9,"l":109410.5,"c":109413.5,"v":155500,"usd":1.42105746}
{"ts":1748020920000,"o":109413.5,"h":109549.9,"l":109401,"c":109549.9,"v":308900,"usd":2.82186899}
{"ts":1748020980000,"o":109549.9,"h":109707.5,"l":109550,"c":109701.8,"v":922800,"usd":8.41591703}
{"ts":1748021040000,"o":109701.8,"h":109739.3,"l":109670.1,"c":109728,"v":635200,"usd":5.7898562}
{"ts":1748021100000,"o":109728,"h":109779.2,"l":109710.5,"c":109768.4,"v":158000,"usd":1.43961882}
{"ts":1748021160000,"o":109768.4,"h":109779.3,"l":109623.3,"c":109631,"v":303500,"usd":2.76666455}
{"ts":1748021220000,"o":109631,"h":109748.1,"l":109646.4,"c":109661.6,"v":185500,"usd":1.6911841}
{"ts":1748021280000,"o":109661.6,"h":109719.9,"l":109594.4,"c":109716.2,"v":224500,"usd":2.04691447}
{"ts":1748021340000,"o":109716.2,"h":109687.3,"l":109617.3,"c":109687.3,"v":22900,"usd":0.20882576}
{"ts":1748021400000,"o":109687.3,"h":109772.9,"l":109720,"c":109748.5,"v":220400,"usd":2.00851832}
{"ts":1748021460000,"o":109748.5,"h":109743.1,"l":109637.6,"c":109683.3,"v":219900,"usd":2.00459525}
{"ts":1748021520000,"o":109683.3,"h":109729.4,"l":109622.1,"c":109647.7,"v":195100,"usd":1.77878562}
{"ts":1748021580000,"o":109647.7,"h":109659.9,"l":109604,"c":109659.9,"v":244600,"usd":2.23083132}
{"ts":1748021640000,"o":109659.9,"h":109655.8,"l":109566.8,"c":109602.5,"v":280500,"usd":2.55923102}
{"ts":1748021700000,"o":109602.5,"h":109583.1,"l":109533.2,"c":109575.9,"v":284700,"usd":2.59861379}
{"ts":1748021760000,"o":109575.9,"h":109590.2,"l":109560,"c":109560,"v":145300,"usd":1.32586744}
{"ts":1748021820000,"o":109560,"h":109556.1,"l":109508,"c":109520,"v":105800,"usd":0.96593667}
{"ts":1748021880000,"o":109520,"h":109547.9,"l":109480.1,"c":109547.8,"v":343900,"usd":3.14010275}
{"ts":1748021940000,"o":109547.8,"h":109538.3,"l":109510.1,"c":109525.7,"v":41300,"usd":0.3770932}
{"ts":1748022000000,"o":109525.7,"h":109538.8,"l":109473.7,"c":109473.7,"v":51900,"usd":0.47395991}
{"ts":1748022060000,"o":109473.7,"h":109473.7,"l":109410.1,"c":109417.9,"v":77500,"usd":0.70814028}
{"ts":1748022120000,"o":109417.9,"h":109439.9,"l":109413,"c":109413,"v":106400,"usd":0.97238252}
{"ts":1748022180000,"o":109413,"h":109413,"l":109293.5,"c":109369,"v":354500,"usd":3.24150955}
{"ts":1748022240000,"o":109369,"h":109394.3,"l":109276.5,"c":109276.5,"v":157600,"usd":1.4415689}
{"ts":1748022300000,"o":109276.5,"h":109315.4,"l":109227.4,"c":109315.4,"v":295400,"usd":2.70371267}
{"ts":1748022360000,"o":109315.4,"h":109420,"l":109281.2,"c":109420,"v":328100,"usd":3.0000454}
{"ts":1748022420000,"o":109420,"h":109472.3,"l":109428.9,"c":109470.7,"v":61600,"usd":0.5627827}
{"ts":1748022480000,"o":109470.7,"h":109493.6,"l":109455.2,"c":109493.6,"v":16300,"usd":0.14889209}
{"ts":1748022540000,"o":109493.6,"h":109519.3,"l":109443.1,"c":109443.1,"v":39900,"usd":0.36442518}
{"ts":1748022600000,"o":109443.1,"h":109446.3,"l":109410.1,"c":109435.8,"v":62900,"usd":0.57479494}
{"ts":1748022660000,"o":109435.8,"h":109477.3,"l":109412.4,"c":109432,"v":274300,"usd":2.50580394}
{"ts":1748022720000,"o":109432,"h":109538,"l":109438.6,"c":109518.2,"v":197100,"usd":1.79976318}
{"ts":1748022780000,"o":109518.2,"h":109548.7,"l":109489.9,"c":109524,"v":65100,"usd":0.59440514}
{"ts":1748022840000,"o":109524,"h":109565.2,"l":109490.2,"c":109497.3,"v":138900,"usd":1.26818392}
{"ts":1748022900000,"o":109497.3,"h":109497.2,"l":109480.1,"c":109497.2,"v":23600,"usd":0.21555236}
{"ts":1748022960000,"o":109497.2,"h":109542.1,"l":109489.6,"c":109514.7,"v":146400,"usd":1.33675009}
{"ts":1748023020000,"o":109514.7,"h":109526.7,"l":109395.9,"c":109395.9,"v":75900,"usd":0.69359994}
{"ts":1748023080000,"o":109395.9,"h":109399.5,"l":109362.9,"c":109362.9,"v":99200,"usd":0.9069248}
{"ts":1748023140000,"o":109362.9,"h":109443.4,"l":109362.9,"c":109420,"v":132600,"usd":1.21210679}
{"ts":1748023200000,"o":109420,"h":109429,"l":109380,"c":109380,"v":119600,"usd":1.09338147}
{"ts":1748023260000,"o":109380,"h":109406.4,"l":109328.2,"c":109388.1,"v":248400,"usd":2.27108088}
{"ts":1748023320000,"o":109388.1,"h":109400,"l":109380,"c":109400,"v":33400,"usd":0.30533849}
{"ts":1748023380000,"o":109400,"h":109430,"l":109331.7,"c":109365.9,"v":69400,"usd":0.63450844}
{"ts":1748023440000,"o":109365.9,"h":109354.1,"l":109281.4,"c":109281.4,"v":66100,"usd":0.60468466}
{"ts":1748023500000,"o":109281.4,"h":109282.5,"l":109166,"c":109239.4,"v":526700,"usd":4.823053}
{"ts":1748023560000,"o":109239.4,"h":109439.9,"l":109270,"c":109439.9,"v":88900,"usd":0.81285914}
{"ts":1748023620000,"o":109439.9,"h":109459.9,"l":109390,"c":109423.5,"v":153600,"usd":1.40360614}
{"ts":1748023680000,"o":109423.5,"h":109412.6,"l":109288.8,"c":109334.8,"v":51300,"usd":0.46904294}
{"ts":1748023740000,"o":109334.8,"h":109431.9,"l":109354.2,"c":109394.1,"v":139200,"usd":1.27272696}
{"ts":1748023800000,"o":109394.1,"h":109410,"l":109260,"c":109260,"v":83900,"usd":0.76731115}
{"ts":1748023860000,"o":109260,"h":109250,"l":109166.2,"c":109208.1,"v":481500,"usd":4.41008669}
{"ts":1748023920000,"o":109208.1,"h":109220.3,"l":109166.3,"c":109166.3,"v":459000,"usd":4.2043472}
{"ts":1748023980000,"o":109166.3,"h":109194.9,"l":109126,"c":109177.4,"v":270100,"usd":2.47411089}
{"ts":1748024040000,"o":109177.4,"h":109215.9,"l":109154.7,"c":109200,"v":25500,"usd":0.23354741}
{"ts":1748024100000,"o":109200,"h":109192.6,"l":109167.7,"c":109185,"v":125800,"usd":1.15217071}
{"ts":1748024160000,"o":109185,"h":109239.8,"l":109184.3,"c":109206.9,"v":152600,"usd":1.39745939}
{"ts":1748024220000,"o":109206.9,"h":109239.3,"l":109149.9,"c":109228.8,"v":172200,"usd":1.576871}
{"ts":1748024280000,"o":109228.8,"h":109222.4,"l":109094.1,"c":109094.1,"v":166200,"usd":1.52269359}
{"ts":1748024340000,"o":109094.1,"h":109143.3,"l":109024.7,"c":109039.4,"v":627700,"usd":5.75583755}
{"ts":1748024400000,"o":109039.4,"h":109076.2,"l":108937.1,"c":108950.3,"v":755200,"usd":6.92853696}
{"ts":1748024460000,"o":108950.3,"h":108955.3,"l":108800.1,"c":108870.4,"v":799900,"usd":7.34928637}
{"ts":1748024520000,"o":108870.4,"h":108932.7,"l":108800.1,"c":108887,"v":348000,"usd":3.19665147}
{"ts":1748024580000,"o":108887,"h":108911.6,"l":108796.7,"c":108807.2,"v":287100,"usd":2.63723346}
{"ts":1748024640000,"o":108807.2,"h":109019.8,"l":108787.6,"c":108988.2,"v":352000,"usd":3.23090013}
{"ts":1748024700000,"o":108988.2,"h":109030.8,"l":108981,"c":109015.1,"v":94400,"usd":0.86598148}
{"ts":1748024760000,"o":109015.1,"h":109049.9,"l":108990.7,"c":109004.9,"v":88900,"usd":0.81545031}
{"ts":1748024820000,"o":109004.9,"h":109141.8,"l":109005,"c":109079.9,"v":409100,"usd":3.7502618}
{"ts":1748024880000,"o":109079.9,"h":109100,"l":109050.1,"c":109094.2,"v":107300,"usd":0.98363248}
{"ts":1748024940000,"o":109094.2,"h":109107.1,"l":108955,"c":108999.8,"v":170800,"usd":1.56694146}
{"ts":1748025000000,"o":108999.8,"h":109049.9,"l":108992.6,"c":109033,"v":167400,"usd":1.53569629}
{"ts":1748025060000,"o":109033,"h":109079.7,"l":109010.7,"c":109023.7,"v":77400,"usd":0.70981809}
{"ts":1748025120000,"o":109023.7,"h":109041.3,"l":109010.1,"c":109014.4,"v":23100,"usd":0.21187637}
{"ts":1748025180000,"o":109014.4,"h":109024.3,"l":108924.1,"c":108940.8,"v":462600,"usd":4.2457502}
{"ts":1748025240000,"o":108940.8,"h":108964.5,"l":108890.9,"c":108942.5,"v":109600,"usd":1.00621985}
{"ts":1748025300000,"o":108942.5,"h":108944.3,"l":108912.7,"c":108944.3,"v":75500,"usd":0.69311468}
{"ts":1748025360000,"o":108944.3,"h":109072.6,"l":108948.4,"c":109024.4,"v":130500,"usd":1.19728604}
{"ts":1748025420000,"o":109024.4,"h":109040,"l":109000.1,"c":109020.1,"v":98200,"usd":0.90074486}
{"ts":1748025480000,"o":109020.1,"h":109078.7,"l":109026.1,"c":109050,"v":169200,"usd":1.55141757}
{"ts":1748025540000,"o":109050,"h":109091.7,"l":109031.8,"c":109037.7,"v":185100,"usd":1.6970378}
{"ts":1748025600000,"o":109037.7,"h":109030,"l":109000,"c":109000,"v":7700,"usd":0.0706255}
{"ts":1748025660000,"o":109000,"h":108993,"l":108931.8,"c":108945.9,"v":154700,"usd":1.4197497}
{"ts":1748025720000,"o":108945.9,"h":109000,"l":108921.9,"c":108973,"v":121100,"usd":1.11161406}
{"ts":1748025780000,"o":108973,"h":109054,"l":108951.3,"c":109036.5,"v":167300,"usd":1.53513757}
{"ts":1748025840000,"o":109036.5,"h":109035.3,"l":108960,"c":108960.9,"v":84900,"usd":0.77892406}
{"ts":1748025900000,"o":108960.9,"h":108954.1,"l":108921.7,"c":108944.1,"v":38800,"usd":0.35615883}
{"ts":1748025960000,"o":108944.1,"h":108944,"l":108820.9,"c":108876.4,"v":1221800,"usd":11.2200254}
{"ts":1748026020000,"o":108876.4,"h":108890,"l":108810,"c":108821.1,"v":37700,"usd":0.34634609}
{"ts":1748026080000,"o":108821.1,"h":108820,"l":108706.1,"c":108715.7,"v":243400,"usd":2.23796365}
{"ts":1748026140000,"o":108715.7,"h":108852.7,"l":108728.2,"c":108846.2,"v":290200,"usd":2.66763406}
{"ts":1748026200000,"o":108846.2,"h":108862.2,"l":108845.4,"c":108845.5,"v":705700,"usd":6.48284322}
{"ts":1748026260000,"o":108845.5,"h":108845.4,"l":108770.1,"c":108772.4,"v":205900,"usd":1.89275498}
{"ts":1748026320000,"o":108772.4,"h":108790,"l":108770.1,"c":108781.6,"v":9900,"usd":0.09100852}
{"ts":1748026380000,"o":108781.6,"h":108813.8,"l":108706.3,"c":108706.3,"v":1890100,"usd":17.37963438}
{"ts":1748026440000,"o":108706.3,"h":108908.7,"l":108610.7,"c":108818.2,"v":4302700,"usd":39.57031936}
{"ts":1748026500000,"o":108818.2,"h":108864.2,"l":108800,"c":108863.1,"v":256800,"usd":2.3597356}
{"ts":1748026560000,"o":108863.1,"h":108840,"l":108774.7,"c":108790.1,"v":334600,"usd":3.07475353}
{"ts":1748026620000,"o":108790.1,"h":108829.8,"l":108628.9,"c":108647.2,"v":2209300,"usd":20.31804967}
{"ts":1748026680000,"o":108647.2,"h":108799.2,"l":108647.1,"c":108770.3,"v":1226700,"usd":11.28062543}
{"ts":1748026740000,"o":108770.3,"h":108799.9,"l":108712.1,"c":108712.1,"v":402200,"usd":3.69804304}
{"ts":1748026800000,"o":108712.1,"h":108780,"l":108714.9,"c":108762.2,"v":84100,"usd":0.77326423}
{"ts":1748026860000,"o":108762.2,"h":108775.5,"l":108720.1,"c":108720.1,"v":77900,"usd":0.71632122}
{"ts":1748026920000,"o":108720.1,"h":108812.1,"l":108748.6,"c":108775,"v":1208900,"usd":11.11332904}
{"ts":1748026980000,"o":108775,"h":108764.2,"l":108623,"c":108684.5,"v":395500,"usd":3.63900928}
{"ts":1748027040000,"o":108684.5,"h":108739.9,"l":108696.5,"c":108701.4,"v":245900,"usd":2.26196616}
{"ts":1748027100000,"o":108701.4,"h":108739.9,"l":108690.1,"c":108690.1,"v":218900,"usd":2.01338828}
{"ts":1748027160000,"o":108690.1,"h":108740,"l":108695.4,"c":108709,"v":18500,"usd":0.17016471}
{"ts":1748027220000,"o":108709,"h":108950,"l":108719.8,"c":108929.1,"v":2557000,"usd":23.49214559}
{"ts":1748027280000,"o":108929.1,"h":108979.9,"l":108936.3,"c":108953.9,"v":401800,"usd":3.68766129}
{"ts":1748027340000,"o":108953.9,"h":108963,"l":108920.1,"c":108960,"v":134600,"usd":1.23555473}
{"ts":1748027400000,"o":108960,"h":109008.6,"l":108943.6,"c":108995.6,"v":230200,"usd":2.11240574}
{"ts":1748027460000,"o":108995.6,"h":109065.6,"l":108945.5,"c":109065.5,"v":228300,"usd":2.09388736}
{"ts":1748027520000,"o":109065.5,"h":109059.6,"l":109035.3,"c":109042.7,"v":211000,"usd":1.93499944}
{"ts":1748027580000,"o":109042.7,"h":109069.5,"l":109016.4,"c":109057.7,"v":184200,"usd":1.688954}
{"ts":1748027640000,"o":109057.7,"h":109129.5,"l":109075.8,"c":109108.3,"v":217600,"usd":1.99447319}
{"ts":1748027700000,"o":109108.3,"h":109086.6,"l":109050,"c":109082.3,"v":102100,"usd":0.93606926}
{"ts":1748027760000,"o":109082.3,"h":109078.1,"l":109050,"c":109050,"v":312500,"usd":2.86515692}
{"ts":1748027820000,"o":109050,"h":109047.7,"l":109021.9,"c":109026.3,"v":19700,"usd":0.18066821}
{"ts":1748027880000,"o":109026.3,"h":109058.3,"l":109024.9,"c":109024.9,"v":135800,"usd":1.24540398}
{"ts":1748027940000,"o":109024.9,"h":109020.3,"l":108925.3,"c":108930.6,"v":206300,"usd":1.89316726}
{"ts":1748028000000,"o":108930.6,"h":108954.5,"l":108920.3,"c":108926.8,"v":105300,"usd":0.96668941}
{"ts":1748028060000,"o":108926.8,"h":108920.3,"l":108898,"c":108910,"v":243600,"usd":2.23680923}
{"ts":1748028120000,"o":108910,"h":108926.1,"l":108903.5,"c":108913.6,"v":154200,"usd":1.41583206}
{"ts":1748028180000,"o":108913.6,"h":108944.8,"l":108940,"c":108942,"v":20000,"usd":0.18358077}
{"ts":1748028240000,"o":108942,"h":108999.9,"l":108918.7,"c":108946.2,"v":114100,"usd":1.04717137}
{"ts":1748028300000,"o":108946.2,"h":109000,"l":108940,"c":109000,"v":79600,"usd":0.73035648}
{"ts":1748028360000,"o":109000,"h":109009.5,"l":108964.6,"c":108999,"v":162300,"usd":1.48894425}
{"ts":1748028420000,"o":108999,"h":109009.5,"l":108941.8,"c":108941.8,"v":58700,"usd":0.53851768}
{"ts":1748028480000,"o":108941.8,"h":108939.2,"l":108880.2,"c":108929.8,"v":288800,"usd":2.65191974}
{"ts":1748028540000,"o":108929.8,"h":108900,"l":108854,"c":108854,"v":400800,"usd":3.68071269}
{"ts":1748028600000,"o":108854,"h":108894.5,"l":108842,"c":108881.7,"v":220400,"usd":2.02426147}
{"ts":1748028660000,"o":108881.7,"h":108922.6,"l":108857,"c":108870.2,"v":45900,"usd":0.42155383}
{"ts":1748028720000,"o":108870.2,"h":108961.3,"l":108887.9,"c":108961.3,"v":85600,"usd":0.78606219}
{"ts":1748028780000,"o":108961.3,"h":108965.6,"l":108890.1,"c":108915.4,"v":54500,"usd":0.50031729}
{"ts":1748028840000,"o":108915.4,"h":108967.5,"l":108912.3,"c":108967.5,"v":115600,"usd":1.06138001}
{"ts":1748028900000,"o":108967.5,"h":109043.2,"l":108980,"c":109028.4,"v":107000,"usd":0.98150727}
{"ts":1748028960000,"o":109028.4,"h":109037.4,"l":108940.1,"c":108943.1,"v":14300,"usd":0.13118316}
{"ts":1748029020000,"o":108943.1,"h":108945.5,"l":108920,"c":108920,"v":10800,"usd":0.09913554}
{"ts":1748029080000,"o":108920,"h":108936.8,"l":108920.1,"c":108920.1,"v":56800,"usd":0.5214626}
{"ts":1748029140000,"o":108920.1,"h":108959.9,"l":108924,"c":108924,"v":51400,"usd":0.47181389}
{"ts":1748029200000,"o":108924,"h":108920.8,"l":108903.5,"c":108909.4,"v":26600,"usd":0.24423663}
{"ts":1748029260000,"o":108909.4,"h":108919.2,"l":108820.1,"c":108832.6,"v":304200,"usd":2.7938639}
{"ts":1748029320000,"o":108832.6,"h":108924.5,"l":108852.2,"c":108894.4,"v":212700,"usd":1.95332978}
{"ts":1748029380000,"o":108894.4,"h":108940,"l":108870.3,"c":108940,"v":123500,"usd":1.13402299}
{"ts":1748029440000,"o":108940,"h":108969.5,"l":108907.4,"c":108910,"v":173300,"usd":1.59066635}
{"ts":1748029500000,"o":108910,"h":108950.4,"l":108890.4,"c":108930,"v":160300,"usd":1.47195476}
{"ts":1748029560000,"o":108930,"h":108930,"l":108830.3,"c":108830.3,"v":202400,"usd":1.8589577}
{"ts":1748029620000,"o":108830.3,"h":108860,"l":108832.7,"c":108860,"v":31600,"usd":0.29033505}
{"ts":1748029680000,"o":108860,"h":108904.4,"l":108845.8,"c":108845.8,"v":39500,"usd":0.36280702}
{"ts":1748029740000,"o":108845.8,"h":108888.9,"l":108845.9,"c":108856.8,"v":85600,"usd":0.78633217}
{"ts":1748029800000,"o":108856.8,"h":108871.4,"l":108822.1,"c":108871.4,"v":238600,"usd":2.19178856}
{"ts":1748029860000,"o":108871.4,"h":108880,"l":108780.5,"c":108780.5,"v":109100,"usd":1.0022366}
{"ts":1748029920000,"o":108780.5,"h":108780.3,"l":108700,"c":108700,"v":250200,"usd":2.30125381}
{"ts":1748029980000,"o":108700,"h":108697.7,"l":108623.2,"c":108653.5,"v":162900,"usd":1.49943633}
{"ts":1748030040000,"o":108653.5,"h":108659.9,"l":108550,"c":108629.5,"v":1043000,"usd":9.60364916}
{"ts":1748030100000,"o":108629.5,"h":108744,"l":108611.7,"c":108729,"v":83800,"usd":0.77101359}
{"ts":1748030160000,"o":108729,"h":108774.6,"l":108725.2,"c":108772.3,"v":82600,"usd":0.75948}
{"ts":1748030220000,"o":108772.3,"h":108868.2,"l":108775.5,"c":108813.3,"v":376800,"usd":3.46187697}
{"ts":1748030280000,"o":108813.3,"h":108830.8,"l":108752.7,"c":108820,"v":347800,"usd":3.19683703}
{"ts":1748030340000,"o":108820,"h":108849.4,"l":108817.8,"c":108844.1,"v":62500,"usd":0.57431323}
{"ts":1748030400000,"o":108844.1,"h":108834.2,"l":108632.7,"c":108678.1,"v":438400,"usd":4.03267794}
{"ts":1748030460000,"o":108678.1,"h":108679.9,"l":108630.1,"c":108660.2,"v":54500,"usd":0.50153701}
{"ts":1748030520000,"o":108660.2,"h":108686.1,"l":108550,"c":108550,"v":154800,"usd":1.4256253}
{"ts":1748030580000,"o":108550,"h":108590.6,"l":108511.2,"c":108580.1,"v":464500,"usd":4.27907476}
{"ts":1748030640000,"o":108580.1,"h":108602,"l":108546.4,"c":108546.4,"v":117600,"usd":1.08306737}
{"ts":1748030700000,"o":108546.4,"h":108559.2,"l":108500.5,"c":108516.8,"v":115200,"usd":1.06150609}
{"ts":1748030760000,"o":108516.8,"h":108540,"l":108510.1,"c":108510.1,"v":28600,"usd":0.26351658}
{"ts":1748030820000,"o":108510.1,"h":108515.5,"l":108482.9,"c":108486,"v":252500,"usd":2.32727158}
{"ts":1748030880000,"o":108486,"h":108482.9,"l":108450,"c":108457,"v":177000,"usd":1.63166573}
{"ts":1748030940000,"o":108457,"h":108482.8,"l":108457,"c":108482.8,"v":64700,"usd":0.5964623}
{"ts":1748031000000,"o":108482.8,"h":108482.9,"l":108440.6,"c":108482.9,"v":338600,"usd":3.1216411}
{"ts":1748031060000,"o":108482.9,"h":108499.9,"l":108480.1,"c":108486.5,"v":41700,"usd":0.384356}
{"ts":1748031120000,"o":108486.5,"h":108509.1,"l":108496.9,"c":108498.7,"v":41100,"usd":0.37879879}
{"ts":1748031180000,"o":108498.7,"h":108493,"l":108446.6,"c":108451.7,"v":118900,"usd":1.0962357}
{"ts":1748031240000,"o":108451.7,"h":108519.9,"l":108472.7,"c":108503.2,"v":79600,"usd":0.73357397}
{"ts":1748031300000,"o":108503.2,"h":108498.3,"l":108480.6,"c":108480.6,"v":31400,"usd":0.28942229}
{"ts":1748031360000,"o":108480.6,"h":108629.8,"l":108486.8,"c":108623.4,"v":329900,"usd":3.0391919}
{"ts":1748031420000,"o":108623.4,"h":108679.9,"l":108623.1,"c":108655.6,"v":62900,"usd":0.57890243}
{"ts":1748031480000,"o":108655.6,"h":108667,"l":108630,"c":108667,"v":35900,"usd":0.33041268}
{"ts":1748031540000,"o":108667,"h":108675.4,"l":108484.3,"c":108484.3,"v":541300,"usd":4.98573332}
{"ts":1748031600000,"o":108484.3,"h":108567.5,"l":108484.4,"c":108567.5,"v":12200,"usd":0.11239449}
{"ts":1748031660000,"o":108567.5,"h":108589.1,"l":108524.2,"c":108524.2,"v":93700,"usd":0.86297405}
{"ts":1748031720000,"o":108524.2,"h":108550,"l":108521,"c":108550,"v":3800,"usd":0.03501223}
{"ts":1748031780000,"o":108550,"h":108656,"l":108590.1,"c":108655.9,"v":40400,"usd":0.37191854}
{"ts":1748031840000,"o":108655.9,"h":108635.6,"l":108606.3,"c":108628.1,"v":21000,"usd":0.19332488}
{"ts":1748031900000,"o":108628.1,"h":108635.5,"l":108619.8,"c":108635.5,"v":1200,"usd":0.01104625}
{"ts":1748031960000,"o":108635.5,"h":108635.4,"l":108590.2,"c":108590.2,"v":118300,"usd":1.08897837}
{"ts":1748032020000,"o":108590.2,"h":108601,"l":108595.7,"c":108601,"v":2500,"usd":0.0230212}
{"ts":1748032080000,"o":108601,"h":108617.7,"l":108590.2,"c":108590.2,"v":11400,"usd":0.10495647}
{"ts":1748032140000,"o":108590.2,"h":108611.6,"l":108600.1,"c":108611.6,"v":20400,"usd":0.18784324}
{"ts":1748032200000,"o":108611.6,"h":108620,"l":108611.6,"c":108620,"v":1500,"usd":0.01381051}
{"ts":1748032260000,"o":108620,"h":108634.1,"l":108590.2,"c":108590.2,"v":162000,"usd":1.49128792}
{"ts":1748032320000,"o":108590.2,"h":108611.6,"l":108583.2,"c":108590.9,"v":45800,"usd":0.42176185}
{"ts":1748032380000,"o":108590.9,"h":108617.4,"l":108533.6,"c":108555.2,"v":14200,"usd":0.13077912}
{"ts":1748032440000,"o":108555.2,"h":108553.8,"l":108500,"c":108500,"v":129300,"usd":1.1913424}
{"ts":1748032500000,"o":108500,"h":108500,"l":108406,"c":108406,"v":106200,"usd":0.97923549}
{"ts":1748032560000,"o":108406,"h":108406,"l":108344.5,"c":108366.7,"v":190700,"usd":1.75948227}
{"ts":1748032620000,"o":108366.7,"h":108344.8,"l":108246.6,"c":108274,"v":544500,"usd":5.02842977}
{"ts":1748032680000,"o":108274,"h":108298.4,"l":108256.4,"c":108298.4,"v":97800,"usd":0.90322731}
{"ts":1748032740000,"o":108298.4,"h":108354.1,"l":108298.4,"c":108335.2,"v":148200,"usd":1.36796491}
{"ts":1748032800000,"o":108335.2,"h":108419.1,"l":108352.6,"c":108393.6,"v":36300,"usd":0.33487117}
{"ts":1748032860000,"o":108393.6,"h":108454,"l":108394.2,"c":108411.3,"v":127700,"usd":1.17782826}
{"ts":1748032920000,"o":108411.3,"h":108449.9,"l":108419.5,"c":108442.3,"v":73300,"usd":0.67598691}
{"ts":1748032980000,"o":108442.3,"h":108420.1,"l":108400.6,"c":108420.1,"v":126400,"usd":1.16585658}
{"ts":1748033040000,"o":108420.1,"h":108404.8,"l":108385.3,"c":108389.2,"v":267700,"usd":2.46946354}
{"ts":1748033100000,"o":108389.2,"h":108393,"l":108385.2,"c":108393,"v":18400,"usd":0.1697595}
{"ts":1748033160000,"o":108393,"h":108411.2,"l":108390,"c":108411.2,"v":230500,"usd":2.12631741}
{"ts":1748033220000,"o":108411.2,"h":108440,"l":108419.9,"c":108440,"v":123400,"usd":1.13811251}
{"ts":1748033280000,"o":108440,"h":108459.9,"l":108399.4,"c":108422.5,"v":807600,"usd":7.44769429}
{"ts":1748033340000,"o":108422.5,"h":108451.4,"l":108451.4,"c":108451.4,"v":4400,"usd":0.04057108}
{"ts":1748033400000,"o":108451.4,"h":108460,"l":108454.1,"c":108460,"v":111600,"usd":1.02899361}
{"ts":1748033460000,"o":108460,"h":108492.3,"l":108455.1,"c":108492.2,"v":53400,"usd":0.49228304}
{"ts":1748033520000,"o":108492.2,"h":108494.3,"l":108423.3,"c":108423.3,"v":29200,"usd":0.26917204}
{"ts":1748033580000,"o":108423.3,"h":108420,"l":108320.5,"c":108330.3,"v":269000,"usd":2.48203576}
{"ts":1748033640000,"o":108330.3,"h":108330.6,"l":108260.1,"c":108260.1,"v":130000,"usd":1.20008775}
{"ts":1748033700000,"o":108260.1,"h":108293.2,"l":108235,"c":108257.6,"v":321700,"usd":2.9715624}
{"ts":1748033760000,"o":108257.6,"h":108308.9,"l":108262.1,"c":108308.9,"v":18700,"usd":0.17270338}
{"ts":1748033820000,"o":108308.9,"h":108308.9,"l":108258.3,"c":108258.3,"v":117800,"usd":1.08763753}
{"ts":1748033880000,"o":108258.3,"h":108250.1,"l":108200,"c":108200,"v":98000,"usd":0.90562872}
{"ts":1748033940000,"o":108200,"h":108207,"l":108119.8,"c":108168.3,"v":2925300,"usd":27.0479767}
{"ts":1748034000000,"o":108168.3,"h":108255.2,"l":108170,"c":108215.2,"v":306500,"usd":2.83221942}
{"ts":1748034060000,"o":108215.2,"h":108211.1,"l":108160.1,"c":108160.1,"v":524000,"usd":4.84361145}
{"ts":1748034120000,"o":108160.1,"h":108248.7,"l":108160.1,"c":108248.7,"v":258600,"usd":2.38963742}
{"ts":1748034180000,"o":108248.7,"h":108292.4,"l":108234.5,"c":108275.2,"v":127200,"usd":1.17465179}
{"ts":1748034240000,"o":108275.2,"h":108300,"l":108247.8,"c":108247.8,"v":343900,"usd":3.17622152}
{"ts":1748034300000,"o":108247.8,"h":108244.5,"l":108198,"c":108198,"v":85700,"usd":0.79185185}
{"ts":1748034360000,"o":108198,"h":108205.2,"l":108195.2,"c":108195.2,"v":227600,"usd":2.10358432}
{"ts":1748034420000,"o":108195.2,"h":108219.9,"l":108195.2,"c":108215.4,"v":37200,"usd":0.34377574}
{"ts":1748034480000,"o":108215.4,"h":108206.6,"l":108195.7,"c":108195.7,"v":45800,"usd":0.42326888}
{"ts":1748034540000,"o":108195.7,"h":108211.1,"l":108162.8,"c":108163.1,"v":77300,"usd":0.71458061}
{"ts":1748034600000,"o":108163.1,"h":108197,"l":108163.2,"c":108180.9,"v":89500,"usd":0.827385}
{"ts":1748034660000,"o":108180.9,"h":108180.9,"l":108162.3,"c":108162.3,"v":58200,"usd":0.53800465}
{"ts":1748034720000,"o":108162.3,"h":108162.2,"l":108127.1,"c":108127.1,"v":662600,"usd":6.12674161}
{"ts":1748034780000,"o":108127.1,"h":108219.9,"l":108127.2,"c":108208.6,"v":3689000,"usd":34.10490336}
{"ts":1748034840000,"o":108208.6,"h":108213.6,"l":108192.1,"c":108199.4,"v":78800,"usd":0.72821095}
{"ts":1748034900000,"o":108199.4,"h":108263.5,"l":108199.3,"c":108263.5,"v":297200,"usd":2.74632953}
{"ts":1748034960000,"o":108263.5,"h":108494.2,"l":108280,"c":108494.1,"v":327000,"usd":3.01662132}
{"ts":1748035020000,"o":108494.1,"h":108515.4,"l":108461.2,"c":108488,"v":231400,"usd":2.13282198}
{"ts":1748035080000,"o":108488,"h":108483.1,"l":108473.2,"c":108473.2,"v":44900,"usd":0.41391534}
{"ts":1748035140000,"o":108473.2,"h":108538,"l":108450.4,"c":108533.5,"v":10100,"usd":0.09308006}
{"ts":1748035200000,"o":108533.5,"h":108539.9,"l":108496.9,"c":108496.9,"v":41000,"usd":0.37779471}
{"ts":1748035260000,"o":108496.9,"h":108484.1,"l":108484.1,"c":108484.1,"v":100,"usd":0.00092179}
{"ts":1748035320000,"o":108484.1,"h":108552.9,"l":108483.4,"c":108552.9,"v":37600,"usd":0.34646219}
{"ts":1748035380000,"o":108552.9,"h":108568.6,"l":108508.6,"c":108508.6,"v":215700,"usd":1.98697655}
{"ts":1748035440000,"o":108508.6,"h":108502.1,"l":108456.8,"c":108460.3,"v":69500,"usd":0.64073631}
{"ts":1748035500000,"o":108460.3,"h":108479.8,"l":108450.5,"c":108479.8,"v":500900,"usd":4.61830523}
{"ts":1748035560000,"o":108479.8,"h":108468.3,"l":108302.5,"c":108330.2,"v":1970900,"usd":18.18255613}
{"ts":1748035620000,"o":108330.2,"h":108409.9,"l":108335.1,"c":108409.9,"v":388300,"usd":3.5825014}
{"ts":1748035680000,"o":108409.9,"h":108409.2,"l":108319.4,"c":108408.7,"v":1047400,"usd":9.66567536}
{"ts":1748035740000,"o":108408.7,"h":108455.8,"l":108410,"c":108455.8,"v":17100,"usd":0.15770127}
{"ts":1748035800000,"o":108455.8,"h":108455.8,"l":108384.3,"c":108384.3,"v":93100,"usd":0.85861741}
{"ts":1748035860000,"o":108384.3,"h":108380,"l":108280,"c":108280,"v":101800,"usd":0.93991558}
{"ts":1748035920000,"o":108280,"h":108282.4,"l":108240,"c":108240,"v":45800,"usd":0.42299384}
{"ts":1748035980000,"o":108240,"h":108236.3,"l":108168.1,"c":108170.9,"v":56200,"usd":0.51937432}
{"ts":1748036040000,"o":108170.9,"h":108334.6,"l":108152.6,"c":108314.5,"v":511000,"usd":4.7212291}
{"ts":1748036100000,"o":108314.5,"h":108332.7,"l":108270.4,"c":108270.4,"v":61600,"usd":0.56875079}
{"ts":1748036160000,"o":108270.4,"h":108335,"l":108251.5,"c":108335,"v":128200,"usd":1.184145}
{"ts":1748036220000,"o":108335,"h":108478.2,"l":108340,"c":108478.2,"v":171500,"usd":1.58131307}
{"ts":1748036280000,"o":108478.2,"h":108490.7,"l":108472.3,"c":108472.7,"v":150400,"usd":1.38647101}
{"ts":1748036340000,"o":108472.7,"h":108457.3,"l":108365,"c":108378.7,"v":99400,"usd":0.91696791}
{"ts":1748036400000,"o":108378.7,"h":108417.3,"l":108360.8,"c":108409.3,"v":18300,"usd":0.16880245}
{"ts":1748036460000,"o":108409.3,"h":108363.4,"l":108323,"c":108353,"v":36300,"usd":0.33506103}
{"ts":1748036520000,"o":108353,"h":108359.7,"l":108300,"c":108354.2,"v":272900,"usd":2.5187106}
{"ts":1748036580000,"o":108354.2,"h":108350.4,"l":108350.4,"c":108350.4,"v":7800,"usd":0.07198854}
{"ts":1748036640000,"o":108350.4,"h":108379.6,"l":108340.2,"c":108379.6,"v":11800,"usd":0.10889591}
{"ts":1748036700000,"o":108379.6,"h":108496.3,"l":108379.9,"c":108496.3,"v":150800,"usd":1.39073215}
{"ts":1748036760000,"o":108496.3,"h":108514.4,"l":108450.1,"c":108514.4,"v":85800,"usd":0.79087398}
{"ts":1748036820000,"o":108514.4,"h":108525.8,"l":108500.8,"c":108525.8,"v":182100,"usd":1.67818094}
{"ts":1748036880000,"o":108525.8,"h":108540,"l":108523.4,"c":108540,"v":22300,"usd":0.2054757}
{"ts":1748036940000,"o":108540,"h":108568.5,"l":108550,"c":108560.1,"v":170200,"usd":1.56770112}
{"ts":1748037000000,"o":108560.1,"h":108568.4,"l":108562.3,"c":108562.4,"v":32200,"usd":0.29659702}
{"ts":1748037060000,"o":108562.4,"h":108570.1,"l":108550.3,"c":108550.3,"v":243700,"usd":2.24465474}
{"ts":1748037120000,"o":108550.3,"h":108570,"l":108550.2,"c":108564.3,"v":525900,"usd":4.84403596}
{"ts":1748037180000,"o":108564.3,"h":108614.5,"l":108557.5,"c":108614.5,"v":1943100,"usd":17.89704654}
{"ts":1748037240000,"o":108614.5,"h":108621.9,"l":108427.7,"c":108427.7,"v":1004100,"usd":9.25029012}
{"ts":1748037300000,"o":108427.7,"h":108427.5,"l":108244.4,"c":108280.5,"v":571900,"usd":5.28039223}
{"ts":1748037360000,"o":108280.5,"h":108303.9,"l":108230,"c":108230,"v":210400,"usd":1.9436906}
{"ts":1748037420000,"o":108230,"h":108222.8,"l":108095.5,"c":108095.6,"v":415400,"usd":3.84156687}
{"ts":1748037480000,"o":108095.6,"h":108252.4,"l":108054.7,"c":108060.4,"v":488400,"usd":4.51523977}
{"ts":1748037540000,"o":108060.4,"h":108159.5,"l":108020.8,"c":108081.5,"v":337300,"usd":3.12191262}
{"ts":1748037600000,"o":108081.5,"h":108246,"l":108068.5,"c":108227.5,"v":2577600,"usd":23.83666843}
{"ts":1748037660000,"o":108227.5,"h":108361.8,"l":108200.1,"c":108313,"v":1732500,"usd":15.99400496}
{"ts":1748037720000,"o":108313,"h":108405.2,"l":108310.4,"c":108405.2,"v":64700,"usd":0.59701485}
{"ts":1748037780000,"o":108405.2,"h":108429.9,"l":108335.7,"c":108337.6,"v":54400,"usd":0.50192043}
{"ts":1748037840000,"o":108337.6,"h":108379.9,"l":108301.2,"c":108319.4,"v":490800,"usd":4.53007244}
{"ts":1748037900000,"o":108319.4,"h":108363.2,"l":108313.9,"c":108330.7,"v":53500,"usd":0.49390205}
{"ts":1748037960000,"o":108330.7,"h":108361.9,"l":108300,"c":108310,"v":694300,"usd":6.41055179}
{"ts":1748038020000,"o":108310,"h":108376.9,"l":108300.1,"c":108335.4,"v":189600,"usd":1.75052441}
{"ts":1748038080000,"o":108335.4,"h":108349.7,"l":108300,"c":108313,"v":47700,"usd":0.44041224}
{"ts":1748038140000,"o":108313,"h":108346.7,"l":108300,"c":108346.7,"v":424900,"usd":3.92329755}
{"ts":1748038200000,"o":108346.7,"h":108345.7,"l":108303.2,"c":108315.5,"v":20600,"usd":0.19018018}
{"ts":1748038260000,"o":108315.5,"h":108323.7,"l":108300,"c":108300,"v":416500,"usd":3.84579301}
{"ts":1748038320000,"o":108300,"h":108333.4,"l":108300,"c":108318.9,"v":54800,"usd":0.50591526}
{"ts":1748038380000,"o":108318.9,"h":108460.2,"l":108320.2,"c":108440,"v":364700,"usd":3.3640392}
{"ts":1748038440000,"o":108440,"h":108470.7,"l":108445.4,"c":108450.6,"v":122000,"usd":1.12474751}
{"ts":1748038500000,"o":108450.6,"h":108494,"l":108375.6,"c":108452.2,"v":66300,"usd":0.61141131}
{"ts":1748038560000,"o":108452.2,"h":108495.1,"l":108401.7,"c":108483.8,"v":27400,"usd":0.25263171}
{"ts":1748038620000,"o":108483.8,"h":108524.2,"l":108460,"c":108523.5,"v":176600,"usd":1.62791307}
{"ts":1748038680000,"o":108523.5,"h":108539.9,"l":108490,"c":108503.5,"v":40000,"usd":0.36858618}
{"ts":1748038740000,"o":108503.5,"h":108549.9,"l":108410.4,"c":108420.1,"v":323700,"usd":2.9840349}
{"ts":1748038800000,"o":108420.1,"h":108409.9,"l":108389.9,"c":108409.9,"v":14200,"usd":0.13099521}
{"ts":1748038860000,"o":108409.9,"h":108459.9,"l":108380.6,"c":108434.8,"v":31600,"usd":0.2914665}
{"ts":1748038920000,"o":108434.8,"h":108479.9,"l":108366.4,"c":108384.5,"v":140200,"usd":1.29344675}
{"ts":1748038980000,"o":108384.5,"h":108410,"l":108356.5,"c":108393.2,"v":206200,"usd":1.90246196}
{"ts":1748039040000,"o":108393.2,"h":108380.1,"l":108345,"c":108358.7,"v":22100,"usd":0.20396109}
{"ts":1748039100000,"o":108358.7,"h":108409.5,"l":108348.2,"c":108348.2,"v":75200,"usd":0.69388188}
{"ts":1748039160000,"o":108348.2,"h":108410.5,"l":108338.5,"c":108355.1,"v":45300,"usd":0.4180787}
{"ts":1748039220000,"o":108355.1,"h":108429.9,"l":108350.1,"c":108429.9,"v":46900,"usd":0.43276026}
{"ts":1748039280000,"o":108429.9,"h":108447.6,"l":108400,"c":108400,"v":118400,"usd":1.09177595}
{"ts":1748039340000,"o":108400,"h":108419.9,"l":108332.4,"c":108332.4,"v":191800,"usd":1.77032662}
{"ts":1748039400000,"o":108332.4,"h":108340,"l":108300,"c":108300,"v":274200,"usd":2.53176717}
{"ts":1748039460000,"o":108300,"h":108301.3,"l":108300,"c":108300,"v":3983400,"usd":36.78112078}
{"ts":1748039520000,"o":108300,"h":108300,"l":108200,"c":108206.3,"v":3239400,"usd":29.9123786}
{"ts":1748039580000,"o":108206.3,"h":108289.9,"l":108206.2,"c":108289.9,"v":227800,"usd":2.10462796}
{"ts":1748039640000,"o":108289.9,"h":108384.8,"l":108289.9,"c":108384.8,"v":154400,"usd":1.42553953}
{"ts":1748039700000,"o":108384.8,"h":108379.9,"l":108349.4,"c":108364.5,"v":6000,"usd":0.05536732}
{"ts":1748039760000,"o":108364.5,"h":108360,"l":108234.9,"c":108255.2,"v":144000,"usd":1.32986257}
{"ts":1748039820000,"o":108255.2,"h":108272.2,"l":108216.6,"c":108216.6,"v":449300,"usd":4.15071006}
{"ts":1748039880000,"o":108216.6,"h":108249.9,"l":108214.7,"c":108225.3,"v":40800,"usd":0.37698264}
{"ts":1748039940000,"o":108225.3,"h":108220,"l":108150.6,"c":108155,"v":219700,"usd":2.03054808}
{"ts":1748040000000,"o":108155,"h":108170,"l":108150.5,"c":108170,"v":161600,"usd":1.49419196}
{"ts":1748040060000,"o":108170,"h":108216.6,"l":108153.8,"c":108208.4,"v":40800,"usd":0.37717849}
{"ts":1748040120000,"o":108208.4,"h":108211,"l":108194.6,"c":108209.6,"v":3600,"usd":0.03327241}
{"ts":1748040180000,"o":108209.6,"h":108198.2,"l":108150.5,"c":108151.1,"v":16800,"usd":0.15532632}
{"ts":1748040240000,"o":108151.1,"h":108150.5,"l":108123.9,"c":108129.1,"v":149700,"usd":1.38424744}
{"ts":1748040300000,"o":108129.1,"h":108129,"l":108100,"c":108100,"v":428400,"usd":3.96245773}
{"ts":1748040360000,"o":108100,"h":108099,"l":108070.4,"c":108079.9,"v":354700,"usd":3.28178074}
{"ts":1748040420000,"o":108079.9,"h":108079.8,"l":107875.1,"c":107884.2,"v":2743300,"usd":25.41317983}
{"ts":1748040480000,"o":107884.2,"h":108000,"l":107686,"c":107721.3,"v":2665900,"usd":24.73671614}
{"ts":1748040540000,"o":107721.3,"h":107816,"l":107699.4,"c":107726.3,"v":861200,"usd":7.99206842}
{"ts":1748040600000,"o":107726.3,"h":107799.6,"l":107692.5,"c":107705.2,"v":454100,"usd":4.21473609}
{"ts":1748040660000,"o":107705.2,"h":107783.5,"l":107690.2,"c":107740.1,"v":269600,"usd":2.50230094}
{"ts":1748040720000,"o":107740.1,"h":107839,"l":107755.3,"c":107801.4,"v":218300,"usd":2.02512993}
{"ts":1748040780000,"o":107801.4,"h":107800,"l":107608.2,"c":107717.2,"v":1672000,"usd":15.52763207}
{"ts":1748040840000,"o":107717.2,"h":107723.3,"l":107660,"c":107660,"v":222800,"usd":2.06898274}
{"ts":1748040900000,"o":107660,"h":107658.8,"l":107641.3,"c":107641.8,"v":114600,"usd":1.06461477}
{"ts":1748040960000,"o":107641.8,"h":107680,"l":107618.2,"c":107680,"v":94200,"usd":0.87511943}
{"ts":1748041020000,"o":107680,"h":107750,"l":107673.7,"c":107750,"v":145400,"usd":1.35003082}
{"ts":1748041080000,"o":107750,"h":107827.6,"l":107750.5,"c":107795.6,"v":329600,"usd":3.05747359}
{"ts":1748041140000,"o":107795.6,"h":107812.5,"l":107774.8,"c":107780.9,"v":8100,"usd":0.07515331}
{"ts":1748041200000,"o":107780.9,"h":107790.9,"l":107760.1,"c":107780,"v":173300,"usd":1.60781483}
{"ts":1748041260000,"o":107780,"h":107792.7,"l":107710.1,"c":107792.7,"v":140800,"usd":1.30674081}
{"ts":1748041320000,"o":107792.7,"h":107872.4,"l":107753.3,"c":107862.8,"v":747400,"usd":6.93136325}
{"ts":1748041380000,"o":107862.8,"h":107861.3,"l":107738.6,"c":107738.6,"v":95700,"usd":0.8880569}
{"ts":1748041440000,"o":107738.6,"h":107797.4,"l":107710.3,"c":107710.3,"v":118400,"usd":1.09898141}
{"ts":1748041500000,"o":107710.3,"h":107779.9,"l":107691.2,"c":107773.7,"v":453700,"usd":4.21172291}
{"ts":1748041560000,"o":107773.7,"h":107790.8,"l":107647.8,"c":107756.7,"v":566700,"usd":5.26272483}
{"ts":1748041620000,"o":107756.7,"h":107837.6,"l":107763.8,"c":107835.4,"v":34000,"usd":0.31537205}
{"ts":1748041680000,"o":107835.4,"h":107872.3,"l":107750,"c":107750,"v":78100,"usd":0.72430034}
{"ts":1748041740000,"o":107750,"h":107742.3,"l":107641.6,"c":107641.6,"v":349700,"usd":3.24728166}
{"ts":1748041800000,"o":107641.6,"h":107661.4,"l":107618.4,"c":107629.9,"v":842300,"usd":7.82642084}
{"ts":1748041860000,"o":107629.9,"h":107618.2,"l":107513,"c":107527.5,"v":554900,"usd":5.15995734}
{"ts":1748041920000,"o":107527.5,"h":107554.4,"l":107473.9,"c":107519.2,"v":1053300,"usd":9.7973803}
{"ts":1748041980000,"o":107519.2,"h":107574.5,"l":107510,"c":107546.6,"v":188500,"usd":1.752689}
{"ts":1748042040000,"o":107546.6,"h":107600.5,"l":107546.9,"c":107595.5,"v":155600,"usd":1.44651215}
{"ts":1748042100000,"o":107595.5,"h":107647.8,"l":107585.3,"c":107647.8,"v":125000,"usd":1.16132789}
{"ts":1748042160000,"o":107647.8,"h":107695.1,"l":107640.1,"c":107695.1,"v":71400,"usd":0.66315508}
{"ts":1748042220000,"o":107695.1,"h":107660,"l":107486,"c":107536.3,"v":353400,"usd":3.28640388}
{"ts":1748042280000,"o":107536.3,"h":107547.7,"l":107515,"c":107520,"v":13800,"usd":0.12833055}
{"ts":1748042340000,"o":107520,"h":107527.6,"l":107479.9,"c":107487,"v":211200,"usd":1.96470073}
{"ts":1748042400000,"o":107487,"h":107562.7,"l":107470.1,"c":107470.1,"v":118700,"usd":1.10409183}
{"ts":1748042460000,"o":107470.1,"h":107539.1,"l":107475.7,"c":107507.8,"v":26400,"usd":0.24560547}
{"ts":1748042520000,"o":107507.8,"h":107527.7,"l":107480.1,"c":107490.7,"v":10200,"usd":0.09488589}
{"ts":1748042580000,"o":107490.7,"h":107480,"l":107402.6,"c":107402.6,"v":368100,"usd":3.42619883}
{"ts":1748042640000,"o":107402.6,"h":107454,"l":107402.6,"c":107435.9,"v":405200,"usd":3.77210892}
{"ts":1748042700000,"o":107435.9,"h":107435.9,"l":107366,"c":107384.7,"v":405500,"usd":3.77603465}
{"ts":1748042760000,"o":107384.7,"h":107459.9,"l":107366.2,"c":107434,"v":39900,"usd":0.37152437}
{"ts":1748042820000,"o":107434,"h":107479.2,"l":107366.2,"c":107366.2,"v":284100,"usd":2.64559712}
{"ts":1748042880000,"o":107366.2,"h":107444.3,"l":107366.2,"c":107400,"v":328000,"usd":3.05429231}
{"ts":1748042940000,"o":107400,"h":107420.1,"l":107366.2,"c":107390,"v":161500,"usd":1.5037879}
{"ts":1748043000000,"o":107390,"h":107379.4,"l":107366.3,"c":107366.3,"v":1900,"usd":0.01769571}
{"ts":1748043060000,"o":107366.3,"h":107455.8,"l":107366.2,"c":107455.8,"v":158800,"usd":1.478925}
{"ts":1748043120000,"o":107455.8,"h":107587,"l":107480,"c":107490.1,"v":381900,"usd":3.55161432}
{"ts":1748043180000,"o":107490.1,"h":107605.4,"l":107430.1,"c":107585.3,"v":73100,"usd":0.67957173}
{"ts":1748043240000,"o":107585.3,"h":107639.9,"l":107520.2,"c":107533.7,"v":154300,"usd":1.43393556}
{"ts":1748043300000,"o":107533.7,"h":107533.7,"l":107354.6,"c":107357.8,"v":536200,"usd":4.99212647}
{"ts":1748043360000,"o":107357.8,"h":107370.2,"l":107303.3,"c":107332.4,"v":475300,"usd":4.42868736}
{"ts":1748043420000,"o":107332.4,"h":107365.6,"l":107043.5,"c":107115,"v":2844300,"usd":26.53392613}
{"ts":1748043480000,"o":107115,"h":107186.9,"l":107062.3,"c":107160.6,"v":12336800,"usd":115.14103986}
{"ts":1748043540000,"o":107160.6,"h":107315.1,"l":107070.1,"c":107303.1,"v":705000,"usd":6.57691791}
{"ts":1748043600000,"o":107303.1,"h":107380,"l":107267.4,"c":107330.1,"v":620300,"usd":5.77969654}
{"ts":1748043660000,"o":107330.1,"h":107330,"l":107133.5,"c":107169.4,"v":276800,"usd":2.58125163}
{"ts":1748043720000,"o":107169.4,"h":107248.3,"l":107077,"c":107077.1,"v":1443700,"usd":13.46719558}
{"ts":1748043780000,"o":107077.1,"h":107085,"l":106909.3,"c":106967.4,"v":2146900,"usd":20.06496481}
{"ts":1748043840000,"o":106967.4,"h":106969.9,"l":106897.9,"c":106957.1,"v":1458500,"usd":13.63988756}
{"ts":1748043900000,"o":106957.1,"h":107070.1,"l":106902.2,"c":107070.1,"v":612600,"usd":5.72709051}
{"ts":1748043960000,"o":107070.1,"h":107103.6,"l":106972.3,"c":107000.4,"v":610300,"usd":5.70284987}
{"ts":1748044020000,"o":107000.4,"h":107014,"l":106932.5,"c":106954.9,"v":281400,"usd":2.63070005}
{"ts":1748044080000,"o":106954.9,"h":107020.6,"l":106879,"c":106970.4,"v":384700,"usd":3.59763908}
{"ts":1748044140000,"o":106970.4,"h":106970.4,"l":106745.4,"c":106756.4,"v":1395500,"usd":13.06394981}
{"ts":1748044200000,"o":106756.4,"h":107169.9,"l":106760.9,"c":107112.5,"v":1209500,"usd":11.29833203}
{"ts":1748044260000,"o":107112.5,"h":107344.8,"l":107169.9,"c":107223.6,"v":815900,"usd":7.60743256}
{"ts":1748044320000,"o":107223.6,"h":107394.7,"l":107159.6,"c":107384.4,"v":306000,"usd":2.85219993}
{"ts":1748044380000,"o":107384.4,"h":107355.8,"l":107200.7,"c":107205.6,"v":285600,"usd":2.66218881}
{"ts":1748044440000,"o":107205.6,"h":107230,"l":106999.2,"c":107120.5,"v":454200,"usd":4.24032014}
{"ts":1748044500000,"o":107120.5,"h":107181.8,"l":107010,"c":107140.1,"v":855300,"usd":7.9835603}
{"ts":1748044560000,"o":107140.1,"h":107139.8,"l":106914.2,"c":107031.6,"v":702100,"usd":6.56196021}
{"ts":1748044620000,"o":107031.6,"h":107074.6,"l":106953.9,"c":107074.6,"v":83700,"usd":0.78233216}
{"ts":1748044680000,"o":107074.6,"h":107232.9,"l":107083.1,"c":107224.2,"v":626600,"usd":5.84615632}
{"ts":1748044740000,"o":107224.2,"h":107266.5,"l":107213,"c":107260.9,"v":158900,"usd":1.48163779}
{"ts":1748044800000,"o":107260.9,"h":107291.6,"l":107179,"c":107282.9,"v":456100,"usd":4.25256558}
{"ts":1748044860000,"o":107282.9,"h":107279.5,"l":107150,"c":107172.6,"v":603300,"usd":5.62697192}
{"ts":1748044920000,"o":107172.6,"h":107196.1,"l":107081.3,"c":107110.1,"v":334700,"usd":3.12416388}
{"ts":1748044980000,"o":107110.1,"h":107110,"l":106960.9,"c":106996.3,"v":645600,"usd":6.03248446}
{"ts":1748045040000,"o":106996.3,"h":107079.9,"l":106957,"c":106983.4,"v":356900,"usd":3.33534062}
{"ts":1748045100000,"o":106983.4,"h":107005.5,"l":106835.2,"c":106888.9,"v":421500,"usd":3.94274375}
{"ts":1748045160000,"o":106888.9,"h":107039.9,"l":106840.1,"c":106960.7,"v":194700,"usd":1.82072599}
{"ts":1748045220000,"o":106960.7,"h":107184,"l":106948.6,"c":107184,"v":85500,"usd":0.79845013}
{"ts":1748045280000,"o":107184,"h":107221,"l":107110.1,"c":107216.6,"v":240100,"usd":2.24010984}
{"ts":1748045340000,"o":107216.6,"h":107262.2,"l":107220.2,"c":107257.8,"v":167900,"usd":1.5656651}
{"ts":1748045400000,"o":107257.8,"h":107380.2,"l":107262.3,"c":107380,"v":1055400,"usd":9.83486139}
{"ts":1748045460000,"o":107380,"h":107380,"l":107238.1,"c":107272.6,"v":57500,"usd":0.5357394}
{"ts":1748045520000,"o":107272.6,"h":107399.4,"l":107251.9,"c":107320.2,"v":167400,"usd":1.55970892}
{"ts":1748045580000,"o":107320.2,"h":107308.8,"l":107224.8,"c":107308.8,"v":62100,"usd":0.5790064}
{"ts":1748045640000,"o":107308.8,"h":107427.6,"l":107319.8,"c":107399.4,"v":192300,"usd":1.79061367}
{"ts":1748045700000,"o":107399.4,"h":107446.2,"l":107370,"c":107382.3,"v":104400,"usd":0.97189232}
{"ts":1748045760000,"o":107382.3,"h":107391.4,"l":107321.1,"c":107359.3,"v":181600,"usd":1.69143356}
{"ts":1748045820000,"o":107359.3,"h":107400.7,"l":107303.7,"c":107384,"v":96000,"usd":0.89407851}
{"ts":1748045880000,"o":107384,"h":107393.8,"l":107224.9,"c":107240.4,"v":440400,"usd":4.10541701}
{"ts":1748045940000,"o":107240.4,"h":107395.5,"l":107238.8,"c":107395.5,"v":648200,"usd":6.03890814}
{"ts":1748046000000,"o":107395.5,"h":107416.6,"l":107335.3,"c":107379,"v":603400,"usd":5.61967241}
{"ts":1748046060000,"o":107379,"h":107360,"l":107261.3,"c":107341.8,"v":122300,"usd":1.13951076}
{"ts":1748046120000,"o":107341.8,"h":107409.9,"l":107314.8,"c":107387.6,"v":93600,"usd":0.87182502}
{"ts":1748046180000,"o":107387.6,"h":107425.1,"l":107378,"c":107413.4,"v":185000,"usd":1.7225616}
{"ts":1748046240000,"o":107413.4,"h":107438.1,"l":107321.4,"c":107360,"v":295600,"usd":2.75303981}
{"ts":1748046300000,"o":107360,"h":107375.4,"l":107267.6,"c":107303.2,"v":323100,"usd":3.01101108}
{"ts":1748046360000,"o":107303.2,"h":107294.4,"l":107216.2,"c":107216.3,"v":463900,"usd":4.32624614}
{"ts":1748046420000,"o":107216.3,"h":107215.1,"l":107062.3,"c":107100.7,"v":201700,"usd":1.8831445}
{"ts":1748046480000,"o":107100.7,"h":107215.4,"l":107090.1,"c":107175.7,"v":457200,"usd":4.26624806}
{"ts":1748046540000,"o":107175.7,"h":107240,"l":107203,"c":107240,"v":11000,"usd":0.10259131}
{"ts":1748046600000,"o":107240,"h":107235.9,"l":107201.9,"c":107201.9,"v":413500,"usd":3.85658882}
{"ts":1748046660000,"o":107201.9,"h":107278.1,"l":107210.1,"c":107225,"v":311600,"usd":2.90546504}
{"ts":1748046720000,"o":107225,"h":107320,"l":107250.9,"c":107304.5,"v":41400,"usd":0.38588823}
{"ts":1748046780000,"o":107304.5,"h":107399.9,"l":107290,"c":107399.9,"v":28200,"usd":0.26269733}
{"ts":1748046840000,"o":107399.9,"h":107449.4,"l":107399.9,"c":107420.7,"v":485100,"usd":4.51527569}
{"ts":1748046900000,"o":107420.7,"h":107492.3,"l":107416.5,"c":107462.1,"v":210700,"usd":1.96065024}
{"ts":1748046960000,"o":107462.1,"h":107500,"l":107426.3,"c":107500,"v":231500,"usd":2.15439012}
{"ts":1748047020000,"o":107500,"h":107632.8,"l":107506.9,"c":107616.2,"v":195100,"usd":1.81340787}
{"ts":1748047080000,"o":107616.2,"h":107646.7,"l":107583,"c":107646.7,"v":261000,"usd":2.42527588}
{"ts":1748047140000,"o":107646.7,"h":107659.7,"l":107582.5,"c":107593.2,"v":267300,"usd":2.48392652}
{"ts":1748047200000,"o":107593.2,"h":107639.9,"l":107570.8,"c":107636.3,"v":82800,"usd":0.7696019}
{"ts":1748047260000,"o":107636.3,"h":107597.5,"l":107510,"c":107510,"v":63400,"usd":0.58960169}
{"ts":1748047320000,"o":107510,"h":107520,"l":107472.7,"c":107480,"v":69100,"usd":0.64286423}
{"ts":1748047380000,"o":107480,"h":107520.2,"l":107487.9,"c":107498.4,"v":18500,"usd":0.17207371}
{"ts":1748047440000,"o":107498.4,"h":107532,"l":107490,"c":107532,"v":2300,"usd":0.02139197}
{"ts":1748047500000,"o":107532,"h":107500,"l":107461.6,"c":107461.6,"v":425800,"usd":3.96193463}
{"ts":1748047560000,"o":107461.6,"h":107475.3,"l":107390,"c":107390,"v":277500,"usd":2.58257084}
{"ts":1748047620000,"o":107390,"h":107493.3,"l":107362,"c":107362,"v":82200,"usd":0.76536734}
{"ts":1748047680000,"o":107362,"h":107428.6,"l":107360.2,"c":107419.9,"v":35300,"usd":0.32866886}
{"ts":1748047740000,"o":107419.9,"h":107520,"l":107447,"c":107520,"v":114600,"usd":1.06600031}
{"ts":1748047800000,"o":107520,"h":107545.1,"l":107452.5,"c":107469.1,"v":33500,"usd":0.31159305}
{"ts":1748047860000,"o":107469.1,"h":107485.2,"l":107346.5,"c":107346.5,"v":54100,"usd":0.50377638}
{"ts":1748047920000,"o":107346.5,"h":107399.5,"l":107332.7,"c":107372,"v":264000,"usd":2.45898484}
{"ts":1748047980000,"o":107372,"h":107399.8,"l":107371.9,"c":107395.4,"v":47000,"usd":0.43770426}
{"ts":1748048040000,"o":107395.4,"h":107401.2,"l":107360.1,"c":107370.1,"v":106200,"usd":0.98907707}
{"ts":1748048100000,"o":107370.1,"h":107439.5,"l":107371,"c":107435.2,"v":2100,"usd":0.01954961}
{"ts":1748048160000,"o":107435.2,"h":107439.1,"l":107422,"c":107422,"v":23600,"usd":0.2196869}
{"ts":1748048220000,"o":107422,"h":107414.2,"l":107332.9,"c":107348,"v":79500,"usd":0.7404108}
{"ts":1748048280000,"o":107348,"h":107390,"l":107336.6,"c":107349.9,"v":271900,"usd":2.5325323}
{"ts":1748048340000,"o":107349.9,"h":107340,"l":107327.2,"c":107327.2,"v":1600,"usd":0.0149072}
{"ts":1748048400000,"o":107327.2,"h":107359.9,"l":107327.3,"c":107341.5,"v":80700,"usd":0.75180803}
{"ts":1748048460000,"o":107341.5,"h":107345.5,"l":107321.1,"c":107321.6,"v":41400,"usd":0.38570628}
{"ts":1748048520000,"o":107321.6,"h":107419.7,"l":107327.3,"c":107390,"v":85000,"usd":0.79157052}
{"ts":1748048580000,"o":107390,"h":107436.3,"l":107362.8,"c":107423.9,"v":5000,"usd":0.04656591}
{"ts":1748048640000,"o":107423.9,"h":107413.6,"l":107340.7,"c":107398.8,"v":75400,"usd":0.70208477}
{"ts":1748048700000,"o":107398.8,"h":107450,"l":107413.3,"c":107450,"v":28700,"usd":0.26718093}
{"ts":1748048760000,"o":107450,"h":107495.3,"l":107442.5,"c":107495.3,"v":45300,"usd":0.42148817}
{"ts":1748048820000,"o":107495.3,"h":107618,"l":107485.6,"c":107608.4,"v":659100,"usd":6.12897974}
{"ts":1748048880000,"o":107608.4,"h":107687.9,"l":107593.7,"c":107679.2,"v":115700,"usd":1.07469183}
{"ts":1748048940000,"o":107679.2,"h":107719.2,"l":107633.2,"c":107713.6,"v":174100,"usd":1.61678723}
{"ts":1748049000000,"o":107713.6,"h":107740,"l":107649.5,"c":107690,"v":274000,"usd":2.54383767}
{"ts":1748049060000,"o":107690,"h":107757.4,"l":107692.1,"c":107757.4,"v":159900,"usd":1.48425842}
{"ts":1748049120000,"o":107757.4,"h":107757.3,"l":107730,"c":107730,"v":66900,"usd":0.62090183}
{"ts":1748049180000,"o":107730,"h":107730.1,"l":107642.5,"c":107642.5,"v":85100,"usd":0.79021993}
{"ts":1748049240000,"o":107642.5,"h":107659.9,"l":107630.1,"c":107648.5,"v":133100,"usd":1.23644815}
{"ts":1748049300000,"o":107648.5,"h":107633.9,"l":107581,"c":107597.7,"v":137600,"usd":1.27875986}
{"ts":1748049360000,"o":107597.7,"h":107616.1,"l":107536.7,"c":107610.4,"v":77400,"usd":0.71953956}
{"ts":1748049420000,"o":107610.4,"h":107679.9,"l":107600,"c":107621.1,"v":312000,"usd":2.89858855}
{"ts":1748049480000,"o":107621.1,"h":107700,"l":107616.3,"c":107700,"v":25400,"usd":0.23588903}
{"ts":1748049540000,"o":107700,"h":107757.4,"l":107661.3,"c":107757.3,"v":112700,"usd":1.04630118}
{"ts":1748049600000,"o":107757.3,"h":107737,"l":107692.5,"c":107707.8,"v":118400,"usd":1.09925855}
{"ts":1748049660000,"o":107707.8,"h":107764.4,"l":107732.2,"c":107760.4,"v":33900,"usd":0.31463498}
{"ts":1748049720000,"o":107760.4,"h":107762.4,"l":107730.1,"c":107736.9,"v":60700,"usd":0.56338553}
{"ts":1748049780000,"o":107736.9,"h":107833.7,"l":107750,"c":107793.9,"v":210500,"usd":1.95284383}
{"ts":1748049840000,"o":107793.9,"h":107833.7,"l":107784.5,"c":107784.5,"v":34700,"usd":0.32180543}
{"ts":1748049900000,"o":107784.5,"h":107780.1,"l":107743.6,"c":107743.6,"v":8900,"usd":0.08258484}
{"ts":1748049960000,"o":107743.6,"h":107743.5,"l":107708.9,"c":107710.1,"v":511800,"usd":4.75079061}
{"ts":1748050020000,"o":107710.1,"h":107725,"l":107693.6,"c":107693.6,"v":137800,"usd":1.27940136}
{"ts":1748050080000,"o":107693.6,"h":107762.8,"l":107705.6,"c":107751.7,"v":108200,"usd":1.00430129}
{"ts":1748050140000,"o":107751.7,"h":107778.2,"l":107751.8,"c":107770.4,"v":12600,"usd":0.11692574}
{"ts":1748050200000,"o":107770.4,"h":107772.6,"l":107693.6,"c":107696.5,"v":181000,"usd":1.68005821}
{"ts":1748050260000,"o":107696.5,"h":107720.7,"l":107693.8,"c":107720.3,"v":45500,"usd":0.42249379}
{"ts":1748050320000,"o":107720.3,"h":107747,"l":107726,"c":107747,"v":9600,"usd":0.08911326}
{"ts":1748050380000,"o":107747,"h":107738.9,"l":107670.1,"c":107697.5,"v":127300,"usd":1.18208132}
{"ts":1748050440000,"o":107697.5,"h":107677.4,"l":107654.2,"c":107654.2,"v":17000,"usd":0.15790167}
{"ts":1748050500000,"o":107654.2,"h":107710,"l":107671.7,"c":107710,"v":5900,"usd":0.05479108}
{"ts":1748050560000,"o":107710,"h":107712.4,"l":107640.2,"c":107680,"v":46800,"usd":0.43469164}
{"ts":1748050620000,"o":107680,"h":107700,"l":107640,"c":107640,"v":17400,"usd":0.16158606}
{"ts":1748050680000,"o":107640,"h":107640.2,"l":107590.5,"c":107611.3,"v":175900,"usd":1.63444235}
{"ts":1748050740000,"o":107611.3,"h":107755.4,"l":107629.9,"c":107680,"v":151700,"usd":1.40925402}
{"ts":1748050800000,"o":107680,"h":107690,"l":107660,"c":107690,"v":5200,"usd":0.04829968}
{"ts":1748050860000,"o":107690,"h":107718.4,"l":107635,"c":107635,"v":119200,"usd":1.10686456}
{"ts":1748050920000,"o":107635,"h":107659.5,"l":107616,"c":107659.5,"v":29200,"usd":0.2713044}
{"ts":1748050980000,"o":107659.5,"h":107624.1,"l":107570,"c":107592.4,"v":25100,"usd":0.23328364}
{"ts":1748051040000,"o":107592.4,"h":107599,"l":107580.1,"c":107580.1,"v":11500,"usd":0.10689515}
{"ts":1748051100000,"o":107580.1,"h":107580,"l":107558.5,"c":107558.5,"v":23200,"usd":0.21568191}
{"ts":1748051160000,"o":107558.5,"h":107554.4,"l":107519.1,"c":107519.1,"v":30100,"usd":0.27991117}
{"ts":1748051220000,"o":107519.1,"h":107579.9,"l":107519.2,"c":107551,"v":288400,"usd":2.68159121}
{"ts":1748051280000,"o":107551,"h":107549.5,"l":107520.1,"c":107530,"v":49500,"usd":0.46035622}
{"ts":1748051340000,"o":107530,"h":107563.7,"l":107550,"c":107561.2,"v":9600,"usd":0.08925658}
{"ts":1748051400000,"o":107561.2,"h":107580,"l":107579.1,"c":107580,"v":5500,"usd":0.05112523}
{"ts":1748051460000,"o":107580,"h":107620,"l":107560,"c":107560,"v":57900,"usd":0.53814908}
{"ts":1748051520000,"o":107560,"h":107575.8,"l":107460.1,"c":107487.8,"v":147500,"usd":1.37226122}
{"ts":1748051580000,"o":107487.8,"h":107488.4,"l":107470,"c":107482,"v":58900,"usd":0.54800559}
{"ts":1748051640000,"o":107482,"h":107540,"l":107500,"c":107540,"v":12700,"usd":0.11812485}
{"ts":1748051700000,"o":107540,"h":107539.9,"l":107489.6,"c":107489.6,"v":1400,"usd":0.01302197}
{"ts":1748051760000,"o":107489.6,"h":107480.3,"l":107463.1,"c":107473.5,"v":171900,"usd":1.5993787}
{"ts":1748051820000,"o":107473.5,"h":107480.1,"l":107460.2,"c":107460.2,"v":11200,"usd":0.10421056}
{"ts":1748051880000,"o":107460.2,"h":107478.3,"l":107460,"c":107460,"v":16500,"usd":0.15354418}
{"ts":1748051940000,"o":107460,"h":107451.9,"l":107450.3,"c":107451.1,"v":225400,"usd":2.09769812}
{"ts":1748052000000,"o":107451.1,"h":107457.2,"l":107440.2,"c":107449.6,"v":128500,"usd":1.19590656}
{"ts":1748052060000,"o":107449.6,"h":107440,"l":107222.1,"c":107231.9,"v":982000,"usd":9.15110414}
{"ts":1748052120000,"o":107231.9,"h":107333.5,"l":107221.1,"c":107304.6,"v":242000,"usd":2.25596546}
{"ts":1748052180000,"o":107304.6,"h":107369.9,"l":107313.7,"c":107346.2,"v":338000,"usd":3.14878308}
{"ts":1748052240000,"o":107346.2,"h":107440,"l":107340.2,"c":107440,"v":58600,"usd":0.54562549}
{"ts":1748052300000,"o":107440,"h":107500,"l":107450,"c":107492.9,"v":987400,"usd":9.18857685}
{"ts":1748052360000,"o":107492.9,"h":107532.9,"l":107487.2,"c":107527,"v":82700,"usd":0.76920272}
{"ts":1748052420000,"o":107527,"h":107551.1,"l":107505.2,"c":107550.1,"v":29200,"usd":0.27155213}
{"ts":1748052480000,"o":107550.1,"h":107545.8,"l":107520,"c":107529,"v":44100,"usd":0.41011768}
{"ts":1748052540000,"o":107529,"h":107578,"l":107525,"c":107578,"v":96300,"usd":0.89541592}
{"ts":1748052600000,"o":107578,"h":107578.3,"l":107566,"c":107578.3,"v":39000,"usd":0.36255028}
{"ts":1748052660000,"o":107578.3,"h":107592.6,"l":107575.6,"c":107592.6,"v":73700,"usd":0.68506343}
{"ts":1748052720000,"o":107592.6,"h":107600,"l":107529.6,"c":107529.6,"v":179400,"usd":1.66747583}
{"ts":1748052780000,"o":107529.6,"h":107559.8,"l":107523.4,"c":107559.8,"v":27400,"usd":0.25480649}
{"ts":1748052840000,"o":107559.8,"h":107579.9,"l":107550.1,"c":107579.9,"v":800,"usd":0.00743769}
{"ts":1748052900000,"o":107579.9,"h":107598.5,"l":107576.6,"c":107584,"v":147500,"usd":1.37107239}
{"ts":1748052960000,"o":107584,"h":107746.1,"l":107576.6,"c":107738.6,"v":450800,"usd":4.18802674}
{"ts":1748053020000,"o":107738.6,"h":107746.2,"l":107693.4,"c":107725,"v":125600,"usd":1.16604537}
{"ts":1748053080000,"o":107725,"h":107766,"l":107720.1,"c":107765.9,"v":332300,"usd":3.08427128}
{"ts":1748053140000,"o":107765.9,"h":107778.1,"l":107749.6,"c":107777.1,"v":614600,"usd":5.70253757}
{"ts":1748053200000,"o":107777.1,"h":107794,"l":107740.1,"c":107750.1,"v":845100,"usd":7.84122709}
{"ts":1748053260000,"o":107750.1,"h":107794.1,"l":107728.5,"c":107735.2,"v":355900,"usd":3.30306174}
{"ts":1748053320000,"o":107735.2,"h":107760,"l":107748,"c":107757.4,"v":30000,"usd":0.27842638}
{"ts":1748053380000,"o":107757.4,"h":107784,"l":107752.1,"c":107757.7,"v":177400,"usd":1.64612058}
{"ts":1748053440000,"o":107757.7,"h":107752.1,"l":107720,"c":107728.2,"v":41700,"usd":0.38705318}
{"ts":1748053500000,"o":107728.2,"h":107721.5,"l":107720,"c":107720,"v":112700,"usd":1.04621714}
{"ts":1748053560000,"o":107720,"h":107725.9,"l":107710,"c":107710,"v":220400,"usd":2.04607584}
{"ts":1748053620000,"o":107710,"h":107730,"l":107710.1,"c":107730,"v":18700,"usd":0.17359938}
{"ts":1748053680000,"o":107730,"h":107730,"l":107720.1,"c":107720.1,"v":500,"usd":0.00464149}
{"ts":1748053740000,"o":107720.1,"h":107730,"l":107720.1,"c":107730,"v":33800,"usd":0.31376962}
{"ts":1748053800000,"o":107730,"h":107734.3,"l":107734.2,"c":107734.2,"v":25000,"usd":0.2320525}
{"ts":1748053860000,"o":107734.2,"h":107779.9,"l":107740,"c":107779.9,"v":21300,"usd":0.19767384}
{"ts":1748053920000,"o":107779.9,"h":107779.9,"l":107747.8,"c":107754.3,"v":62400,"usd":0.57900246}
{"ts":1748053980000,"o":107754.3,"h":107760.9,"l":107749.4,"c":107760.3,"v":119000,"usd":1.10438703}
{"ts":1748054040000,"o":107760.3,"h":107794.8,"l":107780,"c":107794.8,"v":6300,"usd":0.05844512}
{"ts":1748054100000,"o":107794.8,"h":107799.9,"l":107784.5,"c":107784.5,"v":5400,"usd":0.05009298}
{"ts":1748054160000,"o":107784.5,"h":107783.1,"l":107713.5,"c":107713.5,"v":132500,"usd":1.22971023}
{"ts":1748054220000,"o":107713.5,"h":107730,"l":107700.5,"c":107730,"v":58200,"usd":0.5403858}
{"ts":1748054280000,"o":107730,"h":107759.9,"l":107736.4,"c":107759.9,"v":9700,"usd":0.09002398}
{"ts":1748054340000,"o":107759.9,"h":107776.4,"l":107760,"c":107776.4,"v":9600,"usd":0.08907808}
{"ts":1748054400000,"o":107776.4,"h":107823.3,"l":107794.7,"c":107823.3,"v":159200,"usd":1.47672787}
{"ts":1748054460000,"o":107823.3,"h":107840,"l":107811.2,"c":107834.3,"v":162300,"usd":1.50507883}
{"ts":1748054520000,"o":107834.3,"h":107859.9,"l":107840,"c":107847.2,"v":65500,"usd":0.60733551}
{"ts":1748054580000,"o":107847.2,"h":107847.2,"l":107824.2,"c":107824.2,"v":53500,"usd":0.49608817}
{"ts":1748054640000,"o":107824.2,"h":107831.3,"l":107811.2,"c":107822.8,"v":111400,"usd":1.03324358}
{"ts":1748054700000,"o":107822.8,"h":107824.9,"l":107824.9,"c":107824.9,"v":30100,"usd":0.27915643}
{"ts":1748054760000,"o":107824.9,"h":107824.8,"l":107800,"c":107809.9,"v":169800,"usd":1.57498692}
{"ts":1748054820000,"o":107809.9,"h":107809.9,"l":107791.9,"c":107791.9,"v":56400,"usd":0.52317126}
{"ts":1748054880000,"o":107791.9,"h":107810,"l":107791.9,"c":107810,"v":42300,"usd":0.39242076}
{"ts":1748054940000,"o":107810,"h":107819.9,"l":107801.3,"c":107801.4,"v":161000,"usd":1.4932979}
{"ts":1748055000000,"o":107801.4,"h":107815.8,"l":107747.9,"c":107747.9,"v":10300,"usd":0.09557291}
{"ts":1748055060000,"o":107747.9,"h":107790,"l":107744.7,"c":107790,"v":8600,"usd":0.07981533}
{"ts":1748055120000,"o":107790,"h":107809,"l":107770,"c":107770,"v":131400,"usd":1.21883554}
{"ts":1748055180000,"o":107770,"h":107759.7,"l":107730.8,"c":107753.6,"v":19000,"usd":0.17633663}
{"ts":1748055240000,"o":107753.6,"h":107753.5,"l":107650,"c":107677.3,"v":620900,"usd":5.76580556}
{"ts":1748055300000,"o":107677.3,"h":107698.2,"l":107663,"c":107688.1,"v":7400,"usd":0.06872483}
{"ts":1748055360000,"o":107688.1,"h":107694.4,"l":107694.4,"c":107694.4,"v":100,"usd":0.00092855}
{"ts":1748055420000,"o":107694.4,"h":107697.7,"l":107674.1,"c":107697.7,"v":12600,"usd":0.11701578}
{"ts":1748055480000,"o":107697.7,"h":107720,"l":107692.6,"c":107720,"v":118300,"usd":1.09841845}
{"ts":1748055540000,"o":107720,"h":107720,"l":107696.5,"c":107712.7,"v":4400,"usd":0.04085465}
{"ts":1748055600000,"o":107712.7,"h":107789.7,"l":107712.7,"c":107778.4,"v":26100,"usd":0.24220157}
{"ts":1748055660000,"o":107778.4,"h":107760,"l":107700,"c":107725,"v":78300,"usd":0.72696257}
{"ts":1748055720000,"o":107725,"h":107858.3,"l":107738.6,"c":107853.5,"v":959300,"usd":8.89943711}
{"ts":1748055780000,"o":107853.5,"h":107934,"l":107854.5,"c":107934,"v":371700,"usd":3.44519106}
{"ts":1748055840000,"o":107934,"h":107942.2,"l":107900.7,"c":107929.2,"v":64800,"usd":0.60036265}
{"ts":1748055900000,"o":107929.2,"h":107961.9,"l":107924,"c":107949.2,"v":107300,"usd":0.99410842}
{"ts":1748055960000,"o":107949.2,"h":107955.6,"l":107919.4,"c":107919.4,"v":103600,"usd":0.95987796}
{"ts":1748056020000,"o":107919.4,"h":107940.6,"l":107923.9,"c":107929,"v":125400,"usd":1.16183714}
{"ts":1748056080000,"o":107929,"h":107920,"l":107890.2,"c":107890.2,"v":49900,"usd":0.46239889}
{"ts":1748056140000,"o":107890.2,"h":107944.1,"l":107890.2,"c":107912.9,"v":579100,"usd":5.36515948}
{"ts":1748056200000,"o":107912.9,"h":107935.4,"l":107913.6,"c":107935.4,"v":513300,"usd":4.75608753}
{"ts":1748056260000,"o":107935.4,"h":107961.7,"l":107930.5,"c":107956.1,"v":184500,"usd":1.70899836}
{"ts":1748056320000,"o":107956.1,"h":108045.9,"l":107956,"c":108028.5,"v":329500,"usd":3.05098723}
{"ts":1748056380000,"o":108028.5,"h":108020,"l":107993,"c":108017.8,"v":103400,"usd":0.95732774}
{"ts":1748056440000,"o":108017.8,"h":108064,"l":108000.7,"c":108064,"v":396400,"usd":3.66920726}
{"ts":1748056500000,"o":108064,"h":108065.9,"l":108010,"c":108010,"v":61400,"usd":0.56832937}
{"ts":1748056560000,"o":108010,"h":108010,"l":107961,"c":107961,"v":19800,"usd":0.1833679}
{"ts":1748056620000,"o":107961,"h":108016.7,"l":107961.1,"c":108016.7,"v":19000,"usd":0.17594499}
{"ts":1748056680000,"o":108016.7,"h":108104.5,"l":108020,"c":108097.3,"v":483400,"usd":4.47363635}
{"ts":1748056740000,"o":108097.3,"h":108104.5,"l":108070,"c":108070,"v":23600,"usd":0.21832751}
{"ts":1748056800000,"o":108070,"h":108110.7,"l":108060.1,"c":108103.4,"v":83600,"usd":0.77352575}
{"ts":1748056860000,"o":108103.4,"h":108116.5,"l":108093.5,"c":108093.5,"v":41400,"usd":0.3829651}
{"ts":1748056920000,"o":108093.5,"h":108120.3,"l":108099.9,"c":108120.3,"v":121300,"usd":1.12194565}
{"ts":1748056980000,"o":108120.3,"h":108187.1,"l":108126,"c":108165.6,"v":142200,"usd":1.3146212}
{"ts":1748057040000,"o":108165.6,"h":108221.7,"l":108151.1,"c":108220.1,"v":141700,"usd":1.30958049}
{"ts":1748057100000,"o":108220.1,"h":108241.6,"l":108170.5,"c":108204.7,"v":355900,"usd":3.28905371}
{"ts":1748057160000,"o":108204.7,"h":108200,"l":108160.1,"c":108178.8,"v":19000,"usd":0.17563628}
{"ts":1748057220000,"o":108178.8,"h":108200,"l":108132.1,"c":108132.1,"v":15100,"usd":0.13959186}
{"ts":1748057280000,"o":108132.1,"h":108180,"l":108131.8,"c":108180,"v":17500,"usd":0.16182189}
{"ts":1748057340000,"o":108180,"h":108220,"l":108170,"c":108220,"v":123400,"usd":1.1404944}
{"ts":1748057400000,"o":108220,"h":108271.9,"l":108229.9,"c":108263.8,"v":704600,"usd":6.5091213}
{"ts":1748057460000,"o":108263.8,"h":108336.5,"l":108182.4,"c":108182.4,"v":432800,"usd":3.99734208}
{"ts":1748057520000,"o":108182.4,"h":108194.2,"l":108145.6,"c":108149.2,"v":19900,"usd":0.18399336}
{"ts":1748057580000,"o":108149.2,"h":108160,"l":108124.7,"c":108160,"v":23500,"usd":0.21731195}
{"ts":1748057640000,"o":108160,"h":108145.3,"l":108116,"c":108116,"v":55900,"usd":0.51701709}
{"ts":1748057700000,"o":108116,"h":108122.3,"l":108113,"c":108117.6,"v":167800,"usd":1.55201264}
{"ts":1748057760000,"o":108117.6,"h":108156.6,"l":108101.4,"c":108146.2,"v":159100,"usd":1.47142324}
{"ts":1748057820000,"o":108146.2,"h":108129.5,"l":108124,"c":108124,"v":31000,"usd":0.28669424}
{"ts":1748057880000,"o":108124,"h":108120,"l":108074.2,"c":108076.7,"v":77500,"usd":0.71692387}
{"ts":1748057940000,"o":108076.7,"h":108104.4,"l":108082.7,"c":108095,"v":12900,"usd":0.11934363}
{"ts":1748058000000,"o":108095,"h":108156.4,"l":108109,"c":108156.4,"v":33400,"usd":0.308832}
{"ts":1748058060000,"o":108156.4,"h":108169.9,"l":108148.9,"c":108161.8,"v":71300,"usd":0.65922877}
{"ts":1748058120000,"o":108161.8,"h":108159.4,"l":108094,"c":108094,"v":39400,"usd":0.36434752}
{"ts":1748058180000,"o":108094,"h":108095.8,"l":108094,"c":108094,"v":36500,"usd":0.33766838}
{"ts":1748058240000,"o":108094,"h":108103.6,"l":108094.2,"c":108103.6,"v":115200,"usd":1.06564944}
{"ts":1748058300000,"o":108103.6,"h":108191.6,"l":108103.5,"c":108152.6,"v":287300,"usd":2.65692321}
{"ts":1748058360000,"o":108152.6,"h":108145.2,"l":108066.4,"c":108066.4,"v":17400,"usd":0.16094315}
{"ts":1748058420000,"o":108066.4,"h":108090.1,"l":108073.5,"c":108090.1,"v":38400,"usd":0.355273}
{"ts":1748058480000,"o":108090.1,"h":108139.9,"l":108092.5,"c":108138.9,"v":42500,"usd":0.39312988}
{"ts":1748058540000,"o":108138.9,"h":108132.4,"l":108069.9,"c":108091.9,"v":27700,"usd":0.25627896}
{"ts":1748058600000,"o":108091.9,"h":108091.9,"l":108069.9,"c":108085.2,"v":15200,"usd":0.14063053}
{"ts":1748058660000,"o":108085.2,"h":108200,"l":108091.6,"c":108189.1,"v":223500,"usd":2.06692311}
{"ts":1748058720000,"o":108189.1,"h":108223.4,"l":108167.9,"c":108223.4,"v":261000,"usd":2.4121153}
{"ts":1748058780000,"o":108223.4,"h":108270.4,"l":108183.6,"c":108235.9,"v":155300,"usd":1.43466334}
{"ts":1748058840000,"o":108235.9,"h":108207.4,"l":108207.4,"c":108207.4,"v":100,"usd":0.00092415}
{"ts":1748058900000,"o":108207.4,"h":108253.1,"l":108207.5,"c":108253.1,"v":40000,"usd":0.36956746}
{"ts":1748058960000,"o":108253.1,"h":108253,"l":108240,"c":108240.4,"v":109400,"usd":1.01071287}
{"ts":1748059020000,"o":108240.4,"h":108270.1,"l":108259.9,"c":108267.3,"v":18500,"usd":0.17088058}
{"ts":1748059080000,"o":108267.3,"h":108267.3,"l":108210.4,"c":108241.1,"v":27800,"usd":0.25682716}
{"ts":1748059140000,"o":108241.1,"h":108310.3,"l":108241.2,"c":108310.3,"v":242900,"usd":2.24317445}
{"ts":1748059200000,"o":108310.3,"h":108320,"l":108304.1,"c":108320,"v":112400,"usd":1.03782264}
{"ts":1748059260000,"o":108320,"h":108355.4,"l":108316,"c":108331.4,"v":567900,"usd":5.24199888}
{"ts":1748059320000,"o":108331.4,"h":108366,"l":108359.9,"c":108359.9,"v":41000,"usd":0.3783534}
{"ts":1748059380000,"o":108359.9,"h":108366,"l":108280,"c":108305.2,"v":194500,"usd":1.79566691}
{"ts":1748059440000,"o":108305.2,"h":108301.5,"l":108280.1,"c":108292.4,"v":16400,"usd":0.15144145}
{"ts":1748059500000,"o":108292.4,"h":108280.8,"l":108277.2,"c":108277.2,"v":5800,"usd":0.05356522}
{"ts":1748059560000,"o":108277.2,"h":108277.2,"l":108260,"c":108275.3,"v":17300,"usd":0.15978762}
{"ts":1748059620000,"o":108275.3,"h":108300,"l":108275.3,"c":108300,"v":73100,"usd":0.67509684}
{"ts":1748059680000,"o":108300,"h":108349.9,"l":108304,"c":108310.1,"v":78900,"usd":0.72832271}
{"ts":1748059740000,"o":108310.1,"h":108363.9,"l":108310.1,"c":108350,"v":127400,"usd":1.17581256}
{"ts":1748059800000,"o":108350,"h":108365.9,"l":108340,"c":108355,"v":61100,"usd":0.56388461}
{"ts":1748059860000,"o":108355,"h":108379.9,"l":108359.9,"c":108359.9,"v":251300,"usd":2.3191101}
{"ts":1748059920000,"o":108359.9,"h":108340,"l":108260.8,"c":108288.6,"v":132000,"usd":1.21908221}
{"ts":1748059980000,"o":108288.6,"h":108290.4,"l":108285.8,"c":108285.8,"v":5100,"usd":0.04709744}
{"ts":1748060040000,"o":108285.8,"h":108270.8,"l":108260.7,"c":108260.7,"v":7600,"usd":0.07019906}
{"ts":1748060100000,"o":108260.7,"h":108316.8,"l":108260.1,"c":108316.8,"v":16500,"usd":0.15236944}
{"ts":1748060160000,"o":108316.8,"h":108316.4,"l":108300.1,"c":108302.8,"v":45300,"usd":0.41827132}
{"ts":1748060220000,"o":108302.8,"h":108340,"l":108303,"c":108340,"v":34000,"usd":0.31391113}
{"ts":1748060280000,"o":108340,"h":108400,"l":108360,"c":108371.7,"v":51700,"usd":0.47698599}
{"ts":1748060340000,"o":108371.7,"h":108383.3,"l":108353.9,"c":108383.3,"v":224300,"usd":2.06951303}
{"ts":1748060400000,"o":108383.3,"h":108449.9,"l":108400,"c":108434.3,"v":305400,"usd":2.81646524}
{"ts":1748060460000,"o":108434.3,"h":108439.7,"l":108400,"c":108400,"v":40200,"usd":0.37077116}
{"ts":1748060520000,"o":108400,"h":108415.5,"l":108378.2,"c":108395.3,"v":15000,"usd":0.13839861}
{"ts":1748060580000,"o":108395.3,"h":108422.5,"l":108405.6,"c":108422.5,"v":34600,"usd":0.31913982}
{"ts":1748060640000,"o":108422.5,"h":108447.8,"l":108406.2,"c":108406.2,"v":23900,"usd":0.22042748}
{"ts":1748060700000,"o":108406.2,"h":108400.1,"l":108400.1,"c":108400.1,"v":10400,"usd":0.09594104}
{"ts":1748060760000,"o":108400.1,"h":108417.6,"l":108400.1,"c":108417.6,"v":123800,"usd":1.14206562}
{"ts":1748060820000,"o":108417.6,"h":108435.2,"l":108417.7,"c":108435.2,"v":16700,"usd":0.15402062}
{"ts":1748060880000,"o":108435.2,"h":108435.2,"l":108421.8,"c":108432,"v":21500,"usd":0.1982886}
{"ts":1748060940000,"o":108432,"h":108416.7,"l":108406.1,"c":108406.1,"v":122700,"usd":1.13180883}
{"ts":1748061000000,"o":108406.1,"h":108411,"l":108403.8,"c":108403.8,"v":7700,"usd":0.07102958}
{"ts":1748061060000,"o":108403.8,"h":108400.1,"l":108360,"c":108360,"v":865200,"usd":7.98221464}
{"ts":1748061120000,"o":108360,"h":108402.4,"l":108360,"c":108402.4,"v":90200,"usd":0.83239852}
{"ts":1748061180000,"o":108402.4,"h":108419.7,"l":108386.5,"c":108404.4,"v":119400,"usd":1.1014549}
{"ts":1748061240000,"o":108404.4,"h":108390.7,"l":108390.7,"c":108390.7,"v":3400,"usd":0.03136806}
{"ts":1748061300000,"o":108390.7,"h":108435.2,"l":108405.5,"c":108435.2,"v":51800,"usd":0.47782945}
{"ts":1748061360000,"o":108435.2,"h":108437.2,"l":108352.3,"c":108352.3,"v":185700,"usd":1.71304597}
{"ts":1748061420000,"o":108352.3,"h":108382.2,"l":108352.4,"c":108382.2,"v":47000,"usd":0.43376745}
{"ts":1748061480000,"o":108382.2,"h":108410.1,"l":108400,"c":108410,"v":4800,"usd":0.04427967}
{"ts":1748061540000,"o":108410,"h":108449.7,"l":108410.1,"c":108449.7,"v":265400,"usd":2.44737035}
{"ts":1748061600000,"o":108449.7,"h":108495,"l":108449.6,"c":108494.9,"v":178300,"usd":1.64392123}
{"ts":1748061660000,"o":108494.9,"h":108494.9,"l":108451.9,"c":108459.9,"v":173200,"usd":1.59664268}
{"ts":1748061720000,"o":108459.9,"h":108451.3,"l":108448.4,"c":108448.4,"v":55000,"usd":0.50715275}
{"ts":1748061780000,"o":108448.4,"h":108500.7,"l":108442.9,"c":108451.1,"v":272400,"usd":2.51115109}
{"ts":1748061840000,"o":108451.1,"h":108452.3,"l":108452.3,"c":108452.3,"v":5400,"usd":0.04979124}
{"ts":1748061900000,"o":108452.3,"h":108450,"l":108447.5,"c":108447.5,"v":2000,"usd":0.01844208}
{"ts":1748061960000,"o":108447.5,"h":108442.8,"l":108413.1,"c":108413.1,"v":22300,"usd":0.20566417}
{"ts":1748062020000,"o":108413.1,"h":108421.5,"l":108413.1,"c":108421.5,"v":38000,"usd":0.35051186}
{"ts":1748062080000,"o":108421.5,"h":108460,"l":108413.1,"c":108460,"v":242800,"usd":2.23938605}
{"ts":1748062140000,"o":108460,"h":108500,"l":108470,"c":108500,"v":6600,"usd":0.0608419}
{"ts":1748062200000,"o":108500,"h":108499.9,"l":108499.9,"c":108499.9,"v":900,"usd":0.00829494}
{"ts":1748062260000,"o":108499.9,"h":108526,"l":108500,"c":108522.8,"v":99100,"usd":0.91328309}
{"ts":1748062320000,"o":108522.8,"h":108526,"l":108525.9,"c":108526,"v":13200,"usd":0.12163008}
{"ts":1748062380000,"o":108526,"h":108525.9,"l":108510,"c":108510,"v":59300,"usd":0.54647229}
{"ts":1748062440000,"o":108510,"h":108510,"l":108510,"c":108510,"v":0,"usd":0}
{"ts":1748062500000,"o":108510,"h":108510.9,"l":108493.6,"c":108493.6,"v":45700,"usd":0.42118545}
{"ts":1748062560000,"o":108493.6,"h":108493.6,"l":108490.4,"c":108490.4,"v":7400,"usd":0.0682081}
{"ts":1748062620000,"o":108490.4,"h":108507.2,"l":108493.6,"c":108507.2,"v":26800,"usd":0.24700178}
{"ts":1748062680000,"o":108507.2,"h":108507.1,"l":108507.1,"c":108507.1,"v":116600,"usd":1.0745856}
{"ts":1748062740000,"o":108507.1,"h":108492.6,"l":108437.3,"c":108437.3,"v":249500,"usd":2.30022158}
{"ts":1748062800000,"o":108437.3,"h":108440,"l":108432.7,"c":108440,"v":58800,"usd":0.54227004}
{"ts":1748062860000,"o":108440,"h":108469.9,"l":108445.5,"c":108457,"v":14700,"usd":0.13554582}
{"ts":1748062920000,"o":108457,"h":108470,"l":108420.6,"c":108431.1,"v":118600,"usd":1.09370523}
{"ts":1748062980000,"o":108431.1,"h":108449.3,"l":108430,"c":108430,"v":54900,"usd":0.50630675}
{"ts":1748063040000,"o":108430,"h":108429.9,"l":108420,"c":108420,"v":65900,"usd":0.60780962}
{"ts":1748063100000,"o":108420,"h":108413,"l":108300,"c":108302.9,"v":515100,"usd":4.75386659}
{"ts":1748063160000,"o":108302.9,"h":108440,"l":108303,"c":108440,"v":160800,"usd":1.48367776}
{"ts":1748063220000,"o":108440,"h":108450,"l":108390,"c":108390,"v":113000,"usd":1.04250668}
{"ts":1748063280000,"o":108390,"h":108390.1,"l":108356.5,"c":108390,"v":190700,"usd":1.75959654}
{"ts":1748063340000,"o":108390,"h":108383.2,"l":108373.9,"c":108383.2,"v":8500,"usd":0.07842889}
{"ts":1748063400000,"o":108383.2,"h":108399.9,"l":108378.4,"c":108399.9,"v":19800,"usd":0.18267952}
{"ts":1748063460000,"o":108399.9,"h":108382,"l":108366.8,"c":108366.8,"v":2100,"usd":0.01937612}
{"ts":1748063520000,"o":108366.8,"h":108363.9,"l":108241.9,"c":108264.7,"v":445900,"usd":4.11711512}
{"ts":1748063580000,"o":108264.7,"h":108315.2,"l":108260.4,"c":108315.2,"v":56300,"usd":0.51993146}
{"ts":1748063640000,"o":108315.2,"h":108319.9,"l":108277.8,"c":108277.8,"v":73200,"usd":0.67595242}
{"ts":1748063700000,"o":108277.8,"h":108293.5,"l":108274.6,"c":108292.6,"v":33600,"usd":0.31027472}
{"ts":1748063760000,"o":108292.6,"h":108299.9,"l":108245.1,"c":108245.2,"v":231400,"usd":2.13675364}
{"ts":1748063820000,"o":108245.2,"h":108259.5,"l":108243.1,"c":108243.1,"v":200,"usd":0.00184756}
{"ts":1748063880000,"o":108243.1,"h":108243.1,"l":108227.9,"c":108228.9,"v":84000,"usd":0.77612333}
{"ts":1748063940000,"o":108228.9,"h":108259.9,"l":108228.9,"c":108259.9,"v":18000,"usd":0.16629622}
{"ts":1748064000000,"o":108259.9,"h":108292.9,"l":108259.6,"c":108292.9,"v":22900,"usd":0.21148375}
{"ts":1748064060000,"o":108292.9,"h":108299.2,"l":108247.5,"c":108254.8,"v":18400,"usd":0.16994074}
{"ts":1748064120000,"o":108254.8,"h":108243.1,"l":108179.9,"c":108200,"v":340700,"usd":3.14814751}
{"ts":1748064180000,"o":108200,"h":108259.8,"l":108220,"c":108247.6,"v":17500,"usd":0.16165792}
{"ts":1748064240000,"o":108247.6,"h":108274.1,"l":108250,"c":108250,"v":13100,"usd":0.12099866}
{"ts":1748064300000,"o":108250,"h":108243.6,"l":108240.1,"c":108243.6,"v":3400,"usd":0.03141155}
{"ts":1748064360000,"o":108243.6,"h":108299.9,"l":108260,"c":108290.8,"v":13200,"usd":0.12189621}
{"ts":1748064420000,"o":108290.8,"h":108300,"l":108286,"c":108299.9,"v":119800,"usd":1.10618864}
{"ts":1748064480000,"o":108299.9,"h":108289.4,"l":108280.1,"c":108289.4,"v":15900,"usd":0.14683596}
{"ts":1748064540000,"o":108289.4,"h":108300,"l":108300,"c":108300,"v":102400,"usd":0.94552064}
{"ts":1748064600000,"o":108300,"h":108320,"l":108300,"c":108320,"v":777500,"usd":7.17881611}
{"ts":1748064660000,"o":108320,"h":108399.3,"l":108319.9,"c":108396.7,"v":47800,"usd":0.44113329}
{"ts":1748064720000,"o":108396.7,"h":108400,"l":108383.1,"c":108383.4,"v":7700,"usd":0.07103743}
{"ts":1748064780000,"o":108383.4,"h":108380,"l":108349.9,"c":108349.9,"v":9700,"usd":0.08951826}
{"ts":1748064840000,"o":108349.9,"h":108363.7,"l":108340.1,"c":108363.7,"v":120600,"usd":1.11315333}
{"ts":1748064900000,"o":108363.7,"h":108363.7,"l":108351.2,"c":108356.2,"v":2900,"usd":0.02676359}
{"ts":1748064960000,"o":108356.2,"h":108356.2,"l":108280,"c":108280,"v":47400,"usd":0.43754948}
{"ts":1748065020000,"o":108280,"h":108282.2,"l":108270.2,"c":108282.2,"v":22400,"usd":0.20687916}
{"ts":1748065080000,"o":108282.2,"h":108290,"l":108280.1,"c":108289.1,"v":29400,"usd":0.27151294}
{"ts":1748065140000,"o":108289.1,"h":108280,"l":108270.1,"c":108270.1,"v":3300,"usd":0.03047667}
{"ts":1748065200000,"o":108270.1,"h":108270,"l":108270,"c":108270,"v":400,"usd":0.00369448}
{"ts":1748065260000,"o":108270,"h":108270,"l":108220.8,"c":108220.8,"v":229600,"usd":2.12125223}
{"ts":1748065320000,"o":108220.8,"h":108220.8,"l":108165.8,"c":108165.8,"v":304300,"usd":2.81230398}
{"ts":1748065380000,"o":108165.8,"h":108189.9,"l":108165.8,"c":108189.9,"v":170800,"usd":1.57896966}
{"ts":1748065440000,"o":108189.9,"h":108181.7,"l":108173.4,"c":108180,"v":25600,"usd":0.23664171}
{"ts":1748065500000,"o":108180,"h":108180,"l":108179.2,"c":108179.2,"v":2700,"usd":0.02495853}
{"ts":1748065560000,"o":108179.2,"h":108209.3,"l":108183.5,"c":108200.6,"v":10700,"usd":0.09889632}
{"ts":1748065620000,"o":108200.6,"h":108199.1,"l":108090.1,"c":108102.4,"v":428500,"usd":3.96277117}
{"ts":1748065680000,"o":108102.4,"h":108119.9,"l":108114.1,"c":108119.9,"v":21500,"usd":0.19885607}
{"ts":1748065740000,"o":108119.9,"h":108119.9,"l":108088.3,"c":108090,"v":70100,"usd":0.64852801}
{"ts":1748065800000,"o":108090,"h":108156.2,"l":108101.3,"c":108136.7,"v":80900,"usd":0.74814012}
{"ts":1748065860000,"o":108136.7,"h":108149.9,"l":108119.3,"c":108149.9,"v":11800,"usd":0.10912719}
{"ts":1748065920000,"o":108149.9,"h":108139.7,"l":108120,"c":108120,"v":108600,"usd":1.00425724}
{"ts":1748065980000,"o":108120,"h":108110,"l":108090.1,"c":108090.1,"v":1400,"usd":0.0129516}
{"ts":1748066040000,"o":108090.1,"h":108137.7,"l":108090.1,"c":108137.7,"v":35900,"usd":0.33206759}
{"ts":1748066100000,"o":108137.7,"h":108140,"l":108133.3,"c":108140,"v":154700,"usd":1.43055974}
{"ts":1748066160000,"o":108140,"h":108199.2,"l":108159.8,"c":108187.4,"v":28400,"usd":0.26251129}
{"ts":1748066220000,"o":108187.4,"h":108199.9,"l":108161.2,"c":108192.8,"v":30800,"usd":0.28468431}
{"ts":1748066280000,"o":108192.8,"h":108199.9,"l":108186.4,"c":108199.9,"v":34400,"usd":0.31793267}
{"ts":1748066340000,"o":108199.9,"h":108200,"l":108198.5,"c":108200,"v":1700,"usd":0.01571175}
{"ts":1748066400000,"o":108200,"h":108200,"l":108200,"c":108200,"v":0,"usd":0}
{"ts":1748066460000,"o":108200,"h":108199.8,"l":108199.5,"c":108199.5,"v":46300,"usd":0.42791386}
{"ts":1748066520000,"o":108199.5,"h":108191.6,"l":108191.5,"c":108191.6,"v":6600,"usd":0.06100314}
{"ts":1748066580000,"o":108191.6,"h":108199.7,"l":108188.9,"c":108188.9,"v":11800,"usd":0.10906295}
{"ts":1748066640000,"o":108188.9,"h":108174.7,"l":108166.8,"c":108174.7,"v":12200,"usd":0.11278889}
{"ts":1748066700000,"o":108174.7,"h":108190.1,"l":108190.1,"c":108190.1,"v":20700,"usd":0.1913301}
{"ts":1748066760000,"o":108190.1,"h":108222.6,"l":108200,"c":108222.6,"v":47400,"usd":0.43802323}
{"ts":1748066820000,"o":108222.6,"h":108272.2,"l":108240,"c":108272.2,"v":9100,"usd":0.08405381}
{"ts":1748066880000,"o":108272.2,"h":108287.3,"l":108272.6,"c":108287.3,"v":1400,"usd":0.01292984}
{"ts":1748066940000,"o":108287.3,"h":108296.4,"l":108260.3,"c":108296.4,"v":218300,"usd":2.0159523}
{"ts":1748067000000,"o":108296.4,"h":108296.4,"l":108296.3,"c":108296.3,"v":11100,"usd":0.10249629}
{"ts":1748067060000,"o":108296.3,"h":108276,"l":108250.1,"c":108250.1,"v":117600,"usd":1.08613317}
{"ts":1748067120000,"o":108250.1,"h":108250,"l":108220,"c":108220,"v":36600,"usd":0.33811474}
{"ts":1748067180000,"o":108220,"h":108229.9,"l":108210.4,"c":108229.9,"v":8100,"usd":0.0748515}
{"ts":1748067240000,"o":108229.9,"h":108229.9,"l":108200,"c":108200,"v":5400,"usd":0.04990097}
{"ts":1748067300000,"o":108200,"h":108193.3,"l":108183.7,"c":108183.7,"v":15600,"usd":0.14418806}
{"ts":1748067360000,"o":108183.7,"h":108183.8,"l":108119.1,"c":108119.1,"v":23600,"usd":0.2182199}
{"ts":1748067420000,"o":108119.1,"h":108143.8,"l":108121.7,"c":108143.7,"v":112400,"usd":1.03936723}
{"ts":1748067480000,"o":108143.7,"h":108129.3,"l":108090.4,"c":108090.4,"v":27100,"usd":0.25068017}
{"ts":1748067540000,"o":108090.4,"h":108090.3,"l":107950.7,"c":107982.9,"v":501000,"usd":4.63711362}
{"ts":1748067600000,"o":107982.9,"h":108001.8,"l":107960.1,"c":108001.8,"v":34300,"usd":0.3176687}
{"ts":1748067660000,"o":108001.8,"h":108095.1,"l":108001.7,"c":108070.6,"v":259300,"usd":2.40068444}
{"ts":1748067720000,"o":108070.6,"h":108119.7,"l":108072.3,"c":108092.1,"v":22900,"usd":0.21185185}
{"ts":1748067780000,"o":108092.1,"h":108140,"l":108090.1,"c":108140,"v":510100,"usd":4.71852169}
{"ts":1748067840000,"o":108140,"h":108139.9,"l":108133.9,"c":108133.9,"v":5100,"usd":0.04716368}
{"ts":1748067900000,"o":108133.9,"h":108126.5,"l":108102.5,"c":108126.5,"v":236100,"usd":2.18375873}
{"ts":1748067960000,"o":108126.5,"h":108195.4,"l":108117.5,"c":108195.4,"v":130900,"usd":1.21031212}
{"ts":1748068020000,"o":108195.4,"h":108185,"l":108166.4,"c":108166.4,"v":500900,"usd":4.63002002}
{"ts":1748068080000,"o":108166.4,"h":108169.5,"l":108163.5,"c":108169.5,"v":21400,"usd":0.19783948}
{"ts":1748068140000,"o":108169.5,"h":108169.4,"l":108166.9,"c":108166.9,"v":11800,"usd":0.10908928}
{"ts":1748068200000,"o":108166.9,"h":108166.9,"l":108166.9,"c":108166.9,"v":0,"usd":0}
{"ts":1748068260000,"o":108166.9,"h":108160,"l":108107.2,"c":108107.2,"v":5900,"usd":0.05456955}
{"ts":1748068320000,"o":108107.2,"h":108100,"l":107990,"c":107990,"v":381900,"usd":3.53543394}
{"ts":1748068380000,"o":107990,"h":108045.6,"l":107990.1,"c":108020,"v":785300,"usd":7.2715452}
{"ts":1748068440000,"o":108020,"h":108030.7,"l":107834.4,"c":107845.7,"v":750700,"usd":6.95744137}
{"ts":1748068500000,"o":107845.7,"h":107857,"l":107658,"c":107700,"v":1901000,"usd":17.64375973}
{"ts":1748068560000,"o":107700,"h":107760.4,"l":107626.2,"c":107746.7,"v":1195100,"usd":11.0989988}
{"ts":1748068620000,"o":107746.7,"h":107832.4,"l":107660.7,"c":107802.9,"v":534200,"usd":4.95649519}
{"ts":1748068680000,"o":107802.9,"h":107874.4,"l":107779.6,"c":107832.6,"v":449600,"usd":4.16916401}
{"ts":1748068740000,"o":107832.6,"h":107870.6,"l":107820.1,"c":107865.6,"v":114200,"usd":1.05879223}
{"ts":1748068800000,"o":107865.6,"h":107871.9,"l":107825.5,"c":107843.7,"v":104900,"usd":0.97271986}
{"ts":1748068860000,"o":107843.7,"h":107883.1,"l":107840.5,"c":107866.9,"v":16300,"usd":0.15112526}
{"ts":1748068920000,"o":107866.9,"h":107860,"l":107825,"c":107838,"v":13900,"usd":0.12889901}
{"ts":1748068980000,"o":107838,"h":107842,"l":107819.1,"c":107819.1,"v":61500,"usd":0.57032944}
{"ts":1748069040000,"o":107819.1,"h":107907.9,"l":107794.7,"c":107907.9,"v":271800,"usd":2.5204161}
{"ts":1748069100000,"o":107907.9,"h":107907.8,"l":107880.1,"c":107889.7,"v":13000,"usd":0.12049296}
{"ts":1748069160000,"o":107889.7,"h":107896.4,"l":107857.5,"c":107857.5,"v":2900,"usd":0.02688206}
{"ts":1748069220000,"o":107857.5,"h":107850,"l":107777.8,"c":107777.8,"v":154400,"usd":1.43218838}
{"ts":1748069280000,"o":107777.8,"h":107786.3,"l":107691.3,"c":107700,"v":108600,"usd":1.00792589}
{"ts":1748069340000,"o":107700,"h":107762.1,"l":107719.7,"c":107756.8,"v":247600,"usd":2.2982923}
{"ts":1748069400000,"o":107756.8,"h":107741.3,"l":107685.5,"c":107685.5,"v":112300,"usd":1.04237766}
{"ts":1748069460000,"o":107685.5,"h":107756.8,"l":107703.2,"c":107754,"v":128900,"usd":1.19632378}
{"ts":1748069520000,"o":107754,"h":107792.4,"l":107745.2,"c":107745.2,"v":67200,"usd":0.62361888}
{"ts":1748069580000,"o":107745.2,"h":107817.9,"l":107740.4,"c":107817.9,"v":45000,"usd":0.41748896}
{"ts":1748069640000,"o":107817.9,"h":107840.8,"l":107802.8,"c":107839.7,"v":111800,"usd":1.03671398}
{"ts":1748069700000,"o":107839.7,"h":107839.7,"l":107839.7,"c":107839.7,"v":0,"usd":0}
{"ts":1748069760000,"o":107839.7,"h":107850,"l":107840.7,"c":107850,"v":137100,"usd":1.27131131}
{"ts":1748069820000,"o":107850,"h":107879.9,"l":107849.5,"c":107862.1,"v":25700,"usd":0.23823618}
{"ts":1748069880000,"o":107862.1,"h":107894.6,"l":107879.6,"c":107894.5,"v":2500,"usd":0.02317307}
{"ts":1748069940000,"o":107894.5,"h":107917,"l":107896,"c":107917,"v":75700,"usd":0.7015318}
{"ts":1748070000000,"o":107917,"h":107930.7,"l":107917.8,"c":107924.1,"v":46200,"usd":0.42806323}
{"ts":1748070060000,"o":107924.1,"h":108029.8,"l":107927.8,"c":108021.4,"v":79700,"usd":0.73799606}
{"ts":1748070120000,"o":108021.4,"h":108023,"l":107990.2,"c":107990.2,"v":59200,"usd":0.54810068}
{"ts":1748070180000,"o":107990.2,"h":108040.5,"l":108009.6,"c":108040.5,"v":185100,"usd":1.71344189}
{"ts":1748070240000,"o":108040.5,"h":108041,"l":108020,"c":108021.7,"v":39900,"usd":0.36934008}
{"ts":1748070300000,"o":108021.7,"h":108041.1,"l":108034.1,"c":108041.1,"v":6000,"usd":0.0555353}
{"ts":1748070360000,"o":108041.1,"h":108096.7,"l":107988.7,"c":108039.5,"v":494700,"usd":4.57663412}
{"ts":1748070420000,"o":108039.5,"h":108040,"l":108026,"c":108026.5,"v":44000,"usd":0.40728592}
{"ts":1748070480000,"o":108026.5,"h":108051.9,"l":108027.1,"c":108046.3,"v":5700,"usd":0.05275351}
{"ts":1748070540000,"o":108046.3,"h":108093.1,"l":108043.9,"c":108043.9,"v":201500,"usd":1.86459373}
{"ts":1748070600000,"o":108043.9,"h":108027.8,"l":107987.9,"c":108027.8,"v":362100,"usd":3.35301099}
{"ts":1748070660000,"o":108027.8,"h":108049.9,"l":107989.7,"c":108010,"v":109800,"usd":1.01621478}
{"ts":1748070720000,"o":108010,"h":108029.7,"l":108021.2,"c":108021.2,"v":39800,"usd":0.36841673}
{"ts":1748070780000,"o":108021.2,"h":108049.9,"l":108016.5,"c":108016.5,"v":122300,"usd":1.1319559}
{"ts":1748070840000,"o":108016.5,"h":108092.8,"l":108049.9,"c":108061.8,"v":29000,"usd":0.26833162}
{"ts":1748070900000,"o":108061.8,"h":108091.8,"l":108050.1,"c":108079.9,"v":621000,"usd":5.74535953}
{"ts":1748070960000,"o":108079.9,"h":108104.6,"l":108080,"c":108104.6,"v":301500,"usd":2.78917344}
{"ts":1748071020000,"o":108104.6,"h":108157.2,"l":108119.5,"c":108157.1,"v":23900,"usd":0.22098391}
{"ts":1748071080000,"o":108157.1,"h":108160,"l":108157,"c":108159.9,"v":49300,"usd":0.45581542}
{"ts":1748071140000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":10200,"usd":0.09430512}
{"ts":1748071200000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":20000,"usd":0.184912}
{"ts":1748071260000,"o":108159.9,"h":108160,"l":108160,"c":108160,"v":1400,"usd":0.01294384}
{"ts":1748071320000,"o":108160,"h":108194.8,"l":108154.3,"c":108154.3,"v":117700,"usd":1.08792801}
{"ts":1748071380000,"o":108154.3,"h":108150,"l":108139.9,"c":108139.9,"v":31100,"usd":0.2875781}
{"ts":1748071440000,"o":108139.9,"h":108159.9,"l":108144.8,"c":108159.9,"v":6100,"usd":0.05640275}
{"ts":1748071500000,"o":108159.9,"h":108179.1,"l":108160,"c":108169.2,"v":149300,"usd":1.38031188}
{"ts":1748071560000,"o":108169.2,"h":108179.2,"l":108179.1,"c":108179.2,"v":10800,"usd":0.09983412}
{"ts":1748071620000,"o":108179.2,"h":108191.8,"l":108167,"c":108167,"v":41400,"usd":0.38265649}
{"ts":1748071680000,"o":108167,"h":108170.6,"l":108138.8,"c":108138.8,"v":145600,"usd":1.34613298}
{"ts":1748071740000,"o":108138.8,"h":108191,"l":108152.5,"c":108191,"v":61700,"usd":0.57034062}
{"ts":1748071800000,"o":108191,"h":108188.6,"l":108188.5,"c":108188.5,"v":87500,"usd":0.80877125}
{"ts":1748071860000,"o":108188.5,"h":108170.5,"l":108159.3,"c":108159.3,"v":22800,"usd":0.2107887}
{"ts":1748071920000,"o":108159.3,"h":108150.2,"l":108085,"c":108100.2,"v":136800,"usd":1.26512512}
{"ts":1748071980000,"o":108100.2,"h":108150,"l":108109.9,"c":108150,"v":232600,"usd":2.15148604}
{"ts":1748072040000,"o":108150,"h":108172.9,"l":108122.3,"c":108122.3,"v":28400,"usd":0.26257108}
{"ts":1748072100000,"o":108122.3,"h":108122.2,"l":108089,"c":108092,"v":103500,"usd":0.95736902}
{"ts":1748072160000,"o":108092,"h":108118.7,"l":108080.1,"c":108082.6,"v":38900,"usd":0.35986776}
{"ts":1748072220000,"o":108082.6,"h":108083.9,"l":108083.9,"c":108083.9,"v":100,"usd":0.00092521}
{"ts":1748072280000,"o":108083.9,"h":108083.9,"l":108083.9,"c":108083.9,"v":0,"usd":0}
{"ts":1748072340000,"o":108083.9,"h":108098.7,"l":108098.7,"c":108098.7,"v":300,"usd":0.00277524}
{"ts":1748072400000,"o":108098.7,"h":108098.6,"l":108055.1,"c":108055.1,"v":174500,"usd":1.61429951}
{"ts":1748072460000,"o":108055.1,"h":108070.4,"l":108055.2,"c":108066.4,"v":15900,"usd":0.14713877}
{"ts":1748072520000,"o":108066.4,"h":108066.4,"l":108066.4,"c":108066.4,"v":0,"usd":0}
{"ts":1748072580000,"o":108066.4,"h":108066.3,"l":107990.2,"c":108000.6,"v":128100,"usd":1.18582285}
{"ts":1748072640000,"o":108000.6,"h":107990.1,"l":107974.6,"c":107974.6,"v":207200,"usd":1.91874052}
{"ts":1748072700000,"o":107974.6,"h":107990.2,"l":107952.3,"c":107990.2,"v":305400,"usd":2.8283887}
{"ts":1748072760000,"o":107990.2,"h":107998.9,"l":107943.9,"c":107943.9,"v":151400,"usd":1.4023543}
{"ts":1748072820000,"o":107943.9,"h":107943,"l":107900,"c":107900.4,"v":168400,"usd":1.56049396}
{"ts":1748072880000,"o":107900.4,"h":107920,"l":107890.6,"c":107893,"v":58900,"usd":0.54586461}
{"ts":1748072940000,"o":107893,"h":107908.9,"l":107890,"c":107893.5,"v":606900,"usd":5.62492299}
{"ts":1748073000000,"o":107893.5,"h":107919.5,"l":107893.6,"c":107916,"v":153200,"usd":1.41974686}
{"ts":1748073060000,"o":107916,"h":107951.7,"l":107915.5,"c":107941.7,"v":123600,"usd":1.1451991}
{"ts":1748073120000,"o":107941.7,"h":107935.5,"l":107800,"c":107800,"v":378900,"usd":3.51205105}
{"ts":1748073180000,"o":107800,"h":107823,"l":107646,"c":107674.7,"v":825400,"usd":7.66317242}
{"ts":1748073240000,"o":107674.7,"h":107744.7,"l":107685,"c":107734.6,"v":166200,"usd":1.54288443}
{"ts":1748073300000,"o":107734.6,"h":107753.1,"l":107660.9,"c":107719.3,"v":224500,"usd":2.0840784}
{"ts":1748073360000,"o":107719.3,"h":107743.9,"l":107660.2,"c":107743.9,"v":488100,"usd":4.5321109}
{"ts":1748073420000,"o":107743.9,"h":107819.9,"l":107746.5,"c":107791.7,"v":163500,"usd":1.51684981}
{"ts":1748073480000,"o":107791.7,"h":107809.6,"l":107520.5,"c":107558.8,"v":2733000,"usd":25.40201614}
{"ts":1748073540000,"o":107558.8,"h":107581.7,"l":107502.1,"c":107520,"v":1036600,"usd":9.63998542}
{"ts":1748073600000,"o":107520,"h":107591.3,"l":107513.1,"c":107545.7,"v":315600,"usd":2.93423861}
{"ts":1748073660000,"o":107545.7,"h":107636.1,"l":107551.8,"c":107577.7,"v":197800,"usd":1.83841443}
{"ts":1748073720000,"o":107577.7,"h":107658,"l":107560.4,"c":107591.8,"v":337200,"usd":3.13318624}
{"ts":1748073780000,"o":107591.8,"h":107657.8,"l":107579.5,"c":107579.5,"v":403600,"usd":3.7504507}
{"ts":1748073840000,"o":107579.5,"h":107691.4,"l":107587.1,"c":107689.4,"v":212600,"usd":1.97475465}
{"ts":1748073900000,"o":107689.4,"h":107735.9,"l":107650.1,"c":107715.3,"v":228700,"usd":2.12350858}
{"ts":1748073960000,"o":107715.3,"h":107749.9,"l":107725,"c":107747.8,"v":18200,"usd":0.16892264}
{"ts":1748074020000,"o":107747.8,"h":107744.3,"l":107637.3,"c":107649.3,"v":211800,"usd":1.96656682}
{"ts":1748074080000,"o":107649.3,"h":107750,"l":107670,"c":107750,"v":142500,"usd":1.32302928}
{"ts":1748074140000,"o":107750,"h":107899.9,"l":107728.4,"c":107840.9,"v":688600,"usd":6.38607243}
{"ts":1748074200000,"o":107840.9,"h":107946.8,"l":107862.1,"c":107891.8,"v":441800,"usd":4.09418748}
{"ts":1748074260000,"o":107891.8,"h":107950,"l":107886.5,"c":107886.5,"v":225100,"usd":2.08601558}
{"ts":1748074320000,"o":107886.5,"h":107880,"l":107784.1,"c":107794.4,"v":204500,"usd":1.89659658}
{"ts":1748074380000,"o":107794.4,"h":107820,"l":107766.9,"c":107766.9,"v":213700,"usd":1.98277046}
{"ts":1748074440000,"o":107766.9,"h":107830.6,"l":107762.7,"c":107814.8,"v":143500,"usd":1.33130938}
{"ts":1748074500000,"o":107814.8,"h":107818.9,"l":107805.5,"c":107805.5,"v":35800,"usd":0.33205069}
{"ts":1748074560000,"o":107805.5,"h":107821.9,"l":107756,"c":107756,"v":37500,"usd":0.34795911}
{"ts":1748074620000,"o":107756,"h":107754.6,"l":107706.3,"c":107724.5,"v":90300,"usd":0.83820312}
{"ts":1748074680000,"o":107724.5,"h":107779.9,"l":107684.6,"c":107710,"v":550300,"usd":5.10812438}
{"ts":1748074740000,"o":107710,"h":107806.7,"l":107718.7,"c":107718.7,"v":379600,"usd":3.52284021}
{"ts":1748074800000,"o":107718.7,"h":107712.2,"l":107712.2,"c":107712.2,"v":11600,"usd":0.1076944}
{"ts":1748074860000,"o":107712.2,"h":107712.2,"l":107644.5,"c":107673.8,"v":59100,"usd":0.54891108}
{"ts":1748074920000,"o":107673.8,"h":107705.8,"l":107660,"c":107705.8,"v":56400,"usd":0.52369155}
{"ts":1748074980000,"o":107705.8,"h":107738.1,"l":107679.6,"c":107733.2,"v":51800,"usd":0.48090537}
{"ts":1748075040000,"o":107733.2,"h":107747.9,"l":107713.2,"c":107747.9,"v":26400,"usd":0.24503393}
{"ts":1748075100000,"o":107747.9,"h":107799.9,"l":107747.8,"c":107747.8,"v":177600,"usd":1.64808553}
{"ts":1748075160000,"o":107747.8,"h":107799.9,"l":107751.1,"c":107797.8,"v":42900,"usd":0.39797938}
{"ts":1748075220000,"o":107797.8,"h":107819.9,"l":107796.3,"c":107798.9,"v":188500,"usd":1.74857001}
{"ts":1748075280000,"o":107798.9,"h":107805.5,"l":107790,"c":107793.8,"v":80300,"usd":0.74491771}
{"ts":1748075340000,"o":107793.8,"h":107837.5,"l":107796.3,"c":107825,"v":311800,"usd":2.89200549}
{"ts":1748075400000,"o":107825,"h":107842.6,"l":107803.6,"c":107842.5,"v":177300,"usd":1.64438664}
{"ts":1748075460000,"o":107842.5,"h":107842.5,"l":107825.5,"c":107827.3,"v":57600,"usd":0.53418744}
{"ts":1748075520000,"o":107827.3,"h":107869.9,"l":107842.6,"c":107868.6,"v":61900,"usd":0.57386639}
{"ts":1748075580000,"o":107868.6,"h":107848.8,"l":107806.1,"c":107809,"v":34200,"usd":0.31719637}
{"ts":1748075640000,"o":107809,"h":107830.1,"l":107800.1,"c":107830.1,"v":144600,"usd":1.34113106}
{"ts":1748075700000,"o":107830.1,"h":107892.7,"l":107833.9,"c":107892.7,"v":497200,"usd":4.60994294}
{"ts":1748075760000,"o":107892.7,"h":107896.2,"l":107870,"c":107896.2,"v":26200,"usd":0.24284403}
{"ts":1748075820000,"o":107896.2,"h":107894.9,"l":107859.1,"c":107859.1,"v":127600,"usd":1.18288724}
{"ts":1748075880000,"o":107859.1,"h":107850,"l":107810.6,"c":107834.8,"v":25200,"usd":0.23371426}
{"ts":1748075940000,"o":107834.8,"h":107850.1,"l":107834.8,"c":107847.1,"v":103900,"usd":0.9633817}
{"ts":1748076000000,"o":107847.1,"h":107900,"l":107840.1,"c":107900,"v":179000,"usd":1.65941618}
{"ts":1748076060000,"o":107900,"h":107944,"l":107911.6,"c":107944,"v":146000,"usd":1.35288765}
{"ts":1748076120000,"o":107944,"h":107949.9,"l":107930.4,"c":107930.4,"v":99300,"usd":0.91987612}
{"ts":1748076180000,"o":107930.4,"h":107949.9,"l":107949.9,"c":107949.9,"v":2500,"usd":0.023159}
{"ts":1748076240000,"o":107949.9,"h":107978,"l":107950,"c":107978,"v":113500,"usd":1.05139716}
{"ts":1748076300000,"o":107978,"h":108029.8,"l":107972.8,"c":108019.3,"v":458600,"usd":4.24556633}
{"ts":1748076360000,"o":108019.3,"h":108045.9,"l":108020.9,"c":108045.9,"v":111400,"usd":1.03128504}
{"ts":1748076420000,"o":108045.9,"h":108083.9,"l":108046,"c":108083.9,"v":26300,"usd":0.24338677}
{"ts":1748076480000,"o":108083.9,"h":108085.7,"l":108065.2,"c":108079.3,"v":566800,"usd":5.24399228}
{"ts":1748076540000,"o":108079.3,"h":108085.7,"l":108083.3,"c":108083.3,"v":88400,"usd":0.81787758}
{"ts":1748076600000,"o":108083.3,"h":108078.5,"l":108050,"c":108064.9,"v":26100,"usd":0.24151907}
{"ts":1748076660000,"o":108064.9,"h":108079.9,"l":108064.9,"c":108079.9,"v":700,"usd":0.00647687}
{"ts":1748076720000,"o":108079.9,"h":108084,"l":108057.2,"c":108074.7,"v":84300,"usd":0.77997132}
{"ts":1748076780000,"o":108074.7,"h":108092.7,"l":108038.2,"c":108092.7,"v":288800,"usd":2.67210007}
{"ts":1748076840000,"o":108092.7,"h":108194.6,"l":108092.7,"c":108135.2,"v":604800,"usd":5.59231095}
{"ts":1748076900000,"o":108135.2,"h":108224.2,"l":108120.6,"c":108219.6,"v":404700,"usd":3.74061759}
{"ts":1748076960000,"o":108219.6,"h":108206.1,"l":108110.8,"c":108110.8,"v":128800,"usd":1.19107327}
{"ts":1748077020000,"o":108110.8,"h":108151,"l":108111.1,"c":108145.9,"v":47100,"usd":0.43553855}
{"ts":1748077080000,"o":108145.9,"h":108249.7,"l":108156.3,"c":108248.5,"v":414300,"usd":3.82868193}
{"ts":1748077140000,"o":108248.5,"h":108248.4,"l":108140.2,"c":108235,"v":353100,"usd":3.26295455}
{"ts":1748077200000,"o":108235,"h":108221.6,"l":108183.9,"c":108199.6,"v":210600,"usd":1.94632156}
{"ts":1748077260000,"o":108199.6,"h":108337.1,"l":108133.1,"c":108314.4,"v":726800,"usd":6.71384476}
{"ts":1748077320000,"o":108314.4,"h":108375.1,"l":108242,"c":108247.6,"v":371100,"usd":3.42605756}
{"ts":1748077380000,"o":108247.6,"h":108399.6,"l":108260,"c":108381.1,"v":80700,"usd":0.74464811}
{"ts":1748077440000,"o":108381.1,"h":108376.1,"l":108318.6,"c":108330,"v":189200,"usd":1.74633843}
{"ts":1748077500000,"o":108330,"h":108325.9,"l":108250,"c":108250,"v":307100,"usd":2.83550398}
{"ts":1748077560000,"o":108250,"h":108254.8,"l":108240.1,"c":108254.8,"v":44000,"usd":0.40649859}
{"ts":1748077620000,"o":108254.8,"h":108254.8,"l":108216.1,"c":108239.2,"v":69600,"usd":0.64304961}
{"ts":1748077680000,"o":108239.2,"h":108230.3,"l":108226.6,"c":108226.6,"v":142700,"usd":1.31852767}
{"ts":1748077740000,"o":108226.6,"h":108220,"l":108170.6,"c":108170.6,"v":138600,"usd":1.28112428}
{"ts":1748077800000,"o":108170.6,"h":108313.8,"l":108165.3,"c":108260,"v":148100,"usd":1.36809352}
{"ts":1748077860000,"o":108260,"h":108299.3,"l":108205.9,"c":108205.9,"v":195600,"usd":1.80669118}
{"ts":1748077920000,"o":108205.9,"h":108224,"l":108159.8,"c":108224,"v":84000,"usd":0.77647358}
{"ts":1748077980000,"o":108224,"h":108224,"l":108224,"c":108224,"v":0,"usd":0}
{"ts":1748078040000,"o":108224,"h":108243.3,"l":108192,"c":108192,"v":257100,"usd":2.37562202}
{"ts":1748078100000,"o":108192,"h":108193.6,"l":108174,"c":108174,"v":34000,"usd":0.31427142}
{"ts":1748078160000,"o":108174,"h":108170,"l":108160.1,"c":108160.1,"v":51600,"usd":0.47705559}
{"ts":1748078220000,"o":108160.1,"h":108185.9,"l":108173,"c":108173.7,"v":34000,"usd":0.31429703}
{"ts":1748078280000,"o":108173.7,"h":108200,"l":108168.8,"c":108200,"v":121200,"usd":1.12044106}
{"ts":1748078340000,"o":108200,"h":108250,"l":108219.9,"c":108250,"v":1100,"usd":0.010163}
{"ts":1748078400000,"o":108250,"h":108267.4,"l":108229.9,"c":108230,"v":101000,"usd":0.93296916}
{"ts":1748078460000,"o":108230,"h":108220,"l":108174.2,"c":108220,"v":54200,"usd":0.50095189}
{"ts":1748078520000,"o":108220,"h":108252,"l":108219.8,"c":108252,"v":32900,"usd":0.30398877}
{"ts":1748078580000,"o":108252,"h":108280.1,"l":108272.2,"c":108272.2,"v":249600,"usd":2.30527503}
{"ts":1748078640000,"o":108272.2,"h":108345.5,"l":108292.6,"c":108345.5,"v":29500,"usd":0.27233735}
{"ts":1748078700000,"o":108345.5,"h":108354.2,"l":108323.2,"c":108341.5,"v":51000,"usd":0.47070208}
{"ts":1748078760000,"o":108341.5,"h":108341.1,"l":108311.1,"c":108311.1,"v":22100,"usd":0.20402786}
{"ts":1748078820000,"o":108311.1,"h":108368,"l":108311.4,"c":108368,"v":223300,"usd":2.06152047}
{"ts":1748078880000,"o":108368,"h":108367.6,"l":108332,"c":108332.7,"v":38500,"usd":0.35529528}
{"ts":1748078940000,"o":108332.7,"h":108338.2,"l":108290.1,"c":108296.4,"v":76000,"usd":0.70172971}
{"ts":1748079000000,"o":108296.4,"h":108300.2,"l":108290.4,"c":108300.2,"v":16400,"usd":0.1514436}
{"ts":1748079060000,"o":108300.2,"h":108367.8,"l":108300.2,"c":108367.8,"v":423500,"usd":3.90846704}
{"ts":1748079120000,"o":108367.8,"h":108373.6,"l":108260,"c":108272.9,"v":462800,"usd":4.27360974}
{"ts":1748079180000,"o":108272.9,"h":108298.9,"l":108252.3,"c":108252.3,"v":16100,"usd":0.14866765}
{"ts":1748079240000,"o":108252.3,"h":108297.7,"l":108252.3,"c":108269.9,"v":181100,"usd":1.67250304}
{"ts":1748079300000,"o":108269.9,"h":108272,"l":108252.2,"c":108272,"v":18400,"usd":0.16995805}
{"ts":1748079360000,"o":108272,"h":108262.8,"l":108262.8,"c":108262.8,"v":33200,"usd":0.30666176}
{"ts":1748079420000,"o":108262.8,"h":108284,"l":108272.1,"c":108284,"v":11000,"usd":0.1015898}
{"ts":1748079480000,"o":108284,"h":108297.6,"l":108263.3,"c":108285,"v":52000,"usd":0.48016339}
{"ts":1748079540000,"o":108285,"h":108285.5,"l":108240,"c":108240,"v":704700,"usd":6.50974454}
{"ts":1748079600000,"o":108240,"h":108238.5,"l":108190,"c":108193.6,"v":152900,"usd":1.41319456}
{"ts":1748079660000,"o":108193.6,"h":108183,"l":108183,"c":108183,"v":200,"usd":0.00184872}
{"ts":1748079720000,"o":108183,"h":108203.8,"l":108183.1,"c":108203.7,"v":32300,"usd":0.29852209}
{"ts":1748079780000,"o":108203.7,"h":108197.7,"l":108197.6,"c":108197.6,"v":110200,"usd":1.01850146}
{"ts":1748079840000,"o":108197.6,"h":108194.8,"l":108183.8,"c":108183.8,"v":27700,"usd":0.25602587}
{"ts":1748079900000,"o":108183.8,"h":108190,"l":108180.1,"c":108190,"v":25500,"usd":0.23570554}
{"ts":1748079960000,"o":108190,"h":108208.6,"l":108200,"c":108208.6,"v":24300,"usd":0.22457939}
{"ts":1748080020000,"o":108208.6,"h":108242.1,"l":108191.2,"c":108242.1,"v":52600,"usd":0.48608544}
{"ts":1748080080000,"o":108242.1,"h":108249.9,"l":108222.8,"c":108222.8,"v":89200,"usd":0.82404678}
{"ts":1748080140000,"o":108222.8,"h":108201.9,"l":108144.4,"c":108144.6,"v":225700,"usd":2.08674277}
{"ts":1748080200000,"o":108144.6,"h":108151.7,"l":108142.2,"c":108151.7,"v":137100,"usd":1.26766933}
{"ts":1748080260000,"o":108151.7,"h":108151.7,"l":108151.7,"c":108151.7,"v":0,"usd":0}
{"ts":1748080320000,"o":108151.7,"h":108159.9,"l":108120,"c":108139.4,"v":221900,"usd":2.05186024}
{"ts":1748080380000,"o":108139.4,"h":108180,"l":108135,"c":108180,"v":138600,"usd":1.28149599}
{"ts":1748080440000,"o":108180,"h":108249,"l":108195,"c":108210,"v":81100,"usd":0.74934415}
{"ts":1748080500000,"o":108210,"h":108208.5,"l":108164.3,"c":108180.7,"v":1024200,"usd":9.46778079}
{"ts":1748080560000,"o":108180.7,"h":108180.8,"l":108180.8,"c":108180.8,"v":500,"usd":0.0046219}
{"ts":1748080620000,"o":108180.8,"h":108219.9,"l":108219.9,"c":108219.9,"v":1000,"usd":0.0092404}
{"ts":1748080680000,"o":108219.9,"h":108219.9,"l":108192,"c":108192,"v":50200,"usd":0.46387456}
{"ts":1748080740000,"o":108192,"h":108180,"l":108130.1,"c":108136.9,"v":215100,"usd":1.9888996}
{"ts":1748080800000,"o":108136.9,"h":108134.4,"l":108120.1,"c":108123.7,"v":51500,"usd":0.47631098}
{"ts":1748080860000,"o":108123.7,"h":108145.8,"l":108123.7,"c":108145.8,"v":13900,"usd":0.1285442}
{"ts":1748080920000,"o":108145.8,"h":108161.9,"l":108145.9,"c":108159,"v":187700,"usd":1.73547427}
{"ts":1748080980000,"o":108159,"h":108180,"l":108146.1,"c":108180,"v":15400,"usd":0.14238776}
{"ts":1748081040000,"o":108180,"h":108188.4,"l":108140.1,"c":108180,"v":48100,"usd":0.44466909}
{"ts":1748081100000,"o":108180,"h":108205.8,"l":108200,"c":108205.8,"v":15100,"usd":0.13955566}
{"ts":1748081160000,"o":108205.8,"h":108215.6,"l":108143.9,"c":108143.9,"v":33000,"usd":0.3049717}
{"ts":1748081220000,"o":108143.9,"h":108169.9,"l":108110.2,"c":108169.9,"v":62300,"usd":0.57608823}
{"ts":1748081280000,"o":108169.9,"h":108165.3,"l":108140,"c":108140,"v":39100,"usd":0.36149697}
{"ts":1748081340000,"o":108140,"h":108144.8,"l":108139.3,"c":108144.8,"v":11800,"usd":0.10911346}
{"ts":1748081400000,"o":108144.8,"h":108158,"l":108130.1,"c":108130.1,"v":12700,"usd":0.11742303}
{"ts":1748081460000,"o":108130.1,"h":108156,"l":108140.1,"c":108156,"v":21700,"usd":0.20064759}
{"ts":1748081520000,"o":108156,"h":108169.9,"l":108130,"c":108140,"v":251000,"usd":2.32081225}
{"ts":1748081580000,"o":108140,"h":108155.9,"l":108139.6,"c":108155.9,"v":17100,"usd":0.15811313}
{"ts":1748081640000,"o":108155.9,"h":108152.6,"l":108152,"c":108152.6,"v":3300,"usd":0.03051246}
{"ts":1748081700000,"o":108152.6,"h":108163.5,"l":108140,"c":108140,"v":56100,"usd":0.51871333}
{"ts":1748081760000,"o":108140,"h":108162.6,"l":108130.1,"c":108151.4,"v":37900,"usd":0.35045609}
{"ts":1748081820000,"o":108151.4,"h":108151.4,"l":108151.4,"c":108151.4,"v":0,"usd":0}
{"ts":1748081880000,"o":108151.4,"h":108192.1,"l":108150.1,"c":108192.1,"v":22700,"usd":0.20982424}
{"ts":1748081940000,"o":108192.1,"h":108250,"l":108200,"c":108250,"v":48800,"usd":0.45085988}
{"ts":1748082000000,"o":108250,"h":108249.9,"l":108200,"c":108248.1,"v":23500,"usd":0.21712995}
{"ts":1748082060000,"o":108248.1,"h":108233.5,"l":108191.1,"c":108209.8,"v":130200,"usd":1.20302644}
{"ts":1748082120000,"o":108209.8,"h":108228.4,"l":108180,"c":108180,"v":36600,"usd":0.33822917}
{"ts":1748082180000,"o":108180,"h":108234,"l":108163.9,"c":108184.6,"v":146100,"usd":1.35037201}
{"ts":1748082240000,"o":108184.6,"h":108220,"l":108190.7,"c":108196.2,"v":13000,"usd":0.12012812}
{"ts":1748082300000,"o":108196.2,"h":108247.1,"l":108195.2,"c":108220.1,"v":159400,"usd":1.47274427}
{"ts":1748082360000,"o":108220.1,"h":108220,"l":108150.1,"c":108150.1,"v":14000,"usd":0.12940765}
{"ts":1748082420000,"o":108150.1,"h":108216.4,"l":108172,"c":108209.1,"v":53200,"usd":0.49165215}
{"ts":1748082480000,"o":108209.1,"h":108214.8,"l":108151.4,"c":108214.8,"v":30000,"usd":0.27732832}
{"ts":1748082540000,"o":108214.8,"h":108212,"l":108203.4,"c":108212,"v":22100,"usd":0.20423711}
{"ts":1748082600000,"o":108212,"h":108380.8,"l":108220,"c":108359.1,"v":297700,"usd":2.74742243}
{"ts":1748082660000,"o":108359.1,"h":108446.9,"l":108336.7,"c":108446.9,"v":307200,"usd":2.83419212}
{"ts":1748082720000,"o":108446.9,"h":108594.1,"l":108448.4,"c":108529.9,"v":496600,"usd":4.57573567}
{"ts":1748082780000,"o":108529.9,"h":108565.8,"l":108499,"c":108508.9,"v":876300,"usd":8.07497281}
{"ts":1748082840000,"o":108508.9,"h":108520,"l":108483.1,"c":108520,"v":89100,"usd":0.82117834}
{"ts":1748082900000,"o":108520,"h":108524.8,"l":108488.5,"c":108511.9,"v":167800,"usd":1.54661571}
{"ts":1748082960000,"o":108511.9,"h":108516.5,"l":108502.3,"c":108502.7,"v":153100,"usd":1.41087973}
{"ts":1748083020000,"o":108502.7,"h":108639.9,"l":108516.6,"c":108638.7,"v":289700,"usd":2.66836087}
{"ts":1748083080000,"o":108638.7,"h":108743.9,"l":108628.5,"c":108721.9,"v":619900,"usd":5.70296024}
{"ts":1748083140000,"o":108721.9,"h":108800,"l":108684.8,"c":108765.6,"v":1079300,"usd":9.92429049}
{"ts":1748083200000,"o":108765.6,"h":108775.9,"l":108658.6,"c":108660,"v":513600,"usd":4.72378356}
{"ts":1748083260000,"o":108660,"h":108990.1,"l":108660,"c":108963.7,"v":12862800,"usd":118.21422972}
{"ts":1748083320000,"o":108963.7,"h":108969.4,"l":108831.6,"c":108858,"v":1049400,"usd":9.63503815}
{"ts":1748083380000,"o":108858,"h":108889.9,"l":108801.6,"c":108801.6,"v":283200,"usd":2.60170922}
{"ts":1748083440000,"o":108801.6,"h":108918,"l":108782,"c":108897.5,"v":456500,"usd":4.19420755}
{"ts":1748083500000,"o":108897.5,"h":108912.6,"l":108876,"c":108883.8,"v":74500,"usd":0.6841538}
{"ts":1748083560000,"o":108883.8,"h":109043,"l":108895,"c":109008.9,"v":1355700,"usd":12.44402988}
{"ts":1748083620000,"o":109008.9,"h":109006.2,"l":108887.2,"c":108887.2,"v":253800,"usd":2.32895407}
{"ts":1748083680000,"o":108887.2,"h":108978.7,"l":108856,"c":108951.1,"v":317000,"usd":2.91035077}
{"ts":1748083740000,"o":108951.1,"h":109042.8,"l":108947.1,"c":109037.4,"v":376600,"usd":3.45414854}
{"ts":1748083800000,"o":109037.4,"h":109162,"l":109032.8,"c":109138.1,"v":546000,"usd":5.00555783}
{"ts":1748083860000,"o":109138.1,"h":109174.4,"l":109140.1,"c":109144.7,"v":138900,"usd":1.27237259}
{"ts":1748083920000,"o":109144.7,"h":109174.4,"l":109129.9,"c":109165,"v":86000,"usd":0.78779612}
{"ts":1748083980000,"o":109165,"h":109175,"l":109120,"c":109120,"v":320900,"usd":2.94014779}
{"ts":1748084040000,"o":109120,"h":109149.9,"l":109121.1,"c":109142.5,"v":112400,"usd":1.02995464}
{"ts":1748084100000,"o":109142.5,"h":109139.9,"l":109058,"c":109139.9,"v":89000,"usd":0.81578532}
{"ts":1748084160000,"o":109139.9,"h":109129.9,"l":109112.8,"c":109112.8,"v":92400,"usd":0.84676029}
{"ts":1748084220000,"o":109112.8,"h":109139.9,"l":109064,"c":109064,"v":240600,"usd":2.205073}
{"ts":1748084280000,"o":109064,"h":109073.5,"l":109002,"c":109040,"v":167200,"usd":1.53333758}
{"ts":1748084340000,"o":109040,"h":109050,"l":109012.1,"c":109012.1,"v":33500,"usd":0.30723625}
{"ts":1748084400000,"o":109012.1,"h":109040.7,"l":109007.3,"c":109022.9,"v":101700,"usd":0.93289454}
{"ts":1748084460000,"o":109022.9,"h":109128.4,"l":109023,"c":109112,"v":286400,"usd":2.62516635}
{"ts":1748084520000,"o":109112,"h":109139.9,"l":109127.6,"c":109131.3,"v":96000,"usd":0.879631}
{"ts":1748084580000,"o":109131.3,"h":109122.1,"l":109075.4,"c":109100,"v":87300,"usd":0.80027141}
{"ts":1748084640000,"o":109100,"h":109149.9,"l":109108.7,"c":109108.7,"v":91300,"usd":0.83665401}
{"ts":1748084700000,"o":109108.7,"h":109142.1,"l":109110.1,"c":109116,"v":589400,"usd":5.40069798}
{"ts":1748084760000,"o":109116,"h":109170.9,"l":109117.6,"c":109161,"v":5576800,"usd":51.0965305}
{"ts":1748084820000,"o":109161,"h":109237,"l":109087,"c":109235.6,"v":1340600,"usd":12.28091712}
{"ts":1748084880000,"o":109235.6,"h":109235.5,"l":109123.1,"c":109217,"v":336300,"usd":3.0800459}
{"ts":1748084940000,"o":109217,"h":109339.9,"l":109194,"c":109339.9,"v":1015500,"usd":9.29434139}
{"ts":1748085000000,"o":109339.9,"h":109345.3,"l":109165.8,"c":109197,"v":1090000,"usd":9.97718667}
{"ts":1748085060000,"o":109197,"h":109279.9,"l":109132.1,"c":109249.3,"v":263400,"usd":2.41139819}
{"ts":1748085120000,"o":109249.3,"h":109435.6,"l":109258.2,"c":109361.3,"v":1163600,"usd":10.64141546}
{"ts":1748085180000,"o":109361.3,"h":109416.6,"l":109319.2,"c":109370,"v":515400,"usd":4.71260836}
{"ts":1748085240000,"o":109370,"h":109360,"l":109237.6,"c":109237.6,"v":137900,"usd":1.26138708}
{"ts":1748085300000,"o":109237.6,"h":109330.5,"l":109221.5,"c":109221.5,"v":207300,"usd":1.89729631}
{"ts":1748085360000,"o":109221.5,"h":109269.3,"l":109243.6,"c":109269.3,"v":119500,"usd":1.09363579}
{"ts":1748085420000,"o":109269.3,"h":109337.7,"l":109234.1,"c":109300.4,"v":292900,"usd":2.6800664}
{"ts":1748085480000,"o":109300.4,"h":109308.3,"l":109190.4,"c":109190.4,"v":572800,"usd":5.24435457}
{"ts":1748085540000,"o":109190.4,"h":109229,"l":109149.6,"c":109206.4,"v":316000,"usd":2.89421025}
{"ts":1748085600000,"o":109206.4,"h":109229.9,"l":109193.1,"c":109193.1,"v":46200,"usd":0.42301813}
{"ts":1748085660000,"o":109193.1,"h":109205,"l":109180,"c":109192.8,"v":38500,"usd":0.35257347}
{"ts":1748085720000,"o":109192.8,"h":109203.7,"l":109180,"c":109180,"v":43100,"usd":0.39469844}
{"ts":1748085780000,"o":109180,"h":109170,"l":109134.6,"c":109141.6,"v":31300,"usd":0.2867761}
{"ts":1748085840000,"o":109141.6,"h":109149.7,"l":109110.9,"c":109145.1,"v":122600,"usd":1.12350934}
{"ts":1748085900000,"o":109145.1,"h":109187.6,"l":109140.1,"c":109183.6,"v":136400,"usd":1.24927911}
{"ts":1748085960000,"o":109183.6,"h":109239.9,"l":109175.6,"c":109238.2,"v":548100,"usd":5.01841407}
{"ts":1748086020000,"o":109238.2,"h":109282.4,"l":109236.2,"c":109250.1,"v":115200,"usd":1.05435319}
{"ts":1748086080000,"o":109250.1,"h":109320.7,"l":109260.1,"c":109310.5,"v":57900,"usd":0.52968117}
{"ts":1748086140000,"o":109310.5,"h":109314.3,"l":109260,"c":109269.9,"v":87200,"usd":0.79780675}
{"ts":1748086200000,"o":109269.9,"h":109272.6,"l":109245,"c":109271.1,"v":287000,"usd":2.62686803}
{"ts":1748086260000,"o":109271.1,"h":109380.7,"l":109271.9,"c":109373.1,"v":139400,"usd":1.27500764}
{"ts":1748086320000,"o":109373.1,"h":109376.2,"l":109290,"c":109305.1,"v":129300,"usd":1.18249376}
{"ts":1748086380000,"o":109305.1,"h":109380.7,"l":109310.8,"c":109379.9,"v":233600,"usd":2.13660072}
{"ts":1748086440000,"o":109379.9,"h":109380.7,"l":109322.1,"c":109322.1,"v":30600,"usd":0.27982831}
{"ts":1748086500000,"o":109322.1,"h":109343,"l":109311.6,"c":109343,"v":21100,"usd":0.19299659}
{"ts":1748086560000,"o":109343,"h":109346.5,"l":109330,"c":109337.7,"v":35500,"usd":0.32466957}
{"ts":1748086620000,"o":109337.7,"h":109379.9,"l":109308.6,"c":109379.9,"v":125600,"usd":1.14859737}
{"ts":1748086680000,"o":109379.9,"h":109379.9,"l":109362.7,"c":109374.6,"v":97200,"usd":0.88868356}
{"ts":1748086740000,"o":109374.6,"h":109413.7,"l":109320.1,"c":109320.1,"v":417600,"usd":3.81752378}
{"ts":1748086800000,"o":109320.1,"h":109370.4,"l":109320.1,"c":109340,"v":54800,"usd":0.5011338}
{"ts":1748086860000,"o":109340,"h":109340,"l":109320.1,"c":109340,"v":291200,"usd":2.66357934}
{"ts":1748086920000,"o":109340,"h":109342.3,"l":109323,"c":109324.9,"v":15900,"usd":0.14542589}
{"ts":1748086980000,"o":109324.9,"h":109334.8,"l":109141.9,"c":109164.8,"v":983600,"usd":9.00582805}
{"ts":1748087040000,"o":109164.8,"h":109180.8,"l":109125.9,"c":109162.8,"v":172100,"usd":1.57678846}
{"ts":1748087100000,"o":109162.8,"h":109180.4,"l":109111.1,"c":109111.1,"v":54400,"usd":0.49836819}
{"ts":1748087160000,"o":109111.1,"h":109221.8,"l":109111,"c":109192.1,"v":1156500,"usd":10.59663277}
{"ts":1748087220000,"o":109192.1,"h":109236.6,"l":109200,"c":109200,"v":311700,"usd":2.85424}
{"ts":1748087280000,"o":109200,"h":109208.2,"l":109157.5,"c":109178.5,"v":75500,"usd":0.69150255}
{"ts":1748087340000,"o":109178.5,"h":109200,"l":109127.9,"c":109200,"v":79300,"usd":0.72664841}
{"ts":1748087400000,"o":109200,"h":109230.2,"l":109196.3,"c":109222.7,"v":52700,"usd":0.48254074}
{"ts":1748087460000,"o":109222.7,"h":109279.9,"l":109180,"c":109181.8,"v":557700,"usd":5.10548403}
{"ts":1748087520000,"o":109181.8,"h":109249.1,"l":109201.2,"c":109220,"v":87000,"usd":0.7964292}
{"ts":1748087580000,"o":109220,"h":109218,"l":109158,"c":109158,"v":142800,"usd":1.30755537}
{"ts":1748087640000,"o":109158,"h":109158.1,"l":109147,"c":109147,"v":30800,"usd":0.28217786}
{"ts":1748087700000,"o":109147,"h":109154.2,"l":109131.2,"c":109154.2,"v":177400,"usd":1.62537157}
{"ts":1748087760000,"o":109154.2,"h":109159.9,"l":109155.8,"c":109155.8,"v":91800,"usd":0.84097949}
{"ts":1748087820000,"o":109155.8,"h":109155.8,"l":109079.2,"c":109119.9,"v":642200,"usd":5.88465542}
{"ts":1748087880000,"o":109119.9,"h":109143,"l":109102.1,"c":109142,"v":153900,"usd":1.41040637}
{"ts":1748087940000,"o":109142,"h":109142,"l":109090.1,"c":109090.1,"v":202000,"usd":1.85140075}
{"ts":1748088000000,"o":109090.1,"h":109120,"l":109092,"c":109120,"v":128200,"usd":1.17509837}
{"ts":1748088060000,"o":109120,"h":109179.4,"l":109124,"c":109148.1,"v":736300,"usd":6.74517987}
{"ts":1748088120000,"o":109148.1,"h":109158.4,"l":109120.1,"c":109129,"v":130100,"usd":1.19204388}
{"ts":1748088180000,"o":109129,"h":109126,"l":109090.6,"c":109100,"v":437000,"usd":4.00520106}
{"ts":1748088240000,"o":109100,"h":109136.7,"l":109095.1,"c":109112.9,"v":118500,"usd":1.08601396}
{"ts":1748088300000,"o":109112.9,"h":109170.9,"l":109126.3,"c":109157.1,"v":86100,"usd":0.78882429}
{"ts":1748088360000,"o":109157.1,"h":109199.9,"l":109157.2,"c":109199.9,"v":66100,"usd":0.60550984}
{"ts":1748088420000,"o":109199.9,"h":109207.9,"l":109140.1,"c":109180.1,"v":277200,"usd":2.5389044}
{"ts":1748088480000,"o":109180.1,"h":109197.2,"l":109166.2,"c":109176.9,"v":147300,"usd":1.34915438}
{"ts":1748088540000,"o":109176.9,"h":109190.9,"l":109120.1,"c":109136,"v":52200,"usd":0.47820249}
{"ts":1748088600000,"o":109136,"h":109138.1,"l":109124,"c":109124,"v":122000,"usd":1.11787604}
{"ts":1748088660000,"o":109124,"h":109126,"l":109009.6,"c":109009.6,"v":454800,"usd":4.17047683}
{"ts":1748088720000,"o":109009.6,"h":109003.9,"l":108893.5,"c":108906,"v":795900,"usd":7.30457166}
{"ts":1748088780000,"o":108906,"h":108927,"l":108786,"c":108786,"v":979200,"usd":8.99591479}
{"ts":1748088840000,"o":108786,"h":108875.5,"l":108743.3,"c":108852.6,"v":690100,"usd":6.34404348}
{"ts":1748088900000,"o":108852.6,"h":108869.6,"l":108840.1,"c":108840.1,"v":59200,"usd":0.54379683}
{"ts":1748088960000,"o":108840.1,"h":108909.1,"l":108847.6,"c":108856.1,"v":247400,"usd":2.27252592}
{"ts":1748089020000,"o":108856.1,"h":108908.9,"l":108674.4,"c":108674.4,"v":2239900,"usd":20.59611766}
{"ts":1748089080000,"o":108674.4,"h":108722.3,"l":108673.9,"c":108693.9,"v":388300,"usd":3.57236164}
{"ts":1748089140000,"o":108693.9,"h":108760,"l":108566,"c":108586.5,"v":777900,"usd":7.15950779}
{"ts":1748089200000,"o":108586.5,"h":108662.2,"l":108564.1,"c":108645,"v":978300,"usd":9.0067555}
{"ts":1748089260000,"o":108645,"h":108747.8,"l":108630.1,"c":108725.9,"v":346200,"usd":3.18512058}
{"ts":1748089320000,"o":108725.9,"h":108740.9,"l":108694.9,"c":108733.1,"v":114500,"usd":1.05324033}
{"ts":1748089380000,"o":108733.1,"h":108809.5,"l":108722.9,"c":108809.5,"v":181700,"usd":1.67064059}
{"ts":1748089440000,"o":108809.5,"h":108815.2,"l":108759.9,"c":108763,"v":238100,"usd":2.1888868}
{"ts":1748089500000,"o":108763,"h":108834.9,"l":108770,"c":108834.9,"v":68900,"usd":0.63315691}
{"ts":1748089560000,"o":108834.9,"h":108869,"l":108839.2,"c":108866.5,"v":47700,"usd":0.43820146}
{"ts":1748089620000,"o":108866.5,"h":108869.9,"l":108840.1,"c":108840.2,"v":168000,"usd":1.5431949}
{"ts":1748089680000,"o":108840.2,"h":108840.1,"l":108810,"c":108811.7,"v":155700,"usd":1.43089357}
{"ts":1748089740000,"o":108811.7,"h":108819.9,"l":108773.1,"c":108773.1,"v":33500,"usd":0.30788753}
{"ts":1748089800000,"o":108773.1,"h":108780,"l":108744.1,"c":108773.7,"v":161500,"usd":1.48476925}
{"ts":1748089860000,"o":108773.7,"h":108772.5,"l":108717.9,"c":108717.9,"v":200500,"usd":1.84390318}
{"ts":1748089920000,"o":108717.9,"h":108720.9,"l":108663.7,"c":108686.6,"v":56500,"usd":0.51976253}
{"ts":1748089980000,"o":108686.6,"h":108750.1,"l":108686.6,"c":108719.4,"v":24800,"usd":0.22808947}
{"ts":1748090040000,"o":108719.4,"h":108810.1,"l":108728.5,"c":108810.1,"v":122300,"usd":1.12453012}
{"ts":1748090100000,"o":108810.1,"h":108826.9,"l":108810.1,"c":108826.9,"v":138100,"usd":1.26906471}
{"ts":1748090160000,"o":108826.9,"h":108819.9,"l":108764.7,"c":108764.7,"v":128600,"usd":1.18179561}
{"ts":1748090220000,"o":108764.7,"h":108780,"l":108743.3,"c":108780,"v":22300,"usd":0.20504501}
{"ts":1748090280000,"o":108780,"h":108840,"l":108786,"c":108840,"v":45000,"usd":0.41349289}
{"ts":1748090340000,"o":108840,"h":108829.1,"l":108790.1,"c":108813.4,"v":57200,"usd":0.5256539}
{"ts":1748090400000,"o":108813.4,"h":108835.3,"l":108798,"c":108798,"v":229600,"usd":2.11002706}
{"ts":1748090460000,"o":108798,"h":108800,"l":108760.1,"c":108780.6,"v":19500,"usd":0.17925888}
{"ts":1748090520000,"o":108780.6,"h":108779.7,"l":108768.7,"c":108779.7,"v":5700,"usd":0.05240412}
{"ts":1748090580000,"o":108779.7,"h":108799.9,"l":108781.6,"c":108781.6,"v":38000,"usd":0.34928085}
{"ts":1748090640000,"o":108781.6,"h":108786.2,"l":108760.1,"c":108786,"v":292600,"usd":2.68993709}
{"ts":1748090700000,"o":108786,"h":108810.2,"l":108780,"c":108780,"v":42100,"usd":0.38694551}
{"ts":1748090760000,"o":108780,"h":108774.5,"l":108740.1,"c":108761.7,"v":41300,"usd":0.37974834}
{"ts":1748090820000,"o":108761.7,"h":108745.5,"l":108720.1,"c":108722.3,"v":85600,"usd":0.78723323}
{"ts":1748090880000,"o":108722.3,"h":108736.7,"l":108700,"c":108700,"v":20700,"usd":0.19039899}
{"ts":1748090940000,"o":108700,"h":108726.5,"l":108700.1,"c":108726.5,"v":222600,"usd":2.04765595}
{"ts":1748091000000,"o":108726.5,"h":108739.9,"l":108632.4,"c":108731,"v":908600,"usd":8.35807166}
{"ts":1748091060000,"o":108731,"h":108736.1,"l":108672.7,"c":108700,"v":18500,"usd":0.17016608}
{"ts":1748091120000,"o":108700,"h":108728.4,"l":108707.5,"c":108723.6,"v":85800,"usd":0.78920622}
{"ts":1748091180000,"o":108723.6,"h":108775.9,"l":108736,"c":108772.5,"v":64600,"usd":0.59394725}
{"ts":1748091240000,"o":108772.5,"h":108772.4,"l":108740.1,"c":108740.1,"v":139500,"usd":1.28265581}
{"ts":1748091300000,"o":108740.1,"h":108797.3,"l":108756.2,"c":108795.2,"v":127900,"usd":1.17593004}
{"ts":1748091360000,"o":108795.2,"h":108794.9,"l":108787.6,"c":108794.9,"v":25200,"usd":0.23163009}
{"ts":1748091420000,"o":108794.9,"h":108836.5,"l":108800,"c":108823.9,"v":116500,"usd":1.07061127}
{"ts":1748091480000,"o":108823.9,"h":108824.4,"l":108744.6,"c":108781.1,"v":134700,"usd":1.23820651}
{"ts":1748091540000,"o":108781.1,"h":108771.5,"l":108760.1,"c":108771.4,"v":145400,"usd":1.33675034}
{"ts":1748091600000,"o":108771.4,"h":108760,"l":108742,"c":108742,"v":34300,"usd":0.31539197}
{"ts":1748091660000,"o":108742,"h":108771.5,"l":108740,"c":108740,"v":261200,"usd":2.40201582}
{"ts":1748091720000,"o":108740,"h":108771.5,"l":108740,"c":108752.3,"v":66400,"usd":0.61052013}
{"ts":1748091780000,"o":108752.3,"h":108771.6,"l":108752.3,"c":108771.6,"v":129600,"usd":1.191504}
{"ts":1748091840000,"o":108771.6,"h":108792.3,"l":108756.1,"c":108786,"v":77500,"usd":0.71242876}
{"ts":1748091900000,"o":108786,"h":108784.4,"l":108740.6,"c":108768.1,"v":25200,"usd":0.23166741}
{"ts":1748091960000,"o":108768.1,"h":108783.5,"l":108771.5,"c":108783.5,"v":7100,"usd":0.06526958}
{"ts":1748092020000,"o":108783.5,"h":108783.4,"l":108665.2,"c":108665.2,"v":838100,"usd":7.70779336}
{"ts":1748092080000,"o":108665.2,"h":108714.7,"l":108663.5,"c":108708.3,"v":98500,"usd":0.90628936}
{"ts":1748092140000,"o":108708.3,"h":108708.7,"l":108672.5,"c":108692,"v":181600,"usd":1.67058059}
{"ts":1748092200000,"o":108692,"h":108691.9,"l":108663.7,"c":108663.7,"v":157300,"usd":1.44751488}
{"ts":1748092260000,"o":108663.7,"h":108712.8,"l":108663.8,"c":108701.3,"v":132200,"usd":1.21607587}
{"ts":1748092320000,"o":108701.3,"h":108702,"l":108681,"c":108681,"v":59700,"usd":0.54922375}
{"ts":1748092380000,"o":108681,"h":108681,"l":108635.1,"c":108635.1,"v":42200,"usd":0.3883788}
{"ts":1748092440000,"o":108635.1,"h":108636.9,"l":108611.4,"c":108623.9,"v":293000,"usd":2.69734853}
{"ts":1748092500000,"o":108623.9,"h":108677.3,"l":108633,"c":108676.3,"v":34700,"usd":0.31930449}
{"ts":1748092560000,"o":108676.3,"h":108650.7,"l":108572.5,"c":108572.5,"v":195900,"usd":1.80368142}
{"ts":1748092620000,"o":108572.5,"h":108596.7,"l":108518.2,"c":108596.7,"v":568400,"usd":5.23589642}
{"ts":1748092680000,"o":108596.7,"h":108728.3,"l":108604.8,"c":108721,"v":461200,"usd":4.24337157}
{"ts":1748092740000,"o":108721,"h":108769.9,"l":108713.5,"c":108759,"v":31200,"usd":0.28689319}
{"ts":1748092800000,"o":108759,"h":108786.4,"l":108762,"c":108783.2,"v":20900,"usd":0.19213274}
{"ts":1748092860000,"o":108783.2,"h":108771.9,"l":108768.1,"c":108768.1,"v":51700,"usd":0.47532398}
{"ts":1748092920000,"o":108768.1,"h":108773,"l":108760.8,"c":108760.8,"v":49400,"usd":0.45416774}
{"ts":1748092980000,"o":108760.8,"h":108775.8,"l":108756.1,"c":108756.1,"v":8100,"usd":0.07447126}
{"ts":1748093040000,"o":108756.1,"h":108756.1,"l":108747.6,"c":108747.6,"v":135800,"usd":1.24867717}
{"ts":1748093100000,"o":108747.6,"h":108747.7,"l":108740.1,"c":108740.1,"v":18900,"usd":0.17380284}
{"ts":1748093160000,"o":108740.1,"h":108756.1,"l":108740.1,"c":108756.1,"v":21700,"usd":0.19953775}
{"ts":1748093220000,"o":108756.1,"h":108836.3,"l":108756.2,"c":108836.3,"v":203800,"usd":1.87371382}
{"ts":1748093280000,"o":108836.3,"h":108848.3,"l":108796.3,"c":108796.3,"v":228500,"usd":2.09958216}
{"ts":1748093340000,"o":108796.3,"h":108848.4,"l":108804.5,"c":108848.4,"v":12900,"usd":0.11854139}
{"ts":1748093400000,"o":108848.4,"h":108848.4,"l":108848.3,"c":108848.3,"v":53900,"usd":0.49518469}
{"ts":1748093460000,"o":108848.3,"h":108848.4,"l":108828.2,"c":108848.4,"v":24500,"usd":0.22509779}
{"ts":1748093520000,"o":108848.4,"h":108848.4,"l":108800,"c":108800,"v":73700,"usd":0.67722871}
{"ts":1748093580000,"o":108800,"h":108790.6,"l":108750.1,"c":108752.6,"v":131100,"usd":1.20543371}
{"ts":1748093640000,"o":108752.6,"h":108848.4,"l":108793.7,"c":108838.6,"v":56900,"usd":0.52284729}
{"ts":1748093700000,"o":108838.6,"h":108838.3,"l":108741,"c":108743.5,"v":486700,"usd":4.47250449}
{"ts":1748093760000,"o":108743.5,"h":108743.6,"l":108631,"c":108637.2,"v":163300,"usd":1.50220922}
{"ts":1748093820000,"o":108637.2,"h":108664.1,"l":108604.9,"c":108604.9,"v":463200,"usd":4.26359826}
{"ts":1748093880000,"o":108604.9,"h":108648.4,"l":108604.9,"c":108648.4,"v":69000,"usd":0.6352342}
{"ts":1748093940000,"o":108648.4,"h":108716.6,"l":108645.3,"c":108708.5,"v":398600,"usd":3.66753149}
{"ts":1748094000000,"o":108708.5,"h":108718.2,"l":108660.1,"c":108679,"v":46500,"usd":0.42780776}
{"ts":1748094060000,"o":108679,"h":108681.3,"l":108660.1,"c":108680.2,"v":24100,"usd":0.22175089}
{"ts":1748094120000,"o":108680.2,"h":108680.3,"l":108639,"c":108639,"v":183000,"usd":1.68404864}
{"ts":1748094180000,"o":108639,"h":108644,"l":108644,"c":108644,"v":100,"usd":0.00092044}
{"ts":1748094240000,"o":108644,"h":108645.1,"l":108645,"c":108645,"v":16100,"usd":0.14818923}
{"ts":1748094300000,"o":108645,"h":108645,"l":108645,"c":108645,"v":3800,"usd":0.03497634}
{"ts":1748094360000,"o":108645,"h":108695.1,"l":108645.1,"c":108675.5,"v":240400,"usd":2.21223322}
{"ts":1748094420000,"o":108675.5,"h":108698.7,"l":108675.2,"c":108675.2,"v":28700,"usd":0.26404672}
{"ts":1748094480000,"o":108675.2,"h":108665.9,"l":108596.7,"c":108644.8,"v":340500,"usd":3.13487608}
{"ts":1748094540000,"o":108644.8,"h":108643.1,"l":108576,"c":108578.7,"v":32800,"usd":0.3020155}
{"ts":1748094600000,"o":108578.7,"h":108634.7,"l":108580,"c":108611.1,"v":317600,"usd":2.92422885}
{"ts":1748094660000,"o":108611.1,"h":108601.3,"l":108590,"c":108590,"v":4800,"usd":0.04419852}
{"ts":1748094720000,"o":108590,"h":108630.8,"l":108590.1,"c":108630.8,"v":59600,"usd":0.54882958}
{"ts":1748094780000,"o":108630.8,"h":108621.4,"l":108602.5,"c":108615.6,"v":16400,"usd":0.1509956}
{"ts":1748094840000,"o":108615.6,"h":108630.1,"l":108616.3,"c":108623.5,"v":47100,"usd":0.43358635}
{"ts":1748094900000,"o":108623.5,"h":108626.6,"l":108590,"c":108590,"v":27000,"usd":0.24858216}
{"ts":1748094960000,"o":108590,"h":108580,"l":108538.9,"c":108550.3,"v":110800,"usd":1.02062182}
{"ts":1748095020000,"o":108550.3,"h":108577.6,"l":108510,"c":108510,"v":225800,"usd":2.08065975}
{"ts":1748095080000,"o":108510,"h":108559.1,"l":108500.2,"c":108512.1,"v":304000,"usd":2.80119169}
{"ts":1748095140000,"o":108512.1,"h":108574.7,"l":108528.8,"c":108574.7,"v":44800,"usd":0.41270876}
{"ts":1748095200000,"o":108574.7,"h":108548.8,"l":108548.8,"c":108548.8,"v":1800,"usd":0.01658232}
{"ts":1748095260000,"o":108548.8,"h":108567.7,"l":108547.4,"c":108547.4,"v":37700,"usd":0.34729672}
{"ts":1748095320000,"o":108547.4,"h":108639.9,"l":108547.4,"c":108639.9,"v":164600,"usd":1.51552806}
{"ts":1748095380000,"o":108639.9,"h":108635,"l":108590.1,"c":108608.6,"v":147700,"usd":1.36007305}
{"ts":1748095440000,"o":108608.6,"h":108614.9,"l":108554.7,"c":108558.7,"v":12000,"usd":0.110513}
{"ts":1748095500000,"o":108558.7,"h":108611.1,"l":108566.2,"c":108611.1,"v":69500,"usd":0.64000056}
{"ts":1748095560000,"o":108611.1,"h":108751,"l":108615,"c":108751,"v":242600,"usd":2.23234009}
{"ts":1748095620000,"o":108751,"h":108757.6,"l":108716.8,"c":108722.3,"v":111500,"usd":1.02555157}
{"ts":1748095680000,"o":108722.3,"h":108729.1,"l":108717.5,"c":108717.6,"v":326800,"usd":3.00590906}
{"ts":1748095740000,"o":108717.6,"h":108738.3,"l":108730.8,"c":108730.8,"v":5300,"usd":0.04874099}
{"ts":1748095800000,"o":108730.8,"h":108732.1,"l":108677.2,"c":108702.7,"v":27500,"usd":0.25298153}
{"ts":1748095860000,"o":108702.7,"h":108697.7,"l":108682.8,"c":108697.7,"v":26800,"usd":0.24655494}
{"ts":1748095920000,"o":108697.7,"h":108752,"l":108710,"c":108710,"v":51400,"usd":0.47270555}
{"ts":1748095980000,"o":108710,"h":108734.4,"l":108680.2,"c":108680.2,"v":7900,"usd":0.07266179}
{"ts":1748096040000,"o":108680.2,"h":108692.1,"l":108672.9,"c":108673,"v":19100,"usd":0.17574862}
{"ts":1748096100000,"o":108673,"h":108703.8,"l":108690.2,"c":108703.6,"v":108900,"usd":1.00193409}
{"ts":1748096160000,"o":108703.6,"h":108814.4,"l":108703.7,"c":108814.4,"v":677600,"usd":6.23041401}
{"ts":1748096220000,"o":108814.4,"h":108851.7,"l":108810,"c":108851.6,"v":418000,"usd":3.84038693}
{"ts":1748096280000,"o":108851.6,"h":108967,"l":108851.6,"c":108889.9,"v":276300,"usd":2.53727948}
{"ts":1748096340000,"o":108889.9,"h":108871,"l":108851.6,"c":108861.8,"v":50800,"usd":0.4666536}
{"ts":1748096400000,"o":108861.8,"h":108859.9,"l":108800,"c":108800,"v":218300,"usd":2.00589901}
{"ts":1748096460000,"o":108800,"h":108817.5,"l":108790.1,"c":108811.8,"v":75500,"usd":0.69393577}
{"ts":1748096520000,"o":108811.8,"h":108839.9,"l":108794.9,"c":108803.4,"v":17900,"usd":0.1644989}
{"ts":1748096580000,"o":108803.4,"h":108805.5,"l":108757.3,"c":108805.5,"v":125100,"usd":1.1501848}
{"ts":1748096640000,"o":108805.5,"h":108803.7,"l":108766.6,"c":108766.6,"v":177400,"usd":1.63063341}
{"ts":1748096700000,"o":108766.6,"h":108774.5,"l":108691.9,"c":108709.7,"v":171900,"usd":1.5810191}
{"ts":1748096760000,"o":108709.7,"h":108703.1,"l":108650.1,"c":108650.1,"v":187700,"usd":1.72718989}
{"ts":1748096820000,"o":108650.1,"h":108679.9,"l":108647.4,"c":108666.3,"v":202100,"usd":1.85988474}
{"ts":1748096880000,"o":108666.3,"h":108680,"l":108679.9,"c":108680,"v":21800,"usd":0.20058834}
{"ts":1748096940000,"o":108680,"h":108699.9,"l":108674.4,"c":108694,"v":91400,"usd":0.84088608}
{"ts":1748097000000,"o":108694,"h":108691.7,"l":108660.3,"c":108660.3,"v":78500,"usd":0.72234053}
{"ts":1748097060000,"o":108660.3,"h":108675.6,"l":108640,"c":108665.4,"v":247100,"usd":2.27402459}
{"ts":1748097120000,"o":108665.4,"h":108692,"l":108654.1,"c":108654.1,"v":59800,"usd":0.55023368}
{"ts":1748097180000,"o":108654.1,"h":108729.9,"l":108654.2,"c":108710.1,"v":7400,"usd":0.06807212}
{"ts":1748097240000,"o":108710.1,"h":108837,"l":108710.1,"c":108800,"v":221200,"usd":2.03327603}
{"ts":1748097300000,"o":108800,"h":108835.8,"l":108792.2,"c":108835.8,"v":16800,"usd":0.15438998}
{"ts":1748097360000,"o":108835.8,"h":108867.9,"l":108819.7,"c":108867.9,"v":75200,"usd":0.69091542}
{"ts":1748097420000,"o":108867.9,"h":108867.9,"l":108847.6,"c":108847.6,"v":5400,"usd":0.04960926}
{"ts":1748097480000,"o":108847.6,"h":108867.9,"l":108840.1,"c":108860.3,"v":237000,"usd":2.17720121}
{"ts":1748097540000,"o":108860.3,"h":108868,"l":108860.9,"c":108868,"v":30600,"usd":0.28108349}
{"ts":1748097600000,"o":108868,"h":108879.9,"l":108862.3,"c":108862.3,"v":34400,"usd":0.31594396}
{"ts":1748097660000,"o":108862.3,"h":108862.3,"l":108844.5,"c":108850.8,"v":13700,"usd":0.12585361}
{"ts":1748097720000,"o":108850.8,"h":108945.5,"l":108840.1,"c":108945.5,"v":360400,"usd":3.31006072}
{"ts":1748097780000,"o":108945.5,"h":108936.4,"l":108903,"c":108910.1,"v":23900,"usd":0.2194238}
{"ts":1748097840000,"o":108910.1,"h":108903.9,"l":108880.1,"c":108880.1,"v":14100,"usd":0.12949166}
{"ts":1748097900000,"o":108880.1,"h":108880.1,"l":108801.1,"c":108801.1,"v":32000,"usd":0.2939708}
{"ts":1748097960000,"o":108801.1,"h":108877,"l":108812.3,"c":108862.3,"v":247900,"usd":2.27696333}
{"ts":1748098020000,"o":108862.3,"h":108874.7,"l":108830.1,"c":108874.7,"v":6100,"usd":0.05604075}
{"ts":1748098080000,"o":108874.7,"h":108983.8,"l":108854.7,"c":108951.1,"v":1628400,"usd":14.94537358}
{"ts":1748098140000,"o":108951.1,"h":108950.8,"l":108899.1,"c":108911.7,"v":97000,"usd":0.89058986}
{"ts":1748098200000,"o":108911.7,"h":108948.4,"l":108900.3,"c":108943,"v":171400,"usd":1.5736694}
{"ts":1748098260000,"o":108943,"h":108920,"l":108916.4,"c":108916.6,"v":4600,"usd":0.04223379}
{"ts":1748098320000,"o":108916.6,"h":108962.2,"l":108861.6,"c":108922.2,"v":510400,"usd":4.6858583}
{"ts":1748098380000,"o":108922.2,"h":108980.8,"l":108922.2,"c":108951,"v":58500,"usd":0.5369104}
{"ts":1748098440000,"o":108951,"h":108976.9,"l":108940.6,"c":108955.3,"v":111400,"usd":1.02236776}
{"ts":1748098500000,"o":108955.3,"h":108963.7,"l":108928,"c":108928,"v":26300,"usd":0.24140765}
{"ts":1748098560000,"o":108928,"h":108938.2,"l":108902.7,"c":108920,"v":79400,"usd":0.72897386}
{"ts":1748098620000,"o":108920,"h":108928.2,"l":108879.2,"c":108891.8,"v":240100,"usd":2.20443511}
{"ts":1748098680000,"o":108891.8,"h":108998.9,"l":108908.2,"c":108998.9,"v":298500,"usd":2.73929593}
{"ts":1748098740000,"o":108998.9,"h":108981.9,"l":108970.1,"c":108980,"v":17100,"usd":0.1569103}
{"ts":1748098800000,"o":108980,"h":108971.2,"l":108930.2,"c":108931.3,"v":23300,"usd":0.21385328}
{"ts":1748098860000,"o":108931.3,"h":108949.9,"l":108914.4,"c":108914.5,"v":52000,"usd":0.47733635}
{"ts":1748098920000,"o":108914.5,"h":108914.4,"l":108871.5,"c":108886.9,"v":94300,"usd":0.86589668}
{"ts":1748098980000,"o":108886.9,"h":108920,"l":108873.6,"c":108907.8,"v":36000,"usd":0.33063857}
{"ts":1748099040000,"o":108907.8,"h":108908.6,"l":108885.2,"c":108896.3,"v":30300,"usd":0.27825054}
{"ts":1748099100000,"o":108896.3,"h":108890,"l":108860,"c":108860,"v":114500,"usd":1.05172041}
{"ts":1748099160000,"o":108860,"h":108865.6,"l":108841.2,"c":108864.8,"v":17500,"usd":0.16076897}
{"ts":1748099220000,"o":108864.8,"h":109087.9,"l":108870.1,"c":109060,"v":838900,"usd":7.69580239}
{"ts":1748099280000,"o":109060,"h":109159.6,"l":109043.7,"c":109153.7,"v":297300,"usd":2.72457642}
{"ts":1748099340000,"o":109153.7,"h":109229.8,"l":109100.1,"c":109149.6,"v":1349100,"usd":12.35487013}
{"ts":1748099400000,"o":109149.6,"h":109150,"l":109050,"c":109060.1,"v":366800,"usd":3.36203236}
{"ts":1748099460000,"o":109060.1,"h":109196.4,"l":109050.6,"c":109157.3,"v":751600,"usd":6.88951995}
{"ts":1748099520000,"o":109157.3,"h":109196.4,"l":109129.9,"c":109129.9,"v":134300,"usd":1.23002481}
{"ts":1748099580000,"o":109129.9,"h":109128.3,"l":109108.8,"c":109108.8,"v":33200,"usd":0.30426116}
{"ts":1748099640000,"o":109108.8,"h":109120,"l":109076.1,"c":109120,"v":67400,"usd":0.61771221}
{"ts":1748099700000,"o":109120,"h":109139.9,"l":109120.8,"c":109129.8,"v":62500,"usd":0.5726772}
{"ts":1748099760000,"o":109129.8,"h":109140,"l":109084.8,"c":109109.9,"v":130700,"usd":1.19757458}
{"ts":1748099820000,"o":109109.9,"h":109119.9,"l":109095.4,"c":109095.5,"v":51200,"usd":0.46922269}
{"ts":1748099880000,"o":109095.5,"h":109120,"l":109100,"c":109100,"v":16500,"usd":0.15122136}
{"ts":1748099940000,"o":109100,"h":109128.5,"l":109090,"c":109128.5,"v":160900,"usd":1.47483861}
{"ts":1748100000000,"o":109128.5,"h":109126.4,"l":109115.8,"c":109126.4,"v":60200,"usd":0.55170442}
{"ts":1748100060000,"o":109126.4,"h":109126.6,"l":109094,"c":109101.1,"v":109000,"usd":0.99906386}
{"ts":1748100120000,"o":109101.1,"h":109090,"l":109008.1,"c":109008.2,"v":163600,"usd":1.50015299}
{"ts":1748100180000,"o":109008.2,"h":109058.6,"l":109026,"c":109028.5,"v":80200,"usd":0.73540944}
{"ts":1748100240000,"o":109028.5,"h":109030,"l":108984.4,"c":108985.9,"v":171700,"usd":1.57522749}
{"ts":1748100300000,"o":108985.9,"h":109028.5,"l":108992.3,"c":108995.8,"v":140000,"usd":1.28447463}
{"ts":1748100360000,"o":108995.8,"h":109036.1,"l":109002,"c":109036.1,"v":5200,"usd":0.04769799}
{"ts":1748100420000,"o":109036.1,"h":109039.9,"l":109030.8,"c":109039.9,"v":1200,"usd":0.01100593}
{"ts":1748100480000,"o":109039.9,"h":109040,"l":109015.9,"c":109015.9,"v":8700,"usd":0.07978838}
{"ts":1748100540000,"o":109015.9,"h":109015.9,"l":108915.8,"c":108942.5,"v":167800,"usd":1.54043619}
{"ts":1748100600000,"o":108942.5,"h":108965.6,"l":108926.4,"c":108942.8,"v":322700,"usd":2.96208451}
{"ts":1748100660000,"o":108942.8,"h":109032.1,"l":108940.6,"c":109022.5,"v":33400,"usd":0.3064905}
{"ts":1748100720000,"o":109022.5,"h":109038.2,"l":109000.1,"c":109007.9,"v":76300,"usd":0.69987504}
{"ts":1748100780000,"o":109007.9,"h":109000,"l":108916,"c":108916.2,"v":13500,"usd":0.12393368}
{"ts":1748100840000,"o":108916.2,"h":108953.7,"l":108900.1,"c":108925.5,"v":81300,"usd":0.74645794}
{"ts":1748100900000,"o":108925.5,"h":108926.3,"l":108904.9,"c":108905,"v":167400,"usd":1.53708013}
{"ts":1748100960000,"o":108905,"h":108926.3,"l":108900,"c":108900,"v":136600,"usd":1.2542847}
{"ts":1748101020000,"o":108900,"h":108911.7,"l":108886,"c":108911.7,"v":24200,"usd":0.22221916}
{"ts":1748101080000,"o":108911.7,"h":108999.9,"l":108901.7,"c":108977.9,"v":7400,"usd":0.06792835}
{"ts":1748101140000,"o":108977.9,"h":108965.6,"l":108940,"c":108944.4,"v":39500,"usd":0.3625426}
{"ts":1748101200000,"o":108944.4,"h":108963,"l":108930.1,"c":108930.1,"v":110900,"usd":1.01783071}
{"ts":1748101260000,"o":108930.1,"h":108930,"l":108888.1,"c":108899.9,"v":10200,"usd":0.09366244}
{"ts":1748101320000,"o":108899.9,"h":108888,"l":108875.8,"c":108875.9,"v":22600,"usd":0.20757325}
{"ts":1748101380000,"o":108875.9,"h":108887.5,"l":108875.9,"c":108887.5,"v":119600,"usd":1.0983871}
{"ts":1748101440000,"o":108887.5,"h":108916.2,"l":108846.9,"c":108851.5,"v":192100,"usd":1.76433572}
{"ts":1748101500000,"o":108851.5,"h":108870.2,"l":108846.1,"c":108869.2,"v":17600,"usd":0.16168304}
{"ts":1748101560000,"o":108869.2,"h":108891.6,"l":108880,"c":108891.6,"v":116000,"usd":1.0652749}
{"ts":1748101620000,"o":108891.6,"h":108897.2,"l":108866.7,"c":108866.7,"v":15300,"usd":0.1405278}
{"ts":1748101680000,"o":108866.7,"h":108936,"l":108873.3,"c":108911.9,"v":42200,"usd":0.38749757}
{"ts":1748101740000,"o":108911.9,"h":108911.9,"l":108860,"c":108860,"v":107800,"usd":0.98981028}
{"ts":1748101800000,"o":108860,"h":108853.1,"l":108812.1,"c":108814.4,"v":229300,"usd":2.10666066}
{"ts":1748101860000,"o":108814.4,"h":108833.6,"l":108821.8,"c":108822.4,"v":8400,"usd":0.07718794}
{"ts":1748101920000,"o":108822.4,"h":108846,"l":108828.5,"c":108829.2,"v":128300,"usd":1.178891}
{"ts":1748101980000,"o":108829.2,"h":108854.9,"l":108843.6,"c":108854.9,"v":7100,"usd":0.06523107}
{"ts":1748102040000,"o":108854.9,"h":108841.7,"l":108828.4,"c":108828.4,"v":169300,"usd":1.55564689}
{"ts":1748102100000,"o":108828.4,"h":108849.8,"l":108826,"c":108849.8,"v":73900,"usd":0.67901883}
{"ts":1748102160000,"o":108849.8,"h":108912,"l":108849.9,"c":108889.8,"v":129900,"usd":1.19334624}
{"ts":1748102220000,"o":108889.8,"h":108904.7,"l":108889.9,"c":108890,"v":23000,"usd":0.21122267}
{"ts":1748102280000,"o":108890,"h":108880.3,"l":108870.1,"c":108880.3,"v":12400,"usd":0.11389304}
{"ts":1748102340000,"o":108880.3,"h":108920,"l":108870,"c":108920,"v":154300,"usd":1.41688809}
{"ts":1748102400000,"o":108920,"h":108919.2,"l":108913.4,"c":108919.2,"v":50000,"usd":0.45907334}
{"ts":1748102460000,"o":108919.2,"h":108919.9,"l":108899.9,"c":108909.7,"v":20000,"usd":0.18363379}
{"ts":1748102520000,"o":108909.7,"h":108960,"l":108832.3,"c":108832.8,"v":678300,"usd":6.228186}
{"ts":1748102580000,"o":108832.8,"h":108826,"l":108800.1,"c":108809.7,"v":93400,"usd":0.85831739}
{"ts":1748102640000,"o":108809.7,"h":108808.4,"l":108772.4,"c":108783,"v":70300,"usd":0.64624815}
{"ts":1748102700000,"o":108783,"h":108829.9,"l":108783.1,"c":108829.9,"v":122300,"usd":1.12419259}
{"ts":1748102760000,"o":108829.9,"h":108843.7,"l":108783.1,"c":108783.5,"v":845800,"usd":7.77313206}
{"ts":1748102820000,"o":108783.5,"h":108800,"l":108783.1,"c":108789.8,"v":252300,"usd":2.31916161}
{"ts":1748102880000,"o":108789.8,"h":108790.9,"l":108745.4,"c":108779.1,"v":229500,"usd":2.10991915}
{"ts":1748102940000,"o":108779.1,"h":108785.9,"l":108769.9,"c":108769.9,"v":224700,"usd":2.06581183}
{"ts":1748103000000,"o":108769.9,"h":108791.6,"l":108764.7,"c":108791.6,"v":72400,"usd":0.6656198}
{"ts":1748103060000,"o":108791.6,"h":108776.6,"l":108738,"c":108738,"v":22500,"usd":0.20688252}
{"ts":1748103120000,"o":108738,"h":108726.6,"l":108722,"c":108725,"v":138700,"usd":1.27570192}
{"ts":1748103180000,"o":108725,"h":108725,"l":108710,"c":108725,"v":74600,"usd":0.68615649}
{"ts":1748103240000,"o":108725,"h":108730.1,"l":108719.3,"c":108719.3,"v":117600,"usd":1.08162398}
{"ts":1748103300000,"o":108719.3,"h":108738.1,"l":108674,"c":108738.1,"v":316600,"usd":2.91256988}
{"ts":1748103360000,"o":108738.1,"h":108728,"l":108700,"c":108700,"v":25800,"usd":0.23729786}
{"ts":1748103420000,"o":108700,"h":108693.4,"l":108674.2,"c":108690.1,"v":96500,"usd":0.88795507}
{"ts":1748103480000,"o":108690.1,"h":108805.3,"l":108714.2,"c":108805.3,"v":32200,"usd":0.29602562}
{"ts":1748103540000,"o":108805.3,"h":108839.3,"l":108816.6,"c":108839.3,"v":45600,"usd":0.41897406}
{"ts":1748103600000,"o":108839.3,"h":108839.2,"l":108784.4,"c":108806.3,"v":179000,"usd":1.6448459}
{"ts":1748103660000,"o":108806.3,"h":108837.7,"l":108783,"c":108837.7,"v":5100,"usd":0.04686964}
{"ts":1748103720000,"o":108837.7,"h":108839.2,"l":108830.7,"c":108839.2,"v":21200,"usd":0.19479825}
{"ts":1748103780000,"o":108839.2,"h":108862.2,"l":108839.3,"c":108840.1,"v":118100,"usd":1.08508674}
{"ts":1748103840000,"o":108840.1,"h":108866.5,"l":108856.1,"c":108857.2,"v":800,"usd":0.00734891}
{"ts":1748103900000,"o":108857.2,"h":108858.4,"l":108852.7,"c":108852.7,"v":25400,"usd":0.23333298}
{"ts":1748103960000,"o":108852.7,"h":108850,"l":108818.4,"c":108818.4,"v":121800,"usd":1.11916975}
{"ts":1748104020000,"o":108818.4,"h":108830,"l":108803.8,"c":108830,"v":16100,"usd":0.14794759}
{"ts":1748104080000,"o":108830,"h":108858.5,"l":108831.9,"c":108837.5,"v":159100,"usd":1.46161534}
{"ts":1748104140000,"o":108837.5,"h":108824.7,"l":108730,"c":108735.5,"v":237100,"usd":2.17923282}
{"ts":1748104200000,"o":108735.5,"h":108767.4,"l":108689.6,"c":108767.4,"v":52900,"usd":0.48659062}
{"ts":1748104260000,"o":108767.4,"h":108760,"l":108686.5,"c":108732.8,"v":292800,"usd":2.69318093}
{"ts":1748104320000,"o":108732.8,"h":108777.7,"l":108740,"c":108740,"v":18000,"usd":0.16549802}
{"ts":1748104380000,"o":108740,"h":108760,"l":108714.6,"c":108721.3,"v":51600,"usd":0.47456246}
{"ts":1748104440000,"o":108721.3,"h":108739.9,"l":108728.3,"c":108739.9,"v":10400,"usd":0.09564768}
{"ts":1748104500000,"o":108739.9,"h":108795.9,"l":108732.5,"c":108795.9,"v":51500,"usd":0.47342344}
{"ts":1748104560000,"o":108795.9,"h":108800,"l":108774.7,"c":108777.7,"v":6200,"usd":0.05698675}
{"ts":1748104620000,"o":108777.7,"h":108796.7,"l":108751.2,"c":108751.2,"v":133700,"usd":1.22896689}
{"ts":1748104680000,"o":108751.2,"h":108818.6,"l":108759.4,"c":108816.4,"v":144400,"usd":1.32727475}
{"ts":1748104740000,"o":108816.4,"h":108819.9,"l":108770.1,"c":108777.8,"v":21400,"usd":0.19669268}
{"ts":1748104800000,"o":108777.8,"h":108781.1,"l":108781,"c":108781.1,"v":8100,"usd":0.07446168}
{"ts":1748104860000,"o":108781.1,"h":108789.9,"l":108781,"c":108785.6,"v":65600,"usd":0.60303358}
{"ts":1748104920000,"o":108785.6,"h":108829.9,"l":108790,"c":108812.2,"v":241900,"usd":2.22334862}
{"ts":1748104980000,"o":108812.2,"h":108819.1,"l":108790.1,"c":108790.1,"v":117900,"usd":1.08360404}
{"ts":1748105040000,"o":108790.1,"h":108812.9,"l":108810,"c":108812.9,"v":15900,"usd":0.14612419}
{"ts":1748105100000,"o":108812.9,"h":108850,"l":108820,"c":108850,"v":60100,"usd":0.55222102}
{"ts":1748105160000,"o":108850,"h":108844.4,"l":108790.1,"c":108844.4,"v":28700,"usd":0.26374879}
{"ts":1748105220000,"o":108844.4,"h":109030.8,"l":108859.8,"c":109028.8,"v":295200,"usd":2.7094548}
{"ts":1748105280000,"o":109028.8,"h":109028.4,"l":108931,"c":108931,"v":176900,"usd":1.62356383}
{"ts":1748105340000,"o":108931,"h":109028.8,"l":108945.2,"c":109018.3,"v":113000,"usd":1.03655707}
{"ts":1748105400000,"o":109018.3,"h":109048.8,"l":109020,"c":109034.5,"v":233100,"usd":2.13808822}
{"ts":1748105460000,"o":109034.5,"h":109054.3,"l":109024.7,"c":109054.3,"v":109600,"usd":1.00500083}
{"ts":1748105520000,"o":109054.3,"h":109060,"l":109036.1,"c":109060,"v":139100,"usd":1.27552506}
{"ts":1748105580000,"o":109060,"h":109084.4,"l":109058.3,"c":109072.3,"v":40100,"usd":0.36764555}
{"ts":1748105640000,"o":109072.3,"h":109084.3,"l":109040.2,"c":109055.3,"v":20700,"usd":0.18981245}
{"ts":1748105700000,"o":109055.3,"h":109040.1,"l":109023.3,"c":109026.4,"v":38900,"usd":0.35676125}
{"ts":1748105760000,"o":109026.4,"h":109026.3,"l":109000.1,"c":109026.3,"v":97700,"usd":0.89620614}
{"ts":1748105820000,"o":109026.3,"h":109039.9,"l":109015.2,"c":109015.2,"v":176400,"usd":1.61785348}
{"ts":1748105880000,"o":109015.2,"h":109015.2,"l":109015.2,"c":109015.2,"v":0,"usd":0}
{"ts":1748105940000,"o":109015.2,"h":109000.1,"l":108951.9,"c":108951.9,"v":41200,"usd":0.37803209}
{"ts":1748106000000,"o":108951.9,"h":108972,"l":108953.5,"c":108972,"v":29000,"usd":0.26614457}
{"ts":1748106060000,"o":108972,"h":109032.9,"l":108980,"c":109032.9,"v":6200,"usd":0.05687409}
{"ts":1748106120000,"o":109032.9,"h":109059.9,"l":109025.1,"c":109039.9,"v":267200,"usd":2.45036178}
{"ts":1748106180000,"o":109039.9,"h":109059.9,"l":109028.9,"c":109042.7,"v":57100,"usd":0.52358791}
{"ts":1748106240000,"o":109042.7,"h":109046,"l":109028.8,"c":109028.9,"v":27100,"usd":0.24855784}
{"ts":1748106300000,"o":109028.9,"h":109049.5,"l":109021.6,"c":109036.7,"v":60600,"usd":0.55579408}
{"ts":1748106360000,"o":109036.7,"h":109042.3,"l":109020.1,"c":109035.1,"v":33000,"usd":0.30266111}
{"ts":1748106420000,"o":109035.1,"h":109080,"l":109049.6,"c":109079.9,"v":119400,"usd":1.09468354}
{"ts":1748106480000,"o":109079.9,"h":109079.9,"l":109060.1,"c":109077.8,"v":49000,"usd":0.4492194}
{"ts":1748106540000,"o":109077.8,"h":109077.8,"l":109077.8,"c":109077.8,"v":0,"usd":0}
{"ts":1748106600000,"o":109077.8,"h":109108.8,"l":109077.9,"c":109090.5,"v":126900,"usd":1.16320717}
{"ts":1748106660000,"o":109090.5,"h":109108.8,"l":108977.5,"c":108977.6,"v":254200,"usd":2.3303779}
{"ts":1748106720000,"o":108977.6,"h":109059.9,"l":108988.7,"c":109059.9,"v":26700,"usd":0.2449475}
{"ts":1748106780000,"o":109059.9,"h":109129.6,"l":109060,"c":109129.6,"v":338400,"usd":3.10156263}
{"ts":1748106840000,"o":109129.6,"h":109185.8,"l":109140,"c":109150,"v":52200,"usd":0.47811373}
{"ts":1748106900000,"o":109150,"h":109150,"l":109110.3,"c":109115.2,"v":75300,"usd":0.68994963}
{"ts":1748106960000,"o":109115.2,"h":109110,"l":109008,"c":109008,"v":227000,"usd":2.08133009}
{"ts":1748107020000,"o":109008,"h":109062.4,"l":109010,"c":109010,"v":97400,"usd":0.89341991}
{"ts":1748107080000,"o":109010,"h":109009.9,"l":108950,"c":108950,"v":93400,"usd":0.85714211}
{"ts":1748107140000,"o":108950,"h":108954.6,"l":108890,"c":108890,"v":37400,"usd":0.3433962}
{"ts":1748107200000,"o":108890,"h":108890,"l":108884.4,"c":108884.4,"v":12600,"usd":0.11571744}
{"ts":1748107260000,"o":108884.4,"h":108940,"l":108890.1,"c":108940,"v":233200,"usd":2.14105588}
{"ts":1748107320000,"o":108940,"h":108957,"l":108944.3,"c":108957,"v":32700,"usd":0.3001298}
{"ts":1748107380000,"o":108957,"h":108920.7,"l":108870.1,"c":108870.1,"v":155700,"usd":1.4299671}
{"ts":1748107440000,"o":108870.1,"h":108893.4,"l":108878.1,"c":108893.4,"v":14600,"usd":0.13408887}
{"ts":1748107500000,"o":108893.4,"h":108900,"l":108885.2,"c":108900,"v":5800,"usd":0.05326644}
{"ts":1748107560000,"o":108900,"h":108900,"l":108890.1,"c":108900,"v":8300,"usd":0.0762237}
{"ts":1748107620000,"o":108900,"h":108944.8,"l":108919.7,"c":108944.8,"v":243100,"usd":2.23185575}
{"ts":1748107680000,"o":108944.8,"h":108957.8,"l":108957.4,"c":108957.8,"v":500,"usd":0.00458895}
{"ts":1748107740000,"o":108957.8,"h":108947.4,"l":108947.4,"c":108947.4,"v":800,"usd":0.00734296}
{"ts":1748107800000,"o":108947.4,"h":108947.4,"l":108947.4,"c":108947.4,"v":0,"usd":0}
{"ts":1748107860000,"o":108947.4,"h":108941.5,"l":108930.5,"c":108930.6,"v":41700,"usd":0.38280884}
{"ts":1748107920000,"o":108930.6,"h":108928.7,"l":108920,"c":108920,"v":49500,"usd":0.45443641}
{"ts":1748107980000,"o":108920,"h":108931.6,"l":108905.6,"c":108931.6,"v":54300,"usd":0.49857735}
{"ts":1748108040000,"o":108931.6,"h":108935.3,"l":108931.7,"c":108934.8,"v":100500,"usd":0.92257056}
{"ts":1748108100000,"o":108934.8,"h":108934.8,"l":108934.8,"c":108934.8,"v":0,"usd":0}
{"ts":1748108160000,"o":108934.8,"h":108940,"l":108934.8,"c":108940,"v":47900,"usd":0.43971226}
{"ts":1748108220000,"o":108940,"h":108960,"l":108940.1,"c":108960,"v":22900,"usd":0.21020092}
{"ts":1748108280000,"o":108960,"h":108980,"l":108958.5,"c":108980,"v":14800,"usd":0.13582818}
{"ts":1748108340000,"o":108980,"h":109030.9,"l":108976.6,"c":109028.9,"v":51700,"usd":0.47436086}
{"ts":1748108400000,"o":109028.9,"h":109019.2,"l":108997.1,"c":109000,"v":33100,"usd":0.30362155}
{"ts":1748108460000,"o":109000,"h":108997,"l":108975.5,"c":108997,"v":103800,"usd":0.95243776}
{"ts":1748108520000,"o":108997,"h":109010.1,"l":108996.5,"c":108996.5,"v":125800,"usd":1.15402834}
{"ts":1748108580000,"o":108996.5,"h":108982.3,"l":108982.3,"c":108982.3,"v":17000,"usd":0.1559886}
{"ts":1748108640000,"o":108982.3,"h":108990.4,"l":108980.6,"c":108980.6,"v":21400,"usd":0.19634792}
{"ts":1748108700000,"o":108980.6,"h":108980,"l":108956,"c":108956,"v":3200,"usd":0.02936818}
{"ts":1748108760000,"o":108956,"h":108950,"l":108920,"c":108920,"v":123300,"usd":1.13193448}
{"ts":1748108820000,"o":108920,"h":108940,"l":108904,"c":108940,"v":51100,"usd":0.46917718}
{"ts":1748108880000,"o":108940,"h":108989.9,"l":108951,"c":108972.7,"v":23900,"usd":0.21932592}
{"ts":1748108940000,"o":108972.7,"h":109050,"l":108980,"c":109025.3,"v":236400,"usd":2.16835363}
{"ts":1748109000000,"o":109025.3,"h":109042.8,"l":109000.2,"c":109042.8,"v":19700,"usd":0.18072781}
{"ts":1748109060000,"o":109042.8,"h":109041.7,"l":109020.2,"c":109020.2,"v":120400,"usd":1.10418278}
{"ts":1748109120000,"o":109020.2,"h":109025.5,"l":108978.4,"c":108984.1,"v":3600,"usd":0.03302939}
{"ts":1748109180000,"o":108984.1,"h":108960.2,"l":108960.1,"c":108960.2,"v":42200,"usd":0.38729894}
{"ts":1748109240000,"o":108960.2,"h":109000,"l":108971.9,"c":109000,"v":29400,"usd":0.2697945}
{"ts":1748109300000,"o":109000,"h":109041.6,"l":109019.9,"c":109041.6,"v":18400,"usd":0.16877458}
{"ts":1748109360000,"o":109041.6,"h":109032,"l":108987.1,"c":108987.1,"v":125700,"usd":1.15298431}
{"ts":1748109420000,"o":108987.1,"h":108990.1,"l":108982.9,"c":108984.9,"v":9600,"usd":0.08808559}
{"ts":1748109480000,"o":108984.9,"h":108980,"l":108952,"c":108952,"v":110000,"usd":1.00936165}
{"ts":1748109540000,"o":108952,"h":108950.1,"l":108950.1,"c":108950.1,"v":60100,"usd":0.55162785}
{"ts":1748109600000,"o":108950.1,"h":108950,"l":108920,"c":108920,"v":57500,"usd":0.52778976}
{"ts":1748109660000,"o":108920,"h":108914.9,"l":108900,"c":108914.9,"v":188300,"usd":1.72902141}
{"ts":1748109720000,"o":108914.9,"h":108920,"l":108907,"c":108907.1,"v":29700,"usd":0.27268947}
{"ts":1748109780000,"o":108907.1,"h":108921.1,"l":108902,"c":108912.7,"v":60800,"usd":0.55828565}
{"ts":1748109840000,"o":108912.7,"h":108920.1,"l":108920,"c":108920.1,"v":9500,"usd":0.08721966}
{"ts":1748109900000,"o":108920.1,"h":108955.3,"l":108919.9,"c":108919.9,"v":560300,"usd":5.14357214}
{"ts":1748109960000,"o":108919.9,"h":108945,"l":108937.5,"c":108937.5,"v":46500,"usd":0.42683236}
{"ts":1748110020000,"o":108937.5,"h":108970.9,"l":108927.1,"c":108970.9,"v":62500,"usd":0.57355369}
{"ts":1748110080000,"o":108970.9,"h":109047.5,"l":108980,"c":109021.3,"v":188000,"usd":1.72415909}
{"ts":1748110140000,"o":109021.3,"h":109048.1,"l":108981.6,"c":109048.1,"v":504100,"usd":4.62324751}
{"ts":1748110200000,"o":109048.1,"h":109000,"l":109000,"c":109000,"v":100,"usd":0.00091743}
{"ts":1748110260000,"o":109000,"h":109000.1,"l":109000,"c":109000.1,"v":6100,"usd":0.05596323}
{"ts":1748110320000,"o":109000.1,"h":109036.3,"l":108990.3,"c":108990.3,"v":50300,"usd":0.46139972}
{"ts":1748110380000,"o":108990.3,"h":109000,"l":108990.1,"c":109000,"v":23900,"usd":0.21928081}
{"ts":1748110440000,"o":109000,"h":109016.9,"l":109004.6,"c":109016.9,"v":19000,"usd":0.1742941}
{"ts":1748110500000,"o":109016.9,"h":109016.9,"l":109016.9,"c":109016.9,"v":0,"usd":0}
{"ts":1748110560000,"o":109016.9,"h":109012.4,"l":108990,"c":108990,"v":110300,"usd":1.01181645}
{"ts":1748110620000,"o":108990,"h":108980,"l":108960,"c":108960,"v":61900,"usd":0.56807445}
{"ts":1748110680000,"o":108960,"h":108980,"l":108945.5,"c":108980,"v":62300,"usd":0.57180251}
{"ts":1748110740000,"o":108980,"h":108989.9,"l":108960,"c":108961.9,"v":72800,"usd":0.66798191}
{"ts":1748110800000,"o":108961.9,"h":108961.9,"l":108961.9,"c":108961.9,"v":0,"usd":0}
{"ts":1748110860000,"o":108961.9,"h":108977.6,"l":108960.3,"c":108977.6,"v":25200,"usd":0.23127549}
{"ts":1748110920000,"o":108977.6,"h":109018.7,"l":108980.9,"c":109018.7,"v":150400,"usd":1.3796585}
{"ts":1748110980000,"o":109018.7,"h":109049.2,"l":109033.2,"c":109033.2,"v":7800,"usd":0.07152796}
{"ts":1748111040000,"o":109033.2,"h":109020.1,"l":109020.1,"c":109020.1,"v":18600,"usd":0.17061036}
{"ts":1748111100000,"o":109020.1,"h":109020,"l":109016,"c":109016,"v":10900,"usd":0.0999855}
{"ts":1748111160000,"o":109016,"h":109026,"l":109014,"c":109014,"v":22600,"usd":0.20730023}
{"ts":1748111220000,"o":109014,"h":109010.1,"l":109000.7,"c":109000.8,"v":1500,"usd":0.01376112}
{"ts":1748111280000,"o":109000.8,"h":109000,"l":108980.1,"c":108980.1,"v":3000,"usd":0.02752742}
{"ts":1748111340000,"o":108980.1,"h":108980.1,"l":108980.1,"c":108980.1,"v":3400,"usd":0.0311984}
{"ts":1748111400000,"o":108980.1,"h":108980.1,"l":108980.1,"c":108980.1,"v":100,"usd":0.0009176}
{"ts":1748111460000,"o":108980.1,"h":108980,"l":108945.5,"c":108945.5,"v":175800,"usd":1.61338398}
{"ts":1748111520000,"o":108945.5,"h":108940,"l":108926.5,"c":108926.5,"v":700,"usd":0.00642607}
{"ts":1748111580000,"o":108926.5,"h":108924,"l":108900,"c":108900,"v":677900,"usd":6.22439823}
{"ts":1748111640000,"o":108900,"h":108917.4,"l":108900,"c":108917.4,"v":143300,"usd":1.31588021}
{"ts":1748111700000,"o":108917.4,"h":108947.8,"l":108917.5,"c":108947.8,"v":32200,"usd":0.29562358}
{"ts":1748111760000,"o":108947.8,"h":108956,"l":108936.9,"c":108936.9,"v":34400,"usd":0.31572968}
{"ts":1748111820000,"o":108936.9,"h":108936.9,"l":108936.9,"c":108936.9,"v":0,"usd":0}
{"ts":1748111880000,"o":108936.9,"h":108927.3,"l":108910,"c":108910,"v":109600,"usd":1.00617273}
{"ts":1748111940000,"o":108910,"h":108909.9,"l":108900,"c":108900,"v":15200,"usd":0.13957045}
{"ts":1748112000000,"o":108900,"h":108910,"l":108890.1,"c":108910,"v":70400,"usd":0.64652425}
{"ts":1748112060000,"o":108910,"h":108895.8,"l":108895.8,"c":108895.8,"v":10300,"usd":0.09458593}
{"ts":1748112120000,"o":108895.8,"h":108890,"l":108860.1,"c":108863.6,"v":178000,"usd":1.63499311}
{"ts":1748112180000,"o":108863.6,"h":108860.1,"l":108860.1,"c":108860.1,"v":27600,"usd":0.25353636}
{"ts":1748112240000,"o":108860.1,"h":108860.1,"l":108860,"c":108860.1,"v":110500,"usd":1.01506405}
{"ts":1748112300000,"o":108860.1,"h":108880,"l":108880,"c":108880,"v":21200,"usd":0.19470928}
{"ts":1748112360000,"o":108880,"h":108887.5,"l":108887.5,"c":108887.5,"v":25000,"usd":0.229595}
{"ts":1748112420000,"o":108887.5,"h":108860.2,"l":108860.2,"c":108860.2,"v":5200,"usd":0.04776772}
{"ts":1748112480000,"o":108860.2,"h":108860.2,"l":108860.2,"c":108860.2,"v":0,"usd":0}
{"ts":1748112540000,"o":108860.2,"h":108860.2,"l":108810.2,"c":108810.2,"v":206200,"usd":1.89423863}
{"ts":1748112600000,"o":108810.2,"h":108810.2,"l":108790.3,"c":108795.8,"v":265500,"usd":2.44044923}
{"ts":1748112660000,"o":108795.8,"h":108790.4,"l":108790.4,"c":108790.4,"v":10000,"usd":0.09192}
{"ts":1748112720000,"o":108790.4,"h":108790.3,"l":108790.3,"c":108790.3,"v":3000,"usd":0.027576}
{"ts":1748112780000,"o":108790.3,"h":108790.3,"l":108770,"c":108770,"v":22200,"usd":0.20407902}
{"ts":1748112840000,"o":108770,"h":108790.6,"l":108762.4,"c":108790.6,"v":103100,"usd":0.94791385}
{"ts":1748112900000,"o":108790.6,"h":108816.2,"l":108786.9,"c":108816.2,"v":34200,"usd":0.31434685}
{"ts":1748112960000,"o":108816.2,"h":108795.7,"l":108795.7,"c":108795.7,"v":300,"usd":0.00275745}
{"ts":1748113020000,"o":108795.7,"h":108795.7,"l":108792.4,"c":108792.4,"v":140700,"usd":1.29325356}
{"ts":1748113080000,"o":108792.4,"h":108780,"l":108754.8,"c":108754.8,"v":18800,"usd":0.17285979}
{"ts":1748113140000,"o":108754.8,"h":108763.1,"l":108751.8,"c":108763.1,"v":58200,"usd":0.53515583}
{"ts":1748113200000,"o":108763.1,"h":108798.1,"l":108763.1,"c":108798.1,"v":136400,"usd":1.25375936}
{"ts":1748113260000,"o":108798.1,"h":108831,"l":108775.9,"c":108831,"v":51600,"usd":0.47428915}
{"ts":1748113320000,"o":108831,"h":108869.2,"l":108831,"c":108868.3,"v":20400,"usd":0.1874151}
{"ts":1748113380000,"o":108868.3,"h":108899.9,"l":108868.3,"c":108895.1,"v":26800,"usd":0.24614588}
{"ts":1748113440000,"o":108895.1,"h":108899.9,"l":108884.4,"c":108884.4,"v":11600,"usd":0.10652918}
{"ts":1748113500000,"o":108884.4,"h":108876.4,"l":108824.6,"c":108842.5,"v":100300,"usd":0.92160652}
{"ts":1748113560000,"o":108842.5,"h":108877.4,"l":108820.8,"c":108820.8,"v":1013000,"usd":9.30763833}
{"ts":1748113620000,"o":108820.8,"h":108890,"l":108827.1,"c":108889,"v":50900,"usd":0.46762295}
{"ts":1748113680000,"o":108889,"h":108881.1,"l":108860.1,"c":108860.1,"v":113900,"usd":1.04610083}
{"ts":1748113740000,"o":108860.1,"h":108860.1,"l":108837.4,"c":108837.4,"v":10300,"usd":0.09462227}
{"ts":1748113800000,"o":108837.4,"h":108820.1,"l":108820.1,"c":108820.1,"v":40400,"usd":0.3712558}
{"ts":1748113860000,"o":108820.1,"h":108840,"l":108839.9,"c":108840,"v":300,"usd":0.00275634}
{"ts":1748113920000,"o":108840,"h":108840,"l":108840,"c":108840,"v":0,"usd":0}
{"ts":1748113980000,"o":108840,"h":108881.2,"l":108848.7,"c":108881.2,"v":145500,"usd":1.33637641}
{"ts":1748114040000,"o":108881.2,"h":108872,"l":108860,"c":108860,"v":300,"usd":0.00275573}
{"ts":1748114100000,"o":108860,"h":108850,"l":108805.7,"c":108805.7,"v":80700,"usd":0.74165336}
{"ts":1748114160000,"o":108805.7,"h":108860,"l":108840,"c":108860,"v":6300,"usd":0.05787311}
{"ts":1748114220000,"o":108860,"h":108868.3,"l":108830.1,"c":108830.1,"v":21000,"usd":0.19296012}
{"ts":1748114280000,"o":108830.1,"h":108847.1,"l":108847.1,"c":108847.1,"v":20500,"usd":0.1883376}
{"ts":1748114340000,"o":108847.1,"h":108837.7,"l":108830.1,"c":108837.7,"v":22600,"usd":0.2076621}
{"ts":1748114400000,"o":108837.7,"h":108850,"l":108834.2,"c":108834.2,"v":17200,"usd":0.15802988}
{"ts":1748114460000,"o":108834.2,"h":108850,"l":108830,"c":108830,"v":29100,"usd":0.26736278}
{"ts":1748114520000,"o":108830,"h":108820.1,"l":108820.1,"c":108820.1,"v":21200,"usd":0.1948174}
{"ts":1748114580000,"o":108820.1,"h":108826.4,"l":108820,"c":108820,"v":119400,"usd":1.09721433}
{"ts":1748114640000,"o":108820,"h":108810.1,"l":108810,"c":108810.1,"v":28600,"usd":0.26284258}
{"ts":1748114700000,"o":108810.1,"h":108816,"l":108796.2,"c":108796.6,"v":22700,"usd":0.20864539}
{"ts":1748114760000,"o":108796.6,"h":108805,"l":108797.4,"c":108805,"v":3000,"usd":0.02757384}
{"ts":1748114820000,"o":108805,"h":108853.2,"l":108814.8,"c":108853.2,"v":224600,"usd":2.06371342}
{"ts":1748114880000,"o":108853.2,"h":108832.8,"l":108810,"c":108810,"v":114000,"usd":1.0476414}
{"ts":1748114940000,"o":108810,"h":108800.1,"l":108763.8,"c":108792.4,"v":89000,"usd":0.81819701}
{"ts":1748115000000,"o":108792.4,"h":108820,"l":108800,"c":108820,"v":21000,"usd":0.19300126}
{"ts":1748115060000,"o":108820,"h":108880,"l":108840,"c":108880,"v":8300,"usd":0.07623753}
{"ts":1748115120000,"o":108880,"h":108892.1,"l":108860,"c":108860,"v":44300,"usd":0.40691144}
{"ts":1748115180000,"o":108860,"h":108850,"l":108830.1,"c":108830.1,"v":41300,"usd":0.37946422}
{"ts":1748115240000,"o":108830.1,"h":108859.8,"l":108822.2,"c":108822.3,"v":700,"usd":0.00643166}
{"ts":1748115300000,"o":108822.3,"h":108822.2,"l":108810.1,"c":108810.1,"v":36000,"usd":0.33084521}
{"ts":1748115360000,"o":108810.1,"h":108840,"l":108828.5,"c":108840,"v":600,"usd":0.0055129}
{"ts":1748115420000,"o":108840,"h":108853,"l":108818.6,"c":108818.6,"v":118500,"usd":1.08864454}
{"ts":1748115480000,"o":108818.6,"h":108840,"l":108800.1,"c":108840,"v":35300,"usd":0.32444824}
{"ts":1748115540000,"o":108840,"h":108864.4,"l":108832.5,"c":108864.4,"v":130700,"usd":1.20064321}
{"ts":1748115600000,"o":108864.4,"h":108880,"l":108873.3,"c":108880,"v":4700,"usd":0.04316926}
{"ts":1748115660000,"o":108880,"h":108980,"l":108884,"c":108980,"v":217100,"usd":1.99299413}
{"ts":1748115720000,"o":108980,"h":108982.8,"l":108950,"c":108950,"v":59800,"usd":0.54875398}
{"ts":1748115780000,"o":108950,"h":108929.8,"l":108910,"c":108910,"v":61500,"usd":0.56466608}
{"ts":1748115840000,"o":108910,"h":108908.8,"l":108860,"c":108860,"v":10200,"usd":0.09367776}
{"ts":1748115900000,"o":108860,"h":108840,"l":108824.3,"c":108827.6,"v":118200,"usd":1.08611691}
{"ts":1748115960000,"o":108827.6,"h":108820,"l":108783.2,"c":108807.8,"v":298600,"usd":2.74458416}
{"ts":1748116020000,"o":108807.8,"h":108813.4,"l":108783.2,"c":108797.5,"v":21200,"usd":0.19487563}
{"ts":1748116080000,"o":108797.5,"h":108799.9,"l":108787.7,"c":108799.9,"v":9700,"usd":0.08916424}
{"ts":1748116140000,"o":108799.9,"h":108801,"l":108790.9,"c":108801,"v":24600,"usd":0.22611382}
{"ts":1748116200000,"o":108801,"h":108803.5,"l":108803.2,"c":108803.2,"v":1100,"usd":0.01010999}
{"ts":1748116260000,"o":108803.2,"h":108840,"l":108803.2,"c":108840,"v":128000,"usd":1.17620406}
{"ts":1748116320000,"o":108840,"h":108880,"l":108850,"c":108880,"v":26800,"usd":0.24617703}
{"ts":1748116380000,"o":108880,"h":108897.9,"l":108888.9,"c":108888.9,"v":400,"usd":0.00367324}
{"ts":1748116440000,"o":108888.9,"h":108882.6,"l":108882.6,"c":108882.6,"v":100,"usd":0.00091842}
{"ts":1748116500000,"o":108882.6,"h":108882.6,"l":108882.6,"c":108882.6,"v":0,"usd":0}
{"ts":1748116560000,"o":108882.6,"h":108867.4,"l":108867.4,"c":108867.4,"v":31300,"usd":0.28750615}
{"ts":1748116620000,"o":108867.4,"h":108867.4,"l":108867.4,"c":108867.4,"v":0,"usd":0}
{"ts":1748116680000,"o":108867.4,"h":108929.4,"l":108876.3,"c":108924,"v":210900,"usd":1.93686276}
{"ts":1748116740000,"o":108924,"h":108924.1,"l":108924,"c":108924.1,"v":8900,"usd":0.08170823}
{"ts":1748116800000,"o":108924.1,"h":108929.1,"l":108929,"c":108929,"v":50200,"usd":0.46085106}
{"ts":1748116860000,"o":108929,"h":108930,"l":108908.6,"c":108908.7,"v":159300,"usd":1.46243139}
{"ts":1748116920000,"o":108908.7,"h":108908.6,"l":108905.2,"c":108905.2,"v":31900,"usd":0.29291498}
{"ts":1748116980000,"o":108905.2,"h":108900.1,"l":108880,"c":108880,"v":3700,"usd":0.0339795}
{"ts":1748117040000,"o":108880,"h":108880,"l":108880,"c":108880,"v":0,"usd":0}
{"ts":1748117100000,"o":108880,"h":108879.5,"l":108867.7,"c":108873.5,"v":74000,"usd":0.67972645}
{"ts":1748117160000,"o":108873.5,"h":108875.4,"l":108867.6,"c":108875.3,"v":183700,"usd":1.68737431}
{"ts":1748117220000,"o":108875.3,"h":108867.6,"l":108864.2,"c":108864.2,"v":11400,"usd":0.10471479}
{"ts":1748117280000,"o":108864.2,"h":108869.4,"l":108860.1,"c":108869.4,"v":23300,"usd":0.21403541}
{"ts":1748117340000,"o":108869.4,"h":108873.9,"l":108873.9,"c":108873.9,"v":300,"usd":0.00275547}
{"ts":1748117400000,"o":108873.9,"h":108864.1,"l":108850.1,"c":108864.1,"v":32000,"usd":0.29397658}
{"ts":1748117460000,"o":108864.1,"h":108859.2,"l":108859.2,"c":108859.2,"v":28600,"usd":0.26272532}
{"ts":1748117520000,"o":108859.2,"h":108880,"l":108859.2,"c":108880,"v":32200,"usd":0.29578854}
{"ts":1748117580000,"o":108880,"h":108935.9,"l":108900,"c":108935.9,"v":115000,"usd":1.05599506}
{"ts":1748117640000,"o":108935.9,"h":108924.6,"l":108920,"c":108922.7,"v":700,"usd":0.00642663}
{"ts":1748117700000,"o":108922.7,"h":108979.8,"l":108922.8,"c":108955.1,"v":67700,"usd":0.62135093}
{"ts":1748117760000,"o":108955.1,"h":109029.2,"l":108969.7,"c":108983.9,"v":202300,"usd":1.8558636}
{"ts":1748117820000,"o":108983.9,"h":109012.6,"l":108959.2,"c":108959.2,"v":122300,"usd":1.12219975}
{"ts":1748117880000,"o":108959.2,"h":108972.6,"l":108959.3,"c":108972.3,"v":19600,"usd":0.17988248}
{"ts":1748117940000,"o":108972.3,"h":108972,"l":108930,"c":108930,"v":66100,"usd":0.60664836}
{"ts":1748118000000,"o":108930,"h":108920.1,"l":108920,"c":108920,"v":10800,"usd":0.09915485}
{"ts":1748118060000,"o":108920,"h":108920.1,"l":108910,"c":108910.1,"v":44200,"usd":0.40583515}
{"ts":1748118120000,"o":108910.1,"h":108916.2,"l":108916.2,"c":108916.2,"v":24900,"usd":0.22861686}
{"ts":1748118180000,"o":108916.2,"h":108940,"l":108922.9,"c":108940,"v":9500,"usd":0.08721556}
{"ts":1748118240000,"o":108940,"h":108960,"l":108948.4,"c":108960,"v":12500,"usd":0.11472703}
{"ts":1748118300000,"o":108960,"h":108983,"l":108977.8,"c":108983,"v":116600,"usd":1.06988984}
{"ts":1748118360000,"o":108983,"h":108976.9,"l":108964.3,"c":108964.3,"v":10500,"usd":0.09635165}
{"ts":1748118420000,"o":108964.3,"h":108964.3,"l":108964.3,"c":108964.3,"v":0,"usd":0}
{"ts":1748118480000,"o":108964.3,"h":108960.1,"l":108960.1,"c":108960.1,"v":100,"usd":0.00091777}
{"ts":1748118540000,"o":108960.1,"h":108960.1,"l":108960.1,"c":108960.1,"v":0,"usd":0}
{"ts":1748118600000,"o":108960.1,"h":108960,"l":108950,"c":108950,"v":500,"usd":0.00458901}
{"ts":1748118660000,"o":108950,"h":108967.3,"l":108940.3,"c":108940.3,"v":73400,"usd":0.67371587}
{"ts":1748118720000,"o":108940.3,"h":108996.3,"l":108940.3,"c":108996.3,"v":137700,"usd":1.26357614}
{"ts":1748118780000,"o":108996.3,"h":109038.5,"l":109000,"c":109038.5,"v":128500,"usd":1.17857047}
{"ts":1748118840000,"o":109038.5,"h":109056.9,"l":109028,"c":109056.9,"v":95400,"usd":0.87499012}
{"ts":1748118900000,"o":109056.9,"h":109057.4,"l":109056,"c":109056,"v":21100,"usd":0.19347775}
{"ts":1748118960000,"o":109056,"h":109056.1,"l":109056.1,"c":109056.1,"v":200,"usd":0.00183392}
{"ts":1748119020000,"o":109056.1,"h":109056.1,"l":109056.1,"c":109056.1,"v":16300,"usd":0.14946448}
{"ts":1748119080000,"o":109056.1,"h":109059.8,"l":109052.8,"c":109052.8,"v":17700,"usd":0.16230165}
{"ts":1748119140000,"o":109052.8,"h":109090,"l":109057.2,"c":109090,"v":207800,"usd":1.90537766}
{"ts":1748119200000,"o":109090,"h":109099.9,"l":109072,"c":109072,"v":18700,"usd":0.17141419}
{"ts":1748119260000,"o":109072,"h":109060,"l":109046.9,"c":109046.9,"v":351100,"usd":3.21950497}
{"ts":1748119320000,"o":109046.9,"h":109040,"l":109030.1,"c":109030.1,"v":21500,"usd":0.19718094}
{"ts":1748119380000,"o":109030.1,"h":109030.1,"l":109030.1,"c":109030.1,"v":54700,"usd":0.50169746}
{"ts":1748119440000,"o":109030.1,"h":109030,"l":108941.8,"c":108943,"v":23400,"usd":0.21475905}
{"ts":1748119500000,"o":108943,"h":108940,"l":108920,"c":108920,"v":20700,"usd":0.19003891}
{"ts":1748119560000,"o":108920,"h":108913.7,"l":108900.1,"c":108913.7,"v":13000,"usd":0.11937069}
{"ts":1748119620000,"o":108913.7,"h":108900,"l":108900,"c":108900,"v":120000,"usd":1.101924}
{"ts":1748119680000,"o":108900,"h":108890,"l":108890,"c":108890,"v":50000,"usd":0.45918}
{"ts":1748119740000,"o":108890,"h":108900,"l":108890.1,"c":108900,"v":33400,"usd":0.30672558}
{"ts":1748119800000,"o":108900,"h":108894.5,"l":108879.6,"c":108879.6,"v":67600,"usd":0.62085059}
{"ts":1748119860000,"o":108879.6,"h":108879.7,"l":108879.6,"c":108879.6,"v":112100,"usd":1.02958233}
{"ts":1748119920000,"o":108879.6,"h":108870.1,"l":108870.1,"c":108870.1,"v":7000,"usd":0.0642971}
{"ts":1748119980000,"o":108870.1,"h":108870.1,"l":108870.1,"c":108870.1,"v":0,"usd":0}
{"ts":1748120040000,"o":108870.1,"h":108870.1,"l":108870.1,"c":108870.1,"v":0,"usd":0}
{"ts":1748120100000,"o":108870.1,"h":108870.1,"l":108870.1,"c":108870.1,"v":41700,"usd":0.38302701}
{"ts":1748120160000,"o":108870.1,"h":108876.7,"l":108876.7,"c":108876.7,"v":12300,"usd":0.11297181}
{"ts":1748120220000,"o":108876.7,"h":108884.2,"l":108827.5,"c":108827.5,"v":177700,"usd":1.63217592}
{"ts":1748120280000,"o":108827.5,"h":108838,"l":108827.6,"c":108830.9,"v":54100,"usd":0.49709324}
{"ts":1748120340000,"o":108830.9,"h":108832.1,"l":108832,"c":108832.1,"v":130800,"usd":1.2018558}
{"ts":1748120400000,"o":108832.1,"h":108832,"l":108832,"c":108832,"v":100,"usd":0.00091885}
{"ts":1748120460000,"o":108832,"h":108832,"l":108832,"c":108832,"v":0,"usd":0}
{"ts":1748120520000,"o":108832,"h":108832,"l":108832,"c":108832,"v":0,"usd":0}
{"ts":1748120580000,"o":108832,"h":108832,"l":108832,"c":108832,"v":0,"usd":0}
{"ts":1748120640000,"o":108832,"h":108832,"l":108807.1,"c":108807.1,"v":297700,"usd":2.73551377}
{"ts":1748120700000,"o":108807.1,"h":108807.1,"l":108807.1,"c":108807.1,"v":0,"usd":0}
{"ts":1748120760000,"o":108807.1,"h":108807.1,"l":108780,"c":108780,"v":91000,"usd":0.83639627}
{"ts":1748120820000,"o":108780,"h":108780,"l":108736.8,"c":108736.8,"v":31300,"usd":0.28782276}
{"ts":1748120880000,"o":108736.8,"h":108758,"l":108656,"c":108710.1,"v":863500,"usd":7.94476533}
{"ts":1748120940000,"o":108710.1,"h":108710.3,"l":108710.2,"c":108710.3,"v":12800,"usd":0.11774464}
{"ts":1748121000000,"o":108710.3,"h":108720,"l":108719.9,"c":108720,"v":20400,"usd":0.18763716}
{"ts":1748121060000,"o":108720,"h":108721.2,"l":108719.9,"c":108721.2,"v":31700,"usd":0.29157282}
{"ts":1748121120000,"o":108721.2,"h":108800.6,"l":108721.2,"c":108800.6,"v":99300,"usd":0.91308754}
{"ts":1748121180000,"o":108800.6,"h":108797.7,"l":108786.4,"c":108786.4,"v":71700,"usd":0.65902472}
{"ts":1748121240000,"o":108786.4,"h":108824.2,"l":108780.1,"c":108787.7,"v":134400,"usd":1.23516739}
{"ts":1748121300000,"o":108787.7,"h":108835,"l":108785.3,"c":108835,"v":594700,"usd":5.46523389}
{"ts":1748121360000,"o":108835,"h":108848.5,"l":108807.5,"c":108832.5,"v":597300,"usd":5.48809443}
{"ts":1748121420000,"o":108832.5,"h":108832.4,"l":108820,"c":108820,"v":7600,"usd":0.06983375}
{"ts":1748121480000,"o":108820,"h":108810,"l":108810,"c":108810,"v":6300,"usd":0.05789889}
{"ts":1748121540000,"o":108810,"h":108810,"l":108810,"c":108810,"v":18100,"usd":0.16634443}
{"ts":1748121600000,"o":108810,"h":108810,"l":108738,"c":108738.7,"v":551000,"usd":5.06581199}
{"ts":1748121660000,"o":108738.7,"h":108738.6,"l":108737.2,"c":108737.2,"v":22400,"usd":0.20600152}
{"ts":1748121720000,"o":108737.2,"h":108737.2,"l":108561.3,"c":108577.4,"v":1226400,"usd":11.29012387}
{"ts":1748121780000,"o":108577.4,"h":108600,"l":108569.7,"c":108600,"v":331000,"usd":3.04841985}
{"ts":1748121840000,"o":108600,"h":108611,"l":108605,"c":108611,"v":90900,"usd":0.83693663}
{"ts":1748121900000,"o":108611,"h":108680.8,"l":108611,"c":108680.8,"v":38700,"usd":0.35621287}
{"ts":1748121960000,"o":108680.8,"h":108678.9,"l":108678.8,"c":108678.9,"v":104000,"usd":0.9569456}
{"ts":1748122020000,"o":108678.9,"h":108682.7,"l":108678.9,"c":108682.7,"v":15500,"usd":0.1426172}
{"ts":1748122080000,"o":108682.7,"h":108685.1,"l":108682.7,"c":108685,"v":4300,"usd":0.03956467}
{"ts":1748122140000,"o":108685,"h":108685.1,"l":108685,"c":108685.1,"v":4500,"usd":0.04140405}
{"ts":1748122200000,"o":108685.1,"h":108685.1,"l":108685,"c":108685.1,"v":7600,"usd":0.06992684}
{"ts":1748122260000,"o":108685.1,"h":108685.1,"l":108685.1,"c":108685.1,"v":500,"usd":0.00460045}
{"ts":1748122320000,"o":108685.1,"h":108685.1,"l":108685,"c":108685.1,"v":50500,"usd":0.46464545}
{"ts":1748122380000,"o":108685.1,"h":108685.1,"l":108685,"c":108685.1,"v":4600,"usd":0.04232414}
{"ts":1748122440000,"o":108685.1,"h":108685,"l":108685,"c":108685,"v":4900,"usd":0.04508441}
{"ts":1748122500000,"o":108685,"h":108738.1,"l":108685.1,"c":108738.1,"v":302100,"usd":2.77935894}
{"ts":1748122560000,"o":108738.1,"h":108835.3,"l":108738.4,"c":108835.3,"v":174100,"usd":1.60027794}
{"ts":1748122620000,"o":108835.3,"h":108835.2,"l":108803.9,"c":108807.7,"v":215700,"usd":1.98201868}
{"ts":1748122680000,"o":108807.7,"h":108807.7,"l":108680,"c":108680,"v":252300,"usd":2.32099359}
{"ts":1748122740000,"o":108680,"h":108781.1,"l":108675.9,"c":108760.1,"v":201500,"usd":1.85281117}
{"ts":1748122800000,"o":108760.1,"h":108760,"l":108750.1,"c":108760,"v":31100,"usd":0.28595976}
{"ts":1748122860000,"o":108760,"h":108799.6,"l":108752,"c":108752,"v":42100,"usd":0.3869928}
{"ts":1748122920000,"o":108752,"h":108750.1,"l":108750.1,"c":108750.1,"v":2000,"usd":0.0183908}
{"ts":1748122980000,"o":108750.1,"h":108750,"l":108750,"c":108750,"v":1000,"usd":0.0091954}
{"ts":1748123040000,"o":108750,"h":108800,"l":108732.7,"c":108800,"v":340800,"usd":3.13327678}
{"ts":1748123100000,"o":108800,"h":108808.9,"l":108780,"c":108780,"v":113600,"usd":1.04412777}
{"ts":1748123160000,"o":108780,"h":108778.2,"l":108765.2,"c":108765.4,"v":1300,"usd":0.01195163}
{"ts":1748123220000,"o":108765.4,"h":108765.4,"l":108720,"c":108720,"v":48100,"usd":0.44228979}
{"ts":1748123280000,"o":108720,"h":108724.6,"l":108700.5,"c":108724.5,"v":43900,"usd":0.40382761}
{"ts":1748123340000,"o":108724.5,"h":108730,"l":108694,"c":108694,"v":26600,"usd":0.24469071}
{"ts":1748123400000,"o":108694,"h":108694.1,"l":108694.1,"c":108694.1,"v":100,"usd":0.00092001}
{"ts":1748123460000,"o":108694.1,"h":108708.8,"l":108694.1,"c":108708.8,"v":13200,"usd":0.12144074}
{"ts":1748123520000,"o":108708.8,"h":108757.7,"l":108735.8,"c":108757.7,"v":11500,"usd":0.10575786}
{"ts":1748123580000,"o":108757.7,"h":108819.8,"l":108758.6,"c":108788.3,"v":101100,"usd":0.92911043}
{"ts":1748123640000,"o":108788.3,"h":108788.3,"l":108788.3,"c":108788.3,"v":11200,"usd":0.10295264}
{"ts":1748123700000,"o":108788.3,"h":108804.6,"l":108780.1,"c":108804.6,"v":21600,"usd":0.19855152}
{"ts":1748123760000,"o":108804.6,"h":108804.6,"l":108804.6,"c":108804.6,"v":0,"usd":0}
{"ts":1748123820000,"o":108804.6,"h":108804.6,"l":108804.6,"c":108804.6,"v":0,"usd":0}
{"ts":1748123880000,"o":108804.6,"h":108831.2,"l":108804.6,"c":108831.2,"v":230900,"usd":2.12190496}
{"ts":1748123940000,"o":108831.2,"h":108831.2,"l":108831.2,"c":108831.2,"v":0,"usd":0}
{"ts":1748124000000,"o":108831.2,"h":108837.6,"l":108770.1,"c":108801,"v":173300,"usd":1.5927118}
{"ts":1748124060000,"o":108801,"h":108806.5,"l":108780,"c":108780,"v":60300,"usd":0.55431868}
{"ts":1748124120000,"o":108780,"h":108770,"l":108748,"c":108748,"v":5600,"usd":0.05149474}
{"ts":1748124180000,"o":108748,"h":108740,"l":108707.6,"c":108707.6,"v":2500,"usd":0.02299204}
{"ts":1748124240000,"o":108707.6,"h":108700.3,"l":108648.3,"c":108685.2,"v":80400,"usd":0.73979951}
{"ts":1748124300000,"o":108685.2,"h":108710,"l":108689.7,"c":108710,"v":114900,"usd":1.05711417}
{"ts":1748124360000,"o":108710,"h":108706.1,"l":108651.2,"c":108651.2,"v":120400,"usd":1.10774063}
{"ts":1748124420000,"o":108651.2,"h":108630,"l":108580,"c":108590.8,"v":95000,"usd":0.87475234}
{"ts":1748124480000,"o":108590.8,"h":108652.6,"l":108598.6,"c":108638.7,"v":38400,"usd":0.35353371}
{"ts":1748124540000,"o":108638.7,"h":108630.7,"l":108618.8,"c":108620,"v":9000,"usd":0.08285408}
{"ts":1748124600000,"o":108620,"h":108688.6,"l":108630,"c":108688.6,"v":41000,"usd":0.3772392}
{"ts":1748124660000,"o":108688.6,"h":108688.6,"l":108650,"c":108650,"v":122100,"usd":1.12340536}
{"ts":1748124720000,"o":108650,"h":108660,"l":108630,"c":108648.2,"v":31600,"usd":0.29086384}
{"ts":1748124780000,"o":108648.2,"h":108688.7,"l":108648.2,"c":108688.6,"v":133300,"usd":1.2264609}
{"ts":1748124840000,"o":108688.6,"h":108688.6,"l":108660,"c":108660,"v":28600,"usd":0.26314962}
{"ts":1748124900000,"o":108660,"h":108700,"l":108652.4,"c":108700,"v":133800,"usd":1.2310482}
{"ts":1748124960000,"o":108700,"h":108700,"l":108700,"c":108700,"v":0,"usd":0}
{"ts":1748125020000,"o":108700,"h":108742.6,"l":108714.7,"c":108742.6,"v":23400,"usd":0.21522007}
{"ts":1748125080000,"o":108742.6,"h":108738.7,"l":108720,"c":108720,"v":12400,"usd":0.11403566}
{"ts":1748125140000,"o":108720,"h":108739.8,"l":108712.4,"c":108731,"v":80200,"usd":0.73761528}
{"ts":1748125200000,"o":108731,"h":108719.3,"l":108719.3,"c":108719.3,"v":1200,"usd":0.0110376}
{"ts":1748125260000,"o":108719.3,"h":108710,"l":108650,"c":108650,"v":40200,"usd":0.36988465}
{"ts":1748125320000,"o":108650,"h":108664.7,"l":108640.1,"c":108644.9,"v":192100,"usd":1.7681227}
{"ts":1748125380000,"o":108644.9,"h":108644.9,"l":108630.1,"c":108630.1,"v":121500,"usd":1.11834848}
{"ts":1748125440000,"o":108630.1,"h":108630.1,"l":108395,"c":108510.1,"v":2580900,"usd":23.78978588}
{"ts":1748125500000,"o":108510.1,"h":108552.2,"l":108501.1,"c":108517.4,"v":257500,"usd":2.37236792}
{"ts":1748125560000,"o":108517.4,"h":108512.8,"l":108353.7,"c":108410.3,"v":1661700,"usd":15.32725285}
{"ts":1748125620000,"o":108410.3,"h":108424.2,"l":108348.4,"c":108380.2,"v":433100,"usd":3.99599992}
{"ts":1748125680000,"o":108380.2,"h":108426.8,"l":108380.1,"c":108426.8,"v":189900,"usd":1.75168761}
{"ts":1748125740000,"o":108426.8,"h":108440,"l":108426.3,"c":108438.4,"v":115300,"usd":1.06336669}
{"ts":1748125800000,"o":108438.4,"h":108516.3,"l":108440,"c":108496.7,"v":153800,"usd":1.41774306}
{"ts":1748125860000,"o":108496.7,"h":108497.5,"l":108400,"c":108410.2,"v":36600,"usd":0.33742612}
{"ts":1748125920000,"o":108410.2,"h":108428.8,"l":108381,"c":108428.8,"v":24900,"usd":0.22971133}
{"ts":1748125980000,"o":108428.8,"h":108446,"l":108386.5,"c":108386.5,"v":123800,"usd":1.14176445}
{"ts":1748126040000,"o":108386.5,"h":108490.4,"l":108381.3,"c":108490.3,"v":289000,"usd":2.66584947}
{"ts":1748126100000,"o":108490.3,"h":108496.4,"l":108480,"c":108496.4,"v":3200,"usd":0.02949842}
{"ts":1748126160000,"o":108496.4,"h":108519.9,"l":108485.9,"c":108519.9,"v":53300,"usd":0.49124574}
{"ts":1748126220000,"o":108519.9,"h":108536.2,"l":108501.2,"c":108536.2,"v":50300,"usd":0.46346646}
{"ts":1748126280000,"o":108536.2,"h":108529.4,"l":108529.4,"c":108529.4,"v":100,"usd":0.00092141}
{"ts":1748126340000,"o":108529.4,"h":108529.3,"l":108480,"c":108480,"v":137200,"usd":1.26456161}
{"ts":1748126400000,"o":108480,"h":108509,"l":108479.1,"c":108498.9,"v":35500,"usd":0.32720513}
{"ts":1748126460000,"o":108498.9,"h":108572.8,"l":108231.6,"c":108240.6,"v":1392700,"usd":12.85445483}
{"ts":1748126520000,"o":108240.6,"h":108275.7,"l":108137.3,"c":108137.3,"v":1476000,"usd":13.64355428}
{"ts":1748126580000,"o":108137.3,"h":108156.7,"l":108070,"c":108126.5,"v":804300,"usd":7.43965691}
{"ts":1748126640000,"o":108126.5,"h":108200,"l":108110,"c":108199.7,"v":537000,"usd":4.96419624}
{"ts":1748126700000,"o":108199.7,"h":108259.7,"l":108183.9,"c":108248.1,"v":555000,"usd":5.12805328}
{"ts":1748126760000,"o":108248.1,"h":108248.1,"l":108180.8,"c":108220,"v":154800,"usd":1.43035383}
{"ts":1748126820000,"o":108220,"h":108287,"l":108210.1,"c":108268.5,"v":1047200,"usd":9.67422327}
{"ts":1748126880000,"o":108268.5,"h":108293.2,"l":108268.7,"c":108273.1,"v":56000,"usd":0.5171925}
{"ts":1748126940000,"o":108273.1,"h":108288.4,"l":108282.3,"c":108282.3,"v":5000,"usd":0.04617447}
{"ts":1748127000000,"o":108282.3,"h":108299.8,"l":108259.9,"c":108263.9,"v":194500,"usd":1.79609664}
{"ts":1748127060000,"o":108263.9,"h":108290,"l":108263.9,"c":108290,"v":538300,"usd":4.97094022}
{"ts":1748127120000,"o":108290,"h":108299.9,"l":108266.2,"c":108266.3,"v":190000,"usd":1.75489163}
{"ts":1748127180000,"o":108266.3,"h":108290,"l":108260.1,"c":108290,"v":178900,"usd":1.65241891}
{"ts":1748127240000,"o":108290,"h":108286.9,"l":108260,"c":108286.9,"v":377400,"usd":3.48600834}
{"ts":1748127300000,"o":108286.9,"h":108272.8,"l":108264.6,"c":108264.6,"v":200,"usd":0.00184725}
{"ts":1748127360000,"o":108264.6,"h":108288.4,"l":108250.1,"c":108273.3,"v":150000,"usd":1.38529649}
{"ts":1748127420000,"o":108273.3,"h":108275.7,"l":108275.7,"c":108275.7,"v":5400,"usd":0.04987278}
{"ts":1748127480000,"o":108275.7,"h":108315.5,"l":108260.1,"c":108260.1,"v":133500,"usd":1.23270166}
{"ts":1748127540000,"o":108260.1,"h":108279.9,"l":107987.2,"c":107993.5,"v":1517900,"usd":14.04593328}
{"ts":1748127600000,"o":107993.5,"h":108091.9,"l":107951.6,"c":108091.9,"v":405000,"usd":3.75070698}
{"ts":1748127660000,"o":108091.9,"h":108100,"l":107853.9,"c":107895,"v":551500,"usd":5.10862866}
{"ts":1748127720000,"o":107895,"h":107934.9,"l":107771.9,"c":107782.7,"v":912200,"usd":8.46000885}
{"ts":1748127780000,"o":107782.7,"h":107880,"l":107758.8,"c":107854,"v":555000,"usd":5.1474144}
{"ts":1748127840000,"o":107854,"h":107940,"l":107820.1,"c":107848.4,"v":436300,"usd":4.04396858}
{"ts":1748127900000,"o":107848.4,"h":107983.3,"l":107848.1,"c":107955.6,"v":439000,"usd":4.06675942}
{"ts":1748127960000,"o":107955.6,"h":107949.1,"l":107673.2,"c":107777.1,"v":775700,"usd":7.19767094}
{"ts":1748128020000,"o":107777.1,"h":107853.3,"l":107760,"c":107830.2,"v":249700,"usd":2.31561068}
{"ts":1748128080000,"o":107830.2,"h":107890.4,"l":107848.2,"c":107870,"v":263600,"usd":2.44371464}
{"ts":1748128140000,"o":107870,"h":107910,"l":107641.6,"c":107670,"v":780300,"usd":7.23979055}
{"ts":1748128200000,"o":107670,"h":107722.4,"l":107658,"c":107698.4,"v":208400,"usd":1.93548621}
{"ts":1748128260000,"o":107698.4,"h":107795.9,"l":107698.4,"c":107758.8,"v":160000,"usd":1.48490004}
{"ts":1748128320000,"o":107758.8,"h":107869.9,"l":107782.5,"c":107830,"v":114600,"usd":1.06292636}
{"ts":1748128380000,"o":107830,"h":107869.8,"l":107830.1,"c":107842.3,"v":55100,"usd":0.51094718}
{"ts":1748128440000,"o":107842.3,"h":107960,"l":107860.1,"c":107960,"v":708600,"usd":6.56729718}
{"ts":1748128500000,"o":107960,"h":108067.3,"l":107950,"c":108050.9,"v":341500,"usd":3.16081851}
{"ts":1748128560000,"o":108050.9,"h":108276.9,"l":108041.4,"c":108194.8,"v":1521500,"usd":14.05757633}
{"ts":1748128620000,"o":108194.8,"h":108266.3,"l":108180.1,"c":108240.1,"v":213200,"usd":1.96989393}
{"ts":1748128680000,"o":108240.1,"h":108299.9,"l":108240.1,"c":108252,"v":483200,"usd":4.46367922}
{"ts":1748128740000,"o":108252,"h":108259.9,"l":108186.2,"c":108246,"v":111700,"usd":1.03203836}
{"ts":1748128800000,"o":108246,"h":108264.3,"l":108230,"c":108230,"v":6300,"usd":0.05820201}
{"ts":1748128860000,"o":108230,"h":108378.2,"l":108225.7,"c":108367.9,"v":512600,"usd":4.73356242}
{"ts":1748128920000,"o":108367.9,"h":108377.3,"l":108118.9,"c":108118.9,"v":852100,"usd":7.87298747}
{"ts":1748128980000,"o":108118.9,"h":108123.7,"l":107967.7,"c":107967.7,"v":1660500,"usd":15.37193063}
{"ts":1748129040000,"o":107967.7,"h":108060,"l":107850,"c":108021.7,"v":456400,"usd":4.22636413}
{"ts":1748129100000,"o":108021.7,"h":108011.2,"l":107870,"c":107900.9,"v":1005700,"usd":9.31929371}
{"ts":1748129160000,"o":107900.9,"h":107906.9,"l":107820,"c":107820,"v":1166000,"usd":10.8118515}
{"ts":1748129220000,"o":107820,"h":107930,"l":107815.5,"c":107868.2,"v":377300,"usd":3.4975922}
{"ts":1748129280000,"o":107868.2,"h":107900.6,"l":107799.5,"c":107820,"v":941000,"usd":8.72580938}
{"ts":1748129340000,"o":107820,"h":107993.3,"l":107812.4,"c":107937.6,"v":710400,"usd":6.58207769}
{"ts":1748129400000,"o":107937.6,"h":108013.9,"l":107885.8,"c":107996.2,"v":531100,"usd":4.91831195}
{"ts":1748129460000,"o":107996.2,"h":108056,"l":107985.6,"c":107985.6,"v":73200,"usd":0.67758401}
{"ts":1748129520000,"o":107985.6,"h":108045.1,"l":107950.1,"c":107998.8,"v":445300,"usd":4.12307429}
{"ts":1748129580000,"o":107998.8,"h":108104.5,"l":107990.2,"c":108104.5,"v":205600,"usd":1.90301257}
{"ts":1748129640000,"o":108104.5,"h":108129.9,"l":108000.1,"c":108106.8,"v":462100,"usd":4.27480268}
{"ts":1748129700000,"o":108106.8,"h":108112.2,"l":108040.1,"c":108091.8,"v":496400,"usd":4.59279963}
{"ts":1748129760000,"o":108091.8,"h":108150,"l":108060,"c":108146.7,"v":272100,"usd":2.51662558}
{"ts":1748129820000,"o":108146.7,"h":108172.4,"l":108110,"c":108120,"v":100000,"usd":0.92474917}
{"ts":1748129880000,"o":108120,"h":108142.4,"l":108065.6,"c":108072.1,"v":150200,"usd":1.38914436}
{"ts":1748129940000,"o":108072.1,"h":108090,"l":107964.7,"c":108001.4,"v":1885600,"usd":17.45746839}
{"ts":1748130000000,"o":108001.4,"h":108011.9,"l":107955.8,"c":107959.4,"v":10289200,"usd":95.27073229}
{"ts":1748130060000,"o":107959.4,"h":108000.9,"l":107953.4,"c":107986.2,"v":1040400,"usd":9.63507062}
{"ts":1748130120000,"o":107986.2,"h":108027.4,"l":107900,"c":107948.6,"v":1361900,"usd":12.61287356}
{"ts":1748130180000,"o":107948.6,"h":107956.3,"l":107873.3,"c":107875.7,"v":271900,"usd":2.51945685}
{"ts":1748130240000,"o":107875.7,"h":107953.8,"l":107780.3,"c":107810.9,"v":1046200,"usd":9.70245536}
{"ts":1748130300000,"o":107810.9,"h":107828.6,"l":107721,"c":107739.1,"v":226500,"usd":2.10173342}
{"ts":1748130360000,"o":107739.1,"h":107752.9,"l":107723.2,"c":107747.4,"v":201200,"usd":1.86735152}
{"ts":1748130420000,"o":107747.4,"h":107755,"l":107502.3,"c":107502.4,"v":2796100,"usd":25.97730153}
{"ts":1748130480000,"o":107502.4,"h":107700,"l":107502.4,"c":107679.8,"v":812600,"usd":7.55474}
{"ts":1748130540000,"o":107679.8,"h":107740,"l":107666,"c":107710.9,"v":471800,"usd":4.38019221}
{"ts":1748130600000,"o":107710.9,"h":107795.3,"l":107726.9,"c":107795.3,"v":454900,"usd":4.22130352}
{"ts":1748130660000,"o":107795.3,"h":107770.3,"l":107695.8,"c":107695.8,"v":816700,"usd":7.58029503}
{"ts":1748130720000,"o":107695.8,"h":107725,"l":107600,"c":107654.2,"v":263300,"usd":2.44585082}
{"ts":1748130780000,"o":107654.2,"h":107665.3,"l":107633,"c":107658.5,"v":345200,"usd":3.20641224}
{"ts":1748130840000,"o":107658.5,"h":107704.8,"l":107650,"c":107698,"v":1451400,"usd":13.47819929}
{"ts":1748130900000,"o":107698,"h":107843,"l":107690,"c":107775.9,"v":525900,"usd":4.87940283}
{"ts":1748130960000,"o":107775.9,"h":107826.8,"l":107752,"c":107822.4,"v":789400,"usd":7.32335802}
{"ts":1748131020000,"o":107822.4,"h":107856.3,"l":107777.6,"c":107856.3,"v":264400,"usd":2.4521406}
{"ts":1748131080000,"o":107856.3,"h":107898,"l":107752,"c":107780.7,"v":935100,"usd":8.67289304}
{"ts":1748131140000,"o":107780.7,"h":107779.4,"l":107722.7,"c":107756.2,"v":149800,"usd":1.39033304}
{"ts":1748131200000,"o":107756.2,"h":107779.7,"l":107750.2,"c":107751.7,"v":167300,"usd":1.55252046}
{"ts":1748131260000,"o":107751.7,"h":107783.5,"l":107750,"c":107757.1,"v":317200,"usd":2.94351786}
{"ts":1748131320000,"o":107757.1,"h":107777.1,"l":107754.8,"c":107777.1,"v":197500,"usd":1.83275775}
{"ts":1748131380000,"o":107777.1,"h":107825.4,"l":107780.1,"c":107803.6,"v":220300,"usd":2.04369893}
{"ts":1748131440000,"o":107803.6,"h":107862.3,"l":107804.1,"c":107862.3,"v":258900,"usd":2.4010392}
{"ts":1748131500000,"o":107862.3,"h":107959.9,"l":107850,"c":107959.9,"v":1036300,"usd":9.60492733}
{"ts":1748131560000,"o":107959.9,"h":107962.2,"l":107891.1,"c":107929.9,"v":320000,"usd":2.96488159}
{"ts":1748131620000,"o":107929.9,"h":107934.3,"l":107850.1,"c":107934.3,"v":524400,"usd":4.86047699}
{"ts":1748131680000,"o":107934.3,"h":107940,"l":107886.4,"c":107940,"v":161700,"usd":1.49831557}
{"ts":1748131740000,"o":107940,"h":107957.6,"l":107917.9,"c":107951.1,"v":137000,"usd":1.26923892}
{"ts":1748131800000,"o":107951.1,"h":108013.7,"l":107940.1,"c":108013.7,"v":247500,"usd":2.29163244}
{"ts":1748131860000,"o":108013.7,"h":108013.6,"l":107939.9,"c":107941.4,"v":548900,"usd":5.08316653}
{"ts":1748131920000,"o":107941.4,"h":107985.9,"l":107965,"c":107985.9,"v":77600,"usd":0.7187032}
{"ts":1748131980000,"o":107985.9,"h":108026.7,"l":107974.5,"c":108004.2,"v":287200,"usd":2.65905898}
{"ts":1748132040000,"o":108004.2,"h":108019.1,"l":107920.1,"c":107920.1,"v":641500,"usd":5.94085287}
{"ts":1748132100000,"o":107920.1,"h":107929.6,"l":107916.5,"c":107929.5,"v":145200,"usd":1.34534456}
{"ts":1748132160000,"o":107929.5,"h":107912,"l":107872.3,"c":107880.6,"v":215800,"usd":2.0000819}
{"ts":1748132220000,"o":107880.6,"h":107880.7,"l":107880.7,"c":107880.7,"v":26700,"usd":0.24749565}
{"ts":1748132280000,"o":107880.7,"h":107886.8,"l":107860,"c":107860,"v":58500,"usd":0.54233345}
{"ts":1748132340000,"o":107860,"h":107856.9,"l":107856.9,"c":107856.9,"v":1000,"usd":0.0092715}
{"ts":1748132400000,"o":107856.9,"h":107867.8,"l":107810.3,"c":107814.4,"v":1998900,"usd":18.53479279}
{"ts":1748132460000,"o":107814.4,"h":107830,"l":107810.1,"c":107822,"v":168200,"usd":1.55994648}
{"ts":1748132520000,"o":107822,"h":107848.7,"l":107785.3,"c":107785.3,"v":597900,"usd":5.54629029}
{"ts":1748132580000,"o":107785.3,"h":107830,"l":107785.4,"c":107830,"v":212300,"usd":1.96941173}
{"ts":1748132640000,"o":107830,"h":107833.3,"l":107805.9,"c":107833.3,"v":161400,"usd":1.49708892}
{"ts":1748132700000,"o":107833.3,"h":107887,"l":107830.8,"c":107856.2,"v":1687200,"usd":15.64193397}
{"ts":1748132760000,"o":107856.2,"h":107873.8,"l":107840.1,"c":107840.1,"v":208500,"usd":1.93326994}
{"ts":1748132820000,"o":107840.1,"h":107880,"l":107848,"c":107880,"v":150600,"usd":1.3961276}
{"ts":1748132880000,"o":107880,"h":108007.1,"l":107880.8,"c":108007.1,"v":908500,"usd":8.41963173}
{"ts":1748132940000,"o":108007.1,"h":108051.1,"l":108014.7,"c":108050.1,"v":740000,"usd":6.84995699}
{"ts":1748133000000,"o":108050.1,"h":108059.3,"l":108011.3,"c":108013.4,"v":1104400,"usd":10.22293945}
{"ts":1748133060000,"o":108013.4,"h":108067.3,"l":108013.5,"c":108067.3,"v":230500,"usd":2.13373368}
{"ts":1748133120000,"o":108067.3,"h":108120.6,"l":108059.7,"c":108081.2,"v":559100,"usd":5.17239879}
{"ts":1748133180000,"o":108081.2,"h":108077.7,"l":108041.4,"c":108041.4,"v":94300,"usd":0.87261953}
{"ts":1748133240000,"o":108041.4,"h":108041.5,"l":108041.5,"c":108041.5,"v":8100,"usd":0.07497117}
{"ts":1748133300000,"o":108041.5,"h":108040,"l":108030.1,"c":108030.1,"v":1200,"usd":0.01110786}
{"ts":1748133360000,"o":108030.1,"h":108030,"l":107965.7,"c":107965.7,"v":759400,"usd":7.03090366}
{"ts":1748133420000,"o":107965.7,"h":107962.6,"l":107920,"c":107920,"v":154300,"usd":1.42942573}
{"ts":1748133480000,"o":107920,"h":108007.8,"l":107910.1,"c":107962.9,"v":1150500,"usd":10.65677684}
{"ts":1748133540000,"o":107962.9,"h":107997.1,"l":107938.8,"c":107963,"v":183400,"usd":1.69889589}
{"ts":1748133600000,"o":107963,"h":107957,"l":107900.1,"c":107900.1,"v":96200,"usd":0.89134427}
{"ts":1748133660000,"o":107900.1,"h":107909,"l":107852.2,"c":107852.2,"v":179400,"usd":1.66299926}
{"ts":1748133720000,"o":107852.2,"h":107852.2,"l":107700.6,"c":107700.6,"v":684600,"usd":6.35178678}
{"ts":1748133780000,"o":107700.6,"h":107720.1,"l":107514.5,"c":107514.6,"v":3709100,"usd":34.47686286}
{"ts":1748133840000,"o":107514.6,"h":107524.6,"l":107300,"c":107404.6,"v":3138600,"usd":29.22782644}
{"ts":1748133900000,"o":107404.6,"h":107532.9,"l":107381.5,"c":107489,"v":155400,"usd":1.44567517}
{"ts":1748133960000,"o":107489,"h":107497,"l":107296.9,"c":107396.1,"v":756000,"usd":7.03996605}
{"ts":1748134020000,"o":107396.1,"h":107542.3,"l":107359.4,"c":107542.3,"v":272500,"usd":2.53691472}
{"ts":1748134080000,"o":107542.3,"h":107613.3,"l":107550,"c":107601.5,"v":112900,"usd":1.04937668}
{"ts":1748134140000,"o":107601.5,"h":107643,"l":107540.1,"c":107557.5,"v":343400,"usd":3.19153668}
{"ts":1748134200000,"o":107557.5,"h":107609.9,"l":107521.9,"c":107521.9,"v":113200,"usd":1.05244876}
{"ts":1748134260000,"o":107521.9,"h":107601.6,"l":107522,"c":107591.9,"v":240300,"usd":2.23440166}
{"ts":1748134320000,"o":107591.9,"h":107604.9,"l":107530,"c":107530,"v":227800,"usd":2.11787016}
{"ts":1748134380000,"o":107530,"h":107521.9,"l":107301.6,"c":107311.5,"v":598300,"usd":5.57112444}
{"ts":1748134440000,"o":107311.5,"h":107417.9,"l":107280.2,"c":107404.7,"v":803500,"usd":7.48622481}
{"ts":1748134500000,"o":107404.7,"h":107428.3,"l":107390,"c":107419.3,"v":77600,"usd":0.72249985}
{"ts":1748134560000,"o":107419.3,"h":107426.4,"l":107260.4,"c":107326.5,"v":609500,"usd":5.67948754}
{"ts":1748134620000,"o":107326.5,"h":107444.7,"l":107331.3,"c":107420.1,"v":168200,"usd":1.56644292}
{"ts":1748134680000,"o":107420.1,"h":107441.3,"l":107400.1,"c":107413.3,"v":114400,"usd":1.06506212}
{"ts":1748134740000,"o":107413.3,"h":107471.6,"l":107377.8,"c":107445.9,"v":375600,"usd":3.49659311}
{"ts":1748134800000,"o":107445.9,"h":107450.9,"l":107360.1,"c":107416.4,"v":150700,"usd":1.40306703}
{"ts":1748134860000,"o":107416.4,"h":107432.8,"l":107300.1,"c":107305.5,"v":297500,"usd":2.771155}
{"ts":1748134920000,"o":107305.5,"h":107305.2,"l":107246,"c":107290,"v":357900,"usd":3.33636639}
{"ts":1748134980000,"o":107290,"h":107442.3,"l":107277.7,"c":107370.8,"v":194500,"usd":1.81153562}
{"ts":1748135040000,"o":107370.8,"h":107574.9,"l":107372.9,"c":107574.3,"v":598000,"usd":5.56508687}
{"ts":1748135100000,"o":107574.3,"h":107600,"l":107490.2,"c":107549.2,"v":306800,"usd":2.85245172}
{"ts":1748135160000,"o":107549.2,"h":107527.2,"l":107387,"c":107388.7,"v":214100,"usd":1.99226081}
{"ts":1748135220000,"o":107388.7,"h":107390,"l":107330.1,"c":107346.7,"v":105600,"usd":0.98356318}
{"ts":1748135280000,"o":107346.7,"h":107389.9,"l":107309.5,"c":107373.6,"v":52500,"usd":0.4890543}
{"ts":1748135340000,"o":107373.6,"h":107479.9,"l":107376.6,"c":107433.9,"v":291600,"usd":2.71379216}
{"ts":1748135400000,"o":107433.9,"h":107489.9,"l":107420.1,"c":107438.9,"v":98400,"usd":0.91571707}
{"ts":1748135460000,"o":107438.9,"h":107455.1,"l":107376.8,"c":107400.6,"v":163100,"usd":1.51827473}
{"ts":1748135520000,"o":107400.6,"h":107427.8,"l":107373.9,"c":107389.5,"v":216000,"usd":2.01139787}
{"ts":1748135580000,"o":107389.5,"h":107390,"l":107340.4,"c":107340.4,"v":154700,"usd":1.44067506}
{"ts":1748135640000,"o":107340.4,"h":107390,"l":107340.3,"c":107360.5,"v":254500,"usd":2.37043888}
{"ts":1748135700000,"o":107360.5,"h":107397.3,"l":107311.5,"c":107345.3,"v":84400,"usd":0.78631569}
{"ts":1748135760000,"o":107345.3,"h":107342,"l":107170.6,"c":107209.1,"v":1552200,"usd":14.47599712}
{"ts":1748135820000,"o":107209.1,"h":107450.7,"l":107219.7,"c":107440.1,"v":992700,"usd":9.24473231}
{"ts":1748135880000,"o":107440.1,"h":107425.6,"l":107314,"c":107360,"v":227600,"usd":2.12020126}
{"ts":1748135940000,"o":107360,"h":107409.2,"l":107314.5,"c":107409.2,"v":247000,"usd":2.30117037}
{"ts":1748136000000,"o":107409.2,"h":107633.6,"l":107389.5,"c":107633.6,"v":271100,"usd":2.52166344}
{"ts":1748136060000,"o":107633.6,"h":107693.3,"l":107576.3,"c":107660.7,"v":135800,"usd":1.26147958}
{"ts":1748136120000,"o":107660.7,"h":107673.3,"l":107622.2,"c":107660,"v":64000,"usd":0.59448745}
{"ts":1748136180000,"o":107660,"h":107708,"l":107623.8,"c":107623.8,"v":102700,"usd":0.95366901}
{"ts":1748136240000,"o":107623.8,"h":107746.5,"l":107650.9,"c":107746.5,"v":884000,"usd":8.20671919}
{"ts":1748136300000,"o":107746.5,"h":107753.5,"l":107703.2,"c":107753.5,"v":197400,"usd":1.83228217}
{"ts":1748136360000,"o":107753.5,"h":107790.2,"l":107680.1,"c":107700,"v":241200,"usd":2.2380948}
{"ts":1748136420000,"o":107700,"h":107843,"l":107710,"c":107822.9,"v":278500,"usd":2.58343953}
{"ts":1748136480000,"o":107822.9,"h":107846,"l":107810.1,"c":107810.1,"v":197600,"usd":1.8324412}
{"ts":1748136540000,"o":107810.1,"h":107892.5,"l":107840.2,"c":107865.8,"v":150800,"usd":1.39797961}
{"ts":1748136600000,"o":107865.8,"h":107881.8,"l":107830,"c":107859.4,"v":137700,"usd":1.27653028}
{"ts":1748136660000,"o":107859.4,"h":107992.4,"l":107861.3,"c":107950.5,"v":394700,"usd":3.65763402}
{"ts":1748136720000,"o":107950.5,"h":107997,"l":107937.3,"c":107940.3,"v":205400,"usd":1.90217438}
{"ts":1748136780000,"o":107940.3,"h":107996.6,"l":107947,"c":107951.4,"v":155300,"usd":1.43846075}
{"ts":1748136840000,"o":107951.4,"h":107930,"l":107858.1,"c":107858.1,"v":225100,"usd":2.0863852}
{"ts":1748136900000,"o":107858.1,"h":107873.5,"l":107747.1,"c":107747.1,"v":770000,"usd":7.14138838}
{"ts":1748136960000,"o":107747.1,"h":107740,"l":107720.1,"c":107720.1,"v":114800,"usd":1.06571192}
{"ts":1748137020000,"o":107720.1,"h":107786.3,"l":107718,"c":107773.2,"v":36500,"usd":0.33874492}
{"ts":1748137080000,"o":107773.2,"h":107850,"l":107773.5,"c":107850,"v":120700,"usd":1.11964048}
{"ts":1748137140000,"o":107850,"h":107855.4,"l":107818.4,"c":107820,"v":147300,"usd":1.36578922}
{"ts":1748137200000,"o":107820,"h":107840,"l":107816.4,"c":107816.5,"v":77100,"usd":0.71504787}
{"ts":1748137260000,"o":107816.5,"h":107858.6,"l":107833.5,"c":107839,"v":360400,"usd":3.3414573}
{"ts":1748137320000,"o":107839,"h":107840.2,"l":107840.2,"c":107840.2,"v":43600,"usd":0.4043028}
{"ts":1748137380000,"o":107840.2,"h":107859.9,"l":107835.6,"c":107852.5,"v":55600,"usd":0.51549867}
{"ts":1748137440000,"o":107852.5,"h":107857.3,"l":107835.6,"c":107857.3,"v":44000,"usd":0.40802679}
{"ts":1748137500000,"o":107857.3,"h":107875.4,"l":107835.6,"c":107875.4,"v":197300,"usd":1.82931145}
{"ts":1748137560000,"o":107875.4,"h":107875.3,"l":107779.9,"c":107779.9,"v":288300,"usd":2.67386165}
{"ts":1748137620000,"o":107779.9,"h":107760.1,"l":107724.8,"c":107724.8,"v":38900,"usd":0.36100352}
{"ts":1748137680000,"o":107724.8,"h":107819.6,"l":107720.1,"c":107802.3,"v":412400,"usd":3.82765761}
{"ts":1748137740000,"o":107802.3,"h":107818,"l":107777.7,"c":107806.2,"v":81900,"usd":0.75984036}
{"ts":1748137800000,"o":107806.2,"h":107813.5,"l":107770,"c":107770,"v":38700,"usd":0.35905959}
{"ts":1748137860000,"o":107770,"h":107740,"l":107733,"c":107733,"v":50100,"usd":0.4650381}
{"ts":1748137920000,"o":107733,"h":107732.9,"l":107730,"c":107730,"v":109700,"usd":1.01825737}
{"ts":1748137980000,"o":107730,"h":107757.9,"l":107645.8,"c":107645.8,"v":615200,"usd":5.7120789}
{"ts":1748138040000,"o":107645.8,"h":107719.5,"l":107649.6,"c":107710.3,"v":36800,"usd":0.34167882}
{"ts":1748138100000,"o":107710.3,"h":107686.8,"l":107666.9,"c":107666.9,"v":3500,"usd":0.03250726}
{"ts":1748138160000,"o":107666.9,"h":107659.5,"l":107650.1,"c":107659.5,"v":8900,"usd":0.08267033}
{"ts":1748138220000,"o":107659.5,"h":107663.4,"l":107607.6,"c":107611.3,"v":289600,"usd":2.69055836}
{"ts":1748138280000,"o":107611.3,"h":107660,"l":107630,"c":107660,"v":38900,"usd":0.36139374}
{"ts":1748138340000,"o":107660,"h":107669,"l":107620.1,"c":107620.1,"v":146300,"usd":1.35890716}
{"ts":1748138400000,"o":107620.1,"h":107647.7,"l":107626,"c":107626,"v":401600,"usd":3.73126368}
{"ts":1748138460000,"o":107626,"h":107680,"l":107636.1,"c":107660.1,"v":161500,"usd":1.50004683}
{"ts":1748138520000,"o":107660.1,"h":107701.6,"l":107661.6,"c":107701.6,"v":70100,"usd":0.65101118}
{"ts":1748138580000,"o":107701.6,"h":107780,"l":107720,"c":107741.4,"v":342900,"usd":3.1822234}
{"ts":1748138640000,"o":107741.4,"h":107772.6,"l":107662.2,"c":107673.9,"v":69900,"usd":0.64910515}
{"ts":1748138700000,"o":107673.9,"h":107691.5,"l":107633.2,"c":107645.3,"v":609700,"usd":5.6636754}
{"ts":1748138760000,"o":107645.3,"h":107660.3,"l":107640.1,"c":107640.1,"v":33900,"usd":0.31491652}
{"ts":1748138820000,"o":107640.1,"h":107640.1,"l":107564,"c":107564,"v":58800,"usd":0.54646995}
{"ts":1748138880000,"o":107564,"h":107588.2,"l":107563.9,"c":107563.9,"v":15300,"usd":0.14221788}
{"ts":1748138940000,"o":107563.9,"h":107599.6,"l":107576.7,"c":107599.6,"v":10100,"usd":0.09388057}
{"ts":1748139000000,"o":107599.6,"h":107595.7,"l":107568,"c":107568,"v":217500,"usd":2.02187731}
{"ts":1748139060000,"o":107568,"h":107584.6,"l":107498.1,"c":107503,"v":180900,"usd":1.68204144}
{"ts":1748139120000,"o":107503,"h":107503,"l":107480.5,"c":107490.3,"v":77300,"usd":0.71912531}
{"ts":1748139180000,"o":107490.3,"h":107576.9,"l":107486.7,"c":107576.9,"v":100700,"usd":0.93672122}
{"ts":1748139240000,"o":107576.9,"h":107616.5,"l":107580,"c":107580.1,"v":19000,"usd":0.17658508}
{"ts":1748139300000,"o":107580.1,"h":107613.9,"l":107540.6,"c":107540.6,"v":335700,"usd":3.12015901}
{"ts":1748139360000,"o":107540.6,"h":107611,"l":107552.9,"c":107611,"v":6000,"usd":0.05578005}
{"ts":1748139420000,"o":107611,"h":107664,"l":107616.4,"c":107640,"v":33500,"usd":0.31124509}
{"ts":1748139480000,"o":107640,"h":107659.9,"l":107600,"c":107600,"v":16300,"usd":0.15144795}
{"ts":1748139540000,"o":107600,"h":107580.5,"l":107470,"c":107513.4,"v":214800,"usd":1.99784204}
{"ts":1748139600000,"o":107513.4,"h":107568.9,"l":107460.1,"c":107460.1,"v":126100,"usd":1.17266138}
{"ts":1748139660000,"o":107460.1,"h":107520,"l":107494.6,"c":107509.5,"v":48000,"usd":0.44652266}
{"ts":1748139720000,"o":107509.5,"h":107573.4,"l":107499.3,"c":107573.4,"v":84900,"usd":0.78947486}
{"ts":1748139780000,"o":107573.4,"h":107658,"l":107582.9,"c":107642.1,"v":48200,"usd":0.44784868}
{"ts":1748139840000,"o":107642.1,"h":107642.5,"l":107590,"c":107616.1,"v":172700,"usd":1.60449402}
{"ts":1748139900000,"o":107616.1,"h":107697.9,"l":107628,"c":107697.9,"v":124900,"usd":1.16035319}
{"ts":1748139960000,"o":107697.9,"h":107710,"l":107673.4,"c":107710,"v":66200,"usd":0.61469334}
{"ts":1748140020000,"o":107710,"h":107819.9,"l":107719.9,"c":107796.3,"v":71800,"usd":0.66625346}
{"ts":1748140080000,"o":107796.3,"h":107875,"l":107797.1,"c":107870,"v":1015600,"usd":9.41841737}
{"ts":1748140140000,"o":107870,"h":107869.9,"l":107838.9,"c":107838.9,"v":7600,"usd":0.07046168}
{"ts":1748140200000,"o":107838.9,"h":107846.4,"l":107832,"c":107832,"v":123900,"usd":1.14886043}
{"ts":1748140260000,"o":107832,"h":107831.9,"l":107780.1,"c":107795.6,"v":125100,"usd":1.16034578}
{"ts":1748140320000,"o":107795.6,"h":107853.1,"l":107792.2,"c":107853.1,"v":161800,"usd":1.50043856}
{"ts":1748140380000,"o":107853.1,"h":107900.6,"l":107859.9,"c":107900.6,"v":211400,"usd":1.95964777}
{"ts":1748140440000,"o":107900.6,"h":107927.9,"l":107880.1,"c":107927.9,"v":120200,"usd":1.11381529}
{"ts":1748140500000,"o":107927.9,"h":107939.9,"l":107917.8,"c":107931.6,"v":67800,"usd":0.62814249}
{"ts":1748140560000,"o":107931.6,"h":107917.7,"l":107852.7,"c":107852.7,"v":117300,"usd":1.08695863}
{"ts":1748140620000,"o":107852.7,"h":107889.9,"l":107864.5,"c":107889.9,"v":6900,"usd":0.0639653}
{"ts":1748140680000,"o":107889.9,"h":107863.6,"l":107850,"c":107850,"v":5800,"usd":0.05377626}
{"ts":1748140740000,"o":107850,"h":107840,"l":107800.1,"c":107800.1,"v":6900,"usd":0.06399838}
{"ts":1748140800000,"o":107800.1,"h":107800,"l":107760,"c":107760,"v":28100,"usd":0.26067775}
{"ts":1748140860000,"o":107760,"h":107740.1,"l":107728.4,"c":107728.4,"v":225600,"usd":2.09393365}
{"ts":1748140920000,"o":107728.4,"h":107740,"l":107718,"c":107740,"v":6600,"usd":0.06126766}
{"ts":1748140980000,"o":107740,"h":107740,"l":107668.6,"c":107668.6,"v":177400,"usd":1.64708352}
{"ts":1748141040000,"o":107668.6,"h":107668.6,"l":107668.6,"c":107668.6,"v":0,"usd":0}
{"ts":1748141100000,"o":107668.6,"h":107714.4,"l":107680.1,"c":107687,"v":67800,"usd":0.62951923}
{"ts":1748141160000,"o":107687,"h":107748.6,"l":107705.4,"c":107728.9,"v":478300,"usd":4.43987995}
{"ts":1748141220000,"o":107728.9,"h":107799.9,"l":107748.6,"c":107775.6,"v":1105500,"usd":10.25929259}
{"ts":1748141280000,"o":107775.6,"h":107799.9,"l":107735.9,"c":107735.9,"v":37300,"usd":0.34611091}
{"ts":1748141340000,"o":107735.9,"h":107740.6,"l":107740,"c":107740,"v":3600,"usd":0.03341376}
{"ts":1748141400000,"o":107740,"h":107730,"l":107710,"c":107729.5,"v":224700,"usd":2.08579215}
{"ts":1748141460000,"o":107729.5,"h":107760,"l":107717.9,"c":107760,"v":25100,"usd":0.23297708}
{"ts":1748141520000,"o":107760,"h":107800,"l":107780,"c":107800,"v":11800,"usd":0.1094622}
{"ts":1748141580000,"o":107800,"h":107821.2,"l":107793.5,"c":107821.2,"v":9000,"usd":0.08347246}
{"ts":1748141640000,"o":107821.2,"h":107834.3,"l":107815.1,"c":107834.3,"v":23500,"usd":0.21793705}
{"ts":1748141700000,"o":107834.3,"h":107948,"l":107840,"c":107948,"v":182500,"usd":1.69084579}
{"ts":1748141760000,"o":107948,"h":107955.2,"l":107933,"c":107955.2,"v":17100,"usd":0.15841664}
{"ts":1748141820000,"o":107955.2,"h":107959.9,"l":107940.4,"c":107945.6,"v":17800,"usd":0.16488281}
{"ts":1748141880000,"o":107945.6,"h":107987.5,"l":107955.6,"c":107980.4,"v":69400,"usd":0.6427152}
{"ts":1748141940000,"o":107980.4,"h":107975.9,"l":107924.9,"c":107924.9,"v":45200,"usd":0.41869191}
{"ts":1748142000000,"o":107924.9,"h":107941.1,"l":107893.8,"c":107893.8,"v":148700,"usd":1.37765093}
{"ts":1748142060000,"o":107893.8,"h":108089.9,"l":107904,"c":108055.3,"v":450700,"usd":4.17295498}
{"ts":1748142120000,"o":108055.3,"h":108104.5,"l":108042.8,"c":108101.1,"v":63700,"usd":0.58928057}
{"ts":1748142180000,"o":108101.1,"h":108105.9,"l":108099.4,"c":108105.9,"v":90100,"usd":0.83345289}
{"ts":1748142240000,"o":108105.9,"h":108177.9,"l":108110.1,"c":108164.6,"v":445500,"usd":4.11957423}
{"ts":1748142300000,"o":108164.6,"h":108209.9,"l":108146,"c":108179.5,"v":168100,"usd":1.55362903}
{"ts":1748142360000,"o":108179.5,"h":108231.9,"l":108170,"c":108170,"v":186800,"usd":1.72631231}
{"ts":1748142420000,"o":108170,"h":108217.2,"l":108157.8,"c":108174,"v":120100,"usd":1.10995818}
{"ts":1748142480000,"o":108174,"h":108189.7,"l":108130.1,"c":108150.5,"v":51900,"usd":0.47986781}
{"ts":1748142540000,"o":108150.5,"h":108220.4,"l":108160,"c":108208.4,"v":94900,"usd":0.87706121}
{"ts":1748142600000,"o":108208.4,"h":108231.7,"l":108160,"c":108160,"v":195000,"usd":1.80241706}
{"ts":1748142660000,"o":108160,"h":108166.1,"l":108130,"c":108151.5,"v":43400,"usd":0.40127852}
{"ts":1748142720000,"o":108151.5,"h":108170.8,"l":108157.8,"c":108170.8,"v":125200,"usd":1.15747332}
{"ts":1748142780000,"o":108170.8,"h":108180.4,"l":108163.2,"c":108163.2,"v":109900,"usd":1.01595715}
{"ts":1748142840000,"o":108163.2,"h":108177.9,"l":108140,"c":108157.4,"v":27400,"usd":0.2532966}
{"ts":1748142900000,"o":108157.4,"h":108151.4,"l":108133.1,"c":108139,"v":75200,"usd":0.69538587}
{"ts":1748142960000,"o":108139,"h":108169,"l":108136,"c":108169,"v":59500,"usd":0.55009144}
{"ts":1748143020000,"o":108169,"h":108185.6,"l":108160,"c":108160,"v":117500,"usd":1.08619448}
{"ts":1748143080000,"o":108160,"h":108190,"l":108160,"c":108184.7,"v":51600,"usd":0.47697206}
{"ts":1748143140000,"o":108184.7,"h":108195,"l":108160.1,"c":108195,"v":307300,"usd":2.84086576}
{"ts":1748143200000,"o":108195,"h":108200,"l":108147.1,"c":108147.1,"v":58700,"usd":0.54254516}
{"ts":1748143260000,"o":108147.1,"h":108185.1,"l":108114.8,"c":108114.8,"v":22600,"usd":0.20895725}
{"ts":1748143320000,"o":108114.8,"h":108114.9,"l":108100,"c":108114.9,"v":24100,"usd":0.22291953}
{"ts":1748143380000,"o":108114.9,"h":108114.8,"l":108060,"c":108060,"v":317300,"usd":2.93544573}
{"ts":1748143440000,"o":108060,"h":108053.5,"l":108020.5,"c":108043.2,"v":46200,"usd":0.42762849}
{"ts":1748143500000,"o":108043.2,"h":108069.3,"l":108040.1,"c":108044,"v":18300,"usd":0.16934861}
{"ts":1748143560000,"o":108044,"h":108076.5,"l":108057.9,"c":108076.5,"v":44700,"usd":0.41366455}
{"ts":1748143620000,"o":108076.5,"h":108119.9,"l":108076.6,"c":108081,"v":240400,"usd":2.22409289}
{"ts":1748143680000,"o":108081,"h":108139.9,"l":108087.8,"c":108139.9,"v":48400,"usd":0.44766343}
{"ts":1748143740000,"o":108139.9,"h":108135.5,"l":108116.4,"c":108117,"v":75200,"usd":0.69545357}
{"ts":1748143800000,"o":108117,"h":108134.9,"l":108134.9,"c":108134.9,"v":500,"usd":0.00462385}
{"ts":1748143860000,"o":108134.9,"h":108160,"l":108137.6,"c":108160,"v":226900,"usd":2.09810927}
{"ts":1748143920000,"o":108160,"h":108165.5,"l":108164.8,"c":108164.8,"v":1000,"usd":0.00924516}
{"ts":1748143980000,"o":108164.8,"h":108220,"l":108165.1,"c":108220,"v":236700,"usd":2.1877018}
{"ts":1748144040000,"o":108220,"h":108217.8,"l":108163.1,"c":108163.2,"v":26900,"usd":0.24863013}
{"ts":1748144100000,"o":108163.2,"h":108198.9,"l":108162.1,"c":108195,"v":47300,"usd":0.43727162}
{"ts":1748144160000,"o":108195,"h":108177.3,"l":108177.3,"c":108177.3,"v":600,"usd":0.00554646}
{"ts":1748144220000,"o":108177.3,"h":108193.3,"l":108136.2,"c":108187.3,"v":223700,"usd":2.06802759}
{"ts":1748144280000,"o":108187.3,"h":108160.1,"l":108140.5,"c":108140.5,"v":25400,"usd":0.23487542}
{"ts":1748144340000,"o":108140.5,"h":108180,"l":108138.3,"c":108175.6,"v":160000,"usd":1.47920165}
{"ts":1748144400000,"o":108175.6,"h":108184.8,"l":108163.2,"c":108184.8,"v":1300,"usd":0.01201713}
{"ts":1748144460000,"o":108184.8,"h":108179.8,"l":108179.8,"c":108179.8,"v":100,"usd":0.00092439}
{"ts":1748144520000,"o":108179.8,"h":108193.3,"l":108188.7,"c":108193.3,"v":110800,"usd":1.02413472}
{"ts":1748144580000,"o":108193.3,"h":108205.2,"l":108188.6,"c":108188.6,"v":160000,"usd":1.47882846}
{"ts":1748144640000,"o":108188.6,"h":108191.9,"l":108180.1,"c":108191.9,"v":5600,"usd":0.05176012}
{"ts":1748144700000,"o":108191.9,"h":108207,"l":108181.3,"c":108181.3,"v":37700,"usd":0.34841219}
{"ts":1748144760000,"o":108181.3,"h":108203.2,"l":108170,"c":108170,"v":39500,"usd":0.36512929}
{"ts":1748144820000,"o":108170,"h":108161.2,"l":108131.4,"c":108144.8,"v":47900,"usd":0.44288988}
{"ts":1748144880000,"o":108144.8,"h":108193.2,"l":108149.5,"c":108164.5,"v":4700,"usd":0.04345505}
{"ts":1748144940000,"o":108164.5,"h":108200,"l":108193.3,"c":108200,"v":3500,"usd":0.03234885}
{"ts":1748145000000,"o":108200,"h":108214.2,"l":108209.2,"c":108214.2,"v":10300,"usd":0.09518387}
{"ts":1748145060000,"o":108214.2,"h":108206.5,"l":108160.1,"c":108190,"v":112100,"usd":1.03599179}
{"ts":1748145120000,"o":108190,"h":108206.9,"l":108170.1,"c":108183,"v":19000,"usd":0.1756106}
{"ts":1748145180000,"o":108183,"h":108240.9,"l":108193.5,"c":108224.2,"v":118500,"usd":1.0950311}
{"ts":1748145240000,"o":108224.2,"h":108223.2,"l":108223.2,"c":108223.2,"v":1100,"usd":0.01016422}
{"ts":1748145300000,"o":108223.2,"h":108223.2,"l":108190,"c":108190,"v":125900,"usd":1.16361782}
{"ts":1748145360000,"o":108190,"h":108186,"l":108170.1,"c":108186,"v":5800,"usd":0.05361406}
{"ts":1748145420000,"o":108186,"h":108186,"l":108150,"c":108150,"v":3500,"usd":0.0323595}
{"ts":1748145480000,"o":108150,"h":108140,"l":108100.1,"c":108100.1,"v":12100,"usd":0.11192619}
{"ts":1748145540000,"o":108100.1,"h":108100,"l":108095.3,"c":108095.3,"v":17100,"usd":0.15818901}
{"ts":1748145600000,"o":108095.3,"h":108090,"l":108075.5,"c":108078,"v":1400,"usd":0.01295345}
{"ts":1748145660000,"o":108078,"h":108073.8,"l":108073.8,"c":108073.8,"v":200,"usd":0.00185058}
{"ts":1748145720000,"o":108073.8,"h":108073.9,"l":108073.9,"c":108073.9,"v":6000,"usd":0.0555174}
{"ts":1748145780000,"o":108073.9,"h":108077.7,"l":108077.7,"c":108077.7,"v":4000,"usd":0.0370104}
{"ts":1748145840000,"o":108077.7,"h":108074,"l":108059.7,"c":108059.7,"v":62300,"usd":0.57645827}
{"ts":1748145900000,"o":108059.7,"h":108049,"l":108040.1,"c":108048.8,"v":34300,"usd":0.31746666}
{"ts":1748145960000,"o":108048.8,"h":108083.2,"l":108044,"c":108083.2,"v":4000,"usd":0.03701403}
{"ts":1748146020000,"o":108083.2,"h":108100,"l":108100,"c":108100,"v":3900,"usd":0.03607773}
{"ts":1748146080000,"o":108100,"h":108118.2,"l":108066.3,"c":108066.3,"v":25000,"usd":0.23127424}
{"ts":1748146140000,"o":108066.3,"h":108073.8,"l":108050,"c":108050,"v":125000,"usd":1.15681697}
{"ts":1748146200000,"o":108050,"h":108050,"l":108020.5,"c":108025.9,"v":48900,"usd":0.45259326}
{"ts":1748146260000,"o":108025.9,"h":108020.4,"l":108010.3,"c":108010.3,"v":6000,"usd":0.05554987}
{"ts":1748146320000,"o":108010.3,"h":108010.3,"l":108010.3,"c":108010.3,"v":0,"usd":0}
{"ts":1748146380000,"o":108010.3,"h":108010.3,"l":108010.3,"c":108010.3,"v":0,"usd":0}
{"ts":1748146440000,"o":108010.3,"h":108010.1,"l":107999.4,"c":107999.4,"v":229100,"usd":2.12116464}
{"ts":1748146500000,"o":107999.4,"h":107996.9,"l":107978.4,"c":107978.4,"v":57300,"usd":0.5305807}
{"ts":1748146560000,"o":107978.4,"h":107987.3,"l":107962,"c":107987.3,"v":27500,"usd":0.25470481}
{"ts":1748146620000,"o":107987.3,"h":108006,"l":107985,"c":107985,"v":82600,"usd":0.76484296}
{"ts":1748146680000,"o":107985,"h":107980,"l":107944.5,"c":107973.9,"v":106100,"usd":0.98274454}
{"ts":1748146740000,"o":107973.9,"h":108053.5,"l":107980,"c":108039.6,"v":144100,"usd":1.33372352}
{"ts":1748146800000,"o":108039.6,"h":108024,"l":108000,"c":108000,"v":67800,"usd":0.62764623}
{"ts":1748146860000,"o":108000,"h":108039.9,"l":107985.9,"c":108033,"v":49000,"usd":0.4535727}
{"ts":1748146920000,"o":108033,"h":108033.4,"l":107960,"c":107960,"v":41700,"usd":0.3861321}
{"ts":1748146980000,"o":107960,"h":107944.4,"l":107936.2,"c":107936.2,"v":109600,"usd":1.01533522}
{"ts":1748147040000,"o":107936.2,"h":107936.2,"l":107936.2,"c":107936.2,"v":0,"usd":0}
{"ts":1748147100000,"o":107936.2,"h":107955.8,"l":107930.1,"c":107955.7,"v":70900,"usd":0.65686184}
{"ts":1748147160000,"o":107955.7,"h":107946.3,"l":107930.2,"c":107946.3,"v":1800,"usd":0.01667723}
{"ts":1748147220000,"o":107946.3,"h":107939.4,"l":107939.4,"c":107939.4,"v":5300,"usd":0.04910185}
{"ts":1748147280000,"o":107939.4,"h":107960,"l":107947.3,"c":107960,"v":2500,"usd":0.02315906}
{"ts":1748147340000,"o":107960,"h":108016.2,"l":107970,"c":107980,"v":49900,"usd":0.46198692}
{"ts":1748147400000,"o":107980,"h":107969.1,"l":107969.1,"c":107969.1,"v":1000,"usd":0.0092619}
{"ts":1748147460000,"o":107969.1,"h":107969.2,"l":107969.2,"c":107969.2,"v":3500,"usd":0.03241665}
{"ts":1748147520000,"o":107969.2,"h":108009.5,"l":107970.1,"c":107993.3,"v":3900,"usd":0.03611388}
{"ts":1748147580000,"o":107993.3,"h":108040,"l":108001.9,"c":108040,"v":16800,"usd":0.15552035}
{"ts":1748147640000,"o":108040,"h":108083.1,"l":108040,"c":108083.1,"v":224100,"usd":2.07420665}
{"ts":1748147700000,"o":108083.1,"h":108083.1,"l":108083.1,"c":108083.1,"v":0,"usd":0}
{"ts":1748147760000,"o":108083.1,"h":108089.9,"l":108069.6,"c":108069.6,"v":46000,"usd":0.42558193}
{"ts":1748147820000,"o":108069.6,"h":108089.9,"l":108069.6,"c":108089.9,"v":116600,"usd":1.07892594}
{"ts":1748147880000,"o":108089.9,"h":108129.9,"l":108069.6,"c":108129.7,"v":548500,"usd":5.07424924}
{"ts":1748147940000,"o":108129.7,"h":108129.4,"l":108107,"c":108129.4,"v":2800,"usd":0.02589838}
{"ts":1748148000000,"o":108129.4,"h":108170,"l":108124.8,"c":108170,"v":119200,"usd":1.10208256}
{"ts":1748148060000,"o":108170,"h":108180,"l":108179.9,"c":108180,"v":1200,"usd":0.01109268}
{"ts":1748148120000,"o":108180,"h":108179.9,"l":108171.5,"c":108171.5,"v":200,"usd":0.00184885}
{"ts":1748148180000,"o":108171.5,"h":108179.8,"l":108150.7,"c":108177.3,"v":27300,"usd":0.25238751}
{"ts":1748148240000,"o":108177.3,"h":108175.9,"l":108150.7,"c":108150.7,"v":4700,"usd":0.04345588}
{"ts":1748148300000,"o":108150.7,"h":108163.5,"l":108163.5,"c":108163.5,"v":1000,"usd":0.0092453}
{"ts":1748148360000,"o":108163.5,"h":108163.5,"l":108149,"c":108150.7,"v":5100,"usd":0.04715476}
{"ts":1748148420000,"o":108150.7,"h":108176.2,"l":108140,"c":108140,"v":54600,"usd":0.50482324}
{"ts":1748148480000,"o":108140,"h":108130.6,"l":108130.5,"c":108130.5,"v":5100,"usd":0.04716531}
{"ts":1748148540000,"o":108130.5,"h":108147.7,"l":108130.6,"c":108147.7,"v":13700,"usd":0.12669717}
{"ts":1748148600000,"o":108147.7,"h":108150.8,"l":108150.7,"c":108150.8,"v":13200,"usd":0.12205126}
{"ts":1748148660000,"o":108150.8,"h":108161.8,"l":108147.7,"c":108161.8,"v":62700,"usd":0.57971675}
{"ts":1748148720000,"o":108161.8,"h":108176.4,"l":108156.6,"c":108176.4,"v":29100,"usd":0.26903348}
{"ts":1748148780000,"o":108176.4,"h":108180,"l":108176.4,"c":108180,"v":173100,"usd":1.60015305}
{"ts":1748148840000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1748148900000,"o":108180,"h":108220,"l":108188.8,"c":108220,"v":138700,"usd":1.28198263}
{"ts":1748148960000,"o":108220,"h":108237.7,"l":108180,"c":108180.6,"v":384400,"usd":3.55257388}
{"ts":1748149020000,"o":108180.6,"h":108250,"l":108191,"c":108249.9,"v":178900,"usd":1.65288013}
{"ts":1748149080000,"o":108249.9,"h":108249.9,"l":108224,"c":108224.1,"v":27100,"usd":0.25037131}
{"ts":1748149140000,"o":108224.1,"h":108249.7,"l":108220.2,"c":108246,"v":102900,"usd":0.95063004}
{"ts":1748149200000,"o":108246,"h":108246,"l":108232,"c":108232,"v":51000,"usd":0.4711962}
{"ts":1748149260000,"o":108232,"h":108221.8,"l":108203.8,"c":108221.8,"v":14100,"usd":0.13030691}
{"ts":1748149320000,"o":108221.8,"h":108238.8,"l":108214.9,"c":108231.4,"v":52600,"usd":0.48599908}
{"ts":1748149380000,"o":108231.4,"h":108249.8,"l":108207,"c":108232.9,"v":14800,"usd":0.1367503}
{"ts":1748149440000,"o":108232.9,"h":108207.1,"l":108207.1,"c":108207.1,"v":1600,"usd":0.0147864}
{"ts":1748149500000,"o":108207.1,"h":108220,"l":108210,"c":108210,"v":14500,"usd":0.13399252}
{"ts":1748149560000,"o":108210,"h":108210,"l":108195.1,"c":108195.1,"v":20800,"usd":0.19222954}
{"ts":1748149620000,"o":108195.1,"h":108240,"l":108182.1,"c":108240,"v":50500,"usd":0.466691}
{"ts":1748149680000,"o":108240,"h":108269.9,"l":108240,"c":108240,"v":151700,"usd":1.40137679}
{"ts":1748149740000,"o":108240,"h":108220.1,"l":108220.1,"c":108220.1,"v":5000,"usd":0.046202}
{"ts":1748149800000,"o":108220.1,"h":108220.1,"l":108170.1,"c":108170.1,"v":63100,"usd":0.58313225}
{"ts":1748149860000,"o":108170.1,"h":108192.9,"l":108170,"c":108170.1,"v":125200,"usd":1.15743562}
{"ts":1748149920000,"o":108170.1,"h":108170.1,"l":108160.1,"c":108160.2,"v":108400,"usd":1.00212574}
{"ts":1748149980000,"o":108160.2,"h":108160,"l":108124.3,"c":108124.3,"v":77900,"usd":0.72040853}
{"ts":1748150040000,"o":108124.3,"h":108120.1,"l":108120.1,"c":108120.1,"v":100,"usd":0.0009249}
{"ts":1748150100000,"o":108120.1,"h":108120.1,"l":108116,"c":108116,"v":5700,"usd":0.05272092}
{"ts":1748150160000,"o":108116,"h":108135.2,"l":108110.1,"c":108127.8,"v":54300,"usd":0.50225572}
{"ts":1748150220000,"o":108127.8,"h":108148,"l":108129.7,"c":108148,"v":4200,"usd":0.03884068}
{"ts":1748150280000,"o":108148,"h":108140,"l":108130,"c":108130,"v":4000,"usd":0.0369908}
{"ts":1748150340000,"o":108130,"h":108120,"l":108090.1,"c":108090.1,"v":36900,"usd":0.34136847}
{"ts":1748150400000,"o":108090.1,"h":108114,"l":108061.2,"c":108061.2,"v":20500,"usd":0.18968799}
{"ts":1748150460000,"o":108061.2,"h":108071.9,"l":108054.8,"c":108065.1,"v":230000,"usd":2.12829095}
{"ts":1748150520000,"o":108065.1,"h":108071.9,"l":108064.9,"c":108071.9,"v":6400,"usd":0.0592229}
{"ts":1748150580000,"o":108071.9,"h":108115,"l":108075.9,"c":108115,"v":145200,"usd":1.34321333}
{"ts":1748150640000,"o":108115,"h":108080.1,"l":108080.1,"c":108080.1,"v":1300,"usd":0.01202812}
{"ts":1748150700000,"o":108080.1,"h":108080.1,"l":108080.1,"c":108080.1,"v":0,"usd":0}
{"ts":1748150760000,"o":108080.1,"h":108080,"l":108064.7,"c":108064.7,"v":31300,"usd":0.28961891}
{"ts":1748150820000,"o":108064.7,"h":108065,"l":108064.7,"c":108065,"v":10300,"usd":0.09531311}
{"ts":1748150880000,"o":108065,"h":108071.4,"l":108071.3,"c":108071.4,"v":3200,"usd":0.02961014}
{"ts":1748150940000,"o":108071.4,"h":108071.4,"l":108071.4,"c":108071.4,"v":0,"usd":0}
{"ts":1748151000000,"o":108071.4,"h":108071.4,"l":108071.4,"c":108071.4,"v":0,"usd":0}
{"ts":1748151060000,"o":108071.4,"h":108070.1,"l":108064.7,"c":108070.1,"v":3900,"usd":0.03608925}
{"ts":1748151120000,"o":108070.1,"h":108080.1,"l":108070.2,"c":108080.1,"v":109800,"usd":1.0159144}
{"ts":1748151180000,"o":108080.1,"h":108088.8,"l":108088.8,"c":108088.8,"v":700,"usd":0.00647619}
{"ts":1748151240000,"o":108088.8,"h":108100,"l":108099.9,"c":108100,"v":600,"usd":0.00555042}
{"ts":1748151300000,"o":108100,"h":108100,"l":108100,"c":108100,"v":4000,"usd":0.0370028}
{"ts":1748151360000,"o":108100,"h":108082.8,"l":108070,"c":108070,"v":50600,"usd":0.46817328}
{"ts":1748151420000,"o":108070,"h":108069.6,"l":108064.6,"c":108069.1,"v":113300,"usd":1.04844209}
{"ts":1748151480000,"o":108069.1,"h":108064.6,"l":108053.2,"c":108053.2,"v":42300,"usd":0.39145585}
{"ts":1748151540000,"o":108053.2,"h":108057.5,"l":108029.8,"c":108029.8,"v":136700,"usd":1.26510732}
{"ts":1748151600000,"o":108029.8,"h":108025.1,"l":107990.1,"c":108025.1,"v":106000,"usd":0.98144447}
{"ts":1748151660000,"o":108025.1,"h":108020.7,"l":107939.4,"c":107953.8,"v":208300,"usd":1.92929014}
{"ts":1748151720000,"o":107953.8,"h":107980,"l":107954.9,"c":107980,"v":77800,"usd":0.72057613}
{"ts":1748151780000,"o":107980,"h":107979.3,"l":107940,"c":107949.8,"v":190200,"usd":1.76156798}
{"ts":1748151840000,"o":107949.8,"h":107976.2,"l":107949.2,"c":107975.4,"v":35900,"usd":0.3324858}
{"ts":1748151900000,"o":107975.4,"h":107998.8,"l":107978.9,"c":107998.8,"v":146800,"usd":1.35951845}
{"ts":1748151960000,"o":107998.8,"h":108032.4,"l":107998.8,"c":108031.8,"v":52100,"usd":0.4823066}
{"ts":1748152020000,"o":108031.8,"h":108049.9,"l":108019.4,"c":108031,"v":130400,"usd":1.2070063}
{"ts":1748152080000,"o":108031,"h":108037.9,"l":108020,"c":108020,"v":39900,"usd":0.36933453}
{"ts":1748152140000,"o":108020,"h":108010,"l":107980,"c":107991.9,"v":55800,"usd":0.51673608}
{"ts":1748152200000,"o":107991.9,"h":107999.3,"l":107999.2,"c":107999.3,"v":34000,"usd":0.3148162}
{"ts":1748152260000,"o":107999.3,"h":108000.5,"l":107981.9,"c":108000.5,"v":16200,"usd":0.15000715}
{"ts":1748152320000,"o":108000.5,"h":108006.4,"l":107990.2,"c":108006.4,"v":2400,"usd":0.02222144}
{"ts":1748152380000,"o":108006.4,"h":108050,"l":108033.4,"c":108050,"v":66000,"usd":0.6108321}
{"ts":1748152440000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1748152500000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1748152560000,"o":108050,"h":108083.4,"l":108058.7,"c":108083.3,"v":158900,"usd":1.47039299}
{"ts":1748152620000,"o":108083.3,"h":108081.4,"l":108074.1,"c":108074.1,"v":3000,"usd":0.02775842}
{"ts":1748152680000,"o":108074.1,"h":108106.9,"l":108078.8,"c":108099.9,"v":115500,"usd":1.06853037}
{"ts":1748152740000,"o":108099.9,"h":108087.6,"l":108087.6,"c":108087.6,"v":100,"usd":0.00092518}
{"ts":1748152800000,"o":108087.6,"h":108087.6,"l":108087.6,"c":108087.6,"v":200,"usd":0.00185036}
{"ts":1748152860000,"o":108087.6,"h":108087.6,"l":108087.6,"c":108087.6,"v":400,"usd":0.00370072}
{"ts":1748152920000,"o":108087.6,"h":108119.3,"l":108107.7,"c":108119.3,"v":38700,"usd":0.35794138}
{"ts":1748152980000,"o":108119.3,"h":108097.5,"l":108071.7,"c":108071.7,"v":39100,"usd":0.36176799}
{"ts":1748153040000,"o":108071.7,"h":108075.4,"l":108058.7,"c":108060.4,"v":72200,"usd":0.66810998}
{"ts":1748153100000,"o":108060.4,"h":108058.7,"l":108032.9,"c":108032.9,"v":122700,"usd":1.13550295}
{"ts":1748153160000,"o":108032.9,"h":108050,"l":108020.1,"c":108050,"v":53500,"usd":0.49517883}
{"ts":1748153220000,"o":108050,"h":108084.8,"l":108059.9,"c":108084.8,"v":2600,"usd":0.02405954}
{"ts":1748153280000,"o":108084.8,"h":108084.7,"l":108050.2,"c":108050.2,"v":1400,"usd":0.0129543}
{"ts":1748153340000,"o":108050.2,"h":108070,"l":108050.1,"c":108070,"v":12700,"usd":0.11751758}
{"ts":1748153400000,"o":108070,"h":108080,"l":108050,"c":108050,"v":30800,"usd":0.28497444}
{"ts":1748153460000,"o":108050,"h":108074.9,"l":108050,"c":108050,"v":61000,"usd":0.56449582}
{"ts":1748153520000,"o":108050,"h":108047.7,"l":108030.1,"c":108043,"v":3700,"usd":0.03424668}
{"ts":1748153580000,"o":108043,"h":108030.1,"l":108030.1,"c":108030.1,"v":100,"usd":0.00092567}
{"ts":1748153640000,"o":108030.1,"h":108061,"l":108049.4,"c":108061,"v":10400,"usd":0.0962519}
{"ts":1748153700000,"o":108061,"h":108060.7,"l":108008.9,"c":108008.9,"v":36000,"usd":0.33324061}
{"ts":1748153760000,"o":108008.9,"h":108002,"l":107946.4,"c":107946.4,"v":26600,"usd":0.24633298}
{"ts":1748153820000,"o":107946.4,"h":107957.5,"l":107944.4,"c":107950,"v":12300,"usd":0.11393855}
{"ts":1748153880000,"o":107950,"h":107958.2,"l":107945.8,"c":107945.8,"v":5900,"usd":0.0546544}
{"ts":1748153940000,"o":107945.8,"h":107983.3,"l":107953.6,"c":107983.3,"v":178200,"usd":1.65035664}
{"ts":1748154000000,"o":107983.3,"h":107960,"l":107960,"c":107960,"v":18000,"usd":0.1667286}
{"ts":1748154060000,"o":107960,"h":107950.3,"l":107902.6,"c":107911,"v":117100,"usd":1.08491871}
{"ts":1748154120000,"o":107911,"h":107911,"l":107862.9,"c":107862.9,"v":153300,"usd":1.42085911}
{"ts":1748154180000,"o":107862.9,"h":107889.9,"l":107872.5,"c":107889.9,"v":600,"usd":0.00556164}
{"ts":1748154240000,"o":107889.9,"h":107907.9,"l":107889.9,"c":107907.9,"v":11000,"usd":0.10195451}
{"ts":1748154300000,"o":107907.9,"h":107929.9,"l":107907.7,"c":107929.9,"v":17800,"usd":0.16492627}
{"ts":1748154360000,"o":107929.9,"h":107983.4,"l":107930,"c":107983.3,"v":200100,"usd":1.85347174}
{"ts":1748154420000,"o":107983.3,"h":107983.4,"l":107962.2,"c":107962.2,"v":25900,"usd":0.2398542}
{"ts":1748154480000,"o":107962.2,"h":107971.3,"l":107960.1,"c":107960.1,"v":9600,"usd":0.0889171}
{"ts":1748154540000,"o":107960.1,"h":107974.2,"l":107960.1,"c":107974,"v":11200,"usd":0.10374116}
{"ts":1748154600000,"o":107974,"h":107974,"l":107974,"c":107974,"v":0,"usd":0}
{"ts":1748154660000,"o":107974,"h":107960,"l":107929.9,"c":107933.1,"v":20800,"usd":0.19269944}
{"ts":1748154720000,"o":107933.1,"h":107956.3,"l":107936.2,"c":107944.7,"v":5900,"usd":0.05466008}
{"ts":1748154780000,"o":107944.7,"h":107960,"l":107946.8,"c":107960,"v":3600,"usd":0.03334788}
{"ts":1748154840000,"o":107960,"h":107976.4,"l":107976.3,"c":107976.4,"v":12400,"usd":0.11484012}
{"ts":1748154900000,"o":107976.4,"h":107980,"l":107966.2,"c":107966.2,"v":600,"usd":0.00555672}
{"ts":1748154960000,"o":107966.2,"h":107972.6,"l":107972.6,"c":107972.6,"v":100,"usd":0.00092616}
{"ts":1748155020000,"o":107972.6,"h":107972.6,"l":107972.6,"c":107972.6,"v":800,"usd":0.00740928}
{"ts":1748155080000,"o":107972.6,"h":107972.6,"l":107972.6,"c":107972.6,"v":100,"usd":0.00092616}
{"ts":1748155140000,"o":107972.6,"h":107972.5,"l":107924,"c":107924.1,"v":328200,"usd":3.04055325}
{"ts":1748155200000,"o":107924.1,"h":107924.1,"l":107924.1,"c":107924.1,"v":100,"usd":0.00092658}
{"ts":1748155260000,"o":107924.1,"h":107934.5,"l":107891.3,"c":107891.3,"v":150200,"usd":1.39170798}
{"ts":1748155320000,"o":107891.3,"h":107896,"l":107895.4,"c":107896,"v":56900,"usd":0.52736058}
{"ts":1748155380000,"o":107896,"h":107896,"l":107896,"c":107896,"v":0,"usd":0}
{"ts":1748155440000,"o":107896,"h":107896,"l":107896,"c":107896,"v":0,"usd":0}
{"ts":1748155500000,"o":107896,"h":107953.2,"l":107920,"c":107953.2,"v":41300,"usd":0.38261935}
{"ts":1748155560000,"o":107953.2,"h":107971,"l":107913.3,"c":107944.3,"v":241000,"usd":2.23240871}
{"ts":1748155620000,"o":107944.3,"h":107944.3,"l":107944.3,"c":107944.3,"v":0,"usd":0}
{"ts":1748155680000,"o":107944.3,"h":107965.1,"l":107961.2,"c":107965.1,"v":3200,"usd":0.02964026}
{"ts":1748155740000,"o":107965.1,"h":107997.4,"l":107932,"c":107932,"v":363100,"usd":3.36246051}
{"ts":1748155800000,"o":107932,"h":107960,"l":107955,"c":107960,"v":500,"usd":0.00463147}
{"ts":1748155860000,"o":107960,"h":107969.7,"l":107969.7,"c":107969.7,"v":5300,"usd":0.04908807}
{"ts":1748155920000,"o":107969.7,"h":107984,"l":107984,"c":107984,"v":5400,"usd":0.05000724}
{"ts":1748155980000,"o":107984,"h":107992.8,"l":107810,"c":107810,"v":594900,"usd":5.51350517}
{"ts":1748156040000,"o":107810,"h":107823.6,"l":107658.2,"c":107773.5,"v":976300,"usd":9.06121045}
{"ts":1748156100000,"o":107773.5,"h":107909.1,"l":107768.9,"c":107905.4,"v":362200,"usd":3.35856285}
{"ts":1748156160000,"o":107905.4,"h":107898.1,"l":107749.3,"c":107780,"v":297000,"usd":2.75405876}
{"ts":1748156220000,"o":107780,"h":107831.7,"l":107793.1,"c":107831.7,"v":8000,"usd":0.07420437}
{"ts":1748156280000,"o":107831.7,"h":107843,"l":107785.8,"c":107843,"v":118900,"usd":1.10266215}
{"ts":1748156340000,"o":107843,"h":107875.5,"l":107863.6,"c":107875.5,"v":61300,"usd":0.56826995}
{"ts":1748156400000,"o":107875.5,"h":107923.6,"l":107899.8,"c":107923.6,"v":190700,"usd":1.76727857}
{"ts":1748156460000,"o":107923.6,"h":107923.6,"l":107840,"c":107840,"v":124600,"usd":1.15486064}
{"ts":1748156520000,"o":107840,"h":107830.4,"l":107770,"c":107770,"v":59700,"usd":0.55370712}
{"ts":1748156580000,"o":107770,"h":107813.6,"l":107767.9,"c":107804.1,"v":11700,"usd":0.10853381}
{"ts":1748156640000,"o":107804.1,"h":107811.9,"l":107799.1,"c":107808.1,"v":35800,"usd":0.33205974}
{"ts":1748156700000,"o":107808.1,"h":107820,"l":107807.7,"c":107820,"v":6500,"usd":0.06029215}
{"ts":1748156760000,"o":107820,"h":107839.7,"l":107830.5,"c":107839.7,"v":66500,"usd":0.6166709}
{"ts":1748156820000,"o":107839.7,"h":107832.4,"l":107817.4,"c":107829.2,"v":18700,"usd":0.17342927}
{"ts":1748156880000,"o":107829.2,"h":107821.7,"l":107770,"c":107780.2,"v":121200,"usd":1.12425785}
{"ts":1748156940000,"o":107780.2,"h":107815.9,"l":107800,"c":107815.9,"v":45700,"usd":0.42391642}
{"ts":1748157000000,"o":107815.9,"h":107800.7,"l":107704.1,"c":107709.9,"v":414000,"usd":3.84176259}
{"ts":1748157060000,"o":107709.9,"h":107759.9,"l":107713,"c":107759.9,"v":273600,"usd":2.53986017}
{"ts":1748157120000,"o":107759.9,"h":107782,"l":107760,"c":107782,"v":18000,"usd":0.16702173}
{"ts":1748157180000,"o":107782,"h":107781.9,"l":107650.9,"c":107651.6,"v":297400,"usd":2.76081365}
{"ts":1748157240000,"o":107651.6,"h":107678.3,"l":107652.1,"c":107678.3,"v":29100,"usd":0.27029005}
{"ts":1748157300000,"o":107678.3,"h":107699.9,"l":107696.6,"c":107699.9,"v":78200,"usd":0.72609912}
{"ts":1748157360000,"o":107699.9,"h":107716.5,"l":107698.3,"c":107698.3,"v":115800,"usd":1.07509086}
{"ts":1748157420000,"o":107698.3,"h":107710.8,"l":107700.4,"c":107710.8,"v":112800,"usd":1.04724954}
{"ts":1748157480000,"o":107710.8,"h":107777.7,"l":107708.5,"c":107719.6,"v":196800,"usd":1.82674664}
{"ts":1748157540000,"o":107719.6,"h":107776.1,"l":107738.2,"c":107762.2,"v":52500,"usd":0.48721934}
{"ts":1748157600000,"o":107762.2,"h":107762.2,"l":107762.2,"c":107762.2,"v":0,"usd":0}
{"ts":1748157660000,"o":107762.2,"h":107779,"l":107778.9,"c":107778.9,"v":58000,"usd":0.53814139}
{"ts":1748157720000,"o":107778.9,"h":107751.1,"l":107672.5,"c":107681.6,"v":116100,"usd":1.07799686}
{"ts":1748157780000,"o":107681.6,"h":107687.8,"l":107674.1,"c":107687.7,"v":35700,"usd":0.3315427}
{"ts":1748157840000,"o":107687.7,"h":107687.7,"l":107606,"c":107617.4,"v":319600,"usd":2.96835582}
{"ts":1748157900000,"o":107617.4,"h":107616.4,"l":107606,"c":107606.1,"v":36600,"usd":0.34011095}
{"ts":1748157960000,"o":107606.1,"h":107626.3,"l":107606.1,"c":107626.2,"v":59700,"usd":0.55476552}
{"ts":1748158020000,"o":107626.2,"h":107626.2,"l":107588.1,"c":107599.5,"v":193800,"usd":1.80096209}
{"ts":1748158080000,"o":107599.5,"h":107599.5,"l":107500.1,"c":107529.1,"v":358700,"usd":3.33479028}
{"ts":1748158140000,"o":107529.1,"h":107551.3,"l":107453.4,"c":107453.4,"v":1027900,"usd":9.56202073}
{"ts":1748158200000,"o":107453.4,"h":107530.4,"l":107473,"c":107515.3,"v":254200,"usd":2.36456011}
{"ts":1748158260000,"o":107515.3,"h":107515.2,"l":107431.4,"c":107431.4,"v":297800,"usd":2.7712737}
{"ts":1748158320000,"o":107431.4,"h":107529.8,"l":107406,"c":107520,"v":205600,"usd":1.91324202}
{"ts":1748158380000,"o":107520,"h":107600,"l":107520,"c":107585.3,"v":158500,"usd":1.47361801}
{"ts":1748158440000,"o":107585.3,"h":107636.4,"l":107597,"c":107611.2,"v":137400,"usd":1.27686407}
{"ts":1748158500000,"o":107611.2,"h":107600,"l":107590,"c":107590,"v":145600,"usd":1.35327056}
{"ts":1748158560000,"o":107590,"h":107635.8,"l":107586.9,"c":107635.8,"v":176200,"usd":1.6375152}
{"ts":1748158620000,"o":107635.8,"h":107650,"l":107617.8,"c":107650,"v":41000,"usd":0.38095791}
{"ts":1748158680000,"o":107650,"h":107676.1,"l":107631.8,"c":107632.2,"v":62700,"usd":0.58238355}
{"ts":1748158740000,"o":107632.2,"h":107641.9,"l":107620,"c":107620,"v":27200,"usd":0.25269762}
{"ts":1748158800000,"o":107620,"h":107610,"l":107539.2,"c":107558.7,"v":153400,"usd":1.42571242}
{"ts":1748158860000,"o":107558.7,"h":107540,"l":107520,"c":107520,"v":6100,"usd":0.05672515}
{"ts":1748158920000,"o":107520,"h":107520,"l":107510.1,"c":107510.1,"v":111700,"usd":1.03888062}
{"ts":1748158980000,"o":107510.1,"h":107527,"l":107510.1,"c":107527,"v":953600,"usd":8.8697796}
{"ts":1748159040000,"o":107527,"h":107617,"l":107539,"c":107617,"v":237600,"usd":2.2082101}
{"ts":1748159100000,"o":107617,"h":107617.9,"l":107586,"c":107586,"v":660100,"usd":6.13372893}
{"ts":1748159160000,"o":107586,"h":107632.9,"l":107597.5,"c":107632.9,"v":142700,"usd":1.32607316}
{"ts":1748159220000,"o":107632.9,"h":107640,"l":107640,"c":107640,"v":500,"usd":0.0046451}
{"ts":1748159280000,"o":107640,"h":107676.1,"l":107653.5,"c":107653.5,"v":402300,"usd":3.73666139}
{"ts":1748159340000,"o":107653.5,"h":107667.3,"l":107654,"c":107667.3,"v":23100,"usd":0.2145588}
{"ts":1748159400000,"o":107667.3,"h":107653.4,"l":107606.1,"c":107622,"v":395500,"usd":3.67458176}
{"ts":1748159460000,"o":107622,"h":107649,"l":107585.4,"c":107649,"v":80400,"usd":0.7471385}
{"ts":1748159520000,"o":107649,"h":107653.4,"l":107620,"c":107620.5,"v":23600,"usd":0.2192675}
{"ts":1748159580000,"o":107620.5,"h":107620.4,"l":107540.3,"c":107580,"v":1137600,"usd":10.57595972}
{"ts":1748159640000,"o":107580,"h":107643.6,"l":107600,"c":107643.6,"v":287000,"usd":2.66645377}
{"ts":1748159700000,"o":107643.6,"h":107651.8,"l":107640.3,"c":107640.3,"v":50400,"usd":0.46817588}
{"ts":1748159760000,"o":107640.3,"h":107640,"l":107613.7,"c":107640,"v":36200,"usd":0.33637819}
{"ts":1748159820000,"o":107640,"h":107651.8,"l":107643,"c":107643,"v":29700,"usd":0.27589772}
{"ts":1748159880000,"o":107643,"h":107649.8,"l":107628.5,"c":107647.5,"v":26800,"usd":0.2489964}
{"ts":1748159940000,"o":107647.5,"h":107642.8,"l":107611.5,"c":107622.5,"v":778600,"usd":7.23333359}
{"ts":1748160000000,"o":107622.5,"h":107642.9,"l":107635.7,"c":107642.9,"v":178000,"usd":1.65365186}
{"ts":1748160060000,"o":107642.9,"h":107665.5,"l":107622.5,"c":107665.5,"v":112100,"usd":1.0414183}
{"ts":1748160120000,"o":107665.5,"h":107663.5,"l":107630.3,"c":107647.6,"v":38300,"usd":0.35581211}
{"ts":1748160180000,"o":107647.6,"h":107644.9,"l":107644.9,"c":107644.9,"v":3000,"usd":0.0278694}
{"ts":1748160240000,"o":107644.9,"h":107641.8,"l":107582.7,"c":107582.7,"v":444600,"usd":4.13152516}
{"ts":1748160300000,"o":107582.7,"h":107579.7,"l":107513.5,"c":107513.5,"v":158500,"usd":1.47338808}
{"ts":1748160360000,"o":107513.5,"h":107643.6,"l":107513.6,"c":107633.2,"v":835100,"usd":7.76377582}
{"ts":1748160420000,"o":107633.2,"h":107619.9,"l":107583.6,"c":107619.7,"v":74200,"usd":0.68964277}
{"ts":1748160480000,"o":107619.7,"h":107626.1,"l":107513.6,"c":107513.6,"v":93200,"usd":0.86621684}
{"ts":1748160540000,"o":107513.6,"h":107559.9,"l":107507.1,"c":107507.1,"v":271200,"usd":2.52162348}
{"ts":1748160600000,"o":107507.1,"h":107500,"l":107450,"c":107460,"v":187100,"usd":1.74099143}
{"ts":1748160660000,"o":107460,"h":107469.9,"l":107450.1,"c":107469.9,"v":22000,"usd":0.20471901}
{"ts":1748160720000,"o":107469.9,"h":107459.1,"l":107405.6,"c":107418,"v":60700,"usd":0.56499951}
{"ts":1748160780000,"o":107418,"h":107520,"l":107433.4,"c":107520,"v":119900,"usd":1.11574648}
{"ts":1748160840000,"o":107520,"h":107526.1,"l":107470,"c":107508.1,"v":73900,"usd":0.68746255}
{"ts":1748160900000,"o":107508.1,"h":107499.5,"l":107460.1,"c":107460.1,"v":51800,"usd":0.48192542}
{"ts":1748160960000,"o":107460.1,"h":107519.3,"l":107430.1,"c":107519.3,"v":267500,"usd":2.4889708}
{"ts":1748161020000,"o":107519.3,"h":107525.9,"l":107454.5,"c":107495,"v":74600,"usd":0.69398643}
{"ts":1748161080000,"o":107495,"h":107511.8,"l":107484.3,"c":107489.1,"v":70000,"usd":0.65118029}
{"ts":1748161140000,"o":107489.1,"h":107540,"l":107495.3,"c":107540,"v":385500,"usd":3.58556781}
{"ts":1748161200000,"o":107540,"h":107560,"l":107520.1,"c":107520.1,"v":200900,"usd":1.86824575}
{"ts":1748161260000,"o":107520.1,"h":107580,"l":107520,"c":107520,"v":51000,"usd":0.47415052}
{"ts":1748161320000,"o":107520,"h":107515.2,"l":107486.5,"c":107486.5,"v":140900,"usd":1.31075085}
{"ts":1748161380000,"o":107486.5,"h":107534.7,"l":107483.7,"c":107534.7,"v":24000,"usd":0.2232364}
{"ts":1748161440000,"o":107534.7,"h":107559.9,"l":107539.9,"c":107543,"v":130400,"usd":1.21253393}
{"ts":1748161500000,"o":107543,"h":107564.3,"l":107553.6,"c":107562.2,"v":15500,"usd":0.14410288}
{"ts":1748161560000,"o":107562.2,"h":107589,"l":107421.1,"c":107460.8,"v":435500,"usd":4.05151219}
{"ts":1748161620000,"o":107460.8,"h":107463,"l":107430,"c":107430,"v":194600,"usd":1.81103196}
{"ts":1748161680000,"o":107430,"h":107420.7,"l":107354.7,"c":107394.8,"v":281400,"usd":2.62013865}
{"ts":1748161740000,"o":107394.8,"h":107393.7,"l":107337.4,"c":107341.3,"v":220300,"usd":2.05221613}
{"ts":1748161800000,"o":107341.3,"h":107383.8,"l":107346.7,"c":107383.8,"v":154300,"usd":1.43735094}
{"ts":1748161860000,"o":107383.8,"h":107472.4,"l":107401.2,"c":107472.4,"v":210300,"usd":1.95743428}
{"ts":1748161920000,"o":107472.4,"h":107508.5,"l":107333.8,"c":107336.6,"v":852800,"usd":7.93904667}
{"ts":1748161980000,"o":107336.6,"h":107331.8,"l":107251.9,"c":107251.9,"v":430200,"usd":4.00963891}
{"ts":1748162040000,"o":107251.9,"h":107309.9,"l":107217.4,"c":107309.8,"v":685500,"usd":6.39088495}
{"ts":1748162100000,"o":107309.8,"h":107319.9,"l":107254.4,"c":107269.9,"v":85300,"usd":0.79517002}
{"ts":1748162160000,"o":107269.9,"h":107337.5,"l":107269.9,"c":107333,"v":139800,"usd":1.30317806}
{"ts":1748162220000,"o":107333,"h":107359.8,"l":107306.1,"c":107359.8,"v":46200,"usd":0.43044108}
{"ts":1748162280000,"o":107359.8,"h":107394.3,"l":107334.7,"c":107394.3,"v":237200,"usd":2.20912516}
{"ts":1748162340000,"o":107394.3,"h":107378.1,"l":107367.9,"c":107377.7,"v":118700,"usd":1.10544507}
{"ts":1748162400000,"o":107377.7,"h":107369,"l":107358.5,"c":107358.5,"v":57100,"usd":0.53183368}
{"ts":1748162460000,"o":107358.5,"h":107367.1,"l":107350,"c":107350,"v":108700,"usd":1.01251926}
{"ts":1748162520000,"o":107350,"h":107352.9,"l":107329.7,"c":107352.9,"v":24600,"usd":0.22917317}
{"ts":1748162580000,"o":107352.9,"h":107360,"l":107242,"c":107255.9,"v":306800,"usd":2.85871212}
{"ts":1748162640000,"o":107255.9,"h":107280,"l":107248.1,"c":107280,"v":3700,"usd":0.03449728}
{"ts":1748162700000,"o":107280,"h":107299.5,"l":107279.9,"c":107299.5,"v":32100,"usd":0.29919036}
{"ts":1748162760000,"o":107299.5,"h":107299.4,"l":107242.4,"c":107246.4,"v":247700,"usd":2.30900781}
{"ts":1748162820000,"o":107246.4,"h":107261.9,"l":107230,"c":107230.1,"v":309200,"usd":2.88320087}
{"ts":1748162880000,"o":107230.1,"h":107253.4,"l":107220.5,"c":107220.5,"v":75300,"usd":0.70220708}
{"ts":1748162940000,"o":107220.5,"h":107220.4,"l":107056.6,"c":107062.9,"v":1496900,"usd":13.97455146}
{"ts":1748163000000,"o":107062.9,"h":107069.1,"l":106946,"c":107006.2,"v":2613300,"usd":24.41939003}
{"ts":1748163060000,"o":107006.2,"h":107025.1,"l":106867.7,"c":106959.9,"v":1139500,"usd":10.65689265}
{"ts":1748163120000,"o":106959.9,"h":107015.6,"l":106908.8,"c":106968.1,"v":248600,"usd":2.32406154}
{"ts":1748163180000,"o":106968.1,"h":107000.6,"l":106957,"c":107000.6,"v":183100,"usd":1.7114838}
{"ts":1748163240000,"o":107000.6,"h":107099.8,"l":106920,"c":107080,"v":232300,"usd":2.17088107}
{"ts":1748163300000,"o":107080,"h":107094.8,"l":106972.4,"c":106989.8,"v":255600,"usd":2.3877708}
{"ts":1748163360000,"o":106989.8,"h":107019,"l":106966.4,"c":106991.8,"v":102400,"usd":0.95714333}
{"ts":1748163420000,"o":106991.8,"h":107019.1,"l":106982.2,"c":106982.2,"v":45300,"usd":0.42339624}
{"ts":1748163480000,"o":106982.2,"h":107080,"l":107006.4,"c":107076.2,"v":143900,"usd":1.3443527}
{"ts":1748163540000,"o":107076.2,"h":107055.9,"l":107027.5,"c":107049.6,"v":232700,"usd":2.17396339}
{"ts":1748163600000,"o":107049.6,"h":107087.9,"l":107023.3,"c":107069.5,"v":70200,"usd":0.65562688}
{"ts":1748163660000,"o":107069.5,"h":107147.5,"l":107020.4,"c":107128.8,"v":407000,"usd":3.79991267}
{"ts":1748163720000,"o":107128.8,"h":107156.4,"l":107120,"c":107151.7,"v":48000,"usd":0.44806251}
{"ts":1748163780000,"o":107151.7,"h":107191.7,"l":107100.1,"c":107101.7,"v":63100,"usd":0.58893852}
{"ts":1748163840000,"o":107101.7,"h":107180.5,"l":107100.1,"c":107166.4,"v":51000,"usd":0.47614216}
{"ts":1748163900000,"o":107166.4,"h":107160.7,"l":107110.1,"c":107110.1,"v":70300,"usd":0.65608168}
{"ts":1748163960000,"o":107110.1,"h":107110,"l":107050,"c":107081.2,"v":133500,"usd":1.24676864}
{"ts":1748164020000,"o":107081.2,"h":107094.2,"l":107039.8,"c":107039.8,"v":152800,"usd":1.42696441}
{"ts":1748164080000,"o":107039.8,"h":107039.8,"l":106952.4,"c":106980,"v":228900,"usd":2.13884945}
{"ts":1748164140000,"o":106980,"h":107001.3,"l":106950,"c":106963.8,"v":156900,"usd":1.46675756}
{"ts":1748164200000,"o":106963.8,"h":107032,"l":106950.9,"c":106950.9,"v":127000,"usd":1.18675285}
{"ts":1748164260000,"o":106950.9,"h":107110.6,"l":106973.6,"c":107110.6,"v":293100,"usd":2.73895506}
{"ts":1748164320000,"o":107110.6,"h":107120,"l":107079.9,"c":107120,"v":31100,"usd":0.29035722}
{"ts":1748164380000,"o":107120,"h":107223.2,"l":107113.1,"c":107220.9,"v":364300,"usd":3.39806651}
{"ts":1748164440000,"o":107220.9,"h":107227.2,"l":107199.3,"c":107209.1,"v":26100,"usd":0.24343459}
{"ts":1748164500000,"o":107209.1,"h":107223.4,"l":107160,"c":107160,"v":157800,"usd":1.47190228}
{"ts":1748164560000,"o":107160,"h":107150,"l":107022.8,"c":107022.8,"v":49300,"usd":0.46036881}
{"ts":1748164620000,"o":107022.8,"h":107052.1,"l":106985,"c":107040.1,"v":413100,"usd":3.86029117}
{"ts":1748164680000,"o":107040.1,"h":107041.6,"l":106902.8,"c":106914,"v":572000,"usd":5.34764352}
{"ts":1748164740000,"o":106914,"h":106957.9,"l":106914.3,"c":106914.5,"v":105500,"usd":0.98660248}
{"ts":1748164800000,"o":106914.5,"h":106915.8,"l":106870,"c":106870.1,"v":52000,"usd":0.48646391}
{"ts":1748164860000,"o":106870.1,"h":106893.5,"l":106854.2,"c":106892.3,"v":247400,"usd":2.31507742}
{"ts":1748164920000,"o":106892.3,"h":106952.6,"l":106879.3,"c":106936.7,"v":352400,"usd":3.29647559}
{"ts":1748164980000,"o":106936.7,"h":106997.4,"l":106948.6,"c":106997.4,"v":490200,"usd":4.58233904}
{"ts":1748165040000,"o":106997.4,"h":107096.8,"l":106995.9,"c":107096.8,"v":366000,"usd":3.41998599}
{"ts":1748165100000,"o":107096.8,"h":107120,"l":107080.3,"c":107117.8,"v":77000,"usd":0.71889194}
{"ts":1748165160000,"o":107117.8,"h":107176.5,"l":107108,"c":107176.4,"v":166900,"usd":1.5576602}
{"ts":1748165220000,"o":107176.4,"h":107174.5,"l":107171.5,"c":107172.4,"v":61800,"usd":0.57663596}
{"ts":1748165280000,"o":107172.4,"h":107200,"l":107164.4,"c":107200,"v":396200,"usd":3.69661494}
{"ts":1748165340000,"o":107200,"h":107220.3,"l":107183.2,"c":107200,"v":414300,"usd":3.86455324}
{"ts":1748165400000,"o":107200,"h":107205,"l":107105,"c":107115.6,"v":199600,"usd":1.86311976}
{"ts":1748165460000,"o":107115.6,"h":107165,"l":107110.6,"c":107154.7,"v":78300,"usd":0.73074505}
{"ts":1748165520000,"o":107154.7,"h":107140.5,"l":107070.1,"c":107116,"v":367900,"usd":3.43501622}
{"ts":1748165580000,"o":107116,"h":107117.6,"l":107050.7,"c":107054.6,"v":130200,"usd":1.21566477}
{"ts":1748165640000,"o":107054.6,"h":107099.9,"l":107060.7,"c":107090.3,"v":15100,"usd":0.14101275}
{"ts":1748165700000,"o":107090.3,"h":107090.3,"l":107057.3,"c":107063.5,"v":171400,"usd":1.60073484}
{"ts":1748165760000,"o":107063.5,"h":107069,"l":106911.6,"c":106911.6,"v":266500,"usd":2.49137864}
{"ts":1748165820000,"o":106911.6,"h":106915.7,"l":106666,"c":106778.3,"v":3464400,"usd":32.45464149}
{"ts":1748165880000,"o":106778.3,"h":106930.9,"l":106737.3,"c":106863.8,"v":691900,"usd":6.47668995}
{"ts":1748165940000,"o":106863.8,"h":106905.4,"l":106831.1,"c":106905.4,"v":56400,"usd":0.52785224}
{"ts":1748166000000,"o":106905.4,"h":106905,"l":106774,"c":106838.2,"v":411400,"usd":3.85127523}
{"ts":1748166060000,"o":106838.2,"h":106816.7,"l":106680,"c":106704.1,"v":700200,"usd":6.56037195}
{"ts":1748166120000,"o":106704.1,"h":106930.8,"l":106702.8,"c":106920.6,"v":486000,"usd":4.54757085}
{"ts":1748166180000,"o":106920.6,"h":106890,"l":106798,"c":106800.1,"v":298900,"usd":2.79802918}
{"ts":1748166240000,"o":106800.1,"h":106847.7,"l":106800.1,"c":106800.1,"v":78700,"usd":0.73674278}
{"ts":1748166300000,"o":106800.1,"h":106885.6,"l":106740.3,"c":106885.6,"v":688600,"usd":6.44788009}
{"ts":1748166360000,"o":106885.6,"h":106908.5,"l":106851.4,"c":106898,"v":61300,"usd":0.57351745}
{"ts":1748166420000,"o":106898,"h":107006.5,"l":106886.3,"c":107002.6,"v":824900,"usd":7.7136788}
{"ts":1748166480000,"o":107002.6,"h":106980.5,"l":106941.9,"c":106941.9,"v":134400,"usd":1.25636699}
{"ts":1748166540000,"o":106941.9,"h":106980.4,"l":106920.1,"c":106980.4,"v":291800,"usd":2.72842054}
{"ts":1748166600000,"o":106980.4,"h":106981,"l":106947.5,"c":106981,"v":19400,"usd":0.18137086}
{"ts":1748166660000,"o":106981,"h":107031.9,"l":106980.2,"c":107031.9,"v":178000,"usd":1.66367012}
{"ts":1748166720000,"o":107031.9,"h":107069,"l":107030.2,"c":107046,"v":71000,"usd":0.66327024}
{"ts":1748166780000,"o":107046,"h":107065.2,"l":107046,"c":107050,"v":113500,"usd":1.06029375}
{"ts":1748166840000,"o":107050,"h":107050,"l":107010.2,"c":107046.4,"v":105200,"usd":0.98298654}
{"ts":1748166900000,"o":107046.4,"h":107060,"l":107049.9,"c":107060,"v":177200,"usd":1.65516703}
{"ts":1748166960000,"o":107060,"h":107060,"l":107040.1,"c":107040.1,"v":59100,"usd":0.55204428}
{"ts":1748167020000,"o":107040.1,"h":107040,"l":107010,"c":107010,"v":377200,"usd":3.52488922}
{"ts":1748167080000,"o":107010,"h":107015.8,"l":107000.1,"c":107014.7,"v":38000,"usd":0.35510583}
{"ts":1748167140000,"o":107014.7,"h":107088.5,"l":107024.6,"c":107082,"v":250000,"usd":2.33540261}
{"ts":1748167200000,"o":107082,"h":107078.6,"l":107066.7,"c":107078.6,"v":2800,"usd":0.02615189}
{"ts":1748167260000,"o":107078.6,"h":107100,"l":107060,"c":107060,"v":21800,"usd":0.20357169}
{"ts":1748167320000,"o":107060,"h":107055.4,"l":107030.3,"c":107053.2,"v":53100,"usd":0.49603478}
{"ts":1748167380000,"o":107053.2,"h":107107.7,"l":107030.4,"c":107090.6,"v":484200,"usd":4.52120115}
{"ts":1748167440000,"o":107090.6,"h":107080.1,"l":107070,"c":107070,"v":8300,"usd":0.07751213}
{"ts":1748167500000,"o":107070,"h":107117.1,"l":107070.2,"c":107116.6,"v":129400,"usd":1.20842861}
{"ts":1748167560000,"o":107116.6,"h":107125.4,"l":107053.9,"c":107125.4,"v":203500,"usd":1.89994417}
{"ts":1748167620000,"o":107125.4,"h":107170.1,"l":107103.3,"c":107170.1,"v":261100,"usd":2.43706698}
{"ts":1748167680000,"o":107170.1,"h":107261.1,"l":107170.7,"c":107201.5,"v":1100900,"usd":10.26557082}
{"ts":1748167740000,"o":107201.5,"h":107200,"l":107117,"c":107117,"v":88500,"usd":0.82603331}
{"ts":1748167800000,"o":107117,"h":107180,"l":107090,"c":107096.4,"v":53200,"usd":0.49664398}
{"ts":1748167860000,"o":107096.4,"h":107100,"l":107046.8,"c":107046.8,"v":371700,"usd":3.47207343}
{"ts":1748167920000,"o":107046.8,"h":107076.1,"l":107046.9,"c":107076.1,"v":132100,"usd":1.23401699}
{"ts":1748167980000,"o":107076.1,"h":107107.7,"l":107066.4,"c":107069.8,"v":40900,"usd":0.38196695}
{"ts":1748168040000,"o":107069.8,"h":107166,"l":107070,"c":107166,"v":200700,"usd":1.87338114}
{"ts":1748168100000,"o":107166,"h":107162.9,"l":107140.1,"c":107149.2,"v":26300,"usd":0.24546546}
{"ts":1748168160000,"o":107149.2,"h":107161.7,"l":107146.5,"c":107161.7,"v":136500,"usd":1.27389377}
{"ts":1748168220000,"o":107161.7,"h":107211.1,"l":107165.9,"c":107206.2,"v":406500,"usd":3.79306855}
{"ts":1748168280000,"o":107206.2,"h":107215,"l":107193.2,"c":107215,"v":115300,"usd":1.07555451}
{"ts":1748168340000,"o":107215,"h":107249.4,"l":107226.3,"c":107231.3,"v":12000,"usd":0.11190474}
{"ts":1748168400000,"o":107231.3,"h":107240.9,"l":107210.1,"c":107240.9,"v":1385600,"usd":12.92283832}
{"ts":1748168460000,"o":107240.9,"h":107237.4,"l":107193.1,"c":107193.1,"v":1657500,"usd":15.45744839}
{"ts":1748168520000,"o":107193.1,"h":107210,"l":107180.1,"c":107210,"v":249600,"usd":2.32857628}
{"ts":1748168580000,"o":107210,"h":107220,"l":107193,"c":107215.3,"v":24700,"usd":0.23039638}
{"ts":1748168640000,"o":107215.3,"h":107216,"l":107207.1,"c":107216,"v":23000,"usd":0.21452796}
{"ts":1748168700000,"o":107216,"h":107220.7,"l":107220,"c":107220.7,"v":107300,"usd":1.00074418}
{"ts":1748168760000,"o":107220.7,"h":107219.9,"l":107200,"c":107200,"v":271600,"usd":2.5334559}
{"ts":1748168820000,"o":107200,"h":107200,"l":107152.8,"c":107152.8,"v":737900,"usd":6.88414637}
{"ts":1748168880000,"o":107152.8,"h":107152.8,"l":107114.9,"c":107121.2,"v":195900,"usd":1.82838389}
{"ts":1748168940000,"o":107121.2,"h":107145,"l":107126.4,"c":107145,"v":90800,"usd":0.84751207}
{"ts":1748169000000,"o":107145,"h":107120,"l":107043.3,"c":107050,"v":655400,"usd":6.12056228}
{"ts":1748169060000,"o":107050,"h":107113,"l":107067,"c":107080.2,"v":646100,"usd":6.03324795}
{"ts":1748169120000,"o":107080.2,"h":107142,"l":107081,"c":107142,"v":54400,"usd":0.50786582}
{"ts":1748169180000,"o":107142,"h":107196.8,"l":107140.8,"c":107196.8,"v":7900,"usd":0.07372739}
{"ts":1748169240000,"o":107196.8,"h":107201.6,"l":107196.7,"c":107201.6,"v":342500,"usd":3.19503416}
{"ts":1748169300000,"o":107201.6,"h":107227.6,"l":107216.8,"c":107222.6,"v":150900,"usd":1.40736985}
{"ts":1748169360000,"o":107222.6,"h":107224.3,"l":107196.7,"c":107196.7,"v":1800,"usd":0.01678902}
{"ts":1748169420000,"o":107196.7,"h":107210,"l":107196.7,"c":107210,"v":154900,"usd":1.44499156}
{"ts":1748169480000,"o":107210,"h":107205,"l":107205,"c":107205,"v":24900,"usd":0.23226471}
{"ts":1748169540000,"o":107205,"h":107197,"l":107196.7,"c":107197,"v":36600,"usd":0.34142676}
{"ts":1748169600000,"o":107197,"h":107206.4,"l":107196.7,"c":107196.7,"v":123500,"usd":1.15206985}
{"ts":1748169660000,"o":107196.7,"h":107220,"l":107206.5,"c":107213.9,"v":66000,"usd":0.61561163}
{"ts":1748169720000,"o":107213.9,"h":107261.1,"l":107230.9,"c":107250,"v":546700,"usd":5.09759413}
{"ts":1748169780000,"o":107250,"h":107272.9,"l":107197.1,"c":107197.1,"v":325800,"usd":3.03837074}
{"ts":1748169840000,"o":107197.1,"h":107197.1,"l":107160.1,"c":107160.5,"v":437300,"usd":4.07954498}
{"ts":1748169900000,"o":107160.5,"h":107160.5,"l":107160.5,"c":107160.5,"v":0,"usd":0}
{"ts":1748169960000,"o":107160.5,"h":107200,"l":107140.1,"c":107200,"v":779200,"usd":7.27196143}
{"ts":1748170020000,"o":107200,"h":107215.3,"l":107199.8,"c":107214.4,"v":46200,"usd":0.43096138}
{"ts":1748170080000,"o":107214.4,"h":107217.2,"l":107217,"c":107217.1,"v":309300,"usd":2.88481017}
{"ts":1748170140000,"o":107217.1,"h":107268,"l":107217.1,"c":107266.3,"v":254200,"usd":2.37004734}
{"ts":1748170200000,"o":107266.3,"h":107268.2,"l":107235.9,"c":107264.5,"v":88700,"usd":0.82696209}
{"ts":1748170260000,"o":107264.5,"h":107330,"l":107272.8,"c":107298.5,"v":788700,"usd":7.35105535}
{"ts":1748170320000,"o":107298.5,"h":107323,"l":107298.4,"c":107323,"v":278900,"usd":2.5992063}
{"ts":1748170380000,"o":107323,"h":107330.7,"l":106980.1,"c":107045,"v":1582600,"usd":14.77199081}
{"ts":1748170440000,"o":107045,"h":107062.4,"l":106933.3,"c":107045.1,"v":1559200,"usd":14.57470938}
{"ts":1748170500000,"o":107045.1,"h":107068.1,"l":107040,"c":107046.3,"v":147800,"usd":1.38056006}
{"ts":1748170560000,"o":107046.3,"h":107047.8,"l":106933.5,"c":106969.9,"v":515700,"usd":4.82040134}
{"ts":1748170620000,"o":106969.9,"h":106947.9,"l":106918.2,"c":106918.2,"v":203600,"usd":1.90407039}
{"ts":1748170680000,"o":106918.2,"h":106917.1,"l":106780.3,"c":106815,"v":1017700,"usd":9.52395692}
{"ts":1748170740000,"o":106815,"h":106927.1,"l":106818.7,"c":106924.7,"v":427900,"usd":4.00417286}
{"ts":1748170800000,"o":106924.7,"h":106981.6,"l":106894.8,"c":106920.1,"v":140400,"usd":1.31272776}
{"ts":1748170860000,"o":106920.1,"h":106909.6,"l":106831.6,"c":106846.5,"v":290700,"usd":2.71966404}
{"ts":1748170920000,"o":106846.5,"h":106890,"l":106830.1,"c":106840.2,"v":139200,"usd":1.30261734}
{"ts":1748170980000,"o":106840.2,"h":106883.3,"l":106859.8,"c":106881.5,"v":46100,"usd":0.43132705}
{"ts":1748171040000,"o":106881.5,"h":106931.3,"l":106800,"c":106931.3,"v":180600,"usd":1.69001467}
{"ts":1748171100000,"o":106931.3,"h":106939.9,"l":106835.7,"c":106889.7,"v":295100,"usd":2.76100487}
{"ts":1748171160000,"o":106889.7,"h":106919.9,"l":106826.6,"c":106845.1,"v":124300,"usd":1.16317666}
{"ts":1748171220000,"o":106845.1,"h":106856.4,"l":106831.9,"c":106856.4,"v":28600,"usd":0.26767455}
{"ts":1748171280000,"o":106856.4,"h":106897.9,"l":106866,"c":106870,"v":100200,"usd":0.93750045}
{"ts":1748171340000,"o":106870,"h":106900,"l":106860.8,"c":106900,"v":185300,"usd":1.73358896}
{"ts":1748171400000,"o":106900,"h":106960,"l":106912.1,"c":106960,"v":113600,"usd":1.06231982}
{"ts":1748171460000,"o":106960,"h":107000,"l":106967,"c":106992.1,"v":143600,"usd":1.3421886}
{"ts":1748171520000,"o":106992.1,"h":106967,"l":106920,"c":106940,"v":56900,"usd":0.53205574}
{"ts":1748171580000,"o":106940,"h":106967.5,"l":106930,"c":106966.4,"v":32800,"usd":0.30665226}
{"ts":1748171640000,"o":106966.4,"h":106991.5,"l":106966.5,"c":106980,"v":82300,"usd":0.76934437}
{"ts":1748171700000,"o":106980,"h":107009,"l":107006.9,"c":107007.1,"v":113400,"usd":1.0597236}
{"ts":1748171760000,"o":107007.1,"h":107026.7,"l":107000,"c":107000,"v":40800,"usd":0.38127492}
{"ts":1748171820000,"o":107000,"h":107016.8,"l":106990.1,"c":107000,"v":49200,"usd":0.4598185}
{"ts":1748171880000,"o":107000,"h":107007.9,"l":106990.1,"c":106990.1,"v":48200,"usd":0.4504888}
{"ts":1748171940000,"o":106990.1,"h":107011,"l":106975.9,"c":107011,"v":92300,"usd":0.86268698}
{"ts":1748172000000,"o":107011,"h":107035.9,"l":107015,"c":107035.9,"v":248500,"usd":2.32180972}
{"ts":1748172060000,"o":107035.9,"h":107035.8,"l":106940.1,"c":106978.2,"v":315900,"usd":2.95288452}
{"ts":1748172120000,"o":106978.2,"h":107000,"l":106980.7,"c":106980.7,"v":14400,"usd":0.13458608}
{"ts":1748172180000,"o":106980.7,"h":107035.2,"l":107010.8,"c":107035.2,"v":37000,"usd":0.34571742}
{"ts":1748172240000,"o":107035.2,"h":107055.4,"l":107005.3,"c":107011.6,"v":450700,"usd":4.21076592}
{"ts":1748172300000,"o":107011.6,"h":107000,"l":106980.1,"c":106986.8,"v":37000,"usd":0.34584775}
{"ts":1748172360000,"o":106986.8,"h":107033.5,"l":106997,"c":107017.9,"v":74100,"usd":0.69243791}
{"ts":1748172420000,"o":107017.9,"h":107078.9,"l":107024.4,"c":107078.9,"v":158100,"usd":1.47675792}
{"ts":1748172480000,"o":107078.9,"h":107094.5,"l":107024.5,"c":107094.5,"v":264100,"usd":2.46669919}
{"ts":1748172540000,"o":107094.5,"h":107134.4,"l":107077.9,"c":107133.2,"v":75100,"usd":0.70116992}
{"ts":1748172600000,"o":107133.2,"h":107146.5,"l":107122.7,"c":107146.5,"v":279200,"usd":2.60584955}
{"ts":1748172660000,"o":107146.5,"h":107146.4,"l":107130.1,"c":107146.4,"v":46700,"usd":0.43588103}
{"ts":1748172720000,"o":107146.4,"h":107194.4,"l":107146.2,"c":107170,"v":174300,"usd":1.62642755}
{"ts":1748172780000,"o":107170,"h":107180,"l":107160.1,"c":107160.9,"v":75900,"usd":0.70822667}
{"ts":1748172840000,"o":107160.9,"h":107169.7,"l":107024.5,"c":107024.5,"v":485400,"usd":4.53162833}
{"ts":1748172900000,"o":107024.5,"h":107052.5,"l":106997.1,"c":107052.5,"v":64600,"usd":0.60367062}
{"ts":1748172960000,"o":107052.5,"h":107045.7,"l":107010,"c":107010,"v":31200,"usd":0.29152678}
{"ts":1748173020000,"o":107010,"h":107074,"l":107000.2,"c":107074,"v":131500,"usd":1.22893247}
{"ts":1748173080000,"o":107074,"h":107089.9,"l":107065.3,"c":107089.6,"v":185200,"usd":1.7295734}
{"ts":1748173140000,"o":107089.6,"h":107112.9,"l":107090,"c":107112.9,"v":79300,"usd":0.74040975}
{"ts":1748173200000,"o":107112.9,"h":107087.5,"l":107086,"c":107087.5,"v":22000,"usd":0.20544046}
{"ts":1748173260000,"o":107087.5,"h":107139.9,"l":107101.3,"c":107139.9,"v":143100,"usd":1.335936}
{"ts":1748173320000,"o":107139.9,"h":107126,"l":107126,"c":107126,"v":4000,"usd":0.0373392}
{"ts":1748173380000,"o":107126,"h":107131.4,"l":107095.7,"c":107095.7,"v":170100,"usd":1.58780157}
{"ts":1748173440000,"o":107095.7,"h":107117.4,"l":107061.6,"c":107061.6,"v":79000,"usd":0.73778376}
{"ts":1748173500000,"o":107061.6,"h":107104.4,"l":107096.6,"c":107096.6,"v":73600,"usd":0.68719964}
{"ts":1748173560000,"o":107096.6,"h":107097.4,"l":107080.5,"c":107097.4,"v":130300,"usd":1.21669279}
{"ts":1748173620000,"o":107097.4,"h":107119.9,"l":107096.5,"c":107112.5,"v":97700,"usd":0.91215735}
{"ts":1748173680000,"o":107112.5,"h":107125.5,"l":107100.5,"c":107123.4,"v":39800,"usd":0.37157777}
{"ts":1748173740000,"o":107123.4,"h":107131.5,"l":107122.5,"c":107131.5,"v":32200,"usd":0.30058862}
{"ts":1748173800000,"o":107131.5,"h":107179.9,"l":107131.5,"c":107179.9,"v":277100,"usd":2.58636249}
{"ts":1748173860000,"o":107179.9,"h":107200,"l":107180,"c":107200,"v":127000,"usd":1.18481903}
{"ts":1748173920000,"o":107200,"h":107207.9,"l":107160,"c":107185,"v":238400,"usd":2.22424278}
{"ts":1748173980000,"o":107185,"h":107222.8,"l":107198,"c":107222.8,"v":82800,"usd":0.7723171}
{"ts":1748174040000,"o":107222.8,"h":107245.4,"l":107214.3,"c":107245.4,"v":65300,"usd":0.60893379}
{"ts":1748174100000,"o":107245.4,"h":107246.4,"l":107210,"c":107210,"v":35800,"usd":0.33388011}
{"ts":1748174160000,"o":107210,"h":107213.2,"l":107200.1,"c":107213.2,"v":1100,"usd":0.0102608}
{"ts":1748174220000,"o":107213.2,"h":107236.9,"l":107220.5,"c":107236.9,"v":24000,"usd":0.22383465}
{"ts":1748174280000,"o":107236.9,"h":107236.9,"l":107172.9,"c":107180,"v":436900,"usd":4.07584436}
{"ts":1748174340000,"o":107180,"h":107229.4,"l":107186.6,"c":107229.4,"v":48400,"usd":0.4514705}
{"ts":1748174400000,"o":107229.4,"h":107232.7,"l":107230,"c":107230.6,"v":33000,"usd":0.30774558}
{"ts":1748174460000,"o":107230.6,"h":107240,"l":107195.2,"c":107240,"v":128500,"usd":1.19838244}
{"ts":1748174520000,"o":107240,"h":107246.3,"l":107208.9,"c":107220,"v":322700,"usd":3.00953592}
{"ts":1748174580000,"o":107220,"h":107210,"l":107170,"c":107170,"v":33400,"usd":0.3115878}
{"ts":1748174640000,"o":107170,"h":107183.5,"l":107150.1,"c":107150.1,"v":15000,"usd":0.13995117}
{"ts":1748174700000,"o":107150.1,"h":107180,"l":107150,"c":107180,"v":93500,"usd":0.8725825}
{"ts":1748174760000,"o":107180,"h":107200,"l":107184.9,"c":107192.1,"v":76800,"usd":0.71645407}
{"ts":1748174820000,"o":107192.1,"h":107246.5,"l":107182.7,"c":107246.5,"v":436300,"usd":4.06837536}
{"ts":1748174880000,"o":107246.5,"h":107317.5,"l":107233.4,"c":107317.5,"v":308000,"usd":2.87109693}
{"ts":1748174940000,"o":107317.5,"h":107308.9,"l":107190,"c":107240,"v":589000,"usd":5.49152902}
{"ts":1748175000000,"o":107240,"h":107270,"l":107236.4,"c":107270,"v":23000,"usd":0.21443068}
{"ts":1748175060000,"o":107270,"h":107287.5,"l":107256.9,"c":107287.5,"v":55000,"usd":0.51272016}
{"ts":1748175120000,"o":107287.5,"h":107327.5,"l":107253.8,"c":107314.1,"v":216100,"usd":2.01385912}
{"ts":1748175180000,"o":107314.1,"h":107307.1,"l":107276.4,"c":107276.4,"v":32200,"usd":0.30007984}
{"ts":1748175240000,"o":107276.4,"h":107338,"l":107277,"c":107338,"v":420100,"usd":3.91475992}
{"ts":1748175300000,"o":107338,"h":107394.2,"l":107327.5,"c":107390.4,"v":232900,"usd":2.16924129}
{"ts":1748175360000,"o":107390.4,"h":107534.7,"l":107394.1,"c":107522.5,"v":1562300,"usd":14.53977322}
{"ts":1748175420000,"o":107522.5,"h":107542.3,"l":107474.5,"c":107542.3,"v":385100,"usd":3.58209799}
{"ts":1748175480000,"o":107542.3,"h":107570,"l":107510,"c":107561.9,"v":241500,"usd":2.2458263}
{"ts":1748175540000,"o":107561.9,"h":107547.9,"l":107475.4,"c":107475.4,"v":159900,"usd":1.48696208}
{"ts":1748175600000,"o":107475.4,"h":107472.8,"l":107428.6,"c":107440.1,"v":371300,"usd":3.45551877}
{"ts":1748175660000,"o":107440.1,"h":107453.4,"l":107296.8,"c":107296.8,"v":133300,"usd":1.24132406}
{"ts":1748175720000,"o":107296.8,"h":107360,"l":107290.1,"c":107360,"v":146800,"usd":1.36791765}
{"ts":1748175780000,"o":107360,"h":107377.7,"l":107346.1,"c":107352.6,"v":109100,"usd":1.01633863}
{"ts":1748175840000,"o":107352.6,"h":107390,"l":107357.2,"c":107382.7,"v":28100,"usd":0.26171055}
{"ts":1748175900000,"o":107382.7,"h":107400,"l":107374.6,"c":107376.5,"v":134600,"usd":1.25329574}
{"ts":1748175960000,"o":107376.5,"h":107409.9,"l":107380,"c":107380,"v":75800,"usd":0.70578749}
{"ts":1748176020000,"o":107380,"h":107386,"l":107370.1,"c":107370.5,"v":61800,"usd":0.57554964}
{"ts":1748176080000,"o":107370.5,"h":107398.3,"l":107375.7,"c":107395,"v":162400,"usd":1.51222481}
{"ts":1748176140000,"o":107395,"h":107449.9,"l":107410,"c":107417,"v":556000,"usd":5.17467938}
{"ts":1748176200000,"o":107417,"h":107459.9,"l":107412.5,"c":107424.9,"v":39400,"usd":0.36677839}
{"ts":1748176260000,"o":107424.9,"h":107476.9,"l":107429.9,"c":107476.8,"v":122600,"usd":1.14117497}
{"ts":1748176320000,"o":107476.8,"h":107512,"l":107440.3,"c":107512,"v":145300,"usd":1.35212288}
{"ts":1748176380000,"o":107512,"h":107541.9,"l":107503.2,"c":107541.9,"v":36500,"usd":0.33945877}
{"ts":1748176440000,"o":107541.9,"h":107541.8,"l":107514.2,"c":107514.4,"v":143300,"usd":1.33280054}
{"ts":1748176500000,"o":107514.4,"h":107514.4,"l":107441.9,"c":107454.6,"v":157700,"usd":1.4670478}
{"ts":1748176560000,"o":107454.6,"h":107455.5,"l":107420,"c":107420,"v":132300,"usd":1.23125316}
{"ts":1748176620000,"o":107420,"h":107415,"l":107413,"c":107415,"v":110600,"usd":1.02967294}
{"ts":1748176680000,"o":107415,"h":107450.3,"l":107421.9,"c":107428.2,"v":55000,"usd":0.51190114}
{"ts":1748176740000,"o":107428.2,"h":107455.1,"l":107423.7,"c":107449.5,"v":74800,"usd":0.69622117}
{"ts":1748176800000,"o":107449.5,"h":107480,"l":107458.5,"c":107480,"v":28700,"usd":0.26707271}
{"ts":1748176860000,"o":107480,"h":107569.9,"l":107458.2,"c":107509.9,"v":510300,"usd":4.74613764}
{"ts":1748176920000,"o":107509.9,"h":107509.8,"l":107473.3,"c":107480.5,"v":53500,"usd":0.49778005}
{"ts":1748176980000,"o":107480.5,"h":107483.6,"l":107469.4,"c":107469.4,"v":73300,"usd":0.68203169}
{"ts":1748177040000,"o":107469.4,"h":107507,"l":107440.1,"c":107454.3,"v":130500,"usd":1.21409968}
{"ts":1748177100000,"o":107454.3,"h":107453.7,"l":107357.1,"c":107367.9,"v":171500,"usd":1.59667782}
{"ts":1748177160000,"o":107367.9,"h":107400,"l":107370,"c":107400,"v":23200,"usd":0.21605354}
{"ts":1748177220000,"o":107400,"h":107425.3,"l":107360.1,"c":107360.1,"v":109000,"usd":1.01511629}
{"ts":1748177280000,"o":107360.1,"h":107371.1,"l":107360.1,"c":107360.1,"v":27200,"usd":0.25334783}
{"ts":1748177340000,"o":107360.1,"h":107400,"l":107360.1,"c":107400,"v":335700,"usd":3.12652634}
{"ts":1748177400000,"o":107400,"h":107411.8,"l":107352.3,"c":107352.3,"v":73700,"usd":0.68637327}
{"ts":1748177460000,"o":107352.3,"h":107352.3,"l":107340.1,"c":107340.1,"v":393900,"usd":3.66953432}
{"ts":1748177520000,"o":107340.1,"h":107358.1,"l":107340.1,"c":107350,"v":37200,"usd":0.34653301}
{"ts":1748177580000,"o":107350,"h":107378.3,"l":107360,"c":107378.3,"v":1000,"usd":0.00931338}
{"ts":1748177640000,"o":107378.3,"h":107413.5,"l":107378.3,"c":107413.5,"v":69800,"usd":0.64992242}
{"ts":1748177700000,"o":107413.5,"h":107428.5,"l":107405.6,"c":107415.8,"v":103600,"usd":0.96445205}
{"ts":1748177760000,"o":107415.8,"h":107428.8,"l":107407.4,"c":107410.1,"v":65600,"usd":0.61072899}
{"ts":1748177820000,"o":107410.1,"h":107500,"l":107410.3,"c":107499.9,"v":234200,"usd":2.17957064}
{"ts":1748177880000,"o":107499.9,"h":107503.6,"l":107470,"c":107470,"v":75700,"usd":0.70430247}
{"ts":1748177940000,"o":107470,"h":107471.7,"l":107454.3,"c":107454.3,"v":74300,"usd":0.69144844}
{"ts":1748178000000,"o":107454.3,"h":107503.3,"l":107465.5,"c":107491.9,"v":415200,"usd":3.86247335}
{"ts":1748178060000,"o":107491.9,"h":107490.4,"l":107424.2,"c":107424.5,"v":90000,"usd":0.83762529}
{"ts":1748178120000,"o":107424.5,"h":107503.4,"l":107440.5,"c":107503.4,"v":144100,"usd":1.34059885}
{"ts":1748178180000,"o":107503.4,"h":107527,"l":107503.4,"c":107527,"v":89300,"usd":0.83056373}
{"ts":1748178240000,"o":107527,"h":107529.4,"l":107502.9,"c":107503,"v":20000,"usd":0.18602049}
{"ts":1748178300000,"o":107503,"h":107502.9,"l":107474.6,"c":107474.6,"v":51400,"usd":0.47820742}
{"ts":1748178360000,"o":107474.6,"h":107474.6,"l":107355,"c":107355.4,"v":634000,"usd":5.9043489}
{"ts":1748178420000,"o":107355.4,"h":107416.1,"l":107365,"c":107416.1,"v":77400,"usd":0.72083442}
{"ts":1748178480000,"o":107416.1,"h":107416.1,"l":107416.1,"c":107416.1,"v":1800,"usd":0.01675728}
{"ts":1748178540000,"o":107416.1,"h":107416,"l":107377.9,"c":107406,"v":173700,"usd":1.61725753}
{"ts":1748178600000,"o":107406,"h":107427.5,"l":107402.4,"c":107421.4,"v":137700,"usd":1.28197954}
{"ts":1748178660000,"o":107421.4,"h":107410.1,"l":107373.2,"c":107373.2,"v":40300,"usd":0.37529532}
{"ts":1748178720000,"o":107373.2,"h":107389.9,"l":107355.2,"c":107355.2,"v":66400,"usd":0.61842076}
{"ts":1748178780000,"o":107355.2,"h":107355.2,"l":107340.1,"c":107340.1,"v":80100,"usd":0.74614088}
{"ts":1748178840000,"o":107340.1,"h":107340.1,"l":107260,"c":107270.4,"v":536200,"usd":4.9983333}
{"ts":1748178900000,"o":107270.4,"h":107313,"l":107280,"c":107313,"v":138700,"usd":1.29264299}
{"ts":1748178960000,"o":107313,"h":107335.7,"l":107319.9,"c":107335.7,"v":74600,"usd":0.69508078}
{"ts":1748179020000,"o":107335.7,"h":107359.9,"l":107288,"c":107288,"v":163600,"usd":1.52430796}
{"ts":1748179080000,"o":107288,"h":107320,"l":107260.5,"c":107320,"v":168500,"usd":1.57092037}
{"ts":1748179140000,"o":107320,"h":107326,"l":107280,"c":107283.4,"v":93200,"usd":0.86850047}
{"ts":1748179200000,"o":107283.4,"h":107320,"l":107286.5,"c":107320,"v":25100,"usd":0.23389079}
{"ts":1748179260000,"o":107320,"h":107325.7,"l":107300,"c":107300,"v":216100,"usd":2.01398243}
{"ts":1748179320000,"o":107300,"h":107313,"l":107287.5,"c":107313,"v":38000,"usd":0.35411317}
{"ts":1748179380000,"o":107313,"h":107339,"l":107325.1,"c":107339,"v":137600,"usd":1.28200243}
{"ts":1748179440000,"o":107339,"h":107359.9,"l":107320.5,"c":107344.8,"v":339700,"usd":3.16450906}
{"ts":1748179500000,"o":107344.8,"h":107344.8,"l":107344.8,"c":107344.8,"v":0,"usd":0}
{"ts":1748179560000,"o":107344.8,"h":107372.9,"l":107355.1,"c":107355.1,"v":26000,"usd":0.24216269}
{"ts":1748179620000,"o":107355.1,"h":107396.6,"l":107346.1,"c":107396.6,"v":107000,"usd":0.99658087}
{"ts":1748179680000,"o":107396.6,"h":107466.8,"l":107396.6,"c":107440,"v":158300,"usd":1.4738676}
{"ts":1748179740000,"o":107440,"h":107447.5,"l":107446.2,"c":107446.2,"v":13500,"usd":0.12564345}
{"ts":1748179800000,"o":107446.2,"h":107486.5,"l":107459.5,"c":107486.5,"v":92400,"usd":0.85981422}
{"ts":1748179860000,"o":107486.5,"h":107510.9,"l":107480.1,"c":107480.5,"v":60500,"usd":0.56282439}
{"ts":1748179920000,"o":107480.5,"h":107557.5,"l":107495.7,"c":107500,"v":404500,"usd":3.76160009}
{"ts":1748179980000,"o":107500,"h":107559.6,"l":107480.1,"c":107530,"v":147300,"usd":1.36959197}
{"ts":1748180040000,"o":107530,"h":107520,"l":107490,"c":107490,"v":35500,"usd":0.33019495}
{"ts":1748180100000,"o":107490,"h":107520,"l":107484.2,"c":107520,"v":69700,"usd":0.6484239}
{"ts":1748180160000,"o":107520,"h":107676.5,"l":107530,"c":107647.7,"v":707700,"usd":6.57607184}
{"ts":1748180220000,"o":107647.7,"h":107685.9,"l":107640.1,"c":107640.1,"v":89700,"usd":0.83303378}
{"ts":1748180280000,"o":107640.1,"h":107641.4,"l":107614.5,"c":107638.8,"v":65000,"usd":0.60394034}
{"ts":1748180340000,"o":107638.8,"h":107645,"l":107620.1,"c":107620.1,"v":72300,"usd":0.67168972}
{"ts":1748180400000,"o":107620.1,"h":107639.9,"l":107610.1,"c":107614,"v":276700,"usd":2.57109103}
{"ts":1748180460000,"o":107614,"h":107627,"l":107549.8,"c":107549.8,"v":187000,"usd":1.73843754}
{"ts":1748180520000,"o":107549.8,"h":107553.9,"l":107526.9,"c":107526.9,"v":94300,"usd":0.87691773}
{"ts":1748180580000,"o":107526.9,"h":107550.6,"l":107527,"c":107550.4,"v":74300,"usd":0.69095196}
{"ts":1748180640000,"o":107550.4,"h":107607.8,"l":107553.1,"c":107584.6,"v":136600,"usd":1.26986443}
{"ts":1748180700000,"o":107584.6,"h":107612.4,"l":107574.5,"c":107612.4,"v":83400,"usd":0.77518085}
{"ts":1748180760000,"o":107612.4,"h":107619.9,"l":107590.3,"c":107605.7,"v":35600,"usd":0.33081252}
{"ts":1748180820000,"o":107605.7,"h":107634.9,"l":107587.6,"c":107634.9,"v":191700,"usd":1.78144662}
{"ts":1748180880000,"o":107634.9,"h":107634.9,"l":107634.8,"c":107634.8,"v":182500,"usd":1.69555275}
{"ts":1748180940000,"o":107634.8,"h":107650,"l":107608.7,"c":107618.9,"v":3393000,"usd":31.52354024}
{"ts":1748181000000,"o":107618.9,"h":107634.5,"l":107618.9,"c":107634.5,"v":54900,"usd":0.51008764}
{"ts":1748181060000,"o":107634.5,"h":107657.4,"l":107625.1,"c":107654.3,"v":177100,"usd":1.64546278}
{"ts":1748181120000,"o":107654.3,"h":107689.3,"l":107654.2,"c":107660,"v":161300,"usd":1.49799792}
{"ts":1748181180000,"o":107660,"h":107658.9,"l":107600,"c":107600,"v":415500,"usd":3.86036915}
{"ts":1748181240000,"o":107600,"h":107590,"l":107566.9,"c":107570,"v":156000,"usd":1.45014529}
{"ts":1748181300000,"o":107570,"h":107661.5,"l":107585.7,"c":107644.7,"v":189900,"usd":1.76401251}
{"ts":1748181360000,"o":107644.7,"h":107650.7,"l":107620,"c":107620.1,"v":135600,"usd":1.25983556}
{"ts":1748181420000,"o":107620.1,"h":107635.4,"l":107624.2,"c":107624.3,"v":44900,"usd":0.41717264}
{"ts":1748181480000,"o":107624.3,"h":107624.2,"l":107564,"c":107570.5,"v":290100,"usd":2.69645861}
{"ts":1748181540000,"o":107570.5,"h":107563.9,"l":107540.1,"c":107540.1,"v":59300,"usd":0.55135624}
{"ts":1748181600000,"o":107540.1,"h":107547.5,"l":107465.1,"c":107480.8,"v":327200,"usd":3.04342199}
{"ts":1748181660000,"o":107480.8,"h":107500.8,"l":107390.5,"c":107390.5,"v":579400,"usd":5.39292687}
{"ts":1748181720000,"o":107390.5,"h":107438.7,"l":107409.3,"c":107438.7,"v":38100,"usd":0.35466596}
{"ts":1748181780000,"o":107438.7,"h":107508.8,"l":107438.5,"c":107508.8,"v":52900,"usd":0.49223585}
{"ts":1748181840000,"o":107508.8,"h":107525,"l":107418.1,"c":107418.1,"v":159700,"usd":1.48592}
{"ts":1748181900000,"o":107418.1,"h":107480.4,"l":107411.8,"c":107480.4,"v":12100,"usd":0.11261866}
{"ts":1748181960000,"o":107480.4,"h":107499.9,"l":107460.4,"c":107499.9,"v":30100,"usd":0.28004637}
{"ts":1748182020000,"o":107499.9,"h":107500,"l":107490.8,"c":107500,"v":22200,"usd":0.20651122}
{"ts":1748182080000,"o":107500,"h":107539.9,"l":107539.9,"c":107539.9,"v":7900,"usd":0.07346131}
{"ts":1748182140000,"o":107539.9,"h":107539.9,"l":107500,"c":107500.7,"v":45000,"usd":0.41851943}
{"ts":1748182200000,"o":107500.7,"h":107559.9,"l":107526.8,"c":107559.9,"v":32000,"usd":0.29755147}
{"ts":1748182260000,"o":107559.9,"h":107580,"l":107560,"c":107579.9,"v":35600,"usd":0.33091788}
{"ts":1748182320000,"o":107579.9,"h":107566.8,"l":107516.7,"c":107520,"v":31000,"usd":0.28825167}
{"ts":1748182380000,"o":107520,"h":107559.1,"l":107510,"c":107544.7,"v":8100,"usd":0.07531755}
{"ts":1748182440000,"o":107544.7,"h":107544.7,"l":107544.7,"c":107544.7,"v":0,"usd":0}
{"ts":1748182500000,"o":107544.7,"h":107546.5,"l":107500,"c":107500,"v":128700,"usd":1.19684542}
{"ts":1748182560000,"o":107500,"h":107529,"l":107508.1,"c":107510,"v":6600,"usd":0.06138797}
{"ts":1748182620000,"o":107510,"h":107506.2,"l":107466.9,"c":107472.2,"v":29000,"usd":0.26980482}
{"ts":1748182680000,"o":107472.2,"h":107460.1,"l":107440,"c":107440,"v":47000,"usd":0.43738521}
{"ts":1748182740000,"o":107440,"h":107447.3,"l":107440,"c":107446.2,"v":14100,"usd":0.13122769}
{"ts":1748182800000,"o":107446.2,"h":107479.9,"l":107439.9,"c":107439.9,"v":27500,"usd":0.2558963}
{"ts":1748182860000,"o":107439.9,"h":107440.2,"l":107440.2,"c":107440.2,"v":100,"usd":0.00093075}
{"ts":1748182920000,"o":107440.2,"h":107459.8,"l":107440,"c":107440,"v":49200,"usd":0.45788072}
{"ts":1748182980000,"o":107440,"h":107473.1,"l":107440.1,"c":107473.1,"v":20100,"usd":0.18704082}
{"ts":1748183040000,"o":107473.1,"h":107456.3,"l":107443,"c":107443,"v":12600,"usd":0.11726394}
{"ts":1748183100000,"o":107443,"h":107468.5,"l":107440.1,"c":107468.5,"v":34900,"usd":0.32475899}
{"ts":1748183160000,"o":107468.5,"h":107536.8,"l":107475.3,"c":107536.8,"v":121400,"usd":1.12933775}
{"ts":1748183220000,"o":107536.8,"h":107566.5,"l":107536.8,"c":107540,"v":334400,"usd":3.10918318}
{"ts":1748183280000,"o":107540,"h":107575,"l":107560,"c":107568.6,"v":25600,"usd":0.23798426}
{"ts":1748183340000,"o":107568.6,"h":107596.3,"l":107575.1,"c":107596.3,"v":121400,"usd":1.12849709}
{"ts":1748183400000,"o":107596.3,"h":107600,"l":107593,"c":107599.9,"v":23900,"usd":0.22212492}
{"ts":1748183460000,"o":107599.9,"h":107599.9,"l":107560.1,"c":107560.1,"v":13300,"usd":0.12360775}
{"ts":1748183520000,"o":107560.1,"h":107560,"l":107527,"c":107527,"v":59600,"usd":0.55421839}
{"ts":1748183580000,"o":107527,"h":107543.7,"l":107534.9,"c":107543.7,"v":400,"usd":0.00371964}
{"ts":1748183640000,"o":107543.7,"h":107543.6,"l":107543.6,"c":107543.6,"v":21900,"usd":0.20363934}
{"ts":1748183700000,"o":107543.6,"h":107559.9,"l":107538.4,"c":107559.9,"v":72600,"usd":0.67507296}
{"ts":1748183760000,"o":107559.9,"h":107559.9,"l":107499,"c":107499,"v":90000,"usd":0.83704144}
{"ts":1748183820000,"o":107499,"h":107487.2,"l":107376,"c":107379.9,"v":527700,"usd":4.91169969}
{"ts":1748183880000,"o":107379.9,"h":107390,"l":107278.6,"c":107291.4,"v":812000,"usd":7.56674405}
{"ts":1748183940000,"o":107291.4,"h":107321.8,"l":107278.3,"c":107309.9,"v":182200,"usd":1.69800392}
{"ts":1748184000000,"o":107309.9,"h":107334.7,"l":107260.1,"c":107325.3,"v":388400,"usd":3.61977132}
{"ts":1748184060000,"o":107325.3,"h":107379.2,"l":107322.1,"c":107349.2,"v":121500,"usd":1.13168558}
{"ts":1748184120000,"o":107349.2,"h":107350,"l":107276.6,"c":107276.6,"v":51600,"usd":0.48080861}
{"ts":1748184180000,"o":107276.6,"h":107272.1,"l":107209.1,"c":107209.1,"v":744400,"usd":6.94142163}
{"ts":1748184240000,"o":107209.1,"h":107279.6,"l":107207.9,"c":107279.6,"v":25400,"usd":0.23681129}
{"ts":1748184300000,"o":107279.6,"h":107269.7,"l":107135.4,"c":107162,"v":750300,"usd":7.0003258}
{"ts":1748184360000,"o":107162,"h":107249.9,"l":107158.3,"c":107230.5,"v":108600,"usd":1.01313444}
{"ts":1748184420000,"o":107230.5,"h":107267.5,"l":107203.1,"c":107228.4,"v":247600,"usd":2.30885904}
{"ts":1748184480000,"o":107228.4,"h":107233,"l":107120.3,"c":107120.4,"v":610500,"usd":5.69782096}
{"ts":1748184540000,"o":107120.4,"h":107223.3,"l":107131.4,"c":107223.3,"v":137800,"usd":1.28570841}
{"ts":1748184600000,"o":107223.3,"h":107254.3,"l":107195.8,"c":107230,"v":284600,"usd":2.65382591}
{"ts":1748184660000,"o":107230,"h":107299.4,"l":107231.6,"c":107299.4,"v":123400,"usd":1.15054104}
{"ts":1748184720000,"o":107299.4,"h":107300,"l":107256.1,"c":107270.1,"v":53800,"usd":0.50150373}
{"ts":1748184780000,"o":107270.1,"h":107312.6,"l":107256.2,"c":107279.9,"v":160400,"usd":1.49502899}
{"ts":1748184840000,"o":107279.9,"h":107350,"l":107279.9,"c":107350,"v":208600,"usd":1.9434055}
{"ts":1748184900000,"o":107350,"h":107327.9,"l":107306,"c":107306,"v":8100,"usd":0.07547031}
{"ts":1748184960000,"o":107306,"h":107350,"l":107266.6,"c":107334.4,"v":549900,"usd":5.12365429}
{"ts":1748185020000,"o":107334.4,"h":107335.6,"l":107310.1,"c":107310.1,"v":133800,"usd":1.24665562}
{"ts":1748185080000,"o":107310.1,"h":107329.1,"l":107310.3,"c":107310.3,"v":9300,"usd":0.08665226}
{"ts":1748185140000,"o":107310.3,"h":107329.2,"l":107290.3,"c":107329.2,"v":15600,"usd":0.14537635}
{"ts":1748185200000,"o":107329.2,"h":107331.6,"l":107321.7,"c":107331.6,"v":1400,"usd":0.01304375}
{"ts":1748185260000,"o":107331.6,"h":107375.5,"l":107335.6,"c":107351.3,"v":261100,"usd":2.43236129}
{"ts":1748185320000,"o":107351.3,"h":107390,"l":107380.4,"c":107390,"v":167200,"usd":1.55700004}
{"ts":1748185380000,"o":107390,"h":107390.1,"l":107369.1,"c":107381.5,"v":19500,"usd":0.18158821}
{"ts":1748185440000,"o":107381.5,"h":107399.9,"l":107200,"c":107276.7,"v":411400,"usd":3.83362785}
{"ts":1748185500000,"o":107276.7,"h":107281.9,"l":107150,"c":107150,"v":185500,"usd":1.73095366}
{"ts":1748185560000,"o":107150,"h":107197.6,"l":107153.5,"c":107186.2,"v":46800,"usd":0.43669351}
{"ts":1748185620000,"o":107186.2,"h":107222.8,"l":107140.1,"c":107222.8,"v":42700,"usd":0.39836731}
{"ts":1748185680000,"o":107222.8,"h":107230,"l":107196.6,"c":107230,"v":803100,"usd":7.49158558}
{"ts":1748185740000,"o":107230,"h":107234,"l":107182.5,"c":107209.9,"v":65200,"usd":0.60818077}
{"ts":1748185800000,"o":107209.9,"h":107209.9,"l":107147.6,"c":107170,"v":281600,"usd":2.62763386}
{"ts":1748185860000,"o":107170,"h":107208.5,"l":107160.1,"c":107194.7,"v":86600,"usd":0.80799243}
{"ts":1748185920000,"o":107194.7,"h":107220,"l":107180.6,"c":107220,"v":34300,"usd":0.3199361}
{"ts":1748185980000,"o":107220,"h":107229.9,"l":107162.3,"c":107208.6,"v":80500,"usd":0.7510927}
{"ts":1748186040000,"o":107208.6,"h":107248.7,"l":107205,"c":107248.7,"v":132400,"usd":1.23481807}
{"ts":1748186100000,"o":107248.7,"h":107279.9,"l":107255.3,"c":107260,"v":36400,"usd":0.33933269}
{"ts":1748186160000,"o":107260,"h":107254.5,"l":107254.5,"c":107254.5,"v":700,"usd":0.00652652}
{"ts":1748186220000,"o":107254.5,"h":107279.9,"l":107210,"c":107210,"v":233200,"usd":2.17435269}
{"ts":1748186280000,"o":107210,"h":107279.5,"l":107203.6,"c":107230,"v":120700,"usd":1.12536165}
{"ts":1748186340000,"o":107230,"h":107229.9,"l":107166.6,"c":107166.6,"v":25100,"usd":0.23416512}
{"ts":1748186400000,"o":107166.6,"h":107224.6,"l":107180.1,"c":107224.6,"v":26900,"usd":0.25090371}
{"ts":1748186460000,"o":107224.6,"h":107200,"l":107142.1,"c":107153.9,"v":70600,"usd":0.65879614}
{"ts":1748186520000,"o":107153.9,"h":107186.2,"l":106952,"c":106959.5,"v":1466700,"usd":13.70130943}
{"ts":1748186580000,"o":106959.5,"h":106999.9,"l":106926,"c":106941,"v":84100,"usd":0.78631472}
{"ts":1748186640000,"o":106941,"h":106959.9,"l":106886,"c":106897.5,"v":621500,"usd":5.81207006}
{"ts":1748186700000,"o":106897.5,"h":106905.6,"l":106786.1,"c":106825.7,"v":1190500,"usd":11.14256916}
{"ts":1748186760000,"o":106825.7,"h":106879.7,"l":106827.1,"c":106871.8,"v":213000,"usd":1.993347}
{"ts":1748186820000,"o":106871.8,"h":106892.2,"l":106755.8,"c":106755.8,"v":1746300,"usd":16.34790448}
{"ts":1748186880000,"o":106755.8,"h":106831.5,"l":106681.2,"c":106822.2,"v":1446100,"usd":13.54502732}
{"ts":1748186940000,"o":106822.2,"h":106931.4,"l":106768.2,"c":106868.7,"v":534600,"usd":5.00210708}
{"ts":1748187000000,"o":106868.7,"h":106879.4,"l":106795.5,"c":106806.1,"v":442700,"usd":4.14365785}
{"ts":1748187060000,"o":106806.1,"h":106829.5,"l":106780.1,"c":106827.1,"v":369100,"usd":3.45574081}
{"ts":1748187120000,"o":106827.1,"h":106817.9,"l":106555,"c":106750,"v":3172700,"usd":29.75030632}
{"ts":1748187180000,"o":106750,"h":107147,"l":106778,"c":107021.2,"v":1507400,"usd":14.0867154}
{"ts":1748187240000,"o":107021.2,"h":107097.9,"l":106991,"c":107007.5,"v":596800,"usd":5.57465162}
{"ts":1748187300000,"o":107007.5,"h":107100,"l":106995.6,"c":107098,"v":210900,"usd":1.96955196}
{"ts":1748187360000,"o":107098,"h":107185,"l":107020,"c":107020,"v":163600,"usd":1.52699016}
{"ts":1748187420000,"o":107020,"h":107055.8,"l":106994.8,"c":107040,"v":118800,"usd":1.10988601}
{"ts":1748187480000,"o":107040,"h":107046.7,"l":106998.7,"c":107024.2,"v":441800,"usd":4.12859938}
{"ts":1748187540000,"o":107024.2,"h":107090,"l":107027,"c":107089.9,"v":143900,"usd":1.34440538}
{"ts":1748187600000,"o":107089.9,"h":107121.3,"l":107033.2,"c":107080,"v":113500,"usd":1.05983248}
{"ts":1748187660000,"o":107080,"h":107122.2,"l":107040.1,"c":107100.9,"v":77800,"usd":0.72648824}
{"ts":1748187720000,"o":107100.9,"h":107220.9,"l":107128.7,"c":107133.1,"v":219500,"usd":2.04778816}
{"ts":1748187780000,"o":107133.1,"h":107229.9,"l":107088.1,"c":107145.9,"v":305200,"usd":2.84827799}
{"ts":1748187840000,"o":107145.9,"h":107214,"l":107169.3,"c":107200,"v":33500,"usd":0.31253168}
{"ts":1748187900000,"o":107200,"h":107209.4,"l":107126.8,"c":107147,"v":42000,"usd":0.39187064}
{"ts":1748187960000,"o":107147,"h":107167.3,"l":107110,"c":107167.3,"v":55300,"usd":0.51617298}
{"ts":1748188020000,"o":107167.3,"h":107212,"l":107134.6,"c":107134.6,"v":199500,"usd":1.86120586}
{"ts":1748188080000,"o":107134.6,"h":107136.5,"l":107040.4,"c":107052.4,"v":758800,"usd":7.08506775}
{"ts":1748188140000,"o":107052.4,"h":107054.5,"l":106974.8,"c":106997.9,"v":334400,"usd":3.12494649}
{"ts":1748188200000,"o":106997.9,"h":106997.9,"l":106875.7,"c":106948.8,"v":560200,"usd":5.23858127}
{"ts":1748188260000,"o":106948.8,"h":106973.3,"l":106930.1,"c":106930.1,"v":56300,"usd":0.52638869}
{"ts":1748188320000,"o":106930.1,"h":106960,"l":106920.1,"c":106960,"v":49000,"usd":0.45823018}
{"ts":1748188380000,"o":106960,"h":106999.9,"l":106952.5,"c":106982.7,"v":159100,"usd":1.48718833}
{"ts":1748188440000,"o":106982.7,"h":106960,"l":106876.2,"c":106884,"v":176000,"usd":1.64610533}
{"ts":1748188500000,"o":106884,"h":107025,"l":106865.3,"c":106989.3,"v":292200,"usd":2.73217147}
{"ts":1748188560000,"o":106989.3,"h":106989.3,"l":106947,"c":106970.5,"v":128300,"usd":1.19941695}
{"ts":1748188620000,"o":106970.5,"h":106979.9,"l":106918.3,"c":106918.3,"v":80600,"usd":0.753591}
{"ts":1748188680000,"o":106918.3,"h":106940,"l":106900.1,"c":106930.1,"v":111700,"usd":1.0446852}
{"ts":1748188740000,"o":106930.1,"h":106968.9,"l":106936.4,"c":106964.3,"v":58000,"usd":0.54228118}
{"ts":1748188800000,"o":106964.3,"h":106977.9,"l":106940.1,"c":106945,"v":61700,"usd":0.57687766}
{"ts":1748188860000,"o":106945,"h":106995,"l":106910.1,"c":106989.4,"v":242700,"usd":2.26927501}
{"ts":1748188920000,"o":106989.4,"h":106970,"l":106859,"c":106859,"v":326300,"usd":3.05230241}
{"ts":1748188980000,"o":106859,"h":106932.4,"l":106846.9,"c":106873,"v":124400,"usd":1.16382742}
{"ts":1748189040000,"o":106873,"h":106913.9,"l":106856.9,"c":106911.8,"v":272800,"usd":2.55236324}
{"ts":1748189100000,"o":106911.8,"h":106960,"l":106906.4,"c":106960,"v":163700,"usd":1.53087099}
{"ts":1748189160000,"o":106960,"h":106967.3,"l":106900.1,"c":106928.3,"v":23700,"usd":0.22163379}
{"ts":1748189220000,"o":106928.3,"h":106920,"l":106843.7,"c":106850,"v":428600,"usd":4.01122092}
{"ts":1748189280000,"o":106850,"h":106919.5,"l":106838,"c":106919.4,"v":246900,"usd":2.31056411}
{"ts":1748189340000,"o":106919.4,"h":106963,"l":106875.7,"c":106959.8,"v":213100,"usd":1.99261345}
{"ts":1748189400000,"o":106959.8,"h":106977.9,"l":106955.5,"c":106977.9,"v":339200,"usd":3.17109442}
{"ts":1748189460000,"o":106977.9,"h":107039.5,"l":106970.3,"c":107039.5,"v":90000,"usd":0.84111228}
{"ts":1748189520000,"o":107039.5,"h":107009.9,"l":106910,"c":106910.5,"v":193100,"usd":1.80552989}
{"ts":1748189580000,"o":106910.5,"h":106941,"l":106870,"c":106870,"v":181600,"usd":1.69867444}
{"ts":1748189640000,"o":106870,"h":106888.5,"l":106860.1,"c":106867,"v":31800,"usd":0.29755116}
{"ts":1748189700000,"o":106867,"h":106894.4,"l":106867.1,"c":106893.5,"v":52000,"usd":0.48653661}
{"ts":1748189760000,"o":106893.5,"h":106900.4,"l":106884.2,"c":106884.2,"v":61900,"usd":0.57904715}
{"ts":1748189820000,"o":106884.2,"h":106873.9,"l":106763.6,"c":106763.6,"v":549700,"usd":5.14453649}
{"ts":1748189880000,"o":106763.6,"h":106762.3,"l":106669.7,"c":106741.4,"v":561700,"usd":5.26268621}
{"ts":1748189940000,"o":106741.4,"h":106818.5,"l":106741.5,"c":106794.6,"v":118600,"usd":1.11079981}
{"ts":1748190000000,"o":106794.6,"h":106794.9,"l":106747.2,"c":106790,"v":180400,"usd":1.68934735}
{"ts":1748190060000,"o":106790,"h":106780,"l":106656.6,"c":106683.6,"v":592600,"usd":5.55449385}
{"ts":1748190120000,"o":106683.6,"h":106709.5,"l":106633,"c":106694.2,"v":300600,"usd":2.81829628}
{"ts":1748190180000,"o":106694.2,"h":106760,"l":106676.6,"c":106733.8,"v":49000,"usd":0.45913349}
{"ts":1748190240000,"o":106733.8,"h":106742.1,"l":106730.9,"c":106731,"v":148200,"usd":1.38845011}
{"ts":1748190300000,"o":106731,"h":106734.5,"l":106649,"c":106690.1,"v":383000,"usd":3.5889675}
{"ts":1748190360000,"o":106690.1,"h":106700,"l":106634.7,"c":106700,"v":51800,"usd":0.48564667}
{"ts":1748190420000,"o":106700,"h":106739.8,"l":106677,"c":106701,"v":49700,"usd":0.46576139}
{"ts":1748190480000,"o":106701,"h":106724.9,"l":106700.1,"c":106700.1,"v":121200,"usd":1.13576902}
{"ts":1748190540000,"o":106700.1,"h":106724.9,"l":106670,"c":106670,"v":141300,"usd":1.32421515}
{"ts":1748190600000,"o":106670,"h":106697.9,"l":106634.3,"c":106694.4,"v":100300,"usd":0.94046003}
{"ts":1748190660000,"o":106694.4,"h":106742.9,"l":106675.3,"c":106721,"v":83300,"usd":0.78068016}
{"ts":1748190720000,"o":106721,"h":106774.4,"l":106720,"c":106742.9,"v":154200,"usd":1.44450989}
{"ts":1748190780000,"o":106742.9,"h":106813.5,"l":106728.5,"c":106813.5,"v":235900,"usd":2.20959014}
{"ts":1748190840000,"o":106813.5,"h":106854.4,"l":106789.7,"c":106850,"v":1661500,"usd":15.55099957}
{"ts":1748190900000,"o":106850,"h":106866.5,"l":106798,"c":106857.6,"v":10690400,"usd":100.05430291}
{"ts":1748190960000,"o":106857.6,"h":106850.5,"l":106800.3,"c":106824.3,"v":233600,"usd":2.18677553}
{"ts":1748191020000,"o":106824.3,"h":106859.2,"l":106822.2,"c":106853.6,"v":313200,"usd":2.93148361}
{"ts":1748191080000,"o":106853.6,"h":106948.5,"l":106853.6,"c":106948.5,"v":615200,"usd":5.75488441}
{"ts":1748191140000,"o":106948.5,"h":106972.8,"l":106930.1,"c":106972.6,"v":396500,"usd":3.70699072}
{"ts":1748191200000,"o":106972.6,"h":106983.8,"l":106972.2,"c":106982.1,"v":265900,"usd":2.48563109}
{"ts":1748191260000,"o":106982.1,"h":106982.1,"l":106915.3,"c":106940,"v":360000,"usd":3.36586086}
{"ts":1748191320000,"o":106940,"h":106940,"l":106930.1,"c":106940,"v":50800,"usd":0.47503621}
{"ts":1748191380000,"o":106940,"h":107079.9,"l":106948.1,"c":107074.2,"v":586800,"usd":5.4838814}
{"ts":1748191440000,"o":107074.2,"h":107126.8,"l":107080,"c":107126.8,"v":200400,"usd":1.87113686}
{"ts":1748191500000,"o":107126.8,"h":107136.9,"l":107055.3,"c":107110.7,"v":197100,"usd":1.84021689}
{"ts":1748191560000,"o":107110.7,"h":107160,"l":107107.8,"c":107160,"v":173400,"usd":1.61845845}
{"ts":1748191620000,"o":107160,"h":107191.1,"l":107140.3,"c":107150.2,"v":691400,"usd":6.45127205}
{"ts":1748191680000,"o":107150.2,"h":107219.9,"l":107163.2,"c":107189.5,"v":857300,"usd":7.99716285}
{"ts":1748191740000,"o":107189.5,"h":107241.1,"l":107173.4,"c":107222.1,"v":442400,"usd":4.1263471}
{"ts":1748191800000,"o":107222.1,"h":107242,"l":107140.1,"c":107151.4,"v":441400,"usd":4.11705661}
{"ts":1748191860000,"o":107151.4,"h":107177.5,"l":107161.3,"c":107166.6,"v":148600,"usd":1.38650982}
{"ts":1748191920000,"o":107166.6,"h":107166.6,"l":107122,"c":107159,"v":237400,"usd":2.21570296}
{"ts":1748191980000,"o":107159,"h":107172.2,"l":107108.2,"c":107126,"v":345900,"usd":3.22878053}
{"ts":1748192040000,"o":107126,"h":107151.2,"l":107126.2,"c":107151.1,"v":104300,"usd":0.97345368}
{"ts":1748192100000,"o":107151.1,"h":107150.3,"l":107127.3,"c":107150.3,"v":170400,"usd":1.59037751}
{"ts":1748192160000,"o":107150.3,"h":107175.7,"l":107150.2,"c":107150.2,"v":394200,"usd":3.67851137}
{"ts":1748192220000,"o":107150.2,"h":107149.9,"l":107130.1,"c":107130.1,"v":189200,"usd":1.76589721}
{"ts":1748192280000,"o":107130.1,"h":107149.9,"l":107143.4,"c":107149.9,"v":70200,"usd":0.65518422}
{"ts":1748192340000,"o":107149.9,"h":107161.9,"l":107137.5,"c":107161.9,"v":80700,"usd":0.75312825}
{"ts":1748192400000,"o":107161.9,"h":107178.5,"l":107162,"c":107178.5,"v":153200,"usd":1.42946953}
{"ts":1748192460000,"o":107178.5,"h":107209.9,"l":107180,"c":107190.1,"v":111200,"usd":1.03732837}
{"ts":1748192520000,"o":107190.1,"h":107271.2,"l":107204.4,"c":107271.2,"v":304300,"usd":2.83732621}
{"ts":1748192580000,"o":107271.2,"h":107279.7,"l":107213.4,"c":107213.4,"v":140500,"usd":1.30990446}
{"ts":1748192640000,"o":107213.4,"h":107249.1,"l":107206.9,"c":107249.1,"v":133400,"usd":1.24409336}
{"ts":1748192700000,"o":107249.1,"h":107278.9,"l":107242.2,"c":107253.5,"v":119400,"usd":1.11315954}
{"ts":1748192760000,"o":107253.5,"h":107280,"l":107242.7,"c":107280,"v":131600,"usd":1.22683567}
{"ts":1748192820000,"o":107280,"h":107282.7,"l":107260.1,"c":107269.4,"v":82900,"usd":0.77280185}
{"ts":1748192880000,"o":107269.4,"h":107281.4,"l":107260.4,"c":107278.2,"v":89400,"usd":0.83339997}
{"ts":1748192940000,"o":107278.2,"h":107278.1,"l":107278.1,"c":107278.1,"v":11600,"usd":0.10813056}
{"ts":1748193000000,"o":107278.1,"h":107278.3,"l":107204.1,"c":107220.2,"v":311600,"usd":2.90521009}
{"ts":1748193060000,"o":107220.2,"h":107285.6,"l":107217,"c":107285.6,"v":387300,"usd":3.61122034}
{"ts":1748193120000,"o":107285.6,"h":107285.8,"l":107270.1,"c":107270.1,"v":63000,"usd":0.58721959}
{"ts":1748193180000,"o":107270.1,"h":107275.8,"l":107251.3,"c":107267.6,"v":65500,"usd":0.61066484}
{"ts":1748193240000,"o":107267.6,"h":107268,"l":107267.5,"c":107268,"v":63500,"usd":0.59197771}
{"ts":1748193300000,"o":107268,"h":107279,"l":107242.9,"c":107242.9,"v":42300,"usd":0.39431302}
{"ts":1748193360000,"o":107242.9,"h":107268.5,"l":107165.5,"c":107165.5,"v":272000,"usd":2.53661193}
{"ts":1748193420000,"o":107165.5,"h":107169,"l":107147.4,"c":107160,"v":85300,"usd":0.79605167}
{"ts":1748193480000,"o":107160,"h":107150,"l":107105.2,"c":107126.3,"v":205400,"usd":1.91741558}
{"ts":1748193540000,"o":107126.3,"h":107130,"l":107116.9,"c":107130,"v":86800,"usd":0.81029808}
{"ts":1748193600000,"o":107130,"h":107173.5,"l":107130,"c":107173.5,"v":210700,"usd":1.96640536}
{"ts":1748193660000,"o":107173.5,"h":107179.9,"l":107150.5,"c":107156.9,"v":45100,"usd":0.42081461}
{"ts":1748193720000,"o":107156.9,"h":107220.1,"l":107156.9,"c":107220,"v":168700,"usd":1.57376904}
{"ts":1748193780000,"o":107220,"h":107220,"l":107208.3,"c":107208.3,"v":50200,"usd":0.46822902}
{"ts":1748193840000,"o":107208.3,"h":107271.5,"l":107208.3,"c":107271.5,"v":252400,"usd":2.35370598}
{"ts":1748193900000,"o":107271.5,"h":107285.5,"l":107278.5,"c":107285.5,"v":260500,"usd":2.42822253}
{"ts":1748193960000,"o":107285.5,"h":107310,"l":107240.1,"c":107257.8,"v":225900,"usd":2.10560909}
{"ts":1748194020000,"o":107257.8,"h":107257.8,"l":107230.1,"c":107230.1,"v":39700,"usd":0.37018707}
{"ts":1748194080000,"o":107230.1,"h":107242,"l":107242,"c":107242,"v":38200,"usd":0.35620354}
{"ts":1748194140000,"o":107242,"h":107265.3,"l":107230.1,"c":107265.3,"v":147500,"usd":1.37543649}
{"ts":1748194200000,"o":107265.3,"h":107290.6,"l":107265.3,"c":107274.6,"v":521500,"usd":4.86093807}
{"ts":1748194260000,"o":107274.6,"h":107291.2,"l":107270.1,"c":107286.1,"v":55300,"usd":0.5154883}
{"ts":1748194320000,"o":107286.1,"h":107270.2,"l":107254.7,"c":107254.7,"v":249100,"usd":2.32223859}
{"ts":1748194380000,"o":107254.7,"h":107279.9,"l":107250.1,"c":107279.9,"v":108700,"usd":1.01333992}
{"ts":1748194440000,"o":107279.9,"h":107278.2,"l":107180.8,"c":107187.8,"v":125400,"usd":1.1694975}
{"ts":1748194500000,"o":107187.8,"h":107220,"l":107180.9,"c":107220,"v":63700,"usd":0.59430633}
{"ts":1748194560000,"o":107220,"h":107230,"l":107200,"c":107200.1,"v":9400,"usd":0.08766254}
{"ts":1748194620000,"o":107200.1,"h":107200.1,"l":107160.2,"c":107160.3,"v":35500,"usd":0.33119432}
{"ts":1748194680000,"o":107160.3,"h":107179.4,"l":107150.6,"c":107160.2,"v":190600,"usd":1.77866034}
{"ts":1748194740000,"o":107160.2,"h":107181.6,"l":107160.3,"c":107181.6,"v":129700,"usd":1.21031716}
{"ts":1748194800000,"o":107181.6,"h":107181.6,"l":107181.5,"c":107181.5,"v":76400,"usd":0.712812}
{"ts":1748194860000,"o":107181.5,"h":107166.9,"l":107166.8,"c":107166.8,"v":400,"usd":0.00373248}
{"ts":1748194920000,"o":107166.8,"h":107188.6,"l":107166.9,"c":107188.6,"v":52900,"usd":0.49361034}
{"ts":1748194980000,"o":107188.6,"h":107240,"l":107197.9,"c":107240,"v":128900,"usd":1.20233694}
{"ts":1748195040000,"o":107240,"h":107276.7,"l":107248,"c":107276.7,"v":32800,"usd":0.30579094}
{"ts":1748195100000,"o":107276.7,"h":107276.7,"l":107252.4,"c":107253,"v":61100,"usd":0.56961811}
{"ts":1748195160000,"o":107253,"h":107253,"l":107235.4,"c":107253,"v":45900,"usd":0.42799457}
{"ts":1748195220000,"o":107253,"h":107295.9,"l":107275.5,"c":107295.7,"v":82500,"usd":0.76898235}
{"ts":1748195280000,"o":107295.7,"h":107313,"l":107296.9,"c":107313,"v":110100,"usd":1.02602817}
{"ts":1748195340000,"o":107313,"h":107312.9,"l":107300.1,"c":107300.5,"v":153000,"usd":1.42575965}
{"ts":1748195400000,"o":107300.5,"h":107311.9,"l":107311.9,"c":107311.9,"v":8100,"usd":0.07548066}
{"ts":1748195460000,"o":107311.9,"h":107312,"l":107300,"c":107300,"v":65000,"usd":0.60571317}
{"ts":1748195520000,"o":107300,"h":107293.9,"l":107293.9,"c":107293.9,"v":26600,"usd":0.24791732}
{"ts":1748195580000,"o":107293.9,"h":107352.5,"l":107312.3,"c":107352.5,"v":403100,"usd":3.75569254}
{"ts":1748195640000,"o":107352.5,"h":107336.2,"l":107334,"c":107334,"v":48700,"usd":0.45371773}
{"ts":1748195700000,"o":107334,"h":107334,"l":107334,"c":107334,"v":0,"usd":0}
{"ts":1748195760000,"o":107334,"h":107357.5,"l":107330.1,"c":107330.1,"v":99600,"usd":0.92778816}
{"ts":1748195820000,"o":107330.1,"h":107352.3,"l":107343.5,"c":107352.3,"v":70000,"usd":0.65207788}
{"ts":1748195880000,"o":107352.3,"h":107352.3,"l":107342.6,"c":107342.6,"v":39400,"usd":0.36701944}
{"ts":1748195940000,"o":107342.6,"h":107342.5,"l":107330.1,"c":107330.1,"v":48700,"usd":0.45372528}
{"ts":1748196000000,"o":107330.1,"h":107350.3,"l":107339.5,"c":107350.3,"v":60000,"usd":0.55895411}
{"ts":1748196060000,"o":107350.3,"h":107357.2,"l":107290.3,"c":107290.5,"v":147700,"usd":1.37614023}
{"ts":1748196120000,"o":107290.5,"h":107307.2,"l":107270.1,"c":107274.9,"v":70900,"usd":0.66083907}
{"ts":1748196180000,"o":107274.9,"h":107323.1,"l":107290,"c":107302.7,"v":108100,"usd":1.00741521}
{"ts":1748196240000,"o":107302.7,"h":107320,"l":107310,"c":107320,"v":25300,"usd":0.2357651}
{"ts":1748196300000,"o":107320,"h":107319.9,"l":107311.3,"c":107313.7,"v":50200,"usd":0.4677749}
{"ts":1748196360000,"o":107313.7,"h":107322.2,"l":107260,"c":107260,"v":65500,"usd":0.61035273}
{"ts":1748196420000,"o":107260,"h":107294.9,"l":107247.7,"c":107272.4,"v":36700,"usd":0.34214682}
{"ts":1748196480000,"o":107272.4,"h":107283.5,"l":107272.4,"c":107283.5,"v":49800,"usd":0.46420976}
{"ts":1748196540000,"o":107283.5,"h":107305.1,"l":107283.6,"c":107305.1,"v":78500,"usd":0.73165387}
{"ts":1748196600000,"o":107305.1,"h":107305.1,"l":107305,"c":107305.1,"v":4000,"usd":0.0372768}
{"ts":1748196660000,"o":107305.1,"h":107322.3,"l":107305.1,"c":107322.3,"v":125700,"usd":1.17142045}
{"ts":1748196720000,"o":107322.3,"h":107357.3,"l":107340,"c":107357.2,"v":7200,"usd":0.06706944}
{"ts":1748196780000,"o":107357.2,"h":107357.3,"l":107332.7,"c":107357.2,"v":140500,"usd":1.30880504}
{"ts":1748196840000,"o":107357.2,"h":107357.3,"l":107337.8,"c":107342,"v":53700,"usd":0.50024531}
{"ts":1748196900000,"o":107342,"h":107361,"l":107353.5,"c":107357.3,"v":156600,"usd":1.45868993}
{"ts":1748196960000,"o":107357.3,"h":107383.6,"l":107357.2,"c":107383.6,"v":253100,"usd":2.35735128}
{"ts":1748197020000,"o":107383.6,"h":107372.6,"l":107323.4,"c":107330.1,"v":243700,"usd":2.27032411}
{"ts":1748197080000,"o":107330.1,"h":107358.6,"l":107320.3,"c":107349.3,"v":150600,"usd":1.40292519}
{"ts":1748197140000,"o":107349.3,"h":107361.4,"l":107326.3,"c":107361.4,"v":329900,"usd":3.07338687}
{"ts":1748197200000,"o":107361.4,"h":107385.4,"l":107351.9,"c":107378.5,"v":60300,"usd":0.56161484}
{"ts":1748197260000,"o":107378.5,"h":107388.5,"l":107382.6,"c":107388.4,"v":253700,"usd":2.3625184}
{"ts":1748197320000,"o":107388.4,"h":107411.5,"l":107391,"c":107411.5,"v":151800,"usd":1.41343823}
{"ts":1748197380000,"o":107411.5,"h":107500,"l":107411.5,"c":107495.9,"v":476200,"usd":4.43172479}
{"ts":1748197440000,"o":107495.9,"h":107490.4,"l":107443.1,"c":107470.1,"v":62900,"usd":0.58527938}
{"ts":1748197500000,"o":107470.1,"h":107499.5,"l":107480,"c":107498.5,"v":413900,"usd":3.85053191}
{"ts":1748197560000,"o":107498.5,"h":107537.9,"l":107488,"c":107535.8,"v":581400,"usd":5.40800489}
{"ts":1748197620000,"o":107535.8,"h":107588.7,"l":107511.7,"c":107586.9,"v":524900,"usd":4.88072508}
{"ts":1748197680000,"o":107586.9,"h":107587,"l":107540.1,"c":107550.4,"v":144000,"usd":1.33879406}
{"ts":1748197740000,"o":107550.4,"h":107543.3,"l":107520.1,"c":107543.3,"v":58400,"usd":0.5431225}
{"ts":1748197800000,"o":107543.3,"h":107524.2,"l":107524.2,"c":107524.2,"v":600,"usd":0.00558012}
{"ts":1748197860000,"o":107524.2,"h":107524.2,"l":107509.9,"c":107509.9,"v":11700,"usd":0.108814}
{"ts":1748197920000,"o":107509.9,"h":107505,"l":107462,"c":107470,"v":39800,"usd":0.37032362}
{"ts":1748197980000,"o":107470,"h":107477.4,"l":107468.1,"c":107468.1,"v":8800,"usd":0.08187792}
{"ts":1748198040000,"o":107468.1,"h":107468.2,"l":107460,"c":107460,"v":19500,"usd":0.1814498}
{"ts":1748198100000,"o":107460,"h":107450.1,"l":107450.1,"c":107450.1,"v":100,"usd":0.00093066}
{"ts":1748198160000,"o":107450.1,"h":107450,"l":107428.1,"c":107428.2,"v":44300,"usd":0.41233138}
{"ts":1748198220000,"o":107428.2,"h":107428.5,"l":107428.1,"c":107428.5,"v":133500,"usd":1.24268477}
{"ts":1748198280000,"o":107428.5,"h":107492.5,"l":107444,"c":107492.5,"v":259200,"usd":2.41224413}
{"ts":1748198340000,"o":107492.5,"h":107501.4,"l":107465.1,"c":107473.9,"v":50200,"usd":0.46699385}
{"ts":1748198400000,"o":107473.9,"h":107474,"l":107473.9,"c":107474,"v":5700,"usd":0.05303622}
{"ts":1748198460000,"o":107474,"h":107474,"l":107422.6,"c":107423,"v":188500,"usd":1.75463909}
{"ts":1748198520000,"o":107423,"h":107422.5,"l":107400,"c":107400.1,"v":27200,"usd":0.25322534}
{"ts":1748198580000,"o":107400.1,"h":107417.7,"l":107400,"c":107417.7,"v":70000,"usd":0.65176654}
{"ts":1748198640000,"o":107417.7,"h":107417.7,"l":107417.7,"c":107417.7,"v":0,"usd":0}
{"ts":1748198700000,"o":107417.7,"h":107433.8,"l":107390,"c":107390,"v":516200,"usd":4.80531038}
{"ts":1748198760000,"o":107390,"h":107418.1,"l":107380.1,"c":107418.1,"v":59500,"usd":0.55404254}
{"ts":1748198820000,"o":107418.1,"h":107418.1,"l":107388.1,"c":107388.1,"v":129500,"usd":1.20559038}
{"ts":1748198880000,"o":107388.1,"h":107427.9,"l":107404.3,"c":107427.7,"v":800000,"usd":7.4474685}
{"ts":1748198940000,"o":107427.7,"h":107413.7,"l":107413.7,"c":107413.7,"v":4100,"usd":0.03817018}
{"ts":1748199000000,"o":107413.7,"h":107440,"l":107413.8,"c":107440,"v":94800,"usd":0.88247306}
{"ts":1748199060000,"o":107440,"h":107480,"l":107429,"c":107429,"v":342300,"usd":3.18509388}
{"ts":1748199120000,"o":107429,"h":107449.9,"l":107440,"c":107449.9,"v":30700,"usd":0.28572017}
{"ts":1748199180000,"o":107449.9,"h":107434,"l":107434,"c":107434,"v":8900,"usd":0.0828412}
{"ts":1748199240000,"o":107434,"h":107447.9,"l":107430.1,"c":107447.9,"v":80800,"usd":0.75209452}
{"ts":1748199300000,"o":107447.9,"h":107447.9,"l":107437.8,"c":107437.8,"v":54600,"usd":0.50819161}
{"ts":1748199360000,"o":107437.8,"h":107430,"l":107389,"c":107389,"v":127500,"usd":1.18725449}
{"ts":1748199420000,"o":107389,"h":107389,"l":107389,"c":107389,"v":12600,"usd":0.11732994}
{"ts":1748199480000,"o":107389,"h":107388.9,"l":107388.9,"c":107388.9,"v":11400,"usd":0.10615566}
{"ts":1748199540000,"o":107388.9,"h":107389,"l":107388.9,"c":107389,"v":35000,"usd":0.3259165}
{"ts":1748199600000,"o":107389,"h":107394,"l":107389,"c":107394,"v":40000,"usd":0.37246972}
{"ts":1748199660000,"o":107394,"h":107394,"l":107394,"c":107394,"v":0,"usd":0}
{"ts":1748199720000,"o":107394,"h":107394,"l":107394,"c":107394,"v":22700,"usd":0.21137105}
{"ts":1748199780000,"o":107394,"h":107440.1,"l":107400.7,"c":107440.1,"v":142200,"usd":1.32370533}
{"ts":1748199840000,"o":107440.1,"h":107436.5,"l":107436.5,"c":107436.5,"v":6600,"usd":0.06143148}
{"ts":1748199900000,"o":107436.5,"h":107436.5,"l":107436.5,"c":107436.5,"v":0,"usd":0}
{"ts":1748199960000,"o":107436.5,"h":107436.4,"l":107422.9,"c":107422.9,"v":94800,"usd":0.88238103}
{"ts":1748200020000,"o":107422.9,"h":107460,"l":107422.9,"c":107460,"v":63100,"usd":0.58734198}
{"ts":1748200080000,"o":107460,"h":107468.6,"l":107468.6,"c":107468.6,"v":90100,"usd":0.8383805}
{"ts":1748200140000,"o":107468.6,"h":107450,"l":107450,"c":107450,"v":2000,"usd":0.0186134}
{"ts":1748200200000,"o":107450,"h":107450,"l":107450,"c":107450,"v":0,"usd":0}
{"ts":1748200260000,"o":107450,"h":107464.1,"l":107437.3,"c":107437.3,"v":114800,"usd":1.06832574}
{"ts":1748200320000,"o":107437.3,"h":107432.8,"l":107432.7,"c":107432.7,"v":18900,"usd":0.17592404}
{"ts":1748200380000,"o":107432.7,"h":107422,"l":107421.9,"c":107422,"v":24400,"usd":0.22714204}
{"ts":1748200440000,"o":107422,"h":107422,"l":107422,"c":107422,"v":5500,"usd":0.05120005}
{"ts":1748200500000,"o":107422,"h":107422,"l":107421.9,"c":107421.9,"v":6200,"usd":0.05771642}
{"ts":1748200560000,"o":107421.9,"h":107460,"l":107422,"c":107460,"v":179600,"usd":1.6718127}
{"ts":1748200620000,"o":107460,"h":107474.7,"l":107428.8,"c":107441.7,"v":100200,"usd":0.93236203}
{"ts":1748200680000,"o":107441.7,"h":107512,"l":107464,"c":107512,"v":157700,"usd":1.46716195}
{"ts":1748200740000,"o":107512,"h":107512,"l":107512,"c":107512,"v":0,"usd":0}
{"ts":1748200800000,"o":107512,"h":107512,"l":107511.9,"c":107511.9,"v":198100,"usd":1.84258753}
{"ts":1748200860000,"o":107511.9,"h":107540,"l":107481.1,"c":107540,"v":312200,"usd":2.9040711}
{"ts":1748200920000,"o":107540,"h":107550,"l":107542.9,"c":107547.6,"v":103800,"usd":0.96514838}
{"ts":1748200980000,"o":107547.6,"h":107547.2,"l":107547.2,"c":107547.2,"v":100,"usd":0.00092982}
{"ts":1748201040000,"o":107547.2,"h":107547.1,"l":107541.1,"c":107541.1,"v":89900,"usd":0.83592507}
{"ts":1748201100000,"o":107541.1,"h":107553.2,"l":107530.5,"c":107553.2,"v":171100,"usd":1.59098642}
{"ts":1748201160000,"o":107553.2,"h":107567.6,"l":107548.7,"c":107552.5,"v":124100,"usd":1.15379488}
{"ts":1748201220000,"o":107552.5,"h":107552.3,"l":107552.3,"c":107552.3,"v":1300,"usd":0.01208714}
{"ts":1748201280000,"o":107552.3,"h":107573.4,"l":107543,"c":107543,"v":137900,"usd":1.28207899}
{"ts":1748201340000,"o":107543,"h":107562.1,"l":107543,"c":107555.8,"v":57600,"usd":0.53555912}
{"ts":1748201400000,"o":107555.8,"h":107600,"l":107555.4,"c":107600,"v":486200,"usd":4.5194923}
{"ts":1748201460000,"o":107600,"h":107671.3,"l":107605.7,"c":107671.3,"v":310100,"usd":2.88081193}
{"ts":1748201520000,"o":107671.3,"h":107677.3,"l":107654,"c":107661.8,"v":159100,"usd":1.47776939}
{"ts":1748201580000,"o":107661.8,"h":107680,"l":107668.1,"c":107680,"v":16900,"usd":0.15696118}
{"ts":1748201640000,"o":107680,"h":107679.9,"l":107617.7,"c":107617.8,"v":245900,"usd":2.28411}
{"ts":1748201700000,"o":107617.8,"h":107629.9,"l":107617.8,"c":107620.2,"v":47100,"usd":0.43765219}
{"ts":1748201760000,"o":107620.2,"h":107644.8,"l":107620.3,"c":107644.8,"v":7600,"usd":0.07061765}
{"ts":1748201820000,"o":107644.8,"h":107665.9,"l":107653.8,"c":107665.9,"v":130200,"usd":1.20936745}
{"ts":1748201880000,"o":107665.9,"h":107665.9,"l":107651.9,"c":107651.9,"v":85400,"usd":0.79319616}
{"ts":1748201940000,"o":107651.9,"h":107679.7,"l":107652,"c":107670.2,"v":85500,"usd":0.7941437}
{"ts":1748202000000,"o":107670.2,"h":107679.7,"l":107665.6,"c":107679.7,"v":50900,"usd":0.47270475}
{"ts":1748202060000,"o":107679.7,"h":107679.7,"l":107679.7,"c":107679.7,"v":0,"usd":0}
{"ts":1748202120000,"o":107679.7,"h":107679.8,"l":107679.7,"c":107679.7,"v":50300,"usd":0.46712604}
{"ts":1748202180000,"o":107679.7,"h":107674.9,"l":107640,"c":107640,"v":46800,"usd":0.43472555}
{"ts":1748202240000,"o":107640,"h":107630,"l":107607.7,"c":107627.3,"v":60100,"usd":0.55844426}
{"ts":1748202300000,"o":107627.3,"h":107627.3,"l":107627.3,"c":107627.3,"v":0,"usd":0}
{"ts":1748202360000,"o":107627.3,"h":107640,"l":107635.9,"c":107640,"v":130300,"usd":1.21051422}
{"ts":1748202420000,"o":107640,"h":107647.4,"l":107647.4,"c":107647.4,"v":10000,"usd":0.092896}
{"ts":1748202480000,"o":107647.4,"h":107647.4,"l":107639.9,"c":107639.9,"v":42800,"usd":0.3975953}
{"ts":1748202540000,"o":107639.9,"h":107639.9,"l":107629.3,"c":107630.2,"v":122700,"usd":1.13991248}
{"ts":1748202600000,"o":107630.2,"h":107630.3,"l":107630.2,"c":107630.3,"v":5700,"usd":0.05295927}
{"ts":1748202660000,"o":107630.3,"h":107679.6,"l":107642.3,"c":107679.5,"v":86900,"usd":0.80709496}
{"ts":1748202720000,"o":107679.5,"h":107685,"l":107661.5,"c":107661.5,"v":372700,"usd":3.4611728}
{"ts":1748202780000,"o":107661.5,"h":107672.6,"l":107661.6,"c":107672.6,"v":2200,"usd":0.02043293}
{"ts":1748202840000,"o":107672.6,"h":107684,"l":107684,"c":107684,"v":5000,"usd":0.046432}
{"ts":1748202900000,"o":107684,"h":107691,"l":107684,"c":107691,"v":31500,"usd":0.29251381}
{"ts":1748202960000,"o":107691,"h":107691,"l":107690.9,"c":107690.9,"v":37100,"usd":0.34450318}
{"ts":1748203020000,"o":107690.9,"h":107925.9,"l":107690.9,"c":107874.8,"v":1332300,"usd":12.36048996}
{"ts":1748203080000,"o":107874.8,"h":107872.3,"l":107770.1,"c":107796.3,"v":501500,"usd":4.6518747}
{"ts":1748203140000,"o":107796.3,"h":107780.1,"l":107700,"c":107704.3,"v":211700,"usd":1.96438049}
{"ts":1748203200000,"o":107704.3,"h":107731.4,"l":107675.9,"c":107679.8,"v":281200,"usd":2.610886}
{"ts":1748203260000,"o":107679.8,"h":107711.8,"l":107635.5,"c":107686,"v":148400,"usd":1.37809255}
{"ts":1748203320000,"o":107686,"h":107739.8,"l":107632.4,"c":107662.3,"v":394000,"usd":3.6589685}
{"ts":1748203380000,"o":107662.3,"h":107640,"l":107632.4,"c":107640,"v":5500,"usd":0.05109806}
{"ts":1748203440000,"o":107640,"h":107650,"l":107630.1,"c":107650,"v":164400,"usd":1.52723784}
{"ts":1748203500000,"o":107650,"h":107653.3,"l":107653.3,"c":107653.3,"v":5100,"usd":0.04737441}
{"ts":1748203560000,"o":107653.3,"h":107653.3,"l":107572.2,"c":107582.4,"v":301200,"usd":2.79941899}
{"ts":1748203620000,"o":107582.4,"h":107580,"l":107550,"c":107552.2,"v":62600,"usd":0.58198264}
{"ts":1748203680000,"o":107552.2,"h":107600,"l":107568,"c":107579.9,"v":240800,"usd":2.23829806}
{"ts":1748203740000,"o":107579.9,"h":107570.1,"l":107540,"c":107559.9,"v":49900,"usd":0.46395317}
{"ts":1748203800000,"o":107559.9,"h":107578.4,"l":107560,"c":107578.4,"v":900,"usd":0.00836643}
{"ts":1748203860000,"o":107578.4,"h":107570.6,"l":107510,"c":107537.2,"v":42100,"usd":0.39144072}
{"ts":1748203920000,"o":107537.2,"h":107538.7,"l":107523.4,"c":107538.7,"v":27300,"usd":0.25387749}
{"ts":1748203980000,"o":107538.7,"h":107519.1,"l":107519,"c":107519,"v":3300,"usd":0.03069231}
{"ts":1748204040000,"o":107519,"h":107519,"l":107519,"c":107519,"v":0,"usd":0}
{"ts":1748204100000,"o":107519,"h":107527.7,"l":107527.7,"c":107527.7,"v":1700,"usd":0.01580983}
{"ts":1748204160000,"o":107527.7,"h":107527.6,"l":107482.8,"c":107482.8,"v":117500,"usd":1.09286938}
{"ts":1748204220000,"o":107482.8,"h":107481.3,"l":107420,"c":107440.2,"v":351500,"usd":3.27118714}
{"ts":1748204280000,"o":107440.2,"h":107479.9,"l":107440.3,"c":107479.9,"v":14100,"usd":0.13122641}
{"ts":1748204340000,"o":107479.9,"h":107490,"l":107480,"c":107490,"v":7300,"usd":0.06791953}
{"ts":1748204400000,"o":107490,"h":107489.9,"l":107460.1,"c":107481.3,"v":49000,"usd":0.45586094}
{"ts":1748204460000,"o":107481.3,"h":107486.2,"l":107481.3,"c":107486.2,"v":121600,"usd":1.13131104}
{"ts":1748204520000,"o":107486.2,"h":107581.5,"l":107490,"c":107580.9,"v":648400,"usd":6.02841992}
{"ts":1748204580000,"o":107580.9,"h":107579.7,"l":107480.9,"c":107493.5,"v":257500,"usd":2.39406506}
{"ts":1748204640000,"o":107493.5,"h":107493,"l":107484.8,"c":107493,"v":33600,"usd":0.31257757}
{"ts":1748204700000,"o":107493,"h":107518,"l":107510.5,"c":107518,"v":116100,"usd":1.07989194}
{"ts":1748204760000,"o":107518,"h":107563.8,"l":107518,"c":107563.8,"v":95400,"usd":0.88710978}
{"ts":1748204820000,"o":107563.8,"h":107581.2,"l":107491.6,"c":107491.6,"v":390800,"usd":3.63330854}
{"ts":1748204880000,"o":107491.6,"h":107506.5,"l":107506.4,"c":107506.5,"v":120600,"usd":1.12179708}
{"ts":1748204940000,"o":107506.5,"h":107559,"l":107510,"c":107559,"v":8900,"usd":0.08276275}
{"ts":1748205000000,"o":107559,"h":107579.9,"l":107546.4,"c":107546.4,"v":265800,"usd":2.4711954}
{"ts":1748205060000,"o":107546.4,"h":107559,"l":107540.1,"c":107541.1,"v":320100,"usd":2.97632945}
{"ts":1748205120000,"o":107541.1,"h":107589.4,"l":107556.5,"c":107589.4,"v":123300,"usd":1.14612866}
{"ts":1748205180000,"o":107589.4,"h":107589.4,"l":107558.2,"c":107565.9,"v":262000,"usd":2.43547891}
{"ts":1748205240000,"o":107565.9,"h":107565.9,"l":107550.1,"c":107557,"v":159500,"usd":1.48292056}
{"ts":1748205300000,"o":107557,"h":107558.4,"l":107551.4,"c":107555.1,"v":39800,"usd":0.37004593}
{"ts":1748205360000,"o":107555.1,"h":107566,"l":107550.2,"c":107566,"v":70500,"usd":0.6554254}
{"ts":1748205420000,"o":107566,"h":107579,"l":107577.8,"c":107577.8,"v":2900,"usd":0.02695696}
{"ts":1748205480000,"o":107577.8,"h":107577.8,"l":107526.4,"c":107550.6,"v":195600,"usd":1.81865278}
{"ts":1748205540000,"o":107550.6,"h":107560,"l":107551.4,"c":107560,"v":134500,"usd":1.25046539}
{"ts":1748205600000,"o":107560,"h":107644,"l":107572.3,"c":107634.3,"v":67500,"usd":0.62728798}
{"ts":1748205660000,"o":107634.3,"h":107634.3,"l":107634.3,"c":107634.3,"v":0,"usd":0}
{"ts":1748205720000,"o":107634.3,"h":107634.4,"l":107634.4,"c":107634.4,"v":10200,"usd":0.09476514}
{"ts":1748205780000,"o":107634.4,"h":107634.4,"l":107620,"c":107634.4,"v":305400,"usd":2.83738004}
{"ts":1748205840000,"o":107634.4,"h":107634.3,"l":107623,"c":107623,"v":97100,"usd":0.90218517}
{"ts":1748205900000,"o":107623,"h":107700.1,"l":107623.2,"c":107690,"v":102400,"usd":0.95109223}
{"ts":1748205960000,"o":107690,"h":107675.8,"l":107660,"c":107660,"v":20500,"usd":0.19039887}
{"ts":1748206020000,"o":107660,"h":107650.1,"l":107648,"c":107648,"v":25400,"usd":0.23595126}
{"ts":1748206080000,"o":107648,"h":107646.8,"l":107646.8,"c":107646.8,"v":4000,"usd":0.0371584}
{"ts":1748206140000,"o":107646.8,"h":107646.8,"l":107634.5,"c":107646.8,"v":157800,"usd":1.46599256}
{"ts":1748206200000,"o":107646.8,"h":107646.8,"l":107646.8,"c":107646.8,"v":0,"usd":0}
{"ts":1748206260000,"o":107646.8,"h":107656.4,"l":107656.3,"c":107656.3,"v":7600,"usd":0.07059488}
{"ts":1748206320000,"o":107656.3,"h":107656.3,"l":107627.5,"c":107644.6,"v":113800,"usd":1.05722377}
{"ts":1748206380000,"o":107644.6,"h":107628.1,"l":107628.1,"c":107628.1,"v":121800,"usd":1.13168034}
{"ts":1748206440000,"o":107628.1,"h":107628.1,"l":107628.1,"c":107628.1,"v":0,"usd":0}
{"ts":1748206500000,"o":107628.1,"h":107646.2,"l":107640.8,"c":107646.2,"v":53500,"usd":0.4970032}
{"ts":1748206560000,"o":107646.2,"h":107636.2,"l":107607.1,"c":107607.1,"v":122800,"usd":1.14099246}
{"ts":1748206620000,"o":107607.1,"h":107675.7,"l":107606.6,"c":107675.7,"v":79400,"usd":0.73780411}
{"ts":1748206680000,"o":107675.7,"h":107675.7,"l":107675.7,"c":107675.7,"v":21500,"usd":0.19967265}
{"ts":1748206740000,"o":107675.7,"h":107650,"l":107650,"c":107650,"v":1000,"usd":0.0092894}
{"ts":1748206800000,"o":107650,"h":107650.1,"l":107650,"c":107650.1,"v":14600,"usd":0.13562524}
{"ts":1748206860000,"o":107650.1,"h":107659.6,"l":107659.6,"c":107659.6,"v":31700,"usd":0.29444545}
{"ts":1748206920000,"o":107659.6,"h":107658,"l":107651.8,"c":107654.4,"v":31300,"usd":0.29074043}
{"ts":1748206980000,"o":107654.4,"h":107666.5,"l":107658.1,"c":107666.5,"v":56400,"usd":0.52385878}
{"ts":1748207040000,"o":107666.5,"h":107666.4,"l":107620.1,"c":107660,"v":47600,"usd":0.44218074}
{"ts":1748207100000,"o":107660,"h":107680,"l":107668.5,"c":107680,"v":162000,"usd":1.5045114}
{"ts":1748207160000,"o":107680,"h":107715.5,"l":107709.9,"c":107715.5,"v":49300,"usd":0.457698}
{"ts":1748207220000,"o":107715.5,"h":107736.3,"l":107715.5,"c":107733.5,"v":33000,"usd":0.30632899}
{"ts":1748207280000,"o":107733.5,"h":107800,"l":107733.5,"c":107800,"v":16100,"usd":0.14936936}
{"ts":1748207340000,"o":107800,"h":107839.9,"l":107805.8,"c":107839.5,"v":45000,"usd":0.41735817}
{"ts":1748207400000,"o":107839.5,"h":107839.6,"l":107790.1,"c":107799.9,"v":51000,"usd":0.47302721}
{"ts":1748207460000,"o":107799.9,"h":107808.3,"l":107797.6,"c":107808.3,"v":12500,"usd":0.11594757}
{"ts":1748207520000,"o":107808.3,"h":107808.3,"l":107808.2,"c":107808.3,"v":6900,"usd":0.06400233}
{"ts":1748207580000,"o":107808.3,"h":107808.3,"l":107808.3,"c":107808.3,"v":80000,"usd":0.742056}
{"ts":1748207640000,"o":107808.3,"h":107819.9,"l":107808.2,"c":107819.9,"v":189300,"usd":1.75588931}
{"ts":1748207700000,"o":107819.9,"h":107890.7,"l":107820,"c":107843.6,"v":356500,"usd":3.30550981}
{"ts":1748207760000,"o":107843.6,"h":107860,"l":107817.7,"c":107825.8,"v":8400,"usd":0.07788523}
{"ts":1748207820000,"o":107825.8,"h":107831.3,"l":107800.5,"c":107831.3,"v":39800,"usd":0.36912135}
{"ts":1748207880000,"o":107831.3,"h":107847,"l":107827.4,"c":107847,"v":48100,"usd":0.44605271}
{"ts":1748207940000,"o":107847,"h":107837,"l":107836.9,"c":107837,"v":1100,"usd":0.01020063}
{"ts":1748208000000,"o":107837,"h":107847,"l":107794,"c":107794,"v":66700,"usd":0.61849557}
{"ts":1748208060000,"o":107794,"h":107794,"l":107757.5,"c":107757.5,"v":39800,"usd":0.3693068}
{"ts":1748208120000,"o":107757.5,"h":107759.2,"l":107746.4,"c":107746.4,"v":22500,"usd":0.20880977}
{"ts":1748208180000,"o":107746.4,"h":107744,"l":107629.6,"c":107629.6,"v":234400,"usd":2.17660359}
{"ts":1748208240000,"o":107629.6,"h":107629.5,"l":107421.4,"c":107421.4,"v":357100,"usd":3.32193615}
{"ts":1748208300000,"o":107421.4,"h":107500,"l":107445,"c":107500,"v":220600,"usd":2.05238371}
{"ts":1748208360000,"o":107500,"h":107519.9,"l":107421.7,"c":107430,"v":223000,"usd":2.07466344}
{"ts":1748208420000,"o":107430,"h":107430,"l":107421.6,"c":107421.6,"v":20000,"usd":0.18617885}
{"ts":1748208480000,"o":107421.6,"h":107460,"l":107387.3,"c":107460,"v":232900,"usd":2.16825524}
{"ts":1748208540000,"o":107460,"h":107550,"l":107483.1,"c":107509.6,"v":113700,"usd":1.05745595}
{"ts":1748208600000,"o":107509.6,"h":107535,"l":107422.8,"c":107440,"v":333500,"usd":3.10367139}
{"ts":1748208660000,"o":107440,"h":107430,"l":107412.4,"c":107419.9,"v":22500,"usd":0.20946257}
{"ts":1748208720000,"o":107419.9,"h":107414.8,"l":107133.3,"c":107148.7,"v":1362700,"usd":12.70332456}
{"ts":1748208780000,"o":107148.7,"h":107320.1,"l":107141.2,"c":107316.8,"v":346500,"usd":3.23136217}
{"ts":1748208840000,"o":107316.8,"h":107370,"l":107249.3,"c":107317.8,"v":393500,"usd":3.66735997}
{"ts":1748208900000,"o":107317.8,"h":107415.5,"l":107348.9,"c":107415.5,"v":111300,"usd":1.03642649}
{"ts":1748208960000,"o":107415.5,"h":107380,"l":107323.2,"c":107346.9,"v":52800,"usd":0.49190237}
{"ts":1748209020000,"o":107346.9,"h":107417,"l":107346.9,"c":107380.3,"v":57900,"usd":0.53913947}
{"ts":1748209080000,"o":107380.3,"h":107419.9,"l":107360.9,"c":107370.6,"v":259600,"usd":2.41692294}
{"ts":1748209140000,"o":107370.6,"h":107407.8,"l":107324.6,"c":107407.8,"v":94600,"usd":0.8810539}
{"ts":1748209200000,"o":107407.8,"h":107399.7,"l":107380.7,"c":107399.7,"v":7700,"usd":0.07170268}
{"ts":1748209260000,"o":107399.7,"h":107420,"l":107400.1,"c":107414.7,"v":100600,"usd":0.93651783}
{"ts":1748209320000,"o":107414.7,"h":107426.3,"l":107350,"c":107356.4,"v":123700,"usd":1.15209547}
{"ts":1748209380000,"o":107356.4,"h":107370,"l":107334.1,"c":107370,"v":16900,"usd":0.15744019}
{"ts":1748209440000,"o":107370,"h":107379.8,"l":107379.8,"c":107379.8,"v":129400,"usd":1.20506338}
{"ts":1748209500000,"o":107379.8,"h":107432.1,"l":107362.8,"c":107420.1,"v":164700,"usd":1.53369502}
{"ts":1748209560000,"o":107420.1,"h":107432.1,"l":107380.1,"c":107380.2,"v":6300,"usd":0.05865377}
{"ts":1748209620000,"o":107380.2,"h":107432.2,"l":107411.6,"c":107432.2,"v":27100,"usd":0.25230014}
{"ts":1748209680000,"o":107432.2,"h":107456.9,"l":107440,"c":107456.9,"v":17000,"usd":0.15821024}
{"ts":1748209740000,"o":107456.9,"h":107460,"l":107459.9,"c":107460,"v":42300,"usd":0.39363534}
{"ts":1748209800000,"o":107460,"h":107525,"l":107469.5,"c":107525,"v":95300,"usd":0.88642669}
{"ts":1748209860000,"o":107525,"h":107574,"l":107535,"c":107574,"v":161600,"usd":1.5025366}
{"ts":1748209920000,"o":107574,"h":107587.6,"l":107536.2,"c":107586.9,"v":308800,"usd":2.87065862}
{"ts":1748209980000,"o":107586.9,"h":107591.9,"l":107591.6,"c":107591.9,"v":6000,"usd":0.0557664}
{"ts":1748210040000,"o":107591.9,"h":107653,"l":107600,"c":107653,"v":82800,"usd":0.76933073}
{"ts":1748210100000,"o":107653,"h":107641.7,"l":107620.5,"c":107620.5,"v":8300,"usd":0.07711378}
{"ts":1748210160000,"o":107620.5,"h":107630.6,"l":107623.8,"c":107630.6,"v":10300,"usd":0.0957033}
{"ts":1748210220000,"o":107630.6,"h":107629.8,"l":107627.5,"c":107627.5,"v":26900,"usd":0.24993091}
{"ts":1748210280000,"o":107627.5,"h":107627.5,"l":107627.5,"c":107627.5,"v":58900,"usd":0.54725757}
{"ts":1748210340000,"o":107627.5,"h":107620.2,"l":107520,"c":107520,"v":313300,"usd":2.91140753}
{"ts":1748210400000,"o":107520,"h":107510,"l":107412.6,"c":107432.5,"v":129500,"usd":1.20532876}
{"ts":1748210460000,"o":107432.5,"h":107496.3,"l":107334.3,"c":107365.2,"v":360600,"usd":3.35793939}
{"ts":1748210520000,"o":107365.2,"h":107480.9,"l":107360,"c":107470.3,"v":241600,"usd":2.24852932}
{"ts":1748210580000,"o":107470.3,"h":107520,"l":107403.3,"c":107520,"v":54500,"usd":0.5071419}
{"ts":1748210640000,"o":107520,"h":107666.8,"l":107538.8,"c":107661.3,"v":478700,"usd":4.44735473}
{"ts":1748210700000,"o":107661.3,"h":107659,"l":107590.8,"c":107615.9,"v":89100,"usd":0.82788545}
{"ts":1748210760000,"o":107615.9,"h":107641.5,"l":107580.2,"c":107610.1,"v":125800,"usd":1.16892064}
{"ts":1748210820000,"o":107610.1,"h":107700,"l":107593.3,"c":107700,"v":397300,"usd":3.69076266}
{"ts":1748210880000,"o":107700,"h":107766,"l":107603.8,"c":107756.7,"v":961800,"usd":8.93309315}
{"ts":1748210940000,"o":107756.7,"h":107869.8,"l":107760.2,"c":107830,"v":587900,"usd":5.45208018}
{"ts":1748211000000,"o":107830,"h":108340.3,"l":107737.4,"c":108143.5,"v":5630800,"usd":52.05775019}
{"ts":1748211060000,"o":108143.5,"h":108436.8,"l":108138.5,"c":108413.7,"v":10967000,"usd":101.21663202}
{"ts":1748211120000,"o":108413.7,"h":108549.9,"l":108357.1,"c":108549.9,"v":2177500,"usd":20.07849821}
{"ts":1748211180000,"o":108549.9,"h":108675.7,"l":108423.2,"c":108623.2,"v":1184300,"usd":10.90903293}
{"ts":1748211240000,"o":108623.2,"h":108675.4,"l":108550.5,"c":108623.5,"v":902000,"usd":8.30508874}
{"ts":1748211300000,"o":108623.5,"h":108629,"l":108300,"c":108343.3,"v":2127600,"usd":19.61689987}
{"ts":1748211360000,"o":108343.3,"h":108688,"l":108337.2,"c":108436,"v":1433700,"usd":13.21074971}
{"ts":1748211420000,"o":108436,"h":108535,"l":108401.2,"c":108471,"v":598900,"usd":5.52341041}
{"ts":1748211480000,"o":108471,"h":108470,"l":108300.2,"c":108320,"v":240400,"usd":2.21891208}
{"ts":1748211540000,"o":108320,"h":108316.5,"l":108206.2,"c":108300,"v":876700,"usd":8.09796385}
{"ts":1748211600000,"o":108300,"h":108331.4,"l":108252,"c":108278.6,"v":143500,"usd":1.32508806}
{"ts":1748211660000,"o":108278.6,"h":108340,"l":108123,"c":108130,"v":940300,"usd":8.69223495}
{"ts":1748211720000,"o":108130,"h":108230,"l":108103.3,"c":108151.3,"v":462700,"usd":4.27821613}
{"ts":1748211780000,"o":108151.3,"h":108405.2,"l":108170.1,"c":108377.9,"v":149400,"usd":1.3795293}
{"ts":1748211840000,"o":108377.9,"h":108500,"l":108384.2,"c":108499.9,"v":150700,"usd":1.38940157}
{"ts":1748211900000,"o":108499.9,"h":108508.8,"l":108420,"c":108460,"v":226500,"usd":2.08811942}
{"ts":1748211960000,"o":108460,"h":108475,"l":108330.4,"c":108474.9,"v":290600,"usd":2.68109179}
{"ts":1748212020000,"o":108474.9,"h":108423.1,"l":108330,"c":108359.2,"v":105700,"usd":0.97549794}
{"ts":1748212080000,"o":108359.2,"h":108337.7,"l":108236.1,"c":108250,"v":105700,"usd":0.97600108}
{"ts":1748212140000,"o":108250,"h":108320.8,"l":108240.3,"c":108240.3,"v":20300,"usd":0.18751332}
{"ts":1748212200000,"o":108240.3,"h":108314.3,"l":108256.8,"c":108314.3,"v":7500,"usd":0.06925569}
{"ts":1748212260000,"o":108314.3,"h":108474.9,"l":108309.2,"c":108450,"v":221900,"usd":2.04774937}
{"ts":1748212320000,"o":108450,"h":108459.9,"l":108336.4,"c":108380,"v":120400,"usd":1.11107709}
{"ts":1748212380000,"o":108380,"h":108431.2,"l":108321.1,"c":108431.2,"v":13500,"usd":0.12459147}
{"ts":1748212440000,"o":108431.2,"h":108460,"l":108380,"c":108380,"v":43600,"usd":0.40215031}
{"ts":1748212500000,"o":108380,"h":108485.9,"l":108358.6,"c":108479,"v":204300,"usd":1.88461701}
{"ts":1748212560000,"o":108479,"h":108439.7,"l":108330.1,"c":108330.1,"v":67100,"usd":0.6191262}
{"ts":1748212620000,"o":108330.1,"h":108399.8,"l":108263.8,"c":108340.1,"v":336800,"usd":3.10844234}
{"ts":1748212680000,"o":108340.1,"h":108340,"l":108289.6,"c":108310.3,"v":27300,"usd":0.25206801}
{"ts":1748212740000,"o":108310.3,"h":108399.9,"l":108310,"c":108370,"v":105200,"usd":0.97107799}
{"ts":1748212800000,"o":108370,"h":108434.7,"l":108319,"c":108434.7,"v":42400,"usd":0.3912008}
{"ts":1748212860000,"o":108434.7,"h":108539,"l":108459.5,"c":108539,"v":414000,"usd":3.81581023}
{"ts":1748212920000,"o":108539,"h":108545.5,"l":108506.4,"c":108519,"v":123600,"usd":1.13887359}
{"ts":1748212980000,"o":108519,"h":108519,"l":108456.7,"c":108512.1,"v":222600,"usd":2.05183588}
{"ts":1748213040000,"o":108512.1,"h":108628.1,"l":108515.3,"c":108550,"v":442400,"usd":4.07472887}
{"ts":1748213100000,"o":108550,"h":108644.4,"l":108530.6,"c":108600,"v":1340300,"usd":12.3442489}
{"ts":1748213160000,"o":108600,"h":108630.6,"l":108530,"c":108604.5,"v":97800,"usd":0.90074667}
{"ts":1748213220000,"o":108604.5,"h":108618.4,"l":108540.1,"c":108540.1,"v":129900,"usd":1.19645254}
{"ts":1748213280000,"o":108540.1,"h":108556.3,"l":108500,"c":108520,"v":172300,"usd":1.58768325}
{"ts":1748213340000,"o":108520,"h":108645,"l":108540,"c":108605,"v":252800,"usd":2.32763191}
{"ts":1748213400000,"o":108605,"h":108669.9,"l":108570.7,"c":108669.9,"v":1738700,"usd":16.00308313}
{"ts":1748213460000,"o":108669.9,"h":108787.9,"l":108670,"c":108763,"v":778800,"usd":7.16197061}
{"ts":1748213520000,"o":108763,"h":108884.4,"l":108719.4,"c":108884.4,"v":1109000,"usd":10.19154424}
{"ts":1748213580000,"o":108884.4,"h":109086,"l":108879.1,"c":109029.2,"v":2599700,"usd":23.84991069}
{"ts":1748213640000,"o":109029.2,"h":109052.1,"l":108922.7,"c":108957.5,"v":409500,"usd":3.7569496}
{"ts":1748213700000,"o":108957.5,"h":108980.9,"l":108891.3,"c":108961.5,"v":227600,"usd":2.08936416}
{"ts":1748213760000,"o":108961.5,"h":109073.5,"l":108941.8,"c":109073.4,"v":202400,"usd":1.85650631}
{"ts":1748213820000,"o":109073.4,"h":109138.9,"l":109060,"c":109123.2,"v":772300,"usd":7.07973553}
{"ts":1748213880000,"o":109123.2,"h":109200,"l":109087.1,"c":109163.9,"v":266600,"usd":2.44236153}
{"ts":1748213940000,"o":109163.9,"h":109165.8,"l":109100.1,"c":109132.3,"v":563900,"usd":5.16709177}
{"ts":1748214000000,"o":109132.3,"h":109159.6,"l":109120,"c":109145.5,"v":186800,"usd":1.71147314}
{"ts":1748214060000,"o":109145.5,"h":109300.4,"l":109160,"c":109252.6,"v":1117000,"usd":10.2223158}
{"ts":1748214120000,"o":109252.6,"h":109262.1,"l":109027.3,"c":109030.1,"v":497200,"usd":4.55534959}
{"ts":1748214180000,"o":109030.1,"h":109098.2,"l":109010,"c":109027.2,"v":240100,"usd":2.20216306}
{"ts":1748214240000,"o":109027.2,"h":109010.4,"l":108891.4,"c":108913.5,"v":1122700,"usd":10.30515153}
{"ts":1748214300000,"o":108913.5,"h":109067.5,"l":108924.2,"c":109067.5,"v":289400,"usd":2.65446028}
{"ts":1748214360000,"o":109067.5,"h":109177.5,"l":109035.5,"c":109104.7,"v":213000,"usd":1.95179999}
{"ts":1748214420000,"o":109104.7,"h":109132.2,"l":109000,"c":109000,"v":396500,"usd":3.63502682}
{"ts":1748214480000,"o":109000,"h":109046.9,"l":108964.5,"c":109022.8,"v":124400,"usd":1.14136244}
{"ts":1748214540000,"o":109022.8,"h":109050,"l":108990,"c":108994.6,"v":82800,"usd":0.75956826}
{"ts":1748214600000,"o":108994.6,"h":109070.7,"l":109006.3,"c":109070.7,"v":128000,"usd":1.17391683}
{"ts":1748214660000,"o":109070.7,"h":109060,"l":108966.9,"c":108974.1,"v":140600,"usd":1.28959018}
{"ts":1748214720000,"o":108974.1,"h":109022.9,"l":108993.9,"c":109017.9,"v":23000,"usd":0.21099779}
{"ts":1748214780000,"o":109017.9,"h":109003.7,"l":108964.4,"c":108964.4,"v":309000,"usd":2.83575176}
{"ts":1748214840000,"o":108964.4,"h":108999.9,"l":108920.1,"c":108931.2,"v":184000,"usd":1.68907235}
{"ts":1748214900000,"o":108931.2,"h":108939.9,"l":108861.5,"c":108881.4,"v":237900,"usd":2.18432671}
{"ts":1748214960000,"o":108881.4,"h":108919.4,"l":108880.4,"c":108893.4,"v":131800,"usd":1.21024206}
{"ts":1748215020000,"o":108893.4,"h":108920,"l":108875.4,"c":108904.2,"v":209500,"usd":1.92389932}
{"ts":1748215080000,"o":108904.2,"h":108950,"l":108894.6,"c":108948.5,"v":55600,"usd":0.51048818}
{"ts":1748215140000,"o":108948.5,"h":108968.8,"l":108839.9,"c":108860,"v":501200,"usd":4.601665}
{"ts":1748215200000,"o":108860,"h":108869.9,"l":108743.4,"c":108779.9,"v":452700,"usd":4.16098134}
{"ts":1748215260000,"o":108779.9,"h":108869.9,"l":108785,"c":108851.9,"v":51100,"usd":0.46942581}
{"ts":1748215320000,"o":108851.9,"h":108862.3,"l":108770.1,"c":108786.1,"v":281000,"usd":2.58334168}
{"ts":1748215380000,"o":108786.1,"h":108770.1,"l":108720,"c":108729.9,"v":334600,"usd":3.07682253}
{"ts":1748215440000,"o":108729.9,"h":108746.5,"l":108720,"c":108740,"v":22300,"usd":0.20510368}
{"ts":1748215500000,"o":108740,"h":108785.9,"l":108745.3,"c":108774,"v":118900,"usd":1.09305995}
{"ts":1748215560000,"o":108774,"h":108843.1,"l":108810.4,"c":108830,"v":156000,"usd":1.43334148}
{"ts":1748215620000,"o":108830,"h":108820,"l":108735.1,"c":108740,"v":43900,"usd":0.40358283}
{"ts":1748215680000,"o":108740,"h":108748.1,"l":108714.9,"c":108714.9,"v":247000,"usd":2.27197882}
{"ts":1748215740000,"o":108714.9,"h":108738.3,"l":108550.5,"c":108592.4,"v":1276000,"usd":11.7449843}
{"ts":1748215800000,"o":108592.4,"h":108655.4,"l":108592.4,"c":108616.9,"v":258900,"usd":2.38350734}
{"ts":1748215860000,"o":108616.9,"h":108665.2,"l":108560.8,"c":108656.4,"v":227800,"usd":2.09690492}
{"ts":1748215920000,"o":108656.4,"h":108685.8,"l":108614.7,"c":108650,"v":299500,"usd":2.75649362}
{"ts":1748215980000,"o":108650,"h":108700,"l":108675.8,"c":108684.7,"v":29000,"usd":0.26679798}
{"ts":1748216040000,"o":108684.7,"h":108720,"l":108679.5,"c":108720,"v":36600,"usd":0.33671732}
{"ts":1748216100000,"o":108720,"h":108747.2,"l":108702.3,"c":108702.3,"v":170600,"usd":1.56934062}
{"ts":1748216160000,"o":108702.3,"h":108777.1,"l":108700.1,"c":108713.4,"v":127800,"usd":1.17557256}
{"ts":1748216220000,"o":108713.4,"h":108716.5,"l":108645.6,"c":108645.6,"v":45700,"usd":0.42043742}
{"ts":1748216280000,"o":108645.6,"h":108683.9,"l":108652.1,"c":108670,"v":39000,"usd":0.35888308}
{"ts":1748216340000,"o":108670,"h":108670.8,"l":108653.7,"c":108670.8,"v":273800,"usd":2.51976058}
{"ts":1748216400000,"o":108670.8,"h":108782.6,"l":108671.2,"c":108782.6,"v":138200,"usd":1.27092308}
{"ts":1748216460000,"o":108782.6,"h":108830,"l":108789,"c":108830,"v":140300,"usd":1.28955652}
{"ts":1748216520000,"o":108830,"h":109034.2,"l":108839.2,"c":109011.9,"v":465900,"usd":4.2761916}
{"ts":1748216580000,"o":109011.9,"h":109038.4,"l":108875.8,"c":108881.5,"v":391200,"usd":3.59007419}
{"ts":1748216640000,"o":108881.5,"h":108932.4,"l":108880,"c":108880.1,"v":98900,"usd":0.90821682}
{"ts":1748216700000,"o":108880.1,"h":108892.6,"l":108856.6,"c":108863.8,"v":43800,"usd":0.40229692}
{"ts":1748216760000,"o":108863.8,"h":108886.2,"l":108856.7,"c":108856.7,"v":30900,"usd":0.2838457}
{"ts":1748216820000,"o":108856.7,"h":108956.9,"l":108856.6,"c":108912.7,"v":230100,"usd":2.1126455}
{"ts":1748216880000,"o":108912.7,"h":108912.7,"l":108856.7,"c":108870.9,"v":166800,"usd":1.53206446}
{"ts":1748216940000,"o":108870.9,"h":108870.9,"l":108850.5,"c":108850.5,"v":217300,"usd":1.99623438}
{"ts":1748217000000,"o":108850.5,"h":108850.5,"l":108815.1,"c":108836.5,"v":153100,"usd":1.40684507}
{"ts":1748217060000,"o":108836.5,"h":108868.3,"l":108836.8,"c":108864,"v":21000,"usd":0.19292906}
{"ts":1748217120000,"o":108864,"h":108912.7,"l":108853.1,"c":108874.5,"v":147900,"usd":1.35833471}
{"ts":1748217180000,"o":108874.5,"h":108869.7,"l":108830.8,"c":108840,"v":360500,"usd":3.31187928}
{"ts":1748217240000,"o":108840,"h":108859.1,"l":108794.4,"c":108819.9,"v":152600,"usd":1.40249097}
{"ts":1748217300000,"o":108819.9,"h":108839.9,"l":108818.6,"c":108829.2,"v":528100,"usd":4.85241311}
{"ts":1748217360000,"o":108829.2,"h":108847.2,"l":108797,"c":108847.2,"v":67400,"usd":0.61931489}
{"ts":1748217420000,"o":108847.2,"h":109000,"l":108853,"c":108999.9,"v":237900,"usd":2.18424094}
{"ts":1748217480000,"o":108999.9,"h":109053.3,"l":108993,"c":108993,"v":134400,"usd":1.23262583}
{"ts":1748217540000,"o":108993,"h":108999,"l":108959.7,"c":108959.8,"v":56000,"usd":0.51391558}
{"ts":1748217600000,"o":108959.8,"h":108990,"l":108952.7,"c":108966.9,"v":85600,"usd":0.78553184}
{"ts":1748217660000,"o":108966.9,"h":109019.9,"l":108931,"c":108931,"v":314100,"usd":2.88245534}
{"ts":1748217720000,"o":108931,"h":108969.8,"l":108868.5,"c":108942.1,"v":278800,"usd":2.55996441}
{"ts":1748217780000,"o":108942.1,"h":108995,"l":108906.8,"c":108989.9,"v":836100,"usd":7.67456895}
{"ts":1748217840000,"o":108989.9,"h":108992.7,"l":108878.8,"c":108919.3,"v":468200,"usd":4.29801604}
{"ts":1748217900000,"o":108919.3,"h":108954.6,"l":108890,"c":108890,"v":142600,"usd":1.30920199}
{"ts":1748217960000,"o":108890,"h":108934,"l":108881.9,"c":108925.2,"v":158600,"usd":1.45626847}
{"ts":1748218020000,"o":108925.2,"h":108935.7,"l":108923.2,"c":108923.2,"v":71700,"usd":0.65820518}
{"ts":1748218080000,"o":108923.2,"h":108923,"l":108862.9,"c":108869.4,"v":315600,"usd":2.89832906}
{"ts":1748218140000,"o":108869.4,"h":108939.8,"l":108862.8,"c":108939.8,"v":67600,"usd":0.6207935}
{"ts":1748218200000,"o":108939.8,"h":108937.2,"l":108912.1,"c":108926.4,"v":17200,"usd":0.15791362}
{"ts":1748218260000,"o":108926.4,"h":108928.4,"l":108898.8,"c":108900.4,"v":79400,"usd":0.72903279}
{"ts":1748218320000,"o":108900.4,"h":108900.4,"l":108880.4,"c":108880.6,"v":127900,"usd":1.17452836}
{"ts":1748218380000,"o":108880.6,"h":108910.9,"l":108879.4,"c":108881.8,"v":182500,"usd":1.67610079}
{"ts":1748218440000,"o":108881.8,"h":108939.7,"l":108880,"c":108939.7,"v":279600,"usd":2.56753289}
{"ts":1748218500000,"o":108939.7,"h":108939.7,"l":108896.3,"c":108896.3,"v":207000,"usd":1.90074333}
{"ts":1748218560000,"o":108896.3,"h":108952,"l":108900,"c":108952,"v":155800,"usd":1.43022789}
{"ts":1748218620000,"o":108952,"h":109067.7,"l":108960,"c":108999.8,"v":373900,"usd":3.42887592}
{"ts":1748218680000,"o":108999.8,"h":109062.3,"l":108992.1,"c":109000,"v":298900,"usd":2.74183651}
{"ts":1748218740000,"o":109000,"h":108992,"l":108944.2,"c":108944.2,"v":283900,"usd":2.60540445}
{"ts":1748218800000,"o":108944.2,"h":108940,"l":108920.1,"c":108920.1,"v":146500,"usd":1.3449957}
{"ts":1748218860000,"o":108920.1,"h":108950,"l":108912.7,"c":108912.7,"v":296700,"usd":2.72361318}
{"ts":1748218920000,"o":108912.7,"h":108933.6,"l":108867.9,"c":108920,"v":209100,"usd":1.91992207}
{"ts":1748218980000,"o":108920,"h":108923.2,"l":108900.6,"c":108919.9,"v":147200,"usd":1.35147798}
{"ts":1748219040000,"o":108919.9,"h":108929.5,"l":108900,"c":108900,"v":31500,"usd":0.28920809}
{"ts":1748219100000,"o":108900,"h":108900,"l":108900,"c":108900,"v":1700,"usd":0.01561059}
{"ts":1748219160000,"o":108900,"h":108912.6,"l":108881.5,"c":108893.2,"v":35900,"usd":0.3296853}
{"ts":1748219220000,"o":108893.2,"h":108886.6,"l":108870,"c":108886.6,"v":264800,"usd":2.43208247}
{"ts":1748219280000,"o":108886.6,"h":108886.6,"l":108676.6,"c":108711,"v":1063700,"usd":9.77847848}
{"ts":1748219340000,"o":108711,"h":108728.2,"l":108650,"c":108728.2,"v":273700,"usd":2.51823918}
{"ts":1748219400000,"o":108728.2,"h":108776.3,"l":108713.7,"c":108776.3,"v":62700,"usd":0.57663514}
{"ts":1748219460000,"o":108776.3,"h":108832.4,"l":108776.4,"c":108800,"v":144400,"usd":1.32695558}
{"ts":1748219520000,"o":108800,"h":108797.4,"l":108758.4,"c":108769.9,"v":37700,"usd":0.3466036}
{"ts":1748219580000,"o":108769.9,"h":108818.6,"l":108770,"c":108815,"v":58200,"usd":0.53488813}
{"ts":1748219640000,"o":108815,"h":108860,"l":108790.5,"c":108860,"v":61400,"usd":0.56424475}
{"ts":1748219700000,"o":108860,"h":108934.5,"l":108841.5,"c":108917.6,"v":465000,"usd":4.26947383}
{"ts":1748219760000,"o":108917.6,"h":108931.8,"l":108917,"c":108917,"v":122100,"usd":1.12100973}
{"ts":1748219820000,"o":108917,"h":108900,"l":108850.6,"c":108880,"v":193300,"usd":1.77577005}
{"ts":1748219880000,"o":108880,"h":108909.3,"l":108870.1,"c":108909.3,"v":82100,"usd":0.75408564}
{"ts":1748219940000,"o":108909.3,"h":109055.6,"l":108917.8,"c":109010.1,"v":315600,"usd":2.89607762}
{"ts":1748220000000,"o":109010.1,"h":109177,"l":109036.7,"c":109177,"v":321800,"usd":2.94937015}
{"ts":1748220060000,"o":109177,"h":109242.7,"l":109167.2,"c":109207,"v":590800,"usd":5.4105494}
{"ts":1748220120000,"o":109207,"h":109243.9,"l":109200.1,"c":109243.9,"v":213100,"usd":1.9509802}
{"ts":1748220180000,"o":109243.9,"h":109274.6,"l":109220.1,"c":109220.1,"v":599700,"usd":5.48925167}
{"ts":1748220240000,"o":109220.1,"h":109221.6,"l":109145.6,"c":109145.6,"v":233600,"usd":2.13969201}
{"ts":1748220300000,"o":109145.6,"h":109165,"l":109144.1,"c":109160,"v":11800,"usd":0.10811269}
{"ts":1748220360000,"o":109160,"h":109230.7,"l":109130,"c":109194.5,"v":413600,"usd":3.78786832}
{"ts":1748220420000,"o":109194.5,"h":109200,"l":109166.7,"c":109197.7,"v":49800,"usd":0.45614435}
{"ts":1748220480000,"o":109197.7,"h":109275,"l":109210.9,"c":109254.9,"v":247300,"usd":2.26394976}
{"ts":1748220540000,"o":109254.9,"h":109339.6,"l":109255,"c":109325.6,"v":390200,"usd":3.57074941}
{"ts":1748220600000,"o":109325.6,"h":109331.2,"l":109154.9,"c":109154.9,"v":307800,"usd":2.81899547}
{"ts":1748220660000,"o":109154.9,"h":109171.1,"l":109125.4,"c":109133.5,"v":199100,"usd":1.8241909}
{"ts":1748220720000,"o":109133.5,"h":109140.5,"l":109135,"c":109136.3,"v":284600,"usd":2.60774887}
{"ts":1748220780000,"o":109136.3,"h":109393,"l":109141.5,"c":109381.8,"v":338800,"usd":3.09938702}
{"ts":1748220840000,"o":109381.8,"h":109410.1,"l":109271.7,"c":109282.8,"v":4318100,"usd":39.50239786}
{"ts":1748220900000,"o":109282.8,"h":109292.1,"l":109207.4,"c":109234,"v":444900,"usd":4.07248837}
{"ts":1748220960000,"o":109234,"h":109282,"l":109228.5,"c":109273.6,"v":66700,"usd":0.61050823}
{"ts":1748221020000,"o":109273.6,"h":109392.2,"l":109263.2,"c":109341,"v":9235500,"usd":84.48871746}
{"ts":1748221080000,"o":109341,"h":109460.6,"l":109368.2,"c":109372.5,"v":1185100,"usd":10.83030777}
{"ts":1748221140000,"o":109372.5,"h":109460.6,"l":109349.5,"c":109460.6,"v":354800,"usd":3.24256337}
{"ts":1748221200000,"o":109460.6,"h":109571.7,"l":109444.7,"c":109520,"v":1125000,"usd":10.27288874}
{"ts":1748221260000,"o":109520,"h":109679.4,"l":109515.8,"c":109592.6,"v":3173700,"usd":28.95209969}
{"ts":1748221320000,"o":109592.6,"h":109630.3,"l":109533,"c":109543.8,"v":534300,"usd":4.87675259}
{"ts":1748221380000,"o":109543.8,"h":109634.7,"l":109517.5,"c":109634.7,"v":275700,"usd":2.51640611}
{"ts":1748221440000,"o":109634.7,"h":109766,"l":109626,"c":109626,"v":2310800,"usd":21.06753609}
{"ts":1748221500000,"o":109626,"h":109641.4,"l":109530.5,"c":109530.5,"v":404100,"usd":3.68743978}
{"ts":1748221560000,"o":109530.5,"h":109533.8,"l":109401.1,"c":109413.4,"v":861800,"usd":7.87219152}
{"ts":1748221620000,"o":109413.4,"h":109429.5,"l":109336.3,"c":109338.6,"v":431700,"usd":3.94672079}
{"ts":1748221680000,"o":109338.6,"h":109384.6,"l":109300,"c":109378.2,"v":357000,"usd":3.26486996}
{"ts":1748221740000,"o":109378.2,"h":109386.4,"l":109322.6,"c":109331,"v":196600,"usd":1.79796766}
{"ts":1748221800000,"o":109331,"h":109350,"l":109307,"c":109350,"v":193900,"usd":1.77368185}
{"ts":1748221860000,"o":109350,"h":109374.5,"l":109350,"c":109350.8,"v":38400,"usd":0.35113355}
{"ts":1748221920000,"o":109350.8,"h":109367.6,"l":109257,"c":109260,"v":3148800,"usd":28.80685282}
{"ts":1748221980000,"o":109260,"h":109278.8,"l":109244.7,"c":109275.3,"v":152800,"usd":1.3984624}
{"ts":1748222040000,"o":109275.3,"h":109300,"l":109280,"c":109299.6,"v":614900,"usd":5.62595371}
{"ts":1748222100000,"o":109299.6,"h":109357.8,"l":109289.6,"c":109333.9,"v":7914400,"usd":72.40901642}
{"ts":1748222160000,"o":109333.9,"h":109376.1,"l":109311.3,"c":109338.9,"v":1620200,"usd":14.81629007}
{"ts":1748222220000,"o":109338.9,"h":109382.3,"l":109300.1,"c":109300.1,"v":342800,"usd":3.13486606}
{"ts":1748222280000,"o":109300.1,"h":109300,"l":109245.8,"c":109249,"v":312500,"usd":2.86007079}
{"ts":1748222340000,"o":109249,"h":109340,"l":109249,"c":109305.3,"v":356400,"usd":3.26156414}
{"ts":1748222400000,"o":109305.3,"h":109296.4,"l":109220,"c":109220,"v":269200,"usd":2.46415319}
{"ts":1748222460000,"o":109220,"h":109274.8,"l":109162.4,"c":109274.8,"v":1265300,"usd":11.58777475}
{"ts":1748222520000,"o":109274.8,"h":109274.8,"l":109202.7,"c":109202.8,"v":185200,"usd":1.69527738}
{"ts":1748222580000,"o":109202.8,"h":109254.1,"l":109202.8,"c":109230,"v":164800,"usd":1.50867731}
{"ts":1748222640000,"o":109230,"h":109295,"l":109226.4,"c":109260.2,"v":140900,"usd":1.28945296}
{"ts":1748222700000,"o":109260.2,"h":109278.9,"l":109260,"c":109273,"v":65900,"usd":0.60308636}
{"ts":1748222760000,"o":109273,"h":109362.3,"l":109287.8,"c":109362.3,"v":162000,"usd":1.4819037}
{"ts":1748222820000,"o":109362.3,"h":109417.9,"l":109320,"c":109379.2,"v":764400,"usd":6.98823084}
{"ts":1748222880000,"o":109379.2,"h":109417.6,"l":109355.7,"c":109408.1,"v":106300,"usd":0.97174985}
{"ts":1748222940000,"o":109408.1,"h":109409.2,"l":109371.6,"c":109373.4,"v":116100,"usd":1.06128257}
{"ts":1748223000000,"o":109373.4,"h":109373.3,"l":109269.9,"c":109276.7,"v":351800,"usd":3.21825383}
{"ts":1748223060000,"o":109276.7,"h":109300,"l":109250.1,"c":109300,"v":141600,"usd":1.29591288}
{"ts":1748223120000,"o":109300,"h":109330.2,"l":109260,"c":109260,"v":95600,"usd":0.87473491}
{"ts":1748223180000,"o":109260,"h":109260,"l":109202.7,"c":109207.3,"v":170200,"usd":1.55828713}
{"ts":1748223240000,"o":109207.3,"h":109207.4,"l":109190.1,"c":109201.7,"v":97800,"usd":0.89558788}
{"ts":1748223300000,"o":109201.7,"h":109249.9,"l":109190,"c":109228.2,"v":240300,"usd":2.19992731}
{"ts":1748223360000,"o":109228.2,"h":109306,"l":109232.9,"c":109306,"v":162100,"usd":1.48362102}
{"ts":1748223420000,"o":109306,"h":109375.7,"l":109306,"c":109354.2,"v":103900,"usd":0.9501164}
{"ts":1748223480000,"o":109354.2,"h":109392.8,"l":109351.9,"c":109392.6,"v":121000,"usd":1.10631564}
{"ts":1748223540000,"o":109392.6,"h":109486.3,"l":109391.3,"c":109485.9,"v":104000,"usd":0.9504691}
{"ts":1748223600000,"o":109485.9,"h":109487.2,"l":109440,"c":109440,"v":114300,"usd":1.04423366}
{"ts":1748223660000,"o":109440,"h":109548.8,"l":109460,"c":109548.8,"v":199300,"usd":1.81980316}
{"ts":1748223720000,"o":109548.8,"h":109595.9,"l":109560,"c":109581.3,"v":136700,"usd":1.24745906}
{"ts":1748223780000,"o":109581.3,"h":109666,"l":109581.2,"c":109666,"v":395700,"usd":3.60949252}
{"ts":1748223840000,"o":109666,"h":109721.9,"l":109643.8,"c":109690,"v":577200,"usd":5.26218079}
{"ts":1748223900000,"o":109690,"h":109682.9,"l":109600,"c":109611,"v":240400,"usd":2.19270876}
{"ts":1748223960000,"o":109611,"h":109673.8,"l":109599.6,"c":109599.6,"v":289600,"usd":2.64133473}
{"ts":1748224020000,"o":109599.6,"h":109659.5,"l":109598.7,"c":109653.8,"v":124500,"usd":1.13577558}
{"ts":1748224080000,"o":109653.8,"h":109700,"l":109627.1,"c":109700,"v":153500,"usd":1.39983955}
{"ts":1748224140000,"o":109700,"h":109807.4,"l":109710,"c":109759.8,"v":683400,"usd":6.22680023}
{"ts":1748224200000,"o":109759.8,"h":109798.5,"l":109674,"c":109674,"v":582100,"usd":5.30384587}
{"ts":1748224260000,"o":109674,"h":109717.9,"l":109679.2,"c":109679.2,"v":577200,"usd":5.26164631}
{"ts":1748224320000,"o":109679.2,"h":109734.6,"l":109680.8,"c":109700.1,"v":193900,"usd":1.76754945}
{"ts":1748224380000,"o":109700.1,"h":109700,"l":109563.7,"c":109575.7,"v":1052500,"usd":9.60266887}
{"ts":1748224440000,"o":109575.7,"h":109576.6,"l":109481,"c":109502.3,"v":399000,"usd":3.64301062}
{"ts":1748224500000,"o":109502.3,"h":109519.1,"l":109465,"c":109500,"v":558900,"usd":5.10477302}
{"ts":1748224560000,"o":109500,"h":109519.8,"l":109482.2,"c":109492.4,"v":260800,"usd":2.381716}
{"ts":1748224620000,"o":109492.4,"h":109504.9,"l":109473.9,"c":109477.4,"v":173200,"usd":1.58189875}
{"ts":1748224680000,"o":109477.4,"h":109497,"l":109470,"c":109470,"v":180400,"usd":1.64780489}
{"ts":1748224740000,"o":109470,"h":109472.2,"l":109405.6,"c":109405.6,"v":446300,"usd":4.07813001}
{"ts":1748224800000,"o":109405.6,"h":109514.1,"l":109438.9,"c":109513.8,"v":93100,"usd":0.85040094}
{"ts":1748224860000,"o":109513.8,"h":109519.6,"l":109438.6,"c":109438.6,"v":340600,"usd":3.11078884}
{"ts":1748224920000,"o":109438.6,"h":109519.7,"l":109426.5,"c":109519.6,"v":230000,"usd":2.10068139}
{"ts":1748224980000,"o":109519.6,"h":109519.6,"l":109464.5,"c":109497.7,"v":141200,"usd":1.28954029}
{"ts":1748225040000,"o":109497.7,"h":109698.5,"l":109484.4,"c":109611.3,"v":1390900,"usd":12.69270834}
{"ts":1748225100000,"o":109611.3,"h":109693.7,"l":109587.8,"c":109679.1,"v":89000,"usd":0.81158859}
{"ts":1748225160000,"o":109679.1,"h":109739.2,"l":109679.1,"c":109684.1,"v":162300,"usd":1.47930035}
{"ts":1748225220000,"o":109684.1,"h":109675.1,"l":109464.4,"c":109544.3,"v":506300,"usd":4.62079191}
{"ts":1748225280000,"o":109544.3,"h":109534.3,"l":109460.1,"c":109517.2,"v":57500,"usd":0.52516266}
{"ts":1748225340000,"o":109517.2,"h":109521.2,"l":109470,"c":109521.2,"v":104800,"usd":0.95711382}
{"ts":1748225400000,"o":109521.2,"h":109565.8,"l":109503,"c":109530.2,"v":288200,"usd":2.63093934}
{"ts":1748225460000,"o":109530.2,"h":109594.1,"l":109541,"c":109594,"v":272900,"usd":2.49041943}
{"ts":1748225520000,"o":109594,"h":109594,"l":109574.5,"c":109574.5,"v":35400,"usd":0.32305678}
{"ts":1748225580000,"o":109574.5,"h":109560,"l":109500,"c":109540,"v":229800,"usd":2.09817996}
{"ts":1748225640000,"o":109540,"h":109534.6,"l":109522.1,"c":109523,"v":19200,"usd":0.17529848}
{"ts":1748225700000,"o":109523,"h":109520,"l":109480.1,"c":109489.9,"v":571400,"usd":5.21872959}
{"ts":1748225760000,"o":109489.9,"h":109505.6,"l":109466.3,"c":109466.3,"v":59800,"usd":0.54614306}
{"ts":1748225820000,"o":109466.3,"h":109471.9,"l":109460.1,"c":109471.5,"v":176200,"usd":1.60966429}
{"ts":1748225880000,"o":109471.5,"h":109554.2,"l":109460.1,"c":109554.2,"v":55900,"usd":0.51051832}
{"ts":1748225940000,"o":109554.2,"h":109647.5,"l":109556.5,"c":109611.9,"v":104000,"usd":0.94895937}
{"ts":1748226000000,"o":109611.9,"h":109605.8,"l":109561.7,"c":109574,"v":216200,"usd":1.97298007}
{"ts":1748226060000,"o":109574,"h":109600.5,"l":109559,"c":109570,"v":143100,"usd":1.3059106}
{"ts":1748226120000,"o":109570,"h":109669.4,"l":109546.3,"c":109669.4,"v":89200,"usd":0.81384222}
{"ts":1748226180000,"o":109669.4,"h":109678,"l":109649,"c":109658.7,"v":65000,"usd":0.59269421}
{"ts":1748226240000,"o":109658.7,"h":109648.2,"l":109605.9,"c":109629.9,"v":49700,"usd":0.45335548}
{"ts":1748226300000,"o":109629.9,"h":109640.2,"l":109600,"c":109603.5,"v":30100,"usd":0.27459817}
{"ts":1748226360000,"o":109603.5,"h":109600,"l":109590.3,"c":109600,"v":415500,"usd":3.79125611}
{"ts":1748226420000,"o":109600,"h":109596.9,"l":109522.2,"c":109522.2,"v":99900,"usd":0.9117441}
{"ts":1748226480000,"o":109522.2,"h":109588.6,"l":109500,"c":109553,"v":313400,"usd":2.86028085}
{"ts":1748226540000,"o":109553,"h":109553.1,"l":109460,"c":109460,"v":211800,"usd":1.93381344}
{"ts":1748226600000,"o":109460,"h":109489.9,"l":109450.1,"c":109483.2,"v":19300,"usd":0.17631951}
{"ts":1748226660000,"o":109483.2,"h":109499.9,"l":109440.1,"c":109440.1,"v":104100,"usd":0.95087715}
{"ts":1748226720000,"o":109440.1,"h":109455.9,"l":109355.2,"c":109390.2,"v":1490700,"usd":13.62695526}
{"ts":1748226780000,"o":109390.2,"h":109402.2,"l":109260.4,"c":109290.9,"v":1074100,"usd":9.82535453}
{"ts":1748226840000,"o":109290.9,"h":109320,"l":109295.6,"c":109319.9,"v":61600,"usd":0.56350698}
{"ts":1748226900000,"o":109319.9,"h":109365.3,"l":109320,"c":109344.6,"v":188200,"usd":1.72112273}
{"ts":1748226960000,"o":109344.6,"h":109351.8,"l":109320,"c":109320,"v":32300,"usd":0.29540361}
{"ts":1748227020000,"o":109320,"h":109301.6,"l":109278.5,"c":109278.6,"v":34500,"usd":0.31564373}
{"ts":1748227080000,"o":109278.6,"h":109278.5,"l":109228.1,"c":109250,"v":314100,"usd":2.87510893}
{"ts":1748227140000,"o":109250,"h":109269.6,"l":109212.8,"c":109268.1,"v":208200,"usd":1.90607198}
{"ts":1748227200000,"o":109268.1,"h":109268.1,"l":109239.3,"c":109239.3,"v":95800,"usd":0.87683821}
{"ts":1748227260000,"o":109239.3,"h":109255.2,"l":109172,"c":109220,"v":610800,"usd":5.59311992}
{"ts":1748227320000,"o":109220,"h":109274.2,"l":109244,"c":109244,"v":322800,"usd":2.95444356}
{"ts":1748227380000,"o":109244,"h":109271.9,"l":109234.1,"c":109266.5,"v":180900,"usd":1.65562001}
{"ts":1748227440000,"o":109266.5,"h":109280,"l":109261.7,"c":109280,"v":35100,"usd":0.32122115}
{"ts":1748227500000,"o":109280,"h":109300,"l":109264.9,"c":109274,"v":189100,"usd":1.7303422}
{"ts":1748227560000,"o":109274,"h":109290.8,"l":109250.1,"c":109251.3,"v":340600,"usd":3.11720529}
{"ts":1748227620000,"o":109251.3,"h":109256.3,"l":109154.2,"c":109208.3,"v":480900,"usd":4.4042945}
{"ts":1748227680000,"o":109208.3,"h":109226.2,"l":109173.1,"c":109173.1,"v":92200,"usd":0.84429555}
{"ts":1748227740000,"o":109173.1,"h":109170,"l":109156.9,"c":109163.4,"v":37300,"usd":0.34168777}
{"ts":1748227800000,"o":109163.4,"h":109263.5,"l":109200,"c":109263.5,"v":174400,"usd":1.5965274}
{"ts":1748227860000,"o":109263.5,"h":109276.6,"l":109242,"c":109269.1,"v":177400,"usd":1.62377591}
{"ts":1748227920000,"o":109269.1,"h":109269.1,"l":109257.4,"c":109257.9,"v":52000,"usd":0.47592889}
{"ts":1748227980000,"o":109257.9,"h":109279.6,"l":109250.1,"c":109271.7,"v":23400,"usd":0.21417853}
{"ts":1748228040000,"o":109271.7,"h":109409.5,"l":109289.7,"c":109363.1,"v":697800,"usd":6.38266322}
{"ts":1748228100000,"o":109363.1,"h":109382.2,"l":109362.5,"c":109382.2,"v":17100,"usd":0.15634949}
{"ts":1748228160000,"o":109382.2,"h":109407,"l":109380,"c":109380,"v":230400,"usd":2.10636542}
{"ts":1748228220000,"o":109380,"h":109370,"l":109322.9,"c":109323,"v":14900,"usd":0.13627862}
{"ts":1748228280000,"o":109323,"h":109340,"l":109329.1,"c":109340,"v":5100,"usd":0.04664799}
{"ts":1748228340000,"o":109340,"h":109350,"l":109335.1,"c":109350,"v":31100,"usd":0.28441707}
{"ts":1748228400000,"o":109350,"h":109366.1,"l":109350,"c":109366.1,"v":26900,"usd":0.24599469}
{"ts":1748228460000,"o":109366.1,"h":109366.7,"l":109330,"c":109330,"v":28100,"usd":0.25697784}
{"ts":1748228520000,"o":109330,"h":109357.3,"l":109314.4,"c":109314.4,"v":24700,"usd":0.22592328}
{"ts":1748228580000,"o":109314.4,"h":109338.5,"l":109260.1,"c":109260.1,"v":403900,"usd":3.69540401}
{"ts":1748228640000,"o":109260.1,"h":109303.6,"l":109260.6,"c":109291.5,"v":15600,"usd":0.142755}
{"ts":1748228700000,"o":109291.5,"h":109291.5,"l":109255.5,"c":109263.4,"v":149100,"usd":1.36446842}
{"ts":1748228760000,"o":109263.4,"h":109360,"l":109270.1,"c":109360,"v":130500,"usd":1.19402545}
{"ts":1748228820000,"o":109360,"h":109370,"l":109316.3,"c":109316.3,"v":17000,"usd":0.15547545}
{"ts":1748228880000,"o":109316.3,"h":109316.3,"l":109280,"c":109280,"v":66600,"usd":0.60934689}
{"ts":1748228940000,"o":109280,"h":109283.9,"l":109226.9,"c":109226.9,"v":283900,"usd":2.59870564}
{"ts":1748229000000,"o":109226.9,"h":109279.9,"l":109242,"c":109272,"v":176700,"usd":1.61726213}
{"ts":1748229060000,"o":109272,"h":109274.1,"l":109240.7,"c":109240.7,"v":107900,"usd":0.98764951}
{"ts":1748229120000,"o":109240.7,"h":109279.9,"l":109247.4,"c":109254.8,"v":132100,"usd":1.208949}
{"ts":1748229180000,"o":109254.8,"h":109299.9,"l":109261.1,"c":109286.5,"v":167000,"usd":1.52821287}
{"ts":1748229240000,"o":109286.5,"h":109286,"l":109286,"c":109286,"v":11200,"usd":0.10248336}
{"ts":1748229300000,"o":109286,"h":109319.6,"l":109300,"c":109301,"v":106400,"usd":0.97341235}
{"ts":1748229360000,"o":109301,"h":109304.6,"l":109280,"c":109280,"v":26200,"usd":0.23973544}
{"ts":1748229420000,"o":109280,"h":109301.5,"l":109280,"c":109301.4,"v":42700,"usd":0.39068444}
{"ts":1748229480000,"o":109301.4,"h":109294.8,"l":109273.6,"c":109279,"v":35300,"usd":0.32301619}
{"ts":1748229540000,"o":109279,"h":109293.7,"l":109245.5,"c":109258.6,"v":23100,"usd":0.2114128}
{"ts":1748229600000,"o":109258.6,"h":109286.7,"l":109253.6,"c":109286.7,"v":197000,"usd":1.80310673}
{"ts":1748229660000,"o":109286.7,"h":109352.9,"l":109298.5,"c":109352.9,"v":39600,"usd":0.36223307}
{"ts":1748229720000,"o":109352.9,"h":109355,"l":109348.3,"c":109355,"v":11900,"usd":0.10882657}
{"ts":1748229780000,"o":109355,"h":109560,"l":109370.1,"c":109516.2,"v":4280200,"usd":39.10241163}
{"ts":1748229840000,"o":109516.2,"h":109554.9,"l":109497.8,"c":109539.2,"v":605000,"usd":5.52386201}
{"ts":1748229900000,"o":109539.2,"h":109545.6,"l":109501.4,"c":109519.1,"v":74900,"usd":0.68389101}
{"ts":1748229960000,"o":109519.1,"h":109600,"l":109538.8,"c":109593.7,"v":363600,"usd":3.31801936}
{"ts":1748230020000,"o":109593.7,"h":109602.3,"l":109549.3,"c":109582,"v":71300,"usd":0.65068891}
{"ts":1748230080000,"o":109582,"h":109663.1,"l":109587.9,"c":109629.8,"v":131900,"usd":1.20315527}
{"ts":1748230140000,"o":109629.8,"h":109656,"l":109639.5,"c":109643.4,"v":61200,"usd":0.55814141}
{"ts":1748230200000,"o":109643.4,"h":109660.4,"l":109610.1,"c":109615.8,"v":172400,"usd":1.57229323}
{"ts":1748230260000,"o":109615.8,"h":109657,"l":109580.1,"c":109580.1,"v":54300,"usd":0.49532141}
{"ts":1748230320000,"o":109580.1,"h":109590.6,"l":109580,"c":109580,"v":1000,"usd":0.00912528}
{"ts":1748230380000,"o":109580,"h":109570,"l":109540.6,"c":109546.2,"v":135000,"usd":1.23214442}
{"ts":1748230440000,"o":109546.2,"h":109660.5,"l":109545.9,"c":109660.5,"v":832200,"usd":7.59295514}
{"ts":1748230500000,"o":109660.5,"h":109688.3,"l":109621.4,"c":109621.4,"v":288200,"usd":2.62812363}
{"ts":1748230560000,"o":109621.4,"h":109621.4,"l":109550,"c":109550.1,"v":42200,"usd":0.38512647}
{"ts":1748230620000,"o":109550.1,"h":109600,"l":109560.1,"c":109600,"v":46100,"usd":0.42074595}
{"ts":1748230680000,"o":109600,"h":109698,"l":109584.4,"c":109693.6,"v":265700,"usd":2.42318871}
{"ts":1748230740000,"o":109693.6,"h":109675.3,"l":109654.1,"c":109659.8,"v":54200,"usd":0.49423317}
{"ts":1748230800000,"o":109659.8,"h":109654.1,"l":109647.1,"c":109654,"v":18900,"usd":0.17236456}
{"ts":1748230860000,"o":109654,"h":109678.1,"l":109648.5,"c":109678,"v":194600,"usd":1.77466289}
{"ts":1748230920000,"o":109678,"h":109657.7,"l":109606.9,"c":109606.9,"v":142000,"usd":1.2953303}
{"ts":1748230980000,"o":109606.9,"h":109604.7,"l":109570,"c":109601.6,"v":78200,"usd":0.7135591}
{"ts":1748231040000,"o":109601.6,"h":109658,"l":109601.7,"c":109634.8,"v":247700,"usd":2.25949339}
{"ts":1748231100000,"o":109634.8,"h":109658,"l":109620,"c":109620,"v":24600,"usd":0.22436265}
{"ts":1748231160000,"o":109620,"h":109660,"l":109610.1,"c":109660,"v":18400,"usd":0.16783186}
{"ts":1748231220000,"o":109660,"h":109688.2,"l":109620.1,"c":109688.2,"v":127200,"usd":1.15975175}
{"ts":1748231280000,"o":109688.2,"h":109739.4,"l":109688.2,"c":109718.6,"v":159600,"usd":1.45468634}
{"ts":1748231340000,"o":109718.6,"h":109700,"l":109610.1,"c":109633.9,"v":146800,"usd":1.33849614}
{"ts":1748231400000,"o":109633.9,"h":109630,"l":109610,"c":109629.9,"v":50700,"usd":0.46251025}
{"ts":1748231460000,"o":109629.9,"h":109618.9,"l":109540.1,"c":109540.1,"v":428300,"usd":3.90922425}
{"ts":1748231520000,"o":109540.1,"h":109620.4,"l":109540.1,"c":109598.7,"v":92300,"usd":0.84231448}
{"ts":1748231580000,"o":109598.7,"h":109599.9,"l":109573,"c":109595.2,"v":119600,"usd":1.09139907}
{"ts":1748231640000,"o":109595.2,"h":109626.7,"l":109574,"c":109574,"v":228300,"usd":2.08267457}
{"ts":1748231700000,"o":109574,"h":109596.1,"l":109581.7,"c":109590.8,"v":13400,"usd":0.12227797}
{"ts":1748231760000,"o":109590.8,"h":109596.1,"l":109583,"c":109589.7,"v":24300,"usd":0.2217405}
{"ts":1748231820000,"o":109589.7,"h":109588.2,"l":109560.1,"c":109572.6,"v":89400,"usd":0.8159375}
{"ts":1748231880000,"o":109572.6,"h":109588.1,"l":109564.6,"c":109564.6,"v":8400,"usd":0.0766569}
{"ts":1748231940000,"o":109564.6,"h":109592.2,"l":109554.5,"c":109592.2,"v":29400,"usd":0.2683532}
{"ts":1748232000000,"o":109592.2,"h":109592.2,"l":109575.6,"c":109575.6,"v":51800,"usd":0.4727219}
{"ts":1748232060000,"o":109575.6,"h":109658.6,"l":109594.6,"c":109613.3,"v":241700,"usd":2.20496719}
{"ts":1748232120000,"o":109613.3,"h":109613.2,"l":109580,"c":109581.8,"v":90700,"usd":0.82763406}
{"ts":1748232180000,"o":109581.8,"h":109589.9,"l":109560.8,"c":109560.8,"v":40300,"usd":0.36779636}
{"ts":1748232240000,"o":109560.8,"h":109560.8,"l":109550,"c":109550.1,"v":239300,"usd":2.18430672}
{"ts":1748232300000,"o":109550.1,"h":109556.5,"l":109505.7,"c":109555.3,"v":331900,"usd":3.03017577}
{"ts":1748232360000,"o":109555.3,"h":109574.9,"l":109529.6,"c":109566.4,"v":1006400,"usd":9.18697693}
{"ts":1748232420000,"o":109566.4,"h":109567.4,"l":109564.5,"c":109564.5,"v":76400,"usd":0.6972949}
{"ts":1748232480000,"o":109564.5,"h":109551.8,"l":109543,"c":109543,"v":49300,"usd":0.45003253}
{"ts":1748232540000,"o":109543,"h":109601.1,"l":109540.1,"c":109601.1,"v":229800,"usd":2.09724324}
{"ts":1748232600000,"o":109601.1,"h":109629.9,"l":109571.1,"c":109629.9,"v":145300,"usd":1.32569914}
{"ts":1748232660000,"o":109629.9,"h":109644.8,"l":109624.5,"c":109644.8,"v":34800,"usd":0.31739818}
{"ts":1748232720000,"o":109644.8,"h":109644.8,"l":109500.1,"c":109511.2,"v":518700,"usd":4.73500845}
{"ts":1748232780000,"o":109511.2,"h":109549.3,"l":109510,"c":109526.6,"v":119900,"usd":1.09470889}
{"ts":1748232840000,"o":109526.6,"h":109520.1,"l":109514,"c":109514,"v":183600,"usd":1.67640767}
{"ts":1748232900000,"o":109514,"h":109510,"l":109510,"c":109510,"v":200,"usd":0.00182632}
{"ts":1748232960000,"o":109510,"h":109500.6,"l":109471.4,"c":109474.1,"v":127200,"usd":1.16178539}
{"ts":1748233020000,"o":109474.1,"h":109514.2,"l":109474,"c":109502.5,"v":37600,"usd":0.34342704}
{"ts":1748233080000,"o":109502.5,"h":109520,"l":109496,"c":109500.1,"v":58700,"usd":0.53601804}
{"ts":1748233140000,"o":109500.1,"h":109550,"l":109505.2,"c":109550,"v":97000,"usd":0.88556143}
{"ts":1748233200000,"o":109550,"h":109599.5,"l":109560,"c":109587,"v":56100,"usd":0.51194237}
{"ts":1748233260000,"o":109587,"h":109617.5,"l":109600,"c":109612.9,"v":50800,"usd":0.46345533}
{"ts":1748233320000,"o":109612.9,"h":109600,"l":109587.9,"c":109587.9,"v":157900,"usd":1.44070915}
{"ts":1748233380000,"o":109587.9,"h":109640,"l":109590.9,"c":109625.2,"v":911600,"usd":8.31707647}
{"ts":1748233440000,"o":109625.2,"h":109625.2,"l":109607.2,"c":109607.5,"v":82200,"usd":0.74989859}
{"ts":1748233500000,"o":109607.5,"h":109631.1,"l":109592.3,"c":109625.2,"v":51200,"usd":0.46704953}
{"ts":1748233560000,"o":109625.2,"h":109638.4,"l":109620.1,"c":109638.3,"v":54200,"usd":0.49439064}
{"ts":1748233620000,"o":109638.3,"h":109638.3,"l":109631.1,"c":109631.1,"v":19800,"usd":0.18060182}
{"ts":1748233680000,"o":109631.1,"h":109638.3,"l":109620.8,"c":109627.4,"v":79700,"usd":0.72701186}
{"ts":1748233740000,"o":109627.4,"h":109626.3,"l":109600.1,"c":109600.1,"v":91600,"usd":0.83568171}
{"ts":1748233800000,"o":109600.1,"h":109621.4,"l":109605,"c":109613.2,"v":38200,"usd":0.34850611}
{"ts":1748233860000,"o":109613.2,"h":109621.5,"l":109613.2,"c":109621.5,"v":105900,"usd":0.96605668}
{"ts":1748233920000,"o":109621.5,"h":109621.5,"l":109610.8,"c":109621.5,"v":125700,"usd":1.14668715}
{"ts":1748233980000,"o":109621.5,"h":109621.5,"l":109621.5,"c":109621.5,"v":15400,"usd":0.14048342}
{"ts":1748234040000,"o":109621.5,"h":109699.9,"l":109621.5,"c":109656.5,"v":2276300,"usd":20.7600634}
{"ts":1748234100000,"o":109656.5,"h":109675.6,"l":109610.3,"c":109675.6,"v":237100,"usd":2.16282992}
{"ts":1748234160000,"o":109675.6,"h":109675.6,"l":109640,"c":109643.1,"v":90400,"usd":0.82439893}
{"ts":1748234220000,"o":109643.1,"h":109648,"l":109639.3,"c":109639.3,"v":12900,"usd":0.11765768}
{"ts":1748234280000,"o":109639.3,"h":109630,"l":109600.1,"c":109614.4,"v":295500,"usd":2.69565272}
{"ts":1748234340000,"o":109614.4,"h":109631.4,"l":109623.9,"c":109623.9,"v":2800,"usd":0.0255408}
{"ts":1748234400000,"o":109623.9,"h":109623.9,"l":109615.1,"c":109615.1,"v":5600,"usd":0.05108383}
{"ts":1748234460000,"o":109615.1,"h":109615.1,"l":109615.1,"c":109615.1,"v":10200,"usd":0.09305256}
{"ts":1748234520000,"o":109615.1,"h":109615.1,"l":109609.3,"c":109609.3,"v":193600,"usd":1.76617883}
{"ts":1748234580000,"o":109609.3,"h":109604.7,"l":109604.7,"c":109604.7,"v":800,"usd":0.00729896}
{"ts":1748234640000,"o":109604.7,"h":109604.8,"l":109604.7,"c":109604.8,"v":26400,"usd":0.24086568}
{"ts":1748234700000,"o":109604.8,"h":109604.7,"l":109600,"c":109600,"v":37500,"usd":0.34214255}
{"ts":1748234760000,"o":109600,"h":109659.9,"l":109600.1,"c":109659.9,"v":305900,"usd":2.79057472}
{"ts":1748234820000,"o":109659.9,"h":109685.9,"l":109645.6,"c":109681.8,"v":166000,"usd":1.5135919}
{"ts":1748234880000,"o":109681.8,"h":109685.9,"l":109636.2,"c":109652.3,"v":51100,"usd":0.46597692}
{"ts":1748234940000,"o":109652.3,"h":109649.2,"l":109585.9,"c":109585.9,"v":178000,"usd":1.62392324}
{"ts":1748235000000,"o":109585.9,"h":109612,"l":109601.1,"c":109612,"v":180700,"usd":1.648561}
{"ts":1748235060000,"o":109612,"h":109611.9,"l":109590,"c":109590,"v":53800,"usd":0.4908926}
{"ts":1748235120000,"o":109590,"h":109610.7,"l":109578.5,"c":109578.5,"v":93500,"usd":0.85322677}
{"ts":1748235180000,"o":109578.5,"h":109570.1,"l":109548.9,"c":109548.9,"v":157800,"usd":1.44026661}
{"ts":1748235240000,"o":109548.9,"h":109545.2,"l":109518,"c":109518,"v":462800,"usd":4.2251518}
{"ts":1748235300000,"o":109518,"h":109533.1,"l":109480.2,"c":109526.8,"v":274200,"usd":2.50414825}
{"ts":1748235360000,"o":109526.8,"h":109544.6,"l":109526.8,"c":109544.3,"v":2500,"usd":0.0228219}
{"ts":1748235420000,"o":109544.3,"h":109544.3,"l":109544.3,"c":109544.3,"v":8100,"usd":0.07394247}
{"ts":1748235480000,"o":109544.3,"h":109531.9,"l":109511.5,"c":109511.5,"v":168300,"usd":1.53659055}
{"ts":1748235540000,"o":109511.5,"h":109510.1,"l":109498.6,"c":109498.6,"v":33800,"usd":0.30865816}
{"ts":1748235600000,"o":109498.6,"h":109498.5,"l":109498.5,"c":109498.5,"v":300,"usd":0.00273975}
{"ts":1748235660000,"o":109498.5,"h":109501.8,"l":109490.6,"c":109497.7,"v":120700,"usd":1.10234787}
{"ts":1748235720000,"o":109497.7,"h":109490.5,"l":109470.1,"c":109480,"v":113700,"usd":1.03854133}
{"ts":1748235780000,"o":109480,"h":109517.6,"l":109480.1,"c":109515.1,"v":32300,"usd":0.29500899}
{"ts":1748235840000,"o":109515.1,"h":109505.7,"l":109490,"c":109490,"v":73200,"usd":0.66851247}
{"ts":1748235900000,"o":109490,"h":109473.6,"l":109473.6,"c":109473.6,"v":58700,"usd":0.53620102}
{"ts":1748235960000,"o":109473.6,"h":109579.9,"l":109490,"c":109579.9,"v":21200,"usd":0.193517}
{"ts":1748236020000,"o":109579.9,"h":109577,"l":109482.7,"c":109482.7,"v":166400,"usd":1.51914}
{"ts":1748236080000,"o":109482.7,"h":109482.7,"l":109400,"c":109411.4,"v":397800,"usd":3.63547279}
{"ts":1748236140000,"o":109411.4,"h":109437.8,"l":109420.1,"c":109436.7,"v":168700,"usd":1.54173903}
{"ts":1748236200000,"o":109436.7,"h":109436.8,"l":109400.2,"c":109400.3,"v":175000,"usd":1.5994469}
{"ts":1748236260000,"o":109400.3,"h":109439.9,"l":109438.6,"c":109439.8,"v":50100,"usd":0.45778424}
{"ts":1748236320000,"o":109439.8,"h":109432.7,"l":109405.6,"c":109405.6,"v":55500,"usd":0.50721569}
{"ts":1748236380000,"o":109405.6,"h":109400.2,"l":109360.1,"c":109360.1,"v":156500,"usd":1.43073002}
{"ts":1748236440000,"o":109360.1,"h":109360,"l":109335.2,"c":109335.2,"v":144200,"usd":1.31873652}
{"ts":1748236500000,"o":109335.2,"h":109402.5,"l":109335.3,"c":109402.5,"v":215400,"usd":1.96968234}
{"ts":1748236560000,"o":109402.5,"h":109402.5,"l":109393.4,"c":109402.4,"v":34200,"usd":0.31261372}
{"ts":1748236620000,"o":109402.4,"h":109403.6,"l":109390.3,"c":109403.6,"v":52300,"usd":0.47808593}
{"ts":1748236680000,"o":109403.6,"h":109403.6,"l":109403.6,"c":109403.6,"v":0,"usd":0}
{"ts":1748236740000,"o":109403.6,"h":109422.7,"l":109403.6,"c":109422.7,"v":145100,"usd":1.32627975}
{"ts":1748236800000,"o":109422.7,"h":109466.5,"l":109440,"c":109466.5,"v":42100,"usd":0.38463484}
{"ts":1748236860000,"o":109466.5,"h":109466.4,"l":109418.2,"c":109418.2,"v":129900,"usd":1.18688288}
{"ts":1748236920000,"o":109418.2,"h":109418.1,"l":109397.3,"c":109397.4,"v":69400,"usd":0.63431656}
{"ts":1748236980000,"o":109397.4,"h":109475.9,"l":109370.1,"c":109475.9,"v":718900,"usd":6.57027497}
{"ts":1748237040000,"o":109475.9,"h":109521.9,"l":109475.9,"c":109491.6,"v":113200,"usd":1.03375494}
{"ts":1748237100000,"o":109491.6,"h":109500,"l":109499.7,"c":109500,"v":61900,"usd":0.56529556}
{"ts":1748237160000,"o":109500,"h":109536.2,"l":109500,"c":109510,"v":157900,"usd":1.4416029}
{"ts":1748237220000,"o":109510,"h":109536.2,"l":109500.1,"c":109536.2,"v":201900,"usd":1.84338918}
{"ts":1748237280000,"o":109536.2,"h":109554.7,"l":109508.1,"c":109541.2,"v":177400,"usd":1.61969456}
{"ts":1748237340000,"o":109541.2,"h":109554.7,"l":109554.7,"c":109554.7,"v":6600,"usd":0.06024414}
{"ts":1748237400000,"o":109554.7,"h":109580,"l":109554.4,"c":109554.9,"v":117900,"usd":1.07609317}
{"ts":1748237460000,"o":109554.9,"h":109554.9,"l":109554.9,"c":109554.9,"v":0,"usd":0}
{"ts":1748237520000,"o":109554.9,"h":109573.3,"l":109473.5,"c":109480,"v":395100,"usd":3.6081936}
{"ts":1748237580000,"o":109480,"h":109518.8,"l":109497.9,"c":109514.7,"v":44700,"usd":0.40819462}
{"ts":1748237640000,"o":109514.7,"h":109578.2,"l":109523.8,"c":109564.9,"v":112200,"usd":1.02409743}
{"ts":1748237700000,"o":109564.9,"h":109564.9,"l":109543.7,"c":109555.3,"v":159600,"usd":1.45673568}
{"ts":1748237760000,"o":109555.3,"h":109600,"l":109540.1,"c":109600,"v":74300,"usd":0.6781928}
{"ts":1748237820000,"o":109600,"h":109643.5,"l":109600,"c":109637.8,"v":97200,"usd":0.88674203}
{"ts":1748237880000,"o":109637.8,"h":109637.8,"l":109637.8,"c":109637.8,"v":0,"usd":0}
{"ts":1748237940000,"o":109637.8,"h":109631.1,"l":109620,"c":109620,"v":13400,"usd":0.12223041}
{"ts":1748238000000,"o":109620,"h":109625.2,"l":109597.9,"c":109600,"v":104200,"usd":0.95072011}
{"ts":1748238060000,"o":109600,"h":109624.9,"l":109590.9,"c":109624.9,"v":17400,"usd":0.15876688}
{"ts":1748238120000,"o":109624.9,"h":109640.7,"l":109620.5,"c":109640.7,"v":59600,"usd":0.54369277}
{"ts":1748238180000,"o":109640.7,"h":109634.7,"l":109633.7,"c":109633.7,"v":129700,"usd":1.18302164}
{"ts":1748238240000,"o":109633.7,"h":109634.8,"l":109610,"c":109634.8,"v":151200,"usd":1.37935625}
{"ts":1748238300000,"o":109634.8,"h":109625.1,"l":109604.8,"c":109604.9,"v":37900,"usd":0.34577193}
{"ts":1748238360000,"o":109604.9,"h":109622.4,"l":109604.9,"c":109622.4,"v":81800,"usd":0.74629423}
{"ts":1748238420000,"o":109622.4,"h":109622.4,"l":109622.3,"c":109622.3,"v":40200,"usd":0.36671244}
{"ts":1748238480000,"o":109622.3,"h":109617.3,"l":109580,"c":109580,"v":170500,"usd":1.55559532}
{"ts":1748238540000,"o":109580,"h":109621.1,"l":109577.3,"c":109621.1,"v":133800,"usd":1.2210056}
{"ts":1748238600000,"o":109621.1,"h":109603,"l":109590,"c":109590,"v":4000,"usd":0.03649669}
{"ts":1748238660000,"o":109590,"h":109607.5,"l":109580.1,"c":109603.9,"v":108500,"usd":0.9900067}
{"ts":1748238720000,"o":109603.9,"h":109603.8,"l":109560.1,"c":109586.1,"v":139600,"usd":1.2739173}
{"ts":1748238780000,"o":109586.1,"h":109605.1,"l":109581.8,"c":109604.7,"v":219300,"usd":2.00098863}
{"ts":1748238840000,"o":109604.7,"h":109601.1,"l":109592,"c":109592,"v":12500,"usd":0.11405992}
{"ts":1748238900000,"o":109592,"h":109596.1,"l":109582.1,"c":109596.1,"v":97100,"usd":0.88608256}
{"ts":1748238960000,"o":109596.1,"h":109634.8,"l":109591.4,"c":109634.7,"v":354200,"usd":3.23132731}
{"ts":1748239020000,"o":109634.7,"h":109634.7,"l":109634.7,"c":109634.7,"v":108200,"usd":0.98691384}
{"ts":1748239080000,"o":109634.7,"h":109617.7,"l":109617.7,"c":109617.7,"v":25100,"usd":0.22897726}
{"ts":1748239140000,"o":109617.7,"h":109617.7,"l":109613,"c":109617.6,"v":32900,"usd":0.30013845}
{"ts":1748239200000,"o":109617.6,"h":109617.6,"l":109600,"c":109600,"v":16600,"usd":0.15144878}
{"ts":1748239260000,"o":109600,"h":109626,"l":109590.1,"c":109594.3,"v":101700,"usd":0.92791987}
{"ts":1748239320000,"o":109594.3,"h":109603.3,"l":109574.1,"c":109574.2,"v":82500,"usd":0.75281984}
{"ts":1748239380000,"o":109574.2,"h":109579,"l":109548.3,"c":109579,"v":83700,"usd":0.76398697}
{"ts":1748239440000,"o":109579,"h":109615.3,"l":109580,"c":109615.3,"v":3200,"usd":0.0292002}
{"ts":1748239500000,"o":109615.3,"h":109639.7,"l":109611.4,"c":109639.7,"v":139500,"usd":1.27243791}
{"ts":1748239560000,"o":109639.7,"h":109640.5,"l":109620,"c":109620.1,"v":18600,"usd":0.16965294}
{"ts":1748239620000,"o":109620.1,"h":109665.7,"l":109611.2,"c":109659.8,"v":779000,"usd":7.10457624}
{"ts":1748239680000,"o":109659.8,"h":109700,"l":109652,"c":109684.8,"v":342500,"usd":3.12279363}
{"ts":1748239740000,"o":109684.8,"h":109684.4,"l":109664.3,"c":109664.3,"v":36400,"usd":0.33188552}
{"ts":1748239800000,"o":109664.3,"h":109664.2,"l":109640,"c":109640,"v":3100,"usd":0.02827337}
{"ts":1748239860000,"o":109640,"h":109639.6,"l":109566.7,"c":109566.7,"v":27100,"usd":0.24724504}
{"ts":1748239920000,"o":109566.7,"h":109566.7,"l":109530.1,"c":109530.1,"v":191000,"usd":1.7433468}
{"ts":1748239980000,"o":109530.1,"h":109566.8,"l":109530.1,"c":109553.9,"v":382900,"usd":3.4952825}
{"ts":1748240040000,"o":109553.9,"h":109545.6,"l":109505,"c":109510,"v":595500,"usd":5.4373751}
{"ts":1748240100000,"o":109510,"h":109553.8,"l":109519.5,"c":109530,"v":32000,"usd":0.29214513}
{"ts":1748240160000,"o":109530,"h":109583.3,"l":109523.2,"c":109583.3,"v":162000,"usd":1.47859278}
{"ts":1748240220000,"o":109583.3,"h":109589.9,"l":109588.7,"c":109589.9,"v":6400,"usd":0.05839963}
{"ts":1748240280000,"o":109589.9,"h":109573.3,"l":109532.2,"c":109550,"v":163000,"usd":1.48778946}
{"ts":1748240340000,"o":109550,"h":109542.7,"l":109480.1,"c":109502.6,"v":1207800,"usd":11.03005072}
{"ts":1748240400000,"o":109502.6,"h":109534,"l":109495.4,"c":109534,"v":40500,"usd":0.36982201}
{"ts":1748240460000,"o":109534,"h":109738.9,"l":109534,"c":109738.8,"v":595100,"usd":5.42720285}
{"ts":1748240520000,"o":109738.8,"h":109739.3,"l":109690,"c":109690,"v":79200,"usd":0.72183151}
{"ts":1748240580000,"o":109690,"h":109680,"l":109667.5,"c":109679.6,"v":159700,"usd":1.45607923}
{"ts":1748240640000,"o":109679.6,"h":109689.9,"l":109660.1,"c":109660.1,"v":169100,"usd":1.54174429}
{"ts":1748240700000,"o":109660.1,"h":109660.1,"l":109660.1,"c":109660.1,"v":0,"usd":0}
{"ts":1748240760000,"o":109660.1,"h":109660,"l":109646.9,"c":109650.4,"v":55700,"usd":0.50794919}
{"ts":1748240820000,"o":109650.4,"h":109666.1,"l":109640,"c":109640,"v":71600,"usd":0.65290928}
{"ts":1748240880000,"o":109640,"h":109637,"l":109632.2,"c":109632.2,"v":47000,"usd":0.42869216}
{"ts":1748240940000,"o":109632.2,"h":109663.1,"l":109632.9,"c":109651.5,"v":225300,"usd":2.05479774}
{"ts":1748241000000,"o":109651.5,"h":109710.1,"l":109646,"c":109710.1,"v":111800,"usd":1.01941036}
{"ts":1748241060000,"o":109710.1,"h":109710.1,"l":109650.4,"c":109650.4,"v":213900,"usd":1.95024478}
{"ts":1748241120000,"o":109650.4,"h":109669.5,"l":109650.4,"c":109669.5,"v":12400,"usd":0.11307684}
{"ts":1748241180000,"o":109669.5,"h":109650,"l":109611.7,"c":109611.7,"v":93500,"usd":0.85286767}
{"ts":1748241240000,"o":109611.7,"h":109625.5,"l":109605.4,"c":109605.4,"v":38000,"usd":0.34669432}
{"ts":1748241300000,"o":109605.4,"h":109605.5,"l":109597.5,"c":109597.5,"v":37400,"usd":0.34123969}
{"ts":1748241360000,"o":109597.5,"h":109590,"l":109508.6,"c":109555.5,"v":464700,"usd":4.24247268}
{"ts":1748241420000,"o":109555.5,"h":109555.4,"l":109530,"c":109530,"v":3500,"usd":0.03194989}
{"ts":1748241480000,"o":109530,"h":109536.2,"l":109520.1,"c":109536.2,"v":78000,"usd":0.71213614}
{"ts":1748241540000,"o":109536.2,"h":109543.5,"l":109536.2,"c":109543.5,"v":66100,"usd":0.6034531}
{"ts":1748241600000,"o":109543.5,"h":109538.6,"l":109520.6,"c":109534.1,"v":122700,"usd":1.12021359}
{"ts":1748241660000,"o":109534.1,"h":109577.1,"l":109540,"c":109540,"v":37200,"usd":0.33955415}
{"ts":1748241720000,"o":109540,"h":109530.9,"l":109510.3,"c":109510.3,"v":15800,"usd":0.14425143}
{"ts":1748241780000,"o":109510.3,"h":109510.1,"l":109500,"c":109500,"v":120600,"usd":1.10128778}
{"ts":1748241840000,"o":109500,"h":109560,"l":109500.1,"c":109507.4,"v":46100,"usd":0.42090019}
{"ts":1748241900000,"o":109507.4,"h":109521.7,"l":109506,"c":109510.4,"v":384300,"usd":3.50926135}
{"ts":1748241960000,"o":109510.4,"h":109572,"l":109535,"c":109563.3,"v":39900,"usd":0.36417068}
{"ts":1748242020000,"o":109563.3,"h":109570.9,"l":109564.6,"c":109564.7,"v":24300,"usd":0.22178195}
{"ts":1748242080000,"o":109564.7,"h":109564.7,"l":109560.1,"c":109560.1,"v":600,"usd":0.00547628}
{"ts":1748242140000,"o":109560.1,"h":109620,"l":109560.1,"c":109620,"v":133600,"usd":1.21926285}
{"ts":1748242200000,"o":109620,"h":109640,"l":109620,"c":109620,"v":37700,"usd":0.34386945}
{"ts":1748242260000,"o":109620,"h":109654,"l":109600.1,"c":109654,"v":94900,"usd":0.86575051}
{"ts":1748242320000,"o":109654,"h":109666.5,"l":109630.1,"c":109630.8,"v":281100,"usd":2.56347695}
{"ts":1748242380000,"o":109630.8,"h":109688.7,"l":109632.1,"c":109688.7,"v":136500,"usd":1.24465826}
{"ts":1748242440000,"o":109688.7,"h":109750,"l":109681.7,"c":109750,"v":1055900,"usd":9.62456075}
{"ts":1748242500000,"o":109750,"h":109887.8,"l":109750,"c":109834.6,"v":865600,"usd":7.88204072}
{"ts":1748242560000,"o":109834.6,"h":109870.8,"l":109843.5,"c":109870.8,"v":274200,"usd":2.49594991}
{"ts":1748242620000,"o":109870.8,"h":109925.5,"l":109874,"c":109920.7,"v":649400,"usd":5.90880943}
{"ts":1748242680000,"o":109920.7,"h":109932,"l":109889.9,"c":109932,"v":302100,"usd":2.74853604}
{"ts":1748242740000,"o":109932,"h":109945.6,"l":109889.5,"c":109907,"v":96100,"usd":0.87433311}
{"ts":1748242800000,"o":109907,"h":109923.3,"l":109860.1,"c":109915,"v":456000,"usd":4.14950147}
{"ts":1748242860000,"o":109915,"h":109920,"l":109919.2,"c":109919.9,"v":36200,"usd":0.32933224}
{"ts":1748242920000,"o":109919.9,"h":109919.9,"l":109902.3,"c":109902.3,"v":9900,"usd":0.09007645}
{"ts":1748242980000,"o":109902.3,"h":109920,"l":109902.7,"c":109907.2,"v":83700,"usd":0.76149944}
{"ts":1748243040000,"o":109907.2,"h":109915.6,"l":109860.7,"c":109902.2,"v":608300,"usd":5.53480874}
{"ts":1748243100000,"o":109902.2,"h":110040.3,"l":109897.5,"c":109998.1,"v":1480000,"usd":13.45559883}
{"ts":1748243160000,"o":109998.1,"h":109982.5,"l":109880,"c":109940.3,"v":391200,"usd":3.55915734}
{"ts":1748243220000,"o":109940.3,"h":110013.9,"l":109902.7,"c":110007.2,"v":299400,"usd":2.72283063}
{"ts":1748243280000,"o":110007.2,"h":110166,"l":110005.9,"c":110148.8,"v":1876300,"usd":17.04157901}
{"ts":1748243340000,"o":110148.8,"h":110199.9,"l":110127.5,"c":110182.2,"v":458700,"usd":4.16345077}
{"ts":1748243400000,"o":110182.2,"h":110189.3,"l":110106.6,"c":110148.7,"v":196500,"usd":1.78387032}
{"ts":1748243460000,"o":110148.7,"h":110162.7,"l":110055,"c":110088.4,"v":238800,"usd":2.16908758}
{"ts":1748243520000,"o":110088.4,"h":110091.8,"l":110059.6,"c":110091.8,"v":144900,"usd":1.31620287}
{"ts":1748243580000,"o":110091.8,"h":110100,"l":110051.5,"c":110056.1,"v":124900,"usd":1.13480834}
{"ts":1748243640000,"o":110056.1,"h":110063.1,"l":109941.4,"c":109948.2,"v":160100,"usd":1.45538952}
{"ts":1748243700000,"o":109948.2,"h":109941.3,"l":109820.1,"c":109830.9,"v":532200,"usd":4.84435636}
{"ts":1748243760000,"o":109830.9,"h":109820.1,"l":109729.2,"c":109752.5,"v":644200,"usd":5.86839773}
{"ts":1748243820000,"o":109752.5,"h":109754.4,"l":109700.1,"c":109726.8,"v":164500,"usd":1.49925733}
{"ts":1748243880000,"o":109726.8,"h":109772.3,"l":109710.1,"c":109772.3,"v":334200,"usd":3.04544595}
{"ts":1748243940000,"o":109772.3,"h":109870.5,"l":109780,"c":109867.6,"v":280500,"usd":2.55396786}
{"ts":1748244000000,"o":109867.6,"h":109974.5,"l":109861.5,"c":109973,"v":140900,"usd":1.28217648}
{"ts":1748244060000,"o":109973,"h":110030.2,"l":109911.9,"c":109980.1,"v":390100,"usd":3.54649436}
{"ts":1748244120000,"o":109980.1,"h":109960,"l":109864.9,"c":109867.3,"v":107100,"usd":0.9743422}
{"ts":1748244180000,"o":109867.3,"h":109930.3,"l":109879.4,"c":109913.5,"v":139300,"usd":1.26726237}
{"ts":1748244240000,"o":109913.5,"h":109908.5,"l":109850.1,"c":109898,"v":77800,"usd":0.70815091}
{"ts":1748244300000,"o":109898,"h":109876,"l":109833.4,"c":109835.8,"v":129000,"usd":1.17416329}
{"ts":1748244360000,"o":109835.8,"h":109863.7,"l":109833.3,"c":109863.5,"v":79300,"usd":0.72195044}
{"ts":1748244420000,"o":109863.5,"h":109902.7,"l":109871.3,"c":109890.2,"v":232000,"usd":2.11150179}
{"ts":1748244480000,"o":109890.2,"h":109897.2,"l":109871.3,"c":109882.8,"v":111000,"usd":1.01023527}
{"ts":1748244540000,"o":109882.8,"h":109871.3,"l":109820,"c":109820,"v":28600,"usd":0.26034744}
{"ts":1748244600000,"o":109820,"h":109851.7,"l":109807.8,"c":109844,"v":89400,"usd":0.81395217}
{"ts":1748244660000,"o":109844,"h":109906.5,"l":109838.9,"c":109897.2,"v":501400,"usd":4.56297926}
{"ts":1748244720000,"o":109897.2,"h":109893.5,"l":109844.6,"c":109861,"v":45800,"usd":0.41691716}
{"ts":1748244780000,"o":109861,"h":109842.1,"l":109731,"c":109781.4,"v":368500,"usd":3.35625424}
{"ts":1748244840000,"o":109781.4,"h":109843.7,"l":109798.5,"c":109835.6,"v":234000,"usd":2.13068213}
{"ts":1748244900000,"o":109835.6,"h":109895.5,"l":109835.6,"c":109894.5,"v":149100,"usd":1.35735207}
{"ts":1748244960000,"o":109894.5,"h":109939.9,"l":109900,"c":109925.8,"v":268800,"usd":2.44570605}
{"ts":1748245020000,"o":109925.8,"h":110004.4,"l":109925.7,"c":110004.4,"v":62500,"usd":0.56834388}
{"ts":1748245080000,"o":110004.4,"h":110047.2,"l":110005.2,"c":110047.2,"v":76200,"usd":0.69261121}
{"ts":1748245140000,"o":110047.2,"h":110074.3,"l":109983.1,"c":110013.1,"v":564800,"usd":5.1338532}
{"ts":1748245200000,"o":110013.1,"h":110017.8,"l":109990,"c":109990,"v":27100,"usd":0.24635579}
{"ts":1748245260000,"o":109990,"h":110024,"l":109970,"c":109970,"v":262300,"usd":2.38469756}
{"ts":1748245320000,"o":109970,"h":110074.3,"l":109976,"c":110065.5,"v":186200,"usd":1.69248317}
{"ts":1748245380000,"o":110065.5,"h":110032,"l":110012,"c":110028.4,"v":66100,"usd":0.60078263}
{"ts":1748245440000,"o":110028.4,"h":110033.5,"l":109975.3,"c":109975.4,"v":16700,"usd":0.15181169}
{"ts":1748245500000,"o":109975.4,"h":109999.9,"l":109975.4,"c":109992.9,"v":12900,"usd":0.11728149}
{"ts":1748245560000,"o":109992.9,"h":110025.5,"l":109970.1,"c":109996.1,"v":70200,"usd":0.63820797}
{"ts":1748245620000,"o":109996.1,"h":110004.2,"l":109948.6,"c":109984.6,"v":231600,"usd":2.1061351}
{"ts":1748245680000,"o":109984.6,"h":110000,"l":109954.2,"c":109954.2,"v":42100,"usd":0.38280053}
{"ts":1748245740000,"o":109954.2,"h":109972.4,"l":109918,"c":109918.9,"v":141300,"usd":1.28514149}
{"ts":1748245800000,"o":109918.9,"h":109938.3,"l":109930,"c":109930,"v":14300,"usd":0.13007997}
{"ts":1748245860000,"o":109930,"h":110055.1,"l":109930,"c":110042.6,"v":119700,"usd":1.08790458}
{"ts":1748245920000,"o":110042.6,"h":110045.5,"l":109960.9,"c":109978.8,"v":50700,"usd":0.46088873}
{"ts":1748245980000,"o":109978.8,"h":110078.4,"l":109970.1,"c":110066.6,"v":111800,"usd":1.01592514}
{"ts":1748246040000,"o":110066.6,"h":110075.2,"l":110029.1,"c":110032.9,"v":422800,"usd":3.84202623}
{"ts":1748246100000,"o":110032.9,"h":110016.3,"l":110016.3,"c":110016.3,"v":100,"usd":0.00090896}
{"ts":1748246160000,"o":110016.3,"h":110018.2,"l":109980,"c":109980.1,"v":79700,"usd":0.7245192}
{"ts":1748246220000,"o":109980.1,"h":109995.4,"l":109980.1,"c":109995.4,"v":34800,"usd":0.31639815}
{"ts":1748246280000,"o":109995.4,"h":110072.2,"l":109994.9,"c":110046,"v":166800,"usd":1.51595727}
{"ts":1748246340000,"o":110046,"h":110070.4,"l":110010.5,"c":110034.6,"v":38800,"usd":0.35257499}
{"ts":1748246400000,"o":110034.6,"h":110096.2,"l":110032.9,"c":110093.2,"v":158300,"usd":1.43794339}
{"ts":1748246460000,"o":110093.2,"h":110158.5,"l":110073.7,"c":110138.1,"v":575200,"usd":5.22395841}
{"ts":1748246520000,"o":110138.1,"h":110166.1,"l":110122.1,"c":110122.1,"v":169300,"usd":1.53712354}
{"ts":1748246580000,"o":110122.1,"h":110125,"l":110019.6,"c":110024.8,"v":62700,"usd":0.56966061}
{"ts":1748246640000,"o":110024.8,"h":110038.4,"l":110010.5,"c":110038.4,"v":80900,"usd":0.73528604}
{"ts":1748246700000,"o":110038.4,"h":110038,"l":109980.1,"c":109980.2,"v":63500,"usd":0.57732687}
{"ts":1748246760000,"o":109980.2,"h":110019.7,"l":110013,"c":110013,"v":33800,"usd":0.30723499}
{"ts":1748246820000,"o":110013,"h":110038.8,"l":110010.3,"c":110038.8,"v":60700,"usd":0.551726}
{"ts":1748246880000,"o":110038.8,"h":110074.1,"l":109991.1,"c":109991.1,"v":100800,"usd":0.91604284}
{"ts":1748246940000,"o":109991.1,"h":109991.5,"l":109940.1,"c":109945,"v":336800,"usd":3.06249353}
{"ts":1748247000000,"o":109945,"h":109979.9,"l":109940.1,"c":109940.1,"v":129900,"usd":1.18115226}
{"ts":1748247060000,"o":109940.1,"h":109965.1,"l":109962.4,"c":109965.1,"v":1400,"usd":0.01273158}
{"ts":1748247120000,"o":109965.1,"h":109948,"l":109911.5,"c":109912.6,"v":25300,"usd":0.23017634}
{"ts":1748247180000,"o":109912.6,"h":109912.5,"l":109826,"c":109831.7,"v":147500,"usd":1.34239916}
{"ts":1748247240000,"o":109831.7,"h":109896.1,"l":109846.4,"c":109884.5,"v":137100,"usd":1.24789562}
{"ts":1748247300000,"o":109884.5,"h":109893.9,"l":109879.5,"c":109885,"v":146200,"usd":1.33048271}
{"ts":1748247360000,"o":109885,"h":109930.9,"l":109893.7,"c":109905.6,"v":27100,"usd":0.24655344}
{"ts":1748247420000,"o":109905.6,"h":109968.2,"l":109930.1,"c":109930.1,"v":38500,"usd":0.35015197}
{"ts":1748247480000,"o":109930.1,"h":109945.8,"l":109904.1,"c":109913.2,"v":196000,"usd":1.78302531}
{"ts":1748247540000,"o":109913.2,"h":109919.9,"l":109902.1,"c":109902.1,"v":9600,"usd":0.08733645}
{"ts":1748247600000,"o":109902.1,"h":109936.4,"l":109902.2,"c":109927.8,"v":72400,"usd":0.65862713}
{"ts":1748247660000,"o":109927.8,"h":109900,"l":109890.1,"c":109890.1,"v":1700,"usd":0.01546918}
{"ts":1748247720000,"o":109890.1,"h":109916.7,"l":109896.1,"c":109896.1,"v":33200,"usd":0.30205542}
{"ts":1748247780000,"o":109896.1,"h":109912.9,"l":109890,"c":109912.9,"v":51600,"usd":0.46951382}
{"ts":1748247840000,"o":109912.9,"h":109919.4,"l":109833.5,"c":109833.5,"v":533600,"usd":4.85673719}
{"ts":1748247900000,"o":109833.5,"h":109841.4,"l":109760.1,"c":109760.2,"v":1102900,"usd":10.04518051}
{"ts":1748247960000,"o":109760.2,"h":109787.3,"l":109762.3,"c":109769.4,"v":90900,"usd":0.8280348}
{"ts":1748248020000,"o":109769.4,"h":109808.5,"l":109764.8,"c":109808.5,"v":119700,"usd":1.09029028}
{"ts":1748248080000,"o":109808.5,"h":109791.2,"l":109760.8,"c":109760.9,"v":483700,"usd":4.40635065}
{"ts":1748248140000,"o":109760.9,"h":109781.5,"l":109781.4,"c":109781.5,"v":13300,"usd":0.1211497}
{"ts":1748248200000,"o":109781.5,"h":109787.2,"l":109773.7,"c":109779.5,"v":55600,"usd":0.5064718}
{"ts":1748248260000,"o":109779.5,"h":109779.9,"l":109756,"c":109779.9,"v":34600,"usd":0.31519263}
{"ts":1748248320000,"o":109779.9,"h":109779.5,"l":109737.1,"c":109737.1,"v":139700,"usd":1.27277963}
{"ts":1748248380000,"o":109737.1,"h":109750.1,"l":109703,"c":109724.3,"v":185100,"usd":1.68703141}
{"ts":1748248440000,"o":109724.3,"h":109790.8,"l":109723.1,"c":109782.7,"v":113800,"usd":1.03664297}
{"ts":1748248500000,"o":109782.7,"h":109829.9,"l":109798.5,"c":109829.6,"v":406700,"usd":3.7036054}
{"ts":1748248560000,"o":109829.6,"h":109849.9,"l":109820,"c":109820,"v":65000,"usd":0.59179113}
{"ts":1748248620000,"o":109820,"h":109810,"l":109750,"c":109750,"v":164700,"usd":1.4999448}
{"ts":1748248680000,"o":109750,"h":109720,"l":109660.1,"c":109660.1,"v":150800,"usd":1.37480161}
{"ts":1748248740000,"o":109660.1,"h":109714.7,"l":109682.9,"c":109714.7,"v":139300,"usd":1.26994393}
{"ts":1748248800000,"o":109714.7,"h":109712.4,"l":109675.7,"c":109698.6,"v":139600,"usd":1.27270654}
{"ts":1748248860000,"o":109698.6,"h":109718.9,"l":109694.8,"c":109694.8,"v":58200,"usd":0.53051341}
{"ts":1748248920000,"o":109694.8,"h":109698,"l":109659.4,"c":109659.4,"v":39900,"usd":0.3637745}
{"ts":1748248980000,"o":109659.4,"h":109673.1,"l":109650.9,"c":109667,"v":56900,"usd":0.51887508}
{"ts":1748249040000,"o":109667,"h":109675.3,"l":109656.4,"c":109671.7,"v":122500,"usd":1.11702633}
{"ts":1748249100000,"o":109671.7,"h":109710.6,"l":109658.9,"c":109696.5,"v":89200,"usd":0.813334}
{"ts":1748249160000,"o":109696.5,"h":109680,"l":109646,"c":109646,"v":161100,"usd":1.46920566}
{"ts":1748249220000,"o":109646,"h":109739.2,"l":109643.1,"c":109739.2,"v":67700,"usd":0.61723142}
{"ts":1748249280000,"o":109739.2,"h":109779.1,"l":109723.6,"c":109757,"v":277000,"usd":2.52354526}
{"ts":1748249340000,"o":109757,"h":109749.3,"l":109740.1,"c":109749.3,"v":114500,"usd":1.04336812}
{"ts":1748249400000,"o":109749.3,"h":109764.5,"l":109740,"c":109740,"v":140000,"usd":1.27568358}
{"ts":1748249460000,"o":109740,"h":109740.5,"l":109729.5,"c":109729.5,"v":44100,"usd":0.40187669}
{"ts":1748249520000,"o":109729.5,"h":109720,"l":109660,"c":109685,"v":36500,"usd":0.33273459}
{"ts":1748249580000,"o":109685,"h":109678,"l":109660,"c":109660,"v":13400,"usd":0.12217614}
{"ts":1748249640000,"o":109660,"h":109650,"l":109590.1,"c":109590.1,"v":104900,"usd":0.95701086}
{"ts":1748249700000,"o":109590.1,"h":109597.4,"l":109590.1,"c":109597.4,"v":18800,"usd":0.17154212}
{"ts":1748249760000,"o":109597.4,"h":109634.8,"l":109598.4,"c":109634.8,"v":75900,"usd":0.69243361}
{"ts":1748249820000,"o":109634.8,"h":109656.2,"l":109629.9,"c":109644.3,"v":68400,"usd":0.62384509}
{"ts":1748249880000,"o":109644.3,"h":109644.3,"l":109644.3,"c":109644.3,"v":0,"usd":0}
{"ts":1748249940000,"o":109644.3,"h":109640.7,"l":109625.7,"c":109640.7,"v":129100,"usd":1.17763357}
{"ts":1748250000000,"o":109640.7,"h":109649.4,"l":109640.7,"c":109646.6,"v":42700,"usd":0.3894362}
{"ts":1748250060000,"o":109646.6,"h":109659.9,"l":109629.7,"c":109629.7,"v":62500,"usd":0.56998238}
{"ts":1748250120000,"o":109629.7,"h":109629.9,"l":109580.6,"c":109584.5,"v":417100,"usd":3.80550775}
{"ts":1748250180000,"o":109584.5,"h":109679,"l":109580.1,"c":109679,"v":329300,"usd":3.00405365}
{"ts":1748250240000,"o":109679,"h":109671,"l":109640.1,"c":109671,"v":26200,"usd":0.23890418}
{"ts":1748250300000,"o":109671,"h":109761.9,"l":109680,"c":109716,"v":125900,"usd":1.14722199}
{"ts":1748250360000,"o":109716,"h":109710.3,"l":109674,"c":109697,"v":299300,"usd":2.7287211}
{"ts":1748250420000,"o":109697,"h":109687.4,"l":109660.1,"c":109687.4,"v":122500,"usd":1.11685578}
{"ts":1748250480000,"o":109687.4,"h":109705.4,"l":109672,"c":109700,"v":58900,"usd":0.53699502}
{"ts":1748250540000,"o":109700,"h":109710.5,"l":109705,"c":109710.5,"v":7400,"usd":0.06745126}
{"ts":1748250600000,"o":109710.5,"h":109739.3,"l":109720,"c":109739.3,"v":20300,"usd":0.18498685}
{"ts":1748250660000,"o":109739.3,"h":109780,"l":109740,"c":109780,"v":11300,"usd":0.10295845}
{"ts":1748250720000,"o":109780,"h":109800,"l":109789.4,"c":109800,"v":33000,"usd":0.30056137}
{"ts":1748250780000,"o":109800,"h":109799.9,"l":109772,"c":109776.3,"v":205100,"usd":1.86830191}
{"ts":1748250840000,"o":109776.3,"h":109807.8,"l":109776.9,"c":109807.8,"v":155300,"usd":1.41448558}
{"ts":1748250900000,"o":109807.8,"h":109807.8,"l":109807.8,"c":109807.8,"v":55100,"usd":0.50178468}
{"ts":1748250960000,"o":109807.8,"h":109807.7,"l":109807.7,"c":109807.7,"v":98000,"usd":0.8924664}
{"ts":1748251020000,"o":109807.7,"h":109887.9,"l":109807.8,"c":109840.1,"v":332500,"usd":3.02683582}
{"ts":1748251080000,"o":109840.1,"h":109852.7,"l":109844.1,"c":109844.1,"v":5200,"usd":0.04733661}
{"ts":1748251140000,"o":109844.1,"h":109844.1,"l":109797.1,"c":109797.1,"v":75900,"usd":0.69108912}
{"ts":1748251200000,"o":109797.1,"h":109790,"l":109790,"c":109790,"v":3000,"usd":0.0273249}
{"ts":1748251260000,"o":109790,"h":109833.8,"l":109790,"c":109833.8,"v":76800,"usd":0.69937834}
{"ts":1748251320000,"o":109833.8,"h":109851.7,"l":109833.9,"c":109838.2,"v":142700,"usd":1.29919835}
{"ts":1748251380000,"o":109838.2,"h":109910,"l":109824.3,"c":109888.6,"v":692200,"usd":6.30133335}
{"ts":1748251440000,"o":109888.6,"h":109932,"l":109856.9,"c":109932,"v":127900,"usd":1.16405931}
{"ts":1748251500000,"o":109932,"h":109924,"l":109891.3,"c":109910,"v":21700,"usd":0.19744569}
{"ts":1748251560000,"o":109910,"h":109956.1,"l":109917.2,"c":109953.6,"v":20000,"usd":0.18191409}
{"ts":1748251620000,"o":109953.6,"h":109982.5,"l":109941.3,"c":109941.3,"v":49600,"usd":0.45104332}
{"ts":1748251680000,"o":109941.3,"h":109945.9,"l":109890,"c":109920,"v":390400,"usd":3.55123503}
{"ts":1748251740000,"o":109920,"h":109923.9,"l":109910,"c":109910,"v":36100,"usd":0.32842939}
{"ts":1748251800000,"o":109910,"h":109900.1,"l":109900,"c":109900,"v":12400,"usd":0.11283008}
{"ts":1748251860000,"o":109900,"h":109906.4,"l":109880,"c":109880,"v":115900,"usd":1.05461297}
{"ts":1748251920000,"o":109880,"h":109924,"l":109898.2,"c":109898.2,"v":23200,"usd":0.21105615}
{"ts":1748251980000,"o":109898.2,"h":109919.9,"l":109880.5,"c":109892.4,"v":310700,"usd":2.82695633}
{"ts":1748252040000,"o":109892.4,"h":109906.5,"l":109870.1,"c":109906.4,"v":160400,"usd":1.4595861}
{"ts":1748252100000,"o":109906.4,"h":109901.8,"l":109896.4,"c":109896.4,"v":5700,"usd":0.0518669}
{"ts":1748252160000,"o":109896.4,"h":109939.9,"l":109896.4,"c":109939.9,"v":140000,"usd":1.27391817}
{"ts":1748252220000,"o":109939.9,"h":109920.4,"l":109920.3,"c":109920.4,"v":7700,"usd":0.07005075}
{"ts":1748252280000,"o":109920.4,"h":109938.5,"l":109866.9,"c":109866.9,"v":230900,"usd":2.10087787}
{"ts":1748252340000,"o":109866.9,"h":109860,"l":109828.5,"c":109846.7,"v":148000,"usd":1.34729741}
{"ts":1748252400000,"o":109846.7,"h":109840,"l":109810,"c":109810,"v":46300,"usd":0.42158494}
{"ts":1748252460000,"o":109810,"h":109800,"l":109655,"c":109663.5,"v":269600,"usd":2.45794957}
{"ts":1748252520000,"o":109663.5,"h":109706.1,"l":109657.4,"c":109704.8,"v":196400,"usd":1.79071594}
{"ts":1748252580000,"o":109704.8,"h":109719.9,"l":109676.2,"c":109696.4,"v":184100,"usd":1.67832972}
{"ts":1748252640000,"o":109696.4,"h":109748.6,"l":109710,"c":109710,"v":36200,"usd":0.3299232}
{"ts":1748252700000,"o":109710,"h":109720,"l":109679.6,"c":109679.6,"v":50200,"usd":0.4576195}
{"ts":1748252760000,"o":109679.6,"h":109701.2,"l":109655.3,"c":109701.2,"v":55500,"usd":0.50606746}
{"ts":1748252820000,"o":109701.2,"h":109709.1,"l":109708.1,"c":109708.9,"v":11000,"usd":0.10026513}
{"ts":1748252880000,"o":109708.9,"h":109770,"l":109709,"c":109770,"v":92900,"usd":0.84659523}
{"ts":1748252940000,"o":109770,"h":109795.7,"l":109711.6,"c":109711.6,"v":48000,"usd":0.43725955}
{"ts":1748253000000,"o":109711.6,"h":109711.1,"l":109663.3,"c":109689.7,"v":432700,"usd":3.94510729}
{"ts":1748253060000,"o":109689.7,"h":109690.1,"l":109630,"c":109690.1,"v":581200,"usd":5.30045155}
{"ts":1748253120000,"o":109690.1,"h":109679,"l":109619.9,"c":109632.8,"v":105300,"usd":0.96033086}
{"ts":1748253180000,"o":109632.8,"h":109639.9,"l":109621.9,"c":109621.9,"v":44200,"usd":0.40316352}
{"ts":1748253240000,"o":109621.9,"h":109627.5,"l":109607,"c":109609.7,"v":176500,"usd":1.61017352}
{"ts":1748253300000,"o":109609.7,"h":109658.3,"l":109605.1,"c":109621.7,"v":290800,"usd":2.65241858}
{"ts":1748253360000,"o":109621.7,"h":109668.9,"l":109620.1,"c":109668.9,"v":23300,"usd":0.21249656}
{"ts":1748253420000,"o":109668.9,"h":109665.5,"l":109622.9,"c":109630,"v":68100,"usd":0.62106552}
{"ts":1748253480000,"o":109630,"h":109632.3,"l":109605.3,"c":109609.3,"v":56500,"usd":0.51544292}
{"ts":1748253540000,"o":109609.3,"h":109676,"l":109635,"c":109676,"v":211000,"usd":1.92417825}
{"ts":1748253600000,"o":109676,"h":109695.2,"l":109683.7,"c":109695.2,"v":18000,"usd":0.16410436}
{"ts":1748253660000,"o":109695.2,"h":109734.1,"l":109700,"c":109708.2,"v":26100,"usd":0.23788576}
{"ts":1748253720000,"o":109708.2,"h":109700,"l":109636.6,"c":109636.6,"v":206900,"usd":1.88663367}
{"ts":1748253780000,"o":109636.6,"h":109690.1,"l":109643,"c":109670,"v":41800,"usd":0.38111053}
{"ts":1748253840000,"o":109670,"h":109688,"l":109684.4,"c":109684.4,"v":12600,"usd":0.11487471}
{"ts":1748253900000,"o":109684.4,"h":109674.1,"l":109660,"c":109660,"v":5800,"usd":0.05288673}
{"ts":1748253960000,"o":109660,"h":109660.9,"l":109650.1,"c":109660.8,"v":122100,"usd":1.11349702}
{"ts":1748254020000,"o":109660.8,"h":109740,"l":109669.8,"c":109740,"v":101300,"usd":0.92348872}
{"ts":1748254080000,"o":109740,"h":109818.5,"l":109750,"c":109809.3,"v":116100,"usd":1.05740158}
{"ts":1748254140000,"o":109809.3,"h":109803.2,"l":109757.3,"c":109758.8,"v":23800,"usd":0.21678239}
{"ts":1748254200000,"o":109758.8,"h":109780,"l":109740,"c":109740,"v":14800,"usd":0.13482624}
{"ts":1748254260000,"o":109740,"h":109765.8,"l":109735.4,"c":109740,"v":1400,"usd":0.01275644}
{"ts":1748254320000,"o":109740,"h":109731.3,"l":109731.3,"c":109731.3,"v":31500,"usd":0.2870658}
{"ts":1748254380000,"o":109731.3,"h":109730,"l":109720.1,"c":109722.7,"v":64500,"usd":0.58784821}
{"ts":1748254440000,"o":109722.7,"h":109722.4,"l":109696.3,"c":109709.6,"v":55700,"usd":0.50770255}
{"ts":1748254500000,"o":109709.6,"h":109705.7,"l":109705.6,"c":109705.7,"v":47800,"usd":0.43571134}
{"ts":1748254560000,"o":109705.7,"h":109696.2,"l":109660.6,"c":109660.6,"v":4000,"usd":0.03646872}
{"ts":1748254620000,"o":109660.6,"h":109700,"l":109678.3,"c":109700,"v":144700,"usd":1.31908677}
{"ts":1748254680000,"o":109700,"h":109729.5,"l":109706,"c":109729.5,"v":158300,"usd":1.44283969}
{"ts":1748254740000,"o":109729.5,"h":109760.2,"l":109730,"c":109760.2,"v":38100,"usd":0.34718812}
{"ts":1748254800000,"o":109760.2,"h":109800,"l":109775.9,"c":109800,"v":72900,"usd":0.66395927}
{"ts":1748254860000,"o":109800,"h":109800,"l":109750.2,"c":109763.8,"v":50800,"usd":0.4627778}
{"ts":1748254920000,"o":109763.8,"h":109847.4,"l":109778.2,"c":109819.6,"v":177100,"usd":1.61279585}
{"ts":1748254980000,"o":109819.6,"h":109810,"l":109776,"c":109776,"v":124600,"usd":1.13494422}
{"ts":1748255040000,"o":109776,"h":109785,"l":109783.9,"c":109785,"v":400,"usd":0.0036435}
{"ts":1748255100000,"o":109785,"h":109800,"l":109790,"c":109800,"v":9200,"usd":0.08379198}
{"ts":1748255160000,"o":109800,"h":109808.5,"l":109800,"c":109805.4,"v":59400,"usd":0.5409501}
{"ts":1748255220000,"o":109805.4,"h":109809.9,"l":109798.3,"c":109803.2,"v":39300,"usd":0.35790678}
{"ts":1748255280000,"o":109803.2,"h":109788.8,"l":109778,"c":109778,"v":35100,"usd":0.3197076}
{"ts":1748255340000,"o":109778,"h":109772,"l":109761.7,"c":109772,"v":7900,"usd":0.07196832}
{"ts":1748255400000,"o":109772,"h":109788.8,"l":109780,"c":109788.8,"v":102900,"usd":0.93725547}
{"ts":1748255460000,"o":109788.8,"h":109792,"l":109768.7,"c":109774.9,"v":20200,"usd":0.18400762}
{"ts":1748255520000,"o":109774.9,"h":109806,"l":109781.9,"c":109781.9,"v":28700,"usd":0.26137504}
{"ts":1748255580000,"o":109781.9,"h":109820.5,"l":109769.5,"c":109769.5,"v":67800,"usd":0.61744242}
{"ts":1748255640000,"o":109769.5,"h":109766.7,"l":109750.2,"c":109766.7,"v":130600,"usd":1.18993807}
{"ts":1748255700000,"o":109766.7,"h":109760.1,"l":109736,"c":109736,"v":86500,"usd":0.78816799}
{"ts":1748255760000,"o":109736,"h":109745.3,"l":109738.5,"c":109738.6,"v":58800,"usd":0.53580382}
{"ts":1748255820000,"o":109738.6,"h":109753.9,"l":109741.7,"c":109741.7,"v":61000,"usd":0.55584036}
{"ts":1748255880000,"o":109741.7,"h":109741.8,"l":109741.7,"c":109741.7,"v":74400,"usd":0.67795512}
{"ts":1748255940000,"o":109741.7,"h":109741.7,"l":109723.9,"c":109739.4,"v":51000,"usd":0.46477223}
{"ts":1748256000000,"o":109739.4,"h":109736,"l":109734.5,"c":109736,"v":1200,"usd":0.0109354}
{"ts":1748256060000,"o":109736,"h":109759.2,"l":109741.8,"c":109759.2,"v":102300,"usd":0.9321647}
{"ts":1748256120000,"o":109759.2,"h":109769.9,"l":109760,"c":109769.9,"v":5100,"usd":0.04646348}
{"ts":1748256180000,"o":109769.9,"h":109776.7,"l":109776.7,"c":109776.7,"v":2000,"usd":0.0182188}
{"ts":1748256240000,"o":109776.7,"h":109824,"l":109780,"c":109823.7,"v":59900,"usd":0.54546202}
{"ts":1748256300000,"o":109823.7,"h":109815.3,"l":109792.5,"c":109793.2,"v":135100,"usd":1.23028238}
{"ts":1748256360000,"o":109793.2,"h":109806.3,"l":109796,"c":109806.3,"v":22100,"usd":0.20126537}
{"ts":1748256420000,"o":109806.3,"h":109809.7,"l":109806.3,"c":109809.7,"v":9000,"usd":0.08196066}
{"ts":1748256480000,"o":109809.7,"h":109815.4,"l":109809.7,"c":109815.4,"v":6300,"usd":0.05736921}
{"ts":1748256540000,"o":109815.4,"h":109815.3,"l":109759.8,"c":109759.8,"v":94000,"usd":0.85615943}
{"ts":1748256600000,"o":109759.8,"h":109759.3,"l":109746.9,"c":109746.9,"v":50000,"usd":0.45559272}
{"ts":1748256660000,"o":109746.9,"h":109749,"l":109723.4,"c":109723.4,"v":132100,"usd":1.20369668}
{"ts":1748256720000,"o":109723.4,"h":109722.1,"l":109660.8,"c":109660.8,"v":211500,"usd":1.9281874}
{"ts":1748256780000,"o":109660.8,"h":109660.8,"l":109631.6,"c":109643.6,"v":29900,"usd":0.27268957}
{"ts":1748256840000,"o":109643.6,"h":109631.8,"l":109609.5,"c":109625,"v":312300,"usd":2.84892831}
{"ts":1748256900000,"o":109625,"h":109625.4,"l":109559.5,"c":109559.5,"v":322400,"usd":2.94149134}
{"ts":1748256960000,"o":109559.5,"h":109604.1,"l":109559.6,"c":109604.1,"v":606900,"usd":5.53840232}
{"ts":1748257020000,"o":109604.1,"h":109598.2,"l":109570.1,"c":109580.1,"v":35800,"usd":0.3266956}
{"ts":1748257080000,"o":109580.1,"h":109614.3,"l":109589.4,"c":109614.3,"v":120900,"usd":1.10309022}
{"ts":1748257140000,"o":109614.3,"h":109616.2,"l":109613.1,"c":109616.2,"v":300,"usd":0.00273687}
{"ts":1748257200000,"o":109616.2,"h":109650.8,"l":109614,"c":109622.2,"v":251300,"usd":2.29224857}
{"ts":1748257260000,"o":109622.2,"h":109635.1,"l":109625.9,"c":109628.2,"v":1100,"usd":0.01003394}
{"ts":1748257320000,"o":109628.2,"h":109628.2,"l":109628.2,"c":109628.2,"v":10400,"usd":0.09486568}
{"ts":1748257380000,"o":109628.2,"h":109628.2,"l":109610,"c":109610,"v":15500,"usd":0.14139273}
{"ts":1748257440000,"o":109610,"h":109600,"l":109559.7,"c":109559.8,"v":49900,"usd":0.455379}
{"ts":1748257500000,"o":109559.8,"h":109580.1,"l":109559.7,"c":109580.1,"v":57000,"usd":0.52024025}
{"ts":1748257560000,"o":109580.1,"h":109627.4,"l":109546.3,"c":109626.6,"v":389600,"usd":3.55498518}
{"ts":1748257620000,"o":109626.6,"h":109619.3,"l":109619,"c":109619.3,"v":7700,"usd":0.07024325}
{"ts":1748257680000,"o":109619.3,"h":109659.9,"l":109636.3,"c":109659.9,"v":250100,"usd":2.28087776}
{"ts":1748257740000,"o":109659.9,"h":109659.9,"l":109659.8,"c":109659.8,"v":22700,"usd":0.20700357}
{"ts":1748257800000,"o":109659.8,"h":109671.1,"l":109659.9,"c":109671.1,"v":158800,"usd":1.44810812}
{"ts":1748257860000,"o":109671.1,"h":109699.7,"l":109678.4,"c":109699.7,"v":71000,"usd":0.64725575}
{"ts":1748257920000,"o":109699.7,"h":109699.7,"l":109699.6,"c":109699.7,"v":7100,"usd":0.06472218}
{"ts":1748257980000,"o":109699.7,"h":109699.9,"l":109683,"c":109683,"v":52700,"usd":0.4804028}
{"ts":1748258040000,"o":109683,"h":109683,"l":109682.9,"c":109683,"v":14600,"usd":0.13311112}
{"ts":1748258100000,"o":109683,"h":109689.7,"l":109649.7,"c":109649.7,"v":131000,"usd":1.19454527}
{"ts":1748258160000,"o":109649.7,"h":109660,"l":109627,"c":109627.5,"v":35000,"usd":0.31921692}
{"ts":1748258220000,"o":109627.5,"h":109648.9,"l":109619.7,"c":109648.9,"v":67700,"usd":0.61750734}
{"ts":1748258280000,"o":109648.9,"h":109646.3,"l":109595.8,"c":109595.9,"v":164700,"usd":1.50241258}
{"ts":1748258340000,"o":109595.9,"h":109603.5,"l":109586.6,"c":109590.5,"v":22600,"usd":0.20621806}
{"ts":1748258400000,"o":109590.5,"h":109619.9,"l":109586,"c":109619.9,"v":63600,"usd":0.58032663}
{"ts":1748258460000,"o":109619.9,"h":109629.8,"l":109587.2,"c":109626,"v":55100,"usd":0.50264035}
{"ts":1748258520000,"o":109626,"h":109639.9,"l":109630.3,"c":109633.6,"v":10700,"usd":0.0975944}
{"ts":1748258580000,"o":109633.6,"h":109640.1,"l":109633.6,"c":109640.1,"v":2000,"usd":0.0182421}
{"ts":1748258640000,"o":109640.1,"h":109642,"l":109632.1,"c":109642,"v":1500,"usd":0.01368173}
{"ts":1748258700000,"o":109642,"h":109650.8,"l":109646.9,"c":109650.8,"v":400,"usd":0.00364803}
{"ts":1748258760000,"o":109650.8,"h":109637.7,"l":109632,"c":109635.9,"v":29300,"usd":0.26725231}
{"ts":1748258820000,"o":109635.9,"h":109663.3,"l":109643.5,"c":109663.3,"v":38900,"usd":0.35477208}
{"ts":1748258880000,"o":109663.3,"h":109669.9,"l":109663.4,"c":109669.9,"v":1700,"usd":0.01550191}
{"ts":1748258940000,"o":109669.9,"h":109692.8,"l":109680.2,"c":109687.5,"v":77300,"usd":0.70472914}
{"ts":1748259000000,"o":109687.5,"h":109687.5,"l":109687.5,"c":109687.5,"v":0,"usd":0}
{"ts":1748259060000,"o":109687.5,"h":109687.5,"l":109687.5,"c":109687.5,"v":0,"usd":0}
{"ts":1748259120000,"o":109687.5,"h":109699.5,"l":109699.5,"c":109699.5,"v":100,"usd":0.00091158}
{"ts":1748259180000,"o":109699.5,"h":109682.8,"l":109682.8,"c":109682.8,"v":12000,"usd":0.1094064}
{"ts":1748259240000,"o":109682.8,"h":109699.5,"l":109684,"c":109684,"v":22100,"usd":0.20145931}
{"ts":1748259300000,"o":109684,"h":109660,"l":109630.4,"c":109630.4,"v":188800,"usd":1.72208196}
{"ts":1748259360000,"o":109630.4,"h":109630.4,"l":109571.6,"c":109596,"v":265400,"usd":2.42138178}
{"ts":1748259420000,"o":109596,"h":109603.2,"l":109580.1,"c":109598,"v":110000,"usd":1.00377035}
{"ts":1748259480000,"o":109598,"h":109647.5,"l":109597.8,"c":109620,"v":180100,"usd":1.6429911}
{"ts":1748259540000,"o":109620,"h":109624.4,"l":109624.3,"c":109624.4,"v":1900,"usd":0.01733199}
{"ts":1748259600000,"o":109624.4,"h":109628.6,"l":109616.9,"c":109616.9,"v":1800,"usd":0.01642066}
{"ts":1748259660000,"o":109616.9,"h":109680,"l":109615,"c":109680,"v":204300,"usd":1.86346683}
{"ts":1748259720000,"o":109680,"h":109706.1,"l":109672,"c":109706.1,"v":189600,"usd":1.72835923}
{"ts":1748259780000,"o":109706.1,"h":109742.1,"l":109709.6,"c":109741.5,"v":77200,"usd":0.703501}
{"ts":1748259840000,"o":109741.5,"h":109787.3,"l":109741.6,"c":109783.5,"v":442200,"usd":4.02883976}
{"ts":1748259900000,"o":109783.5,"h":109823.3,"l":109773.4,"c":109799.6,"v":637500,"usd":5.8065494}
{"ts":1748259960000,"o":109799.6,"h":109786.7,"l":109765.8,"c":109781.9,"v":25300,"usd":0.23047045}
{"ts":1748260020000,"o":109781.9,"h":109791.6,"l":109753.4,"c":109764.4,"v":77300,"usd":0.70424591}
{"ts":1748260080000,"o":109764.4,"h":109778.9,"l":109760.1,"c":109777.9,"v":95800,"usd":0.87270545}
{"ts":1748260140000,"o":109777.9,"h":109797.2,"l":109783.4,"c":109797.2,"v":59400,"usd":0.54103315}
{"ts":1748260200000,"o":109797.2,"h":109822.4,"l":109799.8,"c":109822.4,"v":23600,"usd":0.21491547}
{"ts":1748260260000,"o":109822.4,"h":109822.4,"l":109790,"c":109790,"v":44900,"usd":0.40888951}
{"ts":1748260320000,"o":109790,"h":109780.4,"l":109747.2,"c":109747.2,"v":115500,"usd":1.05238232}
{"ts":1748260380000,"o":109747.2,"h":109740,"l":109733.9,"c":109733.9,"v":2900,"usd":0.02642704}
{"ts":1748260440000,"o":109733.9,"h":109731.6,"l":109713.4,"c":109713.4,"v":27000,"usd":0.24606218}
{"ts":1748260500000,"o":109713.4,"h":109720,"l":109700.1,"c":109719.9,"v":34300,"usd":0.31265656}
{"ts":1748260560000,"o":109719.9,"h":109718.8,"l":109700.1,"c":109700.1,"v":16400,"usd":0.14947956}
{"ts":1748260620000,"o":109700.1,"h":109740,"l":109711.7,"c":109738.5,"v":46700,"usd":0.42556283}
{"ts":1748260680000,"o":109738.5,"h":109720,"l":109710,"c":109710,"v":400,"usd":0.0036458}
{"ts":1748260740000,"o":109710,"h":109739.5,"l":109704.5,"c":109739.5,"v":57900,"usd":0.52767562}
{"ts":1748260800000,"o":109739.5,"h":109760.2,"l":109739.6,"c":109760.2,"v":185000,"usd":1.68568577}
{"ts":1748260860000,"o":109760.2,"h":109824.9,"l":109769.9,"c":109804.5,"v":122200,"usd":1.11320695}
{"ts":1748260920000,"o":109804.5,"h":109839.9,"l":109811.7,"c":109839.9,"v":228400,"usd":2.07965596}
{"ts":1748260980000,"o":109839.9,"h":109839.9,"l":109806.7,"c":109808.9,"v":83900,"usd":0.7638541}
{"ts":1748261040000,"o":109808.9,"h":109818.6,"l":109800.1,"c":109800.1,"v":44500,"usd":0.4052237}
{"ts":1748261100000,"o":109800.1,"h":109800,"l":109690,"c":109707.7,"v":534000,"usd":4.86690231}
{"ts":1748261160000,"o":109707.7,"h":109800,"l":109707.7,"c":109770,"v":112900,"usd":1.02859908}
{"ts":1748261220000,"o":109770,"h":109760,"l":109700,"c":109700,"v":35900,"usd":0.32715514}
{"ts":1748261280000,"o":109700,"h":109690.6,"l":109680,"c":109680,"v":900,"usd":0.00820532}
{"ts":1748261340000,"o":109680,"h":109719.5,"l":109661.8,"c":109709.7,"v":193200,"usd":1.76134044}
{"ts":1748261400000,"o":109709.7,"h":109708.3,"l":109698.5,"c":109698.6,"v":5800,"usd":0.0528693}
{"ts":1748261460000,"o":109698.6,"h":109761.4,"l":109708.1,"c":109761.4,"v":60100,"usd":0.54771863}
{"ts":1748261520000,"o":109761.4,"h":109819,"l":109730.1,"c":109817.5,"v":86800,"usd":0.79087618}
{"ts":1748261580000,"o":109817.5,"h":109780,"l":109746.4,"c":109746.4,"v":5200,"usd":0.04737385}
{"ts":1748261640000,"o":109746.4,"h":109747.3,"l":109710,"c":109710,"v":242800,"usd":2.21254042}
{"ts":1748261700000,"o":109710,"h":109727.9,"l":109689.7,"c":109703,"v":40300,"usd":0.36734993}
{"ts":1748261760000,"o":109703,"h":109725.7,"l":109703.4,"c":109703.4,"v":9500,"usd":0.08658049}
{"ts":1748261820000,"o":109703.4,"h":109747.3,"l":109710,"c":109735.7,"v":116300,"usd":1.05982534}
{"ts":1748261880000,"o":109735.7,"h":109769,"l":109735.9,"c":109740,"v":145400,"usd":1.32483349}
{"ts":1748261940000,"o":109740,"h":109774.7,"l":109710.5,"c":109774.7,"v":125200,"usd":1.14086106}
{"ts":1748262000000,"o":109774.7,"h":109818.8,"l":109775.4,"c":109780.2,"v":122700,"usd":1.11755281}
{"ts":1748262060000,"o":109780.2,"h":109818.8,"l":109780,"c":109805.6,"v":248600,"usd":2.26427532}
{"ts":1748262120000,"o":109805.6,"h":109780,"l":109756.1,"c":109773.6,"v":25000,"usd":0.22775344}
{"ts":1748262180000,"o":109773.6,"h":109760,"l":109722.1,"c":109722.1,"v":43500,"usd":0.39636177}
{"ts":1748262240000,"o":109722.1,"h":109724.7,"l":109694.2,"c":109694.2,"v":144900,"usd":1.32076725}
{"ts":1748262300000,"o":109694.2,"h":109720.1,"l":109683.7,"c":109718.8,"v":54400,"usd":0.49584944}
{"ts":1748262360000,"o":109718.8,"h":109720,"l":109714.4,"c":109718.8,"v":38600,"usd":0.35181136}
{"ts":1748262420000,"o":109718.8,"h":109799.9,"l":109718.9,"c":109783.1,"v":248300,"usd":2.26243573}
{"ts":1748262480000,"o":109783.1,"h":109818.6,"l":109725.3,"c":109725.3,"v":224800,"usd":2.04772562}
{"ts":1748262540000,"o":109725.3,"h":109784.7,"l":109713.6,"c":109784.7,"v":222500,"usd":2.02760371}
{"ts":1748262600000,"o":109784.7,"h":109783.6,"l":109750,"c":109750,"v":2300,"usd":0.02095184}
{"ts":1748262660000,"o":109750,"h":109777.1,"l":109740.8,"c":109777.1,"v":79300,"usd":0.72249763}
{"ts":1748262720000,"o":109777.1,"h":109779.5,"l":109760.2,"c":109770.1,"v":41100,"usd":0.37441335}
{"ts":1748262780000,"o":109770.1,"h":109778.5,"l":109770.1,"c":109778.5,"v":5000,"usd":0.04554944}
{"ts":1748262840000,"o":109778.5,"h":109770.7,"l":109755.1,"c":109770.7,"v":254900,"usd":2.32214847}
{"ts":1748262900000,"o":109770.7,"h":109800,"l":109770.1,"c":109770.1,"v":25700,"usd":0.23409382}
{"ts":1748262960000,"o":109770.1,"h":109783.7,"l":109750,"c":109750,"v":3000,"usd":0.02732875}
{"ts":1748263020000,"o":109750,"h":109754.6,"l":109723.3,"c":109754.6,"v":101200,"usd":0.92226571}
{"ts":1748263080000,"o":109754.6,"h":109750.6,"l":109746.3,"c":109746.3,"v":1800,"usd":0.01640091}
{"ts":1748263140000,"o":109746.3,"h":109723.1,"l":109718.9,"c":109719,"v":11600,"usd":0.10572294}
{"ts":1748263200000,"o":109719,"h":109727.4,"l":109718.3,"c":109718.3,"v":110100,"usd":1.00339649}
{"ts":1748263260000,"o":109718.3,"h":109768,"l":109718.4,"c":109756.1,"v":166800,"usd":1.52004451}
{"ts":1748263320000,"o":109756.1,"h":109764.1,"l":109764.1,"c":109764.1,"v":600,"usd":0.00546624}
{"ts":1748263380000,"o":109764.1,"h":109769.9,"l":109756.4,"c":109769.9,"v":2200,"usd":0.02004431}
{"ts":1748263440000,"o":109769.9,"h":109760.3,"l":109740,"c":109740,"v":65200,"usd":0.5940352}
{"ts":1748263500000,"o":109740,"h":109730,"l":109710.1,"c":109710.1,"v":164000,"usd":1.49472876}
{"ts":1748263560000,"o":109710.1,"h":109730.6,"l":109719,"c":109730.6,"v":131600,"usd":1.19942852}
{"ts":1748263620000,"o":109730.6,"h":109719.5,"l":109718.9,"c":109718.9,"v":109100,"usd":0.99435922}
{"ts":1748263680000,"o":109718.9,"h":109718.9,"l":109702.8,"c":109702.8,"v":15300,"usd":0.13945175}
{"ts":1748263740000,"o":109702.8,"h":109700,"l":109681.2,"c":109681.2,"v":23800,"usd":0.2169705}
{"ts":1748263800000,"o":109681.2,"h":109701.4,"l":109659.3,"c":109695.9,"v":75200,"usd":0.68566674}
{"ts":1748263860000,"o":109695.9,"h":109798.2,"l":109690,"c":109762.3,"v":825400,"usd":7.52172389}
{"ts":1748263920000,"o":109762.3,"h":109771.1,"l":109734,"c":109734,"v":60800,"usd":0.55397699}
{"ts":1748263980000,"o":109734,"h":109790.1,"l":109734,"c":109790.1,"v":261500,"usd":2.38264869}
{"ts":1748264040000,"o":109790.1,"h":109891.9,"l":109797.2,"c":109891.4,"v":1066100,"usd":9.70610331}
{"ts":1748264100000,"o":109891.4,"h":110076.7,"l":109891.9,"c":110005.1,"v":1282400,"usd":11.65933898}
{"ts":1748264160000,"o":110005.1,"h":110005.2,"l":109945.4,"c":109972.7,"v":662100,"usd":6.01965075}
{"ts":1748264220000,"o":109972.7,"h":110019.4,"l":109961.5,"c":110015,"v":150900,"usd":1.37189341}
{"ts":1748264280000,"o":110015,"h":110002.8,"l":109934.2,"c":109934.2,"v":58200,"usd":0.52917562}
{"ts":1748264340000,"o":109934.2,"h":109930,"l":109900,"c":109900.1,"v":36500,"usd":0.33211153}
{"ts":1748264400000,"o":109900.1,"h":109900,"l":109816,"c":109816,"v":192200,"usd":1.74935404}
{"ts":1748264460000,"o":109816,"h":109910.8,"l":109819.9,"c":109870,"v":169700,"usd":1.5443397}
{"ts":1748264520000,"o":109870,"h":109892.6,"l":109830.4,"c":109857.3,"v":44300,"usd":0.40326787}
{"ts":1748264580000,"o":109857.3,"h":109902.3,"l":109850.4,"c":109870.1,"v":54200,"usd":0.49323376}
{"ts":1748264640000,"o":109870.1,"h":109979.9,"l":109870,"c":109979.8,"v":289600,"usd":2.63453642}
{"ts":1748264700000,"o":109979.8,"h":109969.9,"l":109851.1,"c":109867.8,"v":120700,"usd":1.09805927}
{"ts":1748264760000,"o":109867.8,"h":109891.6,"l":109844.9,"c":109844.9,"v":388500,"usd":3.53587819}
{"ts":1748264820000,"o":109844.9,"h":109889.2,"l":109822.6,"c":109883.9,"v":127900,"usd":1.16422637}
{"ts":1748264880000,"o":109883.9,"h":109878.7,"l":109851.9,"c":109851.9,"v":19900,"usd":0.18111324}
{"ts":1748264940000,"o":109851.9,"h":109850,"l":109733.3,"c":109740.1,"v":527600,"usd":4.80596707}
{"ts":1748265000000,"o":109740.1,"h":109739.9,"l":109694.8,"c":109739.9,"v":332000,"usd":3.02587926}
{"ts":1748265060000,"o":109739.9,"h":109767.4,"l":109720.1,"c":109767.4,"v":310500,"usd":2.82924803}
{"ts":1748265120000,"o":109767.4,"h":109831.1,"l":109752.6,"c":109801.7,"v":261200,"usd":2.37926272}
{"ts":1748265180000,"o":109801.7,"h":109791.4,"l":109750,"c":109750,"v":21900,"usd":0.19948144}
{"ts":1748265240000,"o":109750,"h":109745.8,"l":109745.7,"c":109745.8,"v":242300,"usd":2.2078376}
{"ts":1748265300000,"o":109745.8,"h":109750.5,"l":109730.1,"c":109730.1,"v":121300,"usd":1.1052948}
{"ts":1748265360000,"o":109730.1,"h":109787,"l":109730.1,"c":109787,"v":48900,"usd":0.44553177}
{"ts":1748265420000,"o":109787,"h":109770,"l":109770,"c":109770,"v":8100,"usd":0.073791}
{"ts":1748265480000,"o":109770,"h":109921.4,"l":109760.1,"c":109865.1,"v":428300,"usd":3.89897149}
{"ts":1748265540000,"o":109865.1,"h":109871.3,"l":109817.2,"c":109817.2,"v":54500,"usd":0.49612469}
{"ts":1748265600000,"o":109817.2,"h":109814.5,"l":109759.3,"c":109759.3,"v":44000,"usd":0.40074725}
{"ts":1748265660000,"o":109759.3,"h":109780.9,"l":109752.2,"c":109776.6,"v":126800,"usd":1.15530219}
{"ts":1748265720000,"o":109776.6,"h":109752.1,"l":109698.4,"c":109706.6,"v":183800,"usd":1.67492882}
{"ts":1748265780000,"o":109706.6,"h":109719.8,"l":109675.6,"c":109677.4,"v":210600,"usd":1.91993398}
{"ts":1748265840000,"o":109677.4,"h":109749.8,"l":109680.9,"c":109745.5,"v":66100,"usd":0.6024887}
{"ts":1748265900000,"o":109745.5,"h":109747.7,"l":109715.2,"c":109747.2,"v":8300,"usd":0.075634}
{"ts":1748265960000,"o":109747.2,"h":109727.5,"l":109700,"c":109700,"v":9200,"usd":0.08385599}
{"ts":1748266020000,"o":109700,"h":109885.9,"l":109693.1,"c":109854,"v":1057600,"usd":9.63170549}
{"ts":1748266080000,"o":109854,"h":109863.2,"l":109787,"c":109787,"v":133600,"usd":1.21631073}
{"ts":1748266140000,"o":109787,"h":109790,"l":109757.7,"c":109790,"v":67300,"usd":0.61314203}
{"ts":1748266200000,"o":109790,"h":109858.1,"l":109785.2,"c":109858.1,"v":191600,"usd":1.74468387}
{"ts":1748266260000,"o":109858.1,"h":109873.7,"l":109830,"c":109832.2,"v":77600,"usd":0.70636775}
{"ts":1748266320000,"o":109832.2,"h":109920.6,"l":109832.6,"c":109920.6,"v":326900,"usd":2.97501604}
{"ts":1748266380000,"o":109920.6,"h":109986.5,"l":109910,"c":109968,"v":199300,"usd":1.8126285}
{"ts":1748266440000,"o":109968,"h":109955,"l":109889.6,"c":109909.9,"v":420100,"usd":3.82261989}
{"ts":1748266500000,"o":109909.9,"h":109917.9,"l":109889.7,"c":109906.6,"v":17400,"usd":0.15831013}
{"ts":1748266560000,"o":109906.6,"h":109906.6,"l":109880.5,"c":109880.5,"v":122700,"usd":1.11660495}
{"ts":1748266620000,"o":109880.5,"h":109880,"l":109833.6,"c":109834.1,"v":96600,"usd":0.87947274}
{"ts":1748266680000,"o":109834.1,"h":109835.3,"l":109801.5,"c":109801.5,"v":24300,"usd":0.22125732}
{"ts":1748266740000,"o":109801.5,"h":109813.9,"l":109770.1,"c":109808.7,"v":194000,"usd":1.76720445}
{"ts":1748266800000,"o":109808.7,"h":109838.1,"l":109806.5,"c":109838.1,"v":45100,"usd":0.41066512}
{"ts":1748266860000,"o":109838.1,"h":109882,"l":109811.8,"c":109882,"v":323600,"usd":2.94611442}
{"ts":1748266920000,"o":109882,"h":109886.3,"l":109876.8,"c":109883.5,"v":2600,"usd":0.02366158}
{"ts":1748266980000,"o":109883.5,"h":109872.4,"l":109860,"c":109860,"v":20300,"usd":0.18476288}
{"ts":1748267040000,"o":109860,"h":109850,"l":109816.1,"c":109816.1,"v":5900,"usd":0.05371792}
{"ts":1748267100000,"o":109816.1,"h":109849.4,"l":109817.2,"c":109841,"v":24800,"usd":0.22578295}
{"ts":1748267160000,"o":109841,"h":109856.6,"l":109816.1,"c":109830.9,"v":32300,"usd":0.29405267}
{"ts":1748267220000,"o":109830.9,"h":109841,"l":109830.2,"c":109841,"v":2300,"usd":0.02094129}
{"ts":1748267280000,"o":109841,"h":109828.9,"l":109794.2,"c":109794.2,"v":28000,"usd":0.25499497}
{"ts":1748267340000,"o":109794.2,"h":109810,"l":109790,"c":109790,"v":4300,"usd":0.03916456}
{"ts":1748267400000,"o":109790,"h":109819.7,"l":109784.6,"c":109784.6,"v":104600,"usd":0.95272258}
{"ts":1748267460000,"o":109784.6,"h":109790,"l":109780,"c":109780,"v":185100,"usd":1.68597892}
{"ts":1748267520000,"o":109780,"h":109790.3,"l":109756.9,"c":109790.3,"v":127800,"usd":1.16407801}
{"ts":1748267580000,"o":109790.3,"h":109787.5,"l":109787.5,"c":109787.5,"v":900,"usd":0.00819765}
{"ts":1748267640000,"o":109787.5,"h":109760,"l":109699,"c":109699,"v":59300,"usd":0.54042302}
{"ts":1748267700000,"o":109699,"h":109692.6,"l":109566.8,"c":109566.8,"v":949100,"usd":8.6585797}
{"ts":1748267760000,"o":109566.8,"h":109566.8,"l":109458.6,"c":109541.8,"v":2025900,"usd":18.50050586}
{"ts":1748267820000,"o":109541.8,"h":109529.4,"l":109500,"c":109529.4,"v":62900,"usd":0.57433204}
{"ts":1748267880000,"o":109529.4,"h":109584.6,"l":109511.4,"c":109584.6,"v":132000,"usd":1.20517523}
{"ts":1748267940000,"o":109584.6,"h":109593.7,"l":109521.1,"c":109593.7,"v":69500,"usd":0.63434273}
{"ts":1748268000000,"o":109593.7,"h":109621.4,"l":109591.9,"c":109602.6,"v":203000,"usd":1.85219681}
{"ts":1748268060000,"o":109602.6,"h":109606.6,"l":109503.3,"c":109503.3,"v":204300,"usd":1.86458261}
{"ts":1748268120000,"o":109503.3,"h":109585.1,"l":109500.2,"c":109565,"v":84700,"usd":0.77340786}
{"ts":1748268180000,"o":109565,"h":109612.1,"l":109585.2,"c":109612.1,"v":20900,"usd":0.19071531}
{"ts":1748268240000,"o":109612.1,"h":109693.4,"l":109611.6,"c":109649.5,"v":546000,"usd":4.97846367}
{"ts":1748268300000,"o":109649.5,"h":109651,"l":109609.9,"c":109620,"v":23000,"usd":0.20983182}
{"ts":1748268360000,"o":109620,"h":109620,"l":109592,"c":109620,"v":27700,"usd":0.2527274}
{"ts":1748268420000,"o":109620,"h":109639.8,"l":109540.1,"c":109570.2,"v":58900,"usd":0.53755135}
{"ts":1748268480000,"o":109570.2,"h":109648.2,"l":109589.3,"c":109620.2,"v":92700,"usd":0.84572904}
{"ts":1748268540000,"o":109620.2,"h":109631.5,"l":109540.1,"c":109540.1,"v":34800,"usd":0.31754053}
{"ts":1748268600000,"o":109540.1,"h":109616.5,"l":109530.8,"c":109616.5,"v":176800,"usd":1.61349049}
{"ts":1748268660000,"o":109616.5,"h":109679.5,"l":109608.4,"c":109679.5,"v":14900,"usd":0.13590958}
{"ts":1748268720000,"o":109679.5,"h":109681.6,"l":109665.2,"c":109681,"v":128200,"usd":1.16899398}
{"ts":1748268780000,"o":109681,"h":109679.6,"l":109668.5,"c":109668.5,"v":26400,"usd":0.24072441}
{"ts":1748268840000,"o":109668.5,"h":109689.1,"l":109670.6,"c":109687.9,"v":18000,"usd":0.16411467}
{"ts":1748268900000,"o":109687.9,"h":109705.3,"l":109688,"c":109705.3,"v":24000,"usd":0.21878022}
{"ts":1748268960000,"o":109705.3,"h":109712.6,"l":109665.1,"c":109684,"v":222500,"usd":2.02872496}
{"ts":1748269020000,"o":109684,"h":109667.1,"l":109648.9,"c":109664.4,"v":114000,"usd":1.0395319}
{"ts":1748269080000,"o":109664.4,"h":109691.4,"l":109620.1,"c":109622.2,"v":281400,"usd":2.56618096}
{"ts":1748269140000,"o":109622.2,"h":109644,"l":109600.1,"c":109644,"v":128100,"usd":1.16850047}
{"ts":1748269200000,"o":109644,"h":109684,"l":109643.5,"c":109667.5,"v":4900,"usd":0.04468383}
{"ts":1748269260000,"o":109667.5,"h":109679.2,"l":109667.5,"c":109676.8,"v":2600,"usd":0.0237063}
{"ts":1748269320000,"o":109676.8,"h":109660,"l":109560,"c":109560,"v":69200,"usd":0.63145831}
{"ts":1748269380000,"o":109560,"h":109572.5,"l":109536.3,"c":109536.8,"v":160500,"usd":1.4650566}
{"ts":1748269440000,"o":109536.8,"h":109569.8,"l":109536.8,"c":109569.8,"v":337000,"usd":3.07647088}
{"ts":1748269500000,"o":109569.8,"h":109662.9,"l":109570,"c":109630,"v":289300,"usd":2.63866251}
{"ts":1748269560000,"o":109630,"h":109620,"l":109536.5,"c":109536.5,"v":130300,"usd":1.18925547}
{"ts":1748269620000,"o":109536.5,"h":109589.3,"l":109500,"c":109563.2,"v":222200,"usd":2.02814851}
{"ts":1748269680000,"o":109563.2,"h":109582,"l":109516.9,"c":109577.8,"v":98800,"usd":0.9016908}
{"ts":1748269740000,"o":109577.8,"h":109709.6,"l":109589.4,"c":109688.9,"v":373000,"usd":3.40107543}
{"ts":1748269800000,"o":109688.9,"h":109716.8,"l":109680,"c":109700,"v":11400,"usd":0.10391669}
{"ts":1748269860000,"o":109700,"h":109743.1,"l":109670,"c":109688,"v":445800,"usd":4.06418962}
{"ts":1748269920000,"o":109688,"h":109732.4,"l":109670.1,"c":109732.4,"v":6000,"usd":0.05469605}
{"ts":1748269980000,"o":109732.4,"h":109703.7,"l":109630.1,"c":109638.4,"v":49600,"usd":0.45217938}
{"ts":1748270040000,"o":109638.4,"h":109642.9,"l":109567.9,"c":109589.3,"v":31000,"usd":0.28286602}
{"ts":1748270100000,"o":109589.3,"h":109576.2,"l":109535.7,"c":109535.7,"v":92400,"usd":0.843306}
{"ts":1748270160000,"o":109535.7,"h":109558.2,"l":109518.6,"c":109558.2,"v":17400,"usd":0.15884514}
{"ts":1748270220000,"o":109558.2,"h":109671.8,"l":109565,"c":109665.9,"v":227700,"usd":2.07749544}
{"ts":1748270280000,"o":109665.9,"h":109693.6,"l":109623.2,"c":109663.2,"v":556600,"usd":5.07505107}
{"ts":1748270340000,"o":109663.2,"h":109653.9,"l":109631.6,"c":109650.2,"v":32500,"usd":0.29642412}
{"ts":1748270400000,"o":109650.2,"h":109654,"l":109574,"c":109579.2,"v":22000,"usd":0.20073417}
{"ts":1748270460000,"o":109579.2,"h":109580.6,"l":109573.4,"c":109573.4,"v":22100,"usd":0.20169006}
{"ts":1748270520000,"o":109573.4,"h":109590,"l":109573.8,"c":109588.9,"v":150400,"usd":1.37246342}
{"ts":1748270580000,"o":109588.9,"h":109582.3,"l":109570.1,"c":109570.1,"v":80900,"usd":0.73832438}
{"ts":1748270640000,"o":109570.1,"h":109598.9,"l":109570.1,"c":109570.1,"v":112200,"usd":1.02400124}
{"ts":1748270700000,"o":109570.1,"h":109596.2,"l":109579.3,"c":109592.8,"v":28100,"usd":0.25642117}
{"ts":1748270760000,"o":109592.8,"h":109663.9,"l":109580.6,"c":109663.9,"v":91900,"usd":0.83853112}
{"ts":1748270820000,"o":109663.9,"h":109650,"l":109564.9,"c":109579.3,"v":236900,"usd":2.16140681}
{"ts":1748270880000,"o":109579.3,"h":109579.3,"l":109553.1,"c":109575,"v":136800,"usd":1.24859087}
{"ts":1748270940000,"o":109575,"h":109579.9,"l":109536.4,"c":109536.4,"v":158000,"usd":1.4420957}
{"ts":1748271000000,"o":109536.4,"h":109541.9,"l":109536.3,"c":109541.9,"v":5800,"usd":0.05294831}
{"ts":1748271060000,"o":109541.9,"h":109541.8,"l":109536.7,"c":109541.8,"v":154200,"usd":1.40773073}
{"ts":1748271120000,"o":109541.8,"h":109541.9,"l":109499.4,"c":109541.9,"v":440500,"usd":4.02237905}
{"ts":1748271180000,"o":109541.9,"h":109595,"l":109541.9,"c":109589,"v":150200,"usd":1.37098471}
{"ts":1748271240000,"o":109589,"h":109663.6,"l":109560,"c":109649.3,"v":103000,"usd":0.93979264}
{"ts":1748271300000,"o":109649.3,"h":109663.7,"l":109620.3,"c":109663.7,"v":102400,"usd":0.93386134}
{"ts":1748271360000,"o":109663.7,"h":109724.2,"l":109669.8,"c":109706.8,"v":41400,"usd":0.37742382}
{"ts":1748271420000,"o":109706.8,"h":109702,"l":109642.3,"c":109698.6,"v":163000,"usd":1.48651561}
{"ts":1748271480000,"o":109698.6,"h":109691.1,"l":109616,"c":109643.1,"v":201500,"usd":1.83773624}
{"ts":1748271540000,"o":109643.1,"h":109643.1,"l":109624,"c":109631.2,"v":10100,"usd":0.09212747}
{"ts":1748271600000,"o":109631.2,"h":109645,"l":109631.2,"c":109645,"v":39800,"usd":0.36301289}
{"ts":1748271660000,"o":109645,"h":109699.5,"l":109648.3,"c":109688.7,"v":74400,"usd":0.67840659}
{"ts":1748271720000,"o":109688.7,"h":109720,"l":109687.1,"c":109720,"v":392100,"usd":3.57425957}
{"ts":1748271780000,"o":109720,"h":109721.8,"l":109660.1,"c":109661.2,"v":47400,"usd":0.43206064}
{"ts":1748271840000,"o":109661.2,"h":109660,"l":109610.1,"c":109613.1,"v":26000,"usd":0.23717979}
{"ts":1748271900000,"o":109613.1,"h":109636.2,"l":109613.2,"c":109624.4,"v":37800,"usd":0.34480351}
{"ts":1748271960000,"o":109624.4,"h":109610,"l":109600,"c":109600,"v":21600,"usd":0.19708024}
{"ts":1748272020000,"o":109600,"h":109600.2,"l":109590.1,"c":109597.3,"v":43200,"usd":0.39419088}
{"ts":1748272080000,"o":109597.3,"h":109602.5,"l":109591.3,"c":109602.4,"v":115300,"usd":1.05198594}
{"ts":1748272140000,"o":109602.4,"h":109649.5,"l":109576.3,"c":109649.5,"v":578900,"usd":5.28138851}
{"ts":1748272200000,"o":109649.5,"h":109681.9,"l":109640,"c":109681.9,"v":58500,"usd":0.53346628}
{"ts":1748272260000,"o":109681.9,"h":109647.1,"l":109610,"c":109636.4,"v":37700,"usd":0.34387403}
{"ts":1748272320000,"o":109636.4,"h":109620,"l":109570.1,"c":109570.1,"v":43800,"usd":0.39969564}
{"ts":1748272380000,"o":109570.1,"h":109615.6,"l":109534.4,"c":109615.6,"v":89900,"usd":0.82047443}
{"ts":1748272440000,"o":109615.6,"h":109650.3,"l":109615.9,"c":109650.3,"v":42300,"usd":0.385804}
{"ts":1748272500000,"o":109650.3,"h":109667.7,"l":109650,"c":109650,"v":134700,"usd":1.22841271}
{"ts":1748272560000,"o":109650,"h":109660,"l":109616.1,"c":109660,"v":277400,"usd":2.53030012}
{"ts":1748272620000,"o":109660,"h":109670,"l":109650,"c":109650,"v":103100,"usd":0.94010171}
{"ts":1748272680000,"o":109650,"h":109640,"l":109618.7,"c":109621.9,"v":365700,"usd":3.33603526}
{"ts":1748272740000,"o":109621.9,"h":109643.8,"l":109616.3,"c":109643.8,"v":826200,"usd":7.53651011}
{"ts":1748272800000,"o":109643.8,"h":109669.9,"l":109639,"c":109669.9,"v":474000,"usd":4.32298559}
{"ts":1748272860000,"o":109669.9,"h":109669.9,"l":109652.6,"c":109669.9,"v":1293500,"usd":11.79519049}
{"ts":1748272920000,"o":109669.9,"h":109681.7,"l":109659.3,"c":109681.7,"v":291800,"usd":2.66071072}
{"ts":1748272980000,"o":109681.7,"h":109726.1,"l":109689.2,"c":109726.1,"v":14900,"usd":0.13582068}
{"ts":1748273040000,"o":109726.1,"h":109850.3,"l":109731.3,"c":109850.3,"v":446400,"usd":4.06468868}
{"ts":1748273100000,"o":109850.3,"h":109849.4,"l":109805.5,"c":109819.9,"v":147600,"usd":1.34385055}
{"ts":1748273160000,"o":109819.9,"h":109874.8,"l":109810.9,"c":109874.8,"v":28400,"usd":0.25853254}
{"ts":1748273220000,"o":109874.8,"h":109864.1,"l":109840.2,"c":109840.2,"v":209300,"usd":1.90511781}
{"ts":1748273280000,"o":109840.2,"h":109880.6,"l":109854.7,"c":109865.6,"v":209000,"usd":1.90227277}
{"ts":1748273340000,"o":109865.6,"h":109858.7,"l":109834.7,"c":109834.7,"v":83100,"usd":0.75649326}
{"ts":1748273400000,"o":109834.7,"h":109879.9,"l":109833.4,"c":109858.9,"v":122900,"usd":1.11867515}
{"ts":1748273460000,"o":109858.9,"h":109920,"l":109877.2,"c":109885.4,"v":105600,"usd":0.96086589}
{"ts":1748273520000,"o":109885.4,"h":109984.7,"l":109887,"c":109984.7,"v":163300,"usd":1.48522273}
{"ts":1748273580000,"o":109984.7,"h":110160.2,"l":109984.8,"c":110160.2,"v":1073100,"usd":9.75187799}
{"ts":1748273640000,"o":110160.2,"h":110363.5,"l":110139.5,"c":110203,"v":4591300,"usd":41.63826205}
{"ts":1748273700000,"o":110203,"h":110229.4,"l":110113.5,"c":110119.2,"v":952500,"usd":8.64576887}
{"ts":1748273760000,"o":110119.2,"h":110165.1,"l":110045.5,"c":110071.5,"v":429800,"usd":3.90282163}
{"ts":1748273820000,"o":110071.5,"h":110111.5,"l":110009.9,"c":110092.3,"v":91100,"usd":0.82776448}
{"ts":1748273880000,"o":110092.3,"h":110148.1,"l":110049.4,"c":110086.6,"v":199700,"usd":1.81395627}
{"ts":1748273940000,"o":110086.6,"h":110295.1,"l":110099.3,"c":110289.6,"v":362900,"usd":3.29303095}
{"ts":1748274000000,"o":110289.6,"h":110327,"l":110200.1,"c":110255.2,"v":512800,"usd":4.65031628}
{"ts":1748274060000,"o":110255.2,"h":110359.3,"l":110177.4,"c":110355.9,"v":747100,"usd":6.77650341}
{"ts":1748274120000,"o":110355.9,"h":110407.1,"l":110286.3,"c":110315.5,"v":1390300,"usd":12.59691738}
{"ts":1748274180000,"o":110315.5,"h":110315.5,"l":110113.6,"c":110139.6,"v":1070200,"usd":9.71335642}
{"ts":1748274240000,"o":110139.6,"h":110148.4,"l":110035.4,"c":110050,"v":1031600,"usd":9.3700419}
{"ts":1748274300000,"o":110050,"h":110092.2,"l":109931,"c":109957.6,"v":633300,"usd":5.75740897}
{"ts":1748274360000,"o":109957.6,"h":110019.7,"l":109910.8,"c":110004.4,"v":483300,"usd":4.39466755}
{"ts":1748274420000,"o":110004.4,"h":110016.4,"l":109987.3,"c":109994.3,"v":142500,"usd":1.2955685}
{"ts":1748274480000,"o":109994.3,"h":110019.7,"l":109940,"c":110002.3,"v":350500,"usd":3.18664632}
{"ts":1748274540000,"o":110002.3,"h":110050.4,"l":109936.1,"c":109936.1,"v":203300,"usd":1.84781784}
{"ts":1748274600000,"o":109936.1,"h":109975.3,"l":109912.1,"c":109920,"v":131900,"usd":1.19971306}
{"ts":1748274660000,"o":109920,"h":110029.9,"l":109920.2,"c":109944.8,"v":552400,"usd":5.02266275}
{"ts":1748274720000,"o":109944.8,"h":110094.5,"l":109940.1,"c":110094.5,"v":1238800,"usd":11.2594037}
{"ts":1748274780000,"o":110094.5,"h":110234.6,"l":110037.5,"c":110234.6,"v":1261400,"usd":11.45522216}
{"ts":1748274840000,"o":110234.6,"h":110227.2,"l":110089.4,"c":110141.8,"v":874000,"usd":7.93515842}
{"ts":1748274900000,"o":110141.8,"h":110162.8,"l":110043.3,"c":110097.2,"v":534300,"usd":4.8533669}
{"ts":1748274960000,"o":110097.2,"h":110113,"l":110070.2,"c":110099.9,"v":662300,"usd":6.01595329}
{"ts":1748275020000,"o":110099.9,"h":110095.1,"l":109950.1,"c":109962.6,"v":1109900,"usd":10.08968589}
{"ts":1748275080000,"o":109962.6,"h":109993.3,"l":109933.6,"c":109953.3,"v":346500,"usd":3.15089059}
{"ts":1748275140000,"o":109953.3,"h":110033.1,"l":109975,"c":110033.1,"v":197900,"usd":1.79904951}
{"ts":1748275200000,"o":110033.1,"h":110048.4,"l":109976.9,"c":109977.3,"v":322100,"usd":2.9277751}
{"ts":1748275260000,"o":109977.3,"h":110098.5,"l":109973.1,"c":110067.7,"v":455000,"usd":4.13433356}
{"ts":1748275320000,"o":110067.7,"h":110067.6,"l":110010.6,"c":110039.2,"v":546500,"usd":4.96680059}
{"ts":1748275380000,"o":110039.2,"h":110125,"l":110043.9,"c":110116.4,"v":257200,"usd":2.33657391}
{"ts":1748275440000,"o":110116.4,"h":110238.5,"l":110109,"c":110168.2,"v":1933400,"usd":17.54451159}
{"ts":1748275500000,"o":110168.2,"h":110178.2,"l":110058.3,"c":110097.1,"v":559100,"usd":5.07705609}
{"ts":1748275560000,"o":110097.1,"h":110171.3,"l":110098.3,"c":110169.4,"v":271800,"usd":2.46801429}
{"ts":1748275620000,"o":110169.4,"h":110224,"l":110147.8,"c":110200.1,"v":405200,"usd":3.67749057}
{"ts":1748275680000,"o":110200.1,"h":110231,"l":110200.6,"c":110210.8,"v":308800,"usd":2.8017523}
{"ts":1748275740000,"o":110210.8,"h":110442.3,"l":110193.1,"c":110436,"v":3061400,"usd":27.74973489}
{"ts":1748275800000,"o":110436,"h":110428.2,"l":110241.7,"c":110294.3,"v":786800,"usd":7.13396219}
{"ts":1748275860000,"o":110294.3,"h":110370.4,"l":110269.4,"c":110269.7,"v":610100,"usd":5.53074383}
{"ts":1748275920000,"o":110269.7,"h":110269.4,"l":110203.7,"c":110212.3,"v":333200,"usd":3.02269625}
{"ts":1748275980000,"o":110212.3,"h":110212.1,"l":110175,"c":110175.1,"v":595700,"usd":5.40606305}
{"ts":1748276040000,"o":110175.1,"h":110175.1,"l":110091.3,"c":110116.7,"v":272900,"usd":2.47812709}
{"ts":1748276100000,"o":110116.7,"h":110126.4,"l":110083.7,"c":110086.8,"v":220300,"usd":2.00067334}
{"ts":1748276160000,"o":110086.8,"h":110103,"l":110023.6,"c":110066.2,"v":947600,"usd":8.61022575}
{"ts":1748276220000,"o":110066.2,"h":110086.1,"l":109970,"c":109970,"v":977300,"usd":8.88357866}
{"ts":1748276280000,"o":109970,"h":109960,"l":109877.5,"c":109910.6,"v":611700,"usd":5.56607385}
{"ts":1748276340000,"o":109910.6,"h":109910,"l":109730.1,"c":109763.1,"v":935600,"usd":8.51992454}
{"ts":1748276400000,"o":109763.1,"h":109869.9,"l":109700,"c":109700.1,"v":814100,"usd":7.41453961}
{"ts":1748276460000,"o":109700.1,"h":109733.7,"l":109534.6,"c":109614.7,"v":3154100,"usd":28.77875447}
{"ts":1748276520000,"o":109614.7,"h":109620.7,"l":109400,"c":109554.4,"v":2058700,"usd":18.80313667}
{"ts":1748276580000,"o":109554.4,"h":109597.7,"l":109320.1,"c":109428.4,"v":1915600,"usd":17.50296092}
{"ts":1748276640000,"o":109428.4,"h":109487.3,"l":109358,"c":109447.1,"v":860100,"usd":7.8595509}
{"ts":1748276700000,"o":109447.1,"h":109547.8,"l":109412.4,"c":109510.1,"v":780500,"usd":7.12786288}
{"ts":1748276760000,"o":109510.1,"h":109510.9,"l":109255.7,"c":109340,"v":1816000,"usd":16.60768041}
{"ts":1748276820000,"o":109340,"h":109324.6,"l":109095.2,"c":109151.8,"v":2945000,"usd":26.9696751}
{"ts":1748276880000,"o":109151.8,"h":109320,"l":109111,"c":109276.9,"v":1833700,"usd":16.79146431}
{"ts":1748276940000,"o":109276.9,"h":109390.2,"l":109244.6,"c":109244.6,"v":637800,"usd":5.83417678}
{"ts":1748277000000,"o":109244.6,"h":109363.2,"l":109254.7,"c":109360.5,"v":190600,"usd":1.74371919}
{"ts":1748277060000,"o":109360.5,"h":109336.2,"l":109200.1,"c":109200.2,"v":933400,"usd":8.54388105}
{"ts":1748277120000,"o":109200.2,"h":109274.8,"l":109172,"c":109200.5,"v":192900,"usd":1.76592372}
{"ts":1748277180000,"o":109200.5,"h":109330,"l":109160.1,"c":109330,"v":120800,"usd":1.10567696}
{"ts":1748277240000,"o":109330,"h":109414.9,"l":109319.3,"c":109373.6,"v":353900,"usd":3.23600568}
{"ts":1748277300000,"o":109373.6,"h":109385.3,"l":109315.1,"c":109341.6,"v":106500,"usd":0.97397329}
{"ts":1748277360000,"o":109341.6,"h":109434.4,"l":109340.8,"c":109414.7,"v":464800,"usd":4.24847448}
{"ts":1748277420000,"o":109414.7,"h":109414.7,"l":109363.9,"c":109363.9,"v":353500,"usd":3.23100731}
{"ts":1748277480000,"o":109363.9,"h":109369.3,"l":109304.4,"c":109304.4,"v":523100,"usd":4.78435034}
{"ts":1748277540000,"o":109304.4,"h":109395.4,"l":109311.2,"c":109358.9,"v":528900,"usd":4.83673634}
{"ts":1748277600000,"o":109358.9,"h":109533.3,"l":109354.3,"c":109533.3,"v":1869200,"usd":17.07419992}
{"ts":1748277660000,"o":109533.3,"h":109587,"l":109469.4,"c":109540.1,"v":849500,"usd":7.75529694}
{"ts":1748277720000,"o":109540.1,"h":109579,"l":109472,"c":109575.4,"v":600000,"usd":5.47783553}
{"ts":1748277780000,"o":109575.4,"h":109627.8,"l":109505.3,"c":109590.6,"v":844600,"usd":7.70634699}
{"ts":1748277840000,"o":109590.6,"h":109639,"l":109584.3,"c":109617.8,"v":251100,"usd":2.29072592}
{"ts":1748277900000,"o":109617.8,"h":109613.2,"l":109590.2,"c":109600,"v":116700,"usd":1.06474733}
{"ts":1748277960000,"o":109600,"h":109644.9,"l":109590,"c":109630,"v":324600,"usd":2.96116719}
{"ts":1748278020000,"o":109630,"h":109661.2,"l":109540,"c":109555.3,"v":257100,"usd":2.34584387}
{"ts":1748278080000,"o":109555.3,"h":109555,"l":109507.3,"c":109507.4,"v":80400,"usd":0.73414178}
{"ts":1748278140000,"o":109507.4,"h":109533.1,"l":109496.8,"c":109524.2,"v":65700,"usd":0.59993217}
{"ts":1748278200000,"o":109524.2,"h":109532,"l":109480.1,"c":109480.1,"v":268200,"usd":2.4495699}
{"ts":1748278260000,"o":109480.1,"h":109483,"l":109411.6,"c":109427.9,"v":53600,"usd":0.48966018}
{"ts":1748278320000,"o":109427.9,"h":109423.2,"l":109338.3,"c":109386.4,"v":394900,"usd":3.61051555}
{"ts":1748278380000,"o":109386.4,"h":109402.8,"l":109360.2,"c":109399.8,"v":156400,"usd":1.42981697}
{"ts":1748278440000,"o":109399.8,"h":109479.9,"l":109398.1,"c":109444.9,"v":261200,"usd":2.38654162}
{"ts":1748278500000,"o":109444.9,"h":109448.3,"l":109410.1,"c":109410.5,"v":203800,"usd":1.86231781}
{"ts":1748278560000,"o":109410.5,"h":109433,"l":109368,"c":109430.3,"v":71900,"usd":0.65719303}
{"ts":1748278620000,"o":109430.3,"h":109440,"l":109405.1,"c":109440,"v":169600,"usd":1.549925}
{"ts":1748278680000,"o":109440,"h":109499.6,"l":109389.6,"c":109392.1,"v":302400,"usd":2.76284492}
{"ts":1748278740000,"o":109392.1,"h":109395.7,"l":109354.1,"c":109360,"v":349600,"usd":3.19646967}
{"ts":1748278800000,"o":109360,"h":109417.6,"l":109338.5,"c":109400.8,"v":208700,"usd":1.90791291}
{"ts":1748278860000,"o":109400.8,"h":109377.8,"l":109348.3,"c":109371.2,"v":75400,"usd":0.68943163}
{"ts":1748278920000,"o":109371.2,"h":109478.6,"l":109372.4,"c":109440.2,"v":120600,"usd":1.10204423}
{"ts":1748278980000,"o":109440.2,"h":109544.8,"l":109430,"c":109544.8,"v":188000,"usd":1.71695536}
{"ts":1748279040000,"o":109544.8,"h":109688.9,"l":109540,"c":109620.1,"v":973400,"usd":8.87703897}
{"ts":1748279100000,"o":109620.1,"h":109649.9,"l":109599.5,"c":109599.5,"v":133400,"usd":1.2166766}
{"ts":1748279160000,"o":109599.5,"h":109600,"l":109536.2,"c":109557.7,"v":567400,"usd":5.17929213}
{"ts":1748279220000,"o":109557.7,"h":109563.8,"l":109478.8,"c":109530.1,"v":198800,"usd":1.81532403}
{"ts":1748279280000,"o":109530.1,"h":109530.1,"l":109460.8,"c":109460.8,"v":327100,"usd":2.98702296}
{"ts":1748279340000,"o":109460.8,"h":109490,"l":109460.9,"c":109490,"v":203500,"usd":1.85870989}
{"ts":1748279400000,"o":109490,"h":109491.7,"l":109447.8,"c":109454.7,"v":161600,"usd":1.47635123}
{"ts":1748279460000,"o":109454.7,"h":109465.6,"l":109393.5,"c":109421.3,"v":407900,"usd":3.72717328}
{"ts":1748279520000,"o":109421.3,"h":109439.3,"l":109423.6,"c":109439.3,"v":27400,"usd":0.25040253}
{"ts":1748279580000,"o":109439.3,"h":109439.3,"l":109420,"c":109425,"v":246900,"usd":2.25604983}
{"ts":1748279640000,"o":109425,"h":109444,"l":109416.6,"c":109444,"v":110800,"usd":1.01251972}
{"ts":1748279700000,"o":109444,"h":109478.6,"l":109424.5,"c":109464.2,"v":360700,"usd":3.29578372}
{"ts":1748279760000,"o":109464.2,"h":109525.4,"l":109458.5,"c":109490,"v":189600,"usd":1.7314905}
{"ts":1748279820000,"o":109490,"h":109494.3,"l":109463.4,"c":109463.4,"v":827900,"usd":7.56322364}
{"ts":1748279880000,"o":109463.4,"h":109460,"l":109326.5,"c":109326.5,"v":493300,"usd":4.51102598}
{"ts":1748279940000,"o":109326.5,"h":109326.5,"l":109263.6,"c":109285.6,"v":437200,"usd":3.99991222}
{"ts":1748280000000,"o":109285.6,"h":109310.1,"l":109231.5,"c":109310.1,"v":352100,"usd":3.22192433}
{"ts":1748280060000,"o":109310.1,"h":109451.1,"l":109314.9,"c":109440.4,"v":925100,"usd":8.45615375}
{"ts":1748280120000,"o":109440.4,"h":109437.9,"l":109423.4,"c":109437.9,"v":9800,"usd":0.08955432}
{"ts":1748280180000,"o":109437.9,"h":109438,"l":109384.2,"c":109395.5,"v":171400,"usd":1.56634032}
{"ts":1748280240000,"o":109395.5,"h":109425.5,"l":109405.8,"c":109422.8,"v":2300,"usd":0.02101925}
{"ts":1748280300000,"o":109422.8,"h":109424.8,"l":109350,"c":109350,"v":151700,"usd":1.38683031}
{"ts":1748280360000,"o":109350,"h":109337.3,"l":109310,"c":109335.2,"v":48200,"usd":0.4408828}
{"ts":1748280420000,"o":109335.2,"h":109335,"l":109316.2,"c":109332.5,"v":25400,"usd":0.2323201}
{"ts":1748280480000,"o":109332.5,"h":109350.4,"l":109326.2,"c":109331.5,"v":43000,"usd":0.39327985}
{"ts":1748280540000,"o":109331.5,"h":109376.6,"l":109330.5,"c":109348.3,"v":66400,"usd":0.60723465}
{"ts":1748280600000,"o":109348.3,"h":109353.2,"l":109340.1,"c":109353.2,"v":11700,"usd":0.10699731}
{"ts":1748280660000,"o":109353.2,"h":109380.7,"l":109364.9,"c":109380.7,"v":121600,"usd":1.11173087}
{"ts":1748280720000,"o":109380.7,"h":109378.8,"l":109273.7,"c":109320,"v":159800,"usd":1.46164377}
{"ts":1748280780000,"o":109320,"h":109419.9,"l":109331.4,"c":109415.6,"v":196400,"usd":1.79580389}
{"ts":1748280840000,"o":109415.6,"h":109441.7,"l":109380.5,"c":109441.7,"v":43300,"usd":0.39580931}
{"ts":1748280900000,"o":109441.7,"h":109445,"l":109410,"c":109410.3,"v":46800,"usd":0.4276206}
{"ts":1748280960000,"o":109410.3,"h":109385.9,"l":109326.4,"c":109326.4,"v":24900,"usd":0.22772097}
{"ts":1748281020000,"o":109326.4,"h":109318.9,"l":109286.8,"c":109294.1,"v":33600,"usd":0.30739349}
{"ts":1748281080000,"o":109294.1,"h":109314.8,"l":109203.1,"c":109261.2,"v":273000,"usd":2.49854961}
{"ts":1748281140000,"o":109261.2,"h":109319.5,"l":109270,"c":109319.5,"v":61600,"usd":0.56353539}
{"ts":1748281200000,"o":109319.5,"h":109339.9,"l":109312.6,"c":109313.9,"v":64100,"usd":0.58626624}
{"ts":1748281260000,"o":109313.9,"h":109311.2,"l":109260.1,"c":109294.7,"v":34400,"usd":0.31474952}
{"ts":1748281320000,"o":109294.7,"h":109290.6,"l":109266,"c":109288.9,"v":18400,"usd":0.16838996}
{"ts":1748281380000,"o":109288.9,"h":109293,"l":109260,"c":109264.6,"v":82000,"usd":0.75041793}
{"ts":1748281440000,"o":109264.6,"h":109269,"l":109206.6,"c":109206.6,"v":472400,"usd":4.32491454}
{"ts":1748281500000,"o":109206.6,"h":109215,"l":109180.1,"c":109207.8,"v":78400,"usd":0.71796952}
{"ts":1748281560000,"o":109207.8,"h":109201.2,"l":109130.7,"c":109130.8,"v":238700,"usd":2.18646951}
{"ts":1748281620000,"o":109130.8,"h":109149.9,"l":108955,"c":108955,"v":1807300,"usd":16.57178324}
{"ts":1748281680000,"o":108955,"h":109051.6,"l":108888.6,"c":108926.5,"v":1463100,"usd":13.42834632}
{"ts":1748281740000,"o":108926.5,"h":109059.9,"l":108902.3,"c":109003,"v":1314600,"usd":12.0629573}
{"ts":1748281800000,"o":109003,"h":109023.7,"l":108960,"c":109004.6,"v":552700,"usd":5.07067558}
{"ts":1748281860000,"o":109004.6,"h":109126.1,"l":109005.6,"c":109091.2,"v":491300,"usd":4.50373998}
{"ts":1748281920000,"o":109091.2,"h":109090,"l":109020.1,"c":109026.3,"v":232600,"usd":2.13286854}
{"ts":1748281980000,"o":109026.3,"h":109112.5,"l":109020.1,"c":109107.5,"v":195200,"usd":1.78955104}
{"ts":1748282040000,"o":109107.5,"h":109133.2,"l":109123.3,"c":109133.2,"v":77900,"usd":0.71382553}
{"ts":1748282100000,"o":109133.2,"h":109135.9,"l":109112.3,"c":109121.6,"v":127400,"usd":1.16743941}
{"ts":1748282160000,"o":109121.6,"h":109180,"l":109121.6,"c":109128.6,"v":157900,"usd":1.44667688}
{"ts":1748282220000,"o":109128.6,"h":109190.7,"l":109156.9,"c":109190.6,"v":145700,"usd":1.33452363}
{"ts":1748282280000,"o":109190.6,"h":109190.6,"l":109128.2,"c":109149.9,"v":56100,"usd":0.51396084}
{"ts":1748282340000,"o":109149.9,"h":109171.7,"l":109146,"c":109170.1,"v":128600,"usd":1.17804654}
{"ts":1748282400000,"o":109170.1,"h":109175.3,"l":109160,"c":109175.3,"v":84400,"usd":0.77312723}
{"ts":1748282460000,"o":109175.3,"h":109169.1,"l":109121.6,"c":109121.6,"v":72800,"usd":0.66705876}
{"ts":1748282520000,"o":109121.6,"h":109133.3,"l":109078,"c":109078,"v":172800,"usd":1.5836697}
{"ts":1748282580000,"o":109078,"h":109107,"l":109077.5,"c":109091.7,"v":38500,"usd":0.35291784}
{"ts":1748282640000,"o":109091.7,"h":109172.8,"l":109038,"c":109160,"v":151300,"usd":1.38663977}
{"ts":1748282700000,"o":109160,"h":109150,"l":109090.9,"c":109105,"v":213700,"usd":1.9587928}
{"ts":1748282760000,"o":109105,"h":109243.8,"l":109118.6,"c":109221.7,"v":126100,"usd":1.15473446}
{"ts":1748282820000,"o":109221.7,"h":109235.8,"l":109140.6,"c":109177.9,"v":160700,"usd":1.471635}
{"ts":1748282880000,"o":109177.9,"h":109185.7,"l":109160,"c":109160,"v":11900,"usd":0.1089941}
{"ts":1748282940000,"o":109160,"h":109150,"l":109100,"c":109105,"v":174200,"usd":1.59636688}
{"ts":1748283000000,"o":109105,"h":109134.8,"l":109073.3,"c":109095.7,"v":58100,"usd":0.53246973}
{"ts":1748283060000,"o":109095.7,"h":109126.4,"l":109076.3,"c":109126.4,"v":18000,"usd":0.16499711}
{"ts":1748283120000,"o":109126.4,"h":109210,"l":109120,"c":109210,"v":79200,"usd":0.72560049}
{"ts":1748283180000,"o":109210,"h":109249.1,"l":109210,"c":109249.1,"v":127000,"usd":1.16261115}
{"ts":1748283240000,"o":109249.1,"h":109254,"l":109242.1,"c":109254,"v":1200,"usd":0.01098408}
{"ts":1748283300000,"o":109254,"h":109265.1,"l":109240.9,"c":109265.1,"v":384200,"usd":3.51660662}
{"ts":1748283360000,"o":109265.1,"h":109265,"l":109221.5,"c":109228.7,"v":39000,"usd":0.35701317}
{"ts":1748283420000,"o":109228.7,"h":109222.9,"l":109177.9,"c":109177.9,"v":90100,"usd":0.82498676}
{"ts":1748283480000,"o":109177.9,"h":109168.7,"l":109114.4,"c":109114.4,"v":17500,"usd":0.16031437}
{"ts":1748283540000,"o":109114.4,"h":109124.9,"l":109059.6,"c":109059.6,"v":98500,"usd":0.90299178}
{"ts":1748283600000,"o":109059.6,"h":109059.7,"l":109006.1,"c":109006.1,"v":62600,"usd":0.57414562}
{"ts":1748283660000,"o":109006.1,"h":109084.5,"l":109006.1,"c":109050.3,"v":136700,"usd":1.25372608}
{"ts":1748283720000,"o":109050.3,"h":109080,"l":109060.1,"c":109080,"v":15500,"usd":0.14210274}
{"ts":1748283780000,"o":109080,"h":109190,"l":109082.4,"c":109190,"v":54600,"usd":0.50022768}
{"ts":1748283840000,"o":109190,"h":109199.9,"l":109146.3,"c":109155.1,"v":109000,"usd":0.9983224}
{"ts":1748283900000,"o":109155.1,"h":109159.7,"l":109146.4,"c":109146.4,"v":11500,"usd":0.10535494}
{"ts":1748283960000,"o":109146.4,"h":109159.7,"l":109140.1,"c":109151.5,"v":111400,"usd":1.02064627}
{"ts":1748284020000,"o":109151.5,"h":109290.9,"l":109159.8,"c":109284.8,"v":561300,"usd":5.13894391}
{"ts":1748284080000,"o":109284.8,"h":109283.8,"l":109274.8,"c":109281.3,"v":135900,"usd":1.24359488}
{"ts":1748284140000,"o":109281.3,"h":109319.3,"l":109263.4,"c":109314.6,"v":166400,"usd":1.52237133}
{"ts":1748284200000,"o":109314.6,"h":109325.5,"l":109300,"c":109300,"v":105200,"usd":0.96233046}
{"ts":1748284260000,"o":109300,"h":109330.4,"l":109300.1,"c":109300.1,"v":42100,"usd":0.38510865}
{"ts":1748284320000,"o":109300.1,"h":109330.4,"l":109316.9,"c":109330.4,"v":58600,"usd":0.53605425}
{"ts":1748284380000,"o":109330.4,"h":109464.4,"l":109330.5,"c":109414.4,"v":466300,"usd":4.26158104}
{"ts":1748284440000,"o":109414.4,"h":109446.4,"l":109410,"c":109410,"v":326700,"usd":2.98580742}
{"ts":1748284500000,"o":109410,"h":109443.6,"l":109400.1,"c":109411.7,"v":46700,"usd":0.42676484}
{"ts":1748284560000,"o":109411.7,"h":109468,"l":109420,"c":109420,"v":123400,"usd":1.12735508}
{"ts":1748284620000,"o":109420,"h":109410.4,"l":109404.3,"c":109410.4,"v":14000,"usd":0.12796514}
{"ts":1748284680000,"o":109410.4,"h":109462.9,"l":109408.6,"c":109462.9,"v":36200,"usd":0.33077555}
{"ts":1748284740000,"o":109462.9,"h":109421.5,"l":109388.8,"c":109396.1,"v":42300,"usd":0.38666648}
{"ts":1748284800000,"o":109396.1,"h":109370,"l":109340.1,"c":109340.1,"v":7700,"usd":0.07040488}
{"ts":1748284860000,"o":109340.1,"h":109365.1,"l":109343.9,"c":109365.1,"v":1200,"usd":0.0109743}
{"ts":1748284920000,"o":109365.1,"h":109386.2,"l":109374.7,"c":109386.2,"v":10100,"usd":0.09233457}
{"ts":1748284980000,"o":109386.2,"h":109384.5,"l":109349.3,"c":109353.2,"v":30000,"usd":0.27427041}
{"ts":1748285040000,"o":109353.2,"h":109356.5,"l":109325,"c":109330,"v":186300,"usd":1.70395464}
{"ts":1748285100000,"o":109330,"h":109332.8,"l":109293.7,"c":109293.7,"v":156300,"usd":1.42972}
{"ts":1748285160000,"o":109293.7,"h":109290,"l":109160.1,"c":109160.1,"v":205300,"usd":1.87994261}
{"ts":1748285220000,"o":109160.1,"h":109183.6,"l":109141.4,"c":109183.5,"v":64600,"usd":0.59173611}
{"ts":1748285280000,"o":109183.5,"h":109183.5,"l":109153.7,"c":109175.3,"v":31200,"usd":0.28577387}
{"ts":1748285340000,"o":109175.3,"h":109244.4,"l":109183.6,"c":109244.4,"v":96200,"usd":0.88093236}
{"ts":1748285400000,"o":109244.4,"h":109258.1,"l":109229.4,"c":109258.1,"v":9800,"usd":0.08970562}
{"ts":1748285460000,"o":109258.1,"h":109270.7,"l":109192.9,"c":109192.9,"v":412000,"usd":3.772163}
{"ts":1748285520000,"o":109192.9,"h":109192.9,"l":109176.4,"c":109176.4,"v":30900,"usd":0.28298594}
{"ts":1748285580000,"o":109176.4,"h":109194.8,"l":109176.5,"c":109194.8,"v":137300,"usd":1.25757202}
{"ts":1748285640000,"o":109194.8,"h":109190.8,"l":109176.6,"c":109190.8,"v":72300,"usd":0.66217929}
{"ts":1748285700000,"o":109190.8,"h":109197.9,"l":109176.6,"c":109176.6,"v":24600,"usd":0.22529796}
{"ts":1748285760000,"o":109176.6,"h":109176.6,"l":109160,"c":109160,"v":295900,"usd":2.71031983}
{"ts":1748285820000,"o":109160,"h":109150,"l":109102,"c":109102,"v":29200,"usd":0.26759259}
{"ts":1748285880000,"o":109102,"h":109134.8,"l":109098.8,"c":109134.8,"v":83400,"usd":0.76437553}
{"ts":1748285940000,"o":109134.8,"h":109145.4,"l":109066.5,"c":109066.5,"v":241300,"usd":2.21141652}
{"ts":1748286000000,"o":109066.5,"h":109114.2,"l":109078.6,"c":109109.1,"v":34600,"usd":0.31713207}
{"ts":1748286060000,"o":109109.1,"h":109109.1,"l":108941.6,"c":108960.4,"v":1073500,"usd":9.84772315}
{"ts":1748286120000,"o":108960.4,"h":109029.9,"l":108959.9,"c":109015.8,"v":428600,"usd":3.93269378}
{"ts":1748286180000,"o":109015.8,"h":109021,"l":108960.1,"c":108970,"v":127900,"usd":1.17350477}
{"ts":1748286240000,"o":108970,"h":108993.2,"l":108960,"c":108984.3,"v":1019300,"usd":9.35349101}
{"ts":1748286300000,"o":108984.3,"h":109003.7,"l":108960.6,"c":109001.8,"v":193700,"usd":1.7773229}
{"ts":1748286360000,"o":109001.8,"h":109071.5,"l":109003.7,"c":109063.9,"v":97400,"usd":0.89317304}
{"ts":1748286420000,"o":109063.9,"h":109045.8,"l":108994.1,"c":109026.3,"v":103000,"usd":0.94489882}
{"ts":1748286480000,"o":109026.3,"h":109039.9,"l":109012.2,"c":109012.2,"v":301100,"usd":2.76166143}
{"ts":1748286540000,"o":109012.2,"h":109016.9,"l":109000.1,"c":109000.1,"v":6600,"usd":0.06054215}
{"ts":1748286600000,"o":109000.1,"h":109031.2,"l":109002.5,"c":109031.2,"v":162600,"usd":1.49148018}
{"ts":1748286660000,"o":109031.2,"h":109006.2,"l":108965.7,"c":108967.5,"v":29800,"usd":0.27342028}
{"ts":1748286720000,"o":108967.5,"h":109005,"l":108970.5,"c":109005,"v":37700,"usd":0.34590953}
{"ts":1748286780000,"o":109005,"h":109073.9,"l":109005,"c":109073.9,"v":237200,"usd":2.17548201}
{"ts":1748286840000,"o":109073.9,"h":109135.7,"l":109076.5,"c":109107.3,"v":174300,"usd":1.59739647}
{"ts":1748286900000,"o":109107.3,"h":109107.2,"l":109050,"c":109050,"v":11200,"usd":0.10266985}
{"ts":1748286960000,"o":109050,"h":109070.3,"l":109040.1,"c":109040.1,"v":17000,"usd":0.15588805}
{"ts":1748287020000,"o":109040.1,"h":109112.1,"l":109040.1,"c":109068.6,"v":231100,"usd":2.11833645}
{"ts":1748287080000,"o":109068.6,"h":109085.1,"l":109040,"c":109085.1,"v":110300,"usd":1.01131617}
{"ts":1748287140000,"o":109085.1,"h":109120,"l":109087.6,"c":109116.6,"v":85800,"usd":0.7863854}
{"ts":1748287200000,"o":109116.6,"h":109101.1,"l":109050,"c":109050,"v":141600,"usd":1.2983029}
{"ts":1748287260000,"o":109050,"h":109050,"l":108965.5,"c":108997.4,"v":509000,"usd":4.6698965}
{"ts":1748287320000,"o":108997.4,"h":109079.8,"l":109000.1,"c":109079.7,"v":690900,"usd":6.33649635}
{"ts":1748287380000,"o":109079.7,"h":109079.9,"l":109054.8,"c":109054.8,"v":33400,"usd":0.3062001}
{"ts":1748287440000,"o":109054.8,"h":109079.9,"l":109062.2,"c":109079.9,"v":1400,"usd":0.01283503}
{"ts":1748287500000,"o":109079.9,"h":109196.4,"l":109080,"c":109190.4,"v":230800,"usd":2.11493251}
{"ts":1748287560000,"o":109190.4,"h":109196.1,"l":109173.1,"c":109173.1,"v":96900,"usd":0.88741762}
{"ts":1748287620000,"o":109173.1,"h":109183.4,"l":109173.1,"c":109178.6,"v":28100,"usd":0.2573827}
{"ts":1748287680000,"o":109178.6,"h":109173,"l":109133,"c":109137.1,"v":125000,"usd":1.14509687}
{"ts":1748287740000,"o":109137.1,"h":109157.9,"l":109145.4,"c":109154.7,"v":8400,"usd":0.07695513}
{"ts":1748287800000,"o":109154.7,"h":109155,"l":109121.5,"c":109126.1,"v":35200,"usd":0.32255679}
{"ts":1748287860000,"o":109126.1,"h":109130,"l":109110,"c":109110,"v":26200,"usd":0.24009859}
{"ts":1748287920000,"o":109110,"h":109114.5,"l":109063.1,"c":109063.1,"v":114100,"usd":1.04581853}
{"ts":1748287980000,"o":109063.1,"h":109078.5,"l":109032.1,"c":109050,"v":157400,"usd":1.44325484}
{"ts":1748288040000,"o":109050,"h":109056.2,"l":109032.2,"c":109044.3,"v":5800,"usd":0.05319182}
{"ts":1748288100000,"o":109044.3,"h":109034.5,"l":108981.6,"c":109000,"v":39700,"usd":0.36419982}
{"ts":1748288160000,"o":109000,"h":109050.2,"l":109005.1,"c":109046.1,"v":4900,"usd":0.04494028}
{"ts":1748288220000,"o":109046.1,"h":109051.3,"l":108999,"c":109014.4,"v":212200,"usd":1.94604837}
{"ts":1748288280000,"o":109014.4,"h":109014.4,"l":108970,"c":108979.9,"v":37000,"usd":0.33943833}
{"ts":1748288340000,"o":108979.9,"h":109005,"l":108980.1,"c":108980.1,"v":33800,"usd":0.31012631}
{"ts":1748288400000,"o":108980.1,"h":108980,"l":108858.2,"c":108950,"v":571500,"usd":5.24731714}
{"ts":1748288460000,"o":108950,"h":108957.3,"l":108896.8,"c":108902.9,"v":16300,"usd":0.14963194}
{"ts":1748288520000,"o":108902.9,"h":108936.8,"l":108913.4,"c":108935.1,"v":269100,"usd":2.47037576}
{"ts":1748288580000,"o":108935.1,"h":108942.1,"l":108879,"c":108880,"v":50900,"usd":0.46736026}
{"ts":1748288640000,"o":108880,"h":108972,"l":108880,"c":108972,"v":63300,"usd":0.58130037}
{"ts":1748288700000,"o":108972,"h":108997.3,"l":108971.6,"c":108997.3,"v":78100,"usd":0.71664976}
{"ts":1748288760000,"o":108997.3,"h":108999.9,"l":108973.1,"c":108977.6,"v":14400,"usd":0.13212323}
{"ts":1748288820000,"o":108977.6,"h":109069.1,"l":108999.9,"c":109039.2,"v":144000,"usd":1.3208277}
{"ts":1748288880000,"o":109039.2,"h":109044.4,"l":109026.3,"c":109044.3,"v":199100,"usd":1.82588669}
{"ts":1748288940000,"o":109044.3,"h":109036.2,"l":108958,"c":108964.8,"v":26700,"usd":0.24492928}
{"ts":1748289000000,"o":108964.8,"h":109005.1,"l":108977.8,"c":109005.1,"v":24200,"usd":0.22201875}
{"ts":1748289060000,"o":109005.1,"h":109074,"l":109007.5,"c":109074,"v":97500,"usd":0.89410694}
{"ts":1748289120000,"o":109074,"h":109072.7,"l":109040.1,"c":109040.1,"v":87200,"usd":0.79948295}
{"ts":1748289180000,"o":109040.1,"h":109080,"l":109073.8,"c":109080,"v":4300,"usd":0.03942229}
{"ts":1748289240000,"o":109080,"h":109114.6,"l":109087,"c":109093,"v":134500,"usd":1.23273328}
{"ts":1748289300000,"o":109093,"h":109093.5,"l":109092.9,"c":109093.5,"v":57000,"usd":0.52248518}
{"ts":1748289360000,"o":109093.5,"h":109097.9,"l":109097.9,"c":109097.9,"v":100,"usd":0.00091661}
{"ts":1748289420000,"o":109097.9,"h":109119.2,"l":109097.9,"c":109097.9,"v":55900,"usd":0.51228992}
{"ts":1748289480000,"o":109097.9,"h":109103.6,"l":109097.9,"c":109097.9,"v":253500,"usd":2.3235341}
{"ts":1748289540000,"o":109097.9,"h":109167.7,"l":109094.1,"c":109167.7,"v":143500,"usd":1.31465913}
{"ts":1748289600000,"o":109167.7,"h":109177.6,"l":109137.7,"c":109137.7,"v":32300,"usd":0.29587325}
{"ts":1748289660000,"o":109137.7,"h":109126.1,"l":109043.3,"c":109045.7,"v":45600,"usd":0.41797862}
{"ts":1748289720000,"o":109045.7,"h":109045.7,"l":109020.2,"c":109020.2,"v":25900,"usd":0.23754005}
{"ts":1748289780000,"o":109020.2,"h":109028.1,"l":108971.1,"c":108979.8,"v":86000,"usd":0.78898748}
{"ts":1748289840000,"o":108979.8,"h":109114.2,"l":108987,"c":109086.9,"v":210800,"usd":1.93247246}
{"ts":1748289900000,"o":109086.9,"h":109086.9,"l":108977.5,"c":108977.5,"v":71200,"usd":0.65306179}
{"ts":1748289960000,"o":108977.5,"h":109000,"l":108942,"c":108998.5,"v":276300,"usd":2.5352458}
{"ts":1748290020000,"o":108998.5,"h":109099.9,"l":109000,"c":109091.7,"v":58500,"usd":0.53638601}
{"ts":1748290080000,"o":109091.7,"h":109088.4,"l":109035.4,"c":109045.4,"v":103600,"usd":0.95004323}
{"ts":1748290140000,"o":109045.4,"h":109183.6,"l":109064.6,"c":109183.6,"v":111000,"usd":1.01719161}
{"ts":1748290200000,"o":109183.6,"h":109270.5,"l":109180.1,"c":109188.3,"v":272600,"usd":2.49591348}
{"ts":1748290260000,"o":109188.3,"h":109294.5,"l":109196.8,"c":109277.9,"v":297400,"usd":2.7220746}
{"ts":1748290320000,"o":109277.9,"h":109271.4,"l":109187.7,"c":109204.4,"v":156800,"usd":1.43519782}
{"ts":1748290380000,"o":109204.4,"h":109264.7,"l":109197.4,"c":109235.9,"v":49100,"usd":0.4494536}
{"ts":1748290440000,"o":109235.9,"h":109252.8,"l":109231,"c":109240,"v":9400,"usd":0.08604307}
{"ts":1748290500000,"o":109240,"h":109311,"l":109244.5,"c":109270,"v":265400,"usd":2.4284395}
{"ts":1748290560000,"o":109270,"h":109270.4,"l":109250.9,"c":109264.8,"v":142700,"usd":1.30605613}
{"ts":1748290620000,"o":109264.8,"h":109332.8,"l":109250,"c":109250,"v":184300,"usd":1.68645598}
{"ts":1748290680000,"o":109250,"h":109289.6,"l":109257.4,"c":109267.3,"v":42700,"usd":0.39074872}
{"ts":1748290740000,"o":109267.3,"h":109312.5,"l":109253.7,"c":109260.1,"v":151200,"usd":1.38350484}
{"ts":1748290800000,"o":109260.1,"h":109278.7,"l":109243.4,"c":109250.4,"v":34700,"usd":0.31761749}
{"ts":1748290860000,"o":109250.4,"h":109255,"l":109200,"c":109200,"v":57300,"usd":0.52462004}
{"ts":1748290920000,"o":109200,"h":109195.1,"l":109146.9,"c":109146.9,"v":31500,"usd":0.28851941}
{"ts":1748290980000,"o":109146.9,"h":109200.3,"l":109159.7,"c":109200.3,"v":19000,"usd":0.1740124}
{"ts":1748291040000,"o":109200.3,"h":109239.9,"l":109205.1,"c":109231.1,"v":16800,"usd":0.15379378}
{"ts":1748291100000,"o":109231.1,"h":109244.5,"l":109226.2,"c":109226.2,"v":11800,"usd":0.10802422}
{"ts":1748291160000,"o":109226.2,"h":109277.9,"l":109205,"c":109269.9,"v":206700,"usd":1.89235547}
{"ts":1748291220000,"o":109269.9,"h":109316.5,"l":109254.2,"c":109305.8,"v":157600,"usd":1.44207813}
{"ts":1748291280000,"o":109305.8,"h":109306.3,"l":109220.1,"c":109244.4,"v":35400,"usd":0.32404201}
{"ts":1748291340000,"o":109244.4,"h":109252.6,"l":109244.4,"c":109244.4,"v":12200,"usd":0.11167622}
{"ts":1748291400000,"o":109244.4,"h":109276.7,"l":109236.5,"c":109276.7,"v":3600,"usd":0.0329536}
{"ts":1748291460000,"o":109276.7,"h":109323.2,"l":109283.7,"c":109299.2,"v":198900,"usd":1.81952243}
{"ts":1748291520000,"o":109299.2,"h":109289.3,"l":109250,"c":109250,"v":124300,"usd":1.13735214}
{"ts":1748291580000,"o":109250,"h":109289.3,"l":109240.1,"c":109284.1,"v":39400,"usd":0.36060646}
{"ts":1748291640000,"o":109284.1,"h":109365.1,"l":109278.1,"c":109365.1,"v":273500,"usd":2.50178991}
{"ts":1748291700000,"o":109365.1,"h":109379.1,"l":109361.4,"c":109379.1,"v":60800,"usd":0.55591327}
{"ts":1748291760000,"o":109379.1,"h":109445.8,"l":109366.2,"c":109445.8,"v":133600,"usd":1.22106947}
{"ts":1748291820000,"o":109445.8,"h":109472.6,"l":109440.2,"c":109460,"v":564800,"usd":5.15958762}
{"ts":1748291880000,"o":109460,"h":109472.6,"l":109450,"c":109469.4,"v":105800,"usd":0.96660161}
{"ts":1748291940000,"o":109469.4,"h":109486.6,"l":109440.1,"c":109483.5,"v":174500,"usd":1.59385717}
{"ts":1748292000000,"o":109483.5,"h":109465.8,"l":109430.1,"c":109460,"v":108400,"usd":0.99050264}
{"ts":1748292060000,"o":109460,"h":109633.6,"l":109464.5,"c":109515.6,"v":971000,"usd":8.86483593}
{"ts":1748292120000,"o":109515.6,"h":109515.7,"l":109466.3,"c":109466.3,"v":78300,"usd":0.7151909}
{"ts":1748292180000,"o":109466.3,"h":109460.5,"l":109401.2,"c":109450,"v":132000,"usd":1.20636107}
{"ts":1748292240000,"o":109450,"h":109490.7,"l":109409.2,"c":109451.9,"v":64200,"usd":0.58657802}
{"ts":1748292300000,"o":109451.9,"h":109454.8,"l":109430.1,"c":109440,"v":16400,"usd":0.14984809}
{"ts":1748292360000,"o":109440,"h":109495,"l":109448.1,"c":109460.1,"v":268700,"usd":2.45435556}
{"ts":1748292420000,"o":109460.1,"h":109460,"l":109405.4,"c":109418.6,"v":52400,"usd":0.47882885}
{"ts":1748292480000,"o":109418.6,"h":109424.9,"l":109401.4,"c":109402,"v":92900,"usd":0.84914403}
{"ts":1748292540000,"o":109402,"h":109428.8,"l":109410,"c":109410,"v":41400,"usd":0.37836637}
{"ts":1748292600000,"o":109410,"h":109464.5,"l":109402.7,"c":109431.3,"v":310800,"usd":2.83989257}
{"ts":1748292660000,"o":109431.3,"h":109455.9,"l":109378.5,"c":109388.1,"v":527900,"usd":4.82457184}
{"ts":1748292720000,"o":109388.1,"h":109430.7,"l":109378.2,"c":109429.5,"v":257600,"usd":2.35452864}
{"ts":1748292780000,"o":109429.5,"h":109429.6,"l":109390.1,"c":109410.6,"v":242600,"usd":2.21746174}
{"ts":1748292840000,"o":109410.6,"h":109495.6,"l":109420,"c":109495.6,"v":256700,"usd":2.34536646}
{"ts":1748292900000,"o":109495.6,"h":109518,"l":109471.6,"c":109505.1,"v":50800,"usd":0.46397092}
{"ts":1748292960000,"o":109505.1,"h":109504.1,"l":109457.6,"c":109475.6,"v":64800,"usd":0.59192711}
{"ts":1748293020000,"o":109475.6,"h":109517.8,"l":109491.7,"c":109517.8,"v":20200,"usd":0.18447652}
{"ts":1748293080000,"o":109517.8,"h":109527.9,"l":109518.1,"c":109527.9,"v":8200,"usd":0.07486828}
{"ts":1748293140000,"o":109527.9,"h":109613.7,"l":109520.1,"c":109551.7,"v":1380300,"usd":12.59486876}
{"ts":1748293200000,"o":109551.7,"h":109612.4,"l":109540.1,"c":109608.3,"v":302700,"usd":2.76258233}
{"ts":1748293260000,"o":109608.3,"h":109655.3,"l":109603.2,"c":109620.1,"v":454000,"usd":4.14137137}
{"ts":1748293320000,"o":109620.1,"h":109625.8,"l":109512.3,"c":109512.3,"v":293500,"usd":2.67814386}
{"ts":1748293380000,"o":109512.3,"h":109519.3,"l":109490.1,"c":109490.5,"v":33700,"usd":0.30774724}
{"ts":1748293440000,"o":109490.5,"h":109490.5,"l":109435.1,"c":109435.1,"v":83100,"usd":0.75919386}
{"ts":1748293500000,"o":109435.1,"h":109445.2,"l":109420,"c":109420,"v":206800,"usd":1.88977525}
{"ts":1748293560000,"o":109420,"h":109406.4,"l":109388,"c":109388,"v":87700,"usd":0.80163408}
{"ts":1748293620000,"o":109388,"h":109394.9,"l":109362.6,"c":109385.4,"v":203900,"usd":1.86414432}
{"ts":1748293680000,"o":109385.4,"h":109404.5,"l":109380,"c":109380,"v":242100,"usd":2.21325688}
{"ts":1748293740000,"o":109380,"h":109393.6,"l":109310.5,"c":109362.4,"v":1316100,"usd":12.03781518}
{"ts":1748293800000,"o":109362.4,"h":109399.7,"l":109350.2,"c":109377.1,"v":197200,"usd":1.80292238}
{"ts":1748293860000,"o":109377.1,"h":109382.5,"l":109340.1,"c":109352,"v":122100,"usd":1.11641298}
{"ts":1748293920000,"o":109352,"h":109373.4,"l":109340.1,"c":109340.1,"v":118000,"usd":1.07908151}
{"ts":1748293980000,"o":109340.1,"h":109359.6,"l":109344.3,"c":109359.6,"v":25500,"usd":0.23319415}
{"ts":1748294040000,"o":109359.6,"h":109340.9,"l":109310,"c":109310.4,"v":289000,"usd":2.64342329}
{"ts":1748294100000,"o":109310.4,"h":109357.3,"l":109314.7,"c":109340.9,"v":503000,"usd":4.60032516}
{"ts":1748294160000,"o":109340.9,"h":109337.6,"l":109320.8,"c":109337.6,"v":44400,"usd":0.40610566}
{"ts":1748294220000,"o":109337.6,"h":109351.9,"l":109346,"c":109349.8,"v":33100,"usd":0.30269698}
{"ts":1748294280000,"o":109349.8,"h":109337,"l":109337,"c":109337,"v":100,"usd":0.0009146}
{"ts":1748294340000,"o":109337,"h":109327.7,"l":109288.8,"c":109288.8,"v":111500,"usd":1.02006375}
{"ts":1748294400000,"o":109288.8,"h":109274.6,"l":109184.2,"c":109219.5,"v":423400,"usd":3.87697252}
{"ts":1748294460000,"o":109219.5,"h":109219.6,"l":109155.3,"c":109155.3,"v":230000,"usd":2.10651449}
{"ts":1748294520000,"o":109155.3,"h":109180,"l":109121.3,"c":109180,"v":168600,"usd":1.54459303}
{"ts":1748294580000,"o":109180,"h":109227.1,"l":109179.9,"c":109227.1,"v":187500,"usd":1.71703257}
{"ts":1748294640000,"o":109227.1,"h":109258.2,"l":109214.1,"c":109214.1,"v":91500,"usd":0.83753155}
{"ts":1748294700000,"o":109214.1,"h":109218.5,"l":109170.1,"c":109170.1,"v":24200,"usd":0.22161274}
{"ts":1748294760000,"o":109170.1,"h":109172.7,"l":109136.3,"c":109146.8,"v":110100,"usd":1.0087134}
{"ts":1748294820000,"o":109146.8,"h":109224.4,"l":109144.1,"c":109224.4,"v":418000,"usd":3.82823663}
{"ts":1748294880000,"o":109224.4,"h":109331.6,"l":109227.8,"c":109318.9,"v":163900,"usd":1.49939438}
{"ts":1748294940000,"o":109318.9,"h":109331.6,"l":109282.5,"c":109282.5,"v":37300,"usd":0.34119803}
{"ts":1748295000000,"o":109282.5,"h":109317.2,"l":109287.8,"c":109288.1,"v":57000,"usd":0.52146701}
{"ts":1748295060000,"o":109288.1,"h":109288.1,"l":109260,"c":109279.9,"v":56900,"usd":0.52072507}
{"ts":1748295120000,"o":109279.9,"h":109332.8,"l":109280,"c":109332.8,"v":146100,"usd":1.33671357}
{"ts":1748295180000,"o":109332.8,"h":109430,"l":109332.9,"c":109415.7,"v":50000,"usd":0.45708416}
{"ts":1748295240000,"o":109415.7,"h":109399.6,"l":109363.9,"c":109363.9,"v":307700,"usd":2.81293556}
{"ts":1748295300000,"o":109363.9,"h":109404.6,"l":109364.1,"c":109404.6,"v":115400,"usd":1.05488619}
{"ts":1748295360000,"o":109404.6,"h":109483.1,"l":109429.7,"c":109466.2,"v":160500,"usd":1.46644052}
{"ts":1748295420000,"o":109466.2,"h":109458.9,"l":109458.3,"c":109458.9,"v":13800,"usd":0.12607504}
{"ts":1748295480000,"o":109458.9,"h":109458.8,"l":109361.4,"c":109406.9,"v":194500,"usd":1.77774634}
{"ts":1748295540000,"o":109406.9,"h":109389.5,"l":109348.9,"c":109348.9,"v":171000,"usd":1.56359704}
{"ts":1748295600000,"o":109348.9,"h":109340,"l":109292.1,"c":109332.8,"v":39900,"usd":0.36502994}
{"ts":1748295660000,"o":109332.8,"h":109339.9,"l":109260,"c":109260,"v":71800,"usd":0.65709776}
{"ts":1748295720000,"o":109260,"h":109250.2,"l":109180.1,"c":109197.9,"v":189400,"usd":1.73450153}
{"ts":1748295780000,"o":109197.9,"h":109220.6,"l":109180,"c":109180,"v":7700,"usd":0.07051089}
{"ts":1748295840000,"o":109180,"h":109197.9,"l":109171.6,"c":109197.9,"v":133500,"usd":1.22276575}
{"ts":1748295900000,"o":109197.9,"h":109264.8,"l":109189.7,"c":109197.5,"v":89200,"usd":0.81679147}
{"ts":1748295960000,"o":109197.5,"h":109223.4,"l":109190,"c":109190,"v":47900,"usd":0.43860189}
{"ts":1748296020000,"o":109190,"h":109187.8,"l":109170.2,"c":109184.3,"v":21400,"usd":0.19600222}
{"ts":1748296080000,"o":109184.3,"h":109209.9,"l":109184.2,"c":109201.9,"v":181500,"usd":1.66226346}
{"ts":1748296140000,"o":109201.9,"h":109209.9,"l":109196.1,"c":109206.2,"v":90700,"usd":0.83056257}
{"ts":1748296200000,"o":109206.2,"h":109244.5,"l":109203.4,"c":109244.5,"v":68300,"usd":0.62529511}
{"ts":1748296260000,"o":109244.5,"h":109244.2,"l":109244.2,"c":109244.2,"v":26600,"usd":0.24349108}
{"ts":1748296320000,"o":109244.2,"h":109244.2,"l":109244.2,"c":109244.2,"v":0,"usd":0}
{"ts":1748296380000,"o":109244.2,"h":109264.4,"l":109238,"c":109238,"v":108400,"usd":0.99216728}
{"ts":1748296440000,"o":109238,"h":109254,"l":109233.9,"c":109253.9,"v":133900,"usd":1.22569889}
{"ts":1748296500000,"o":109253.9,"h":109254.6,"l":109254.4,"c":109254.4,"v":53400,"usd":0.48876486}
{"ts":1748296560000,"o":109254.4,"h":109306.8,"l":109252,"c":109306.8,"v":102100,"usd":0.93419109}
{"ts":1748296620000,"o":109306.8,"h":109347.6,"l":109317.9,"c":109331.4,"v":49200,"usd":0.44999823}
{"ts":1748296680000,"o":109331.4,"h":109329.7,"l":109304.9,"c":109323,"v":135700,"usd":1.24144708}
{"ts":1748296740000,"o":109323,"h":109368.7,"l":109346.9,"c":109368.7,"v":41400,"usd":0.37858394}
{"ts":1748296800000,"o":109368.7,"h":109377.7,"l":109306,"c":109331.6,"v":77100,"usd":0.70497586}
{"ts":1748296860000,"o":109331.6,"h":109352,"l":109300,"c":109300,"v":197700,"usd":1.80847892}
{"ts":1748296920000,"o":109300,"h":109377.5,"l":109291,"c":109352.5,"v":253400,"usd":2.31719124}
{"ts":1748296980000,"o":109352.5,"h":109425.6,"l":109361.7,"c":109425.6,"v":189800,"usd":1.73510009}
{"ts":1748297040000,"o":109425.6,"h":109454.9,"l":109423.8,"c":109440.3,"v":124800,"usd":1.14040258}
{"ts":1748297100000,"o":109440.3,"h":109475.6,"l":109432.7,"c":109436.7,"v":30600,"usd":0.27954929}
{"ts":1748297160000,"o":109436.7,"h":109457,"l":109430,"c":109431.3,"v":38400,"usd":0.35088213}
{"ts":1748297220000,"o":109431.3,"h":109444,"l":109431.4,"c":109444,"v":75400,"usd":0.68895282}
{"ts":1748297280000,"o":109444,"h":109421.1,"l":109364.8,"c":109396,"v":98100,"usd":0.89675774}
{"ts":1748297340000,"o":109396,"h":109408.4,"l":109378.3,"c":109378.3,"v":100600,"usd":0.91966691}
{"ts":1748297400000,"o":109378.3,"h":109372.4,"l":109372.4,"c":109372.4,"v":19300,"usd":0.17646183}
{"ts":1748297460000,"o":109372.4,"h":109448.9,"l":109371.5,"c":109448.9,"v":209800,"usd":1.91796592}
{"ts":1748297520000,"o":109448.9,"h":109510.7,"l":109447.6,"c":109510.7,"v":435600,"usd":3.97878338}
{"ts":1748297580000,"o":109510.7,"h":109574.8,"l":109514.8,"c":109574.8,"v":92700,"usd":0.84617086}
{"ts":1748297640000,"o":109574.8,"h":109878.4,"l":109586.9,"c":109830,"v":2829200,"usd":25.77291365}
{"ts":1748297700000,"o":109830,"h":109820.5,"l":109652.2,"c":109667.7,"v":1581200,"usd":14.41443427}
{"ts":1748297760000,"o":109667.7,"h":109725.8,"l":109661.7,"c":109711,"v":340600,"usd":3.10489534}
{"ts":1748297820000,"o":109711,"h":109725.8,"l":109630.1,"c":109630.1,"v":295200,"usd":2.69206877}
{"ts":1748297880000,"o":109630.1,"h":109666.1,"l":109612.6,"c":109612.6,"v":149300,"usd":1.36183765}
{"ts":1748297940000,"o":109612.6,"h":109618.8,"l":109520.6,"c":109520.6,"v":275100,"usd":2.5104691}
{"ts":1748298000000,"o":109520.6,"h":109561.5,"l":109516.3,"c":109516.4,"v":90500,"usd":0.82624112}
{"ts":1748298060000,"o":109516.4,"h":109516.3,"l":109462.1,"c":109475.3,"v":220400,"usd":2.01325167}
{"ts":1748298120000,"o":109475.3,"h":109586.9,"l":109480,"c":109550.7,"v":384400,"usd":3.50898814}
{"ts":1748298180000,"o":109550.7,"h":109561.3,"l":109519.2,"c":109519.2,"v":240400,"usd":2.1948208}
{"ts":1748298240000,"o":109519.2,"h":109531.3,"l":109470,"c":109470,"v":151500,"usd":1.38362127}
{"ts":1748298300000,"o":109470,"h":109476.4,"l":109463.1,"c":109472.5,"v":38100,"usd":0.34803603}
{"ts":1748298360000,"o":109472.5,"h":109523.1,"l":109472.5,"c":109491.2,"v":165600,"usd":1.51234454}
{"ts":1748298420000,"o":109491.2,"h":109511.1,"l":109481.8,"c":109485.9,"v":58000,"usd":0.52974556}
{"ts":1748298480000,"o":109485.9,"h":109484.5,"l":109473.2,"c":109473.2,"v":3100,"usd":0.02831485}
{"ts":1748298540000,"o":109473.2,"h":109505.2,"l":109470.1,"c":109489.3,"v":23500,"usd":0.21464069}
{"ts":1748298600000,"o":109489.3,"h":109511.1,"l":109489.3,"c":109507.7,"v":43200,"usd":0.39452999}
{"ts":1748298660000,"o":109507.7,"h":109484.8,"l":109480,"c":109484.8,"v":33900,"usd":0.30963467}
{"ts":1748298720000,"o":109484.8,"h":109572.3,"l":109484.9,"c":109555.4,"v":330700,"usd":3.01882775}
{"ts":1748298780000,"o":109555.4,"h":109584.3,"l":109549.7,"c":109550.1,"v":452900,"usd":4.13345114}
{"ts":1748298840000,"o":109550.1,"h":109549.6,"l":109450.1,"c":109453.4,"v":204100,"usd":1.86411699}
{"ts":1748298900000,"o":109453.4,"h":109450.8,"l":109450.8,"c":109450.8,"v":6600,"usd":0.0603009}
{"ts":1748298960000,"o":109450.8,"h":109459.9,"l":109378.9,"c":109381.8,"v":177000,"usd":1.61750954}
{"ts":1748299020000,"o":109381.8,"h":109421.7,"l":109404.6,"c":109405.9,"v":7400,"usd":0.06763099}
{"ts":1748299080000,"o":109405.9,"h":109400.9,"l":109367.7,"c":109400.9,"v":107800,"usd":0.98560554}
{"ts":1748299140000,"o":109400.9,"h":109411.8,"l":109392.9,"c":109411.8,"v":136400,"usd":1.246696}
{"ts":1748299200000,"o":109411.8,"h":109388.8,"l":109367.9,"c":109367.9,"v":133700,"usd":1.22247705}
{"ts":1748299260000,"o":109367.9,"h":109364.7,"l":109345.9,"c":109345.9,"v":21300,"usd":0.19476693}
{"ts":1748299320000,"o":109345.9,"h":109371.7,"l":109340.1,"c":109371.7,"v":27600,"usd":0.25241676}
{"ts":1748299380000,"o":109371.7,"h":109390.1,"l":109343.3,"c":109390.1,"v":570700,"usd":5.21788365}
{"ts":1748299440000,"o":109390.1,"h":109373.4,"l":109361.2,"c":109363.3,"v":4800,"usd":0.0438881}
{"ts":1748299500000,"o":109363.3,"h":109400.5,"l":109350.1,"c":109400.5,"v":31600,"usd":0.28896813}
{"ts":1748299560000,"o":109400.5,"h":109409.3,"l":109380.1,"c":109401,"v":130600,"usd":1.19382487}
{"ts":1748299620000,"o":109401,"h":109390,"l":109370,"c":109370,"v":66200,"usd":0.605224}
{"ts":1748299680000,"o":109370,"h":109360,"l":109345.4,"c":109345.4,"v":56500,"usd":0.51670336}
{"ts":1748299740000,"o":109345.4,"h":109351.4,"l":109313.3,"c":109313.3,"v":132400,"usd":1.21082402}
{"ts":1748299800000,"o":109313.3,"h":109313.3,"l":109260,"c":109260,"v":289400,"usd":2.64793066}
{"ts":1748299860000,"o":109260,"h":109263.4,"l":109194.6,"c":109194.6,"v":208000,"usd":1.90440614}
{"ts":1748299920000,"o":109194.6,"h":109229.4,"l":109195,"c":109197.5,"v":192900,"usd":1.76650304}
{"ts":1748299980000,"o":109197.5,"h":109200.8,"l":109147.9,"c":109147.9,"v":410300,"usd":3.75843655}
{"ts":1748300040000,"o":109147.9,"h":109205.7,"l":109144,"c":109205.7,"v":194500,"usd":1.78151011}
{"ts":1748300100000,"o":109205.7,"h":109206.2,"l":109180.2,"c":109184.7,"v":50700,"usd":0.46434719}
{"ts":1748300160000,"o":109184.7,"h":109206.3,"l":109184.8,"c":109206.3,"v":117500,"usd":1.07595476}
{"ts":1748300220000,"o":109206.3,"h":109211,"l":109201.3,"c":109211,"v":57100,"usd":0.52284668}
{"ts":1748300280000,"o":109211,"h":109211,"l":109175.4,"c":109175.5,"v":96600,"usd":0.88471187}
{"ts":1748300340000,"o":109175.5,"h":109202.6,"l":109190.8,"c":109202.6,"v":3300,"usd":0.03021923}
{"ts":1748300400000,"o":109202.6,"h":109197.8,"l":109180,"c":109180,"v":52100,"usd":0.47711984}
{"ts":1748300460000,"o":109180,"h":109185.9,"l":109160.1,"c":109180.1,"v":126600,"usd":1.15968568}
{"ts":1748300520000,"o":109180.1,"h":109185.9,"l":109110,"c":109128.2,"v":101300,"usd":0.92804049}
{"ts":1748300580000,"o":109128.2,"h":109131,"l":109039,"c":109094.3,"v":312700,"usd":2.86672717}
{"ts":1748300640000,"o":109094.3,"h":109200.8,"l":109105,"c":109200.8,"v":110600,"usd":1.01328063}
{"ts":1748300700000,"o":109200.8,"h":109211.4,"l":109175.4,"c":109186.7,"v":193400,"usd":1.77098816}
{"ts":1748300760000,"o":109186.7,"h":109191.1,"l":109126.1,"c":109160,"v":356200,"usd":3.26339506}
{"ts":1748300820000,"o":109160,"h":109215.8,"l":109164.6,"c":109215.8,"v":10800,"usd":0.09891822}
{"ts":1748300880000,"o":109215.8,"h":109280.6,"l":109215.8,"c":109280.6,"v":136100,"usd":1.24553589}
{"ts":1748300940000,"o":109280.6,"h":109300,"l":109260.1,"c":109300,"v":179800,"usd":1.64520702}
{"ts":1748301000000,"o":109300,"h":109320,"l":109292.6,"c":109306.2,"v":233000,"usd":2.13140441}
{"ts":1748301060000,"o":109306.2,"h":109319.7,"l":109295.6,"c":109305.4,"v":34100,"usd":0.31198759}
{"ts":1748301120000,"o":109305.4,"h":109332.7,"l":109305.4,"c":109329.2,"v":108900,"usd":0.99618016}
{"ts":1748301180000,"o":109329.2,"h":109315.8,"l":109312.6,"c":109312.6,"v":11200,"usd":0.10245542}
{"ts":1748301240000,"o":109312.6,"h":109320.8,"l":109305.4,"c":109320.8,"v":72700,"usd":0.66509869}
{"ts":1748301300000,"o":109320.8,"h":109308.8,"l":109300,"c":109300,"v":13500,"usd":0.12350626}
{"ts":1748301360000,"o":109300,"h":109299.9,"l":109280.1,"c":109280.1,"v":4700,"usd":0.04300538}
{"ts":1748301420000,"o":109280.1,"h":109280,"l":109230.1,"c":109251.8,"v":101700,"usd":0.93094781}
{"ts":1748301480000,"o":109251.8,"h":109285.1,"l":109251.8,"c":109285.1,"v":275700,"usd":2.5229644}
{"ts":1748301540000,"o":109285.1,"h":109294.6,"l":109260,"c":109260,"v":26700,"usd":0.24430866}
{"ts":1748301600000,"o":109260,"h":109319.9,"l":109240.1,"c":109306.5,"v":102000,"usd":0.93350691}
{"ts":1748301660000,"o":109306.5,"h":109308.2,"l":109152.1,"c":109158,"v":597400,"usd":5.46800727}
{"ts":1748301720000,"o":109158,"h":109219.1,"l":109185.6,"c":109200.5,"v":22300,"usd":0.20418668}
{"ts":1748301780000,"o":109200.5,"h":109219,"l":109170.1,"c":109170.1,"v":43000,"usd":0.39384225}
{"ts":1748301840000,"o":109170.1,"h":109194,"l":109182.4,"c":109194,"v":12100,"usd":0.1108165}
{"ts":1748301900000,"o":109194,"h":109182.7,"l":109110,"c":109130,"v":745900,"usd":6.83381448}
{"ts":1748301960000,"o":109130,"h":109129.8,"l":109129.8,"c":109129.8,"v":4000,"usd":0.0366536}
{"ts":1748302020000,"o":109129.8,"h":109240.1,"l":109114.2,"c":109218.1,"v":531900,"usd":4.87263545}
{"ts":1748302080000,"o":109218.1,"h":109218.1,"l":109190,"c":109202.5,"v":23000,"usd":0.2106266}
{"ts":1748302140000,"o":109202.5,"h":109207.4,"l":109180.1,"c":109189.7,"v":74100,"usd":0.67863941}
{"ts":1748302200000,"o":109189.7,"h":109212.3,"l":109199.5,"c":109199.5,"v":25600,"usd":0.23442217}
{"ts":1748302260000,"o":109199.5,"h":109222.9,"l":109199.5,"c":109217.5,"v":14300,"usd":0.13093801}
{"ts":1748302320000,"o":109217.5,"h":109231.3,"l":109158.1,"c":109188.8,"v":723700,"usd":6.62754708}
{"ts":1748302380000,"o":109188.8,"h":109236.1,"l":109189.8,"c":109236.1,"v":45300,"usd":0.41485101}
{"ts":1748302440000,"o":109236.1,"h":109255.2,"l":109236.5,"c":109255.2,"v":46000,"usd":0.42108214}
{"ts":1748302500000,"o":109255.2,"h":109313.7,"l":109260,"c":109313.7,"v":29400,"usd":0.26897298}
{"ts":1748302560000,"o":109313.7,"h":109319.9,"l":109280.1,"c":109282.8,"v":41100,"usd":0.37600924}
{"ts":1748302620000,"o":109282.8,"h":109366,"l":109295.8,"c":109359.9,"v":111600,"usd":1.0206231}
{"ts":1748302680000,"o":109359.9,"h":109352.7,"l":109313.5,"c":109313.5,"v":134200,"usd":1.22758738}
{"ts":1748302740000,"o":109313.5,"h":109313.5,"l":109290.1,"c":109305.4,"v":76300,"usd":0.69808992}
{"ts":1748302800000,"o":109305.4,"h":109320,"l":109307.6,"c":109319.5,"v":123100,"usd":1.12611516}
{"ts":1748302860000,"o":109319.5,"h":109319.5,"l":109300.1,"c":109300.1,"v":32800,"usd":0.3000564}
{"ts":1748302920000,"o":109300.1,"h":109324.5,"l":109309.8,"c":109324.5,"v":2000,"usd":0.01829628}
{"ts":1748302980000,"o":109324.5,"h":109355,"l":109333.7,"c":109355,"v":17200,"usd":0.15730989}
{"ts":1748303040000,"o":109355,"h":109357.9,"l":109319.2,"c":109319.2,"v":42800,"usd":0.39143944}
{"ts":1748303100000,"o":109319.2,"h":109316.6,"l":109311.4,"c":109314.8,"v":20900,"usd":0.19119049}
{"ts":1748303160000,"o":109314.8,"h":109327,"l":109311.3,"c":109311.4,"v":44300,"usd":0.40526307}
{"ts":1748303220000,"o":109311.4,"h":109316.1,"l":109311.5,"c":109316.1,"v":114200,"usd":1.0447244}
{"ts":1748303280000,"o":109316.1,"h":109394.3,"l":109333.9,"c":109394.3,"v":7400,"usd":0.06766147}
{"ts":1748303340000,"o":109394.3,"h":109403.5,"l":109371,"c":109379.8,"v":42200,"usd":0.38575013}
{"ts":1748303400000,"o":109379.8,"h":109395.1,"l":109388.9,"c":109388.9,"v":4000,"usd":0.03656594}
{"ts":1748303460000,"o":109388.9,"h":109402.9,"l":109371.1,"c":109371.1,"v":56800,"usd":0.51924498}
{"ts":1748303520000,"o":109371.1,"h":109383.2,"l":109371.1,"c":109383.2,"v":6100,"usd":0.05577292}
{"ts":1748303580000,"o":109383.2,"h":109410,"l":109383.2,"c":109410,"v":250900,"usd":2.29335835}
{"ts":1748303640000,"o":109410,"h":109449,"l":109411,"c":109449,"v":150400,"usd":1.37444127}
{"ts":1748303700000,"o":109449,"h":109451.2,"l":109383,"c":109383.1,"v":343100,"usd":3.13585956}
{"ts":1748303760000,"o":109383.1,"h":109413.8,"l":109383,"c":109383,"v":12300,"usd":0.11242768}
{"ts":1748303820000,"o":109383,"h":109380.1,"l":109369.5,"c":109369.5,"v":37100,"usd":0.33918943}
{"ts":1748303880000,"o":109369.5,"h":109385.5,"l":109360.1,"c":109385.5,"v":83900,"usd":0.76718273}
{"ts":1748303940000,"o":109385.5,"h":109400,"l":109385.5,"c":109400,"v":33400,"usd":0.3053155}
{"ts":1748304000000,"o":109400,"h":109435.3,"l":109400,"c":109435.3,"v":194100,"usd":1.77396355}
{"ts":1748304060000,"o":109435.3,"h":109425,"l":109375.1,"c":109380.6,"v":46500,"usd":0.42507115}
{"ts":1748304120000,"o":109380.6,"h":109379.5,"l":109363.5,"c":109379.5,"v":345300,"usd":3.15719261}
{"ts":1748304180000,"o":109379.5,"h":109399.9,"l":109330,"c":109397.4,"v":124500,"usd":1.1383618}
{"ts":1748304240000,"o":109397.4,"h":109433.3,"l":109340,"c":109340,"v":308600,"usd":2.82061182}
{"ts":1748304300000,"o":109340,"h":109346.1,"l":109323.1,"c":109325.6,"v":34700,"usd":0.31737238}
{"ts":1748304360000,"o":109325.6,"h":109389,"l":109323.1,"c":109377.1,"v":141800,"usd":1.29660612}
{"ts":1748304420000,"o":109377.1,"h":109373.8,"l":109342.3,"c":109347.2,"v":68900,"usd":0.6300034}
{"ts":1748304480000,"o":109347.2,"h":109360.3,"l":109320,"c":109360.3,"v":148300,"usd":1.35620722}
{"ts":1748304540000,"o":109360.3,"h":109393.8,"l":109350,"c":109360,"v":66200,"usd":0.60529631}
{"ts":1748304600000,"o":109360,"h":109409.2,"l":109365.1,"c":109409.2,"v":34600,"usd":0.3162825}
{"ts":1748304660000,"o":109409.2,"h":109414.1,"l":109367.5,"c":109410.7,"v":300000,"usd":2.74260796}
{"ts":1748304720000,"o":109410.7,"h":109479.6,"l":109414.2,"c":109467.1,"v":132700,"usd":1.21231267}
{"ts":1748304780000,"o":109467.1,"h":109489.7,"l":109461,"c":109467.2,"v":9200,"usd":0.08403311}
{"ts":1748304840000,"o":109467.2,"h":109472.4,"l":109439,"c":109453.5,"v":296900,"usd":2.71269179}
{"ts":1748304900000,"o":109453.5,"h":109489.5,"l":109453.5,"c":109467.4,"v":766700,"usd":7.00346662}
{"ts":1748304960000,"o":109467.4,"h":109557.9,"l":109467.4,"c":109556,"v":541400,"usd":4.94399493}
{"ts":1748305020000,"o":109556,"h":109583,"l":109544.4,"c":109565.2,"v":69200,"usd":0.63149772}
{"ts":1748305080000,"o":109565.2,"h":109600,"l":109580.8,"c":109600,"v":135700,"usd":1.23826886}
{"ts":1748305140000,"o":109600,"h":109656.2,"l":109534.4,"c":109534.4,"v":758600,"usd":6.92140615}
{"ts":1748305200000,"o":109534.4,"h":109520,"l":109437.8,"c":109448,"v":396200,"usd":3.61935471}
{"ts":1748305260000,"o":109448,"h":109456,"l":109327,"c":109327,"v":187700,"usd":1.71564866}
{"ts":1748305320000,"o":109327,"h":109349.5,"l":109300,"c":109349.4,"v":243200,"usd":2.2246833}
{"ts":1748305380000,"o":109349.4,"h":109334,"l":109290,"c":109290,"v":28300,"usd":0.25889626}
{"ts":1748305440000,"o":109290,"h":109444.7,"l":109281.5,"c":109395.7,"v":538200,"usd":4.91942566}
{"ts":1748305500000,"o":109395.7,"h":109439.4,"l":109405.8,"c":109439.4,"v":1500,"usd":0.01370768}
{"ts":1748305560000,"o":109439.4,"h":109433.2,"l":109400,"c":109400,"v":10000,"usd":0.09139382}
{"ts":1748305620000,"o":109400,"h":109407.4,"l":109380,"c":109395.8,"v":129100,"usd":1.18026925}
{"ts":1748305680000,"o":109395.8,"h":109394.8,"l":109352,"c":109360.1,"v":572800,"usd":5.23609134}
{"ts":1748305740000,"o":109360.1,"h":109367.6,"l":109362.8,"c":109367.4,"v":54400,"usd":0.497409}
{"ts":1748305800000,"o":109367.4,"h":109372.2,"l":109364.4,"c":109372.2,"v":110800,"usd":1.01312122}
{"ts":1748305860000,"o":109372.2,"h":109372.2,"l":109312,"c":109315.9,"v":72600,"usd":0.66392416}
{"ts":1748305920000,"o":109315.9,"h":109324.4,"l":109310,"c":109324.4,"v":52800,"usd":0.482998}
{"ts":1748305980000,"o":109324.4,"h":109339.9,"l":109305.3,"c":109305.3,"v":71300,"usd":0.65225066}
{"ts":1748306040000,"o":109305.3,"h":109310.1,"l":109300,"c":109310,"v":121100,"usd":1.10789865}
{"ts":1748306100000,"o":109310,"h":109310.7,"l":109279.1,"c":109310.7,"v":32700,"usd":0.29919501}
{"ts":1748306160000,"o":109310.7,"h":109310.6,"l":109290.8,"c":109302,"v":6100,"usd":0.05580638}
{"ts":1748306220000,"o":109302,"h":109307.2,"l":109270,"c":109270,"v":122700,"usd":1.12268118}
{"ts":1748306280000,"o":109270,"h":109285,"l":109271.9,"c":109279.5,"v":44000,"usd":0.40263553}
{"ts":1748306340000,"o":109279.5,"h":109345,"l":109285.1,"c":109344.9,"v":135300,"usd":1.23747706}
{"ts":1748306400000,"o":109344.9,"h":109336.6,"l":109276,"c":109276,"v":47800,"usd":0.4373056}
{"ts":1748306460000,"o":109276,"h":109270.3,"l":109215.8,"c":109215.8,"v":196100,"usd":1.79489144}
{"ts":1748306520000,"o":109215.8,"h":109225.4,"l":109215.8,"c":109225.4,"v":9200,"usd":0.08423584}
{"ts":1748306580000,"o":109225.4,"h":109275.5,"l":109229,"c":109275.5,"v":16400,"usd":0.15008616}
{"ts":1748306640000,"o":109275.5,"h":109295.9,"l":109260,"c":109260,"v":203800,"usd":1.86478787}
{"ts":1748306700000,"o":109260,"h":109283.2,"l":109250.1,"c":109275.1,"v":80600,"usd":0.73765336}
{"ts":1748306760000,"o":109275.1,"h":109264.8,"l":109230,"c":109264.8,"v":51300,"usd":0.46958221}
{"ts":1748306820000,"o":109264.8,"h":109299.8,"l":109264.8,"c":109299.7,"v":55600,"usd":0.50870082}
{"ts":1748306880000,"o":109299.7,"h":109289.1,"l":109220,"c":109220,"v":88800,"usd":0.81294951}
{"ts":1748306940000,"o":109220,"h":109229,"l":109201.6,"c":109229,"v":269400,"usd":2.46669759}
{"ts":1748307000000,"o":109229,"h":109228,"l":109204.2,"c":109217.4,"v":23500,"usd":0.21518294}
{"ts":1748307060000,"o":109217.4,"h":109214.8,"l":109204.4,"c":109209.9,"v":24200,"usd":0.22159492}
{"ts":1748307120000,"o":109209.9,"h":109219.3,"l":109160,"c":109182.5,"v":206800,"usd":1.89385393}
{"ts":1748307180000,"o":109182.5,"h":109208.6,"l":109182.4,"c":109182.4,"v":127400,"usd":1.16668528}
{"ts":1748307240000,"o":109182.4,"h":109234.7,"l":109190,"c":109234.7,"v":28500,"usd":0.26093402}
{"ts":1748307300000,"o":109234.7,"h":109240,"l":109234.7,"c":109240,"v":15900,"usd":0.14555798}
{"ts":1748307360000,"o":109240,"h":109250,"l":109165.5,"c":109165.9,"v":134200,"usd":1.22843313}
{"ts":1748307420000,"o":109165.9,"h":109184.8,"l":109155.4,"c":109176.6,"v":43800,"usd":0.401184}
{"ts":1748307480000,"o":109176.6,"h":109170,"l":109155.3,"c":109155.3,"v":118000,"usd":1.08088572}
{"ts":1748307540000,"o":109155.3,"h":109150.3,"l":109143.7,"c":109143.8,"v":25600,"usd":0.23453972}
{"ts":1748307600000,"o":109143.8,"h":109149.9,"l":109117.2,"c":109130,"v":113000,"usd":1.03532439}
{"ts":1748307660000,"o":109130,"h":109136.9,"l":109110.1,"c":109110.1,"v":53900,"usd":0.4939581}
{"ts":1748307720000,"o":109110.1,"h":109120,"l":109071.2,"c":109084.7,"v":72300,"usd":0.66270132}
{"ts":1748307780000,"o":109084.7,"h":109100.4,"l":109060,"c":109083.8,"v":116500,"usd":1.06798967}
{"ts":1748307840000,"o":109083.8,"h":109096.6,"l":108996,"c":109007.9,"v":421700,"usd":3.86766547}
{"ts":1748307900000,"o":109007.9,"h":109000.1,"l":108955,"c":108955,"v":263500,"usd":2.41804963}
{"ts":1748307960000,"o":108955,"h":108971.4,"l":108903.8,"c":108955.1,"v":613900,"usd":5.63508084}
{"ts":1748308020000,"o":108955.1,"h":108921.7,"l":108891.8,"c":108909.9,"v":160300,"usd":1.47192736}
{"ts":1748308080000,"o":108909.9,"h":108999.8,"l":108892.1,"c":108985.3,"v":390200,"usd":3.58247914}
{"ts":1748308140000,"o":108985.3,"h":108974,"l":108936.4,"c":108955.8,"v":23300,"usd":0.21385518}
{"ts":1748308200000,"o":108955.8,"h":108995,"l":108930,"c":108930,"v":149700,"usd":1.37398035}
{"ts":1748308260000,"o":108930,"h":108960,"l":108868,"c":108868,"v":293900,"usd":2.69848048}
{"ts":1748308320000,"o":108868,"h":108939.4,"l":108881.6,"c":108932,"v":562800,"usd":5.16804987}
{"ts":1748308380000,"o":108932,"h":108973.4,"l":108890.2,"c":108973.4,"v":124100,"usd":1.13916292}
{"ts":1748308440000,"o":108973.4,"h":108951.4,"l":108855.7,"c":108910,"v":397400,"usd":3.64965555}
{"ts":1748308500000,"o":108910,"h":108910,"l":108670,"c":108712.5,"v":1992400,"usd":18.31985597}
{"ts":1748308560000,"o":108712.5,"h":108730,"l":108365.8,"c":108365.8,"v":3366200,"usd":31.02031032}
{"ts":1748308620000,"o":108365.8,"h":108467.4,"l":108320.5,"c":108437.8,"v":2054200,"usd":18.95465805}
{"ts":1748308680000,"o":108437.8,"h":108529.2,"l":108300.1,"c":108313.9,"v":776200,"usd":7.15879699}
{"ts":1748308740000,"o":108313.9,"h":108344.6,"l":108200,"c":108344.6,"v":1789500,"usd":16.53189083}
{"ts":1748308800000,"o":108344.6,"h":108362.1,"l":108094.4,"c":108157.5,"v":2485200,"usd":22.97427283}
{"ts":1748308860000,"o":108157.5,"h":108174.5,"l":107842.7,"c":107874.2,"v":5871600,"usd":54.37313826}
{"ts":1748308920000,"o":107874.2,"h":107970,"l":107787,"c":107866.3,"v":3756100,"usd":34.83058605}
{"ts":1748308980000,"o":107866.3,"h":107892.4,"l":107603.1,"c":107619,"v":4209000,"usd":39.07726134}
{"ts":1748309040000,"o":107619,"h":107788,"l":107512.8,"c":107626.6,"v":2483900,"usd":23.07615352}
{"ts":1748309100000,"o":107626.6,"h":108040.6,"l":107489.5,"c":107981.7,"v":3534500,"usd":32.79644052}
{"ts":1748309160000,"o":107981.7,"h":108027.1,"l":107841.5,"c":107909.4,"v":1680400,"usd":15.56683093}
{"ts":1748309220000,"o":107909.4,"h":108033.4,"l":107890.1,"c":108032.4,"v":373900,"usd":3.46326108}
{"ts":1748309280000,"o":108032.4,"h":108335.2,"l":108020,"c":108271,"v":2432400,"usd":22.48757727}
{"ts":1748309340000,"o":108271,"h":108331.5,"l":108200.1,"c":108331.5,"v":265800,"usd":2.45517782}
{"ts":1748309400000,"o":108331.5,"h":108352.6,"l":108240.6,"c":108326.6,"v":150000,"usd":1.38498025}
{"ts":1748309460000,"o":108326.6,"h":108529,"l":108257.7,"c":108507.4,"v":1317400,"usd":12.1523987}
{"ts":1748309520000,"o":108507.4,"h":108535,"l":108410.1,"c":108529,"v":363600,"usd":3.35181661}
{"ts":1748309580000,"o":108529,"h":108550,"l":108465.1,"c":108505.1,"v":247200,"usd":2.27802697}
{"ts":1748309640000,"o":108505.1,"h":108555.3,"l":108490,"c":108533.1,"v":127100,"usd":1.17112537}
{"ts":1748309700000,"o":108533.1,"h":108605,"l":108512,"c":108560,"v":92000,"usd":0.84725305}
{"ts":1748309760000,"o":108560,"h":108612.7,"l":108530.6,"c":108593.4,"v":287800,"usd":2.6510677}
{"ts":1748309820000,"o":108593.4,"h":108591.9,"l":108450,"c":108450,"v":482900,"usd":4.45012286}
{"ts":1748309880000,"o":108450,"h":108504.6,"l":108440.3,"c":108470,"v":42700,"usd":0.39363197}
{"ts":1748309940000,"o":108470,"h":108460,"l":108363.8,"c":108380,"v":268200,"usd":2.47401635}
{"ts":1748310000000,"o":108380,"h":108449.9,"l":108382.3,"c":108419.1,"v":241600,"usd":2.22809418}
{"ts":1748310060000,"o":108419.1,"h":108469.9,"l":108391.5,"c":108431.3,"v":377400,"usd":3.48040809}
{"ts":1748310120000,"o":108431.3,"h":108447.4,"l":108364,"c":108364,"v":122200,"usd":1.12739614}
{"ts":1748310180000,"o":108364,"h":108364,"l":108213.8,"c":108213.8,"v":445200,"usd":4.11104969}
{"ts":1748310240000,"o":108213.8,"h":108289.2,"l":108162.6,"c":108289.2,"v":389700,"usd":3.60172622}
{"ts":1748310300000,"o":108289.2,"h":108343.8,"l":108241.6,"c":108343.8,"v":87500,"usd":0.80805976}
{"ts":1748310360000,"o":108343.8,"h":108364.8,"l":108275.5,"c":108364.8,"v":57700,"usd":0.53269697}
{"ts":1748310420000,"o":108364.8,"h":108345.2,"l":108144.7,"c":108144.7,"v":760300,"usd":7.02494742}
{"ts":1748310480000,"o":108144.7,"h":108240,"l":108154.7,"c":108227.4,"v":127400,"usd":1.17729164}
{"ts":1748310540000,"o":108227.4,"h":108368.4,"l":108221.6,"c":108301.6,"v":351900,"usd":3.24923402}
{"ts":1748310600000,"o":108301.6,"h":108386.1,"l":108296.6,"c":108365,"v":146300,"usd":1.35019186}
{"ts":1748310660000,"o":108365,"h":108386,"l":108333.4,"c":108367.1,"v":57800,"usd":0.53341491}
{"ts":1748310720000,"o":108367.1,"h":108374.9,"l":108293.5,"c":108293.5,"v":388400,"usd":3.58450467}
{"ts":1748310780000,"o":108293.5,"h":108294.3,"l":108164.2,"c":108245,"v":582700,"usd":5.3836229}
{"ts":1748310840000,"o":108245,"h":108312.4,"l":108248.9,"c":108312.4,"v":73800,"usd":0.68146375}
{"ts":1748310900000,"o":108312.4,"h":108323.2,"l":108280.6,"c":108314.6,"v":93300,"usd":0.86144874}
{"ts":1748310960000,"o":108314.6,"h":108319.2,"l":108250,"c":108250,"v":59900,"usd":0.5531577}
{"ts":1748311020000,"o":108250,"h":108279.9,"l":108212.2,"c":108212.2,"v":361800,"usd":3.34232999}
{"ts":1748311080000,"o":108212.2,"h":108301.6,"l":108247.7,"c":108301.6,"v":42700,"usd":0.39430773}
{"ts":1748311140000,"o":108301.6,"h":108394.2,"l":108321.2,"c":108391.1,"v":655800,"usd":6.0522933}
{"ts":1748311200000,"o":108391.1,"h":108393.5,"l":108333,"c":108365.7,"v":148900,"usd":1.37398686}
{"ts":1748311260000,"o":108365.7,"h":108394.2,"l":108296.2,"c":108351.7,"v":177500,"usd":1.63847633}
{"ts":1748311320000,"o":108351.7,"h":108421.7,"l":108340.1,"c":108421.7,"v":71100,"usd":0.6559185}
{"ts":1748311380000,"o":108421.7,"h":108478.1,"l":108363.4,"c":108478.1,"v":103100,"usd":0.95080095}
{"ts":1748311440000,"o":108478.1,"h":108513.2,"l":108444.6,"c":108483.7,"v":227600,"usd":2.09782603}
{"ts":1748311500000,"o":108483.7,"h":108483.6,"l":108359,"c":108359.1,"v":97200,"usd":0.89640291}
{"ts":1748311560000,"o":108359.1,"h":108370,"l":108284.2,"c":108290,"v":181800,"usd":1.67816906}
{"ts":1748311620000,"o":108290,"h":108416.4,"l":108298.5,"c":108384.4,"v":1373000,"usd":12.67403841}
{"ts":1748311680000,"o":108384.4,"h":108393.8,"l":108350,"c":108350,"v":151900,"usd":1.4017033}
{"ts":1748311740000,"o":108350,"h":108372.7,"l":108290,"c":108372.7,"v":43100,"usd":0.39783991}
{"ts":1748311800000,"o":108372.7,"h":108360,"l":108331.8,"c":108350,"v":119600,"usd":1.10384878}
{"ts":1748311860000,"o":108350,"h":108350,"l":108267.7,"c":108267.7,"v":756700,"usd":6.98627744}
{"ts":1748311920000,"o":108267.7,"h":108280,"l":108248,"c":108280,"v":353300,"usd":3.2637196}
{"ts":1748311980000,"o":108280,"h":108290.7,"l":108263.9,"c":108280,"v":21800,"usd":0.20134557}
{"ts":1748312040000,"o":108280,"h":108320,"l":108274.3,"c":108320,"v":31300,"usd":0.28903506}
{"ts":1748312100000,"o":108320,"h":108360,"l":108330.3,"c":108330.4,"v":38200,"usd":0.35256151}
{"ts":1748312160000,"o":108330.4,"h":108350,"l":108286,"c":108350,"v":20400,"usd":0.1883373}
{"ts":1748312220000,"o":108350,"h":108454.2,"l":108337.1,"c":108337.1,"v":109200,"usd":1.00749896}
{"ts":1748312280000,"o":108337.1,"h":108329.7,"l":108260.6,"c":108279.2,"v":93200,"usd":0.86065724}
{"ts":1748312340000,"o":108279.2,"h":108279.2,"l":108212.1,"c":108257.9,"v":464200,"usd":4.28788627}
{"ts":1748312400000,"o":108257.9,"h":108325.8,"l":108258,"c":108325.8,"v":26100,"usd":0.24107255}
{"ts":1748312460000,"o":108325.8,"h":108334.8,"l":108296.7,"c":108296.7,"v":47700,"usd":0.44036433}
{"ts":1748312520000,"o":108296.7,"h":108325.7,"l":108268.5,"c":108325.7,"v":42900,"usd":0.39614609}
{"ts":1748312580000,"o":108325.7,"h":108353.9,"l":108330.3,"c":108353.9,"v":12100,"usd":0.11168384}
{"ts":1748312640000,"o":108353.9,"h":108460.2,"l":108353.9,"c":108460.2,"v":215900,"usd":1.99110065}
{"ts":1748312700000,"o":108460.2,"h":108465.9,"l":108465.9,"c":108465.9,"v":100,"usd":0.00092195}
{"ts":1748312760000,"o":108465.9,"h":108465.9,"l":108440.1,"c":108440.1,"v":114900,"usd":1.05933365}
{"ts":1748312820000,"o":108440.1,"h":108569.2,"l":108466,"c":108565.1,"v":348200,"usd":3.20908895}
{"ts":1748312880000,"o":108565.1,"h":108569.1,"l":108443.4,"c":108476,"v":743000,"usd":6.84810882}
{"ts":1748312940000,"o":108476,"h":108528.2,"l":108491.1,"c":108528.2,"v":9700,"usd":0.08939088}
{"ts":1748313000000,"o":108528.2,"h":108543.5,"l":108525.8,"c":108543.5,"v":13300,"usd":0.122534}
{"ts":1748313060000,"o":108543.5,"h":108547.6,"l":108511.7,"c":108526.1,"v":115100,"usd":1.06057418}
{"ts":1748313120000,"o":108526.1,"h":108539.9,"l":108510.1,"c":108510.1,"v":68900,"usd":0.63481767}
{"ts":1748313180000,"o":108510.1,"h":108519.8,"l":108510,"c":108519.8,"v":14200,"usd":0.13085474}
{"ts":1748313240000,"o":108519.8,"h":108540,"l":108509.3,"c":108540,"v":163700,"usd":1.50857144}
{"ts":1748313300000,"o":108540,"h":108612.5,"l":108534.1,"c":108570.1,"v":454200,"usd":4.18257921}
{"ts":1748313360000,"o":108570.1,"h":108644.7,"l":108577.6,"c":108604.1,"v":440900,"usd":4.05950246}
{"ts":1748313420000,"o":108604.1,"h":108680.3,"l":108604.3,"c":108649.9,"v":312400,"usd":2.87532341}
{"ts":1748313480000,"o":108649.9,"h":108657.5,"l":108630,"c":108651.7,"v":37500,"usd":0.34516998}
{"ts":1748313540000,"o":108651.7,"h":108659,"l":108600,"c":108600,"v":37000,"usd":0.34066054}
{"ts":1748313600000,"o":108600,"h":108619.9,"l":108528.3,"c":108549,"v":924700,"usd":8.5160718}
{"ts":1748313660000,"o":108549,"h":108544.6,"l":108430.1,"c":108430.1,"v":572600,"usd":5.27788033}
{"ts":1748313720000,"o":108430.1,"h":108436.3,"l":108407,"c":108411.5,"v":114600,"usd":1.05693051}
{"ts":1748313780000,"o":108411.5,"h":108451.5,"l":108407,"c":108451.5,"v":967700,"usd":8.92635793}
{"ts":1748313840000,"o":108451.5,"h":108509.6,"l":108445.8,"c":108490,"v":128200,"usd":1.18199766}
{"ts":1748313900000,"o":108490,"h":108508.4,"l":108480.1,"c":108480.1,"v":314300,"usd":2.8968137}
{"ts":1748313960000,"o":108480.1,"h":108517.6,"l":108450.6,"c":108450.6,"v":226800,"usd":2.09069025}
{"ts":1748314020000,"o":108450.6,"h":108460,"l":108440.1,"c":108460,"v":22400,"usd":0.20655204}
{"ts":1748314080000,"o":108460,"h":108469.9,"l":108407.1,"c":108407.1,"v":330900,"usd":3.05141454}
{"ts":1748314140000,"o":108407.1,"h":108407,"l":108326.4,"c":108367.9,"v":423500,"usd":3.90814871}
{"ts":1748314200000,"o":108367.9,"h":108366.2,"l":108330.1,"c":108330.1,"v":18200,"usd":0.16796907}
{"ts":1748314260000,"o":108330.1,"h":108340.1,"l":108054.5,"c":108079.9,"v":2241600,"usd":20.71852507}
{"ts":1748314320000,"o":108079.9,"h":108089.8,"l":107900.7,"c":107900.7,"v":1420900,"usd":13.15504754}
{"ts":1748314380000,"o":107900.7,"h":107980,"l":107852.7,"c":107978.9,"v":537200,"usd":4.97840151}
{"ts":1748314440000,"o":107978.9,"h":108117.5,"l":107986,"c":108117.5,"v":662100,"usd":6.12780893}
{"ts":1748314500000,"o":108117.5,"h":108210.9,"l":108107,"c":108192.3,"v":373300,"usd":3.45114688}
{"ts":1748314560000,"o":108192.3,"h":108225.6,"l":108119.4,"c":108184.6,"v":328400,"usd":3.03552666}
{"ts":1748314620000,"o":108184.6,"h":108240,"l":108158.5,"c":108240,"v":528200,"usd":4.88174451}
{"ts":1748314680000,"o":108240,"h":108259.5,"l":108189.7,"c":108249.2,"v":131400,"usd":1.21406885}
{"ts":1748314740000,"o":108249.2,"h":108270,"l":108233,"c":108255.6,"v":235200,"usd":2.17268313}
{"ts":1748314800000,"o":108255.6,"h":108254.5,"l":108230.1,"c":108239,"v":119600,"usd":1.10500924}
{"ts":1748314860000,"o":108239,"h":108312,"l":108234.8,"c":108312,"v":406200,"usd":3.75195888}
{"ts":1748314920000,"o":108312,"h":108369.9,"l":108250.1,"c":108340,"v":759900,"usd":7.01439371}
{"ts":1748314980000,"o":108340,"h":108400,"l":108340,"c":108380.1,"v":167300,"usd":1.54358649}
{"ts":1748315040000,"o":108380.1,"h":108554.7,"l":108385.9,"c":108542.1,"v":875000,"usd":8.06515045}
{"ts":1748315100000,"o":108542.1,"h":108579.9,"l":108474.4,"c":108474.4,"v":775200,"usd":7.14297108}
{"ts":1748315160000,"o":108474.4,"h":108718.5,"l":108457.8,"c":108718.5,"v":791800,"usd":7.28996747}
{"ts":1748315220000,"o":108718.5,"h":108787.3,"l":108612.2,"c":108630.3,"v":377100,"usd":3.4686355}
{"ts":1748315280000,"o":108630.3,"h":108713,"l":108638.8,"c":108713,"v":127100,"usd":1.16974458}
{"ts":1748315340000,"o":108713,"h":108715.1,"l":108649.4,"c":108685.3,"v":52000,"usd":0.47851066}
{"ts":1748315400000,"o":108685.3,"h":108742.8,"l":108666.1,"c":108673.4,"v":115900,"usd":1.06622967}
{"ts":1748315460000,"o":108673.4,"h":108674.4,"l":108640.9,"c":108670,"v":96300,"usd":0.88630794}
{"ts":1748315520000,"o":108670,"h":108720,"l":108657.5,"c":108720,"v":28100,"usd":0.25855259}
{"ts":1748315580000,"o":108720,"h":108985.1,"l":108737.6,"c":108982.2,"v":1885900,"usd":17.32099681}
{"ts":1748315640000,"o":108982.2,"h":109038.4,"l":108911.3,"c":109001.7,"v":1349500,"usd":12.38236879}
{"ts":1748315700000,"o":109001.7,"h":109015.5,"l":108893.2,"c":108901.6,"v":186500,"usd":1.71191182}
{"ts":1748315760000,"o":108901.6,"h":108989.9,"l":108919.9,"c":108953.9,"v":402700,"usd":3.69613307}
{"ts":1748315820000,"o":108953.9,"h":109063,"l":108906.1,"c":108974.2,"v":503200,"usd":4.61697405}
{"ts":1748315880000,"o":108974.2,"h":109284.1,"l":108910.2,"c":109153.1,"v":1505700,"usd":13.79662613}
{"ts":1748315940000,"o":109153.1,"h":109179,"l":109100,"c":109100,"v":456600,"usd":4.18344037}
{"ts":1748316000000,"o":109100,"h":109179.9,"l":109055.5,"c":109179.9,"v":428800,"usd":3.93009221}
{"ts":1748316060000,"o":109179.9,"h":109134.3,"l":108955,"c":108955,"v":1623300,"usd":14.8886044}
{"ts":1748316120000,"o":108955,"h":108970.4,"l":108900.2,"c":108946.7,"v":462500,"usd":4.24605039}
{"ts":1748316180000,"o":108946.7,"h":108946.8,"l":108911.5,"c":108929.1,"v":198700,"usd":1.82396186}
{"ts":1748316240000,"o":108929.1,"h":108932.4,"l":108901.5,"c":108913.1,"v":22600,"usd":0.20749067}
{"ts":1748316300000,"o":108913.1,"h":108938.4,"l":108909.2,"c":108915.9,"v":140600,"usd":1.29077963}
{"ts":1748316360000,"o":108915.9,"h":108930.7,"l":108902.9,"c":108903,"v":29800,"usd":0.27361112}
{"ts":1748316420000,"o":108903,"h":108923.1,"l":108908.6,"c":108923.1,"v":2300,"usd":0.02111644}
{"ts":1748316480000,"o":108923.1,"h":108932.1,"l":108900,"c":108907.3,"v":797900,"usd":7.32677993}
{"ts":1748316540000,"o":108907.3,"h":108916,"l":108873.2,"c":108873.4,"v":296900,"usd":2.72637015}
{"ts":1748316600000,"o":108873.4,"h":108934.7,"l":108873.2,"c":108873.3,"v":125400,"usd":1.15145188}
{"ts":1748316660000,"o":108873.3,"h":108875,"l":108860,"c":108874.9,"v":62300,"usd":0.57226866}
{"ts":1748316720000,"o":108874.9,"h":108909.4,"l":108859.7,"c":108860,"v":160400,"usd":1.47331039}
{"ts":1748316780000,"o":108860,"h":108927.6,"l":108893.7,"c":108893.7,"v":37500,"usd":0.34429329}
{"ts":1748316840000,"o":108893.7,"h":109000,"l":108893.7,"c":108947.8,"v":981700,"usd":9.01137836}
{"ts":1748316900000,"o":108947.8,"h":109022,"l":108932.6,"c":109013,"v":372500,"usd":3.41810592}
{"ts":1748316960000,"o":109013,"h":108990.6,"l":108910.1,"c":108910.1,"v":584800,"usd":5.36799401}
{"ts":1748317020000,"o":108910.1,"h":108931.2,"l":108919.4,"c":108920,"v":153600,"usd":1.41018061}
{"ts":1748317080000,"o":108920,"h":108954.7,"l":108934.9,"c":108934.9,"v":42800,"usd":0.39284189}
{"ts":1748317140000,"o":108934.9,"h":108955.6,"l":108932.4,"c":108932.4,"v":68100,"usd":0.62506148}
{"ts":1748317200000,"o":108932.4,"h":108932.6,"l":108920.1,"c":108932.6,"v":71100,"usd":0.65271484}
{"ts":1748317260000,"o":108932.6,"h":108943.1,"l":108870,"c":108870,"v":571700,"usd":5.24880054}
{"ts":1748317320000,"o":108870,"h":108889.9,"l":108866.3,"c":108889.9,"v":148100,"usd":1.36020969}
{"ts":1748317380000,"o":108889.9,"h":108875.5,"l":108853.1,"c":108858.8,"v":75000,"usd":0.68895963}
{"ts":1748317440000,"o":108858.8,"h":108978.7,"l":108875,"c":108973.7,"v":1148400,"usd":10.54237024}
{"ts":1748317500000,"o":108973.7,"h":109029.9,"l":108921.8,"c":108926.2,"v":287400,"usd":2.6369117}
{"ts":1748317560000,"o":108926.2,"h":108959.9,"l":108926.2,"c":108931.3,"v":57700,"usd":0.52969674}
{"ts":1748317620000,"o":108931.3,"h":108920,"l":108880.3,"c":108892.3,"v":178100,"usd":1.63536597}
{"ts":1748317680000,"o":108892.3,"h":108908.9,"l":108853.3,"c":108853.6,"v":592500,"usd":5.44191023}
{"ts":1748317740000,"o":108853.6,"h":108884.2,"l":108854.1,"c":108875.8,"v":19400,"usd":0.17820047}
{"ts":1748317800000,"o":108875.8,"h":108912.2,"l":108874.4,"c":108912.2,"v":115900,"usd":1.06417173}
{"ts":1748317860000,"o":108912.2,"h":108939.9,"l":108900,"c":108900,"v":36900,"usd":0.33873269}
{"ts":1748317920000,"o":108900,"h":108906.6,"l":108880,"c":108880.1,"v":12300,"usd":0.11294984}
{"ts":1748317980000,"o":108880.1,"h":108899.3,"l":108879.2,"c":108879.2,"v":21600,"usd":0.19834899}
{"ts":1748318040000,"o":108879.2,"h":108885.9,"l":108870.1,"c":108870.1,"v":48300,"usd":0.44361681}
{"ts":1748318100000,"o":108870.1,"h":108907.5,"l":108867.2,"c":108867.2,"v":101100,"usd":0.92851938}
{"ts":1748318160000,"o":108867.2,"h":108919.9,"l":108870.9,"c":108876.9,"v":89800,"usd":0.82457924}
{"ts":1748318220000,"o":108876.9,"h":108890.1,"l":108876.7,"c":108890,"v":25300,"usd":0.23234563}
{"ts":1748318280000,"o":108890,"h":108894.3,"l":108880,"c":108890.3,"v":129800,"usd":1.19203588}
{"ts":1748318340000,"o":108890.3,"h":108887.8,"l":108834,"c":108860,"v":226100,"usd":2.07708022}
{"ts":1748318400000,"o":108860,"h":108876.2,"l":108850.7,"c":108850.7,"v":50300,"usd":0.46205949}
{"ts":1748318460000,"o":108850.7,"h":108873.9,"l":108873.8,"c":108873.8,"v":24000,"usd":0.2204376}
{"ts":1748318520000,"o":108873.8,"h":108871.9,"l":108840,"c":108856.6,"v":133500,"usd":1.22653665}
{"ts":1748318580000,"o":108856.6,"h":108926.8,"l":108851.9,"c":108877.7,"v":266100,"usd":2.44394275}
{"ts":1748318640000,"o":108877.7,"h":108890.1,"l":108890.1,"c":108890.1,"v":33600,"usd":0.30856896}
{"ts":1748318700000,"o":108890.1,"h":108920.7,"l":108840,"c":108848.4,"v":202800,"usd":1.86246763}
{"ts":1748318760000,"o":108848.4,"h":108869.9,"l":108850.1,"c":108857.5,"v":82100,"usd":0.75413137}
{"ts":1748318820000,"o":108857.5,"h":108982,"l":108869.5,"c":108982,"v":164200,"usd":1.50740338}
{"ts":1748318880000,"o":108982,"h":109066.4,"l":108978.5,"c":109050.1,"v":291700,"usd":2.67548993}
{"ts":1748318940000,"o":109050.1,"h":109040,"l":108927.8,"c":108927.8,"v":62200,"usd":0.57059441}
{"ts":1748319000000,"o":108927.8,"h":108945,"l":108930.1,"c":108945,"v":17200,"usd":0.15788254}
{"ts":1748319060000,"o":108945,"h":109013.5,"l":108973.3,"c":109010.1,"v":25100,"usd":0.23026828}
{"ts":1748319120000,"o":109010.1,"h":108998.3,"l":108962.1,"c":108962.1,"v":126500,"usd":1.16067294}
{"ts":1748319180000,"o":108962.1,"h":108959.9,"l":108950.1,"c":108959.8,"v":39200,"usd":0.3597916}
{"ts":1748319240000,"o":108959.8,"h":108959.9,"l":108934.1,"c":108934.1,"v":107500,"usd":0.98679953}
{"ts":1748319300000,"o":108934.1,"h":108939.9,"l":108921.9,"c":108921.9,"v":205300,"usd":1.8846682}
{"ts":1748319360000,"o":108921.9,"h":108921.5,"l":108900.2,"c":108904.1,"v":115200,"usd":1.05764327}
{"ts":1748319420000,"o":108904.1,"h":108916.9,"l":108900,"c":108900.1,"v":56200,"usd":0.51601104}
{"ts":1748319480000,"o":108900.1,"h":108912.2,"l":108900.1,"c":108912.2,"v":12400,"usd":0.11385998}
{"ts":1748319540000,"o":108912.2,"h":108959.7,"l":108912.2,"c":108934.1,"v":66400,"usd":0.60955853}
{"ts":1748319600000,"o":108934.1,"h":108940,"l":108912.1,"c":108940,"v":448700,"usd":4.11928142}
{"ts":1748319660000,"o":108940,"h":108948,"l":108948,"c":108948,"v":6500,"usd":0.05966155}
{"ts":1748319720000,"o":108948,"h":108955.7,"l":108942,"c":108955.7,"v":755700,"usd":6.93634788}
{"ts":1748319780000,"o":108955.7,"h":109114.2,"l":108955.1,"c":109102.6,"v":548600,"usd":5.0300737}
{"ts":1748319840000,"o":109102.6,"h":109107.9,"l":109028.1,"c":109028.1,"v":130700,"usd":1.19820307}
{"ts":1748319900000,"o":109028.1,"h":109029.1,"l":109010.6,"c":109029.1,"v":48600,"usd":0.44579439}
{"ts":1748319960000,"o":109029.1,"h":109089.3,"l":109029.1,"c":109052,"v":293200,"usd":2.68851099}
{"ts":1748320020000,"o":109052,"h":109048,"l":109030.1,"c":109038.2,"v":58400,"usd":0.53557541}
{"ts":1748320080000,"o":109038.2,"h":109038.2,"l":109026,"c":109026,"v":33500,"usd":0.30725005}
{"ts":1748320140000,"o":109026,"h":109027.9,"l":109010.1,"c":109010.1,"v":12600,"usd":0.11556829}
{"ts":1748320200000,"o":109010.1,"h":109017.3,"l":109010.1,"c":109017.3,"v":54300,"usd":0.49809255}
{"ts":1748320260000,"o":109017.3,"h":109059.9,"l":109031.9,"c":109046.6,"v":61500,"usd":0.56401759}
{"ts":1748320320000,"o":109046.6,"h":109059.9,"l":109024.7,"c":109059.9,"v":69600,"usd":0.63821636}
{"ts":1748320380000,"o":109059.9,"h":109028.8,"l":108982.5,"c":108982.5,"v":145400,"usd":1.33368706}
{"ts":1748320440000,"o":108982.5,"h":109020,"l":108959.9,"c":109020,"v":10700,"usd":0.09818909}
{"ts":1748320500000,"o":109020,"h":109075.2,"l":109032.6,"c":109075.2,"v":285000,"usd":2.61358617}
{"ts":1748320560000,"o":109075.2,"h":109108.3,"l":109075.3,"c":109108.3,"v":21900,"usd":0.20074383}
{"ts":1748320620000,"o":109108.3,"h":109145.4,"l":109109.7,"c":109109.7,"v":223200,"usd":2.04543644}
{"ts":1748320680000,"o":109109.7,"h":109158.7,"l":109114.6,"c":109131,"v":353800,"usd":3.24166052}
{"ts":1748320740000,"o":109131,"h":109149.9,"l":109130,"c":109134.9,"v":159000,"usd":1.45693635}
{"ts":1748320800000,"o":109134.9,"h":109130,"l":109020.1,"c":109040,"v":1265900,"usd":11.60348004}
{"ts":1748320860000,"o":109040,"h":109193,"l":109037.6,"c":109193,"v":535800,"usd":4.90952083}
{"ts":1748320920000,"o":109193,"h":109191.8,"l":109138.2,"c":109139.4,"v":10800,"usd":0.09893949}
{"ts":1748320980000,"o":109139.4,"h":109138.1,"l":109089.5,"c":109089.5,"v":179500,"usd":1.64526416}
{"ts":1748321040000,"o":109089.5,"h":109091.6,"l":109077.4,"c":109083.9,"v":127700,"usd":1.17058483}
{"ts":1748321100000,"o":109083.9,"h":109091.6,"l":109084,"c":109084,"v":8500,"usd":0.07791862}
{"ts":1748321160000,"o":109084,"h":109080.1,"l":109080.1,"c":109080.1,"v":7500,"usd":0.068757}
{"ts":1748321220000,"o":109080.1,"h":109186.3,"l":109091.7,"c":109175.5,"v":308700,"usd":2.82866315}
{"ts":1748321280000,"o":109175.5,"h":109243.9,"l":109195.5,"c":109239.9,"v":152500,"usd":1.39631209}
{"ts":1748321340000,"o":109239.9,"h":109313.9,"l":109200.1,"c":109313.9,"v":562400,"usd":5.14651075}
{"ts":1748321400000,"o":109313.9,"h":109319.9,"l":109240,"c":109240,"v":609700,"usd":5.57948242}
{"ts":1748321460000,"o":109240,"h":109266,"l":109240,"c":109266,"v":410800,"usd":3.7600685}
{"ts":1748321520000,"o":109266,"h":109295.8,"l":109202.6,"c":109202.6,"v":193900,"usd":1.77508366}
{"ts":1748321580000,"o":109202.6,"h":109202.7,"l":109114.9,"c":109126.6,"v":140800,"usd":1.28995799}
{"ts":1748321640000,"o":109126.6,"h":109137.2,"l":109126.6,"c":109137.2,"v":15800,"usd":0.14478209}
{"ts":1748321700000,"o":109137.2,"h":109140.8,"l":109030.1,"c":109033.2,"v":327000,"usd":2.9974465}
{"ts":1748321760000,"o":109033.2,"h":109031.1,"l":108940.1,"c":108952,"v":489800,"usd":4.49378875}
{"ts":1748321820000,"o":108952,"h":108969.1,"l":108905,"c":108905,"v":343200,"usd":3.15000277}
{"ts":1748321880000,"o":108905,"h":108940,"l":108900.3,"c":108940,"v":77300,"usd":0.70972554}
{"ts":1748321940000,"o":108940,"h":108956.1,"l":108896.8,"c":108896.8,"v":62800,"usd":0.57656431}
{"ts":1748322000000,"o":108896.8,"h":108934.6,"l":108896.9,"c":108934.6,"v":169700,"usd":1.5578422}
{"ts":1748322060000,"o":108934.6,"h":108920.1,"l":108920.1,"c":108920.1,"v":2100,"usd":0.0192801}
{"ts":1748322120000,"o":108920.1,"h":108939.5,"l":108920.1,"c":108920.5,"v":54800,"usd":0.50310273}
{"ts":1748322180000,"o":108920.5,"h":108932.5,"l":108920.1,"c":108920.1,"v":14700,"usd":0.1349463}
{"ts":1748322240000,"o":108920.1,"h":108927.6,"l":108858.4,"c":108858.4,"v":340200,"usd":3.12414329}
{"ts":1748322300000,"o":108858.4,"h":108865.1,"l":108858.4,"c":108858.5,"v":63900,"usd":0.58699803}
{"ts":1748322360000,"o":108858.5,"h":108858.4,"l":108802,"c":108802,"v":128200,"usd":1.17782436}
{"ts":1748322420000,"o":108802,"h":108808.3,"l":108788.5,"c":108808.3,"v":93800,"usd":0.86216128}
{"ts":1748322480000,"o":108808.3,"h":108924.3,"l":108808.3,"c":108910.1,"v":126800,"usd":1.16487855}
{"ts":1748322540000,"o":108910.1,"h":108910,"l":108828.8,"c":108864.8,"v":235400,"usd":2.16245337}
{"ts":1748322600000,"o":108864.8,"h":108887.5,"l":108840,"c":108840,"v":106800,"usd":0.98105671}
{"ts":1748322660000,"o":108840,"h":108873.4,"l":108800.8,"c":108864.2,"v":147900,"usd":1.35919146}
{"ts":1748322720000,"o":108864.2,"h":108863.5,"l":108820.4,"c":108829.9,"v":125400,"usd":1.15234019}
{"ts":1748322780000,"o":108829.9,"h":108840.2,"l":108794.1,"c":108830,"v":142000,"usd":1.30494336}
{"ts":1748322840000,"o":108830,"h":108839.1,"l":108817.5,"c":108820,"v":12200,"usd":0.11210604}
{"ts":1748322900000,"o":108820,"h":108879.9,"l":108838.8,"c":108879.9,"v":420500,"usd":3.86306137}
{"ts":1748322960000,"o":108879.9,"h":108869.2,"l":108800,"c":108800,"v":83900,"usd":0.77101577}
{"ts":1748323020000,"o":108800,"h":108796.5,"l":108700.2,"c":108700.2,"v":618700,"usd":5.68830341}
{"ts":1748323080000,"o":108700.2,"h":108715.7,"l":108588.5,"c":108601.3,"v":1421600,"usd":13.08594636}
{"ts":1748323140000,"o":108601.3,"h":108659,"l":108566,"c":108651.3,"v":612800,"usd":5.6425724}
{"ts":1748323200000,"o":108651.3,"h":108659.9,"l":108590,"c":108590,"v":349600,"usd":3.2183453}
{"ts":1748323260000,"o":108590,"h":108666.8,"l":108599,"c":108651.9,"v":118000,"usd":1.08615868}
{"ts":1748323320000,"o":108651.9,"h":108710,"l":108662.5,"c":108670,"v":689700,"usd":6.34573822}
{"ts":1748323380000,"o":108670,"h":108666.5,"l":108622.7,"c":108640.1,"v":550300,"usd":5.06461603}
{"ts":1748323440000,"o":108640.1,"h":108692,"l":108634,"c":108644.9,"v":407500,"usd":3.75007402}
{"ts":1748323500000,"o":108644.9,"h":108663.9,"l":108644.9,"c":108663.9,"v":100100,"usd":0.92127995}
{"ts":1748323560000,"o":108663.9,"h":108647.9,"l":108616.2,"c":108616.2,"v":227800,"usd":2.09699361}
{"ts":1748323620000,"o":108616.2,"h":108640.3,"l":108626.1,"c":108640.3,"v":13800,"usd":0.12702498}
{"ts":1748323680000,"o":108640.3,"h":108653.3,"l":108555,"c":108555,"v":493600,"usd":4.54610811}
{"ts":1748323740000,"o":108555,"h":108653.2,"l":108526.1,"c":108652.8,"v":361100,"usd":3.3260785}
{"ts":1748323800000,"o":108652.8,"h":108666.3,"l":108633.1,"c":108661.3,"v":170100,"usd":1.56548555}
{"ts":1748323860000,"o":108661.3,"h":108666.4,"l":108602.8,"c":108666.4,"v":216600,"usd":1.99402559}
{"ts":1748323920000,"o":108666.4,"h":108703,"l":108668.8,"c":108691.2,"v":251800,"usd":2.31662341}
{"ts":1748323980000,"o":108691.2,"h":108706.2,"l":108697.1,"c":108701.5,"v":17100,"usd":0.15730837}
{"ts":1748324040000,"o":108701.5,"h":108693.6,"l":108610,"c":108610,"v":289100,"usd":2.66048808}
{"ts":1748324100000,"o":108610,"h":108606.7,"l":108520.7,"c":108570.1,"v":452100,"usd":4.16439751}
{"ts":1748324160000,"o":108570.1,"h":108682.9,"l":108576.2,"c":108682.9,"v":141200,"usd":1.2997532}
{"ts":1748324220000,"o":108682.9,"h":108714.8,"l":108660.2,"c":108714.8,"v":26200,"usd":0.24104289}
{"ts":1748324280000,"o":108714.8,"h":108738.5,"l":108703.1,"c":108703.1,"v":53500,"usd":0.49201844}
{"ts":1748324340000,"o":108703.1,"h":108716.3,"l":108690,"c":108694.6,"v":5400,"usd":0.04967206}
{"ts":1748324400000,"o":108694.6,"h":108695.7,"l":108695.7,"c":108695.7,"v":110100,"usd":1.01292}
{"ts":1748324460000,"o":108695.7,"h":108739.1,"l":108695.8,"c":108739,"v":116100,"usd":1.06810311}
{"ts":1748324520000,"o":108739,"h":108747.9,"l":108720.5,"c":108747.9,"v":20300,"usd":0.18668853}
{"ts":1748324580000,"o":108747.9,"h":108780,"l":108753.6,"c":108780,"v":50300,"usd":0.46248551}
{"ts":1748324640000,"o":108780,"h":108801.2,"l":108760,"c":108760,"v":55400,"usd":0.50922243}
{"ts":1748324700000,"o":108760,"h":108753.7,"l":108753.6,"c":108753.6,"v":1600,"usd":0.01471216}
{"ts":1748324760000,"o":108753.6,"h":108753.7,"l":108696.7,"c":108696.7,"v":326900,"usd":3.00601651}
{"ts":1748324820000,"o":108696.7,"h":108745.5,"l":108705.4,"c":108730.5,"v":70200,"usd":0.64566807}
{"ts":1748324880000,"o":108730.5,"h":108750.2,"l":108739.4,"c":108750.2,"v":5400,"usd":0.04965943}
{"ts":1748324940000,"o":108750.2,"h":108815.4,"l":108750.3,"c":108815.4,"v":311600,"usd":2.86461398}
{"ts":1748325000000,"o":108815.4,"h":108839.2,"l":108820,"c":108839.2,"v":25700,"usd":0.23613125}
{"ts":1748325060000,"o":108839.2,"h":108892.4,"l":108842.6,"c":108873.5,"v":947000,"usd":8.69794059}
{"ts":1748325120000,"o":108873.5,"h":108892,"l":108850.1,"c":108874.6,"v":231000,"usd":2.12181475}
{"ts":1748325180000,"o":108874.6,"h":108915,"l":108873.9,"c":108900.4,"v":289100,"usd":2.65481916}
{"ts":1748325240000,"o":108900.4,"h":108947.5,"l":108906.6,"c":108945.5,"v":231800,"usd":2.12796272}
{"ts":1748325300000,"o":108945.5,"h":108945.5,"l":108912,"c":108912,"v":100800,"usd":0.92531604}
{"ts":1748325360000,"o":108912,"h":108928.8,"l":108890.1,"c":108893.7,"v":267500,"usd":2.45634757}
{"ts":1748325420000,"o":108893.7,"h":108910,"l":108893.4,"c":108910,"v":104000,"usd":0.95498786}
{"ts":1748325480000,"o":108910,"h":108909.9,"l":108890.1,"c":108890.1,"v":246600,"usd":2.26465689}
{"ts":1748325540000,"o":108890.1,"h":108904.4,"l":108890.1,"c":108890.1,"v":5300,"usd":0.04866708}
{"ts":1748325600000,"o":108890.1,"h":108890,"l":108890,"c":108890,"v":4600,"usd":0.04224456}
{"ts":1748325660000,"o":108890,"h":108933.9,"l":108884.8,"c":108933.9,"v":45700,"usd":0.41966097}
{"ts":1748325720000,"o":108933.9,"h":108952.8,"l":108910,"c":108910,"v":144400,"usd":1.32541691}
{"ts":1748325780000,"o":108910,"h":108925.6,"l":108881.5,"c":108925.6,"v":57500,"usd":0.52801597}
{"ts":1748325840000,"o":108925.6,"h":108952.9,"l":108918.1,"c":108952.9,"v":7000,"usd":0.06425574}
{"ts":1748325900000,"o":108952.9,"h":109010.5,"l":108957.6,"c":109010.5,"v":94800,"usd":0.86982175}
{"ts":1748325960000,"o":109010.5,"h":109109.9,"l":109018,"c":109107,"v":281400,"usd":2.58008209}
{"ts":1748326020000,"o":109107,"h":109200.6,"l":109000,"c":109014.3,"v":929500,"usd":8.51719428}
{"ts":1748326080000,"o":109014.3,"h":109088,"l":108938.9,"c":108954.3,"v":441900,"usd":4.05265722}
{"ts":1748326140000,"o":108954.3,"h":109002.8,"l":108954.4,"c":109001.7,"v":51300,"usd":0.47067904}
{"ts":1748326200000,"o":109001.7,"h":109077.7,"l":109001.6,"c":109010,"v":343600,"usd":3.15102653}
{"ts":1748326260000,"o":109010,"h":109081.1,"l":109020,"c":109060,"v":117200,"usd":1.07460348}
{"ts":1748326320000,"o":109060,"h":109059.5,"l":109000,"c":109012,"v":149500,"usd":1.37105191}
{"ts":1748326380000,"o":109012,"h":109128.5,"l":109004.1,"c":109128.5,"v":226500,"usd":2.07731108}
{"ts":1748326440000,"o":109128.5,"h":109128.6,"l":109015.6,"c":109015.6,"v":408700,"usd":3.74636747}
{"ts":1748326500000,"o":109015.6,"h":109128.5,"l":109040.2,"c":109109.8,"v":139400,"usd":1.27766665}
{"ts":1748326560000,"o":109109.8,"h":109149.3,"l":109094.8,"c":109139.4,"v":246200,"usd":2.25599918}
{"ts":1748326620000,"o":109139.4,"h":109158.9,"l":109070,"c":109070,"v":151500,"usd":1.38854615}
{"ts":1748326680000,"o":109070,"h":109069.7,"l":108968.2,"c":109045.5,"v":278700,"usd":2.5565414}
{"ts":1748326740000,"o":109045.5,"h":109026.4,"l":108965.7,"c":108970.2,"v":185100,"usd":1.69822561}
{"ts":1748326800000,"o":108970.2,"h":108997.6,"l":108960.1,"c":108960.1,"v":113700,"usd":1.04349038}
{"ts":1748326860000,"o":108960.1,"h":108960,"l":108901.1,"c":108901.2,"v":215400,"usd":1.97712159}
{"ts":1748326920000,"o":108901.2,"h":108955.2,"l":108901.2,"c":108926.5,"v":110000,"usd":1.00981848}
{"ts":1748326980000,"o":108926.5,"h":108964.8,"l":108931.5,"c":108964.7,"v":113200,"usd":1.03895171}
{"ts":1748327040000,"o":108964.7,"h":108967,"l":108946.3,"c":108956.1,"v":143400,"usd":1.31601098}
{"ts":1748327100000,"o":108956.1,"h":109050.3,"l":108967,"c":109050.3,"v":390200,"usd":3.58009371}
{"ts":1748327160000,"o":109050.3,"h":109070,"l":109037.1,"c":109070,"v":63300,"usd":0.5804376}
{"ts":1748327220000,"o":109070,"h":109090,"l":109044.1,"c":109074,"v":238300,"usd":2.18491305}
{"ts":1748327280000,"o":109074,"h":109085.5,"l":108970.1,"c":109000,"v":527500,"usd":4.8376219}
{"ts":1748327340000,"o":109000,"h":108999.3,"l":108970,"c":108989,"v":321600,"usd":2.95075005}
{"ts":1748327400000,"o":108989,"h":109072.9,"l":108999.2,"c":109072.9,"v":33800,"usd":0.30991216}
{"ts":1748327460000,"o":109072.9,"h":109126.8,"l":109077.7,"c":109121.7,"v":298500,"usd":2.73628093}
{"ts":1748327520000,"o":109121.7,"h":109158.7,"l":109096.5,"c":109096.5,"v":311100,"usd":2.85122794}
{"ts":1748327580000,"o":109096.5,"h":109144.6,"l":109069.3,"c":109141.4,"v":81100,"usd":0.74340603}
{"ts":1748327640000,"o":109141.4,"h":109155,"l":109118.3,"c":109155,"v":96000,"usd":0.87958694}
{"ts":1748327700000,"o":109155,"h":109173.7,"l":109155.1,"c":109157.2,"v":213500,"usd":1.95585468}
{"ts":1748327760000,"o":109157.2,"h":109197.6,"l":109150,"c":109180,"v":229000,"usd":2.09747637}
{"ts":1748327820000,"o":109180,"h":109234.2,"l":109148.8,"c":109148.8,"v":428500,"usd":3.9250213}
{"ts":1748327880000,"o":109148.8,"h":109163.9,"l":109100.3,"c":109118.6,"v":141900,"usd":1.3002931}
{"ts":1748327940000,"o":109118.6,"h":109133,"l":109118.8,"c":109133,"v":152200,"usd":1.39467506}
{"ts":1748328000000,"o":109133,"h":109118.3,"l":109080,"c":109110.3,"v":289100,"usd":2.64974908}
{"ts":1748328060000,"o":109110.3,"h":109132.9,"l":109106.7,"c":109132.9,"v":3900,"usd":0.03573946}
{"ts":1748328120000,"o":109132.9,"h":109125,"l":109104,"c":109123,"v":10800,"usd":0.09897255}
{"ts":1748328180000,"o":109123,"h":109140,"l":109126.4,"c":109140,"v":8200,"usd":0.07513482}
{"ts":1748328240000,"o":109140,"h":109180,"l":109144,"c":109180,"v":105400,"usd":0.9653885}
{"ts":1748328300000,"o":109180,"h":109221.9,"l":109180,"c":109211,"v":159600,"usd":1.46149691}
{"ts":1748328360000,"o":109211,"h":109192.6,"l":109135.4,"c":109153.6,"v":139700,"usd":1.27956617}
{"ts":1748328420000,"o":109153.6,"h":109173.7,"l":109100.1,"c":109173.7,"v":5000,"usd":0.04581125}
{"ts":1748328480000,"o":109173.7,"h":109241.9,"l":109180,"c":109200,"v":284800,"usd":2.60758049}
{"ts":1748328540000,"o":109200,"h":109196.5,"l":109140.1,"c":109157.1,"v":127600,"usd":1.16855859}
{"ts":1748328600000,"o":109157.1,"h":109239,"l":109142.3,"c":109214.1,"v":427500,"usd":3.9145657}
{"ts":1748328660000,"o":109214.1,"h":109200,"l":109170.3,"c":109199.2,"v":59100,"usd":0.54131367}
{"ts":1748328720000,"o":109199.2,"h":109193.3,"l":109110,"c":109110,"v":23200,"usd":0.21252089}
{"ts":1748328780000,"o":109110,"h":109143.2,"l":108949.3,"c":108949.3,"v":954700,"usd":8.75552634}
{"ts":1748328840000,"o":108949.3,"h":108978.8,"l":108860,"c":108860,"v":399200,"usd":3.66591697}
{"ts":1748328900000,"o":108860,"h":108928,"l":108858,"c":108928,"v":192100,"usd":1.76420073}
{"ts":1748328960000,"o":108928,"h":108927.1,"l":108873.8,"c":108881.7,"v":516600,"usd":4.74357804}
{"ts":1748329020000,"o":108881.7,"h":108905.9,"l":108838.8,"c":108905.9,"v":297200,"usd":2.72979875}
{"ts":1748329080000,"o":108905.9,"h":108925.7,"l":108838.9,"c":108838.9,"v":32500,"usd":0.29846201}
{"ts":1748329140000,"o":108838.9,"h":108858.6,"l":108820.1,"c":108835.3,"v":64800,"usd":0.5954163}
{"ts":1748329200000,"o":108835.3,"h":108839.9,"l":108803.8,"c":108803.8,"v":260400,"usd":2.39306152}
{"ts":1748329260000,"o":108803.8,"h":108899.9,"l":108800.1,"c":108860,"v":381400,"usd":3.50479607}
{"ts":1748329320000,"o":108860,"h":108891,"l":108835.4,"c":108843.9,"v":114200,"usd":1.04888242}
{"ts":1748329380000,"o":108843.9,"h":108903.4,"l":108855.3,"c":108903.4,"v":5700,"usd":0.05234528}
{"ts":1748329440000,"o":108903.4,"h":108926.4,"l":108874.2,"c":108921.3,"v":48700,"usd":0.44719293}
{"ts":1748329500000,"o":108921.3,"h":108940,"l":108920.7,"c":108940,"v":207800,"usd":1.90748577}
{"ts":1748329560000,"o":108940,"h":108970,"l":108930.1,"c":108930.1,"v":49400,"usd":0.45339827}
{"ts":1748329620000,"o":108930.1,"h":109043.2,"l":108950,"c":109015.9,"v":370700,"usd":3.39993565}
{"ts":1748329680000,"o":109015.9,"h":109095.4,"l":109027.1,"c":109095.4,"v":230800,"usd":2.11600442}
{"ts":1748329740000,"o":109095.4,"h":109094.2,"l":109067.9,"c":109076.2,"v":216400,"usd":1.98384245}
{"ts":1748329800000,"o":109076.2,"h":109066.9,"l":109050,"c":109050,"v":23500,"usd":0.21548209}
{"ts":1748329860000,"o":109050,"h":109073.4,"l":109040.1,"c":109060,"v":156600,"usd":1.43581988}
{"ts":1748329920000,"o":109060,"h":109050,"l":109008.7,"c":109030,"v":96400,"usd":0.88421796}
{"ts":1748329980000,"o":109030,"h":109052.3,"l":109010.1,"c":109032.9,"v":97400,"usd":0.89345124}
{"ts":1748330040000,"o":109032.9,"h":109020,"l":108968.6,"c":108968.7,"v":757500,"usd":6.94969687}
{"ts":1748330100000,"o":108968.7,"h":109025.4,"l":109000,"c":109025.4,"v":13700,"usd":0.12566147}
{"ts":1748330160000,"o":109025.4,"h":109074.7,"l":109032.9,"c":109074.7,"v":236200,"usd":2.16609173}
{"ts":1748330220000,"o":109074.7,"h":109118.4,"l":109053,"c":109112.6,"v":314400,"usd":2.88203698}
{"ts":1748330280000,"o":109112.6,"h":109115.4,"l":109094.8,"c":109095.1,"v":8400,"usd":0.07698559}
{"ts":1748330340000,"o":109095.1,"h":109095.1,"l":109080.1,"c":109080.1,"v":40400,"usd":0.37032905}
{"ts":1748330400000,"o":109080.1,"h":109140,"l":109099.9,"c":109120,"v":336800,"usd":3.08639907}
{"ts":1748330460000,"o":109120,"h":109100,"l":109087,"c":109100,"v":111100,"usd":1.01833274}
{"ts":1748330520000,"o":109100,"h":109167.9,"l":109118.2,"c":109167.9,"v":523200,"usd":4.79390655}
{"ts":1748330580000,"o":109167.9,"h":109180.8,"l":109171,"c":109173.5,"v":66600,"usd":0.61002651}
{"ts":1748330640000,"o":109173.5,"h":109182.3,"l":109150.1,"c":109150.1,"v":156100,"usd":1.42976898}
{"ts":1748330700000,"o":109150.1,"h":109175.5,"l":109144.1,"c":109144.1,"v":14200,"usd":0.13008797}
{"ts":1748330760000,"o":109144.1,"h":109173.8,"l":109130.1,"c":109162.6,"v":309000,"usd":2.83116526}
{"ts":1748330820000,"o":109162.6,"h":109240,"l":109160,"c":109160,"v":521400,"usd":4.77386912}
{"ts":1748330880000,"o":109160,"h":109150,"l":109110.1,"c":109126.4,"v":14900,"usd":0.13654904}
{"ts":1748330940000,"o":109126.4,"h":109160,"l":109140,"c":109159.7,"v":28000,"usd":0.25650568}
{"ts":1748331000000,"o":109159.7,"h":109147.9,"l":109097.9,"c":109132.1,"v":84900,"usd":0.7780392}
{"ts":1748331060000,"o":109132.1,"h":109200,"l":109143,"c":109200,"v":11900,"usd":0.10901037}
{"ts":1748331120000,"o":109200,"h":109343.5,"l":109200,"c":109331.1,"v":583600,"usd":5.3396881}
{"ts":1748331180000,"o":109331.1,"h":109347.5,"l":109280,"c":109280.1,"v":1075200,"usd":9.83879041}
{"ts":1748331240000,"o":109280.1,"h":109316.1,"l":109280,"c":109280,"v":26800,"usd":0.24521899}
{"ts":1748331300000,"o":109280,"h":109300,"l":109270.1,"c":109280,"v":597100,"usd":5.46348214}
{"ts":1748331360000,"o":109280,"h":109315,"l":109280,"c":109315,"v":113200,"usd":1.03587027}
{"ts":1748331420000,"o":109315,"h":109350,"l":109270.1,"c":109270.1,"v":1090000,"usd":9.97380706}
{"ts":1748331480000,"o":109270.1,"h":109328.8,"l":109290,"c":109328.8,"v":33200,"usd":0.30369454}
{"ts":1748331540000,"o":109328.8,"h":109354.9,"l":109328.9,"c":109354.1,"v":22500,"usd":0.20577583}
{"ts":1748331600000,"o":109354.1,"h":109406,"l":109354.2,"c":109405.9,"v":192300,"usd":1.75794643}
{"ts":1748331660000,"o":109405.9,"h":109428.8,"l":109368.9,"c":109400,"v":177600,"usd":1.62325579}
{"ts":1748331720000,"o":109400,"h":109470,"l":109389.2,"c":109389.2,"v":1792400,"usd":16.38108711}
{"ts":1748331780000,"o":109389.2,"h":109429.9,"l":109376.8,"c":109429.2,"v":220800,"usd":2.01817034}
{"ts":1748331840000,"o":109429.2,"h":109433.2,"l":109393.1,"c":109393.1,"v":397400,"usd":3.63239983}
{"ts":1748331900000,"o":109393.1,"h":109472.6,"l":109373.4,"c":109472.5,"v":806500,"usd":7.36902803}
{"ts":1748331960000,"o":109472.5,"h":109516.2,"l":109467.1,"c":109504.9,"v":300500,"usd":2.74459796}
{"ts":1748332020000,"o":109504.9,"h":109516.9,"l":109487.6,"c":109516.9,"v":81800,"usd":0.74695134}
{"ts":1748332080000,"o":109516.9,"h":109523,"l":109483,"c":109507.6,"v":85500,"usd":0.78079705}
{"ts":1748332140000,"o":109507.6,"h":109555.8,"l":109500.1,"c":109555.8,"v":226800,"usd":2.07066353}
{"ts":1748332200000,"o":109555.8,"h":109563.6,"l":109530.9,"c":109539.9,"v":34000,"usd":0.31038648}
{"ts":1748332260000,"o":109539.9,"h":109605.9,"l":109530.9,"c":109587.9,"v":436300,"usd":3.98172722}
{"ts":1748332320000,"o":109587.9,"h":109619.9,"l":109572,"c":109600,"v":106300,"usd":0.96987324}
{"ts":1748332380000,"o":109600,"h":109605.8,"l":109563.4,"c":109596.3,"v":125000,"usd":1.14060814}
{"ts":1748332440000,"o":109596.3,"h":109596.2,"l":109500,"c":109500,"v":199100,"usd":1.81736862}
{"ts":1748332500000,"o":109500,"h":109500,"l":109439.5,"c":109460.1,"v":137300,"usd":1.25424239}
{"ts":1748332560000,"o":109460.1,"h":109475,"l":109431.7,"c":109454.7,"v":213300,"usd":1.94869345}
{"ts":1748332620000,"o":109454.7,"h":109467.8,"l":109446.7,"c":109467.8,"v":74700,"usd":0.68242308}
{"ts":1748332680000,"o":109467.8,"h":109447.8,"l":109445.8,"c":109445.8,"v":12100,"usd":0.11055537}
{"ts":1748332740000,"o":109445.8,"h":109455.8,"l":109433.7,"c":109452.3,"v":18800,"usd":0.1717731}
{"ts":1748332800000,"o":109452.3,"h":109513.4,"l":109436,"c":109513.4,"v":285300,"usd":2.60649918}
{"ts":1748332860000,"o":109513.4,"h":109725.3,"l":109519.8,"c":109721.3,"v":1471200,"usd":13.42052921}
{"ts":1748332920000,"o":109721.3,"h":109725.9,"l":109685.8,"c":109702.3,"v":101400,"usd":0.92420668}
{"ts":1748332980000,"o":109702.3,"h":109725.9,"l":109700,"c":109713,"v":71000,"usd":0.64713645}
{"ts":1748333040000,"o":109713,"h":109752.4,"l":109680.1,"c":109698.7,"v":2471100,"usd":22.5210473}
{"ts":1748333100000,"o":109698.7,"h":109712.6,"l":109664.6,"c":109670,"v":108900,"usd":0.9928569}
{"ts":1748333160000,"o":109670,"h":109679.9,"l":109539.9,"c":109602.7,"v":228500,"usd":2.08484852}
{"ts":1748333220000,"o":109602.7,"h":109640,"l":109600,"c":109630.5,"v":11100,"usd":0.10126117}
{"ts":1748333280000,"o":109630.5,"h":109689.9,"l":109630,"c":109630,"v":13900,"usd":0.12676057}
{"ts":1748333340000,"o":109630,"h":109683.9,"l":109597.6,"c":109641.3,"v":10827100,"usd":98.76683626}
{"ts":1748333400000,"o":109641.3,"h":109745.9,"l":109627.6,"c":109674.7,"v":1022700,"usd":9.32382728}
{"ts":1748333460000,"o":109674.7,"h":109681.1,"l":109627.2,"c":109660,"v":154400,"usd":1.40797453}
{"ts":1748333520000,"o":109660,"h":109681.5,"l":109614.2,"c":109614.2,"v":152400,"usd":1.38986001}
{"ts":1748333580000,"o":109614.2,"h":109618.7,"l":109596.2,"c":109602.2,"v":160000,"usd":1.45980771}
{"ts":1748333640000,"o":109602.2,"h":109654.2,"l":109604.8,"c":109640.1,"v":136700,"usd":1.24694983}
{"ts":1748333700000,"o":109640.1,"h":109631.2,"l":109610,"c":109627.8,"v":92500,"usd":0.84381443}
{"ts":1748333760000,"o":109627.8,"h":109628,"l":109595.7,"c":109604,"v":152700,"usd":1.39305355}
{"ts":1748333820000,"o":109604,"h":109639.9,"l":109595.7,"c":109618.6,"v":18700,"usd":0.17058331}
{"ts":1748333880000,"o":109618.6,"h":109670,"l":109618.7,"c":109650,"v":175900,"usd":1.60399496}
{"ts":1748333940000,"o":109650,"h":109650,"l":109618.7,"c":109630,"v":2200,"usd":0.02006595}
{"ts":1748334000000,"o":109630,"h":109717.6,"l":109620,"c":109704.5,"v":344900,"usd":3.14484637}
{"ts":1748334060000,"o":109704.5,"h":109717.4,"l":109610,"c":109610,"v":98200,"usd":0.89567442}
{"ts":1748334120000,"o":109610,"h":109610.9,"l":109579.2,"c":109595.5,"v":33500,"usd":0.30567586}
{"ts":1748334180000,"o":109595.5,"h":109602.2,"l":109573.1,"c":109591.4,"v":54400,"usd":0.49638564}
{"ts":1748334240000,"o":109591.4,"h":109639.4,"l":109585,"c":109639.4,"v":63300,"usd":0.57753153}
{"ts":1748334300000,"o":109639.4,"h":109623.4,"l":109597.2,"c":109606.2,"v":140900,"usd":1.28552612}
{"ts":1748334360000,"o":109606.2,"h":109660,"l":109640,"c":109650,"v":132200,"usd":1.20555678}
{"ts":1748334420000,"o":109650,"h":109649,"l":109610.7,"c":109614.7,"v":39600,"usd":0.36120513}
{"ts":1748334480000,"o":109614.7,"h":109632.2,"l":109612,"c":109618.3,"v":6000,"usd":0.05473058}
{"ts":1748334540000,"o":109618.3,"h":109617.9,"l":109600,"c":109600.1,"v":16500,"usd":0.15053256}
{"ts":1748334600000,"o":109600.1,"h":109631.8,"l":109607.7,"c":109607.7,"v":7700,"usd":0.07024312}
{"ts":1748334660000,"o":109607.7,"h":109655.8,"l":109609.6,"c":109620,"v":280300,"usd":2.55651063}
{"ts":1748334720000,"o":109620,"h":109629.9,"l":109525,"c":109525,"v":584300,"usd":5.33226659}
{"ts":1748334780000,"o":109525,"h":109619.9,"l":109513.5,"c":109589.3,"v":158300,"usd":1.44521372}
{"ts":1748334840000,"o":109589.3,"h":109589,"l":109554,"c":109554,"v":26600,"usd":0.2427556}
{"ts":1748334900000,"o":109554,"h":109576.2,"l":109542.3,"c":109576.2,"v":68100,"usd":0.62163248}
{"ts":1748334960000,"o":109576.2,"h":109598.8,"l":109542.6,"c":109548.8,"v":151800,"usd":1.38537303}
{"ts":1748335020000,"o":109548.8,"h":109577.1,"l":109507.4,"c":109507.4,"v":37700,"usd":0.34417239}
{"ts":1748335080000,"o":109507.4,"h":109512.5,"l":109444.1,"c":109483.4,"v":434900,"usd":3.97252346}
{"ts":1748335140000,"o":109483.4,"h":109560,"l":109483.3,"c":109560,"v":81100,"usd":0.74036674}
{"ts":1748335200000,"o":109560,"h":109574.4,"l":109555.3,"c":109558.5,"v":36000,"usd":0.32858473}
{"ts":1748335260000,"o":109558.5,"h":109572.2,"l":109553.1,"c":109572.2,"v":2700,"usd":0.0246424}
{"ts":1748335320000,"o":109572.2,"h":109574.3,"l":109566.2,"c":109566.2,"v":20800,"usd":0.18983324}
{"ts":1748335380000,"o":109566.2,"h":109574.2,"l":109572.2,"c":109574.2,"v":1200,"usd":0.01095148}
{"ts":1748335440000,"o":109574.2,"h":109583.3,"l":109545.5,"c":109571.4,"v":607200,"usd":5.54167298}
{"ts":1748335500000,"o":109571.4,"h":109580.1,"l":109507.5,"c":109567,"v":62600,"usd":0.57150447}
{"ts":1748335560000,"o":109567,"h":109600,"l":109581.8,"c":109599.7,"v":63400,"usd":0.57849676}
{"ts":1748335620000,"o":109599.7,"h":109611.9,"l":109611.9,"c":109611.9,"v":3900,"usd":0.03558009}
{"ts":1748335680000,"o":109611.9,"h":109593.7,"l":109585,"c":109585,"v":10900,"usd":0.09946535}
{"ts":1748335740000,"o":109585,"h":109585.1,"l":109585.1,"c":109585.1,"v":22800,"usd":0.20805684}
{"ts":1748335800000,"o":109585.1,"h":109585,"l":109538.1,"c":109538.1,"v":74900,"usd":0.68364072}
{"ts":1748335860000,"o":109538.1,"h":109556.2,"l":109520.5,"c":109556.2,"v":743900,"usd":6.79168394}
{"ts":1748335920000,"o":109556.2,"h":109613.3,"l":109540.4,"c":109597.2,"v":60500,"usd":0.55211646}
{"ts":1748335980000,"o":109597.2,"h":109619.5,"l":109580,"c":109599,"v":179400,"usd":1.63679695}
{"ts":1748336040000,"o":109599,"h":109643.2,"l":109600.1,"c":109643.2,"v":75700,"usd":0.69059931}
{"ts":1748336100000,"o":109643.2,"h":109650,"l":109606.5,"c":109610.1,"v":965600,"usd":8.80628682}
{"ts":1748336160000,"o":109610.1,"h":109638.6,"l":109590.2,"c":109590.2,"v":163100,"usd":1.48780181}
{"ts":1748336220000,"o":109590.2,"h":109613.5,"l":109590.2,"c":109591,"v":87300,"usd":0.79649996}
{"ts":1748336280000,"o":109591,"h":109639.6,"l":109591.1,"c":109607.3,"v":64200,"usd":0.58570756}
{"ts":1748336340000,"o":109607.3,"h":109600.1,"l":109600.1,"c":109600.1,"v":20300,"usd":0.18521923}
{"ts":1748336400000,"o":109600.1,"h":109660,"l":109640,"c":109660,"v":2500,"usd":0.02279977}
{"ts":1748336460000,"o":109660,"h":109700,"l":109660,"c":109670,"v":150600,"usd":1.37311192}
{"ts":1748336520000,"o":109670,"h":109690,"l":109660.1,"c":109670,"v":12300,"usd":0.11216229}
{"ts":1748336580000,"o":109670,"h":109714.9,"l":109670.1,"c":109710.6,"v":76800,"usd":0.70013094}
{"ts":1748336640000,"o":109710.6,"h":109704.4,"l":109690.1,"c":109695.2,"v":11300,"usd":0.10301706}
{"ts":1748336700000,"o":109695.2,"h":109733,"l":109705,"c":109733,"v":11200,"usd":0.1020917}
{"ts":1748336760000,"o":109733,"h":109738.3,"l":109680.1,"c":109691.1,"v":96300,"usd":0.87770972}
{"ts":1748336820000,"o":109691.1,"h":109730.8,"l":109640.1,"c":109661.1,"v":313700,"usd":2.85982661}
{"ts":1748336880000,"o":109661.1,"h":109728.3,"l":109666.3,"c":109700,"v":47900,"usd":0.43665664}
{"ts":1748336940000,"o":109700,"h":109707.1,"l":109690,"c":109690,"v":5200,"usd":0.04739932}
{"ts":1748337000000,"o":109690,"h":109674.7,"l":109650,"c":109650,"v":281400,"usd":2.5661186}
{"ts":1748337060000,"o":109650,"h":109700,"l":109640.1,"c":109671.7,"v":18500,"usd":0.16871811}
{"ts":1748337120000,"o":109671.7,"h":109693.5,"l":109671.8,"c":109692,"v":19400,"usd":0.17688167}
{"ts":1748337180000,"o":109692,"h":109692,"l":109672.5,"c":109680,"v":66600,"usd":0.60723885}
{"ts":1748337240000,"o":109680,"h":109693.5,"l":109680.6,"c":109685.1,"v":15800,"usd":0.14405458}
{"ts":1748337300000,"o":109685.1,"h":109685.1,"l":109685.1,"c":109685.1,"v":0,"usd":0}
{"ts":1748337360000,"o":109685.1,"h":109684.8,"l":109640,"c":109640,"v":145000,"usd":1.32223453}
{"ts":1748337420000,"o":109640,"h":109630,"l":109569.1,"c":109580,"v":115100,"usd":1.05035031}
{"ts":1748337480000,"o":109580,"h":109612,"l":109586.6,"c":109600.1,"v":53600,"usd":0.48904221}
{"ts":1748337540000,"o":109600.1,"h":109629.8,"l":109600,"c":109600,"v":132000,"usd":1.20434412}
{"ts":1748337600000,"o":109600,"h":109591.3,"l":109566,"c":109566,"v":12500,"usd":0.11408066}
{"ts":1748337660000,"o":109566,"h":109562.8,"l":109555.1,"c":109555.1,"v":61500,"usd":0.56135904}
{"ts":1748337720000,"o":109555.1,"h":109561.3,"l":109503.7,"c":109503.7,"v":568100,"usd":5.18644194}
{"ts":1748337780000,"o":109503.7,"h":109521.7,"l":109459.5,"c":109521.7,"v":924000,"usd":8.43988083}
{"ts":1748337840000,"o":109521.7,"h":109525.3,"l":109437,"c":109451.2,"v":921200,"usd":8.41534906}
{"ts":1748337900000,"o":109451.2,"h":109478.6,"l":109432,"c":109451.8,"v":336200,"usd":3.07156567}
{"ts":1748337960000,"o":109451.8,"h":109505.5,"l":109460.1,"c":109494.1,"v":149800,"usd":1.36824937}
{"ts":1748338020000,"o":109494.1,"h":109490,"l":109479.1,"c":109487,"v":56500,"usd":0.51607345}
{"ts":1748338080000,"o":109487,"h":109481.6,"l":109460,"c":109460.1,"v":159000,"usd":1.45249539}
{"ts":1748338140000,"o":109460.1,"h":109496,"l":109460.3,"c":109496,"v":91700,"usd":0.83771533}
{"ts":1748338200000,"o":109496,"h":109473,"l":109460,"c":109470.9,"v":61200,"usd":0.55908055}
{"ts":1748338260000,"o":109470.9,"h":109497.2,"l":109468.6,"c":109497.2,"v":140000,"usd":1.2788285}
{"ts":1748338320000,"o":109497.2,"h":109497.3,"l":109467.7,"c":109481,"v":20900,"usd":0.19089636}
{"ts":1748338380000,"o":109481,"h":109500,"l":109480.9,"c":109495.4,"v":151800,"usd":1.38652464}
{"ts":1748338440000,"o":109495.4,"h":109498.8,"l":109480.9,"c":109480.9,"v":234500,"usd":2.14182315}
{"ts":1748338500000,"o":109480.9,"h":109480.9,"l":109480.9,"c":109480.9,"v":0,"usd":0}
{"ts":1748338560000,"o":109480.9,"h":109499.9,"l":109481,"c":109499.8,"v":53200,"usd":0.48592802}
{"ts":1748338620000,"o":109499.8,"h":109496.6,"l":109475.9,"c":109478.7,"v":111400,"usd":1.01746015}
{"ts":1748338680000,"o":109478.7,"h":109524.4,"l":109476.4,"c":109513,"v":401500,"usd":3.66651575}
{"ts":1748338740000,"o":109513,"h":109513.1,"l":109490.6,"c":109504.1,"v":158400,"usd":1.44650022}
{"ts":1748338800000,"o":109504.1,"h":109504.1,"l":109504.1,"c":109504.1,"v":0,"usd":0}
{"ts":1748338860000,"o":109504.1,"h":109504.1,"l":109470,"c":109490.3,"v":222200,"usd":2.02927829}
{"ts":1748338920000,"o":109490.3,"h":109504.2,"l":109490.4,"c":109504.1,"v":100600,"usd":0.91877878}
{"ts":1748338980000,"o":109504.1,"h":109504.2,"l":109480,"c":109480,"v":61500,"usd":0.56163439}
{"ts":1748339040000,"o":109480,"h":109460.7,"l":109384.1,"c":109384.1,"v":260900,"usd":2.38414944}
{"ts":1748339100000,"o":109384.1,"h":109534.5,"l":109380.6,"c":109534.5,"v":1060700,"usd":9.69164442}
{"ts":1748339160000,"o":109534.5,"h":109699.8,"l":109532.5,"c":109684.8,"v":305300,"usd":2.78422833}
{"ts":1748339220000,"o":109684.8,"h":109719.6,"l":109668.5,"c":109668.5,"v":236200,"usd":2.15311711}
{"ts":1748339280000,"o":109668.5,"h":109673.3,"l":109645.6,"c":109662.1,"v":94400,"usd":0.86086394}
{"ts":1748339340000,"o":109662.1,"h":109673.6,"l":109623,"c":109623,"v":189500,"usd":1.7281813}
{"ts":1748339400000,"o":109623,"h":109619.6,"l":109606.9,"c":109619.6,"v":75700,"usd":0.69064343}
{"ts":1748339460000,"o":109619.6,"h":109675,"l":109615.4,"c":109675,"v":54400,"usd":0.49611407}
{"ts":1748339520000,"o":109675,"h":109708.5,"l":109678.2,"c":109680.1,"v":132800,"usd":1.21058462}
{"ts":1748339580000,"o":109680.1,"h":109730.5,"l":109680.1,"c":109690,"v":296200,"usd":2.70012625}
{"ts":1748339640000,"o":109690,"h":109689.9,"l":109647.5,"c":109647.5,"v":289700,"usd":2.64132259}
{"ts":1748339700000,"o":109647.5,"h":109866.8,"l":109661.2,"c":109842,"v":2147700,"usd":19.56653192}
{"ts":1748339760000,"o":109842,"h":109856.9,"l":109840.1,"c":109847,"v":256600,"usd":2.33594207}
{"ts":1748339820000,"o":109847,"h":109851.6,"l":109805.6,"c":109844.6,"v":193400,"usd":1.76094645}
{"ts":1748339880000,"o":109844.6,"h":109840.7,"l":109810.5,"c":109810.5,"v":67800,"usd":0.61735828}
{"ts":1748339940000,"o":109810.5,"h":109815.3,"l":109783.5,"c":109783.5,"v":82600,"usd":0.75221506}
{"ts":1748340000000,"o":109783.5,"h":109804.4,"l":109772,"c":109790,"v":287500,"usd":2.61868261}
{"ts":1748340060000,"o":109790,"h":109834.3,"l":109787,"c":109793.1,"v":94800,"usd":0.86338576}
{"ts":1748340120000,"o":109793.1,"h":109785.9,"l":109766.4,"c":109775.5,"v":110100,"usd":1.00295214}
{"ts":1748340180000,"o":109775.5,"h":109786.8,"l":109767.2,"c":109786.8,"v":148600,"usd":1.35361264}
{"ts":1748340240000,"o":109786.8,"h":109774.1,"l":109767.2,"c":109767.4,"v":71000,"usd":0.64681364}
{"ts":1748340300000,"o":109767.4,"h":109784.1,"l":109767.2,"c":109784.1,"v":104600,"usd":0.95284946}
{"ts":1748340360000,"o":109784.1,"h":109787.3,"l":109775.9,"c":109775.9,"v":3600,"usd":0.03279213}
{"ts":1748340420000,"o":109775.9,"h":109788.8,"l":109771.8,"c":109776,"v":149300,"usd":1.36001939}
{"ts":1748340480000,"o":109776,"h":109775.9,"l":109740,"c":109740,"v":81400,"usd":0.74161628}
{"ts":1748340540000,"o":109740,"h":109745.3,"l":109730.9,"c":109739.4,"v":71800,"usd":0.65431239}
{"ts":1748340600000,"o":109739.4,"h":109757.9,"l":109735.9,"c":109757.9,"v":58400,"usd":0.53217192}
{"ts":1748340660000,"o":109757.9,"h":109777.9,"l":109752.1,"c":109752.1,"v":44000,"usd":0.40086754}
{"ts":1748340720000,"o":109752.1,"h":109760.8,"l":109728.9,"c":109728.9,"v":59000,"usd":0.53762207}
{"ts":1748340780000,"o":109728.9,"h":109728.3,"l":109701.4,"c":109701.5,"v":235300,"usd":2.14450813}
{"ts":1748340840000,"o":109701.5,"h":109719.4,"l":109694.6,"c":109711.4,"v":405600,"usd":3.69721062}
{"ts":1748340900000,"o":109711.4,"h":109763,"l":109704.5,"c":109763,"v":226800,"usd":2.06697219}
{"ts":1748340960000,"o":109763,"h":109822.5,"l":109764.9,"c":109822.5,"v":214600,"usd":1.95445983}
{"ts":1748341020000,"o":109822.5,"h":109813,"l":109790.1,"c":109796.1,"v":50700,"usd":0.46175997}
{"ts":1748341080000,"o":109796.1,"h":109796.1,"l":109792.4,"c":109792.4,"v":13400,"usd":0.12204749}
{"ts":1748341140000,"o":109792.4,"h":109792.5,"l":109788.7,"c":109788.7,"v":19900,"usd":0.18125384}
{"ts":1748341200000,"o":109788.7,"h":109788.3,"l":109782.7,"c":109782.7,"v":38800,"usd":0.35341546}
{"ts":1748341260000,"o":109782.7,"h":109780.1,"l":109754.7,"c":109754.7,"v":106400,"usd":0.96931153}
{"ts":1748341320000,"o":109754.7,"h":109751.7,"l":109708.4,"c":109725.1,"v":404300,"usd":3.6847859}
{"ts":1748341380000,"o":109725.1,"h":109765.8,"l":109711.8,"c":109711.8,"v":122700,"usd":1.11789295}
{"ts":1748341440000,"o":109711.8,"h":109711.8,"l":109711.8,"c":109711.8,"v":0,"usd":0}
{"ts":1748341500000,"o":109711.8,"h":109723.6,"l":109700,"c":109700,"v":157300,"usd":1.43362467}
{"ts":1748341560000,"o":109700,"h":109723.6,"l":109700.1,"c":109714.8,"v":92400,"usd":0.84225582}
{"ts":1748341620000,"o":109714.8,"h":109728.6,"l":109714.8,"c":109728.6,"v":147200,"usd":1.34155471}
{"ts":1748341680000,"o":109728.6,"h":109728.6,"l":109700.1,"c":109722.6,"v":106700,"usd":0.97253641}
{"ts":1748341740000,"o":109722.6,"h":109768.5,"l":109722.7,"c":109755.5,"v":56100,"usd":0.51120402}
{"ts":1748341800000,"o":109755.5,"h":109741.2,"l":109741.2,"c":109741.2,"v":45600,"usd":0.41552088}
{"ts":1748341860000,"o":109741.2,"h":109766,"l":109707.9,"c":109707.9,"v":202500,"usd":1.84518229}
{"ts":1748341920000,"o":109707.9,"h":109730.6,"l":109698.3,"c":109698.3,"v":86900,"usd":0.79210294}
{"ts":1748341980000,"o":109698.3,"h":109724,"l":109698.4,"c":109724,"v":33300,"usd":0.30354372}
{"ts":1748342040000,"o":109724,"h":109709.3,"l":109700.1,"c":109700.1,"v":34600,"usd":0.31540508}
{"ts":1748342100000,"o":109700.1,"h":109726.5,"l":109714.3,"c":109719.7,"v":68900,"usd":0.62796432}
{"ts":1748342160000,"o":109719.7,"h":109724.9,"l":109719.6,"c":109722.8,"v":101200,"usd":0.92234493}
{"ts":1748342220000,"o":109722.8,"h":109745,"l":109722.4,"c":109737,"v":283300,"usd":2.58193552}
{"ts":1748342280000,"o":109737,"h":109735.6,"l":109667.6,"c":109720,"v":113400,"usd":1.03378264}
{"ts":1748342340000,"o":109720,"h":109714.5,"l":109710.1,"c":109711.8,"v":44700,"usd":0.4074312}
{"ts":1748342400000,"o":109711.8,"h":109736.3,"l":109718.8,"c":109736.3,"v":306100,"usd":2.78956883}
{"ts":1748342460000,"o":109736.3,"h":109730.9,"l":109710,"c":109710,"v":14600,"usd":0.13306117}
{"ts":1748342520000,"o":109710,"h":109714.9,"l":109660.1,"c":109682.1,"v":96600,"usd":0.88078164}
{"ts":1748342580000,"o":109682.1,"h":109670.1,"l":109607.6,"c":109607.6,"v":502500,"usd":4.58310473}
{"ts":1748342640000,"o":109607.6,"h":109638.5,"l":109579.3,"c":109634.5,"v":444100,"usd":4.05216594}
{"ts":1748342700000,"o":109634.5,"h":109634.5,"l":109634.5,"c":109634.5,"v":9400,"usd":0.08573928}
{"ts":1748342760000,"o":109634.5,"h":109634.6,"l":109634.5,"c":109634.6,"v":10600,"usd":0.09668472}
{"ts":1748342820000,"o":109634.6,"h":109634.5,"l":109623.8,"c":109623.8,"v":159400,"usd":1.45392018}
{"ts":1748342880000,"o":109623.8,"h":109648,"l":109623.9,"c":109648,"v":189900,"usd":1.73214489}
{"ts":1748342940000,"o":109648,"h":109689.9,"l":109640.4,"c":109686.9,"v":101300,"usd":0.9238253}
{"ts":1748343000000,"o":109686.9,"h":109662.3,"l":109653.1,"c":109653.1,"v":31200,"usd":0.28452368}
{"ts":1748343060000,"o":109653.1,"h":109689.8,"l":109649.9,"c":109689.8,"v":75800,"usd":0.69120872}
{"ts":1748343120000,"o":109689.8,"h":109689.7,"l":109667.8,"c":109667.8,"v":46400,"usd":0.42302155}
{"ts":1748343180000,"o":109667.8,"h":109688.3,"l":109668.5,"c":109680.2,"v":48700,"usd":0.44403886}
{"ts":1748343240000,"o":109680.2,"h":109687.8,"l":109675.6,"c":109680.6,"v":62200,"usd":0.56710546}
{"ts":1748343300000,"o":109680.6,"h":109680.6,"l":109680.6,"c":109680.6,"v":1600,"usd":0.01458784}
{"ts":1748343360000,"o":109680.6,"h":109680.5,"l":109670,"c":109670,"v":51800,"usd":0.47228367}
{"ts":1748343420000,"o":109670,"h":109663,"l":109650,"c":109650,"v":31900,"usd":0.29090408}
{"ts":1748343480000,"o":109650,"h":109650.1,"l":109631.1,"c":109631.1,"v":240600,"usd":2.19434296}
{"ts":1748343540000,"o":109631.1,"h":109668.5,"l":109631.1,"c":109668.5,"v":194000,"usd":1.76935468}
{"ts":1748343600000,"o":109668.5,"h":109668.5,"l":109668.5,"c":109668.5,"v":0,"usd":0}
{"ts":1748343660000,"o":109668.5,"h":109653.8,"l":109633.3,"c":109633.6,"v":113900,"usd":1.03885756}
{"ts":1748343720000,"o":109633.6,"h":109634,"l":109629.3,"c":109629.3,"v":222800,"usd":2.03222585}
{"ts":1748343780000,"o":109629.3,"h":109622.6,"l":109580.8,"c":109580.8,"v":50100,"usd":0.4571282}
{"ts":1748343840000,"o":109580.8,"h":109590,"l":109580.3,"c":109590,"v":71100,"usd":0.64883699}
{"ts":1748343900000,"o":109590,"h":109604.9,"l":109604.9,"c":109604.9,"v":1000,"usd":0.0091237}
{"ts":1748343960000,"o":109604.9,"h":109620,"l":109618,"c":109620,"v":15300,"usd":0.1395757}
{"ts":1748344020000,"o":109620,"h":109621.6,"l":109604.4,"c":109621.6,"v":220600,"usd":2.01244463}
{"ts":1748344080000,"o":109621.6,"h":109609.6,"l":109600.1,"c":109600.1,"v":3700,"usd":0.03375629}
{"ts":1748344140000,"o":109600.1,"h":109621.5,"l":109600.1,"c":109621.5,"v":156800,"usd":1.43042902}
{"ts":1748344200000,"o":109621.5,"h":109693.6,"l":109621.5,"c":109693.6,"v":169000,"usd":1.54156182}
{"ts":1748344260000,"o":109693.6,"h":109737.3,"l":109693.7,"c":109699.5,"v":91700,"usd":0.83580599}
{"ts":1748344320000,"o":109699.5,"h":109688.8,"l":109600.1,"c":109606.4,"v":56300,"usd":0.5136367}
{"ts":1748344380000,"o":109606.4,"h":109607.1,"l":109574.6,"c":109574.6,"v":228100,"usd":2.08134107}
{"ts":1748344440000,"o":109574.6,"h":109581.7,"l":109574.7,"c":109581.6,"v":41800,"usd":0.3814721}
{"ts":1748344500000,"o":109581.6,"h":109581.6,"l":109574.7,"c":109575.4,"v":49800,"usd":0.45448292}
{"ts":1748344560000,"o":109575.4,"h":109575.5,"l":109540.5,"c":109540.5,"v":134900,"usd":1.23117987}
{"ts":1748344620000,"o":109540.5,"h":109542.2,"l":109509.2,"c":109509.2,"v":97200,"usd":0.88743955}
{"ts":1748344680000,"o":109509.2,"h":109509.2,"l":109420,"c":109448.5,"v":985300,"usd":9.00161186}
{"ts":1748344740000,"o":109448.5,"h":109448.4,"l":109430.1,"c":109448.3,"v":40600,"usd":0.37098838}
{"ts":1748344800000,"o":109448.3,"h":109445.7,"l":109434.4,"c":109442.9,"v":24700,"usd":0.22569074}
{"ts":1748344860000,"o":109442.9,"h":109529.9,"l":109442.9,"c":109529.9,"v":433900,"usd":3.96401733}
{"ts":1748344920000,"o":109529.9,"h":109600,"l":109530,"c":109600,"v":38200,"usd":0.3486679}
{"ts":1748344980000,"o":109600,"h":109611.1,"l":109556.6,"c":109566.2,"v":163500,"usd":1.49214268}
{"ts":1748345040000,"o":109566.2,"h":109566.2,"l":109553.8,"c":109553.8,"v":2400,"usd":0.02190556}
{"ts":1748345100000,"o":109553.8,"h":109553.7,"l":109491.5,"c":109510.4,"v":563000,"usd":5.14034563}
{"ts":1748345160000,"o":109510.4,"h":109521.8,"l":109462,"c":109514.9,"v":278500,"usd":2.54320844}
{"ts":1748345220000,"o":109514.9,"h":109554.1,"l":109513.4,"c":109554.1,"v":278800,"usd":2.54571053}
{"ts":1748345280000,"o":109554.1,"h":109554.8,"l":109532.9,"c":109532.9,"v":79900,"usd":0.72941317}
{"ts":1748345340000,"o":109532.9,"h":109520.7,"l":109500.1,"c":109515.4,"v":231200,"usd":2.11110272}
{"ts":1748345400000,"o":109515.4,"h":109507.5,"l":109490,"c":109490,"v":89700,"usd":0.81919643}
{"ts":1748345460000,"o":109490,"h":109480,"l":109470,"c":109470,"v":500,"usd":0.00456729}
{"ts":1748345520000,"o":109470,"h":109464.5,"l":109454,"c":109464.5,"v":62700,"usd":0.57283981}
{"ts":1748345580000,"o":109464.5,"h":109471.5,"l":109450,"c":109450,"v":4200,"usd":0.03837135}
{"ts":1748345640000,"o":109450,"h":109445.3,"l":109444.7,"c":109444.7,"v":139700,"usd":1.2764389}
{"ts":1748345700000,"o":109444.7,"h":109464.3,"l":109444.7,"c":109464.3,"v":43500,"usd":0.39745871}
{"ts":1748345760000,"o":109464.3,"h":109467.8,"l":109444.6,"c":109444.6,"v":165600,"usd":1.51306527}
{"ts":1748345820000,"o":109444.6,"h":109450,"l":109450,"c":109450,"v":18400,"usd":0.16811344}
{"ts":1748345880000,"o":109450,"h":109440,"l":109423.6,"c":109423.6,"v":2300,"usd":0.02101827}
{"ts":1748345940000,"o":109423.6,"h":109428.5,"l":109400,"c":109402.4,"v":211500,"usd":1.9330186}
{"ts":1748346000000,"o":109402.4,"h":109428.5,"l":109392.2,"c":109420.8,"v":122200,"usd":1.11694558}
{"ts":1748346060000,"o":109420.8,"h":109428.5,"l":109400.1,"c":109415.4,"v":49100,"usd":0.44877546}
{"ts":1748346120000,"o":109415.4,"h":109454.8,"l":109416.4,"c":109454.8,"v":75900,"usd":0.69355747}
{"ts":1748346180000,"o":109454.8,"h":109462,"l":109448.5,"c":109456.9,"v":141000,"usd":1.28819586}
{"ts":1748346240000,"o":109456.9,"h":109462,"l":109430.7,"c":109430.7,"v":130000,"usd":1.1877695}
{"ts":1748346300000,"o":109430.7,"h":109462.1,"l":109430.8,"c":109462.1,"v":36900,"usd":0.33717566}
{"ts":1748346360000,"o":109462.1,"h":109471.3,"l":109466.9,"c":109469.3,"v":53600,"usd":0.48962874}
{"ts":1748346420000,"o":109469.3,"h":109531.3,"l":109471.4,"c":109531.3,"v":61600,"usd":0.56261024}
{"ts":1748346480000,"o":109531.3,"h":109531.3,"l":109527.1,"c":109527.1,"v":53500,"usd":0.48844554}
{"ts":1748346540000,"o":109527.1,"h":109505.1,"l":109476,"c":109476,"v":135200,"usd":1.23487384}
{"ts":1748346600000,"o":109476,"h":109479.9,"l":109455.1,"c":109455.1,"v":198100,"usd":1.80975787}
{"ts":1748346660000,"o":109455.1,"h":109496.5,"l":109452.4,"c":109466.8,"v":136400,"usd":1.24609542}
{"ts":1748346720000,"o":109466.8,"h":109494.3,"l":109481,"c":109494.3,"v":19200,"usd":0.17536735}
{"ts":1748346780000,"o":109494.3,"h":109494.3,"l":109494.3,"c":109494.3,"v":0,"usd":0}
{"ts":1748346840000,"o":109494.3,"h":109499.2,"l":109494.3,"c":109499.2,"v":36300,"usd":0.33152423}
{"ts":1748346900000,"o":109499.2,"h":109507,"l":109499.2,"c":109507,"v":25800,"usd":0.2356043}
{"ts":1748346960000,"o":109507,"h":109576.8,"l":109531.1,"c":109568,"v":132300,"usd":1.20762817}
{"ts":1748347020000,"o":109568,"h":109559.8,"l":109540.1,"c":109540.1,"v":19400,"usd":0.17708412}
{"ts":1748347080000,"o":109540.1,"h":109554,"l":109540.1,"c":109554,"v":27000,"usd":0.2464809}
{"ts":1748347140000,"o":109554,"h":109554,"l":109540.3,"c":109540.4,"v":41700,"usd":0.38067735}
{"ts":1748347200000,"o":109540.4,"h":109554.7,"l":109539.8,"c":109554.7,"v":164200,"usd":1.49898018}
{"ts":1748347260000,"o":109554.7,"h":109555.5,"l":109539.8,"c":109549.5,"v":227400,"usd":2.0758161}
{"ts":1748347320000,"o":109549.5,"h":109537.6,"l":109537.6,"c":109537.6,"v":6300,"usd":0.05751459}
{"ts":1748347380000,"o":109537.6,"h":109546.3,"l":109510.4,"c":109546.3,"v":95800,"usd":0.8746479}
{"ts":1748347440000,"o":109546.3,"h":109549.5,"l":109526.7,"c":109526.7,"v":112200,"usd":1.02427793}
{"ts":1748347500000,"o":109526.7,"h":109549.2,"l":109533.8,"c":109533.8,"v":47100,"usd":0.42996985}
{"ts":1748347560000,"o":109533.8,"h":109566.9,"l":109533.8,"c":109566.9,"v":32600,"usd":0.29758465}
{"ts":1748347620000,"o":109566.9,"h":109698.6,"l":109572.4,"c":109685.2,"v":270000,"usd":2.46249221}
{"ts":1748347680000,"o":109685.2,"h":109723.6,"l":109644,"c":109659.3,"v":316300,"usd":2.88397874}
{"ts":1748347740000,"o":109659.3,"h":109737.1,"l":109652.1,"c":109737,"v":145200,"usd":1.32380344}
{"ts":1748347800000,"o":109737,"h":109775.4,"l":109730,"c":109738.1,"v":291000,"usd":2.65158236}
{"ts":1748347860000,"o":109738.1,"h":109733.2,"l":109640,"c":109646.8,"v":354100,"usd":3.22825222}
{"ts":1748347920000,"o":109646.8,"h":109676.6,"l":109646.9,"c":109660,"v":290900,"usd":2.65243531}
{"ts":1748347980000,"o":109660,"h":109657.5,"l":109657.4,"c":109657.4,"v":12700,"usd":0.11581511}
{"ts":1748348040000,"o":109657.4,"h":109690.1,"l":109630.1,"c":109690.1,"v":287200,"usd":2.61914998}
{"ts":1748348100000,"o":109690.1,"h":109708.1,"l":109662.2,"c":109662.2,"v":79200,"usd":0.72201983}
{"ts":1748348160000,"o":109662.2,"h":109676.1,"l":109660.1,"c":109676.1,"v":24500,"usd":0.22339635}
{"ts":1748348220000,"o":109676.1,"h":109725.4,"l":109686.6,"c":109720.4,"v":55100,"usd":0.50223514}
{"ts":1748348280000,"o":109720.4,"h":109722.5,"l":109705.8,"c":109705.8,"v":9100,"usd":0.08294433}
{"ts":1748348340000,"o":109705.8,"h":109716.5,"l":109698.4,"c":109698.4,"v":246000,"usd":2.24236292}
{"ts":1748348400000,"o":109698.4,"h":109698.3,"l":109562.7,"c":109605.3,"v":1803800,"usd":16.45338855}
{"ts":1748348460000,"o":109605.3,"h":109790,"l":109603.4,"c":109782.3,"v":544400,"usd":4.96508051}
{"ts":1748348520000,"o":109782.3,"h":109799.9,"l":109741.1,"c":109741.1,"v":134900,"usd":1.22902686}
{"ts":1748348580000,"o":109741.1,"h":109747.4,"l":109720,"c":109743.1,"v":174700,"usd":1.59188852}
{"ts":1748348640000,"o":109743.1,"h":109740,"l":109717,"c":109717,"v":49300,"usd":0.44929728}
{"ts":1748348700000,"o":109717,"h":109738.3,"l":109710,"c":109715.5,"v":201100,"usd":1.8327898}
{"ts":1748348760000,"o":109715.5,"h":109747.4,"l":109723.4,"c":109747.4,"v":186000,"usd":1.69484422}
{"ts":1748348820000,"o":109747.4,"h":109762.3,"l":109749.5,"c":109749.9,"v":99200,"usd":0.90381913}
{"ts":1748348880000,"o":109749.9,"h":109786.4,"l":109750,"c":109775.6,"v":219000,"usd":1.99499323}
{"ts":1748348940000,"o":109775.6,"h":109785.8,"l":109759.1,"c":109785.8,"v":150500,"usd":1.37105864}
{"ts":1748349000000,"o":109785.8,"h":109786.4,"l":109769.4,"c":109782.7,"v":63100,"usd":0.57481272}
{"ts":1748349060000,"o":109782.7,"h":109782.6,"l":109750,"c":109750,"v":482600,"usd":4.3967605}
{"ts":1748349120000,"o":109750,"h":109742.8,"l":109713.2,"c":109713.2,"v":37900,"usd":0.34541783}
{"ts":1748349180000,"o":109713.2,"h":109719.9,"l":109680,"c":109680,"v":206700,"usd":1.8842326}
{"ts":1748349240000,"o":109680,"h":109701.6,"l":109670,"c":109701.5,"v":158400,"usd":1.44429271}
{"ts":1748349300000,"o":109701.5,"h":109724.9,"l":109690,"c":109715.5,"v":55500,"usd":0.50593261}
{"ts":1748349360000,"o":109715.5,"h":109715.2,"l":109680,"c":109680.9,"v":46000,"usd":0.41931167}
{"ts":1748349420000,"o":109680.9,"h":109681,"l":109631.5,"c":109631.5,"v":176300,"usd":1.60755105}
{"ts":1748349480000,"o":109631.5,"h":109631.4,"l":109630,"c":109630,"v":12000,"usd":0.1094589}
{"ts":1748349540000,"o":109630,"h":109638.4,"l":109620.1,"c":109638.4,"v":60100,"usd":0.54825584}
{"ts":1748349600000,"o":109638.4,"h":109647,"l":109629.1,"c":109647,"v":26500,"usd":0.24171158}
{"ts":1748349660000,"o":109647,"h":109648,"l":109620,"c":109620,"v":116700,"usd":1.06441497}
{"ts":1748349720000,"o":109620,"h":109627.6,"l":109606,"c":109606,"v":18900,"usd":0.1724289}
{"ts":1748349780000,"o":109606,"h":109600,"l":109477.6,"c":109515.7,"v":512200,"usd":4.67625029}
{"ts":1748349840000,"o":109515.7,"h":109526.6,"l":109429.4,"c":109429.4,"v":416000,"usd":3.79962222}
{"ts":1748349900000,"o":109429.4,"h":109464.8,"l":109427.7,"c":109460.4,"v":372300,"usd":3.40197113}
{"ts":1748349960000,"o":109460.4,"h":109516.8,"l":109450.1,"c":109510,"v":86800,"usd":0.79272968}
{"ts":1748350020000,"o":109510,"h":109539.9,"l":109500,"c":109505.4,"v":137100,"usd":1.25196639}
{"ts":1748350080000,"o":109505.4,"h":109550.1,"l":109505.2,"c":109550,"v":219400,"usd":2.00333859}
{"ts":1748350140000,"o":109550,"h":109553,"l":109530,"c":109547.5,"v":69500,"usd":0.6344972}
{"ts":1748350200000,"o":109547.5,"h":109546.9,"l":109519.3,"c":109519.3,"v":16100,"usd":0.14700353}
{"ts":1748350260000,"o":109519.3,"h":109509.7,"l":109472,"c":109483.5,"v":213800,"usd":1.95275121}
{"ts":1748350320000,"o":109483.5,"h":109495.3,"l":109470,"c":109495.3,"v":69900,"usd":0.63851592}
{"ts":1748350380000,"o":109495.3,"h":109480.3,"l":109464.3,"c":109464.3,"v":79200,"usd":0.72352186}
{"ts":1748350440000,"o":109464.3,"h":109514.4,"l":109474.4,"c":109514.4,"v":90900,"usd":0.83019792}
{"ts":1748350500000,"o":109514.4,"h":109511.6,"l":109491.5,"c":109511.6,"v":21000,"usd":0.19179308}
{"ts":1748350560000,"o":109511.6,"h":109531.3,"l":109514.8,"c":109525.3,"v":44200,"usd":0.40355126}
{"ts":1748350620000,"o":109525.3,"h":109532.5,"l":109518.6,"c":109532.5,"v":160900,"usd":1.46899006}
{"ts":1748350680000,"o":109532.5,"h":109579.7,"l":109534,"c":109561.7,"v":299300,"usd":2.73217319}
{"ts":1748350740000,"o":109561.7,"h":109589.5,"l":109569.2,"c":109580,"v":145400,"usd":1.32692952}
{"ts":1748350800000,"o":109580,"h":109580.6,"l":109569.1,"c":109580.6,"v":44000,"usd":0.40155776}
{"ts":1748350860000,"o":109580.6,"h":109600,"l":109566.2,"c":109583,"v":113300,"usd":1.03392448}
{"ts":1748350920000,"o":109583,"h":109583,"l":109576.5,"c":109582,"v":35900,"usd":0.3276161}
{"ts":1748350980000,"o":109582,"h":109616.2,"l":109588,"c":109600.5,"v":170600,"usd":1.55646146}
{"ts":1748351040000,"o":109600.5,"h":109585.8,"l":109563.6,"c":109565.2,"v":37100,"usd":0.33858358}
{"ts":1748351100000,"o":109565.2,"h":109580,"l":109550.1,"c":109579.9,"v":63900,"usd":0.5831949}
{"ts":1748351160000,"o":109579.9,"h":109632.5,"l":109563.5,"c":109632.5,"v":150900,"usd":1.37695338}
{"ts":1748351220000,"o":109632.5,"h":109697.6,"l":109636.3,"c":109696,"v":222600,"usd":2.02965283}
{"ts":1748351280000,"o":109696,"h":109754.5,"l":109687.1,"c":109741.3,"v":333700,"usd":3.04143917}
{"ts":1748351340000,"o":109741.3,"h":110235.4,"l":109720,"c":110100,"v":12304700,"usd":111.84695509}
{"ts":1748351400000,"o":110100,"h":110212.6,"l":109946.1,"c":110165.8,"v":3748600,"usd":34.04737107}
{"ts":1748351460000,"o":110165.8,"h":110347.7,"l":110111.9,"c":110307.7,"v":1744500,"usd":15.82078382}
{"ts":1748351520000,"o":110307.7,"h":110331,"l":110109.1,"c":110219.2,"v":2042400,"usd":18.53298759}
{"ts":1748351580000,"o":110219.2,"h":110377.6,"l":110221.9,"c":110356.9,"v":1496400,"usd":13.5662171}
{"ts":1748351640000,"o":110356.9,"h":110583.1,"l":110352.3,"c":110476.4,"v":4688600,"usd":42.44273194}
{"ts":1748351700000,"o":110476.4,"h":110558.6,"l":110351.1,"c":110365,"v":1616000,"usd":14.63419364}
{"ts":1748351760000,"o":110365,"h":110382.6,"l":110260.6,"c":110298.3,"v":1110800,"usd":10.06974261}
{"ts":1748351820000,"o":110298.3,"h":110514.8,"l":110353.5,"c":110514.2,"v":719100,"usd":6.51137736}
{"ts":1748351880000,"o":110514.2,"h":110744.5,"l":110513,"c":110722.4,"v":3345600,"usd":30.23689332}
{"ts":1748351940000,"o":110722.4,"h":110750,"l":110626.4,"c":110663.9,"v":1373200,"usd":12.40526992}
{"ts":1748352000000,"o":110663.9,"h":110746.6,"l":110569.3,"c":110670,"v":824400,"usd":7.44871174}
{"ts":1748352060000,"o":110670,"h":110750,"l":110629.5,"c":110673.6,"v":1591400,"usd":14.37728283}
{"ts":1748352120000,"o":110673.6,"h":110668.5,"l":110501,"c":110550,"v":677600,"usd":6.12727151}
{"ts":1748352180000,"o":110550,"h":110570.3,"l":110404,"c":110433.2,"v":407200,"usd":3.68565779}
{"ts":1748352240000,"o":110433.2,"h":110486.4,"l":110383.8,"c":110410.5,"v":638900,"usd":5.78585444}
{"ts":1748352300000,"o":110410.5,"h":110500,"l":110350,"c":110443.5,"v":555600,"usd":5.03083455}
{"ts":1748352360000,"o":110443.5,"h":110431.4,"l":110218.2,"c":110267.1,"v":1478300,"usd":13.4036831}
{"ts":1748352420000,"o":110267.1,"h":110393.9,"l":110270.6,"c":110367.3,"v":1169700,"usd":10.60388608}
{"ts":1748352480000,"o":110367.3,"h":110424.8,"l":110252.9,"c":110265.7,"v":1241200,"usd":11.24637402}
{"ts":1748352540000,"o":110265.7,"h":110371.6,"l":110254.9,"c":110346.5,"v":1798500,"usd":16.30427948}
{"ts":1748352600000,"o":110346.5,"h":110450.4,"l":110353,"c":110447.1,"v":378400,"usd":3.42730136}
{"ts":1748352660000,"o":110447.1,"h":110706.2,"l":110450,"c":110660.5,"v":651800,"usd":5.89566476}
{"ts":1748352720000,"o":110660.5,"h":110632.9,"l":110468.6,"c":110497.4,"v":803600,"usd":7.26990232}
{"ts":1748352780000,"o":110497.4,"h":110610,"l":110488.4,"c":110500.1,"v":617500,"usd":5.58430662}
{"ts":1748352840000,"o":110500.1,"h":110515.6,"l":110271,"c":110280,"v":882800,"usd":7.99928278}
{"ts":1748352900000,"o":110280,"h":110361.3,"l":110101.9,"c":110155.6,"v":2343800,"usd":21.26896261}
{"ts":1748352960000,"o":110155.6,"h":110133.1,"l":110040.2,"c":110125.5,"v":1075000,"usd":9.76575846}
{"ts":1748353020000,"o":110125.5,"h":110110.3,"l":110014.5,"c":110104.3,"v":946600,"usd":8.59992278}
{"ts":1748353080000,"o":110104.3,"h":110247.9,"l":110053.7,"c":110225.8,"v":1274100,"usd":11.56662545}
{"ts":1748353140000,"o":110225.8,"h":110273,"l":110141.7,"c":110174.7,"v":467300,"usd":4.23959622}
{"ts":1748353200000,"o":110174.7,"h":110230.4,"l":110102.2,"c":110195.5,"v":346700,"usd":3.14717562}
{"ts":1748353260000,"o":110195.5,"h":110348.4,"l":110213.8,"c":110267.1,"v":978100,"usd":8.8694487}
{"ts":1748353320000,"o":110267.1,"h":110319,"l":110170.5,"c":110170.5,"v":190700,"usd":1.72982286}
{"ts":1748353380000,"o":110170.5,"h":110199.9,"l":110014.6,"c":110014.6,"v":393900,"usd":3.57895387}
{"ts":1748353440000,"o":110014.6,"h":110181.7,"l":109974.8,"c":110150,"v":625600,"usd":5.68478594}
{"ts":1748353500000,"o":110150,"h":110292.5,"l":110143,"c":110144.5,"v":537700,"usd":4.87893094}
{"ts":1748353560000,"o":110144.5,"h":110200.6,"l":110141.9,"c":110173.4,"v":143200,"usd":1.29998998}
{"ts":1748353620000,"o":110173.4,"h":110276.4,"l":110183.7,"c":110276.4,"v":198600,"usd":1.80192005}
{"ts":1748353680000,"o":110276.4,"h":110279.7,"l":110205.1,"c":110205.1,"v":233800,"usd":2.12087587}
{"ts":1748353740000,"o":110205.1,"h":110328.3,"l":110233.5,"c":110301.8,"v":870800,"usd":7.89597334}
{"ts":1748353800000,"o":110301.8,"h":110287.5,"l":110071,"c":110161.8,"v":1484000,"usd":13.47158929}
{"ts":1748353860000,"o":110161.8,"h":110197.4,"l":110019.8,"c":110046.3,"v":580200,"usd":5.27043429}
{"ts":1748353920000,"o":110046.3,"h":110073.1,"l":109700.2,"c":109776.3,"v":6735400,"usd":61.29290228}
{"ts":1748353980000,"o":109776.3,"h":109827.5,"l":109686,"c":109776.2,"v":2014100,"usd":18.34605934}
{"ts":1748354040000,"o":109776.2,"h":109830.5,"l":109718.9,"c":109830.5,"v":378500,"usd":3.44869898}
{"ts":1748354100000,"o":109830.5,"h":109934.3,"l":109815.2,"c":109933.6,"v":600000,"usd":5.46119734}
{"ts":1748354160000,"o":109933.6,"h":110039.4,"l":109908.1,"c":109944.4,"v":924000,"usd":8.40255994}
{"ts":1748354220000,"o":109944.4,"h":109989.6,"l":109853.8,"c":109888.9,"v":493500,"usd":4.48957005}
{"ts":1748354280000,"o":109888.9,"h":109913.5,"l":109857.3,"c":109896.8,"v":497800,"usd":4.53001689}
{"ts":1748354340000,"o":109896.8,"h":109915.1,"l":109818.6,"c":109862.5,"v":595000,"usd":5.41533061}
{"ts":1748354400000,"o":109862.5,"h":109859.8,"l":109790.2,"c":109843.9,"v":716300,"usd":6.52238117}
{"ts":1748354460000,"o":109843.9,"h":110028,"l":109820.1,"c":110010.7,"v":602600,"usd":5.48359368}
{"ts":1748354520000,"o":110010.7,"h":110004.7,"l":109960.9,"c":110003.2,"v":94400,"usd":0.85836331}
{"ts":1748354580000,"o":110003.2,"h":110021.1,"l":109950.7,"c":109980.2,"v":366800,"usd":3.33491049}
{"ts":1748354640000,"o":109980.2,"h":110077.8,"l":109989.9,"c":110056,"v":232300,"usd":2.11085144}
{"ts":1748354700000,"o":110056,"h":110061.5,"l":109923.5,"c":109926.8,"v":424000,"usd":3.85533164}
{"ts":1748354760000,"o":109926.8,"h":109990,"l":109790.1,"c":109814.8,"v":611500,"usd":5.56632003}
{"ts":1748354820000,"o":109814.8,"h":109840.8,"l":109796.2,"c":109840,"v":180800,"usd":1.64655385}
{"ts":1748354880000,"o":109840,"h":110030.4,"l":109833,"c":110030.4,"v":523200,"usd":4.75869237}
{"ts":1748354940000,"o":110030.4,"h":110030.4,"l":109968.6,"c":110011.6,"v":291800,"usd":2.65272642}
{"ts":1748355000000,"o":110011.6,"h":110138.1,"l":110012.4,"c":110129.5,"v":446100,"usd":4.05237416}
{"ts":1748355060000,"o":110129.5,"h":110220,"l":110122,"c":110183.7,"v":469000,"usd":4.25671865}
{"ts":1748355120000,"o":110183.7,"h":110197.1,"l":110115.1,"c":110159.4,"v":509600,"usd":4.62670283}
{"ts":1748355180000,"o":110159.4,"h":110213.1,"l":110131,"c":110204.4,"v":638300,"usd":5.792719}
{"ts":1748355240000,"o":110204.4,"h":110219.7,"l":110141.1,"c":110213.2,"v":338600,"usd":3.07314731}
{"ts":1748355300000,"o":110213.2,"h":110219.7,"l":110118.5,"c":110133.3,"v":343700,"usd":3.11987574}
{"ts":1748355360000,"o":110133.3,"h":110188.4,"l":110049.6,"c":110181.9,"v":650300,"usd":5.90598989}
{"ts":1748355420000,"o":110181.9,"h":110216.2,"l":110133.4,"c":110146.6,"v":454700,"usd":4.12677433}
{"ts":1748355480000,"o":110146.6,"h":110166,"l":110083.6,"c":110134.3,"v":584700,"usd":5.30918097}
{"ts":1748355540000,"o":110134.3,"h":110142.5,"l":110053,"c":110053,"v":551800,"usd":5.01185805}
{"ts":1748355600000,"o":110053,"h":110047.2,"l":109930,"c":109995.5,"v":175700,"usd":1.59788082}
{"ts":1748355660000,"o":109995.5,"h":110098.8,"l":110002.7,"c":110058.1,"v":428500,"usd":3.89356241}
{"ts":1748355720000,"o":110058.1,"h":110062.6,"l":109959.6,"c":110024.8,"v":734400,"usd":6.67629674}
{"ts":1748355780000,"o":110024.8,"h":110067.6,"l":109950,"c":109967.8,"v":510300,"usd":4.6382123}
{"ts":1748355840000,"o":109967.8,"h":109969.3,"l":109837,"c":109841.2,"v":846000,"usd":7.69869402}
{"ts":1748355900000,"o":109841.2,"h":109835.2,"l":109769.2,"c":109835.1,"v":728100,"usd":6.63078738}
{"ts":1748355960000,"o":109835.1,"h":109813.2,"l":109653.5,"c":109723.6,"v":2712800,"usd":24.72382163}
{"ts":1748356020000,"o":109723.6,"h":109723.1,"l":109555,"c":109560.7,"v":1200800,"usd":10.953949}
{"ts":1748356080000,"o":109560.7,"h":109699.2,"l":109573.2,"c":109655,"v":1122900,"usd":10.24068212}
{"ts":1748356140000,"o":109655,"h":109674.4,"l":109584.9,"c":109597.4,"v":543100,"usd":4.95393113}
{"ts":1748356200000,"o":109597.4,"h":109597.3,"l":109503.6,"c":109544.4,"v":1292800,"usd":11.80011646}
{"ts":1748356260000,"o":109544.4,"h":109612,"l":109530.1,"c":109540,"v":714000,"usd":6.51698469}
{"ts":1748356320000,"o":109540,"h":109544.3,"l":109160,"c":109176.6,"v":4401500,"usd":40.25588188}
{"ts":1748356380000,"o":109176.6,"h":109207.2,"l":108634.9,"c":108767.7,"v":11027600,"usd":101.29063743}
{"ts":1748356440000,"o":108767.7,"h":109054.5,"l":108774.6,"c":109046.4,"v":2754500,"usd":25.28460325}
{"ts":1748356500000,"o":109046.4,"h":109257,"l":109033.1,"c":109200.1,"v":4325500,"usd":39.64587318}
{"ts":1748356560000,"o":109200.1,"h":109266.8,"l":109100,"c":109247.8,"v":766000,"usd":7.01462624}
{"ts":1748356620000,"o":109247.8,"h":109340.5,"l":109233.3,"c":109325.1,"v":493000,"usd":4.51155952}
{"ts":1748356680000,"o":109325.1,"h":109484.8,"l":109285.8,"c":109451.8,"v":1316900,"usd":12.03445651}
{"ts":1748356740000,"o":109451.8,"h":109499.9,"l":109363.6,"c":109378.2,"v":650100,"usd":5.93984686}
{"ts":1748356800000,"o":109378.2,"h":109377.9,"l":109295.7,"c":109350.6,"v":470300,"usd":4.30164184}
{"ts":1748356860000,"o":109350.6,"h":109440,"l":109334.7,"c":109424.9,"v":394900,"usd":3.6103898}
{"ts":1748356920000,"o":109424.9,"h":109420,"l":109250.1,"c":109320.3,"v":450900,"usd":4.12402386}
{"ts":1748356980000,"o":109320.3,"h":109513.3,"l":109320.4,"c":109513.3,"v":554200,"usd":5.0628141}
{"ts":1748357040000,"o":109513.3,"h":109562,"l":109450,"c":109562,"v":641200,"usd":5.85587397}
{"ts":1748357100000,"o":109562,"h":109650.3,"l":109525.4,"c":109650.3,"v":765400,"usd":6.98481147}
{"ts":1748357160000,"o":109650.3,"h":109652.5,"l":109533.8,"c":109626.2,"v":705000,"usd":6.43121787}
{"ts":1748357220000,"o":109626.2,"h":109626.3,"l":109500.1,"c":109539.5,"v":217300,"usd":1.98339577}
{"ts":1748357280000,"o":109539.5,"h":109509.4,"l":109450.1,"c":109489.8,"v":462300,"usd":4.22225374}
{"ts":1748357340000,"o":109489.8,"h":109573.1,"l":109457.9,"c":109510.1,"v":495400,"usd":4.52295165}
{"ts":1748357400000,"o":109510.1,"h":109614.4,"l":109510.1,"c":109544.5,"v":227000,"usd":2.07194426}
{"ts":1748357460000,"o":109544.5,"h":109651.6,"l":109481.7,"c":109508.7,"v":482900,"usd":4.40678625}
{"ts":1748357520000,"o":109508.7,"h":109571.8,"l":109377.2,"c":109389.1,"v":368700,"usd":3.36914591}
{"ts":1748357580000,"o":109389.1,"h":109400.5,"l":109335.5,"c":109335.5,"v":213300,"usd":1.95053435}
{"ts":1748357640000,"o":109335.5,"h":109383.5,"l":109330.7,"c":109383.5,"v":300600,"usd":2.74901339}
{"ts":1748357700000,"o":109383.5,"h":109444,"l":109358.2,"c":109444,"v":349300,"usd":3.19267688}
{"ts":1748357760000,"o":109444,"h":109459.2,"l":109300,"c":109301.7,"v":382200,"usd":3.49511759}
{"ts":1748357820000,"o":109301.7,"h":109292,"l":109205.5,"c":109229.1,"v":436800,"usd":3.99881214}
{"ts":1748357880000,"o":109229.1,"h":109290,"l":109210.1,"c":109260,"v":434700,"usd":3.97898329}
{"ts":1748357940000,"o":109260,"h":109322.8,"l":109200.1,"c":109322.8,"v":403200,"usd":3.69045462}
{"ts":1748358000000,"o":109322.8,"h":109389,"l":109337.1,"c":109379.8,"v":188000,"usd":1.7189228}
{"ts":1748358060000,"o":109379.8,"h":109379.3,"l":109258,"c":109269.7,"v":398800,"usd":3.64682707}
{"ts":1748358120000,"o":109269.7,"h":109354.6,"l":109260.1,"c":109354.6,"v":423700,"usd":3.87689926}
{"ts":1748358180000,"o":109354.6,"h":109350.3,"l":109280,"c":109290,"v":99500,"usd":0.91024043}
{"ts":1748358240000,"o":109290,"h":109270,"l":109113.6,"c":109127.3,"v":372100,"usd":3.40783084}
{"ts":1748358300000,"o":109127.3,"h":109154.5,"l":109003,"c":109132,"v":1375100,"usd":12.60602965}
{"ts":1748358360000,"o":109132,"h":109216,"l":109041.9,"c":109216,"v":602900,"usd":5.525406}
{"ts":1748358420000,"o":109216,"h":109285.8,"l":109207.2,"c":109285.4,"v":141000,"usd":1.29060197}
{"ts":1748358480000,"o":109285.4,"h":109394.6,"l":109289.3,"c":109375.2,"v":280600,"usd":2.56584409}
{"ts":1748358540000,"o":109375.2,"h":109472.6,"l":109375.6,"c":109472.6,"v":699400,"usd":6.39205135}
{"ts":1748358600000,"o":109472.6,"h":109480,"l":109390,"c":109398.8,"v":330500,"usd":3.02024647}
{"ts":1748358660000,"o":109398.8,"h":109399.7,"l":109175.1,"c":109216.7,"v":1640800,"usd":15.01439712}
{"ts":1748358720000,"o":109216.7,"h":109391.4,"l":109206,"c":109391.4,"v":871300,"usd":7.970681}
{"ts":1748358780000,"o":109391.4,"h":109350,"l":109227.7,"c":109334.5,"v":1610300,"usd":14.73411695}
{"ts":1748358840000,"o":109334.5,"h":109417.9,"l":109300.4,"c":109380.8,"v":953400,"usd":8.72014693}
{"ts":1748358900000,"o":109380.8,"h":109520,"l":109402.9,"c":109520,"v":890300,"usd":8.13457522}
{"ts":1748358960000,"o":109520,"h":109645.9,"l":109495.4,"c":109620.5,"v":1082600,"usd":9.88273904}
{"ts":1748359020000,"o":109620.5,"h":109635.2,"l":109562.2,"c":109562.2,"v":892900,"usd":8.14614186}
{"ts":1748359080000,"o":109562.2,"h":109570.1,"l":109520.6,"c":109560,"v":1627400,"usd":14.85531255}
{"ts":1748359140000,"o":109560,"h":109638.8,"l":109536.8,"c":109591.9,"v":786500,"usd":7.17720374}
{"ts":1748359200000,"o":109591.9,"h":109734.5,"l":109591.7,"c":109686.3,"v":601400,"usd":5.48395462}
{"ts":1748359260000,"o":109686.3,"h":109658.9,"l":109500,"c":109570,"v":581300,"usd":5.30700738}
{"ts":1748359320000,"o":109570,"h":109671,"l":109525.1,"c":109666.9,"v":220200,"usd":2.00904476}
{"ts":1748359380000,"o":109666.9,"h":109646.2,"l":109585.3,"c":109602.4,"v":70400,"usd":0.64220722}
{"ts":1748359440000,"o":109602.4,"h":109680,"l":109598.4,"c":109677.4,"v":68600,"usd":0.62560918}
{"ts":1748359500000,"o":109677.4,"h":109722,"l":109640,"c":109640,"v":474200,"usd":4.32281442}
{"ts":1748359560000,"o":109640,"h":109638.8,"l":109556,"c":109577.6,"v":133800,"usd":1.22085233}
{"ts":1748359620000,"o":109577.6,"h":109624.6,"l":109505,"c":109557.9,"v":491200,"usd":4.48304196}
{"ts":1748359680000,"o":109557.9,"h":109588.5,"l":109529.9,"c":109559.3,"v":111200,"usd":1.01490816}
{"ts":1748359740000,"o":109559.3,"h":109625.9,"l":109500.1,"c":109625.9,"v":254200,"usd":2.31954702}
{"ts":1748359800000,"o":109625.9,"h":109680,"l":109614.8,"c":109660,"v":179900,"usd":1.6407829}
{"ts":1748359860000,"o":109660,"h":109679.9,"l":109629.8,"c":109629.8,"v":249600,"usd":2.27645977}
{"ts":1748359920000,"o":109629.8,"h":109912.8,"l":109660,"c":109860,"v":932100,"usd":8.48723758}
{"ts":1748359980000,"o":109860,"h":109860.9,"l":109769,"c":109840,"v":276700,"usd":2.51945929}
{"ts":1748360040000,"o":109840,"h":109839.4,"l":109734.7,"c":109734.7,"v":182500,"usd":1.66211469}
{"ts":1748360100000,"o":109734.7,"h":109779.8,"l":109700,"c":109761.8,"v":186100,"usd":1.69581188}
{"ts":1748360160000,"o":109761.8,"h":109784,"l":109730,"c":109776.9,"v":190600,"usd":1.73633315}
{"ts":1748360220000,"o":109776.9,"h":109828.1,"l":109762.5,"c":109828.1,"v":96700,"usd":0.88075871}
{"ts":1748360280000,"o":109828.1,"h":109962.6,"l":109840.1,"c":109913.9,"v":492300,"usd":4.47852033}
{"ts":1748360340000,"o":109913.9,"h":109962.5,"l":109871.1,"c":109920,"v":383400,"usd":3.48808323}
{"ts":1748360400000,"o":109920,"h":109999.7,"l":109922.8,"c":109962.3,"v":200100,"usd":1.81956093}
{"ts":1748360460000,"o":109962.3,"h":110075,"l":109907.3,"c":109929.4,"v":1114200,"usd":10.1284827}
{"ts":1748360520000,"o":109929.4,"h":109979.9,"l":109930,"c":109959.9,"v":646000,"usd":5.87523896}
{"ts":1748360580000,"o":109959.9,"h":110012.8,"l":109960,"c":109973.6,"v":71100,"usd":0.64637612}
{"ts":1748360640000,"o":109973.6,"h":110099.9,"l":109966.4,"c":110031.6,"v":325900,"usd":2.96118732}
{"ts":1748360700000,"o":110031.6,"h":110015,"l":109912,"c":109980.7,"v":120600,"usd":1.09655644}
{"ts":1748360760000,"o":109980.7,"h":110107.3,"l":109995,"c":110083.7,"v":286800,"usd":2.60541356}
{"ts":1748360820000,"o":110083.7,"h":110125,"l":110044,"c":110115.2,"v":94200,"usd":0.85557454}
{"ts":1748360880000,"o":110115.2,"h":110152.4,"l":110097.7,"c":110152.4,"v":199300,"usd":1.80953489}
{"ts":1748360940000,"o":110152.4,"h":110254.1,"l":110109.5,"c":110123.8,"v":731400,"usd":6.63646822}
{"ts":1748361000000,"o":110123.8,"h":110123.9,"l":110045.1,"c":110051.5,"v":151000,"usd":1.37200504}
{"ts":1748361060000,"o":110051.5,"h":110081.9,"l":110020.7,"c":110081.9,"v":231400,"usd":2.1028654}
{"ts":1748361120000,"o":110081.9,"h":110131.5,"l":110075.7,"c":110121.1,"v":242400,"usd":2.20173279}
{"ts":1748361180000,"o":110121.1,"h":110107.9,"l":110058.6,"c":110084.9,"v":17300,"usd":0.15713358}
{"ts":1748361240000,"o":110084.9,"h":110210,"l":110117,"c":110172.8,"v":105100,"usd":0.95381207}
{"ts":1748361300000,"o":110172.8,"h":110193.5,"l":110143,"c":110161.5,"v":145000,"usd":1.31618767}
{"ts":1748361360000,"o":110161.5,"h":110214.8,"l":110150.6,"c":110150.6,"v":274000,"usd":2.48627158}
{"ts":1748361420000,"o":110150.6,"h":110197.5,"l":110138.4,"c":110138.4,"v":99500,"usd":0.90308966}
{"ts":1748361480000,"o":110138.4,"h":110173.8,"l":110077.8,"c":110087.8,"v":24200,"usd":0.21974228}
{"ts":1748361540000,"o":110087.8,"h":110104.1,"l":110015,"c":110090,"v":409000,"usd":3.71651687}
{"ts":1748361600000,"o":110090,"h":110193.4,"l":110103.7,"c":110106.9,"v":32900,"usd":0.29870523}
{"ts":1748361660000,"o":110106.9,"h":110184.9,"l":110106.9,"c":110156.7,"v":126300,"usd":1.14671941}
{"ts":1748361720000,"o":110156.7,"h":110161.8,"l":110039.6,"c":110146,"v":194500,"usd":1.76671944}
{"ts":1748361780000,"o":110146,"h":110172.7,"l":110123.6,"c":110134.8,"v":49000,"usd":0.44479271}
{"ts":1748361840000,"o":110134.8,"h":110277.2,"l":110154.6,"c":110277.2,"v":199800,"usd":1.81257252}
{"ts":1748361900000,"o":110277.2,"h":110362,"l":110284.3,"c":110340.8,"v":551500,"usd":4.99833206}
{"ts":1748361960000,"o":110340.8,"h":110346,"l":110183.5,"c":110185,"v":247800,"usd":2.24733058}
{"ts":1748362020000,"o":110185,"h":110235.8,"l":110134,"c":110134.5,"v":440000,"usd":3.99253593}
{"ts":1748362080000,"o":110134.5,"h":110133.8,"l":110076.4,"c":110131.4,"v":162800,"usd":1.47858403}
{"ts":1748362140000,"o":110131.4,"h":110131.4,"l":110053.6,"c":110053.6,"v":127200,"usd":1.15520375}
{"ts":1748362200000,"o":110053.6,"h":110139.4,"l":110048.4,"c":110129.2,"v":40200,"usd":0.36505896}
{"ts":1748362260000,"o":110129.2,"h":110147.5,"l":110053.5,"c":110053.5,"v":118800,"usd":1.07872435}
{"ts":1748362320000,"o":110053.5,"h":110052.7,"l":109955.9,"c":109992.8,"v":272700,"usd":2.47905707}
{"ts":1748362380000,"o":109992.8,"h":110034.5,"l":109987.6,"c":110020.8,"v":145400,"usd":1.32163538}
{"ts":1748362440000,"o":110020.8,"h":110124.9,"l":110034.6,"c":110084.8,"v":39800,"usd":0.36151139}
{"ts":1748362500000,"o":110084.8,"h":110180.4,"l":110096.8,"c":110160.3,"v":233200,"usd":2.11732606}
{"ts":1748362560000,"o":110160.3,"h":110262.5,"l":110159.9,"c":110242,"v":306700,"usd":2.7830569}
{"ts":1748362620000,"o":110242,"h":110263.8,"l":110217.1,"c":110252.5,"v":160100,"usd":1.45205608}
{"ts":1748362680000,"o":110252.5,"h":110273,"l":110253.9,"c":110263.5,"v":121600,"usd":1.10281905}
{"ts":1748362740000,"o":110263.5,"h":110242.1,"l":110158.1,"c":110176.3,"v":50700,"usd":0.45997307}
{"ts":1748362800000,"o":110176.3,"h":110247.9,"l":110184.3,"c":110232.3,"v":19500,"usd":0.17691976}
{"ts":1748362860000,"o":110232.3,"h":110260.1,"l":110210.4,"c":110217.1,"v":108200,"usd":0.98167592}
{"ts":1748362920000,"o":110217.1,"h":110257.7,"l":110217.1,"c":110240,"v":72900,"usd":0.66124638}
{"ts":1748362980000,"o":110240,"h":110272.8,"l":110248.1,"c":110271.7,"v":134800,"usd":1.22247764}
{"ts":1748363040000,"o":110271.7,"h":110272.8,"l":110234.1,"c":110272.8,"v":61400,"usd":0.55686754}
{"ts":1748363100000,"o":110272.8,"h":110277.2,"l":110247.6,"c":110268.6,"v":60900,"usd":0.55228493}
{"ts":1748363160000,"o":110268.6,"h":110279.6,"l":110165.5,"c":110221.2,"v":344100,"usd":3.12137939}
{"ts":1748363220000,"o":110221.2,"h":110215.2,"l":110196.9,"c":110196.9,"v":11100,"usd":0.10071342}
{"ts":1748363280000,"o":110196.9,"h":110187.3,"l":110126.6,"c":110169.6,"v":42700,"usd":0.38767171}
{"ts":1748363340000,"o":110169.6,"h":110179.6,"l":110148.2,"c":110159.5,"v":134800,"usd":1.22360425}
{"ts":1748363400000,"o":110159.5,"h":110178.4,"l":110102.1,"c":110102.1,"v":168800,"usd":1.5325835}
{"ts":1748363460000,"o":110102.1,"h":110221.3,"l":110096.1,"c":110212.4,"v":203600,"usd":1.84786485}
{"ts":1748363520000,"o":110212.4,"h":110237,"l":110167.8,"c":110202,"v":97500,"usd":0.88458765}
{"ts":1748363580000,"o":110202,"h":110260.5,"l":110218.9,"c":110243,"v":41700,"usd":0.3782297}
{"ts":1748363640000,"o":110243,"h":110284.8,"l":110247.7,"c":110258.5,"v":239000,"usd":2.16734053}
{"ts":1748363700000,"o":110258.5,"h":110238.2,"l":110130.2,"c":110186.1,"v":26300,"usd":0.23869241}
{"ts":1748363760000,"o":110186.1,"h":110251.7,"l":110176.7,"c":110248.8,"v":16200,"usd":0.14700025}
{"ts":1748363820000,"o":110248.8,"h":110391.2,"l":110257.8,"c":110381,"v":1030100,"usd":9.33855586}
{"ts":1748363880000,"o":110381,"h":110391.2,"l":110315.6,"c":110391.2,"v":77200,"usd":0.69949802}
{"ts":1748363940000,"o":110391.2,"h":110400,"l":110333.2,"c":110400,"v":563200,"usd":5.10247714}
{"ts":1748364000000,"o":110400,"h":110491,"l":110399.8,"c":110483.7,"v":850400,"usd":7.69959002}
{"ts":1748364060000,"o":110483.7,"h":110477.9,"l":110441.1,"c":110477.9,"v":133700,"usd":1.21037257}
{"ts":1748364120000,"o":110477.9,"h":110488.1,"l":110419.4,"c":110428.8,"v":100400,"usd":0.90896149}
{"ts":1748364180000,"o":110428.8,"h":110447.1,"l":110379.8,"c":110380.1,"v":37700,"usd":0.34142667}
{"ts":1748364240000,"o":110380.1,"h":110393.2,"l":110339,"c":110393.2,"v":25700,"usd":0.23286021}
{"ts":1748364300000,"o":110393.2,"h":110431.1,"l":110345,"c":110431.1,"v":32100,"usd":0.29079789}
{"ts":1748364360000,"o":110431.1,"h":110490.8,"l":110411.9,"c":110411.9,"v":239400,"usd":2.1677675}
{"ts":1748364420000,"o":110411.9,"h":110433,"l":110388.1,"c":110433,"v":275700,"usd":2.49687095}
{"ts":1748364480000,"o":110433,"h":110490.6,"l":110421.7,"c":110490.5,"v":326800,"usd":2.95847941}
{"ts":1748364540000,"o":110490.5,"h":110509.9,"l":110458.7,"c":110474.8,"v":753000,"usd":6.81509122}
{"ts":1748364600000,"o":110474.8,"h":110495.2,"l":110452.8,"c":110459.6,"v":83300,"usd":0.75402062}
{"ts":1748364660000,"o":110459.6,"h":110478.1,"l":110402,"c":110436.5,"v":106900,"usd":0.96782021}
{"ts":1748364720000,"o":110436.5,"h":110450.1,"l":110348.8,"c":110348.8,"v":99500,"usd":0.90124371}
{"ts":1748364780000,"o":110348.8,"h":110444.1,"l":110348.9,"c":110415.7,"v":74300,"usd":0.67300659}
{"ts":1748364840000,"o":110415.7,"h":110422.9,"l":110391.9,"c":110406,"v":22700,"usd":0.20561341}
{"ts":1748364900000,"o":110406,"h":110418,"l":110348.9,"c":110350.3,"v":285300,"usd":2.58475996}
{"ts":1748364960000,"o":110350.3,"h":110350.2,"l":110258.6,"c":110296.5,"v":169100,"usd":1.53279657}
{"ts":1748365020000,"o":110296.5,"h":110290.4,"l":110106,"c":110106,"v":1871500,"usd":16.98403606}
{"ts":1748365080000,"o":110106,"h":110230.1,"l":110060.6,"c":110230.1,"v":954200,"usd":8.66670212}
{"ts":1748365140000,"o":110230.1,"h":110264.3,"l":110188,"c":110257.4,"v":344900,"usd":3.1290128}
{"ts":1748365200000,"o":110257.4,"h":110251.7,"l":110220.3,"c":110220.3,"v":59900,"usd":0.54339601}
{"ts":1748365260000,"o":110220.3,"h":110249.9,"l":110218.4,"c":110239.8,"v":78200,"usd":0.70940737}
{"ts":1748365320000,"o":110239.8,"h":110296.6,"l":110241.9,"c":110291.9,"v":147000,"usd":1.33311814}
{"ts":1748365380000,"o":110291.9,"h":110346,"l":110284.1,"c":110346,"v":137200,"usd":1.24382046}
{"ts":1748365440000,"o":110346,"h":110375,"l":110298.2,"c":110375,"v":38700,"usd":0.35075096}
{"ts":1748365500000,"o":110375,"h":110432.5,"l":110344.8,"c":110345.2,"v":167200,"usd":1.51459808}
{"ts":1748365560000,"o":110345.2,"h":110397.4,"l":110345.2,"c":110384.1,"v":362600,"usd":3.28511383}
{"ts":1748365620000,"o":110384.1,"h":110422.7,"l":110377.5,"c":110377.5,"v":368400,"usd":3.33699125}
{"ts":1748365680000,"o":110377.5,"h":110463.6,"l":110376.9,"c":110463.5,"v":172800,"usd":1.56483298}
{"ts":1748365740000,"o":110463.5,"h":110457.5,"l":110408.5,"c":110425.4,"v":120300,"usd":1.08934868}
{"ts":1748365800000,"o":110425.4,"h":110408.5,"l":110292.7,"c":110326,"v":694600,"usd":6.29622668}
{"ts":1748365860000,"o":110326,"h":110351.8,"l":110169.6,"c":110169.6,"v":947600,"usd":8.59435054}
{"ts":1748365920000,"o":110169.6,"h":110192.8,"l":110125,"c":110150.7,"v":196800,"usd":1.78656724}
{"ts":1748365980000,"o":110150.7,"h":110166.6,"l":110125.1,"c":110145,"v":416300,"usd":3.77979192}
{"ts":1748366040000,"o":110145,"h":110171.6,"l":110125.5,"c":110133.6,"v":40700,"usd":0.36953168}
{"ts":1748366100000,"o":110133.6,"h":110175,"l":110129.3,"c":110156.1,"v":224400,"usd":2.03724617}
{"ts":1748366160000,"o":110156.1,"h":110256.5,"l":110132,"c":110256.5,"v":64700,"usd":0.5870387}
{"ts":1748366220000,"o":110256.5,"h":110198.8,"l":110143.6,"c":110148.6,"v":205900,"usd":1.86912587}
{"ts":1748366280000,"o":110148.6,"h":110175.6,"l":110153.7,"c":110153.7,"v":11100,"usd":0.10075542}
{"ts":1748366340000,"o":110153.7,"h":110228,"l":110099.9,"c":110127.9,"v":467100,"usd":4.24115108}
{"ts":1748366400000,"o":110127.9,"h":110240.1,"l":110149.7,"c":110156.5,"v":276400,"usd":2.50834226}
{"ts":1748366460000,"o":110156.5,"h":110189.8,"l":110139.4,"c":110158,"v":51300,"usd":0.46568661}
{"ts":1748366520000,"o":110158,"h":110129.2,"l":110077,"c":110090.7,"v":38100,"usd":0.34602396}
{"ts":1748366580000,"o":110090.7,"h":110115.4,"l":110060.8,"c":110063.8,"v":419600,"usd":3.81214008}
{"ts":1748366640000,"o":110063.8,"h":110063.7,"l":110000.4,"c":110008.4,"v":436200,"usd":3.96404005}
{"ts":1748366700000,"o":110008.4,"h":110077,"l":109976.9,"c":110077,"v":515300,"usd":4.68441379}
{"ts":1748366760000,"o":110077,"h":110101.2,"l":110030.7,"c":110091.5,"v":63900,"usd":0.58054355}
{"ts":1748366820000,"o":110091.5,"h":110089.7,"l":109977.2,"c":109990.4,"v":266800,"usd":2.4249946}
{"ts":1748366880000,"o":109990.4,"h":109997.4,"l":109984.1,"c":109988.2,"v":61900,"usd":0.56280428}
{"ts":1748366940000,"o":109988.2,"h":110037.3,"l":109977.1,"c":110013.4,"v":246500,"usd":2.24125684}
{"ts":1748367000000,"o":110013.4,"h":110124.9,"l":110055.2,"c":110114.6,"v":110700,"usd":1.00546922}
{"ts":1748367060000,"o":110114.6,"h":110134,"l":110083.2,"c":110123.6,"v":46400,"usd":0.42138662}
{"ts":1748367120000,"o":110123.6,"h":110137.6,"l":110078.9,"c":110137.6,"v":219400,"usd":1.99307768}
{"ts":1748367180000,"o":110137.6,"h":110132.9,"l":110048.9,"c":110056.8,"v":60600,"usd":0.55047058}
{"ts":1748367240000,"o":110056.8,"h":110060.7,"l":110005.3,"c":110023.1,"v":326300,"usd":2.96550493}
{"ts":1748367300000,"o":110023.1,"h":110080.6,"l":110000,"c":110051.3,"v":106700,"usd":0.9698018}
{"ts":1748367360000,"o":110051.3,"h":110148.5,"l":110068.2,"c":110148.5,"v":48000,"usd":0.43599594}
{"ts":1748367420000,"o":110148.5,"h":110193,"l":110148.4,"c":110192.9,"v":79800,"usd":0.72428878}
{"ts":1748367480000,"o":110192.9,"h":110176.8,"l":110074,"c":110171.8,"v":699600,"usd":6.35235476}
{"ts":1748367540000,"o":110171.8,"h":110162.7,"l":110104.5,"c":110104.5,"v":69900,"usd":0.63477431}
{"ts":1748367600000,"o":110104.5,"h":110131.5,"l":110093.5,"c":110124.7,"v":43500,"usd":0.3951096}
{"ts":1748367660000,"o":110124.7,"h":110227.2,"l":110126.1,"c":110227.2,"v":226500,"usd":2.05647316}
{"ts":1748367720000,"o":110227.2,"h":110305.8,"l":110225.4,"c":110259.8,"v":223700,"usd":2.02893282}
{"ts":1748367780000,"o":110259.8,"h":110296.9,"l":110229,"c":110286.6,"v":25500,"usd":0.23124323}
{"ts":1748367840000,"o":110286.6,"h":110306.4,"l":110255.4,"c":110306.4,"v":28700,"usd":0.26024922}
{"ts":1748367900000,"o":110306.4,"h":110359.6,"l":110311.1,"c":110342.9,"v":605100,"usd":5.48402582}
{"ts":1748367960000,"o":110342.9,"h":110374.9,"l":110314.1,"c":110374.9,"v":351000,"usd":3.18068944}
{"ts":1748368020000,"o":110374.9,"h":110384.9,"l":110340.6,"c":110340.6,"v":192900,"usd":1.74760916}
{"ts":1748368080000,"o":110340.6,"h":110370,"l":110345.3,"c":110367.8,"v":9100,"usd":0.08246142}
{"ts":1748368140000,"o":110367.8,"h":110384.2,"l":110346.7,"c":110383.3,"v":87500,"usd":0.79274787}
{"ts":1748368200000,"o":110383.3,"h":110390.3,"l":110326.9,"c":110390.3,"v":396100,"usd":3.58893347}
{"ts":1748368260000,"o":110390.3,"h":110395.2,"l":110340.2,"c":110354.2,"v":40800,"usd":0.36963565}
{"ts":1748368320000,"o":110354.2,"h":110338.3,"l":110276.7,"c":110277.5,"v":171600,"usd":1.55597658}
{"ts":1748368380000,"o":110277.5,"h":110347,"l":110281.3,"c":110281.3,"v":13900,"usd":0.125978}
{"ts":1748368440000,"o":110281.3,"h":110317.7,"l":110289.3,"c":110298.9,"v":18900,"usd":0.17133907}
{"ts":1748368500000,"o":110298.9,"h":110288.8,"l":110258.6,"c":110258.6,"v":128500,"usd":1.16513636}
{"ts":1748368560000,"o":110258.6,"h":110276.2,"l":110257.7,"c":110257.7,"v":36200,"usd":0.32828583}
{"ts":1748368620000,"o":110257.7,"h":110296.7,"l":110211.3,"c":110296.7,"v":223100,"usd":2.02345601}
{"ts":1748368680000,"o":110296.7,"h":110305.1,"l":110274.6,"c":110305.1,"v":16800,"usd":0.15231199}
{"ts":1748368740000,"o":110305.1,"h":110318.5,"l":110305.1,"c":110318.5,"v":20200,"usd":0.18310735}
{"ts":1748368800000,"o":110318.5,"h":110314.7,"l":110241.2,"c":110241.2,"v":133300,"usd":1.20900393}
{"ts":1748368860000,"o":110241.2,"h":110315,"l":110249.5,"c":110315,"v":21000,"usd":0.19036924}
{"ts":1748368920000,"o":110315,"h":110315,"l":110296.9,"c":110302.3,"v":32100,"usd":0.2910077}
{"ts":1748368980000,"o":110302.3,"h":110284.7,"l":110181.5,"c":110269.9,"v":755400,"usd":6.8522948}
{"ts":1748369040000,"o":110269.9,"h":110271.1,"l":110231.3,"c":110265.2,"v":40800,"usd":0.37006308}
{"ts":1748369100000,"o":110265.2,"h":110289.4,"l":110252.1,"c":110289.4,"v":37300,"usd":0.33827857}
{"ts":1748369160000,"o":110289.4,"h":110376.1,"l":110300,"c":110376.1,"v":107900,"usd":0.97796306}
{"ts":1748369220000,"o":110376.1,"h":110430.9,"l":110341.4,"c":110344.8,"v":395700,"usd":3.58426174}
{"ts":1748369280000,"o":110344.8,"h":110396.3,"l":110362.6,"c":110388.8,"v":1039000,"usd":9.41373175}
{"ts":1748369340000,"o":110388.8,"h":110388.8,"l":110315.6,"c":110333,"v":869800,"usd":7.88287764}
{"ts":1748369400000,"o":110333,"h":110327.2,"l":110300.1,"c":110312.6,"v":27600,"usd":0.25019}
{"ts":1748369460000,"o":110312.6,"h":110302.9,"l":110283.8,"c":110283.8,"v":19200,"usd":0.17407589}
{"ts":1748369520000,"o":110283.8,"h":110260,"l":110175.2,"c":110186.5,"v":238700,"usd":2.1662273}
{"ts":1748369580000,"o":110186.5,"h":110186.5,"l":110138.6,"c":110164.3,"v":57300,"usd":0.52018309}
{"ts":1748369640000,"o":110164.3,"h":110183.6,"l":110129.2,"c":110183.6,"v":34000,"usd":0.30869673}
{"ts":1748369700000,"o":110183.6,"h":110183.5,"l":110145.5,"c":110149.7,"v":52300,"usd":0.47473405}
{"ts":1748369760000,"o":110149.7,"h":110160.7,"l":110128.3,"c":110152.8,"v":24600,"usd":0.22334381}
{"ts":1748369820000,"o":110152.8,"h":110180.8,"l":110164.9,"c":110180.7,"v":26100,"usd":0.23688664}
{"ts":1748369880000,"o":110180.7,"h":110269.9,"l":110170.4,"c":110269.9,"v":180500,"usd":1.63800879}
{"ts":1748369940000,"o":110269.9,"h":110287.8,"l":110212.6,"c":110212.6,"v":43400,"usd":0.39362365}
{"ts":1748370000000,"o":110212.6,"h":110303.8,"l":110210.8,"c":110282,"v":588100,"usd":5.33301981}
{"ts":1748370060000,"o":110282,"h":110255.2,"l":110139.2,"c":110144.3,"v":343100,"usd":3.11390657}
{"ts":1748370120000,"o":110144.3,"h":110213,"l":110165.5,"c":110184.8,"v":244500,"usd":2.21885714}
{"ts":1748370180000,"o":110184.8,"h":110165.8,"l":110125.1,"c":110144.5,"v":157600,"usd":1.43097975}
{"ts":1748370240000,"o":110144.5,"h":110150.6,"l":110125,"c":110139.3,"v":35200,"usd":0.31962757}
{"ts":1748370300000,"o":110139.3,"h":110164.3,"l":110128,"c":110136.2,"v":39900,"usd":0.36225011}
{"ts":1748370360000,"o":110136.2,"h":110127.6,"l":110111,"c":110125.6,"v":65200,"usd":0.59206391}
{"ts":1748370420000,"o":110125.6,"h":110127.4,"l":110114.1,"c":110119.6,"v":900,"usd":0.00817293}
{"ts":1748370480000,"o":110119.6,"h":110138.6,"l":110120,"c":110138.6,"v":116000,"usd":1.05332913}
{"ts":1748370540000,"o":110138.6,"h":110128.3,"l":110093.7,"c":110093.7,"v":169400,"usd":1.53828062}
{"ts":1748370600000,"o":110093.7,"h":110093.6,"l":110070,"c":110070,"v":41400,"usd":0.37609749}
{"ts":1748370660000,"o":110070,"h":110125,"l":110073,"c":110125,"v":22500,"usd":0.20436612}
{"ts":1748370720000,"o":110125,"h":110150.3,"l":110107,"c":110145.4,"v":269600,"usd":2.4479966}
{"ts":1748370780000,"o":110145.4,"h":110169.1,"l":110125.3,"c":110130.6,"v":101100,"usd":0.91787682}
{"ts":1748370840000,"o":110130.6,"h":110137.8,"l":110068.1,"c":110068.1,"v":194200,"usd":1.76430132}
{"ts":1748370900000,"o":110068.1,"h":110079.9,"l":110060.1,"c":110079.9,"v":10100,"usd":0.09176551}
{"ts":1748370960000,"o":110079.9,"h":110140.5,"l":110065.8,"c":110096.7,"v":2582300,"usd":23.45823294}
{"ts":1748371020000,"o":110096.7,"h":110097.6,"l":110071,"c":110097.6,"v":68800,"usd":0.62499898}
{"ts":1748371080000,"o":110097.6,"h":110180.1,"l":110113.4,"c":110180.1,"v":235900,"usd":2.14161245}
{"ts":1748371140000,"o":110180.1,"h":110207.5,"l":110175.6,"c":110202.6,"v":103500,"usd":0.93924718}
{"ts":1748371200000,"o":110202.6,"h":110200.2,"l":110100,"c":110100,"v":669300,"usd":6.07673073}
{"ts":1748371260000,"o":110100,"h":110094.8,"l":109879.2,"c":109929.3,"v":2165800,"usd":19.69970963}
{"ts":1748371320000,"o":109929.3,"h":109929.4,"l":109874.5,"c":109929.4,"v":408000,"usd":3.71260816}
{"ts":1748371380000,"o":109929.4,"h":109960,"l":109904.9,"c":109905,"v":427600,"usd":3.88912256}
{"ts":1748371440000,"o":109905,"h":109905,"l":109870.1,"c":109895.7,"v":668300,"usd":6.08192981}
{"ts":1748371500000,"o":109895.7,"h":109916,"l":109865.1,"c":109893.9,"v":158000,"usd":1.43784265}
{"ts":1748371560000,"o":109893.9,"h":109911.1,"l":109855.6,"c":109855.6,"v":297700,"usd":2.70929058}
{"ts":1748371620000,"o":109855.6,"h":109950,"l":109875.1,"c":109950,"v":9100,"usd":0.08280866}
{"ts":1748371680000,"o":109950,"h":109959.9,"l":109927.6,"c":109927.6,"v":242800,"usd":2.20850234}
{"ts":1748371740000,"o":109927.6,"h":109952.8,"l":109920,"c":109946.4,"v":327000,"usd":2.9742862}
{"ts":1748371800000,"o":109946.4,"h":109939.5,"l":109921,"c":109930,"v":45600,"usd":0.41480116}
{"ts":1748371860000,"o":109930,"h":109964.5,"l":109950,"c":109964.5,"v":60200,"usd":0.54746286}
{"ts":1748371920000,"o":109964.5,"h":109966.5,"l":109931.7,"c":109934.2,"v":139900,"usd":1.27239542}
{"ts":1748371980000,"o":109934.2,"h":109930.7,"l":109915.4,"c":109920,"v":13300,"usd":0.12098616}
{"ts":1748372040000,"o":109920,"h":109951.1,"l":109928.5,"c":109928.5,"v":29500,"usd":0.26833128}
{"ts":1748372100000,"o":109928.5,"h":109932.4,"l":109920.1,"c":109932.4,"v":30200,"usd":0.2747209}
{"ts":1748372160000,"o":109932.4,"h":109920,"l":109890,"c":109890,"v":3900,"usd":0.03548537}
{"ts":1748372220000,"o":109890,"h":109919.9,"l":109793.5,"c":109849.7,"v":849000,"usd":7.72904739}
{"ts":1748372280000,"o":109849.7,"h":109883.6,"l":109861.5,"c":109883.6,"v":40800,"usd":0.37135569}
{"ts":1748372340000,"o":109883.6,"h":109894.3,"l":109879.2,"c":109879.2,"v":63400,"usd":0.57696545}
{"ts":1748372400000,"o":109879.2,"h":109899.9,"l":109874.1,"c":109899.9,"v":134400,"usd":1.22315447}
{"ts":1748372460000,"o":109899.9,"h":109874.1,"l":109817.2,"c":109817.2,"v":160600,"usd":1.46179808}
{"ts":1748372520000,"o":109817.2,"h":109831,"l":109798.5,"c":109798.8,"v":426200,"usd":3.88115639}
{"ts":1748372580000,"o":109798.8,"h":109798.5,"l":109726,"c":109758.1,"v":639500,"usd":5.82640697}
{"ts":1748372640000,"o":109758.1,"h":109753.1,"l":109726.1,"c":109726.1,"v":99200,"usd":0.90392935}
{"ts":1748372700000,"o":109726.1,"h":109839.9,"l":109646,"c":109784.3,"v":3080600,"usd":28.07784666}
{"ts":1748372760000,"o":109784.3,"h":109818.4,"l":109790.7,"c":109818.4,"v":49000,"usd":0.44621105}
{"ts":1748372820000,"o":109818.4,"h":109818.3,"l":109707.5,"c":109730.4,"v":812800,"usd":7.4050258}
{"ts":1748372880000,"o":109730.4,"h":109805,"l":109730.4,"c":109805,"v":77200,"usd":0.70338826}
{"ts":1748372940000,"o":109805,"h":109815.5,"l":109790.1,"c":109809.2,"v":183600,"usd":1.67205032}
{"ts":1748373000000,"o":109809.2,"h":109809.5,"l":109760.2,"c":109770,"v":206100,"usd":1.87698609}
{"ts":1748373060000,"o":109770,"h":109775.9,"l":109740.1,"c":109740.1,"v":42100,"usd":0.38356466}
{"ts":1748373120000,"o":109740.1,"h":109740,"l":109674.5,"c":109674.5,"v":48500,"usd":0.4421255}
{"ts":1748373180000,"o":109674.5,"h":109670.1,"l":109633.1,"c":109659,"v":251000,"usd":2.28918694}
{"ts":1748373240000,"o":109659,"h":109658.9,"l":109600,"c":109620,"v":650100,"usd":5.9304338}
{"ts":1748373300000,"o":109620,"h":109726.3,"l":109623.5,"c":109726.3,"v":67900,"usd":0.61892272}
{"ts":1748373360000,"o":109726.3,"h":109729.2,"l":109674.5,"c":109695.4,"v":101500,"usd":0.92521284}
{"ts":1748373420000,"o":109695.4,"h":109679,"l":109647.7,"c":109651.9,"v":44000,"usd":0.40124408}
{"ts":1748373480000,"o":109651.9,"h":109653.9,"l":109579.9,"c":109579.9,"v":355500,"usd":3.24248397}
{"ts":1748373540000,"o":109579.9,"h":109626.5,"l":109574.7,"c":109619.9,"v":51500,"usd":0.46984711}
{"ts":1748373600000,"o":109619.9,"h":109673.9,"l":109619.9,"c":109673.9,"v":413700,"usd":3.77334849}
{"ts":1748373660000,"o":109673.9,"h":109689.5,"l":109623.9,"c":109636.9,"v":145800,"usd":1.32939786}
{"ts":1748373720000,"o":109636.9,"h":109650,"l":109628.7,"c":109650,"v":42100,"usd":0.38396984}
{"ts":1748373780000,"o":109650,"h":109696.7,"l":109640.1,"c":109650,"v":123000,"usd":1.1215274}
{"ts":1748373840000,"o":109650,"h":109679.8,"l":109640.1,"c":109679.8,"v":51000,"usd":0.4650851}
{"ts":1748373900000,"o":109679.8,"h":109687.5,"l":109640.1,"c":109663.8,"v":85100,"usd":0.77596339}
{"ts":1748373960000,"o":109663.8,"h":109663.7,"l":109630.1,"c":109640.1,"v":111700,"usd":1.01857532}
{"ts":1748374020000,"o":109640.1,"h":109647.4,"l":109632.5,"c":109640,"v":46800,"usd":0.4268598}
{"ts":1748374080000,"o":109640,"h":109650,"l":109649.9,"c":109649.9,"v":26800,"usd":0.24441332}
{"ts":1748374140000,"o":109649.9,"h":109631.8,"l":109550,"c":109594.6,"v":524800,"usd":4.78960897}
{"ts":1748374200000,"o":109594.6,"h":109640,"l":109591.1,"c":109640,"v":11900,"usd":0.108571}
{"ts":1748374260000,"o":109640,"h":109730.5,"l":109640,"c":109730.5,"v":410700,"usd":3.74387425}
{"ts":1748374320000,"o":109730.5,"h":109764.6,"l":109647.2,"c":109647.2,"v":467500,"usd":4.26008245}
{"ts":1748374380000,"o":109647.2,"h":109712.9,"l":109670,"c":109712.9,"v":161800,"usd":1.47477463}
{"ts":1748374440000,"o":109712.9,"h":109699.9,"l":109642,"c":109660,"v":172500,"usd":1.57277177}
{"ts":1748374500000,"o":109660,"h":109669.9,"l":109610.3,"c":109646.3,"v":38000,"usd":0.34656242}
{"ts":1748374560000,"o":109646.3,"h":109663.2,"l":109621.5,"c":109627.5,"v":144300,"usd":1.31614529}
{"ts":1748374620000,"o":109627.5,"h":109649.8,"l":109613.6,"c":109634.8,"v":70500,"usd":0.64302352}
{"ts":1748374680000,"o":109634.8,"h":109679.9,"l":109633.8,"c":109679.9,"v":26500,"usd":0.24170267}
{"ts":1748374740000,"o":109679.9,"h":109726.6,"l":109665,"c":109726.6,"v":211600,"usd":1.92886927}
{"ts":1748374800000,"o":109726.6,"h":109900,"l":109726.9,"c":109900,"v":402500,"usd":3.66542946}
{"ts":1748374860000,"o":109900,"h":109899.9,"l":109884.5,"c":109884.6,"v":207700,"usd":1.88995083}
{"ts":1748374920000,"o":109884.6,"h":110022.5,"l":109899.6,"c":110022.4,"v":984300,"usd":8.95057686}
{"ts":1748374980000,"o":110022.4,"h":110038.3,"l":109970.3,"c":109999.4,"v":57500,"usd":0.52277852}
{"ts":1748375040000,"o":109999.4,"h":109980.1,"l":109899.7,"c":109899.7,"v":176900,"usd":1.60901081}
{"ts":1748375100000,"o":109899.7,"h":109919.7,"l":109903.4,"c":109903.4,"v":49500,"usd":0.45035546}
{"ts":1748375160000,"o":109903.4,"h":109910,"l":109865.5,"c":109885.2,"v":130200,"usd":1.18467642}
{"ts":1748375220000,"o":109885.2,"h":109892,"l":109853,"c":109892,"v":556300,"usd":5.06243934}
{"ts":1748375280000,"o":109892,"h":109976,"l":109899.8,"c":109933.7,"v":149400,"usd":1.35919447}
{"ts":1748375340000,"o":109933.7,"h":109940.3,"l":109870.4,"c":109870.4,"v":89100,"usd":0.81060496}
{"ts":1748375400000,"o":109870.4,"h":109871.7,"l":109850,"c":109850,"v":236600,"usd":2.15368332}
{"ts":1748375460000,"o":109850,"h":109847.7,"l":109811.4,"c":109835.7,"v":85400,"usd":0.77752736}
{"ts":1748375520000,"o":109835.7,"h":109860.1,"l":109830.1,"c":109830.1,"v":123000,"usd":1.1196427}
{"ts":1748375580000,"o":109830.1,"h":109880,"l":109853.2,"c":109880,"v":139600,"usd":1.27069712}
{"ts":1748375640000,"o":109880,"h":109891.9,"l":109850,"c":109850,"v":166600,"usd":1.51610678}
{"ts":1748375700000,"o":109850,"h":109889.3,"l":109851.6,"c":109889.3,"v":36100,"usd":0.32854023}
{"ts":1748375760000,"o":109889.3,"h":109879.6,"l":109800,"c":109800,"v":64800,"usd":0.58996936}
{"ts":1748375820000,"o":109800,"h":109800,"l":109765.5,"c":109791.9,"v":132200,"usd":1.20405602}
{"ts":1748375880000,"o":109791.9,"h":109812.7,"l":109780.1,"c":109780.1,"v":41600,"usd":0.37885792}
{"ts":1748375940000,"o":109780.1,"h":109843.5,"l":109793.1,"c":109843.5,"v":21600,"usd":0.19669532}
{"ts":1748376000000,"o":109843.5,"h":109869.4,"l":109772.9,"c":109860,"v":364800,"usd":3.32142673}
{"ts":1748376060000,"o":109860,"h":109850,"l":109764,"c":109764,"v":99400,"usd":0.90532856}
{"ts":1748376120000,"o":109764,"h":109810,"l":109750,"c":109810,"v":164300,"usd":1.49680893}
{"ts":1748376180000,"o":109810,"h":109821.7,"l":109790,"c":109790,"v":32000,"usd":0.29142169}
{"ts":1748376240000,"o":109790,"h":109879.9,"l":109815,"c":109879.9,"v":43900,"usd":0.39957873}
{"ts":1748376300000,"o":109879.9,"h":109889.2,"l":109824.9,"c":109849.7,"v":92300,"usd":0.84025769}
{"ts":1748376360000,"o":109849.7,"h":109849.7,"l":109758.6,"c":109790,"v":141500,"usd":1.28824471}
{"ts":1748376420000,"o":109790,"h":109770.6,"l":109750.1,"c":109750.3,"v":60700,"usd":0.55304763}
{"ts":1748376480000,"o":109750.3,"h":109753.7,"l":109674,"c":109700,"v":325200,"usd":2.9644082}
{"ts":1748376540000,"o":109700,"h":109750,"l":109719.6,"c":109750,"v":18800,"usd":0.17133416}
{"ts":1748376600000,"o":109750,"h":109790.7,"l":109754.9,"c":109790.7,"v":17900,"usd":0.16307894}
{"ts":1748376660000,"o":109790.7,"h":109799.9,"l":109761.1,"c":109781.1,"v":202300,"usd":1.84287958}
{"ts":1748376720000,"o":109781.1,"h":109789.1,"l":109727.3,"c":109727.3,"v":85100,"usd":0.77538259}
{"ts":1748376780000,"o":109727.3,"h":109774.6,"l":109765.4,"c":109774.6,"v":300,"usd":0.00273295}
{"ts":1748376840000,"o":109774.6,"h":109780,"l":109780,"c":109780,"v":400,"usd":0.00364364}
{"ts":1748376900000,"o":109780,"h":109787,"l":109731.9,"c":109736.7,"v":63300,"usd":0.57666511}
{"ts":1748376960000,"o":109736.7,"h":109853.4,"l":109740.6,"c":109853.4,"v":100000,"usd":0.91090287}
{"ts":1748377020000,"o":109853.4,"h":109859.3,"l":109804.1,"c":109842.5,"v":158800,"usd":1.44598089}
{"ts":1748377080000,"o":109842.5,"h":109889.5,"l":109845.4,"c":109883.6,"v":34400,"usd":0.31309903}
{"ts":1748377140000,"o":109883.6,"h":109860,"l":109832,"c":109832.5,"v":50900,"usd":0.46336261}
{"ts":1748377200000,"o":109832.5,"h":109848.6,"l":109790.1,"c":109792.8,"v":177500,"usd":1.61624203}
{"ts":1748377260000,"o":109792.8,"h":109835.3,"l":109788.8,"c":109835.3,"v":73000,"usd":0.6647697}
{"ts":1748377320000,"o":109835.3,"h":109849.7,"l":109730.5,"c":109730.6,"v":342000,"usd":3.11460096}
{"ts":1748377380000,"o":109730.6,"h":109760,"l":109740,"c":109760,"v":14000,"usd":0.12755152}
{"ts":1748377440000,"o":109760,"h":109812.3,"l":109760,"c":109812.3,"v":23700,"usd":0.21583975}
{"ts":1748377500000,"o":109812.3,"h":109831.7,"l":109812.4,"c":109831.7,"v":2700,"usd":0.02458562}
{"ts":1748377560000,"o":109831.7,"h":109866.2,"l":109849.7,"c":109863,"v":116800,"usd":1.06317484}
{"ts":1748377620000,"o":109863,"h":109863,"l":109826.2,"c":109827.5,"v":199900,"usd":1.81960851}
{"ts":1748377680000,"o":109827.5,"h":109851.5,"l":109834.8,"c":109851.5,"v":17800,"usd":0.16204536}
{"ts":1748377740000,"o":109851.5,"h":109830,"l":109780,"c":109788.1,"v":66100,"usd":0.60195513}
{"ts":1748377800000,"o":109788.1,"h":109805.3,"l":109770.1,"c":109770.1,"v":40900,"usd":0.37252441}
{"ts":1748377860000,"o":109770.1,"h":109801.6,"l":109761.4,"c":109801.5,"v":16300,"usd":0.14847266}
{"ts":1748377920000,"o":109801.5,"h":109806.3,"l":109754,"c":109754,"v":50500,"usd":0.46001343}
{"ts":1748377980000,"o":109754,"h":109810,"l":109775,"c":109810,"v":11700,"usd":0.10655877}
{"ts":1748378040000,"o":109810,"h":109839.9,"l":109819.6,"c":109835.4,"v":138100,"usd":1.25733108}
{"ts":1748378100000,"o":109835.4,"h":109838.7,"l":109838.6,"c":109838.6,"v":28300,"usd":0.25765169}
{"ts":1748378160000,"o":109838.6,"h":109882.3,"l":109840,"c":109882.3,"v":54700,"usd":0.49786696}
{"ts":1748378220000,"o":109882.3,"h":109887.9,"l":109808,"c":109814.9,"v":268200,"usd":2.44194996}
{"ts":1748378280000,"o":109814.9,"h":109827.3,"l":109770.1,"c":109775,"v":121600,"usd":1.10761269}
{"ts":1748378340000,"o":109775,"h":109796.5,"l":109795.3,"c":109796,"v":7200,"usd":0.06557639}
{"ts":1748378400000,"o":109796,"h":109842.4,"l":109819.9,"c":109834.1,"v":13000,"usd":0.11835686}
{"ts":1748378460000,"o":109834.1,"h":109842.4,"l":109731.1,"c":109731.1,"v":389700,"usd":3.54977494}
{"ts":1748378520000,"o":109731.1,"h":109777.3,"l":109733.6,"c":109740,"v":66800,"usd":0.60861774}
{"ts":1748378580000,"o":109740,"h":109744.2,"l":109672.7,"c":109681.1,"v":756100,"usd":6.89167339}
{"ts":1748378640000,"o":109681.1,"h":109707.6,"l":109668.2,"c":109678.4,"v":108900,"usd":0.99275994}
{"ts":1748378700000,"o":109678.4,"h":109695.5,"l":109654,"c":109680.4,"v":92400,"usd":0.8425056}
{"ts":1748378760000,"o":109680.4,"h":109679.7,"l":109660.2,"c":109664.4,"v":127100,"usd":1.15885817}
{"ts":1748378820000,"o":109664.4,"h":109680.4,"l":109654.1,"c":109680.4,"v":144900,"usd":1.32116747}
{"ts":1748378880000,"o":109680.4,"h":109700.4,"l":109689.9,"c":109700.4,"v":22600,"usd":0.2060295}
{"ts":1748378940000,"o":109700.4,"h":109721,"l":109671.5,"c":109672.3,"v":45000,"usd":0.41016339}
{"ts":1748379000000,"o":109672.3,"h":109709.4,"l":109672.3,"c":109677.2,"v":40200,"usd":0.36647919}
{"ts":1748379060000,"o":109677.2,"h":109719.5,"l":109681.2,"c":109719.5,"v":45400,"usd":0.4138717}
{"ts":1748379120000,"o":109719.5,"h":109700.1,"l":109700,"c":109700,"v":18100,"usd":0.16499598}
{"ts":1748379180000,"o":109700,"h":109719.5,"l":109690.1,"c":109690.1,"v":16800,"usd":0.15313554}
{"ts":1748379240000,"o":109690.1,"h":109715,"l":109571.6,"c":109575.9,"v":195400,"usd":1.78222482}
{"ts":1748379300000,"o":109575.9,"h":109600,"l":109584.2,"c":109600,"v":113000,"usd":1.03102408}
{"ts":1748379360000,"o":109600,"h":109619.8,"l":109580,"c":109599.4,"v":212200,"usd":1.9361108}
{"ts":1748379420000,"o":109599.4,"h":109599.9,"l":109550,"c":109554.1,"v":322900,"usd":2.94697309}
{"ts":1748379480000,"o":109554.1,"h":109583.1,"l":109567.3,"c":109583.1,"v":22200,"usd":0.20261071}
{"ts":1748379540000,"o":109583.1,"h":109600,"l":109540.1,"c":109540.9,"v":125000,"usd":1.14077663}
{"ts":1748379600000,"o":109540.9,"h":109568.3,"l":109527.2,"c":109528.8,"v":100300,"usd":0.91554894}
{"ts":1748379660000,"o":109528.8,"h":109568.5,"l":109526.2,"c":109568.5,"v":82900,"usd":0.75686044}
{"ts":1748379720000,"o":109568.5,"h":109599.5,"l":109526,"c":109588,"v":537200,"usd":4.90321779}
{"ts":1748379780000,"o":109588,"h":109600.6,"l":109531.8,"c":109549.9,"v":1636000,"usd":14.93016922}
{"ts":1748379840000,"o":109549.9,"h":109559.3,"l":109346,"c":109409.9,"v":3083200,"usd":28.1703672}
{"ts":1748379900000,"o":109409.9,"h":109482.6,"l":109391.6,"c":109434.7,"v":1180700,"usd":10.78921321}
{"ts":1748379960000,"o":109434.7,"h":109443.5,"l":109400.5,"c":109419.8,"v":540600,"usd":4.94104117}
{"ts":1748380020000,"o":109419.8,"h":109436.7,"l":109419.7,"c":109436.6,"v":36100,"usd":0.32987829}
{"ts":1748380080000,"o":109436.6,"h":109521,"l":109432.1,"c":109490.7,"v":239800,"usd":2.19025167}
{"ts":1748380140000,"o":109490.7,"h":109529.1,"l":109495.9,"c":109529.1,"v":124300,"usd":1.13516754}
{"ts":1748380200000,"o":109529.1,"h":109529,"l":109521.7,"c":109521.7,"v":37400,"usd":0.34146212}
{"ts":1748380260000,"o":109521.7,"h":109524.2,"l":109524.1,"c":109524.2,"v":11100,"usd":0.10134744}
{"ts":1748380320000,"o":109524.2,"h":109526.4,"l":109525.1,"c":109526.4,"v":7600,"usd":0.06938979}
{"ts":1748380380000,"o":109526.4,"h":109579,"l":109513.4,"c":109579,"v":198800,"usd":1.81486127}
{"ts":1748380440000,"o":109579,"h":109595.8,"l":109566,"c":109582.1,"v":237200,"usd":2.16459295}
{"ts":1748380500000,"o":109582.1,"h":109680.2,"l":109582.1,"c":109680.2,"v":975000,"usd":8.89260667}
{"ts":1748380560000,"o":109680.2,"h":109680,"l":109560.4,"c":109561,"v":262800,"usd":2.39745317}
{"ts":1748380620000,"o":109561,"h":109580,"l":109558,"c":109580,"v":120700,"usd":1.10161983}
{"ts":1748380680000,"o":109580,"h":109589.9,"l":109570.7,"c":109589.9,"v":104600,"usd":0.95451341}
{"ts":1748380740000,"o":109589.9,"h":109584,"l":109570.1,"c":109570.1,"v":12000,"usd":0.10951848}
{"ts":1748380800000,"o":109570.1,"h":109570.1,"l":109541.7,"c":109541.7,"v":48200,"usd":0.4399561}
{"ts":1748380860000,"o":109541.7,"h":109541.8,"l":109525.5,"c":109525.5,"v":27700,"usd":0.25289684}
{"ts":1748380920000,"o":109525.5,"h":109525.6,"l":109510,"c":109510,"v":102400,"usd":0.93497204}
{"ts":1748380980000,"o":109510,"h":109500.1,"l":109490.5,"c":109490.5,"v":71700,"usd":0.6548412}
{"ts":1748381040000,"o":109490.5,"h":109490.6,"l":109242,"c":109256.5,"v":2843400,"usd":26.01191652}
{"ts":1748381100000,"o":109256.5,"h":109269.8,"l":109101.1,"c":109178.2,"v":1219800,"usd":11.17215019}
{"ts":1748381160000,"o":109178.2,"h":109178.1,"l":109115.5,"c":109115.5,"v":594900,"usd":5.45056034}
{"ts":1748381220000,"o":109115.5,"h":109120.1,"l":109036.1,"c":109094.9,"v":954500,"usd":8.75066627}
{"ts":1748381280000,"o":109094.9,"h":109199.5,"l":109090.1,"c":109090.1,"v":584000,"usd":5.35104157}
{"ts":1748381340000,"o":109090.1,"h":109090.1,"l":109010.9,"c":109037.4,"v":112300,"usd":1.02994017}
{"ts":1748381400000,"o":109037.4,"h":109035.1,"l":109017.6,"c":109028.2,"v":67200,"usd":0.61636796}
{"ts":1748381460000,"o":109028.2,"h":109028.3,"l":109017.6,"c":109017.6,"v":154900,"usd":1.42080175}
{"ts":1748381520000,"o":109017.6,"h":109162.9,"l":109017.7,"c":109162.9,"v":924600,"usd":8.48015058}
{"ts":1748381580000,"o":109162.9,"h":109226,"l":109180.3,"c":109197.5,"v":650400,"usd":5.95594917}
{"ts":1748381640000,"o":109197.5,"h":109195.6,"l":109020.4,"c":109040.7,"v":566300,"usd":5.18913758}
{"ts":1748381700000,"o":109040.7,"h":109147.6,"l":109053.5,"c":109147.6,"v":93100,"usd":0.85319452}
{"ts":1748381760000,"o":109147.6,"h":109138.5,"l":109050,"c":109050.1,"v":244400,"usd":2.24027187}
{"ts":1748381820000,"o":109050.1,"h":109134.2,"l":109050.1,"c":109068.1,"v":475300,"usd":4.35674025}
{"ts":1748381880000,"o":109068.1,"h":109083.4,"l":109041.6,"c":109041.7,"v":84200,"usd":0.77206059}
{"ts":1748381940000,"o":109041.7,"h":109064.3,"l":108944.8,"c":108949.9,"v":1141100,"usd":10.46911949}
{"ts":1748382000000,"o":108949.9,"h":108992.9,"l":108913.6,"c":108928.3,"v":505500,"usd":4.64051804}
{"ts":1748382060000,"o":108928.3,"h":108940,"l":108900.4,"c":108900.5,"v":327500,"usd":3.00697533}
{"ts":1748382120000,"o":108900.5,"h":108953.3,"l":108886,"c":108886.1,"v":632300,"usd":5.80582838}
{"ts":1748382180000,"o":108886.1,"h":108889.5,"l":108869.5,"c":108889.5,"v":286100,"usd":2.62770772}
{"ts":1748382240000,"o":108889.5,"h":108891.9,"l":108870.6,"c":108891.9,"v":52100,"usd":0.47851921}
{"ts":1748382300000,"o":108891.9,"h":108892,"l":108877.9,"c":108885.4,"v":30200,"usd":0.27735139}
{"ts":1748382360000,"o":108885.4,"h":108897.8,"l":108875.4,"c":108897.6,"v":37700,"usd":0.34624282}
{"ts":1748382420000,"o":108897.6,"h":108930.6,"l":108897.9,"c":108930.3,"v":49200,"usd":0.45174168}
{"ts":1748382480000,"o":108930.3,"h":108930.3,"l":108901,"c":108930.2,"v":310400,"usd":2.84958175}
{"ts":1748382540000,"o":108930.2,"h":108930.3,"l":108901.7,"c":108901.7,"v":155900,"usd":1.43150898}
{"ts":1748382600000,"o":108901.7,"h":108908,"l":108907.9,"c":108908,"v":101500,"usd":0.93198315}
{"ts":1748382660000,"o":108908,"h":108927.5,"l":108920.8,"c":108923,"v":56600,"usd":0.51962792}
{"ts":1748382720000,"o":108923,"h":108933.5,"l":108918.2,"c":108933.5,"v":171900,"usd":1.57809106}
{"ts":1748382780000,"o":108933.5,"h":109129.1,"l":108939.9,"c":109040.7,"v":2273900,"usd":20.84279476}
{"ts":1748382840000,"o":109040.7,"h":109041.8,"l":108980.1,"c":109029.5,"v":381300,"usd":3.49812439}
{"ts":1748382900000,"o":109029.5,"h":109029.6,"l":108990.1,"c":109029.6,"v":148700,"usd":1.36423546}
{"ts":1748382960000,"o":109029.6,"h":109049.9,"l":108962.2,"c":108962.2,"v":183600,"usd":1.68445876}
{"ts":1748383020000,"o":108962.2,"h":108964.6,"l":108950,"c":108950.3,"v":34000,"usd":0.31205132}
{"ts":1748383080000,"o":108950.3,"h":108969.1,"l":108950.3,"c":108959.9,"v":129600,"usd":1.18948805}
{"ts":1748383140000,"o":108959.9,"h":108959.9,"l":108786,"c":108786,"v":1654500,"usd":15.19278329}
{"ts":1748383200000,"o":108786,"h":108900,"l":108786,"c":108900,"v":75100,"usd":0.69012589}
{"ts":1748383260000,"o":108900,"h":108923.2,"l":108804.8,"c":108805.8,"v":418200,"usd":3.84146426}
{"ts":1748383320000,"o":108805.8,"h":108900,"l":108791.8,"c":108895.2,"v":368300,"usd":3.38336842}
{"ts":1748383380000,"o":108895.2,"h":109085.9,"l":108895.2,"c":109070,"v":523100,"usd":4.79899279}
{"ts":1748383440000,"o":109070,"h":109110.4,"l":109050,"c":109088.4,"v":407300,"usd":3.73368593}
{"ts":1748383500000,"o":109088.4,"h":109129,"l":109067.4,"c":109106.9,"v":54500,"usd":0.49955446}
{"ts":1748383560000,"o":109106.9,"h":109129,"l":109091.7,"c":109129,"v":525500,"usd":4.81574816}
{"ts":1748383620000,"o":109129,"h":109146.6,"l":109109.5,"c":109130.9,"v":228500,"usd":2.09371497}
{"ts":1748383680000,"o":109130.9,"h":109138.5,"l":109002,"c":109039.1,"v":378900,"usd":3.47391772}
{"ts":1748383740000,"o":109039.1,"h":109066.5,"l":109000,"c":109015.9,"v":301200,"usd":2.76257644}
{"ts":1748383800000,"o":109015.9,"h":109015.9,"l":108925.5,"c":108939.4,"v":1390800,"usd":12.76022334}
{"ts":1748383860000,"o":108939.4,"h":108933.2,"l":108723.6,"c":108768,"v":1037900,"usd":9.54024852}
{"ts":1748383920000,"o":108768,"h":108778.2,"l":108732.6,"c":108755.8,"v":466200,"usd":4.28676516}
{"ts":1748383980000,"o":108755.8,"h":108749.4,"l":108712.2,"c":108732.9,"v":132300,"usd":1.2167486}
{"ts":1748384040000,"o":108732.9,"h":108779.4,"l":108700,"c":108740.1,"v":215800,"usd":1.984707}
{"ts":1748384100000,"o":108740.1,"h":108810.6,"l":108743.7,"c":108778.4,"v":396100,"usd":3.64181349}
{"ts":1748384160000,"o":108778.4,"h":108778.5,"l":108665.7,"c":108703.7,"v":475800,"usd":4.37617785}
{"ts":1748384220000,"o":108703.7,"h":108757,"l":108701.3,"c":108756.9,"v":107000,"usd":0.98406618}
{"ts":1748384280000,"o":108756.9,"h":108741.5,"l":108671.4,"c":108722,"v":1315600,"usd":12.09980745}
{"ts":1748384340000,"o":108722,"h":108800.3,"l":108722,"c":108752.9,"v":339900,"usd":3.12560492}
{"ts":1748384400000,"o":108752.9,"h":108770.9,"l":108653.1,"c":108677.7,"v":473200,"usd":4.35319852}
{"ts":1748384460000,"o":108677.7,"h":108661,"l":108621.7,"c":108657.3,"v":380400,"usd":3.50156319}
{"ts":1748384520000,"o":108657.3,"h":108663.6,"l":108624.5,"c":108644.9,"v":106700,"usd":0.98212465}
{"ts":1748384580000,"o":108644.9,"h":108660,"l":108619.5,"c":108619.7,"v":395800,"usd":3.64321568}
{"ts":1748384640000,"o":108619.7,"h":108649.4,"l":108579.4,"c":108579.4,"v":250400,"usd":2.3056912}
{"ts":1748384700000,"o":108579.4,"h":108779.9,"l":108570,"c":108761.9,"v":376900,"usd":3.46836061}
{"ts":1748384760000,"o":108761.9,"h":108874,"l":108760.7,"c":108874,"v":636800,"usd":5.85244151}
{"ts":1748384820000,"o":108874,"h":108899.8,"l":108850,"c":108892.1,"v":105300,"usd":0.9670757}
{"ts":1748384880000,"o":108892.1,"h":108928.5,"l":108880.3,"c":108880.4,"v":144400,"usd":1.32597044}
{"ts":1748384940000,"o":108880.4,"h":108900.2,"l":108835.4,"c":108842.4,"v":69800,"usd":0.64111441}
{"ts":1748385000000,"o":108842.4,"h":108899.9,"l":108833.8,"c":108860,"v":26900,"usd":0.2470837}
{"ts":1748385060000,"o":108860,"h":108898.4,"l":108804.4,"c":108898.4,"v":308500,"usd":2.83449813}
{"ts":1748385120000,"o":108898.4,"h":108916.6,"l":108833.3,"c":108871.7,"v":53500,"usd":0.49131998}
{"ts":1748385180000,"o":108871.7,"h":108928.4,"l":108860.4,"c":108900,"v":618300,"usd":5.67694983}
{"ts":1748385240000,"o":108900,"h":108965.9,"l":108900.9,"c":108947.7,"v":58700,"usd":0.53881837}
{"ts":1748385300000,"o":108947.7,"h":108951.3,"l":108901.6,"c":108951.3,"v":237600,"usd":2.18119041}
{"ts":1748385360000,"o":108951.3,"h":108975,"l":108959.6,"c":108970.5,"v":45700,"usd":0.41939989}
{"ts":1748385420000,"o":108970.5,"h":109000,"l":108933.7,"c":108995.1,"v":143600,"usd":1.31781047}
{"ts":1748385480000,"o":108995.1,"h":109040,"l":109000,"c":109014.8,"v":270900,"usd":2.48471417}
{"ts":1748385540000,"o":109014.8,"h":109049.6,"l":108987.6,"c":109049.6,"v":51700,"usd":0.47424381}
{"ts":1748385600000,"o":109049.6,"h":109049.6,"l":109020.8,"c":109026,"v":150300,"usd":1.37844686}
{"ts":1748385660000,"o":109026,"h":109070,"l":109010.3,"c":109070,"v":221900,"usd":2.03500155}
{"ts":1748385720000,"o":109070,"h":109064.6,"l":109011.9,"c":109017.3,"v":25300,"usd":0.23204158}
{"ts":1748385780000,"o":109017.3,"h":109017.4,"l":108970.2,"c":108981.1,"v":76700,"usd":0.70372547}
{"ts":1748385840000,"o":108981.1,"h":109009.4,"l":108995.2,"c":109006,"v":11200,"usd":0.102748}
{"ts":1748385900000,"o":109006,"h":109058,"l":109019.9,"c":109058,"v":50100,"usd":0.45942334}
{"ts":1748385960000,"o":109058,"h":109040,"l":109026.1,"c":109036.6,"v":62400,"usd":0.57232894}
{"ts":1748386020000,"o":109036.6,"h":109080,"l":109031.2,"c":109043.4,"v":289700,"usd":2.65659969}
{"ts":1748386080000,"o":109043.4,"h":109070.8,"l":109041.1,"c":109070.8,"v":67300,"usd":0.61713932}
{"ts":1748386140000,"o":109070.8,"h":109087.8,"l":109010,"c":109010.2,"v":218300,"usd":2.00202893}
{"ts":1748386200000,"o":109010.2,"h":109010,"l":108940,"c":108940,"v":440800,"usd":4.04507795}
{"ts":1748386260000,"o":108940,"h":108930,"l":108862.8,"c":108884,"v":155800,"usd":1.43077885}
{"ts":1748386320000,"o":108884,"h":108934.3,"l":108878.6,"c":108934.3,"v":175000,"usd":1.60699282}
{"ts":1748386380000,"o":108934.3,"h":108920.1,"l":108886.6,"c":108891.1,"v":262600,"usd":2.41116467}
{"ts":1748386440000,"o":108891.1,"h":108950,"l":108906.9,"c":108950,"v":13900,"usd":0.12759401}
{"ts":1748386500000,"o":108950,"h":108960,"l":108897.4,"c":108951.1,"v":16800,"usd":0.15421595}
{"ts":1748386560000,"o":108951.1,"h":108920,"l":108895.6,"c":108920,"v":10100,"usd":0.09274431}
{"ts":1748386620000,"o":108920,"h":108974.2,"l":108918.9,"c":108970.3,"v":105100,"usd":0.96462227}
{"ts":1748386680000,"o":108970.3,"h":109051.1,"l":108979.8,"c":109051.1,"v":172400,"usd":1.5817468}
{"ts":1748386740000,"o":109051.1,"h":109073.3,"l":109049.9,"c":109054.5,"v":44000,"usd":0.40345023}
{"ts":1748386800000,"o":109054.5,"h":109050,"l":109010,"c":109010,"v":18500,"usd":0.16968453}
{"ts":1748386860000,"o":109010,"h":109028.3,"l":108980.3,"c":109028.3,"v":62800,"usd":0.57614322}
{"ts":1748386920000,"o":109028.3,"h":109087.8,"l":109029.4,"c":109070.8,"v":608700,"usd":5.5809954}
{"ts":1748386980000,"o":109070.8,"h":109115.6,"l":109071.7,"c":109071.7,"v":153100,"usd":1.40334998}
{"ts":1748387040000,"o":109071.7,"h":109070,"l":109000,"c":109000,"v":51600,"usd":0.47322007}
{"ts":1748387100000,"o":109000,"h":109010,"l":108970.1,"c":109010,"v":454400,"usd":4.16957653}
{"ts":1748387160000,"o":109010,"h":109093.2,"l":109004.7,"c":109093.2,"v":126600,"usd":1.16104912}
{"ts":1748387220000,"o":109093.2,"h":109044.4,"l":108988.5,"c":109020,"v":48600,"usd":0.44585509}
{"ts":1748387280000,"o":109020,"h":109094.9,"l":109035.5,"c":109094.9,"v":31100,"usd":0.28512744}
{"ts":1748387340000,"o":109094.9,"h":109096.4,"l":109094.7,"c":109094.7,"v":109400,"usd":1.0027873}
{"ts":1748387400000,"o":109094.7,"h":109096.5,"l":109053.7,"c":109062,"v":9200,"usd":0.08435065}
{"ts":1748387460000,"o":109062,"h":109060,"l":109030.9,"c":109060,"v":107200,"usd":0.98299197}
{"ts":1748387520000,"o":109060,"h":109089.9,"l":109060.6,"c":109079.9,"v":6700,"usd":0.06142209}
{"ts":1748387580000,"o":109079.9,"h":109089,"l":109030.1,"c":109030.1,"v":181100,"usd":1.66041827}
{"ts":1748387640000,"o":109030.1,"h":109067.6,"l":109049.8,"c":109067.6,"v":28200,"usd":0.25856263}
{"ts":1748387700000,"o":109067.6,"h":109073.1,"l":109040,"c":109040,"v":24000,"usd":0.22005394}
{"ts":1748387760000,"o":109040,"h":109097.5,"l":109060.5,"c":109097.5,"v":443300,"usd":4.06353268}
{"ts":1748387820000,"o":109097.5,"h":109103.4,"l":109078,"c":109099.4,"v":98800,"usd":0.9055893}
{"ts":1748387880000,"o":109099.4,"h":109094,"l":109094,"c":109094,"v":1000,"usd":0.0091664}
{"ts":1748387940000,"o":109094,"h":109100,"l":109080,"c":109100,"v":36100,"usd":0.33090548}
{"ts":1748388000000,"o":109100,"h":109103.4,"l":109060,"c":109060,"v":127800,"usd":1.1716098}
{"ts":1748388060000,"o":109060,"h":109126.1,"l":109069,"c":109126.1,"v":560300,"usd":5.13580046}
{"ts":1748388120000,"o":109126.1,"h":109139.9,"l":109100.3,"c":109100.4,"v":206900,"usd":1.89591637}
{"ts":1748388180000,"o":109100.4,"h":109130.6,"l":109065.2,"c":109065.2,"v":126000,"usd":1.15470569}
{"ts":1748388240000,"o":109065.2,"h":109085.5,"l":109072.5,"c":109085.5,"v":66300,"usd":0.60783028}
{"ts":1748388300000,"o":109085.5,"h":109089.9,"l":109086,"c":109087,"v":22600,"usd":0.20717268}
{"ts":1748388360000,"o":109087,"h":109060.1,"l":109009.7,"c":109010.8,"v":427100,"usd":3.91650137}
{"ts":1748388420000,"o":109010.8,"h":109033.2,"l":109012.4,"c":109024.1,"v":20500,"usd":0.18803037}
{"ts":1748388480000,"o":109024.1,"h":109028.8,"l":109014.1,"c":109014.1,"v":131600,"usd":1.20704004}
{"ts":1748388540000,"o":109014.1,"h":109034.4,"l":109008.4,"c":109034.4,"v":114500,"usd":1.0501838}
{"ts":1748388600000,"o":109034.4,"h":109028.4,"l":108900,"c":108900.1,"v":52700,"usd":0.48361808}
{"ts":1748388660000,"o":108900.1,"h":108960,"l":108900.1,"c":108960,"v":80200,"usd":0.73628218}
{"ts":1748388720000,"o":108960,"h":108964.5,"l":108915.8,"c":108922.2,"v":232200,"usd":2.13173922}
{"ts":1748388780000,"o":108922.2,"h":108960.8,"l":108923.6,"c":108960.8,"v":5300,"usd":0.04865557}
{"ts":1748388840000,"o":108960.8,"h":109003.5,"l":108970.2,"c":109003.5,"v":47200,"usd":0.4331066}
{"ts":1748388900000,"o":109003.5,"h":109019.9,"l":109012.3,"c":109012.4,"v":104500,"usd":0.95859538}
{"ts":1748388960000,"o":109012.4,"h":109012.3,"l":108960.1,"c":108960.1,"v":132300,"usd":1.21378927}
{"ts":1748389020000,"o":108960.1,"h":108995.1,"l":108960.1,"c":108995.1,"v":18300,"usd":0.16793507}
{"ts":1748389080000,"o":108995.1,"h":108995.1,"l":108989.5,"c":108989.5,"v":51700,"usd":0.47435384}
{"ts":1748389140000,"o":108989.5,"h":109059.9,"l":108995.2,"c":109059.9,"v":185300,"usd":1.6996385}
{"ts":1748389200000,"o":109059.9,"h":109052.4,"l":109025.9,"c":109051.1,"v":63300,"usd":0.58052152}
{"ts":1748389260000,"o":109051.1,"h":109133.3,"l":109054.1,"c":109089.3,"v":99500,"usd":0.91213616}
{"ts":1748389320000,"o":109089.3,"h":109094.8,"l":109047.9,"c":109054.2,"v":413500,"usd":3.79088483}
{"ts":1748389380000,"o":109054.2,"h":109087.8,"l":109040.7,"c":109076.4,"v":59500,"usd":0.54550042}
{"ts":1748389440000,"o":109076.4,"h":109076.3,"l":109047.3,"c":109069.8,"v":228900,"usd":2.09877965}
{"ts":1748389500000,"o":109069.8,"h":109050.2,"l":109024.8,"c":109045.7,"v":89100,"usd":0.81711066}
{"ts":1748389560000,"o":109045.7,"h":109041.4,"l":109032.3,"c":109036.5,"v":19600,"usd":0.17975004}
{"ts":1748389620000,"o":109036.5,"h":109086.6,"l":109036.5,"c":109044.7,"v":158800,"usd":1.45588405}
{"ts":1748389680000,"o":109044.7,"h":109080.8,"l":109062.1,"c":109080.8,"v":21700,"usd":0.19894227}
{"ts":1748389740000,"o":109080.8,"h":109067.9,"l":109060.2,"c":109060.2,"v":4600,"usd":0.04217592}
{"ts":1748389800000,"o":109060.2,"h":109080.8,"l":109036.4,"c":109036.4,"v":131700,"usd":1.2075067}
{"ts":1748389860000,"o":109036.4,"h":109047,"l":109022.5,"c":109022.5,"v":134100,"usd":1.22988156}
{"ts":1748389920000,"o":109022.5,"h":109022.5,"l":108933.6,"c":108951,"v":110000,"usd":1.00932641}
{"ts":1748389980000,"o":108951,"h":108955.9,"l":108949.8,"c":108955.9,"v":20400,"usd":0.1872314}
{"ts":1748390040000,"o":108955.9,"h":108954.1,"l":108914.7,"c":108939.4,"v":213000,"usd":1.95518699}
{"ts":1748390100000,"o":108939.4,"h":108959.5,"l":108940.6,"c":108953.1,"v":15700,"usd":0.1440992}
{"ts":1748390160000,"o":108953.1,"h":108953.6,"l":108916.5,"c":108953.6,"v":21300,"usd":0.19553678}
{"ts":1748390220000,"o":108953.6,"h":108979.7,"l":108960,"c":108979.7,"v":33000,"usd":0.30283101}
{"ts":1748390280000,"o":108979.7,"h":108972.3,"l":108926.9,"c":108960,"v":192500,"usd":1.7665804}
{"ts":1748390340000,"o":108960,"h":108970.2,"l":108920,"c":108920,"v":18200,"usd":0.16705445}
{"ts":1748390400000,"o":108920,"h":108920.2,"l":108899.9,"c":108912.5,"v":64800,"usd":0.59500121}
{"ts":1748390460000,"o":108912.5,"h":108912.5,"l":108807.9,"c":108891.9,"v":478400,"usd":4.3948599}
{"ts":1748390520000,"o":108891.9,"h":108900,"l":108865.4,"c":108876.6,"v":53100,"usd":0.4876852}
{"ts":1748390580000,"o":108876.6,"h":108874.7,"l":108837.3,"c":108860,"v":78200,"usd":0.71830393}
{"ts":1748390640000,"o":108860,"h":108881.7,"l":108860.1,"c":108874.7,"v":28200,"usd":0.25900581}
{"ts":1748390700000,"o":108874.7,"h":108871.9,"l":108831.5,"c":108831.5,"v":80000,"usd":0.73498849}
{"ts":1748390760000,"o":108831.5,"h":108834.9,"l":108801.6,"c":108814.9,"v":553300,"usd":5.08494173}
{"ts":1748390820000,"o":108814.9,"h":108835.1,"l":108802.3,"c":108811.4,"v":76800,"usd":0.70578977}
{"ts":1748390880000,"o":108811.4,"h":108826.7,"l":108760,"c":108818.2,"v":259500,"usd":2.38511089}
{"ts":1748390940000,"o":108818.2,"h":108860,"l":108816.7,"c":108842,"v":295600,"usd":2.7160813}
{"ts":1748391000000,"o":108842,"h":108859.9,"l":108848.8,"c":108859.9,"v":40700,"usd":0.37387945}
{"ts":1748391060000,"o":108859.9,"h":108860,"l":108772.5,"c":108772.5,"v":37700,"usd":0.34641958}
{"ts":1748391120000,"o":108772.5,"h":108782.6,"l":108750.4,"c":108750.4,"v":26400,"usd":0.24272918}
{"ts":1748391180000,"o":108750.4,"h":108761.8,"l":108755.5,"c":108757.4,"v":72100,"usd":0.66294515}
{"ts":1748391240000,"o":108757.4,"h":108783.2,"l":108770.2,"c":108770.2,"v":17300,"usd":0.15903259}
{"ts":1748391300000,"o":108770.2,"h":108783.3,"l":108661.6,"c":108693.2,"v":314300,"usd":2.89159938}
{"ts":1748391360000,"o":108693.2,"h":108737.3,"l":108682.9,"c":108737.3,"v":202100,"usd":1.85904955}
{"ts":1748391420000,"o":108737.3,"h":108740.4,"l":108719.6,"c":108727.9,"v":93600,"usd":0.86085563}
{"ts":1748391480000,"o":108727.9,"h":108744,"l":108713.2,"c":108744,"v":195100,"usd":1.79444328}
{"ts":1748391540000,"o":108744,"h":108784.2,"l":108743.3,"c":108784.2,"v":27300,"usd":0.25100189}
{"ts":1748391600000,"o":108784.2,"h":108790.1,"l":108717.3,"c":108720,"v":97800,"usd":0.89938792}
{"ts":1748391660000,"o":108720,"h":108739.7,"l":108710,"c":108722.6,"v":189600,"usd":1.74391278}
{"ts":1748391720000,"o":108722.6,"h":108810.2,"l":108720,"c":108805.4,"v":90400,"usd":0.83107455}
{"ts":1748391780000,"o":108805.4,"h":108880.1,"l":108820.9,"c":108880.1,"v":479200,"usd":4.40213345}
{"ts":1748391840000,"o":108880.1,"h":108892,"l":108886,"c":108891,"v":95900,"usd":0.88071322}
{"ts":1748391900000,"o":108891,"h":108908.2,"l":108877.1,"c":108908.2,"v":393000,"usd":3.60880857}
{"ts":1748391960000,"o":108908.2,"h":109002,"l":108859.3,"c":108989.5,"v":524000,"usd":4.80919673}
{"ts":1748392020000,"o":108989.5,"h":108980.3,"l":108950,"c":108950,"v":92800,"usd":0.85159095}
{"ts":1748392080000,"o":108950,"h":109010.6,"l":108970.3,"c":109008.5,"v":187400,"usd":1.71930655}
{"ts":1748392140000,"o":109008.5,"h":109010,"l":109008.5,"c":109010,"v":15700,"usd":0.1440255}
{"ts":1748392200000,"o":109010,"h":109026.4,"l":109000.6,"c":109001,"v":63700,"usd":0.5843081}
{"ts":1748392260000,"o":109001,"h":109026.4,"l":108983.8,"c":109026.4,"v":169000,"usd":1.55043312}
{"ts":1748392320000,"o":109026.4,"h":109026.3,"l":108936,"c":108953.4,"v":166000,"usd":1.52342096}
{"ts":1748392380000,"o":108953.4,"h":108950.1,"l":108900.5,"c":108928.1,"v":189700,"usd":1.74134787}
{"ts":1748392440000,"o":108928.1,"h":108938.3,"l":108902.2,"c":108902.2,"v":43300,"usd":0.39752808}
{"ts":1748392500000,"o":108902.2,"h":108910.2,"l":108870,"c":108870,"v":416200,"usd":3.8218454}
{"ts":1748392560000,"o":108870,"h":108889.8,"l":108851.4,"c":108889.8,"v":125400,"usd":1.15192549}
{"ts":1748392620000,"o":108889.8,"h":108900.3,"l":108866.9,"c":108900.3,"v":129500,"usd":1.18944544}
{"ts":1748392680000,"o":108900.3,"h":108906.1,"l":108881.4,"c":108894.9,"v":44800,"usd":0.41143564}
{"ts":1748392740000,"o":108894.9,"h":108900.7,"l":108880.1,"c":108880.1,"v":25400,"usd":0.23327044}
{"ts":1748392800000,"o":108880.1,"h":108887.3,"l":108800.1,"c":108823.6,"v":340300,"usd":3.12678005}
{"ts":1748392860000,"o":108823.6,"h":108838.3,"l":108823.6,"c":108838.3,"v":12800,"usd":0.11761771}
{"ts":1748392920000,"o":108838.3,"h":108858.8,"l":108831,"c":108858.8,"v":27300,"usd":0.25081042}
{"ts":1748392980000,"o":108858.8,"h":108906.1,"l":108869.5,"c":108906.1,"v":50800,"usd":0.46648228}
{"ts":1748393040000,"o":108906.1,"h":108937,"l":108879.6,"c":108937,"v":42700,"usd":0.39207}
{"ts":1748393100000,"o":108937,"h":108993.8,"l":108940,"c":108993.8,"v":127100,"usd":1.16627633}
{"ts":1748393160000,"o":108993.8,"h":108994.3,"l":108947.4,"c":108950.1,"v":168200,"usd":1.54331332}
{"ts":1748393220000,"o":108950.1,"h":108993.3,"l":108950.4,"c":108993.3,"v":353000,"usd":3.23945362}
{"ts":1748393280000,"o":108993.3,"h":108993.3,"l":108948.7,"c":108977,"v":75700,"usd":0.69472933}
{"ts":1748393340000,"o":108977,"h":108980.7,"l":108977,"c":108980.7,"v":20100,"usd":0.18443634}
{"ts":1748393400000,"o":108980.7,"h":108969.2,"l":108909.6,"c":108909.6,"v":155000,"usd":1.42275906}
{"ts":1748393460000,"o":108909.6,"h":108894.6,"l":108810,"c":108839.9,"v":333600,"usd":3.06503721}
{"ts":1748393520000,"o":108839.9,"h":108859.9,"l":108837.4,"c":108837.4,"v":70200,"usd":0.64490463}
{"ts":1748393580000,"o":108837.4,"h":108879.9,"l":108812.5,"c":108820,"v":46100,"usd":0.42350047}
{"ts":1748393640000,"o":108820,"h":108972.2,"l":108803,"c":108972.2,"v":345200,"usd":3.17017876}
{"ts":1748393700000,"o":108972.2,"h":109026.4,"l":108958,"c":109008.3,"v":110000,"usd":1.00913116}
{"ts":1748393760000,"o":109008.3,"h":109049.9,"l":109013,"c":109049.9,"v":53300,"usd":0.48879113}
{"ts":1748393820000,"o":109049.9,"h":109099.9,"l":109044,"c":109099.9,"v":259400,"usd":2.37809913}
{"ts":1748393880000,"o":109099.9,"h":109223.6,"l":109082.8,"c":109223.6,"v":493300,"usd":4.51933738}
{"ts":1748393940000,"o":109223.6,"h":109230,"l":109163.5,"c":109163.5,"v":347500,"usd":3.18198618}
{"ts":1748394000000,"o":109163.5,"h":109170,"l":109131.2,"c":109170,"v":100200,"usd":0.91793883}
{"ts":1748394060000,"o":109170,"h":109250,"l":109140.1,"c":109239.9,"v":398400,"usd":3.6476445}
{"ts":1748394120000,"o":109239.9,"h":109237.3,"l":109177.4,"c":109187.4,"v":31700,"usd":0.29030652}
{"ts":1748394180000,"o":109187.4,"h":109196.7,"l":109167,"c":109167,"v":118100,"usd":1.08161777}
{"ts":1748394240000,"o":109167,"h":109186.6,"l":109131.4,"c":109131.4,"v":56000,"usd":0.51305672}
{"ts":1748394300000,"o":109131.4,"h":109131.4,"l":109082.6,"c":109092.5,"v":296700,"usd":2.71952031}
{"ts":1748394360000,"o":109092.5,"h":109101.4,"l":109022.8,"c":109036.6,"v":74100,"usd":0.67958091}
{"ts":1748394420000,"o":109036.6,"h":109036.6,"l":109000,"c":109000,"v":69700,"usd":0.63934263}
{"ts":1748394480000,"o":109000,"h":109014.7,"l":108928.7,"c":108928.7,"v":102300,"usd":0.93867105}
{"ts":1748394540000,"o":108928.7,"h":108932.9,"l":108910.2,"c":108915,"v":31200,"usd":0.2864362}
{"ts":1748394600000,"o":108915,"h":108915.1,"l":108880.1,"c":108897.4,"v":306900,"usd":2.81834687}
{"ts":1748394660000,"o":108897.4,"h":108940,"l":108897.4,"c":108902.8,"v":151100,"usd":1.38740966}
{"ts":1748394720000,"o":108902.8,"h":108952.5,"l":108920,"c":108952.5,"v":16500,"usd":0.15147228}
{"ts":1748394780000,"o":108952.5,"h":108979.7,"l":108959.6,"c":108973.8,"v":41100,"usd":0.37713439}
{"ts":1748394840000,"o":108973.8,"h":108972.3,"l":108950,"c":108950,"v":10700,"usd":0.09820007}
{"ts":1748394900000,"o":108950,"h":108959.5,"l":108940,"c":108940.1,"v":46700,"usd":0.42867382}
{"ts":1748394960000,"o":108940.1,"h":108940,"l":108811.5,"c":108820.1,"v":351600,"usd":3.22895148}
{"ts":1748395020000,"o":108820.1,"h":108887.1,"l":108836.3,"c":108865,"v":170100,"usd":1.56240372}
{"ts":1748395080000,"o":108865,"h":108888.4,"l":108850.1,"c":108870,"v":344900,"usd":3.16777443}
{"ts":1748395140000,"o":108870,"h":108919.9,"l":108868.7,"c":108868.7,"v":1067900,"usd":9.80621956}
{"ts":1748395200000,"o":108868.7,"h":108880,"l":108860,"c":108864.3,"v":36700,"usd":0.33712316}
{"ts":1748395260000,"o":108864.3,"h":108864.3,"l":108800,"c":108800,"v":27000,"usd":0.24811166}
{"ts":1748395320000,"o":108800,"h":108953.6,"l":108800,"c":108953.4,"v":157300,"usd":1.44476143}
{"ts":1748395380000,"o":108953.4,"h":108915,"l":108890,"c":108915,"v":77900,"usd":0.71530665}
{"ts":1748395440000,"o":108915,"h":108919.1,"l":108879.7,"c":108918.6,"v":47400,"usd":0.43522753}
{"ts":1748395500000,"o":108918.6,"h":108885.3,"l":108852.4,"c":108852.4,"v":24700,"usd":0.22687763}
{"ts":1748395560000,"o":108852.4,"h":108862.5,"l":108820.2,"c":108831.5,"v":76300,"usd":0.7010864}
{"ts":1748395620000,"o":108831.5,"h":108858.6,"l":108842.2,"c":108853.4,"v":126400,"usd":1.16126237}
{"ts":1748395680000,"o":108853.4,"h":108853.4,"l":108805.1,"c":108805.2,"v":139700,"usd":1.28350833}
{"ts":1748395740000,"o":108805.2,"h":108840,"l":108822.7,"c":108822.7,"v":45300,"usd":0.41624252}
{"ts":1748395800000,"o":108822.7,"h":108858.8,"l":108827.4,"c":108858.8,"v":14100,"usd":0.12953537}
{"ts":1748395860000,"o":108858.8,"h":108858.9,"l":108827.3,"c":108844.9,"v":184700,"usd":1.69704513}
{"ts":1748395920000,"o":108844.9,"h":108858.1,"l":108807.5,"c":108840,"v":66000,"usd":0.60635553}
{"ts":1748395980000,"o":108840,"h":108864.9,"l":108810.1,"c":108830.6,"v":23500,"usd":0.21593378}
{"ts":1748396040000,"o":108830.6,"h":108839.7,"l":108812.8,"c":108812.8,"v":11000,"usd":0.10106763}
{"ts":1748396100000,"o":108812.8,"h":108940.9,"l":108839.9,"c":108940.8,"v":202200,"usd":1.85703855}
{"ts":1748396160000,"o":108940.8,"h":108868.9,"l":108790,"c":108810,"v":250400,"usd":2.30104404}
{"ts":1748396220000,"o":108810,"h":108865.8,"l":108800.1,"c":108850,"v":160500,"usd":1.4746962}
{"ts":1748396280000,"o":108850,"h":108850,"l":108751.4,"c":108799.8,"v":161100,"usd":1.48097216}
{"ts":1748396340000,"o":108799.8,"h":108864.6,"l":108820,"c":108850,"v":26300,"usd":0.24161941}
{"ts":1748396400000,"o":108850,"h":108840,"l":108776.3,"c":108776.3,"v":7500,"usd":0.06892134}
{"ts":1748396460000,"o":108776.3,"h":108795.1,"l":108750.1,"c":108750.1,"v":11000,"usd":0.10112719}
{"ts":1748396520000,"o":108750.1,"h":108780,"l":108715.9,"c":108780,"v":125400,"usd":1.15329557}
{"ts":1748396580000,"o":108780,"h":108931.3,"l":108797.2,"c":108902.4,"v":155500,"usd":1.42830266}
{"ts":1748396640000,"o":108902.4,"h":108919,"l":108889,"c":108908.9,"v":225300,"usd":2.06878025}
{"ts":1748396700000,"o":108908.9,"h":108900,"l":108820,"c":108820,"v":128600,"usd":1.1810178}
{"ts":1748396760000,"o":108820,"h":108810.2,"l":108780.1,"c":108810.2,"v":57600,"usd":0.52945008}
{"ts":1748396820000,"o":108810.2,"h":108850,"l":108819.7,"c":108850,"v":24000,"usd":0.2205154}
{"ts":1748396880000,"o":108850,"h":108913.2,"l":108861.2,"c":108897.5,"v":48700,"usd":0.44721043}
{"ts":1748396940000,"o":108897.5,"h":108922.7,"l":108898.6,"c":108910,"v":37800,"usd":0.3470667}
{"ts":1748397000000,"o":108910,"h":108922.8,"l":108922.7,"c":108922.7,"v":20100,"usd":0.18453408}
{"ts":1748397060000,"o":108922.7,"h":108900,"l":108820.3,"c":108820.3,"v":35400,"usd":0.3252413}
{"ts":1748397120000,"o":108820.3,"h":108890.9,"l":108820.3,"c":108890.9,"v":152900,"usd":1.40479675}
{"ts":1748397180000,"o":108890.9,"h":108878.5,"l":108850,"c":108850,"v":27400,"usd":0.25166469}
{"ts":1748397240000,"o":108850,"h":108863.2,"l":108841.9,"c":108850.7,"v":20800,"usd":0.1910843}
{"ts":1748397300000,"o":108850.7,"h":108869.4,"l":108861.2,"c":108861.2,"v":12500,"usd":0.11481776}
{"ts":1748397360000,"o":108861.2,"h":108865.9,"l":108820,"c":108820,"v":289500,"usd":2.65976067}
{"ts":1748397420000,"o":108820,"h":108810,"l":108755,"c":108755.1,"v":150000,"usd":1.37912518}
{"ts":1748397480000,"o":108755.1,"h":108755,"l":108720.1,"c":108720.1,"v":98100,"usd":0.90211425}
{"ts":1748397540000,"o":108720.1,"h":108787.5,"l":108723.4,"c":108781.6,"v":204100,"usd":1.87645137}
{"ts":1748397600000,"o":108781.6,"h":108758.8,"l":108606,"c":108657.4,"v":725300,"usd":6.6735683}
{"ts":1748397660000,"o":108657.4,"h":108667.2,"l":108584.4,"c":108626.9,"v":429500,"usd":3.95403479}
{"ts":1748397720000,"o":108626.9,"h":108720,"l":108630,"c":108720,"v":387500,"usd":3.56535637}
{"ts":1748397780000,"o":108720,"h":108752.2,"l":108680,"c":108752.2,"v":29800,"usd":0.27410095}
{"ts":1748397840000,"o":108752.2,"h":108752.3,"l":108698,"c":108723.1,"v":99400,"usd":0.91416672}
{"ts":1748397900000,"o":108723.1,"h":108729.7,"l":108668.4,"c":108673.1,"v":84900,"usd":0.78104967}
{"ts":1748397960000,"o":108673.1,"h":108666.4,"l":108610.1,"c":108620.8,"v":133400,"usd":1.22800736}
{"ts":1748398020000,"o":108620.8,"h":108638.2,"l":108610,"c":108638.2,"v":215900,"usd":1.98768225}
{"ts":1748398080000,"o":108638.2,"h":108670,"l":108612.6,"c":108670,"v":20800,"usd":0.19145875}
{"ts":1748398140000,"o":108670,"h":108819.6,"l":108680.2,"c":108786.5,"v":377900,"usd":3.47509258}
{"ts":1748398200000,"o":108786.5,"h":108819.6,"l":108760.4,"c":108760.5,"v":217100,"usd":1.99579666}
{"ts":1748398260000,"o":108760.5,"h":108790.1,"l":108743.6,"c":108790.1,"v":219400,"usd":2.01722332}
{"ts":1748398320000,"o":108790.1,"h":108770.9,"l":108720,"c":108749.9,"v":39100,"usd":0.35955537}
{"ts":1748398380000,"o":108749.9,"h":108769.6,"l":108690,"c":108696.5,"v":334300,"usd":3.07444591}
{"ts":1748398440000,"o":108696.5,"h":108720.3,"l":108680.4,"c":108719.3,"v":45100,"usd":0.41490796}
{"ts":1748398500000,"o":108719.3,"h":108711.5,"l":108655.1,"c":108666.4,"v":136100,"usd":1.25229577}
{"ts":1748398560000,"o":108666.4,"h":108663.5,"l":108550,"c":108581.1,"v":808000,"usd":7.44186657}
{"ts":1748398620000,"o":108581.1,"h":108636.9,"l":108592.9,"c":108636.9,"v":123100,"usd":1.13356912}
{"ts":1748398680000,"o":108636.9,"h":108637.3,"l":108601.3,"c":108618.2,"v":44200,"usd":0.40688945}
{"ts":1748398740000,"o":108618.2,"h":108711.8,"l":108626,"c":108687.2,"v":105200,"usd":0.96803656}
{"ts":1748398800000,"o":108687.2,"h":108680,"l":108600.1,"c":108629.9,"v":19100,"usd":0.17583048}
{"ts":1748398860000,"o":108629.9,"h":108631.3,"l":108592.8,"c":108592.8,"v":145400,"usd":1.33883849}
{"ts":1748398920000,"o":108592.8,"h":108619.9,"l":108570.2,"c":108570.4,"v":36000,"usd":0.33153654}
{"ts":1748398980000,"o":108570.4,"h":108612.9,"l":108543.5,"c":108600.8,"v":385900,"usd":3.55486414}
{"ts":1748399040000,"o":108600.8,"h":108635,"l":108596.6,"c":108596.6,"v":77700,"usd":0.71529807}
{"ts":1748399100000,"o":108596.6,"h":108660,"l":108552,"c":108552,"v":385300,"usd":3.54733104}
{"ts":1748399160000,"o":108552,"h":108550,"l":108420,"c":108447,"v":1969800,"usd":18.16184235}
{"ts":1748399220000,"o":108447,"h":108462.1,"l":108382.7,"c":108433.8,"v":286600,"usd":2.64356588}
{"ts":1748399280000,"o":108433.8,"h":108435.4,"l":108363,"c":108411,"v":155400,"usd":1.43376965}
{"ts":1748399340000,"o":108411,"h":108441.7,"l":108398.2,"c":108421.1,"v":269500,"usd":2.48596688}
{"ts":1748399400000,"o":108421.1,"h":108493.9,"l":108436.3,"c":108442.6,"v":111800,"usd":1.03064622}
{"ts":1748399460000,"o":108442.6,"h":108506.9,"l":108420.8,"c":108506.9,"v":398400,"usd":3.67303315}
{"ts":1748399520000,"o":108506.9,"h":108563.5,"l":108510,"c":108563.5,"v":111100,"usd":1.02352458}
{"ts":1748399580000,"o":108563.5,"h":108599.9,"l":108542,"c":108562.2,"v":93900,"usd":0.86487708}
{"ts":1748399640000,"o":108562.2,"h":108562.3,"l":108550.1,"c":108557.9,"v":145800,"usd":1.34312282}
{"ts":1748399700000,"o":108557.9,"h":108599.7,"l":108574.7,"c":108574.7,"v":42900,"usd":0.39508073}
{"ts":1748399760000,"o":108574.7,"h":108616.1,"l":108570.5,"c":108616.1,"v":303100,"usd":2.79103972}
{"ts":1748399820000,"o":108616.1,"h":108823,"l":108602.8,"c":108823,"v":354200,"usd":3.258368}
{"ts":1748399880000,"o":108823,"h":108841.3,"l":108700,"c":108715.5,"v":122100,"usd":1.12251173}
{"ts":1748399940000,"o":108715.5,"h":108747.5,"l":108689.8,"c":108730.2,"v":154600,"usd":1.42228741}
{"ts":1748400000000,"o":108730.2,"h":108747.4,"l":108720.1,"c":108720.1,"v":4300,"usd":0.03954489}
{"ts":1748400060000,"o":108720.1,"h":108800,"l":108710.1,"c":108793.6,"v":68800,"usd":0.6325543}
{"ts":1748400120000,"o":108793.6,"h":108830.4,"l":108783.5,"c":108784.5,"v":176000,"usd":1.61751088}
{"ts":1748400180000,"o":108784.5,"h":108837.9,"l":108800,"c":108837.9,"v":331200,"usd":3.04359778}
{"ts":1748400240000,"o":108837.9,"h":108845.7,"l":108835.8,"c":108835.8,"v":26400,"usd":0.24255593}
{"ts":1748400300000,"o":108835.8,"h":108835,"l":108774,"c":108800.6,"v":22200,"usd":0.20402829}
{"ts":1748400360000,"o":108800.6,"h":108800,"l":108780,"c":108800,"v":15400,"usd":0.14155261}
{"ts":1748400420000,"o":108800,"h":108819.6,"l":108788.8,"c":108788.8,"v":13500,"usd":0.12405906}
{"ts":1748400480000,"o":108788.8,"h":108819.6,"l":108780,"c":108780,"v":39700,"usd":0.36490381}
{"ts":1748400540000,"o":108780,"h":108786.7,"l":108728.8,"c":108734.2,"v":607100,"usd":5.58153044}
{"ts":1748400600000,"o":108734.2,"h":108749.8,"l":108664.4,"c":108736.4,"v":575300,"usd":5.29177992}
{"ts":1748400660000,"o":108736.4,"h":108739.1,"l":108720,"c":108731.2,"v":175500,"usd":1.61401379}
{"ts":1748400720000,"o":108731.2,"h":108726.5,"l":108710,"c":108710,"v":46000,"usd":0.42310714}
{"ts":1748400780000,"o":108710,"h":108705.1,"l":108689.6,"c":108699,"v":30900,"usd":0.28427031}
{"ts":1748400840000,"o":108699,"h":108699,"l":108690,"c":108692.3,"v":65700,"usd":0.60446459}
{"ts":1748400900000,"o":108692.3,"h":108699.9,"l":108656.5,"c":108656.5,"v":559800,"usd":5.15095367}
{"ts":1748400960000,"o":108656.5,"h":108653.2,"l":108639,"c":108640.1,"v":46000,"usd":0.4233672}
{"ts":1748401020000,"o":108640.1,"h":108659.9,"l":108652.1,"c":108659.9,"v":12900,"usd":0.11872284}
{"ts":1748401080000,"o":108659.9,"h":108659.9,"l":108621.7,"c":108621.7,"v":193100,"usd":1.777144}
{"ts":1748401140000,"o":108621.7,"h":108625.5,"l":108625.5,"c":108625.5,"v":8600,"usd":0.07917074}
{"ts":1748401200000,"o":108625.5,"h":108621.6,"l":108590.9,"c":108590.9,"v":68400,"usd":0.62979479}
{"ts":1748401260000,"o":108590.9,"h":108590.8,"l":108552.9,"c":108558.3,"v":413100,"usd":3.80483873}
{"ts":1748401320000,"o":108558.3,"h":108570,"l":108540.2,"c":108552.8,"v":293800,"usd":2.70644911}
{"ts":1748401380000,"o":108552.8,"h":108566.9,"l":108540.1,"c":108566.9,"v":10100,"usd":0.09305307}
{"ts":1748401440000,"o":108566.9,"h":108629.5,"l":108570,"c":108629.5,"v":15600,"usd":0.14364735}
{"ts":1748401500000,"o":108629.5,"h":108668.7,"l":108632.9,"c":108639.9,"v":315400,"usd":2.90289438}
{"ts":1748401560000,"o":108639.9,"h":108660,"l":108641.3,"c":108645.2,"v":64500,"usd":0.59367438}
{"ts":1748401620000,"o":108645.2,"h":108660,"l":108660,"c":108660,"v":9900,"usd":0.0911097}
{"ts":1748401680000,"o":108660,"h":108679.9,"l":108660.1,"c":108673.2,"v":325700,"usd":2.99717791}
{"ts":1748401740000,"o":108673.2,"h":108655.7,"l":108651.4,"c":108655.6,"v":50300,"usd":0.46293276}
{"ts":1748401800000,"o":108655.6,"h":108688.5,"l":108675.5,"c":108688.5,"v":3200,"usd":0.02944293}
{"ts":1748401860000,"o":108688.5,"h":108736.8,"l":108693.2,"c":108726.9,"v":175600,"usd":1.61514901}
{"ts":1748401920000,"o":108726.9,"h":108744.7,"l":108720,"c":108723.8,"v":63400,"usd":0.58305498}
{"ts":1748401980000,"o":108723.8,"h":108727.6,"l":108724,"c":108725,"v":10300,"usd":0.09473434}
{"ts":1748402040000,"o":108725,"h":108761.7,"l":108741.3,"c":108761.7,"v":139500,"usd":1.28271023}
{"ts":1748402100000,"o":108761.7,"h":108799.5,"l":108769.9,"c":108799.5,"v":148600,"usd":1.36617305}
{"ts":1748402160000,"o":108799.5,"h":108799.5,"l":108751.9,"c":108755.7,"v":175800,"usd":1.61624597}
{"ts":1748402220000,"o":108755.7,"h":108763.8,"l":108740.1,"c":108748.9,"v":124400,"usd":1.14392318}
{"ts":1748402280000,"o":108748.9,"h":108748.7,"l":108710.1,"c":108746.4,"v":22900,"usd":0.21061456}
{"ts":1748402340000,"o":108746.4,"h":108753.5,"l":108721.3,"c":108721.3,"v":55500,"usd":0.51033613}
{"ts":1748402400000,"o":108721.3,"h":108830,"l":108755.8,"c":108788.1,"v":90900,"usd":0.83544015}
{"ts":1748402460000,"o":108788.1,"h":108785.4,"l":108765.3,"c":108783.5,"v":8400,"usd":0.07722502}
{"ts":1748402520000,"o":108783.5,"h":108827.1,"l":108783.5,"c":108807.8,"v":274100,"usd":2.51920408}
{"ts":1748402580000,"o":108807.8,"h":108792.1,"l":108741.6,"c":108741.6,"v":26200,"usd":0.24089162}
{"ts":1748402640000,"o":108741.6,"h":108742.5,"l":108726.4,"c":108740,"v":61100,"usd":0.561913}
{"ts":1748402700000,"o":108740,"h":108740.1,"l":108680,"c":108680,"v":357900,"usd":3.29226094}
{"ts":1748402760000,"o":108680,"h":108691.1,"l":108685.4,"c":108685.4,"v":20500,"usd":0.18860843}
{"ts":1748402820000,"o":108685.4,"h":108729.9,"l":108697.5,"c":108729.9,"v":21900,"usd":0.2014333}
{"ts":1748402880000,"o":108729.9,"h":108729.9,"l":108729.9,"c":108729.9,"v":0,"usd":0}
{"ts":1748402940000,"o":108729.9,"h":108729.9,"l":108719.1,"c":108729.9,"v":8600,"usd":0.07909974}
{"ts":1748403000000,"o":108729.9,"h":108704.7,"l":108680,"c":108680,"v":126200,"usd":1.16095518}
{"ts":1748403060000,"o":108680,"h":108681.7,"l":108675.6,"c":108675.6,"v":7900,"usd":0.07269068}
{"ts":1748403120000,"o":108675.6,"h":108690.3,"l":108670.1,"c":108690.3,"v":15200,"usd":0.13985989}
{"ts":1748403180000,"o":108690.3,"h":108719.9,"l":108672,"c":108672,"v":303700,"usd":2.79369308}
{"ts":1748403240000,"o":108672,"h":108682.7,"l":108670.1,"c":108680,"v":40300,"usd":0.37082868}
{"ts":1748403300000,"o":108680,"h":108774.8,"l":108693.2,"c":108774.8,"v":10400,"usd":0.09563783}
{"ts":1748403360000,"o":108774.8,"h":108809.8,"l":108740.1,"c":108740.1,"v":88600,"usd":0.81435882}
{"ts":1748403420000,"o":108740.1,"h":108777.8,"l":108740.1,"c":108777.8,"v":27300,"usd":0.25100572}
{"ts":1748403480000,"o":108777.8,"h":108809.6,"l":108780,"c":108809.6,"v":25300,"usd":0.23254749}
{"ts":1748403540000,"o":108809.6,"h":108799.9,"l":108799.9,"c":108799.9,"v":8500,"usd":0.0781252}
{"ts":1748403600000,"o":108799.9,"h":108780,"l":108780,"c":108780,"v":300,"usd":0.00275787}
{"ts":1748403660000,"o":108780,"h":108799.5,"l":108763.5,"c":108777.3,"v":22200,"usd":0.20409129}
{"ts":1748403720000,"o":108777.3,"h":108809.6,"l":108774.8,"c":108779.2,"v":7600,"usd":0.06985453}
{"ts":1748403780000,"o":108779.2,"h":108809.7,"l":108791.7,"c":108809.7,"v":409000,"usd":3.75903689}
{"ts":1748403840000,"o":108809.7,"h":108819.6,"l":108805.6,"c":108805.7,"v":27000,"usd":0.24813246}
{"ts":1748403900000,"o":108805.7,"h":108810.6,"l":108800,"c":108800,"v":8800,"usd":0.08087851}
{"ts":1748403960000,"o":108800,"h":108817,"l":108817,"c":108817,"v":4400,"usd":0.04043468}
{"ts":1748404020000,"o":108817,"h":108812.1,"l":108803.4,"c":108812.1,"v":1100,"usd":0.01010936}
{"ts":1748404080000,"o":108812.1,"h":108819.9,"l":108819.7,"c":108819.9,"v":800,"usd":0.0073516}
{"ts":1748404140000,"o":108819.9,"h":108820,"l":108820,"c":108820,"v":200,"usd":0.0018379}
{"ts":1748404200000,"o":108820,"h":108825.5,"l":108806,"c":108806,"v":32400,"usd":0.29773856}
{"ts":1748404260000,"o":108806,"h":108825.6,"l":108800.1,"c":108800.1,"v":226300,"usd":2.07983868}
{"ts":1748404320000,"o":108800.1,"h":108820.9,"l":108820.3,"c":108820.9,"v":600,"usd":0.00551369}
{"ts":1748404380000,"o":108820.9,"h":108899,"l":108823.6,"c":108884.3,"v":425700,"usd":3.91006828}
{"ts":1748404440000,"o":108884.3,"h":108900,"l":108859,"c":108862.5,"v":40800,"usd":0.3747047}
{"ts":1748404500000,"o":108862.5,"h":108882,"l":108860.1,"c":108868.6,"v":55500,"usd":0.5097882}
{"ts":1748404560000,"o":108868.6,"h":108868.4,"l":108836.4,"c":108868.4,"v":101700,"usd":0.93434657}
{"ts":1748404620000,"o":108868.4,"h":108931.4,"l":108862.7,"c":108883.3,"v":353900,"usd":3.25006056}
{"ts":1748404680000,"o":108883.3,"h":108883.3,"l":108860,"c":108860,"v":1400,"usd":0.01285881}
{"ts":1748404740000,"o":108860,"h":108860,"l":108833.3,"c":108833.3,"v":12300,"usd":0.11299616}
{"ts":1748404800000,"o":108833.3,"h":108844,"l":108829.3,"c":108831.9,"v":41200,"usd":0.3785558}
{"ts":1748404860000,"o":108831.9,"h":108849.9,"l":108810.4,"c":108810.8,"v":87700,"usd":0.80581599}
{"ts":1748404920000,"o":108810.8,"h":108810,"l":108787.2,"c":108787.2,"v":193300,"usd":1.77673945}
{"ts":1748404980000,"o":108787.2,"h":108805.5,"l":108780,"c":108784.1,"v":108000,"usd":0.99271255}
{"ts":1748405040000,"o":108784.1,"h":108797.8,"l":108776.5,"c":108783.6,"v":133900,"usd":1.23084809}
{"ts":1748405100000,"o":108783.6,"h":108783.6,"l":108783.6,"c":108783.6,"v":1000,"usd":0.0091926}
{"ts":1748405160000,"o":108783.6,"h":108783.6,"l":108774.4,"c":108774.4,"v":49800,"usd":0.45779618}
{"ts":1748405220000,"o":108774.4,"h":108811.9,"l":108774.5,"c":108811.9,"v":46000,"usd":0.42288083}
{"ts":1748405280000,"o":108811.9,"h":108859.9,"l":108805.7,"c":108807.1,"v":191200,"usd":1.75656386}
{"ts":1748405340000,"o":108807.1,"h":108807.2,"l":108784.1,"c":108784.1,"v":96200,"usd":0.8841588}
{"ts":1748405400000,"o":108784.1,"h":108784.1,"l":108743.2,"c":108743.2,"v":18200,"usd":0.16731214}
{"ts":1748405460000,"o":108743.2,"h":108745.5,"l":108745.5,"c":108745.5,"v":1000,"usd":0.0091958}
{"ts":1748405520000,"o":108745.5,"h":108740,"l":108733,"c":108733,"v":600,"usd":0.00551796}
{"ts":1748405580000,"o":108733,"h":108753.5,"l":108730.1,"c":108753.5,"v":12400,"usd":0.11403867}
{"ts":1748405640000,"o":108753.5,"h":108759.9,"l":108759.8,"c":108759.8,"v":200,"usd":0.00183892}
{"ts":1748405700000,"o":108759.8,"h":108759.9,"l":108759.8,"c":108759.9,"v":6800,"usd":0.06252328}
{"ts":1748405760000,"o":108759.9,"h":108795.7,"l":108760,"c":108795.7,"v":110400,"usd":1.01489548}
{"ts":1748405820000,"o":108795.7,"h":108800,"l":108795.7,"c":108800,"v":1600,"usd":0.01470598}
{"ts":1748405880000,"o":108800,"h":108810,"l":108792.6,"c":108792.6,"v":84700,"usd":0.77842078}
{"ts":1748405940000,"o":108792.6,"h":108810,"l":108797.2,"c":108809.9,"v":133300,"usd":1.22508325}
{"ts":1748406000000,"o":108809.9,"h":108814.9,"l":108800,"c":108803.6,"v":100400,"usd":0.92270391}
{"ts":1748406060000,"o":108803.6,"h":108803.6,"l":108790.1,"c":108796.6,"v":17600,"usd":0.16176316}
{"ts":1748406120000,"o":108796.6,"h":108819.9,"l":108768,"c":108768,"v":289500,"usd":2.66099635}
{"ts":1748406180000,"o":108768,"h":108757.4,"l":108730.1,"c":108730.1,"v":35100,"usd":0.32274366}
{"ts":1748406240000,"o":108730.1,"h":108739.5,"l":108715.7,"c":108715.7,"v":35600,"usd":0.32740248}
{"ts":1748406300000,"o":108715.7,"h":108700,"l":108642.8,"c":108642.8,"v":216400,"usd":1.99126756}
{"ts":1748406360000,"o":108642.8,"h":108661.2,"l":108614.1,"c":108614.1,"v":149300,"usd":1.37405537}
{"ts":1748406420000,"o":108614.1,"h":108621.3,"l":108600,"c":108600,"v":57600,"usd":0.5303192}
{"ts":1748406480000,"o":108600,"h":108636.4,"l":108600,"c":108636.4,"v":26200,"usd":0.24123496}
{"ts":1748406540000,"o":108636.4,"h":108649.4,"l":108639.9,"c":108639.9,"v":30900,"usd":0.28440924}
{"ts":1748406600000,"o":108639.9,"h":108679.8,"l":108639.9,"c":108655,"v":148300,"usd":1.3648105}
{"ts":1748406660000,"o":108655,"h":108659.5,"l":108643.1,"c":108659.5,"v":300,"usd":0.00276121}
{"ts":1748406720000,"o":108659.5,"h":108674.8,"l":108659.5,"c":108674.8,"v":18100,"usd":0.16655886}
{"ts":1748406780000,"o":108674.8,"h":108687.2,"l":108675.4,"c":108687.2,"v":61000,"usd":0.5612743}
{"ts":1748406840000,"o":108687.2,"h":108695.5,"l":108687.2,"c":108695.5,"v":38700,"usd":0.35605542}
{"ts":1748406900000,"o":108695.5,"h":108710,"l":108695.6,"c":108710,"v":22600,"usd":0.20790787}
{"ts":1748406960000,"o":108710,"h":108881.2,"l":108715.6,"c":108850,"v":218300,"usd":2.00601264}
{"ts":1748407020000,"o":108850,"h":108925.4,"l":108866.9,"c":108891.2,"v":157900,"usd":1.4500268}
{"ts":1748407080000,"o":108891.2,"h":108972.9,"l":108880.7,"c":108970.4,"v":165200,"usd":1.51641443}
{"ts":1748407140000,"o":108970.4,"h":109053.1,"l":108940.1,"c":109000.2,"v":480200,"usd":4.40556574}
{"ts":1748407200000,"o":109000.2,"h":109011.2,"l":108972,"c":108980,"v":51500,"usd":0.47257096}
{"ts":1748407260000,"o":108980,"h":108989.3,"l":108965.8,"c":108965.8,"v":25200,"usd":0.23125339}
{"ts":1748407320000,"o":108965.8,"h":108978.1,"l":108950,"c":108950,"v":211700,"usd":1.94289245}
{"ts":1748407380000,"o":108950,"h":108951,"l":108940.1,"c":108951,"v":10700,"usd":0.09821738}
{"ts":1748407440000,"o":108951,"h":108960,"l":108960,"c":108960,"v":300,"usd":0.00275331}
{"ts":1748407500000,"o":108960,"h":108960,"l":108960,"c":108960,"v":0,"usd":0}
{"ts":1748407560000,"o":108960,"h":108993.6,"l":108970.3,"c":108993.6,"v":141400,"usd":1.2975503}
{"ts":1748407620000,"o":108993.6,"h":109044.9,"l":108983.8,"c":109002.1,"v":108800,"usd":0.9978733}
{"ts":1748407680000,"o":109002.1,"h":109000,"l":108932,"c":109000,"v":310400,"usd":2.84885805}
{"ts":1748407740000,"o":109000,"h":109019.9,"l":108968.8,"c":108968.8,"v":20900,"usd":0.19174149}
{"ts":1748407800000,"o":108968.8,"h":108980.1,"l":108960,"c":108960.1,"v":5900,"usd":0.05414084}
{"ts":1748407860000,"o":108960.1,"h":108962.3,"l":108938,"c":108938.4,"v":31000,"usd":0.28453547}
{"ts":1748407920000,"o":108938.4,"h":108959.6,"l":108943.2,"c":108959.6,"v":21300,"usd":0.1955138}
{"ts":1748407980000,"o":108959.6,"h":108959.6,"l":108959.6,"c":108959.6,"v":0,"usd":0}
{"ts":1748408040000,"o":108959.6,"h":108959.6,"l":108930.9,"c":108930.9,"v":125900,"usd":1.15548364}
{"ts":1748408100000,"o":108930.9,"h":108944.5,"l":108930.1,"c":108940.1,"v":7300,"usd":0.06700834}
{"ts":1748408160000,"o":108940.1,"h":108940.1,"l":108910,"c":108918.5,"v":64800,"usd":0.59486537}
{"ts":1748408220000,"o":108918.5,"h":108955.9,"l":108918.5,"c":108920,"v":145100,"usd":1.33191481}
{"ts":1748408280000,"o":108920,"h":108936.5,"l":108920,"c":108922.1,"v":181000,"usd":1.66154356}
{"ts":1748408340000,"o":108922.1,"h":108939.4,"l":108939.4,"c":108939.4,"v":100,"usd":0.00091794}
{"ts":1748408400000,"o":108939.4,"h":108956,"l":108939.3,"c":108956,"v":28200,"usd":0.25885537}
{"ts":1748408460000,"o":108956,"h":108959.6,"l":108918,"c":108918,"v":35000,"usd":0.32129613}
{"ts":1748408520000,"o":108918,"h":108920,"l":108903.5,"c":108909.3,"v":17800,"usd":0.16343609}
{"ts":1748408580000,"o":108909.3,"h":108900,"l":108873,"c":108884.5,"v":38900,"usd":0.35725901}
{"ts":1748408640000,"o":108884.5,"h":108880.2,"l":108865.2,"c":108865.2,"v":8100,"usd":0.07439776}
{"ts":1748408700000,"o":108865.2,"h":108880.9,"l":108862.3,"c":108877.3,"v":5100,"usd":0.046841}
{"ts":1748408760000,"o":108877.3,"h":108881.8,"l":108821,"c":108826.4,"v":79000,"usd":0.72580985}
{"ts":1748408820000,"o":108826.4,"h":108830.1,"l":108817.5,"c":108817.5,"v":91000,"usd":0.8361755}
{"ts":1748408880000,"o":108817.5,"h":108825,"l":108824.9,"c":108825,"v":114200,"usd":1.04939522}
{"ts":1748408940000,"o":108825,"h":108839.9,"l":108838.7,"c":108839.8,"v":8000,"usd":0.07350243}
{"ts":1748409000000,"o":108839.8,"h":108839.9,"l":108828.5,"c":108835.9,"v":10400,"usd":0.09555894}
{"ts":1748409060000,"o":108835.9,"h":108860,"l":108839.7,"c":108859.9,"v":131900,"usd":1.21183398}
{"ts":1748409120000,"o":108859.9,"h":108861.4,"l":108861.3,"c":108861.3,"v":300,"usd":0.0027558}
{"ts":1748409180000,"o":108861.3,"h":108861.3,"l":108861.3,"c":108861.3,"v":0,"usd":0}
{"ts":1748409240000,"o":108861.3,"h":108869.4,"l":108844.1,"c":108844.1,"v":44700,"usd":0.41060781}
{"ts":1748409300000,"o":108844.1,"h":108859.2,"l":108843.1,"c":108843.1,"v":25000,"usd":0.22965878}
{"ts":1748409360000,"o":108843.1,"h":108843.2,"l":108820,"c":108822.6,"v":170300,"usd":1.56485145}
{"ts":1748409420000,"o":108822.6,"h":108840,"l":108822.6,"c":108840,"v":27200,"usd":0.24994428}
{"ts":1748409480000,"o":108840,"h":108893.2,"l":108842.2,"c":108893.2,"v":143000,"usd":1.31352337}
{"ts":1748409540000,"o":108893.2,"h":108900,"l":108867.1,"c":108894.6,"v":38100,"usd":0.34986628}
{"ts":1748409600000,"o":108894.6,"h":108899.8,"l":108899.8,"c":108899.8,"v":3600,"usd":0.03305808}
{"ts":1748409660000,"o":108899.8,"h":108899.8,"l":108899.8,"c":108899.8,"v":0,"usd":0}
{"ts":1748409720000,"o":108899.8,"h":108910,"l":108880.1,"c":108910,"v":1111900,"usd":10.21042892}
{"ts":1748409780000,"o":108910,"h":108914.4,"l":108880.1,"c":108880.1,"v":52200,"usd":0.47929232}
{"ts":1748409840000,"o":108880.1,"h":108914.5,"l":108880.2,"c":108914.5,"v":300,"usd":0.00275486}
{"ts":1748409900000,"o":108914.5,"h":108924.6,"l":108919.1,"c":108924.6,"v":3800,"usd":0.03488762}
{"ts":1748409960000,"o":108924.6,"h":108924.7,"l":108924.7,"c":108924.7,"v":2700,"usd":0.02478789}
{"ts":1748410020000,"o":108924.7,"h":108924.7,"l":108915,"c":108915,"v":22500,"usd":0.20656655}
{"ts":1748410080000,"o":108915,"h":108924.7,"l":108924.7,"c":108924.7,"v":1000,"usd":0.0091807}
{"ts":1748410140000,"o":108924.7,"h":108924.7,"l":108924.7,"c":108924.7,"v":25300,"usd":0.23227171}
{"ts":1748410200000,"o":108924.7,"h":108924.6,"l":108913.1,"c":108913.1,"v":37400,"usd":0.34336214}
{"ts":1748410260000,"o":108913.1,"h":108924.7,"l":108910,"c":108924.7,"v":90400,"usd":0.82994578}
{"ts":1748410320000,"o":108924.7,"h":108988.7,"l":108928.7,"c":108984.4,"v":141400,"usd":1.29775475}
{"ts":1748410380000,"o":108984.4,"h":108996,"l":108959.1,"c":108959.1,"v":61700,"usd":0.56615157}
{"ts":1748410440000,"o":108959.1,"h":108974,"l":108955.8,"c":108974,"v":1100,"usd":0.01009505}
{"ts":1748410500000,"o":108974,"h":108979.8,"l":108979.8,"c":108979.8,"v":10800,"usd":0.0991008}
{"ts":1748410560000,"o":108979.8,"h":108979.8,"l":108979.8,"c":108979.8,"v":99300,"usd":0.9111768}
{"ts":1748410620000,"o":108979.8,"h":109019.9,"l":108979.8,"c":109009.8,"v":1052200,"usd":9.65315394}
{"ts":1748410680000,"o":109009.8,"h":109039.9,"l":109001.7,"c":109001.7,"v":98700,"usd":0.90530318}
{"ts":1748410740000,"o":109001.7,"h":109006.3,"l":108956,"c":108956,"v":11200,"usd":0.1027674}
{"ts":1748410800000,"o":108956,"h":108955.7,"l":108915,"c":108915,"v":128200,"usd":1.17664513}
{"ts":1748410860000,"o":108915,"h":108912.1,"l":108849.7,"c":108849.7,"v":108700,"usd":0.99823359}
{"ts":1748410920000,"o":108849.7,"h":108870,"l":108849.7,"c":108870,"v":26900,"usd":0.2471115}
{"ts":1748410980000,"o":108870,"h":108880,"l":108869.9,"c":108880,"v":3100,"usd":0.02847434}
{"ts":1748411040000,"o":108880,"h":108900,"l":108880,"c":108893.8,"v":197400,"usd":1.8129221}
{"ts":1748411100000,"o":108893.8,"h":108900,"l":108886.1,"c":108900,"v":42500,"usd":0.3902852}
{"ts":1748411160000,"o":108900,"h":108899.9,"l":108899.9,"c":108899.9,"v":11800,"usd":0.10835586}
{"ts":1748411220000,"o":108899.9,"h":108921.5,"l":108893.1,"c":108921.5,"v":298500,"usd":2.74100284}
{"ts":1748411280000,"o":108921.5,"h":108960,"l":108921.6,"c":108960,"v":5400,"usd":0.04957176}
{"ts":1748411340000,"o":108960,"h":109004.5,"l":108946,"c":109004.5,"v":170100,"usd":1.56097218}
{"ts":1748411400000,"o":109004.5,"h":109019.9,"l":109019.9,"c":109019.9,"v":500,"usd":0.0045863}
{"ts":1748411460000,"o":109019.9,"h":109026.1,"l":109020,"c":109026.1,"v":157500,"usd":1.44466325}
{"ts":1748411520000,"o":109026.1,"h":109026,"l":109009.6,"c":109015.5,"v":231100,"usd":2.11981463}
{"ts":1748411580000,"o":109015.5,"h":109025.9,"l":109000.1,"c":109025.9,"v":104900,"usd":0.96221809}
{"ts":1748411640000,"o":109025.9,"h":109029.6,"l":109019.9,"c":109029.6,"v":3700,"usd":0.03393854}
{"ts":1748411700000,"o":109029.6,"h":109026.1,"l":109026.1,"c":109026.1,"v":34500,"usd":0.31643745}
{"ts":1748411760000,"o":109026.1,"h":109049.5,"l":109024.5,"c":109025,"v":70800,"usd":0.6493367}
{"ts":1748411820000,"o":109025,"h":109026.7,"l":108965.5,"c":108965.6,"v":403500,"usd":3.70204013}
{"ts":1748411880000,"o":108965.6,"h":108965.6,"l":108916.1,"c":108921.4,"v":1069200,"usd":9.81455928}
{"ts":1748411940000,"o":108921.4,"h":108975.8,"l":108921.3,"c":108972,"v":239300,"usd":2.19615766}
{"ts":1748412000000,"o":108972,"h":108963.8,"l":108950.9,"c":108950.9,"v":26200,"usd":0.24045592}
{"ts":1748412060000,"o":108950.9,"h":108944.1,"l":108923.8,"c":108923.8,"v":15600,"usd":0.14320044}
{"ts":1748412120000,"o":108923.8,"h":108916.3,"l":108860.6,"c":108860.6,"v":104500,"usd":0.95952202}
{"ts":1748412180000,"o":108860.6,"h":108865.3,"l":108810,"c":108810.7,"v":298700,"usd":2.74448174}
{"ts":1748412240000,"o":108810.7,"h":108859.9,"l":108840,"c":108859.9,"v":18500,"usd":0.16995719}
{"ts":1748412300000,"o":108859.9,"h":108890,"l":108858.5,"c":108858.5,"v":283600,"usd":2.60459882}
{"ts":1748412360000,"o":108858.5,"h":108858.5,"l":108817.3,"c":108821.3,"v":1203400,"usd":11.05657308}
{"ts":1748412420000,"o":108821.3,"h":108850.5,"l":108821.3,"c":108850.5,"v":16200,"usd":0.14885945}
{"ts":1748412480000,"o":108850.5,"h":108854,"l":108772.3,"c":108772.3,"v":134900,"usd":1.23987226}
{"ts":1748412540000,"o":108772.3,"h":108799.5,"l":108720,"c":108720.1,"v":186600,"usd":1.71595295}
{"ts":1748412600000,"o":108720.1,"h":108739.9,"l":108728.4,"c":108728.4,"v":9700,"usd":0.0892075}
{"ts":1748412660000,"o":108728.4,"h":108725.4,"l":108625.9,"c":108640.4,"v":378800,"usd":3.48555975}
{"ts":1748412720000,"o":108640.4,"h":108677.8,"l":108637.3,"c":108677.7,"v":99700,"usd":0.9176063}
{"ts":1748412780000,"o":108677.7,"h":108704.9,"l":108675,"c":108704.9,"v":443300,"usd":4.07818356}
{"ts":1748412840000,"o":108704.9,"h":108717.1,"l":108700,"c":108712,"v":38700,"usd":0.35601639}
{"ts":1748412900000,"o":108712,"h":108700,"l":108614,"c":108614,"v":371900,"usd":3.42280716}
{"ts":1748412960000,"o":108614,"h":108799.5,"l":108601.9,"c":108798.6,"v":612800,"usd":5.63567669}
{"ts":1748413020000,"o":108798.6,"h":108778.2,"l":108750,"c":108750,"v":118900,"usd":1.0931698}
{"ts":1748413080000,"o":108750,"h":108766.4,"l":108724.3,"c":108724.3,"v":82800,"usd":0.76142956}
{"ts":1748413140000,"o":108724.3,"h":108729.9,"l":108716.2,"c":108716.2,"v":143700,"usd":1.32173595}
{"ts":1748413200000,"o":108716.2,"h":108729.9,"l":108711.4,"c":108718.6,"v":118300,"usd":1.08815652}
{"ts":1748413260000,"o":108718.6,"h":108755.6,"l":108723.1,"c":108753.5,"v":104900,"usd":0.96466886}
{"ts":1748413320000,"o":108753.5,"h":108796.1,"l":108760,"c":108760,"v":76800,"usd":0.70600164}
{"ts":1748413380000,"o":108760,"h":108779.9,"l":108750.1,"c":108760.8,"v":25200,"usd":0.23169756}
{"ts":1748413440000,"o":108760.8,"h":108760.9,"l":108760.8,"c":108760.8,"v":5800,"usd":0.0533281}
{"ts":1748413500000,"o":108760.8,"h":108760.8,"l":108742.7,"c":108750,"v":203300,"usd":1.86929702}
{"ts":1748413560000,"o":108750,"h":108750,"l":108713,"c":108720,"v":70000,"usd":0.64380554}
{"ts":1748413620000,"o":108720,"h":108735.3,"l":108713,"c":108735.3,"v":27400,"usd":0.25200965}
{"ts":1748413680000,"o":108735.3,"h":108752.2,"l":108714.6,"c":108729.5,"v":191800,"usd":1.76391774}
{"ts":1748413740000,"o":108729.5,"h":108793.6,"l":108724.8,"c":108792.5,"v":173800,"usd":1.5980377}
{"ts":1748413800000,"o":108792.5,"h":108792.5,"l":108765.1,"c":108782.4,"v":78100,"usd":0.71796442}
{"ts":1748413860000,"o":108782.4,"h":108793.6,"l":108735.5,"c":108738.4,"v":64900,"usd":0.59669215}
{"ts":1748413920000,"o":108738.4,"h":108730,"l":108690,"c":108707.8,"v":160600,"usd":1.47729833}
{"ts":1748413980000,"o":108707.8,"h":108707.8,"l":108678.7,"c":108695.1,"v":108100,"usd":0.99450585}
{"ts":1748414040000,"o":108695.1,"h":108719.9,"l":108695.2,"c":108719.9,"v":174100,"usd":1.60150087}
{"ts":1748414100000,"o":108719.9,"h":108719.9,"l":108685.9,"c":108685.9,"v":42600,"usd":0.39184597}
{"ts":1748414160000,"o":108685.9,"h":108703.7,"l":108670,"c":108681.2,"v":30300,"usd":0.278799}
{"ts":1748414220000,"o":108681.2,"h":108700.2,"l":108640,"c":108640,"v":269100,"usd":2.47612324}
{"ts":1748414280000,"o":108640,"h":108662.3,"l":108630.1,"c":108645.9,"v":38700,"usd":0.35618011}
{"ts":1748414340000,"o":108645.9,"h":108662.6,"l":108613,"c":108640,"v":92600,"usd":0.85238162}
{"ts":1748414400000,"o":108640,"h":108684.3,"l":108651,"c":108684.3,"v":12900,"usd":0.11871353}
{"ts":1748414460000,"o":108684.3,"h":108700.2,"l":108690.1,"c":108694.9,"v":70900,"usd":0.65227185}
{"ts":1748414520000,"o":108694.9,"h":108712.1,"l":108700.2,"c":108712.1,"v":13900,"usd":0.12787333}
{"ts":1748414580000,"o":108712.1,"h":108719.6,"l":108719.6,"c":108719.6,"v":3800,"usd":0.0349524}
{"ts":1748414640000,"o":108719.6,"h":108707.5,"l":108696.6,"c":108696.7,"v":54900,"usd":0.50507091}
{"ts":1748414700000,"o":108696.7,"h":108738.8,"l":108713.6,"c":108729.7,"v":12900,"usd":0.1186439}
{"ts":1748414760000,"o":108729.7,"h":108729.7,"l":108694.1,"c":108694.1,"v":231900,"usd":2.13307403}
{"ts":1748414820000,"o":108694.1,"h":108746.2,"l":108689,"c":108746.1,"v":744400,"usd":6.84727701}
{"ts":1748414880000,"o":108746.1,"h":108767.6,"l":108746.2,"c":108767.5,"v":140800,"usd":1.29455344}
{"ts":1748414940000,"o":108767.5,"h":108774.6,"l":108746.8,"c":108748,"v":63300,"usd":0.58198807}
{"ts":1748415000000,"o":108748,"h":108758.4,"l":108748.1,"c":108758.4,"v":16300,"usd":0.14987446}
{"ts":1748415060000,"o":108758.4,"h":108800,"l":108767.6,"c":108779.5,"v":154900,"usd":1.42391047}
{"ts":1748415120000,"o":108779.5,"h":108774.7,"l":108752.8,"c":108774.7,"v":7500,"usd":0.06895911}
{"ts":1748415180000,"o":108774.7,"h":108774.6,"l":108753.2,"c":108756.9,"v":16200,"usd":0.1489431}
{"ts":1748415240000,"o":108756.9,"h":108773.5,"l":108756.9,"c":108770.8,"v":38100,"usd":0.35030834}
{"ts":1748415300000,"o":108770.8,"h":108777.1,"l":108773.3,"c":108777,"v":20800,"usd":0.19121837}
{"ts":1748415360000,"o":108777,"h":108774,"l":108751.1,"c":108751.1,"v":170000,"usd":1.56291385}
{"ts":1748415420000,"o":108751.1,"h":108751.1,"l":108747.1,"c":108747.1,"v":4500,"usd":0.04137926}
{"ts":1748415480000,"o":108747.1,"h":108747.1,"l":108711.5,"c":108711.5,"v":135600,"usd":1.24697006}
{"ts":1748415540000,"o":108711.5,"h":108718.3,"l":108670,"c":108670.1,"v":284500,"usd":2.61752509}
{"ts":1748415600000,"o":108670.1,"h":108700.2,"l":108680,"c":108690,"v":16600,"usd":0.15272312}
{"ts":1748415660000,"o":108690,"h":108725,"l":108682.9,"c":108700,"v":48300,"usd":0.444337}
{"ts":1748415720000,"o":108700,"h":108723.7,"l":108690.2,"c":108723.7,"v":13300,"usd":0.12234305}
{"ts":1748415780000,"o":108723.7,"h":108731.3,"l":108710,"c":108710,"v":35600,"usd":0.32745268}
{"ts":1748415840000,"o":108710,"h":108700.1,"l":108680.1,"c":108690.1,"v":21700,"usd":0.19966321}
{"ts":1748415900000,"o":108690.1,"h":108777.9,"l":108708,"c":108759.7,"v":134200,"usd":1.23381671}
{"ts":1748415960000,"o":108759.7,"h":108756.3,"l":108756.3,"c":108756.3,"v":7000,"usd":0.0643643}
{"ts":1748416020000,"o":108756.3,"h":108819.6,"l":108760.2,"c":108816.1,"v":456000,"usd":4.19113285}
{"ts":1748416080000,"o":108816.1,"h":108874.1,"l":108816.4,"c":108874.1,"v":83100,"usd":0.76341384}
{"ts":1748416140000,"o":108874.1,"h":108960.6,"l":108874.1,"c":108933.2,"v":678700,"usd":6.23164598}
{"ts":1748416200000,"o":108933.2,"h":108933.1,"l":108910.5,"c":108912.6,"v":122800,"usd":1.12735304}
{"ts":1748416260000,"o":108912.6,"h":108941.7,"l":108912.7,"c":108941.7,"v":286900,"usd":2.63381104}
{"ts":1748416320000,"o":108941.7,"h":108974.4,"l":108930,"c":108930,"v":442400,"usd":4.06068265}
{"ts":1748416380000,"o":108930,"h":108942.8,"l":108895,"c":108895,"v":949100,"usd":8.71312135}
{"ts":1748416440000,"o":108895,"h":108899.2,"l":108856.2,"c":108876.5,"v":322000,"usd":2.95736419}
{"ts":1748416500000,"o":108876.5,"h":108886.5,"l":108881.4,"c":108886.4,"v":21700,"usd":0.19929911}
{"ts":1748416560000,"o":108886.4,"h":108897.8,"l":108879.7,"c":108879.8,"v":21800,"usd":0.20020913}
{"ts":1748416620000,"o":108879.8,"h":108900,"l":108862.8,"c":108900,"v":126600,"usd":1.16281046}
{"ts":1748416680000,"o":108900,"h":108914.6,"l":108904.4,"c":108905.1,"v":108500,"usd":0.99623774}
{"ts":1748416740000,"o":108905.1,"h":108905.1,"l":108905.1,"c":108905.1,"v":200,"usd":0.00183646}
{"ts":1748416800000,"o":108905.1,"h":108918,"l":108905.1,"c":108910,"v":56600,"usd":0.51968438}
{"ts":1748416860000,"o":108910,"h":108906.1,"l":108906.1,"c":108906.1,"v":600,"usd":0.00550932}
{"ts":1748416920000,"o":108906.1,"h":108906,"l":108873.5,"c":108887.2,"v":98400,"usd":0.90371892}
{"ts":1748416980000,"o":108887.2,"h":108890.4,"l":108881.8,"c":108885.6,"v":46300,"usd":0.42522709}
{"ts":1748417040000,"o":108885.6,"h":108941.9,"l":108885.7,"c":108920,"v":31200,"usd":0.28649861}
{"ts":1748417100000,"o":108920,"h":108920,"l":108873.5,"c":108879.9,"v":68600,"usd":0.62995191}
{"ts":1748417160000,"o":108879.9,"h":108880,"l":108880,"c":108880,"v":6000,"usd":0.0551064}
{"ts":1748417220000,"o":108880,"h":108873.5,"l":108856.4,"c":108860,"v":177500,"usd":1.63043242}
{"ts":1748417280000,"o":108860,"h":108874.1,"l":108860.1,"c":108874.1,"v":13500,"usd":0.12400671}
{"ts":1748417340000,"o":108874.1,"h":108874.1,"l":108874.1,"c":108874.1,"v":0,"usd":0}
{"ts":1748417400000,"o":108874.1,"h":108874.1,"l":108860.1,"c":108860.1,"v":47100,"usd":0.43263079}
{"ts":1748417460000,"o":108860.1,"h":108860,"l":108850,"c":108850.1,"v":322300,"usd":2.96085376}
{"ts":1748417520000,"o":108850.1,"h":108850.8,"l":108850.6,"c":108850.6,"v":15700,"usd":0.14423433}
{"ts":1748417580000,"o":108850.6,"h":108870.5,"l":108859.1,"c":108870.5,"v":36500,"usd":0.3352605}
{"ts":1748417640000,"o":108870.5,"h":108890.7,"l":108870.6,"c":108888.8,"v":33900,"usd":0.31135211}
{"ts":1748417700000,"o":108888.8,"h":108888.1,"l":108888.1,"c":108888.1,"v":16400,"usd":0.15061268}
{"ts":1748417760000,"o":108888.1,"h":108890.8,"l":108890.8,"c":108890.8,"v":21800,"usd":0.2002003}
{"ts":1748417820000,"o":108890.8,"h":108900.3,"l":108890.7,"c":108900.3,"v":66600,"usd":0.61161942}
{"ts":1748417880000,"o":108900.3,"h":108913.3,"l":108907.4,"c":108913.3,"v":8800,"usd":0.08080178}
{"ts":1748417940000,"o":108913.3,"h":108913.3,"l":108900,"c":108900,"v":29100,"usd":0.26718489}
{"ts":1748418000000,"o":108900,"h":108890.1,"l":108890.1,"c":108890.1,"v":5000,"usd":0.045918}
{"ts":1748418060000,"o":108890.1,"h":108890.1,"l":108888,"c":108888,"v":102800,"usd":0.94408269}
{"ts":1748418120000,"o":108888,"h":108913.1,"l":108888.1,"c":108913.1,"v":89500,"usd":0.82181612}
{"ts":1748418180000,"o":108913.1,"h":108942.5,"l":108913.1,"c":108942.5,"v":333200,"usd":3.05886575}
{"ts":1748418240000,"o":108942.5,"h":108942.5,"l":108940,"c":108940,"v":469600,"usd":4.31063646}
{"ts":1748418300000,"o":108940,"h":108940,"l":108940,"c":108940,"v":0,"usd":0}
{"ts":1748418360000,"o":108940,"h":108940,"l":108940,"c":108940,"v":59600,"usd":0.54709224}
{"ts":1748418420000,"o":108940,"h":108940,"l":108921.6,"c":108921.6,"v":528800,"usd":4.85406717}
{"ts":1748418480000,"o":108921.6,"h":108921.5,"l":108920.1,"c":108920.1,"v":15400,"usd":0.14138587}
{"ts":1748418540000,"o":108920.1,"h":108925.6,"l":108920.1,"c":108925.6,"v":127200,"usd":1.16781292}
{"ts":1748418600000,"o":108925.6,"h":108931.8,"l":108931.8,"c":108931.8,"v":500,"usd":0.00459005}
{"ts":1748418660000,"o":108931.8,"h":108931.7,"l":108885.4,"c":108886.4,"v":2593900,"usd":23.81688591}
{"ts":1748418720000,"o":108886.4,"h":108920.4,"l":108889.9,"c":108920.4,"v":95800,"usd":0.87971789}
{"ts":1748418780000,"o":108920.4,"h":108910.4,"l":108900.1,"c":108910.4,"v":55000,"usd":0.5050441}
{"ts":1748418840000,"o":108910.4,"h":108929.7,"l":108925.3,"c":108929.7,"v":68600,"usd":0.62978908}
{"ts":1748418900000,"o":108929.7,"h":108992,"l":108932.1,"c":108970.1,"v":683000,"usd":6.268059}
{"ts":1748418960000,"o":108970.1,"h":108970,"l":108885.4,"c":108885.4,"v":263200,"usd":2.41693442}
{"ts":1748419020000,"o":108885.4,"h":108885.4,"l":108761.4,"c":108773.3,"v":2157000,"usd":19.81932616}
{"ts":1748419080000,"o":108773.3,"h":108793.7,"l":108773.4,"c":108793.7,"v":80400,"usd":0.73912936}
{"ts":1748419140000,"o":108793.7,"h":108808.3,"l":108788.8,"c":108808.3,"v":88500,"usd":0.81343362}
{"ts":1748419200000,"o":108808.3,"h":108800,"l":108789,"c":108789,"v":75900,"usd":0.69766356}
{"ts":1748419260000,"o":108789,"h":108826,"l":108800.1,"c":108817.5,"v":125900,"usd":1.15710597}
{"ts":1748419320000,"o":108817.5,"h":108873.9,"l":108817.6,"c":108872.4,"v":70300,"usd":0.64577535}
{"ts":1748419380000,"o":108872.4,"h":108872.4,"l":108872.4,"c":108872.4,"v":0,"usd":0}
{"ts":1748419440000,"o":108872.4,"h":108873.8,"l":108856.9,"c":108856.9,"v":11400,"usd":0.10471819}
{"ts":1748419500000,"o":108856.9,"h":108886.6,"l":108859,"c":108886.6,"v":34500,"usd":0.31688303}
{"ts":1748419560000,"o":108886.6,"h":108894.4,"l":108892.3,"c":108894.4,"v":6200,"usd":0.05693608}
{"ts":1748419620000,"o":108894.4,"h":108918.2,"l":108894.4,"c":108905.3,"v":76900,"usd":0.70615235}
{"ts":1748419680000,"o":108905.3,"h":108927.6,"l":108869.6,"c":108869.6,"v":95100,"usd":0.87330185}
{"ts":1748419740000,"o":108869.6,"h":108903.8,"l":108860.1,"c":108871.6,"v":314900,"usd":2.89227859}
{"ts":1748419800000,"o":108871.6,"h":108870.1,"l":108843.9,"c":108843.9,"v":14400,"usd":0.13229448}
{"ts":1748419860000,"o":108843.9,"h":108845.1,"l":108803.6,"c":108820,"v":45000,"usd":0.41355573}
{"ts":1748419920000,"o":108820,"h":108820,"l":108721.4,"c":108740.6,"v":263100,"usd":2.41903439}
{"ts":1748419980000,"o":108740.6,"h":108740,"l":108700,"c":108700,"v":35900,"usd":0.33024492}
{"ts":1748420040000,"o":108700,"h":108696.9,"l":108690,"c":108690,"v":211100,"usd":1.94220629}
{"ts":1748420100000,"o":108690,"h":108737.8,"l":108684.7,"c":108737.8,"v":86400,"usd":0.79491407}
{"ts":1748420160000,"o":108737.8,"h":108720.2,"l":108710.1,"c":108720.2,"v":31100,"usd":0.2860591}
{"ts":1748420220000,"o":108720.2,"h":108732,"l":108720.2,"c":108732,"v":40700,"usd":0.37432147}
{"ts":1748420280000,"o":108732,"h":108749.9,"l":108738,"c":108749.9,"v":58800,"usd":0.54072528}
{"ts":1748420340000,"o":108749.9,"h":108750,"l":108740,"c":108740.4,"v":152000,"usd":1.39772752}
{"ts":1748420400000,"o":108740.4,"h":108742.1,"l":108742.1,"c":108742.1,"v":26300,"usd":0.24185743}
{"ts":1748420460000,"o":108742.1,"h":108799.5,"l":108742.2,"c":108799.5,"v":62100,"usd":0.57091932}
{"ts":1748420520000,"o":108799.5,"h":108840,"l":108799.6,"c":108840,"v":281400,"usd":2.58609855}
{"ts":1748420580000,"o":108840,"h":108851.2,"l":108830,"c":108830,"v":199300,"usd":1.83103483}
{"ts":1748420640000,"o":108830,"h":108849.8,"l":108820.1,"c":108849.7,"v":267300,"usd":2.45609646}
{"ts":1748420700000,"o":108849.7,"h":108849.7,"l":108821.9,"c":108821.9,"v":40000,"usd":0.36748115}
{"ts":1748420760000,"o":108821.9,"h":108886.2,"l":108810.1,"c":108881.7,"v":565600,"usd":5.19614332}
{"ts":1748420820000,"o":108881.7,"h":108900,"l":108886.2,"c":108900,"v":18200,"usd":0.1671393}
{"ts":1748420880000,"o":108900,"h":108900,"l":108900,"c":108900,"v":2300,"usd":0.02112021}
{"ts":1748420940000,"o":108900,"h":108900,"l":108900,"c":108900,"v":100000,"usd":0.91827}
{"ts":1748421000000,"o":108900,"h":108899.9,"l":108899.9,"c":108899.9,"v":100,"usd":0.00091827}
{"ts":1748421060000,"o":108899.9,"h":108899.5,"l":108880,"c":108880,"v":358000,"usd":3.28777864}
{"ts":1748421120000,"o":108880,"h":108880,"l":108800,"c":108800,"v":1458400,"usd":13.39862967}
{"ts":1748421180000,"o":108800,"h":108800,"l":108661.5,"c":108661.5,"v":935900,"usd":8.60549706}
{"ts":1748421240000,"o":108661.5,"h":108725.6,"l":108569.1,"c":108725.6,"v":1623000,"usd":14.94082393}
{"ts":1748421300000,"o":108725.6,"h":108899.7,"l":108713.2,"c":108842.5,"v":1037200,"usd":9.53236325}
{"ts":1748421360000,"o":108842.5,"h":108842.4,"l":108807.7,"c":108809.4,"v":78200,"usd":0.7186869}
{"ts":1748421420000,"o":108809.4,"h":108880.8,"l":108830,"c":108872.1,"v":292000,"usd":2.68270014}
{"ts":1748421480000,"o":108872.1,"h":108996,"l":108850.1,"c":108976.6,"v":714700,"usd":6.55999265}
{"ts":1748421540000,"o":108976.6,"h":109091,"l":108970.6,"c":109091,"v":751200,"usd":6.89013504}
{"ts":1748421600000,"o":109091,"h":109090,"l":109020.1,"c":109020.1,"v":125600,"usd":1.15168296}
{"ts":1748421660000,"o":109020.1,"h":109020,"l":108980.1,"c":108980.1,"v":197700,"usd":1.81367619}
{"ts":1748421720000,"o":108980.1,"h":109009.4,"l":108979.9,"c":109009.4,"v":165200,"usd":1.51584162}
{"ts":1748421780000,"o":109009.4,"h":109029.5,"l":109012.3,"c":109014.1,"v":19300,"usd":0.17703503}
{"ts":1748421840000,"o":109014.1,"h":109087.6,"l":109009.8,"c":109062.2,"v":331000,"usd":3.0350501}
{"ts":1748421900000,"o":109062.2,"h":109071.4,"l":109026.6,"c":109050,"v":55600,"usd":0.50985967}
{"ts":1748421960000,"o":109050,"h":109090.4,"l":109050.1,"c":109090.4,"v":371700,"usd":3.40776457}
{"ts":1748422020000,"o":109090.4,"h":109117.5,"l":109040,"c":109046.8,"v":253700,"usd":2.32590866}
{"ts":1748422080000,"o":109046.8,"h":109053.3,"l":109020.1,"c":109053.3,"v":77200,"usd":0.70805424}
{"ts":1748422140000,"o":109053.3,"h":109040,"l":108964.2,"c":108964.2,"v":161800,"usd":1.48450212}
{"ts":1748422200000,"o":108964.2,"h":109029.6,"l":108955.6,"c":109029.6,"v":358900,"usd":3.29321762}
{"ts":1748422260000,"o":109029.6,"h":109068.6,"l":108996,"c":108997.3,"v":172200,"usd":1.57925645}
{"ts":1748422320000,"o":108997.3,"h":109030,"l":108995.3,"c":109030,"v":98600,"usd":0.90445674}
{"ts":1748422380000,"o":109030,"h":109039.9,"l":109005.2,"c":109005.4,"v":185400,"usd":1.7007575}
{"ts":1748422440000,"o":109005.4,"h":109005.1,"l":109000,"c":109000,"v":6100,"usd":0.05596119}
{"ts":1748422500000,"o":109000,"h":109000.5,"l":108991.7,"c":109000.5,"v":53300,"usd":0.48900412}
{"ts":1748422560000,"o":109000.5,"h":109034.2,"l":108990,"c":109034.2,"v":194200,"usd":1.78156764}
{"ts":1748422620000,"o":109034.2,"h":109030.4,"l":109004.1,"c":109004.1,"v":10100,"usd":0.09265374}
{"ts":1748422680000,"o":109004.1,"h":108990,"l":108990,"c":108990,"v":300,"usd":0.00275256}
{"ts":1748422740000,"o":108990,"h":109006,"l":108983.2,"c":108983.2,"v":177600,"usd":1.62960311}
{"ts":1748422800000,"o":108983.2,"h":109009.4,"l":108980.1,"c":109009.4,"v":204000,"usd":1.87183314}
{"ts":1748422860000,"o":109009.4,"h":109069.2,"l":108963.9,"c":108963.9,"v":190800,"usd":1.75017263}
{"ts":1748422920000,"o":108963.9,"h":108960,"l":108955.8,"c":108958.3,"v":107800,"usd":0.98938513}
{"ts":1748422980000,"o":108958.3,"h":108955.9,"l":108943.4,"c":108943.4,"v":91100,"usd":0.83614761}
{"ts":1748423040000,"o":108943.4,"h":108956.7,"l":108935,"c":108935,"v":15600,"usd":0.14319115}
{"ts":1748423100000,"o":108935,"h":108953.5,"l":108926.9,"c":108953.5,"v":172300,"usd":1.58172014}
{"ts":1748423160000,"o":108953.5,"h":108950,"l":108880.4,"c":108944.4,"v":552200,"usd":5.07015217}
{"ts":1748423220000,"o":108944.4,"h":108945.7,"l":108938.6,"c":108944.3,"v":57000,"usd":0.52320334}
{"ts":1748423280000,"o":108944.3,"h":108944.3,"l":108870,"c":108870,"v":332000,"usd":3.0487571}
{"ts":1748423340000,"o":108870,"h":108899,"l":108870,"c":108879.4,"v":179700,"usd":1.65053674}
{"ts":1748423400000,"o":108879.4,"h":108892.2,"l":108879.4,"c":108884.9,"v":28800,"usd":0.26450405}
{"ts":1748423460000,"o":108884.9,"h":108904.8,"l":108883.6,"c":108883.6,"v":14400,"usd":0.13223374}
{"ts":1748423520000,"o":108883.6,"h":108881.5,"l":108870,"c":108870,"v":102300,"usd":0.9396528}
{"ts":1748423580000,"o":108870,"h":108870.1,"l":108864.9,"c":108865,"v":16900,"usd":0.15523289}
{"ts":1748423640000,"o":108865,"h":108869.5,"l":108861.8,"c":108862.9,"v":24000,"usd":0.22045771}
{"ts":1748423700000,"o":108862.9,"h":108861.8,"l":108731.8,"c":108751.8,"v":308000,"usd":2.83111156}
{"ts":1748423760000,"o":108751.8,"h":108817.1,"l":108759.7,"c":108810.1,"v":209100,"usd":1.92198606}
{"ts":1748423820000,"o":108810.1,"h":108795.6,"l":108637,"c":108637,"v":1003500,"usd":9.23094313}
{"ts":1748423880000,"o":108637,"h":108731.9,"l":108635.7,"c":108728.6,"v":74300,"usd":0.68375751}
{"ts":1748423940000,"o":108728.6,"h":108771.1,"l":108727.3,"c":108771.1,"v":94900,"usd":0.87250397}
{"ts":1748424000000,"o":108771.1,"h":108771,"l":108740.2,"c":108763.5,"v":163200,"usd":1.50065895}
{"ts":1748424060000,"o":108763.5,"h":108775.6,"l":108775.5,"c":108775.5,"v":68900,"usd":0.63341148}
{"ts":1748424120000,"o":108775.5,"h":108761.8,"l":108630.1,"c":108630.1,"v":683400,"usd":6.28774492}
{"ts":1748424180000,"o":108630.1,"h":108675.5,"l":108571.1,"c":108630,"v":1001900,"usd":9.22355559}
{"ts":1748424240000,"o":108630,"h":108710.1,"l":108640,"c":108710.1,"v":155300,"usd":1.42880976}
{"ts":1748424300000,"o":108710.1,"h":108710.1,"l":108653.1,"c":108655.5,"v":214300,"usd":1.97170141}
{"ts":1748424360000,"o":108655.5,"h":108692.9,"l":108625.1,"c":108692.9,"v":125800,"usd":1.15760508}
{"ts":1748424420000,"o":108692.9,"h":108687.5,"l":108640,"c":108640,"v":88500,"usd":0.81434411}
{"ts":1748424480000,"o":108640,"h":108679.9,"l":108630.1,"c":108679.9,"v":44700,"usd":0.41135633}
{"ts":1748424540000,"o":108679.9,"h":108677,"l":108555,"c":108571.2,"v":691800,"usd":6.37080842}
{"ts":1748424600000,"o":108571.2,"h":108584.2,"l":108539.1,"c":108575.2,"v":1069800,"usd":9.85482752}
{"ts":1748424660000,"o":108575.2,"h":108620,"l":108540.3,"c":108620,"v":108200,"usd":0.99667912}
{"ts":1748424720000,"o":108620,"h":108664.4,"l":108631.8,"c":108654.2,"v":328500,"usd":3.0236666}
{"ts":1748424780000,"o":108654.2,"h":108665.9,"l":108663.8,"c":108663.9,"v":6600,"usd":0.06073774}
{"ts":1748424840000,"o":108663.9,"h":108671.9,"l":108654,"c":108671.9,"v":218600,"usd":2.01172634}
{"ts":1748424900000,"o":108671.9,"h":108671.8,"l":108550,"c":108585.9,"v":502300,"usd":4.62547349}
{"ts":1748424960000,"o":108585.9,"h":108590,"l":108474.3,"c":108486.3,"v":675900,"usd":6.22786068}
{"ts":1748425020000,"o":108486.3,"h":108535,"l":108484.1,"c":108535,"v":151700,"usd":1.39796811}
{"ts":1748425080000,"o":108535,"h":108730.5,"l":108520.9,"c":108618.3,"v":1529500,"usd":14.07785497}
{"ts":1748425140000,"o":108618.3,"h":108796.1,"l":108631.2,"c":108777.1,"v":695000,"usd":6.39229218}
{"ts":1748425200000,"o":108777.1,"h":108777.5,"l":108688.4,"c":108768.9,"v":224500,"usd":2.06416067}
{"ts":1748425260000,"o":108768.9,"h":108760,"l":108647.3,"c":108712.6,"v":306100,"usd":2.81666961}
{"ts":1748425320000,"o":108712.6,"h":108777.5,"l":108716.4,"c":108777.5,"v":224200,"usd":2.06158032}
{"ts":1748425380000,"o":108777.5,"h":108777.4,"l":108729.2,"c":108765.3,"v":45100,"usd":0.41467585}
{"ts":1748425440000,"o":108765.3,"h":108816.1,"l":108777.5,"c":108805.4,"v":136100,"usd":1.25095476}
{"ts":1748425500000,"o":108805.4,"h":108808,"l":108780.1,"c":108781.3,"v":31700,"usd":0.29138699}
{"ts":1748425560000,"o":108781.3,"h":108799.6,"l":108774.4,"c":108799.6,"v":69000,"usd":0.63430805}
{"ts":1748425620000,"o":108799.6,"h":108799.7,"l":108783,"c":108783,"v":38400,"usd":0.35297778}
{"ts":1748425680000,"o":108783,"h":108780.1,"l":108780.1,"c":108780.1,"v":21800,"usd":0.20040522}
{"ts":1748425740000,"o":108780.1,"h":108780,"l":108750.1,"c":108752.1,"v":28700,"usd":0.26388968}
{"ts":1748425800000,"o":108752.1,"h":108803.3,"l":108771,"c":108803.3,"v":24400,"usd":0.22427915}
{"ts":1748425860000,"o":108803.3,"h":108785,"l":108750,"c":108750,"v":49900,"usd":0.45879752}
{"ts":1748425920000,"o":108750,"h":108751.5,"l":108745.3,"c":108751.5,"v":12200,"usd":0.11218481}
{"ts":1748425980000,"o":108751.5,"h":108809.9,"l":108749.3,"c":108809.9,"v":146200,"usd":1.34369209}
{"ts":1748426040000,"o":108809.9,"h":108842.8,"l":108801.2,"c":108817,"v":326900,"usd":3.00401294}
{"ts":1748426100000,"o":108817,"h":108810,"l":108800,"c":108800,"v":800,"usd":0.00735264}
{"ts":1748426160000,"o":108800,"h":108800,"l":108800,"c":108800,"v":0,"usd":0}
{"ts":1748426220000,"o":108800,"h":108790,"l":108780.7,"c":108780.7,"v":15200,"usd":0.13972532}
{"ts":1748426280000,"o":108780.7,"h":108780.7,"l":108760,"c":108760,"v":7900,"usd":0.07263338}
{"ts":1748426340000,"o":108760,"h":108760,"l":108643.9,"c":108751.6,"v":868200,"usd":7.98664116}
{"ts":1748426400000,"o":108751.6,"h":108779.4,"l":108757,"c":108771.9,"v":10300,"usd":0.09469818}
{"ts":1748426460000,"o":108771.9,"h":108783.5,"l":108740.1,"c":108751,"v":137400,"usd":1.26332215}
{"ts":1748426520000,"o":108751,"h":108746,"l":108610.8,"c":108610.8,"v":354200,"usd":3.25948864}
{"ts":1748426580000,"o":108610.8,"h":108626.2,"l":108533.7,"c":108553,"v":437200,"usd":4.02665445}
{"ts":1748426640000,"o":108553,"h":108525,"l":108444,"c":108508.8,"v":297500,"usd":2.74275055}
{"ts":1748426700000,"o":108508.8,"h":108525.6,"l":108444,"c":108444,"v":318500,"usd":2.93591997}
{"ts":1748426760000,"o":108444,"h":108460,"l":108410,"c":108460,"v":417200,"usd":3.84735537}
{"ts":1748426820000,"o":108460,"h":108535,"l":108464.2,"c":108535,"v":122700,"usd":1.13066929}
{"ts":1748426880000,"o":108535,"h":108580.6,"l":108462.1,"c":108462.3,"v":500000,"usd":4.60677346}
{"ts":1748426940000,"o":108462.3,"h":108510.1,"l":108404.9,"c":108505.8,"v":1166200,"usd":10.75548537}
{"ts":1748427000000,"o":108505.8,"h":108531.7,"l":108466.3,"c":108483.7,"v":193200,"usd":1.78055268}
{"ts":1748427060000,"o":108483.7,"h":108528.7,"l":108482.9,"c":108523.6,"v":382700,"usd":3.52685142}
{"ts":1748427120000,"o":108523.6,"h":108556.3,"l":108462.4,"c":108469.4,"v":200900,"usd":1.85145933}
{"ts":1748427180000,"o":108469.4,"h":108536.2,"l":108464.4,"c":108536.2,"v":89800,"usd":0.82764223}
{"ts":1748427240000,"o":108536.2,"h":108536.2,"l":108500.1,"c":108509.4,"v":21300,"usd":0.19630526}
{"ts":1748427300000,"o":108509.4,"h":108542.8,"l":108509.5,"c":108523.2,"v":74000,"usd":0.68182365}
{"ts":1748427360000,"o":108523.2,"h":108544.6,"l":108503.8,"c":108540,"v":88800,"usd":0.81820028}
{"ts":1748427420000,"o":108540,"h":108640,"l":108549.3,"c":108622.5,"v":1264500,"usd":11.64485586}
{"ts":1748427480000,"o":108622.5,"h":108619.5,"l":108590.2,"c":108602.3,"v":24900,"usd":0.22928143}
{"ts":1748427540000,"o":108602.3,"h":108598,"l":108517.8,"c":108517.8,"v":265300,"usd":2.44351991}
{"ts":1748427600000,"o":108517.8,"h":108526.9,"l":108230.9,"c":108316,"v":3164200,"usd":29.21318445}
{"ts":1748427660000,"o":108316,"h":108384.6,"l":108319.3,"c":108373.7,"v":195200,"usd":1.80127631}
{"ts":1748427720000,"o":108373.7,"h":108380,"l":108287.1,"c":108380,"v":340300,"usd":3.14102189}
{"ts":1748427780000,"o":108380,"h":108416.1,"l":108353.2,"c":108416.1,"v":122900,"usd":1.1339779}
{"ts":1748427840000,"o":108416.1,"h":108492,"l":108410.2,"c":108453.3,"v":704700,"usd":6.4983302}
{"ts":1748427900000,"o":108453.3,"h":108455,"l":108429.5,"c":108455,"v":69700,"usd":0.64274775}
{"ts":1748427960000,"o":108455,"h":108509.9,"l":108450.1,"c":108500,"v":387000,"usd":3.56714267}
{"ts":1748428020000,"o":108500,"h":108530.5,"l":108500.1,"c":108530.5,"v":35500,"usd":0.32715738}
{"ts":1748428080000,"o":108530.5,"h":108530.4,"l":108500.9,"c":108507.1,"v":54600,"usd":0.50318199}
{"ts":1748428140000,"o":108507.1,"h":108606.6,"l":108524.5,"c":108606.6,"v":329700,"usd":3.03648714}
{"ts":1748428200000,"o":108606.6,"h":108610.3,"l":108599.3,"c":108610.3,"v":27500,"usd":0.25320332}
{"ts":1748428260000,"o":108610.3,"h":108621.9,"l":108554,"c":108590.6,"v":283300,"usd":2.60902876}
{"ts":1748428320000,"o":108590.6,"h":108638.9,"l":108600,"c":108626.2,"v":123000,"usd":1.13233696}
{"ts":1748428380000,"o":108626.2,"h":108647.8,"l":108623.1,"c":108623.1,"v":46800,"usd":0.4307897}
{"ts":1748428440000,"o":108623.1,"h":108676.6,"l":108632.5,"c":108656.7,"v":175800,"usd":1.61782724}
{"ts":1748428500000,"o":108656.7,"h":108680.2,"l":108656.7,"c":108680,"v":45300,"usd":0.41684569}
{"ts":1748428560000,"o":108680,"h":108700,"l":108637.7,"c":108660,"v":369500,"usd":3.39991067}
{"ts":1748428620000,"o":108660,"h":108668.4,"l":108640.1,"c":108659.9,"v":46900,"usd":0.43164585}
{"ts":1748428680000,"o":108659.9,"h":108699.6,"l":108660,"c":108696.3,"v":103500,"usd":0.95226808}
{"ts":1748428740000,"o":108696.3,"h":108755.3,"l":108696.4,"c":108755.3,"v":461500,"usd":4.24456813}
{"ts":1748428800000,"o":108755.3,"h":108768.6,"l":108749,"c":108749,"v":269800,"usd":2.48085769}
{"ts":1748428860000,"o":108749,"h":108749,"l":108712,"c":108719.1,"v":182800,"usd":1.68116295}
{"ts":1748428920000,"o":108719.1,"h":108739,"l":108719.2,"c":108726.8,"v":44800,"usd":0.41202025}
{"ts":1748428980000,"o":108726.8,"h":108735.8,"l":108715,"c":108715.1,"v":131700,"usd":1.21133012}
{"ts":1748429040000,"o":108715.1,"h":108725.1,"l":108725,"c":108725,"v":2900,"usd":0.02667275}
{"ts":1748429100000,"o":108725,"h":108739.2,"l":108725,"c":108739.2,"v":33500,"usd":0.30810629}
{"ts":1748429160000,"o":108739.2,"h":108755.8,"l":108726.5,"c":108755.8,"v":122300,"usd":1.12460517}
{"ts":1748429220000,"o":108755.8,"h":108770,"l":108759.4,"c":108770,"v":6900,"usd":0.06344169}
{"ts":1748429280000,"o":108770,"h":108769.9,"l":108769.9,"c":108769.9,"v":10000,"usd":0.091937}
{"ts":1748429340000,"o":108769.9,"h":108771.1,"l":108770,"c":108771.1,"v":2200,"usd":0.02022609}
{"ts":1748429400000,"o":108771.1,"h":108774.7,"l":108770.2,"c":108770.5,"v":105300,"usd":0.96807846}
{"ts":1748429460000,"o":108770.5,"h":108928,"l":108774.8,"c":108925.5,"v":925100,"usd":8.49772694}
{"ts":1748429520000,"o":108925.5,"h":108906.7,"l":108834.5,"c":108862.3,"v":207700,"usd":1.90785657}
{"ts":1748429580000,"o":108862.3,"h":108862.3,"l":108810.1,"c":108820,"v":200000,"usd":1.83761489}
{"ts":1748429640000,"o":108820,"h":108926.2,"l":108825.1,"c":108904.3,"v":1864500,"usd":17.12409471}
{"ts":1748429700000,"o":108904.3,"h":108900,"l":108850,"c":108850,"v":39100,"usd":0.35913612}
{"ts":1748429760000,"o":108850,"h":108844.2,"l":108800.1,"c":108828.9,"v":171900,"usd":1.57961804}
{"ts":1748429820000,"o":108828.9,"h":108854.1,"l":108828.3,"c":108854.1,"v":159300,"usd":1.46366963}
{"ts":1748429880000,"o":108854.1,"h":108859.8,"l":108828.6,"c":108828.6,"v":79700,"usd":0.73223704}
{"ts":1748429940000,"o":108828.6,"h":108828.7,"l":108826.8,"c":108828.7,"v":49200,"usd":0.45208991}
{"ts":1748430000000,"o":108828.7,"h":108841.9,"l":108805.9,"c":108806,"v":109100,"usd":1.00248709}
{"ts":1748430060000,"o":108806,"h":108879.9,"l":108817.1,"c":108879.9,"v":87500,"usd":0.80384015}
{"ts":1748430120000,"o":108879.9,"h":108879.9,"l":108811.7,"c":108826.2,"v":186200,"usd":1.7106642}
{"ts":1748430180000,"o":108826.2,"h":108854.8,"l":108830,"c":108834.7,"v":66400,"usd":0.61004942}
{"ts":1748430240000,"o":108834.7,"h":108905.3,"l":108852.5,"c":108884.4,"v":266900,"usd":2.45131314}
{"ts":1748430300000,"o":108884.4,"h":108884.4,"l":108870.1,"c":108880.2,"v":207500,"usd":1.90578124}
{"ts":1748430360000,"o":108880.2,"h":108903.7,"l":108880.1,"c":108880.1,"v":178000,"usd":1.63470038}
{"ts":1748430420000,"o":108880.1,"h":108921.3,"l":108880.2,"c":108911.8,"v":413900,"usd":3.80053818}
{"ts":1748430480000,"o":108911.8,"h":108911.2,"l":108856,"c":108856,"v":160900,"usd":1.477841}
{"ts":1748430540000,"o":108856,"h":108874.5,"l":108851,"c":108857.5,"v":258400,"usd":2.37363462}
{"ts":1748430600000,"o":108857.5,"h":108884.9,"l":108851,"c":108884.9,"v":77300,"usd":0.71010362}
{"ts":1748430660000,"o":108884.9,"h":108894.4,"l":108855.3,"c":108855.3,"v":163000,"usd":1.49695861}
{"ts":1748430720000,"o":108855.3,"h":108855,"l":108829.8,"c":108829.9,"v":67300,"usd":0.61835932}
{"ts":1748430780000,"o":108829.9,"h":108847.7,"l":108820.1,"c":108847.7,"v":28000,"usd":0.25727343}
{"ts":1748430840000,"o":108847.7,"h":108837.8,"l":108837.7,"c":108837.7,"v":2300,"usd":0.0211324}
{"ts":1748430900000,"o":108837.7,"h":108837.7,"l":108830.1,"c":108830.1,"v":18700,"usd":0.17182466}
{"ts":1748430960000,"o":108830.1,"h":108853.2,"l":108830.1,"c":108849.5,"v":142100,"usd":1.30552575}
{"ts":1748431020000,"o":108849.5,"h":108897.9,"l":108841.4,"c":108897.9,"v":440600,"usd":4.04724392}
{"ts":1748431080000,"o":108897.9,"h":108896.5,"l":108842.5,"c":108842.5,"v":161900,"usd":1.48691665}
{"ts":1748431140000,"o":108842.5,"h":108840,"l":108806.1,"c":108806.1,"v":48800,"usd":0.4483934}
{"ts":1748431200000,"o":108806.1,"h":108822.3,"l":108784.5,"c":108784.5,"v":205200,"usd":1.88586261}
{"ts":1748431260000,"o":108784.5,"h":108781.7,"l":108716.1,"c":108740,"v":333000,"usd":3.06251556}
{"ts":1748431320000,"o":108740,"h":108759.9,"l":108692.5,"c":108726.2,"v":438300,"usd":4.03167695}
{"ts":1748431380000,"o":108726.2,"h":108761.8,"l":108726.1,"c":108729,"v":201000,"usd":1.84841618}
{"ts":1748431440000,"o":108729,"h":108732.9,"l":108731.5,"c":108732.9,"v":5400,"usd":0.0496636}
{"ts":1748431500000,"o":108732.9,"h":108745.3,"l":108704.2,"c":108720.3,"v":393300,"usd":3.61715275}
{"ts":1748431560000,"o":108720.3,"h":108752.3,"l":108719.4,"c":108752.3,"v":89900,"usd":0.8267554}
{"ts":1748431620000,"o":108752.3,"h":108772.3,"l":108758.7,"c":108772.3,"v":62500,"usd":0.57464285}
{"ts":1748431680000,"o":108772.3,"h":108763.4,"l":108750,"c":108750,"v":20400,"usd":0.18757689}
{"ts":1748431740000,"o":108750,"h":108756.8,"l":108756.5,"c":108756.5,"v":46900,"usd":0.43123829}
{"ts":1748431800000,"o":108756.5,"h":108740,"l":108733.6,"c":108733.6,"v":500,"usd":0.00459822}
{"ts":1748431860000,"o":108733.6,"h":108767.8,"l":108720.1,"c":108751.1,"v":134200,"usd":1.23405511}
{"ts":1748431920000,"o":108751.1,"h":108769,"l":108763.3,"c":108769,"v":132700,"usd":1.2200505}
{"ts":1748431980000,"o":108769,"h":108798.9,"l":108777.1,"c":108792.8,"v":114800,"usd":1.05526397}
{"ts":1748432040000,"o":108792.8,"h":108785,"l":108763.7,"c":108784.1,"v":72800,"usd":0.66921875}
{"ts":1748432100000,"o":108784.1,"h":108790,"l":108716.4,"c":108716.4,"v":247700,"usd":2.27775673}
{"ts":1748432160000,"o":108716.4,"h":108749.9,"l":108727.8,"c":108727.8,"v":64600,"usd":0.59405061}
{"ts":1748432220000,"o":108727.8,"h":108769.8,"l":108723.7,"c":108769.8,"v":71300,"usd":0.65564222}
{"ts":1748432280000,"o":108769.8,"h":108788.4,"l":108764.8,"c":108779.7,"v":308500,"usd":2.83595933}
{"ts":1748432340000,"o":108779.7,"h":108765.5,"l":108733.1,"c":108733.1,"v":65900,"usd":0.60591722}
{"ts":1748432400000,"o":108733.1,"h":108760,"l":108731,"c":108760,"v":80000,"usd":0.7356433}
{"ts":1748432460000,"o":108760,"h":108771.1,"l":108771.1,"c":108771.1,"v":78100,"usd":0.71802016}
{"ts":1748432520000,"o":108771.1,"h":108790.5,"l":108764,"c":108790.5,"v":196100,"usd":1.80270791}
{"ts":1748432580000,"o":108790.5,"h":108818.4,"l":108775,"c":108775,"v":378500,"usd":3.47897325}
{"ts":1748432640000,"o":108775,"h":108795.8,"l":108770.1,"c":108795.8,"v":29500,"usd":0.27118245}
{"ts":1748432700000,"o":108795.8,"h":108781,"l":108770.2,"c":108770.2,"v":19800,"usd":0.1820342}
{"ts":1748432760000,"o":108770.2,"h":108794.4,"l":108771,"c":108771,"v":25900,"usd":0.23806489}
{"ts":1748432820000,"o":108771,"h":108770.1,"l":108770,"c":108770.1,"v":13300,"usd":0.12227621}
{"ts":1748432880000,"o":108770.1,"h":108790.1,"l":108778.1,"c":108790.1,"v":6800,"usd":0.0625074}
{"ts":1748432940000,"o":108790.1,"h":108838.6,"l":108790.1,"c":108833,"v":219500,"usd":2.01726741}
{"ts":1748433000000,"o":108833,"h":108830.1,"l":108790,"c":108825.9,"v":55700,"usd":0.51187542}
{"ts":1748433060000,"o":108825.9,"h":108881.8,"l":108820.8,"c":108868.4,"v":272800,"usd":2.50617268}
{"ts":1748433120000,"o":108868.4,"h":108857.1,"l":108840.1,"c":108840.1,"v":21100,"usd":0.19384368}
{"ts":1748433180000,"o":108840.1,"h":108840,"l":108840,"c":108840,"v":2200,"usd":0.02021316}
{"ts":1748433240000,"o":108840,"h":108848.8,"l":108836.1,"c":108848.8,"v":142000,"usd":1.30470676}
{"ts":1748433300000,"o":108848.8,"h":108896.1,"l":108848.8,"c":108896.1,"v":306800,"usd":2.81806554}
{"ts":1748433360000,"o":108896.1,"h":108899.9,"l":108875.5,"c":108876,"v":223600,"usd":2.05346218}
{"ts":1748433420000,"o":108876,"h":108883.9,"l":108858,"c":108858,"v":316200,"usd":2.90422154}
{"ts":1748433480000,"o":108858,"h":108850.3,"l":108840.1,"c":108840.1,"v":151500,"usd":1.39192758}
{"ts":1748433540000,"o":108840.1,"h":108865.9,"l":108845.8,"c":108850,"v":149400,"usd":1.37254927}
{"ts":1748433600000,"o":108850,"h":108840,"l":108831.5,"c":108836.9,"v":100500,"usd":0.92344108}
{"ts":1748433660000,"o":108836.9,"h":108888.5,"l":108836.7,"c":108870.2,"v":46800,"usd":0.42989842}
{"ts":1748433720000,"o":108870.2,"h":108927.8,"l":108883.9,"c":108927.5,"v":297700,"usd":2.73317629}
{"ts":1748433780000,"o":108927.5,"h":108919.2,"l":108880,"c":108880,"v":37900,"usd":0.34801062}
{"ts":1748433840000,"o":108880,"h":108877.7,"l":108820,"c":108820,"v":115200,"usd":1.05836972}
{"ts":1748433900000,"o":108820,"h":108846.8,"l":108815,"c":108846.5,"v":95300,"usd":0.87570205}
{"ts":1748433960000,"o":108846.5,"h":108837.7,"l":108833.1,"c":108837.2,"v":22200,"usd":0.20398028}
{"ts":1748434020000,"o":108837.2,"h":108872.5,"l":108827.1,"c":108827.1,"v":67700,"usd":0.62191229}
{"ts":1748434080000,"o":108827.1,"h":108844.1,"l":108821.3,"c":108844.1,"v":15200,"usd":0.13966584}
{"ts":1748434140000,"o":108844.1,"h":108874.4,"l":108844.1,"c":108874.4,"v":49300,"usd":0.45287955}
{"ts":1748434200000,"o":108874.4,"h":108874.4,"l":108835.5,"c":108835.5,"v":95000,"usd":0.87275658}
{"ts":1748434260000,"o":108835.5,"h":108830,"l":108826,"c":108826.1,"v":71300,"usd":0.65517562}
{"ts":1748434320000,"o":108826.1,"h":108826.1,"l":108826.1,"c":108826.1,"v":17300,"usd":0.1589697}
{"ts":1748434380000,"o":108826.1,"h":108850,"l":108835.5,"c":108850,"v":118400,"usd":1.08788}
{"ts":1748434440000,"o":108850,"h":108860,"l":108855.2,"c":108859.9,"v":67200,"usd":0.61730812}
{"ts":1748434500000,"o":108859.9,"h":108851.9,"l":108833.9,"c":108841.5,"v":71800,"usd":0.6596837}
{"ts":1748434560000,"o":108841.5,"h":108927.6,"l":108856.3,"c":108927.6,"v":194200,"usd":1.78348403}
{"ts":1748434620000,"o":108927.6,"h":108975.7,"l":108906.3,"c":108965.7,"v":184700,"usd":1.69539072}
{"ts":1748434680000,"o":108965.7,"h":108965.7,"l":108877.7,"c":108877.7,"v":121700,"usd":1.1170741}
{"ts":1748434740000,"o":108877.7,"h":108941.8,"l":108890,"c":108941.8,"v":91400,"usd":0.83922898}
{"ts":1748434800000,"o":108941.8,"h":108990.2,"l":108951,"c":108952.9,"v":245600,"usd":2.25379691}
{"ts":1748434860000,"o":108952.9,"h":108995.2,"l":108949.7,"c":108990.5,"v":199700,"usd":1.83260601}
{"ts":1748434920000,"o":108990.5,"h":109033.3,"l":108989.5,"c":109023.2,"v":86800,"usd":0.79626568}
{"ts":1748434980000,"o":109023.2,"h":109021.6,"l":108960,"c":108986.4,"v":207800,"usd":1.90673561}
{"ts":1748435040000,"o":108986.4,"h":109015.3,"l":108980.1,"c":108980.1,"v":86800,"usd":0.79631803}
{"ts":1748435100000,"o":108980.1,"h":108999,"l":108950,"c":108950,"v":100900,"usd":0.92577568}
{"ts":1748435160000,"o":108950,"h":108980,"l":108956,"c":108973.7,"v":11200,"usd":0.10278874}
{"ts":1748435220000,"o":108973.7,"h":108988.1,"l":108973.2,"c":108988.1,"v":7900,"usd":0.07248851}
{"ts":1748435280000,"o":108988.1,"h":109028.8,"l":108970.1,"c":109028.8,"v":69500,"usd":0.63760145}
{"ts":1748435340000,"o":109028.8,"h":109026.3,"l":109009.9,"c":109010.5,"v":12700,"usd":0.11649463}
{"ts":1748435400000,"o":109010.5,"h":109010.5,"l":108990.2,"c":108996.2,"v":137000,"usd":1.25680681}
{"ts":1748435460000,"o":108996.2,"h":109017.6,"l":108998.4,"c":109000,"v":493500,"usd":4.52714869}
{"ts":1748435520000,"o":109000,"h":109015.9,"l":108990.1,"c":108996.3,"v":277000,"usd":2.54117307}
{"ts":1748435580000,"o":108996.3,"h":109019.9,"l":108950.2,"c":108977.3,"v":866700,"usd":7.95216624}
{"ts":1748435640000,"o":108977.3,"h":108991.1,"l":108929,"c":108947.7,"v":1092200,"usd":10.0233403}
{"ts":1748435700000,"o":108947.7,"h":108987.6,"l":108947.8,"c":108979.2,"v":403600,"usd":3.70384756}
{"ts":1748435760000,"o":108979.2,"h":108987.3,"l":108960.2,"c":108967.9,"v":234800,"usd":2.15460518}
{"ts":1748435820000,"o":108967.9,"h":109016,"l":108965.6,"c":109015.4,"v":347900,"usd":3.19224108}
{"ts":1748435880000,"o":109015.4,"h":109015.4,"l":108989,"c":109000.6,"v":30200,"usd":0.27706152}
{"ts":1748435940000,"o":109000.6,"h":109015.5,"l":109000.5,"c":109011.9,"v":12500,"usd":0.11467508}
{"ts":1748436000000,"o":109011.9,"h":109011.9,"l":109011.9,"c":109011.9,"v":0,"usd":0}
{"ts":1748436060000,"o":109011.9,"h":109023.8,"l":109013.6,"c":109023.8,"v":143900,"usd":1.31991531}
{"ts":1748436120000,"o":109023.8,"h":109023.7,"l":109000.1,"c":109017.8,"v":265500,"usd":2.43544416}
{"ts":1748436180000,"o":109017.8,"h":109039.8,"l":109024.8,"c":109039.8,"v":228700,"usd":2.09754529}
{"ts":1748436240000,"o":109039.8,"h":109039.3,"l":109039.2,"c":109039.2,"v":2000,"usd":0.018342}
{"ts":1748436300000,"o":109039.2,"h":109046,"l":109017.5,"c":109017.5,"v":258700,"usd":2.37260956}
{"ts":1748436360000,"o":109017.5,"h":109017.4,"l":109000,"c":109000,"v":126100,"usd":1.15680395}
{"ts":1748436420000,"o":109000,"h":109019.6,"l":108990.1,"c":109000,"v":168700,"usd":1.54770966}
{"ts":1748436480000,"o":109000,"h":108990,"l":108915.7,"c":108915.8,"v":1027800,"usd":9.4329391}
{"ts":1748436540000,"o":108915.8,"h":108926.8,"l":108902.7,"c":108902.7,"v":29800,"usd":0.27363352}
{"ts":1748436600000,"o":108902.7,"h":108923.5,"l":108906,"c":108906,"v":78500,"usd":0.72078849}
{"ts":1748436660000,"o":108906,"h":108940,"l":108915.9,"c":108930,"v":221400,"usd":2.03252421}
{"ts":1748436720000,"o":108930,"h":108920,"l":108878.6,"c":108878.6,"v":107100,"usd":0.983542}
{"ts":1748436780000,"o":108878.6,"h":108877.7,"l":108870,"c":108870,"v":1100,"usd":0.01010364}
{"ts":1748436840000,"o":108870,"h":108885.3,"l":108787,"c":108787.6,"v":565300,"usd":5.19468307}
{"ts":1748436900000,"o":108787.6,"h":108810,"l":108786.5,"c":108809,"v":303600,"usd":2.79045287}
{"ts":1748436960000,"o":108809,"h":108822.2,"l":108804.6,"c":108822.2,"v":133800,"usd":1.2296319}
{"ts":1748437020000,"o":108822.2,"h":108843.2,"l":108826.4,"c":108843.2,"v":162700,"usd":1.4949575}
{"ts":1748437080000,"o":108843.2,"h":108842.5,"l":108842.5,"c":108842.5,"v":900,"usd":0.00826884}
{"ts":1748437140000,"o":108842.5,"h":108876.9,"l":108842.5,"c":108876.9,"v":46300,"usd":0.4253092}
{"ts":1748437200000,"o":108876.9,"h":108896.6,"l":108871.3,"c":108896.6,"v":23300,"usd":0.214}
{"ts":1748437260000,"o":108896.6,"h":108892.9,"l":108820.9,"c":108854.7,"v":976500,"usd":8.9708528}
{"ts":1748437320000,"o":108854.7,"h":108858.6,"l":108822.1,"c":108840,"v":73800,"usd":0.67811623}
{"ts":1748437380000,"o":108840,"h":108836.1,"l":108820.1,"c":108836.1,"v":97600,"usd":0.89688803}
{"ts":1748437440000,"o":108836.1,"h":108820.2,"l":108820.1,"c":108820.1,"v":28900,"usd":0.26557655}
{"ts":1748437500000,"o":108820.1,"h":108820.1,"l":108803.1,"c":108803.1,"v":321500,"usd":2.95452257}
{"ts":1748437560000,"o":108803.1,"h":108824,"l":108807.5,"c":108823.9,"v":392200,"usd":3.60437046}
{"ts":1748437620000,"o":108823.9,"h":108803,"l":108762,"c":108762,"v":10500,"usd":0.09652031}
{"ts":1748437680000,"o":108762,"h":108772,"l":108760.5,"c":108772,"v":111800,"usd":1.0278983}
{"ts":1748437740000,"o":108772,"h":108891.1,"l":108781.9,"c":108883.8,"v":221400,"usd":2.0337886}
{"ts":1748437800000,"o":108883.8,"h":108893.8,"l":108878.3,"c":108882.4,"v":111700,"usd":1.02586655}
{"ts":1748437860000,"o":108882.4,"h":108900,"l":108834.5,"c":108900,"v":263100,"usd":2.41657335}
{"ts":1748437920000,"o":108900,"h":108880,"l":108870,"c":108870,"v":600,"usd":0.00551091}
{"ts":1748437980000,"o":108870,"h":108878,"l":108860.1,"c":108878,"v":65300,"usd":0.59983433}
{"ts":1748438040000,"o":108878,"h":108877.9,"l":108845.8,"c":108845.8,"v":19200,"usd":0.17638167}
{"ts":1748438100000,"o":108845.8,"h":108852.4,"l":108820.1,"c":108820.1,"v":161400,"usd":1.48306895}
{"ts":1748438160000,"o":108820.1,"h":108827,"l":108816.5,"c":108816.5,"v":29000,"usd":0.26647843}
{"ts":1748438220000,"o":108816.5,"h":108814.9,"l":108784.1,"c":108784.1,"v":512300,"usd":4.70843518}
{"ts":1748438280000,"o":108784.1,"h":108784.1,"l":108770.1,"c":108770.1,"v":182800,"usd":1.68047756}
{"ts":1748438340000,"o":108770.1,"h":108775.5,"l":108760.8,"c":108775.5,"v":65400,"usd":0.60128627}
{"ts":1748438400000,"o":108775.5,"h":108775.5,"l":108775.5,"c":108775.5,"v":0,"usd":0}
{"ts":1748438460000,"o":108775.5,"h":108770,"l":108647.2,"c":108647.2,"v":1125100,"usd":10.35043596}
{"ts":1748438520000,"o":108647.2,"h":108697.9,"l":108647.3,"c":108697.9,"v":290600,"usd":2.6745326}
{"ts":1748438580000,"o":108697.9,"h":108680.4,"l":108660.1,"c":108680.4,"v":99900,"usd":0.919349}
{"ts":1748438640000,"o":108680.4,"h":108800.1,"l":108660.1,"c":108799.9,"v":1511100,"usd":13.8938285}
{"ts":1748438700000,"o":108799.9,"h":108902.6,"l":108741.4,"c":108741.4,"v":1766000,"usd":16.22997503}
{"ts":1748438760000,"o":108741.4,"h":108759.9,"l":108704.5,"c":108759.9,"v":183400,"usd":1.68683684}
{"ts":1748438820000,"o":108759.9,"h":108772.6,"l":108690.7,"c":108750,"v":240400,"usd":2.21074082}
{"ts":1748438880000,"o":108750,"h":108750,"l":108627.9,"c":108672.8,"v":1158900,"usd":10.66576148}
{"ts":1748438940000,"o":108672.8,"h":108690.5,"l":108660.1,"c":108690.5,"v":131800,"usd":1.2128199}
{"ts":1748439000000,"o":108690.5,"h":108713.3,"l":108685.8,"c":108713.2,"v":323000,"usd":2.97142521}
{"ts":1748439060000,"o":108713.2,"h":108735.2,"l":108690.1,"c":108690.2,"v":218800,"usd":2.01265799}
{"ts":1748439120000,"o":108690.2,"h":108737.9,"l":108630.3,"c":108705,"v":188700,"usd":1.73629298}
{"ts":1748439180000,"o":108705,"h":108800,"l":108649.5,"c":108770,"v":152800,"usd":1.40513417}
{"ts":1748439240000,"o":108770,"h":108760.1,"l":108650,"c":108707.5,"v":96400,"usd":0.88700755}
{"ts":1748439300000,"o":108707.5,"h":108949.9,"l":108700,"c":108949.8,"v":574100,"usd":5.27381538}
{"ts":1748439360000,"o":108949.8,"h":108984.3,"l":108896.3,"c":108910.1,"v":164600,"usd":1.51091486}
{"ts":1748439420000,"o":108910.1,"h":108950.3,"l":108841.7,"c":108877.8,"v":252600,"usd":2.31934464}
{"ts":1748439480000,"o":108877.8,"h":108889.6,"l":108762.7,"c":108762.7,"v":593700,"usd":5.45461049}
{"ts":1748439540000,"o":108762.7,"h":108760.1,"l":108644.6,"c":108696.1,"v":456900,"usd":4.20273222}
{"ts":1748439600000,"o":108696.1,"h":108793.8,"l":108718.7,"c":108743.8,"v":169300,"usd":1.55687257}
{"ts":1748439660000,"o":108743.8,"h":108779.5,"l":108642.2,"c":108644.9,"v":403800,"usd":3.71627544}
{"ts":1748439720000,"o":108644.9,"h":108765.2,"l":108562.4,"c":108753.5,"v":694100,"usd":6.38900294}
{"ts":1748439780000,"o":108753.5,"h":108720,"l":108590,"c":108590,"v":199700,"usd":1.83802449}
{"ts":1748439840000,"o":108590,"h":108581.1,"l":108459.5,"c":108459.6,"v":315900,"usd":2.91100691}
{"ts":1748439900000,"o":108459.6,"h":108511.6,"l":108393.5,"c":108506.8,"v":579600,"usd":5.34508834}
{"ts":1748439960000,"o":108506.8,"h":108480,"l":108372.3,"c":108375.7,"v":304800,"usd":2.8119112}
{"ts":1748440020000,"o":108375.7,"h":108500,"l":108379.5,"c":108464.6,"v":272700,"usd":2.5149706}
{"ts":1748440080000,"o":108464.6,"h":108451.6,"l":108301.8,"c":108335.4,"v":806100,"usd":7.43939158}
{"ts":1748440140000,"o":108335.4,"h":108392.9,"l":108261.5,"c":108273.2,"v":648500,"usd":5.98834248}
{"ts":1748440200000,"o":108273.2,"h":108354.2,"l":108249,"c":108330.1,"v":433900,"usd":4.00659836}
{"ts":1748440260000,"o":108330.1,"h":108334.3,"l":108253.7,"c":108296.7,"v":360400,"usd":3.32804161}
{"ts":1748440320000,"o":108296.7,"h":108395,"l":108300,"c":108382.1,"v":232100,"usd":2.14222159}
{"ts":1748440380000,"o":108382.1,"h":108410,"l":108360,"c":108375.1,"v":347000,"usd":3.20107802}
{"ts":1748440440000,"o":108375.1,"h":108410,"l":108373.5,"c":108387.8,"v":360600,"usd":3.32641216}
{"ts":1748440500000,"o":108387.8,"h":108415.7,"l":108340.1,"c":108407.2,"v":240300,"usd":2.21699003}
{"ts":1748440560000,"o":108407.2,"h":108416,"l":108049.8,"c":108219.4,"v":3814900,"usd":35.27669733}
{"ts":1748440620000,"o":108219.4,"h":108263.3,"l":108168.6,"c":108217.5,"v":1819000,"usd":16.8084501}
{"ts":1748440680000,"o":108217.5,"h":108193.2,"l":107984.1,"c":108058.3,"v":1268200,"usd":11.73696768}
{"ts":1748440740000,"o":108058.3,"h":108117.6,"l":108020.1,"c":108033.1,"v":1420600,"usd":13.14236889}
{"ts":1748440800000,"o":108033.1,"h":108089.5,"l":108008,"c":108060.4,"v":521600,"usd":4.82754682}
{"ts":1748440860000,"o":108060.4,"h":108126.8,"l":108000.1,"c":108000.1,"v":340300,"usd":3.14948184}
{"ts":1748440920000,"o":108000.1,"h":108173.9,"l":107955,"c":108146.2,"v":2067700,"usd":19.1389933}
{"ts":1748440980000,"o":108146.2,"h":108175.1,"l":108018.1,"c":108073.3,"v":595200,"usd":5.50644756}
{"ts":1748441040000,"o":108073.3,"h":108236.5,"l":108073.5,"c":108226.5,"v":158900,"usd":1.46886264}
{"ts":1748441100000,"o":108226.5,"h":108237.9,"l":108161.2,"c":108182.5,"v":248200,"usd":2.29407055}
{"ts":1748441160000,"o":108182.5,"h":108186.2,"l":108089.8,"c":108146.1,"v":97200,"usd":0.89898134}
{"ts":1748441220000,"o":108146.1,"h":108150.3,"l":108032.5,"c":108150.3,"v":1001800,"usd":9.26673919}
{"ts":1748441280000,"o":108150.3,"h":108120,"l":107998.6,"c":108069.7,"v":610800,"usd":5.65307208}
{"ts":1748441340000,"o":108069.7,"h":108133.7,"l":108052.8,"c":108124.1,"v":518600,"usd":4.79687364}
{"ts":1748441400000,"o":108124.1,"h":108110.3,"l":107972.9,"c":107972.9,"v":158100,"usd":1.46337643}
{"ts":1748441460000,"o":107972.9,"h":107989.9,"l":107908.9,"c":107984.9,"v":781500,"usd":7.23987359}
{"ts":1748441520000,"o":107984.9,"h":108066.3,"l":107972.6,"c":107993.6,"v":389600,"usd":3.60655455}
{"ts":1748441580000,"o":107993.6,"h":108029.9,"l":107852.9,"c":107905.7,"v":1280200,"usd":11.86306633}
{"ts":1748441640000,"o":107905.7,"h":108013.3,"l":107879.2,"c":107969.3,"v":758400,"usd":7.02721292}
{"ts":1748441700000,"o":107969.3,"h":108079.9,"l":107864.6,"c":107881.2,"v":4572200,"usd":42.3391263}
{"ts":1748441760000,"o":107881.2,"h":107968.3,"l":107850.7,"c":107947.6,"v":802300,"usd":7.43680073}
{"ts":1748441820000,"o":107947.6,"h":107980,"l":107753.9,"c":107767.7,"v":1602900,"usd":14.86562749}
{"ts":1748441880000,"o":107767.7,"h":107804,"l":107720,"c":107726,"v":912400,"usd":8.4669374}
{"ts":1748441940000,"o":107726,"h":107795.2,"l":107722.8,"c":107727.3,"v":301700,"usd":2.79988797}
{"ts":1748442000000,"o":107727.3,"h":107727.2,"l":107620,"c":107674.8,"v":1758500,"usd":16.33447564}
{"ts":1748442060000,"o":107674.8,"h":107760,"l":107620.1,"c":107760,"v":1177600,"usd":10.93611597}
{"ts":1748442120000,"o":107760,"h":107769,"l":107682,"c":107682,"v":625500,"usd":5.80634244}
{"ts":1748442180000,"o":107682,"h":107849.9,"l":107670.1,"c":107830.9,"v":643700,"usd":5.9740936}
{"ts":1748442240000,"o":107830.9,"h":107909.9,"l":107812.7,"c":107876.1,"v":351000,"usd":3.25386214}
{"ts":1748442300000,"o":107876.1,"h":107919.7,"l":107891.2,"c":107911.5,"v":149700,"usd":1.38733958}
{"ts":1748442360000,"o":107911.5,"h":107939.9,"l":107870.4,"c":107904.6,"v":466800,"usd":4.32579491}
{"ts":1748442420000,"o":107904.6,"h":107900,"l":107823.7,"c":107823.7,"v":139500,"usd":1.29339111}
{"ts":1748442480000,"o":107823.7,"h":107854.6,"l":107746.1,"c":107851,"v":248200,"usd":2.30250161}
{"ts":1748442540000,"o":107851,"h":107894.9,"l":107810.1,"c":107846.5,"v":98500,"usd":0.91333974}
{"ts":1748442600000,"o":107846.5,"h":107939.8,"l":107848.6,"c":107939.8,"v":140700,"usd":1.30416019}
{"ts":1748442660000,"o":107939.8,"h":107939.7,"l":107800,"c":107800,"v":1769200,"usd":16.39816306}
{"ts":1748442720000,"o":107800,"h":107844.9,"l":107723.5,"c":107816.4,"v":301400,"usd":2.79631267}
{"ts":1748442780000,"o":107816.4,"h":107910,"l":107834.4,"c":107840,"v":32800,"usd":0.30409494}
{"ts":1748442840000,"o":107840,"h":107853.3,"l":107770.1,"c":107840.4,"v":139200,"usd":1.29131214}
{"ts":1748442900000,"o":107840.4,"h":107860,"l":107810.1,"c":107810.1,"v":27500,"usd":0.25503374}
{"ts":1748442960000,"o":107810.1,"h":107814.5,"l":107723.5,"c":107728.8,"v":252200,"usd":2.34057552}
{"ts":1748443020000,"o":107728.8,"h":107780.9,"l":107705.1,"c":107705.1,"v":504000,"usd":4.67842529}
{"ts":1748443080000,"o":107705.1,"h":107741.8,"l":107655,"c":107678.5,"v":241300,"usd":2.24049579}
{"ts":1748443140000,"o":107678.5,"h":107720.3,"l":107576.4,"c":107587.9,"v":1089700,"usd":10.12521381}
{"ts":1748443200000,"o":107587.9,"h":107619.8,"l":107576.9,"c":107596.7,"v":470900,"usd":4.37673869}
{"ts":1748443260000,"o":107596.7,"h":107620,"l":107555,"c":107620,"v":543400,"usd":5.05138121}
{"ts":1748443320000,"o":107620,"h":107697.5,"l":107571,"c":107690.3,"v":1083400,"usd":10.064701}
{"ts":1748443380000,"o":107690.3,"h":107690.4,"l":107645,"c":107649.1,"v":166700,"usd":1.54846484}
{"ts":1748443440000,"o":107649.1,"h":107649.1,"l":107560.1,"c":107600.4,"v":344100,"usd":3.19749397}
{"ts":1748443500000,"o":107600.4,"h":107620,"l":107580.1,"c":107587.8,"v":128800,"usd":1.19712205}
{"ts":1748443560000,"o":107587.8,"h":107643.4,"l":107536.8,"c":107605.9,"v":273500,"usd":2.54275902}
{"ts":1748443620000,"o":107605.9,"h":107775,"l":107501.3,"c":107760.1,"v":1176800,"usd":10.92757591}
{"ts":1748443680000,"o":107760.1,"h":107766.5,"l":107630.9,"c":107645.9,"v":440000,"usd":4.08476576}
{"ts":1748443740000,"o":107645.9,"h":107750.2,"l":107620.1,"c":107720,"v":386100,"usd":3.58658509}
{"ts":1748443800000,"o":107720,"h":107818.5,"l":107726.2,"c":107726.2,"v":86400,"usd":0.80145333}
{"ts":1748443860000,"o":107726.2,"h":107726.1,"l":107570,"c":107617.5,"v":212000,"usd":1.97005561}
{"ts":1748443920000,"o":107617.5,"h":107632.4,"l":107577.2,"c":107580.1,"v":80300,"usd":0.74632853}
{"ts":1748443980000,"o":107580.1,"h":107676.4,"l":107580.1,"c":107636.8,"v":791600,"usd":7.35695085}
{"ts":1748444040000,"o":107636.8,"h":107685.2,"l":107626.3,"c":107685,"v":39800,"usd":0.36968782}
{"ts":1748444100000,"o":107685,"h":107665,"l":107596.1,"c":107596.1,"v":91400,"usd":0.84914478}
{"ts":1748444160000,"o":107596.1,"h":107591.7,"l":107563.6,"c":107578.9,"v":561300,"usd":5.21791718}
{"ts":1748444220000,"o":107578.9,"h":107573.4,"l":107530.1,"c":107538.6,"v":156800,"usd":1.45790782}
{"ts":1748444280000,"o":107538.6,"h":107548,"l":107497.7,"c":107510,"v":5901600,"usd":54.89589092}
{"ts":1748444340000,"o":107510,"h":107510,"l":107445.9,"c":107445.9,"v":502800,"usd":4.67806128}
{"ts":1748444400000,"o":107445.9,"h":107523.8,"l":107434.5,"c":107498.5,"v":903800,"usd":8.40837052}
{"ts":1748444460000,"o":107498.5,"h":107575.1,"l":107460.1,"c":107538.2,"v":159500,"usd":1.48343953}
{"ts":1748444520000,"o":107538.2,"h":107546,"l":107467.5,"c":107521.4,"v":789900,"usd":7.34817016}
{"ts":1748444580000,"o":107521.4,"h":107531.1,"l":107459.5,"c":107459.5,"v":557300,"usd":5.18438818}
{"ts":1748444640000,"o":107459.5,"h":107507.6,"l":107446.8,"c":107501.1,"v":83100,"usd":0.77329249}
{"ts":1748444700000,"o":107501.1,"h":107549.6,"l":107455,"c":107543.8,"v":274600,"usd":2.55468105}
{"ts":1748444760000,"o":107543.8,"h":107632.2,"l":107518.3,"c":107619.5,"v":207500,"usd":1.92899567}
{"ts":1748444820000,"o":107619.5,"h":107685.1,"l":107586.6,"c":107661.6,"v":11858000,"usd":110.15290548}
{"ts":1748444880000,"o":107661.6,"h":107673.6,"l":107580.6,"c":107580.6,"v":808600,"usd":7.51189982}
{"ts":1748444940000,"o":107580.6,"h":107580.5,"l":107474.6,"c":107482.3,"v":244700,"usd":2.27569969}
{"ts":1748445000000,"o":107482.3,"h":107508.8,"l":107349.8,"c":107352.3,"v":1113200,"usd":10.36438745}
{"ts":1748445060000,"o":107352.3,"h":107358.1,"l":107247.8,"c":107266.2,"v":1902900,"usd":17.73408448}
{"ts":1748445120000,"o":107266.2,"h":107278.1,"l":107193.1,"c":107268.4,"v":775000,"usd":7.22749922}
{"ts":1748445180000,"o":107268.4,"h":107291.9,"l":107230.8,"c":107289.6,"v":566800,"usd":5.2837973}
{"ts":1748445240000,"o":107289.6,"h":107281.5,"l":107186,"c":107230,"v":165700,"usd":1.54534358}
{"ts":1748445300000,"o":107230,"h":107229.9,"l":107129.9,"c":107130,"v":840200,"usd":7.84061629}
{"ts":1748445360000,"o":107130,"h":107217.2,"l":107095.8,"c":107217.2,"v":1295900,"usd":12.09670859}
{"ts":1748445420000,"o":107217.2,"h":107319.5,"l":107209.2,"c":107271.7,"v":289100,"usd":2.69512269}
{"ts":1748445480000,"o":107271.7,"h":107311.6,"l":107200,"c":107285.9,"v":176800,"usd":1.64845106}
{"ts":1748445540000,"o":107285.9,"h":107319.4,"l":107212.7,"c":107247.1,"v":327100,"usd":3.04947008}
{"ts":1748445600000,"o":107247.1,"h":107319.6,"l":107201.5,"c":107270,"v":140100,"usd":1.30582443}
{"ts":1748445660000,"o":107270,"h":107386.5,"l":107263.5,"c":107386.5,"v":511200,"usd":4.76354452}
{"ts":1748445720000,"o":107386.5,"h":107410,"l":107355,"c":107409.6,"v":302000,"usd":2.81261438}
{"ts":1748445780000,"o":107409.6,"h":107417.3,"l":107403.6,"c":107407.5,"v":156700,"usd":1.45890739}
{"ts":1748445840000,"o":107407.5,"h":107458.3,"l":107401.5,"c":107422,"v":294100,"usd":2.73779804}
{"ts":1748445900000,"o":107422,"h":107430.9,"l":107390.9,"c":107390.9,"v":81800,"usd":0.76151385}
{"ts":1748445960000,"o":107390.9,"h":107390,"l":107274.6,"c":107292.7,"v":138700,"usd":1.292331}
{"ts":1748446020000,"o":107292.7,"h":107289.9,"l":107230,"c":107276.2,"v":392300,"usd":3.65706399}
{"ts":1748446080000,"o":107276.2,"h":107286.2,"l":107239.6,"c":107286.2,"v":152600,"usd":1.42284355}
{"ts":1748446140000,"o":107286.2,"h":107281.5,"l":107226.6,"c":107230,"v":92100,"usd":0.85877459}
{"ts":1748446200000,"o":107230,"h":107293.1,"l":107232.9,"c":107289,"v":73600,"usd":0.68619059}
{"ts":1748446260000,"o":107289,"h":107319.9,"l":107219.7,"c":107319.9,"v":129900,"usd":1.21087025}
{"ts":1748446320000,"o":107319.9,"h":107306.1,"l":107256.6,"c":107306.1,"v":161600,"usd":1.50651223}
{"ts":1748446380000,"o":107306.1,"h":107305.9,"l":107272.8,"c":107281.5,"v":14100,"usd":0.13141398}
{"ts":1748446440000,"o":107281.5,"h":107332.8,"l":107300,"c":107332.8,"v":115100,"usd":1.07263261}
{"ts":1748446500000,"o":107332.8,"h":107332.7,"l":107242.3,"c":107290,"v":473900,"usd":4.41769911}
{"ts":1748446560000,"o":107290,"h":107335.5,"l":107300,"c":107310.1,"v":48200,"usd":0.44912929}
{"ts":1748446620000,"o":107310.1,"h":107336,"l":107310.1,"c":107319.7,"v":524200,"usd":4.88478747}
{"ts":1748446680000,"o":107319.7,"h":107312.5,"l":107290.1,"c":107312.5,"v":246900,"usd":2.30076379}
{"ts":1748446740000,"o":107312.5,"h":107353,"l":107312.9,"c":107353,"v":135000,"usd":1.25765886}
{"ts":1748446800000,"o":107353,"h":107490,"l":107341.2,"c":107463,"v":735100,"usd":6.84207661}
{"ts":1748446860000,"o":107463,"h":107438.7,"l":107348.5,"c":107348.5,"v":180900,"usd":1.68468968}
{"ts":1748446920000,"o":107348.5,"h":107390,"l":107339.9,"c":107390,"v":140000,"usd":1.30386758}
{"ts":1748446980000,"o":107390,"h":107429.9,"l":107394.5,"c":107429.8,"v":148800,"usd":1.38519806}
{"ts":1748447040000,"o":107429.8,"h":107473.4,"l":107429.9,"c":107473.4,"v":63800,"usd":0.59379045}
{"ts":1748447100000,"o":107473.4,"h":107484.4,"l":107385.8,"c":107411.6,"v":555200,"usd":5.16847587}
{"ts":1748447160000,"o":107411.6,"h":107446.7,"l":107369.6,"c":107439.9,"v":371400,"usd":3.45779187}
{"ts":1748447220000,"o":107439.9,"h":107430.1,"l":107389.6,"c":107407,"v":265300,"usd":2.46980462}
{"ts":1748447280000,"o":107407,"h":107430.2,"l":107302.7,"c":107302.7,"v":816100,"usd":7.60041702}
{"ts":1748447340000,"o":107302.7,"h":107302.6,"l":107223.5,"c":107226.7,"v":355800,"usd":3.31742511}
{"ts":1748447400000,"o":107226.7,"h":107254.9,"l":107218.6,"c":107236.3,"v":88500,"usd":0.82526822}
{"ts":1748447460000,"o":107236.3,"h":107264,"l":107212.9,"c":107264,"v":133600,"usd":1.24586161}
{"ts":1748447520000,"o":107264,"h":107257.3,"l":107212.9,"c":107212.9,"v":166800,"usd":1.55566826}
{"ts":1748447580000,"o":107212.9,"h":107237.3,"l":107193.1,"c":107195.7,"v":177900,"usd":1.65930182}
{"ts":1748447640000,"o":107195.7,"h":107239.9,"l":107220,"c":107239.9,"v":257800,"usd":2.40428717}
{"ts":1748447700000,"o":107239.9,"h":107221.5,"l":107162.5,"c":107162.5,"v":183400,"usd":1.71116205}
{"ts":1748447760000,"o":107162.5,"h":107168,"l":107108.2,"c":107168,"v":265200,"usd":2.47506232}
{"ts":1748447820000,"o":107168,"h":107176.1,"l":107061.2,"c":107162.9,"v":1059000,"usd":9.88793079}
{"ts":1748447880000,"o":107162.9,"h":107140.7,"l":107076,"c":107140.7,"v":153200,"usd":1.43041038}
{"ts":1748447940000,"o":107140.7,"h":107136.2,"l":107014.4,"c":107097.4,"v":447900,"usd":4.18372815}
{"ts":1748448000000,"o":107097.4,"h":107121,"l":107065.4,"c":107080.1,"v":243700,"usd":2.27540957}
{"ts":1748448060000,"o":107080.1,"h":107182.8,"l":107100,"c":107182.8,"v":538800,"usd":5.0289002}
{"ts":1748448120000,"o":107182.8,"h":107225.2,"l":107163.8,"c":107221,"v":75800,"usd":0.70706474}
{"ts":1748448180000,"o":107221,"h":107265,"l":107240,"c":107245,"v":543400,"usd":5.06610307}
{"ts":1748448240000,"o":107245,"h":107300,"l":107256.1,"c":107300,"v":165500,"usd":1.54268894}
{"ts":1748448300000,"o":107300,"h":107339,"l":107249.7,"c":107249.7,"v":458600,"usd":4.27340588}
{"ts":1748448360000,"o":107249.7,"h":107254.9,"l":107231.3,"c":107254.8,"v":162500,"usd":1.51528769}
{"ts":1748448420000,"o":107254.8,"h":107303.3,"l":107200.1,"c":107298,"v":325200,"usd":3.03268136}
{"ts":1748448480000,"o":107298,"h":107314.2,"l":107276.5,"c":107297.2,"v":58900,"usd":0.54893178}
{"ts":1748448540000,"o":107297.2,"h":107350.5,"l":107280,"c":107343.7,"v":559800,"usd":5.21563967}
{"ts":1748448600000,"o":107343.7,"h":107343.9,"l":107307.7,"c":107307.7,"v":111400,"usd":1.03784862}
{"ts":1748448660000,"o":107307.7,"h":107301.5,"l":107172.5,"c":107172.5,"v":667900,"usd":6.22976524}
{"ts":1748448720000,"o":107172.5,"h":107200.6,"l":107132.8,"c":107181.4,"v":197400,"usd":1.84206473}
{"ts":1748448780000,"o":107181.4,"h":107260,"l":107198.2,"c":107233.9,"v":106700,"usd":0.99502328}
{"ts":1748448840000,"o":107233.9,"h":107246.3,"l":107220.5,"c":107246.3,"v":260600,"usd":2.43036578}
{"ts":1748448900000,"o":107246.3,"h":107280.9,"l":107223.8,"c":107280.9,"v":540500,"usd":5.03925825}
{"ts":1748448960000,"o":107280.9,"h":107352.9,"l":107262.9,"c":107310.6,"v":525100,"usd":4.89305786}
{"ts":1748449020000,"o":107310.6,"h":107366.7,"l":107310.1,"c":107346.1,"v":105100,"usd":0.97897551}
{"ts":1748449080000,"o":107346.1,"h":107403.6,"l":107366.8,"c":107392.2,"v":23700,"usd":0.22067447}
{"ts":1748449140000,"o":107392.2,"h":107439.4,"l":107369.5,"c":107369.5,"v":151800,"usd":1.41338928}
{"ts":1748449200000,"o":107369.5,"h":107384.6,"l":107340.1,"c":107363.7,"v":12700,"usd":0.11829773}
{"ts":1748449260000,"o":107363.7,"h":107401.4,"l":107289.9,"c":107289.9,"v":269400,"usd":2.5097659}
{"ts":1748449320000,"o":107289.9,"h":107297.5,"l":107282.5,"c":107288.3,"v":3500,"usd":0.03262203}
{"ts":1748449380000,"o":107288.3,"h":107331.9,"l":107296.1,"c":107331.9,"v":253200,"usd":2.35976883}
{"ts":1748449440000,"o":107331.9,"h":107437.4,"l":107313.2,"c":107437.4,"v":103100,"usd":0.96012369}
{"ts":1748449500000,"o":107437.4,"h":107420,"l":107395.9,"c":107395.9,"v":508100,"usd":4.73027127}
{"ts":1748449560000,"o":107395.9,"h":107407.9,"l":107395.1,"c":107405.7,"v":32500,"usd":0.30261717}
{"ts":1748449620000,"o":107405.7,"h":107434.4,"l":107400,"c":107427.7,"v":257300,"usd":2.39528816}
{"ts":1748449680000,"o":107427.7,"h":107451.1,"l":107427.6,"c":107451.1,"v":597100,"usd":5.5581068}
{"ts":1748449740000,"o":107451.1,"h":107445.1,"l":107420,"c":107420,"v":791900,"usd":7.37093009}
{"ts":1748449800000,"o":107420,"h":107445.3,"l":107410,"c":107410.1,"v":622100,"usd":5.79119142}
{"ts":1748449860000,"o":107410.1,"h":107410,"l":107363.2,"c":107384.1,"v":1799300,"usd":16.75390044}
{"ts":1748449920000,"o":107384.1,"h":107381.8,"l":107327.9,"c":107327.9,"v":85400,"usd":0.79547504}
{"ts":1748449980000,"o":107327.9,"h":107338.1,"l":107200,"c":107220,"v":356900,"usd":3.3279101}
{"ts":1748450040000,"o":107220,"h":107260.8,"l":107215.5,"c":107260.4,"v":165000,"usd":1.5386704}
{"ts":1748450100000,"o":107260.4,"h":107273.5,"l":107195.9,"c":107197.1,"v":189700,"usd":1.76907065}
{"ts":1748450160000,"o":107197.1,"h":107275,"l":107191.1,"c":107275,"v":1481600,"usd":13.82034966}
{"ts":1748450220000,"o":107275,"h":107365.6,"l":107275,"c":107310,"v":1071800,"usd":9.98862585}
{"ts":1748450280000,"o":107310,"h":107310.4,"l":107290.1,"c":107310.4,"v":15600,"usd":0.14538027}
{"ts":1748450340000,"o":107310.4,"h":107306.8,"l":107280.3,"c":107302.7,"v":127000,"usd":1.1835407}
{"ts":1748450400000,"o":107302.7,"h":107280.2,"l":107200,"c":107200,"v":103900,"usd":0.96881857}
{"ts":1748450460000,"o":107200,"h":107214.9,"l":107186.3,"c":107186.3,"v":360600,"usd":3.36381367}
{"ts":1748450520000,"o":107186.3,"h":107214.9,"l":107172.6,"c":107205.5,"v":127300,"usd":1.18758539}
{"ts":1748450580000,"o":107205.5,"h":107240,"l":107205.5,"c":107218.2,"v":270800,"usd":2.5257797}
{"ts":1748450640000,"o":107218.2,"h":107210.1,"l":107180,"c":107180,"v":383300,"usd":3.57551464}
{"ts":1748450700000,"o":107180,"h":107190.1,"l":107172.6,"c":107187,"v":140700,"usd":1.31266691}
{"ts":1748450760000,"o":107187,"h":107219.5,"l":107190.1,"c":107190.9,"v":40400,"usd":0.37688071}
{"ts":1748450820000,"o":107190.9,"h":107247.1,"l":107200.1,"c":107200.1,"v":63100,"usd":0.58847489}
{"ts":1748450880000,"o":107200.1,"h":107311.5,"l":107235.4,"c":107311.5,"v":16700,"usd":0.15565095}
{"ts":1748450940000,"o":107311.5,"h":107330.8,"l":107283.6,"c":107296.5,"v":331300,"usd":3.08771379}
{"ts":1748451000000,"o":107296.5,"h":107321.1,"l":107238.8,"c":107238.8,"v":45600,"usd":0.42512222}
{"ts":1748451060000,"o":107238.8,"h":107270.1,"l":107234.6,"c":107270.1,"v":61500,"usd":0.57341584}
{"ts":1748451120000,"o":107270.1,"h":107344.9,"l":107276,"c":107344.9,"v":57300,"usd":0.53398345}
{"ts":1748451180000,"o":107344.9,"h":107323.9,"l":107289.9,"c":107289.9,"v":46700,"usd":0.43514592}
{"ts":1748451240000,"o":107289.9,"h":107324.2,"l":107270.1,"c":107324.2,"v":21900,"usd":0.20412894}
{"ts":1748451300000,"o":107324.2,"h":107363.4,"l":107328.9,"c":107363.4,"v":178400,"usd":1.6619013}
{"ts":1748451360000,"o":107363.4,"h":107351.8,"l":107310.1,"c":107310.1,"v":139700,"usd":1.30145862}
{"ts":1748451420000,"o":107310.1,"h":107329.9,"l":107302.7,"c":107329.9,"v":6900,"usd":0.06430143}
{"ts":1748451480000,"o":107329.9,"h":107330,"l":107306.7,"c":107330,"v":46200,"usd":0.43047756}
{"ts":1748451540000,"o":107330,"h":107358.2,"l":107328,"c":107357.5,"v":406500,"usd":3.78681643}
{"ts":1748451600000,"o":107357.5,"h":107400,"l":107353.7,"c":107400,"v":80200,"usd":0.74691944}
{"ts":1748451660000,"o":107400,"h":107417.5,"l":107400,"c":107409.1,"v":155900,"usd":1.45146347}
{"ts":1748451720000,"o":107409.1,"h":107563.7,"l":107419.4,"c":107550,"v":779500,"usd":7.25306488}
{"ts":1748451780000,"o":107550,"h":107708.5,"l":107561.7,"c":107663.6,"v":2838400,"usd":26.35922149}
{"ts":1748451840000,"o":107663.6,"h":107750,"l":107604.8,"c":107710.1,"v":857100,"usd":7.95962985}
{"ts":1748451900000,"o":107710.1,"h":107731.5,"l":107650.6,"c":107655.8,"v":2065200,"usd":19.17580708}
{"ts":1748451960000,"o":107655.8,"h":107650,"l":107560.1,"c":107560.1,"v":336200,"usd":3.12498017}
{"ts":1748452020000,"o":107560.1,"h":107629.9,"l":107571.9,"c":107624.3,"v":559200,"usd":5.19676134}
{"ts":1748452080000,"o":107624.3,"h":107649.4,"l":107601,"c":107601,"v":282600,"usd":2.62564704}
{"ts":1748452140000,"o":107601,"h":107779.9,"l":107600,"c":107761,"v":437400,"usd":4.0610885}
{"ts":1748452200000,"o":107761,"h":107769.8,"l":107692.8,"c":107769.8,"v":453800,"usd":4.21254492}
{"ts":1748452260000,"o":107769.8,"h":107779.7,"l":107691.3,"c":107728.6,"v":177000,"usd":1.64287699}
{"ts":1748452320000,"o":107728.6,"h":107780.3,"l":107724.3,"c":107724.3,"v":177800,"usd":1.64991753}
{"ts":1748452380000,"o":107724.3,"h":107780.4,"l":107721.9,"c":107770,"v":126800,"usd":1.17653905}
{"ts":1748452440000,"o":107770,"h":107760,"l":107670.3,"c":107670.4,"v":458500,"usd":4.25666992}
{"ts":1748452500000,"o":107670.4,"h":107689.5,"l":107609.1,"c":107648.5,"v":295600,"usd":2.74641872}
{"ts":1748452560000,"o":107648.5,"h":107757.9,"l":107641.4,"c":107754.3,"v":164500,"usd":1.52692775}
{"ts":1748452620000,"o":107754.3,"h":107760.1,"l":107740.7,"c":107742.3,"v":222800,"usd":2.06764807}
{"ts":1748452680000,"o":107742.3,"h":107792.2,"l":107745.7,"c":107792.2,"v":164600,"usd":1.52743307}
{"ts":1748452740000,"o":107792.2,"h":107820,"l":107792.1,"c":107819.9,"v":533300,"usd":4.94642916}
{"ts":1748452800000,"o":107819.9,"h":107823.9,"l":107709.9,"c":107753.7,"v":689900,"usd":6.40175385}
{"ts":1748452860000,"o":107753.7,"h":107771.5,"l":107742.9,"c":107770.5,"v":62000,"usd":0.57539206}
{"ts":1748452920000,"o":107770.5,"h":107770.4,"l":107744.7,"c":107754,"v":116700,"usd":1.08293426}
{"ts":1748452980000,"o":107754,"h":107749.6,"l":107730,"c":107749.6,"v":23800,"usd":0.22091221}
{"ts":1748453040000,"o":107749.6,"h":107759.9,"l":107667.9,"c":107669.2,"v":380700,"usd":3.53433418}
{"ts":1748453100000,"o":107669.2,"h":107697.7,"l":107651.9,"c":107651.9,"v":23900,"usd":0.22195794}
{"ts":1748453160000,"o":107651.9,"h":107645.2,"l":107590.4,"c":107614.9,"v":290100,"usd":2.69618065}
{"ts":1748453220000,"o":107614.9,"h":107612,"l":107510.5,"c":107524.2,"v":454000,"usd":4.22087378}
{"ts":1748453280000,"o":107524.2,"h":107560,"l":107516.8,"c":107560,"v":192300,"usd":1.78835756}
{"ts":1748453340000,"o":107560,"h":107592.2,"l":107549.8,"c":107583.6,"v":268200,"usd":2.49331499}
{"ts":1748453400000,"o":107583.6,"h":107624.2,"l":107583.1,"c":107624.2,"v":521300,"usd":4.8441397}
{"ts":1748453460000,"o":107624.2,"h":107592.5,"l":107570,"c":107570,"v":125200,"usd":1.16375497}
{"ts":1748453520000,"o":107570,"h":107595.1,"l":107549.4,"c":107549.4,"v":123200,"usd":1.14537694}
{"ts":1748453580000,"o":107549.4,"h":107579.9,"l":107541.8,"c":107579.9,"v":73800,"usd":0.68614175}
{"ts":1748453640000,"o":107579.9,"h":107554.8,"l":107530,"c":107534.1,"v":61600,"usd":0.57280758}
{"ts":1748453700000,"o":107534.1,"h":107535.7,"l":107521.1,"c":107521.1,"v":45100,"usd":0.41942307}
{"ts":1748453760000,"o":107521.1,"h":107520,"l":107402.1,"c":107406.9,"v":684000,"usd":6.36589692}
{"ts":1748453820000,"o":107406.9,"h":107466.1,"l":107402,"c":107436.7,"v":1113100,"usd":10.36158288}
{"ts":1748453880000,"o":107436.7,"h":107422.9,"l":107390.1,"c":107400.1,"v":512700,"usd":4.77374151}
{"ts":1748453940000,"o":107400.1,"h":107400,"l":107365.1,"c":107368.5,"v":53900,"usd":0.50192005}
{"ts":1748454000000,"o":107368.5,"h":107400,"l":107340.7,"c":107400,"v":15900,"usd":0.14809794}
{"ts":1748454060000,"o":107400,"h":107426.7,"l":107400,"c":107426.2,"v":236000,"usd":2.19739239}
{"ts":1748454120000,"o":107426.2,"h":107416.8,"l":107344.7,"c":107344.7,"v":470400,"usd":4.38077178}
{"ts":1748454180000,"o":107344.7,"h":107379,"l":107341.3,"c":107341.3,"v":133300,"usd":1.24170639}
{"ts":1748454240000,"o":107341.3,"h":107382.9,"l":107343,"c":107382.9,"v":69200,"usd":0.6445615}
{"ts":1748454300000,"o":107382.9,"h":107420,"l":107386.4,"c":107420,"v":4700,"usd":0.04376438}
{"ts":1748454360000,"o":107420,"h":107455.3,"l":107404.3,"c":107441.1,"v":251800,"usd":2.34392884}
{"ts":1748454420000,"o":107441.1,"h":107476.3,"l":107432.2,"c":107452.6,"v":69500,"usd":0.64680156}
{"ts":1748454480000,"o":107452.6,"h":107531.8,"l":107432.6,"c":107531.8,"v":280700,"usd":2.61181855}
{"ts":1748454540000,"o":107531.8,"h":107524.6,"l":107481.8,"c":107511.5,"v":87500,"usd":0.8139216}
{"ts":1748454600000,"o":107511.5,"h":107514.4,"l":107490,"c":107493.4,"v":79600,"usd":0.74040515}
{"ts":1748454660000,"o":107493.4,"h":107501.7,"l":107472.4,"c":107472.4,"v":42100,"usd":0.39169824}
{"ts":1748454720000,"o":107472.4,"h":107472.3,"l":107472,"c":107472,"v":37800,"usd":0.35171766}
{"ts":1748454780000,"o":107472,"h":107560,"l":107470.1,"c":107560,"v":163000,"usd":1.51648903}
{"ts":1748454840000,"o":107560,"h":107597.9,"l":107556.7,"c":107560,"v":71100,"usd":0.66090976}
{"ts":1748454900000,"o":107560,"h":107602.4,"l":107556.7,"c":107602.4,"v":27600,"usd":0.25654646}
{"ts":1748454960000,"o":107602.4,"h":107625,"l":107587.9,"c":107625,"v":259200,"usd":2.40841875}
{"ts":1748455020000,"o":107625,"h":107654.3,"l":107630.2,"c":107650.2,"v":45200,"usd":0.41987366}
{"ts":1748455080000,"o":107650.2,"h":107670,"l":107624.1,"c":107664.5,"v":347500,"usd":3.22832158}
{"ts":1748455140000,"o":107664.5,"h":107669.6,"l":107667.6,"c":107669.6,"v":4100,"usd":0.03807958}
{"ts":1748455200000,"o":107669.6,"h":107669.6,"l":107658.1,"c":107658.2,"v":178700,"usd":1.65975289}
{"ts":1748455260000,"o":107658.2,"h":107660.4,"l":107649.9,"c":107649.9,"v":195900,"usd":1.81976313}
{"ts":1748455320000,"o":107649.9,"h":107664.8,"l":107616.6,"c":107644.1,"v":256600,"usd":2.3841592}
{"ts":1748455380000,"o":107644.1,"h":107665.1,"l":107640,"c":107665.1,"v":77400,"usd":0.71894113}
{"ts":1748455440000,"o":107665.1,"h":107699,"l":107665.1,"c":107690.9,"v":178700,"usd":1.65960948}
{"ts":1748455500000,"o":107690.9,"h":107720,"l":107690.9,"c":107720,"v":28700,"usd":0.26648638}
{"ts":1748455560000,"o":107720,"h":107728.4,"l":107638.1,"c":107638.1,"v":92300,"usd":0.85698282}
{"ts":1748455620000,"o":107638.1,"h":107640,"l":107574.1,"c":107574.1,"v":291400,"usd":2.70789427}
{"ts":1748455680000,"o":107574.1,"h":107630.2,"l":107560.1,"c":107630.2,"v":8800,"usd":0.08179231}
{"ts":1748455740000,"o":107630.2,"h":107710,"l":107640.6,"c":107710,"v":16700,"usd":0.15507805}
{"ts":1748455800000,"o":107710,"h":107744.5,"l":107719.4,"c":107744.5,"v":161400,"usd":1.49818355}
{"ts":1748455860000,"o":107744.5,"h":107790.1,"l":107741.4,"c":107790.1,"v":179100,"usd":1.66212994}
{"ts":1748455920000,"o":107790.1,"h":107790.2,"l":107777.2,"c":107777.2,"v":19100,"usd":0.17720025}
{"ts":1748455980000,"o":107777.2,"h":107762.3,"l":107748.5,"c":107762.1,"v":72100,"usd":0.66907601}
{"ts":1748456040000,"o":107762.1,"h":107829.6,"l":107758.2,"c":107790,"v":322700,"usd":2.99340987}
{"ts":1748456100000,"o":107790,"h":107799.8,"l":107790,"c":107799.7,"v":11900,"usd":0.11039179}
{"ts":1748456160000,"o":107799.7,"h":107814,"l":107799.7,"c":107814,"v":125500,"usd":1.16417447}
{"ts":1748456220000,"o":107814,"h":107819.2,"l":107751.6,"c":107760,"v":285400,"usd":2.64736309}
{"ts":1748456280000,"o":107760,"h":107799.4,"l":107749.6,"c":107770,"v":206700,"usd":1.91794394}
{"ts":1748456340000,"o":107770,"h":107780.4,"l":107698.2,"c":107698.2,"v":257600,"usd":2.39092812}
{"ts":1748456400000,"o":107698.2,"h":107719.5,"l":107689.8,"c":107689.9,"v":65600,"usd":0.60911245}
{"ts":1748456460000,"o":107689.9,"h":107719.9,"l":107640,"c":107640,"v":102200,"usd":0.94900451}
{"ts":1748456520000,"o":107640,"h":107650.6,"l":107629.7,"c":107636.8,"v":300700,"usd":2.79356949}
{"ts":1748456580000,"o":107636.8,"h":107653.3,"l":107623,"c":107653.3,"v":92900,"usd":0.86315424}
{"ts":1748456640000,"o":107653.3,"h":107679.9,"l":107651,"c":107679.9,"v":15700,"usd":0.1458162}
{"ts":1748456700000,"o":107679.9,"h":107704.3,"l":107677.2,"c":107699.6,"v":5200,"usd":0.04828599}
{"ts":1748456760000,"o":107699.6,"h":107704.3,"l":107670,"c":107670,"v":26500,"usd":0.24605172}
{"ts":1748456820000,"o":107670,"h":107660,"l":107530.1,"c":107530.1,"v":524700,"usd":4.87625626}
{"ts":1748456880000,"o":107530.1,"h":107540,"l":107520.6,"c":107539.5,"v":79900,"usd":0.74302335}
{"ts":1748456940000,"o":107539.5,"h":107549.9,"l":107539.9,"c":107539.9,"v":149400,"usd":1.38924054}
{"ts":1748457000000,"o":107539.9,"h":107549.9,"l":107477.5,"c":107489.8,"v":203600,"usd":1.89368639}
{"ts":1748457060000,"o":107489.8,"h":107533.4,"l":107508.9,"c":107508.9,"v":92000,"usd":0.85559188}
{"ts":1748457120000,"o":107508.9,"h":107534.1,"l":107511.9,"c":107511.9,"v":88100,"usd":0.81932029}
{"ts":1748457180000,"o":107511.9,"h":107528.9,"l":107503.2,"c":107528.9,"v":2500,"usd":0.02325236}
{"ts":1748457240000,"o":107528.9,"h":107539.8,"l":107525.7,"c":107535,"v":51200,"usd":0.47610656}
{"ts":1748457300000,"o":107535,"h":107536.7,"l":107490.1,"c":107490.1,"v":62800,"usd":0.58419709}
{"ts":1748457360000,"o":107490.1,"h":107535.3,"l":107490.1,"c":107504.5,"v":76900,"usd":0.71520134}
{"ts":1748457420000,"o":107504.5,"h":107520.3,"l":107500.2,"c":107520.3,"v":256000,"usd":2.38115488}
{"ts":1748457480000,"o":107520.3,"h":107531.7,"l":107504.8,"c":107509.2,"v":22500,"usd":0.20926014}
{"ts":1748457540000,"o":107509.2,"h":107510.9,"l":107506.5,"c":107506.5,"v":14300,"usd":0.13301562}
{"ts":1748457600000,"o":107506.5,"h":107509.2,"l":107500.1,"c":107502.8,"v":132000,"usd":1.22790028}
{"ts":1748457660000,"o":107502.8,"h":107526,"l":107500,"c":107500,"v":10600,"usd":0.09858233}
{"ts":1748457720000,"o":107500,"h":107530.7,"l":107472.5,"c":107530.7,"v":590700,"usd":5.49515116}
{"ts":1748457780000,"o":107530.7,"h":107545.7,"l":107534.9,"c":107545.7,"v":84300,"usd":0.7838944}
{"ts":1748457840000,"o":107545.7,"h":107668.9,"l":107548,"c":107668.7,"v":90100,"usd":0.83718569}
{"ts":1748457900000,"o":107668.7,"h":107682.8,"l":107659.5,"c":107682.8,"v":12600,"usd":0.11703314}
{"ts":1748457960000,"o":107682.8,"h":107731,"l":107674.4,"c":107731,"v":360800,"usd":3.35026276}
{"ts":1748458020000,"o":107731,"h":107750.5,"l":107730,"c":107730,"v":129800,"usd":1.20465455}
{"ts":1748458080000,"o":107730,"h":107730,"l":107660.1,"c":107660.1,"v":143700,"usd":1.33441038}
{"ts":1748458140000,"o":107660.1,"h":107713,"l":107660.1,"c":107681.4,"v":334000,"usd":3.10128783}
{"ts":1748458200000,"o":107681.4,"h":107691,"l":107653.7,"c":107653.7,"v":137900,"usd":1.28069594}
{"ts":1748458260000,"o":107653.7,"h":107699.9,"l":107657,"c":107673,"v":124200,"usd":1.15327482}
{"ts":1748458320000,"o":107673,"h":107688.8,"l":107564.8,"c":107564.8,"v":71500,"usd":0.66426571}
{"ts":1748458380000,"o":107564.8,"h":107549.8,"l":107376.4,"c":107499.9,"v":284300,"usd":2.64538676}
{"ts":1748458440000,"o":107499.9,"h":107564.4,"l":107490,"c":107490,"v":243900,"usd":2.26793613}
{"ts":1748458500000,"o":107490,"h":107506.1,"l":107372.9,"c":107422.1,"v":173300,"usd":1.61355527}
{"ts":1748458560000,"o":107422.1,"h":107414.6,"l":107369.6,"c":107400.2,"v":186200,"usd":1.73364482}
{"ts":1748458620000,"o":107400.2,"h":107430,"l":107380,"c":107430,"v":217800,"usd":2.02781243}
{"ts":1748458680000,"o":107430,"h":107464.8,"l":107430,"c":107449.7,"v":40300,"usd":0.37502577}
{"ts":1748458740000,"o":107449.7,"h":107449.7,"l":107420,"c":107425,"v":179400,"usd":1.67006359}
{"ts":1748458800000,"o":107425,"h":107449.8,"l":107425,"c":107449.8,"v":13900,"usd":0.12938368}
{"ts":1748458860000,"o":107449.8,"h":107464.9,"l":107420,"c":107464.9,"v":202700,"usd":1.88665917}
{"ts":1748458920000,"o":107464.9,"h":107532.4,"l":107456.9,"c":107532.4,"v":42200,"usd":0.39256931}
{"ts":1748458980000,"o":107532.4,"h":107569.9,"l":107514,"c":107524.7,"v":216400,"usd":2.01216237}
{"ts":1748459040000,"o":107524.7,"h":107570.1,"l":107528.4,"c":107528.4,"v":70300,"usd":0.65371704}
{"ts":1748459100000,"o":107528.4,"h":107600.1,"l":107528.5,"c":107600.1,"v":19100,"usd":0.17753979}
{"ts":1748459160000,"o":107600.1,"h":107639.9,"l":107587.6,"c":107639.9,"v":148500,"usd":1.38009645}
{"ts":1748459220000,"o":107639.9,"h":107649.9,"l":107590.1,"c":107636.7,"v":440800,"usd":4.09601771}
{"ts":1748459280000,"o":107636.7,"h":107687.6,"l":107639.9,"c":107687.6,"v":23900,"usd":0.22197032}
{"ts":1748459340000,"o":107687.6,"h":107764.8,"l":107687.7,"c":107730,"v":262600,"usd":2.43709906}
{"ts":1748459400000,"o":107730,"h":107722.5,"l":107684.1,"c":107684.1,"v":35600,"usd":0.33050549}
{"ts":1748459460000,"o":107684.1,"h":107764.8,"l":107684.2,"c":107764.8,"v":280800,"usd":2.60665844}
{"ts":1748459520000,"o":107764.8,"h":107747.9,"l":107734.7,"c":107736.9,"v":9500,"usd":0.08817565}
{"ts":1748459580000,"o":107736.9,"h":107737,"l":107730,"c":107737,"v":104400,"usd":0.96903258}
{"ts":1748459640000,"o":107737,"h":107749.5,"l":107708.5,"c":107708.5,"v":325600,"usd":3.02229313}
{"ts":1748459700000,"o":107708.5,"h":107700.1,"l":107617.6,"c":107650,"v":197400,"usd":1.83318589}
{"ts":1748459760000,"o":107650,"h":107654.5,"l":107580.1,"c":107614.2,"v":289700,"usd":2.69224857}
{"ts":1748459820000,"o":107614.2,"h":107620,"l":107570.7,"c":107611,"v":32700,"usd":0.30391297}
{"ts":1748459880000,"o":107611,"h":107636.7,"l":107601.1,"c":107636.7,"v":5900,"usd":0.05482659}
{"ts":1748459940000,"o":107636.7,"h":107653.4,"l":107570.7,"c":107638.6,"v":12600,"usd":0.11707817}
{"ts":1748460000000,"o":107638.6,"h":107641.5,"l":107618,"c":107640,"v":201500,"usd":1.8722623}
{"ts":1748460060000,"o":107640,"h":107634.1,"l":107594.5,"c":107594.5,"v":62000,"usd":0.57611253}
{"ts":1748460120000,"o":107594.5,"h":107590,"l":107567.1,"c":107567.1,"v":4400,"usd":0.04090225}
{"ts":1748460180000,"o":107567.1,"h":107564.9,"l":107464.4,"c":107530,"v":151700,"usd":1.41097246}
{"ts":1748460240000,"o":107530,"h":107523,"l":107522.9,"c":107522.9,"v":9800,"usd":0.09114294}
{"ts":1748460300000,"o":107522.9,"h":107539.8,"l":107492,"c":107539.8,"v":150300,"usd":1.3977231}
{"ts":1748460360000,"o":107539.8,"h":107500,"l":107464.6,"c":107464.6,"v":177700,"usd":1.65355829}
{"ts":1748460420000,"o":107464.6,"h":107509.8,"l":107458.7,"c":107509.8,"v":29200,"usd":0.27166346}
{"ts":1748460480000,"o":107509.8,"h":107509.8,"l":107483.9,"c":107497.9,"v":8500,"usd":0.07907257}
{"ts":1748460540000,"o":107497.9,"h":107518,"l":107487.5,"c":107487.5,"v":125500,"usd":1.16754235}
{"ts":1748460600000,"o":107487.5,"h":107482.9,"l":107443.5,"c":107482.9,"v":114700,"usd":1.06734344}
{"ts":1748460660000,"o":107482.9,"h":107483.5,"l":107429.5,"c":107429.5,"v":36600,"usd":0.34063162}
{"ts":1748460720000,"o":107429.5,"h":107492.1,"l":107410.1,"c":107491.7,"v":100000,"usd":0.93064191}
{"ts":1748460780000,"o":107491.7,"h":107466.2,"l":107450.2,"c":107458.2,"v":122400,"usd":1.13911417}
{"ts":1748460840000,"o":107458.2,"h":107458.2,"l":107420,"c":107422.7,"v":28500,"usd":0.26523383}
{"ts":1748460900000,"o":107422.7,"h":107410.1,"l":107410.1,"c":107410.1,"v":2700,"usd":0.02513727}
{"ts":1748460960000,"o":107410.1,"h":107439.4,"l":107344.1,"c":107344.1,"v":306900,"usd":2.85743893}
{"ts":1748461020000,"o":107344.1,"h":107340.6,"l":107240.2,"c":107272.5,"v":675600,"usd":6.29779702}
{"ts":1748461080000,"o":107272.5,"h":107272.4,"l":107204.7,"c":107234.5,"v":492400,"usd":4.59187305}
{"ts":1748461140000,"o":107234.5,"h":107287.2,"l":107234.6,"c":107287.2,"v":147400,"usd":1.37412141}
{"ts":1748461200000,"o":107287.2,"h":107277.9,"l":107244.7,"c":107265.5,"v":161700,"usd":1.50761772}
{"ts":1748461260000,"o":107265.5,"h":107286.1,"l":107208.3,"c":107275.9,"v":384100,"usd":3.58232116}
{"ts":1748461320000,"o":107275.9,"h":107250,"l":107180,"c":107223.6,"v":97500,"usd":0.90942199}
{"ts":1748461380000,"o":107223.6,"h":107266,"l":107198.1,"c":107265.9,"v":139100,"usd":1.29725518}
{"ts":1748461440000,"o":107265.9,"h":107261.7,"l":107218,"c":107222.4,"v":136200,"usd":1.26985101}
{"ts":1748461500000,"o":107222.4,"h":107217,"l":107087.2,"c":107091,"v":398100,"usd":3.71662039}
{"ts":1748461560000,"o":107091,"h":107146.7,"l":107050,"c":107088.1,"v":345200,"usd":3.22325912}
{"ts":1748461620000,"o":107088.1,"h":107184,"l":107038.4,"c":107170.1,"v":1247500,"usd":11.65132455}
{"ts":1748461680000,"o":107170.1,"h":107191,"l":107148.7,"c":107148.7,"v":50100,"usd":0.4674233}
{"ts":1748461740000,"o":107148.7,"h":107204.6,"l":107119.7,"c":107198.8,"v":111200,"usd":1.03783598}
{"ts":1748461800000,"o":107198.8,"h":107192.1,"l":107162.1,"c":107162.1,"v":79800,"usd":0.74449396}
{"ts":1748461860000,"o":107162.1,"h":107160,"l":106776.6,"c":107070,"v":12229100,"usd":114.40071671}
{"ts":1748461920000,"o":107070,"h":107169.9,"l":107049.4,"c":107141,"v":401400,"usd":3.74808422}
{"ts":1748461980000,"o":107141,"h":107169.9,"l":107060,"c":107077.1,"v":227100,"usd":2.11997301}
{"ts":1748462040000,"o":107077.1,"h":107081.4,"l":107025.7,"c":107027,"v":112600,"usd":1.05182858}
{"ts":1748462100000,"o":107027,"h":107030,"l":106942.8,"c":106981.6,"v":324800,"usd":3.03610474}
{"ts":1748462160000,"o":106981.6,"h":107036.2,"l":106958.1,"c":107036.2,"v":784100,"usd":7.32905022}
{"ts":1748462220000,"o":107036.2,"h":107060,"l":107026,"c":107031.8,"v":196700,"usd":1.83776947}
{"ts":1748462280000,"o":107031.8,"h":107080,"l":107060,"c":107079.9,"v":23300,"usd":0.2176155}
{"ts":1748462340000,"o":107079.9,"h":107120,"l":107073.4,"c":107090,"v":184500,"usd":1.7227166}
{"ts":1748462400000,"o":107090,"h":107080,"l":106884.2,"c":106884.2,"v":1627700,"usd":15.21950209}
{"ts":1748462460000,"o":106884.2,"h":106885.9,"l":106840,"c":106850.5,"v":300400,"usd":2.81127353}
{"ts":1748462520000,"o":106850.5,"h":106838.5,"l":106727.4,"c":106747,"v":854700,"usd":8.00481945}
{"ts":1748462580000,"o":106747,"h":106806.7,"l":106740,"c":106793.9,"v":173700,"usd":1.62688607}
{"ts":1748462640000,"o":106793.9,"h":106854.6,"l":106722.7,"c":106787.3,"v":649600,"usd":6.08276788}
{"ts":1748462700000,"o":106787.3,"h":106878.2,"l":106783.6,"c":106878.2,"v":106700,"usd":0.99861833}
{"ts":1748462760000,"o":106878.2,"h":106933.3,"l":106878.2,"c":106926.6,"v":214100,"usd":2.00260477}
{"ts":1748462820000,"o":106926.6,"h":107020.1,"l":106941,"c":107020.1,"v":316300,"usd":2.95618681}
{"ts":1748462880000,"o":107020.1,"h":106998.2,"l":106960.2,"c":106963.4,"v":785100,"usd":7.33808444}
{"ts":1748462940000,"o":106963.4,"h":106980,"l":106940,"c":106940,"v":151000,"usd":1.41166639}
{"ts":1748463000000,"o":106940,"h":106940,"l":106912.7,"c":106928.5,"v":172900,"usd":1.61702395}
{"ts":1748463060000,"o":106928.5,"h":106960.4,"l":106894,"c":106960.4,"v":20700,"usd":0.19362651}
{"ts":1748463120000,"o":106960.4,"h":107020,"l":106983.9,"c":107017,"v":60400,"usd":0.56454166}
{"ts":1748463180000,"o":107017,"h":107006.9,"l":106934,"c":106934,"v":117400,"usd":1.09725196}
{"ts":1748463240000,"o":106934,"h":107000.1,"l":106934,"c":106990,"v":30900,"usd":0.2888763}
{"ts":1748463300000,"o":106990,"h":106980,"l":106940.1,"c":106950,"v":121000,"usd":1.13137531}
{"ts":1748463360000,"o":106950,"h":107020,"l":106979.9,"c":107020,"v":386900,"usd":3.61526256}
{"ts":1748463420000,"o":107020,"h":107020.6,"l":107009.8,"c":107020.6,"v":123200,"usd":1.15124778}
{"ts":1748463480000,"o":107020.6,"h":107039.3,"l":107016.5,"c":107030.2,"v":34100,"usd":0.31859645}
{"ts":1748463540000,"o":107030.2,"h":107065.6,"l":107031.8,"c":107065.6,"v":74400,"usd":0.69496227}
{"ts":1748463600000,"o":107065.6,"h":107056.3,"l":107005,"c":107047,"v":155200,"usd":1.45001381}
{"ts":1748463660000,"o":107047,"h":107090,"l":106841.7,"c":106885.4,"v":3038500,"usd":28.39963626}
{"ts":1748463720000,"o":106885.4,"h":107047.9,"l":106903.8,"c":106955.7,"v":384000,"usd":3.58899179}
{"ts":1748463780000,"o":106955.7,"h":107038.3,"l":106894.9,"c":107038.3,"v":546600,"usd":5.11093373}
{"ts":1748463840000,"o":107038.3,"h":107199.8,"l":107057.1,"c":107199.8,"v":518000,"usd":4.8364447}
{"ts":1748463900000,"o":107199.8,"h":107199.9,"l":107121.9,"c":107180.1,"v":185000,"usd":1.7262064}
{"ts":1748463960000,"o":107180.1,"h":107167.2,"l":107100,"c":107148.2,"v":55700,"usd":0.51997603}
{"ts":1748464020000,"o":107148.2,"h":107139.9,"l":107090.1,"c":107090.1,"v":391000,"usd":3.65029642}
{"ts":1748464080000,"o":107090.1,"h":107139.9,"l":107104.8,"c":107117.3,"v":97900,"usd":0.91384334}
{"ts":1748464140000,"o":107117.3,"h":107140,"l":107096.8,"c":107138.8,"v":114300,"usd":1.06705114}
{"ts":1748464200000,"o":107138.8,"h":107148.2,"l":107111,"c":107134.6,"v":146400,"usd":1.36651826}
{"ts":1748464260000,"o":107134.6,"h":107135,"l":107101.4,"c":107127.4,"v":75500,"usd":0.70487618}
{"ts":1748464320000,"o":107127.4,"h":107129.8,"l":107059.9,"c":107080,"v":622000,"usd":5.80830856}
{"ts":1748464380000,"o":107080,"h":107063.4,"l":107047.3,"c":107058.3,"v":13000,"usd":0.12143525}
{"ts":1748464440000,"o":107058.3,"h":107105.4,"l":107080,"c":107099,"v":125300,"usd":1.16994656}
{"ts":1748464500000,"o":107099,"h":107177.2,"l":107101.9,"c":107177.2,"v":775500,"usd":7.23755338}
{"ts":1748464560000,"o":107177.2,"h":107275.5,"l":107174.2,"c":107275.5,"v":231900,"usd":2.16263242}
{"ts":1748464620000,"o":107275.5,"h":107298.9,"l":107260.1,"c":107290.3,"v":380500,"usd":3.54692255}
{"ts":1748464680000,"o":107290.3,"h":107340.3,"l":107260.1,"c":107325.9,"v":591900,"usd":5.51621042}
{"ts":1748464740000,"o":107325.9,"h":107352.2,"l":107320.1,"c":107326.8,"v":101600,"usd":0.9465009}
{"ts":1748464800000,"o":107326.8,"h":107366.5,"l":107322.9,"c":107322.9,"v":210400,"usd":1.9601931}
{"ts":1748464860000,"o":107322.9,"h":107344,"l":107344,"c":107344,"v":6400,"usd":0.05962112}
{"ts":1748464920000,"o":107344,"h":107353,"l":107344.1,"c":107353,"v":14300,"usd":0.13321319}
{"ts":1748464980000,"o":107353,"h":107370.3,"l":107353,"c":107356.5,"v":234400,"usd":2.18321769}
{"ts":1748465040000,"o":107356.5,"h":107358.7,"l":107310,"c":107317.2,"v":107100,"usd":0.99788916}
{"ts":1748465100000,"o":107317.2,"h":107322.2,"l":107310.1,"c":107310.1,"v":267900,"usd":2.49625266}
{"ts":1748465160000,"o":107310.1,"h":107343.8,"l":107310.1,"c":107334.1,"v":243700,"usd":2.27066421}
{"ts":1748465220000,"o":107334.1,"h":107354.1,"l":107330.1,"c":107354,"v":25200,"usd":0.2347512}
{"ts":1748465280000,"o":107354,"h":107367.3,"l":107359.9,"c":107363.9,"v":145900,"usd":1.35892227}
{"ts":1748465340000,"o":107363.9,"h":107369.9,"l":107340.1,"c":107369.8,"v":194900,"usd":1.81548519}
{"ts":1748465400000,"o":107369.8,"h":107342.8,"l":107310.1,"c":107311.4,"v":139700,"usd":1.30152024}
{"ts":1748465460000,"o":107311.4,"h":107320.7,"l":107250,"c":107262,"v":610000,"usd":5.68537128}
{"ts":1748465520000,"o":107262,"h":107290.2,"l":107243.8,"c":107243.9,"v":53900,"usd":0.50250351}
{"ts":1748465580000,"o":107243.9,"h":107240.4,"l":107220.1,"c":107233.2,"v":151300,"usd":1.41102582}
{"ts":1748465640000,"o":107233.2,"h":107220,"l":107155.3,"c":107169.9,"v":607300,"usd":5.66600006}
{"ts":1748465700000,"o":107169.9,"h":107189.5,"l":107160.1,"c":107189.5,"v":109000,"usd":1.01712063}
{"ts":1748465760000,"o":107189.5,"h":107201.1,"l":107169,"c":107201.1,"v":114200,"usd":1.06551299}
{"ts":1748465820000,"o":107201.1,"h":107211.7,"l":107187.9,"c":107211.7,"v":276100,"usd":2.57529221}
{"ts":1748465880000,"o":107211.7,"h":107249.9,"l":107185.7,"c":107237.7,"v":118500,"usd":1.10519194}
{"ts":1748465940000,"o":107237.7,"h":107351.1,"l":107218.1,"c":107343.5,"v":325400,"usd":3.03252319}
{"ts":1748466000000,"o":107343.5,"h":107335.9,"l":107277.8,"c":107285.1,"v":374400,"usd":3.48916133}
{"ts":1748466060000,"o":107285.1,"h":107310.3,"l":107250,"c":107250,"v":139000,"usd":1.29591174}
{"ts":1748466120000,"o":107250,"h":107250,"l":107227.7,"c":107227.7,"v":11000,"usd":0.10256811}
{"ts":1748466180000,"o":107227.7,"h":107234.2,"l":107218.2,"c":107234.2,"v":93400,"usd":0.87110758}
{"ts":1748466240000,"o":107234.2,"h":107252.4,"l":107228.4,"c":107242.8,"v":109700,"usd":1.02294035}
{"ts":1748466300000,"o":107242.8,"h":107220,"l":107213.9,"c":107213.9,"v":126000,"usd":1.17518529}
{"ts":1748466360000,"o":107213.9,"h":107222.2,"l":107200.1,"c":107209.3,"v":46300,"usd":0.4318629}
{"ts":1748466420000,"o":107209.3,"h":107233.7,"l":107195.6,"c":107204.1,"v":656000,"usd":6.11878457}
{"ts":1748466480000,"o":107204.1,"h":107195.5,"l":107171.5,"c":107178.4,"v":402400,"usd":3.75421382}
{"ts":1748466540000,"o":107178.4,"h":107203.5,"l":107171.4,"c":107203.5,"v":389800,"usd":3.63671403}
{"ts":1748466600000,"o":107203.5,"h":107204.1,"l":107171.7,"c":107171.7,"v":123300,"usd":1.15040304}
{"ts":1748466660000,"o":107171.7,"h":107171.6,"l":107152.9,"c":107171.6,"v":151600,"usd":1.41468934}
{"ts":1748466720000,"o":107171.6,"h":107171.7,"l":107171.6,"c":107171.7,"v":4700,"usd":0.04385476}
{"ts":1748466780000,"o":107171.7,"h":107234.5,"l":107171.6,"c":107234.5,"v":164900,"usd":1.53836448}
{"ts":1748466840000,"o":107234.5,"h":107280.4,"l":107234.5,"c":107253.4,"v":200800,"usd":1.8719805}
{"ts":1748466900000,"o":107253.4,"h":107300,"l":107250,"c":107300,"v":360800,"usd":3.36366205}
{"ts":1748466960000,"o":107300,"h":107329.8,"l":107290.1,"c":107303.4,"v":263800,"usd":2.45835841}
{"ts":1748467020000,"o":107303.4,"h":107369.3,"l":107290.1,"c":107369.3,"v":49500,"usd":0.46121362}
{"ts":1748467080000,"o":107369.3,"h":107369.6,"l":107352,"c":107368.5,"v":161700,"usd":1.50616028}
{"ts":1748467140000,"o":107368.5,"h":107388,"l":107369.6,"c":107388,"v":383600,"usd":3.57267945}
{"ts":1748467200000,"o":107388,"h":107389.8,"l":107371.6,"c":107386.5,"v":465100,"usd":4.33110293}
{"ts":1748467260000,"o":107386.5,"h":107386.6,"l":107386.5,"c":107386.6,"v":6000,"usd":0.0558731}
{"ts":1748467320000,"o":107386.6,"h":107386.6,"l":107386.6,"c":107386.6,"v":600,"usd":0.00558726}
{"ts":1748467380000,"o":107386.6,"h":107400,"l":107386.6,"c":107400,"v":161600,"usd":1.50483323}
{"ts":1748467440000,"o":107400,"h":107400,"l":107400,"c":107400,"v":10200,"usd":0.0949722}
{"ts":1748467500000,"o":107400,"h":107406,"l":107400,"c":107406,"v":113700,"usd":1.0586341}
{"ts":1748467560000,"o":107406,"h":107428.3,"l":107377.7,"c":107406,"v":1546700,"usd":14.4016239}
{"ts":1748467620000,"o":107406,"h":107428.2,"l":107380,"c":107380,"v":1482400,"usd":13.80215681}
{"ts":1748467680000,"o":107380,"h":107379.3,"l":107377.8,"c":107377.8,"v":410700,"usd":3.82480347}
{"ts":1748467740000,"o":107377.8,"h":107384.3,"l":107362.2,"c":107373.2,"v":723700,"usd":6.73996957}
{"ts":1748467800000,"o":107373.2,"h":107368.4,"l":107366.4,"c":107366.4,"v":2500,"usd":0.02328449}
{"ts":1748467860000,"o":107366.4,"h":107372.1,"l":107363,"c":107372.1,"v":61100,"usd":0.56908231}
{"ts":1748467920000,"o":107372.1,"h":107390,"l":107368.8,"c":107387.1,"v":198600,"usd":1.84945648}
{"ts":1748467980000,"o":107387.1,"h":107387,"l":107387,"c":107387,"v":1400,"usd":0.01303694}
{"ts":1748468040000,"o":107387,"h":107413,"l":107387,"c":107406.3,"v":1142200,"usd":10.63558413}
{"ts":1748468100000,"o":107406.3,"h":107422.2,"l":107405.2,"c":107422.2,"v":166600,"usd":1.55101834}
{"ts":1748468160000,"o":107422.2,"h":107425.4,"l":107360,"c":107360,"v":1521600,"usd":14.16699585}
{"ts":1748468220000,"o":107360,"h":107437.9,"l":107360,"c":107401,"v":495500,"usd":4.61264462}
{"ts":1748468280000,"o":107401,"h":107426.5,"l":107400.1,"c":107426.5,"v":181300,"usd":1.6880469}
{"ts":1748468340000,"o":107426.5,"h":107432.1,"l":107416.1,"c":107416.1,"v":97600,"usd":0.90856158}
{"ts":1748468400000,"o":107416.1,"h":107447,"l":107425.2,"c":107447,"v":80300,"usd":0.74746348}
{"ts":1748468460000,"o":107447,"h":107447.3,"l":107442.8,"c":107443.4,"v":44000,"usd":0.40951096}
{"ts":1748468520000,"o":107443.4,"h":107439.5,"l":107377.5,"c":107378.4,"v":690500,"usd":6.42864271}
{"ts":1748468580000,"o":107378.4,"h":107425.2,"l":107378.4,"c":107425.2,"v":39600,"usd":0.36873048}
{"ts":1748468640000,"o":107425.2,"h":107412.9,"l":107390.1,"c":107390.1,"v":166400,"usd":1.54944208}
{"ts":1748468700000,"o":107390.1,"h":107478.7,"l":107421.8,"c":107478.7,"v":151400,"usd":1.40911331}
{"ts":1748468760000,"o":107478.7,"h":107478.2,"l":107421.7,"c":107421.7,"v":86400,"usd":0.80424902}
{"ts":1748468820000,"o":107421.7,"h":107478.6,"l":107422.9,"c":107478.6,"v":1007300,"usd":9.37231231}
{"ts":1748468880000,"o":107478.6,"h":107488,"l":107443.8,"c":107450,"v":449800,"usd":4.18534158}
{"ts":1748468940000,"o":107450,"h":107474.1,"l":107455.3,"c":107474.1,"v":3900,"usd":0.03629136}
{"ts":1748469000000,"o":107474.1,"h":107474.1,"l":107474.1,"c":107474.1,"v":0,"usd":0}
{"ts":1748469060000,"o":107474.1,"h":107474.1,"l":107474.1,"c":107474.1,"v":65900,"usd":0.61317314}
{"ts":1748469120000,"o":107474.1,"h":107474.1,"l":107474.1,"c":107474.1,"v":118400,"usd":1.10166464}
{"ts":1748469180000,"o":107474.1,"h":107568.5,"l":107478.4,"c":107551.5,"v":336500,"usd":3.12991583}
{"ts":1748469240000,"o":107551.5,"h":107559.8,"l":107520,"c":107520,"v":272800,"usd":2.53659666}
{"ts":1748469300000,"o":107520,"h":107519.8,"l":107496.6,"c":107496.6,"v":15800,"usd":0.14697584}
{"ts":1748469360000,"o":107496.6,"h":107496.4,"l":107401.8,"c":107401.8,"v":551900,"usd":5.13718431}
{"ts":1748469420000,"o":107401.8,"h":107400,"l":107375.3,"c":107376.4,"v":82000,"usd":0.76363515}
{"ts":1748469480000,"o":107376.4,"h":107375.2,"l":107374.1,"c":107374.1,"v":5300,"usd":0.04935946}
{"ts":1748469540000,"o":107374.1,"h":107419.9,"l":107373,"c":107419.9,"v":64200,"usd":0.59785976}
{"ts":1748469600000,"o":107419.9,"h":107493.7,"l":107430,"c":107493.7,"v":57900,"usd":0.53876622}
{"ts":1748469660000,"o":107493.7,"h":107460,"l":107440,"c":107440,"v":12400,"usd":0.11540582}
{"ts":1748469720000,"o":107440,"h":107441,"l":107333.7,"c":107402.6,"v":207600,"usd":1.93326203}
{"ts":1748469780000,"o":107402.6,"h":107449.2,"l":107380.1,"c":107400.1,"v":53700,"usd":0.49989925}
{"ts":1748469840000,"o":107400.1,"h":107440,"l":107400.1,"c":107438.6,"v":48500,"usd":0.45156148}
{"ts":1748469900000,"o":107438.6,"h":107429.8,"l":107379.9,"c":107379.9,"v":41700,"usd":0.3882694}
{"ts":1748469960000,"o":107379.9,"h":107375.3,"l":107300,"c":107300,"v":83200,"usd":0.77514667}
{"ts":1748470020000,"o":107300,"h":107312.3,"l":107299.8,"c":107299.8,"v":144300,"usd":1.34471455}
{"ts":1748470080000,"o":107299.8,"h":107312.4,"l":107290,"c":107290,"v":124800,"usd":1.16298401}
{"ts":1748470140000,"o":107290,"h":107290,"l":107289.9,"c":107289.9,"v":8700,"usd":0.08108835}
{"ts":1748470200000,"o":107289.9,"h":107285.9,"l":107284.1,"c":107284.1,"v":64800,"usd":0.60399434}
{"ts":1748470260000,"o":107284.1,"h":107280,"l":107247.3,"c":107247.3,"v":551200,"usd":5.1392961}
{"ts":1748470320000,"o":107247.3,"h":107240.4,"l":107177.7,"c":107177.7,"v":348400,"usd":3.25040602}
{"ts":1748470380000,"o":107177.7,"h":107312.3,"l":107177.8,"c":107291.5,"v":98400,"usd":0.91785978}
{"ts":1748470440000,"o":107291.5,"h":107281.3,"l":107281.3,"c":107281.3,"v":132700,"usd":1.23693651}
{"ts":1748470500000,"o":107281.3,"h":107281.3,"l":107281.3,"c":107281.3,"v":238500,"usd":2.22313005}
{"ts":1748470560000,"o":107281.3,"h":107293.7,"l":107249.9,"c":107260.2,"v":133900,"usd":1.24818458}
{"ts":1748470620000,"o":107260.2,"h":107260,"l":107231.3,"c":107260,"v":132000,"usd":1.23094425}
{"ts":1748470680000,"o":107260,"h":107277.9,"l":107242.3,"c":107248.9,"v":16400,"usd":0.1528898}
{"ts":1748470740000,"o":107248.9,"h":107240.4,"l":107231.4,"c":107232,"v":55600,"usd":0.51848272}
{"ts":1748470800000,"o":107232,"h":107280.5,"l":107251,"c":107280.5,"v":33100,"usd":0.30861918}
{"ts":1748470860000,"o":107280.5,"h":107283.5,"l":107280,"c":107282.3,"v":8800,"usd":0.0820265}
{"ts":1748470920000,"o":107282.3,"h":107280.1,"l":107280.1,"c":107280.1,"v":57300,"usd":0.53411622}
{"ts":1748470980000,"o":107280.1,"h":107293.1,"l":107280,"c":107280,"v":108900,"usd":1.01498122}
{"ts":1748471040000,"o":107280,"h":107270,"l":107240,"c":107240,"v":130800,"usd":1.21939305}
{"ts":1748471100000,"o":107240,"h":107233.5,"l":107220.1,"c":107220.1,"v":11800,"usd":0.11005218}
{"ts":1748471160000,"o":107220.1,"h":107220,"l":107195.5,"c":107195.5,"v":44500,"usd":0.41505544}
{"ts":1748471220000,"o":107195.5,"h":107193.3,"l":107193.3,"c":107193.3,"v":70100,"usd":0.65395589}
{"ts":1748471280000,"o":107193.3,"h":107219.4,"l":107200,"c":107219.1,"v":27200,"usd":0.25371378}
{"ts":1748471340000,"o":107219.1,"h":107219.4,"l":107200.1,"c":107200.1,"v":41100,"usd":0.38338505}
{"ts":1748471400000,"o":107200.1,"h":107213.2,"l":107207.6,"c":107207.6,"v":32700,"usd":0.30500864}
{"ts":1748471460000,"o":107207.6,"h":107256.7,"l":107219.1,"c":107256.7,"v":59800,"usd":0.55754512}
{"ts":1748471520000,"o":107256.7,"h":107228.3,"l":107220,"c":107220,"v":24200,"usd":0.22570148}
{"ts":1748471580000,"o":107220,"h":107248.2,"l":107210.1,"c":107220.8,"v":50800,"usd":0.47376803}
{"ts":1748471640000,"o":107220.8,"h":107220.7,"l":107127.7,"c":107144.3,"v":764800,"usd":7.13557825}
{"ts":1748471700000,"o":107144.3,"h":107180.5,"l":107144.4,"c":107180.5,"v":47200,"usd":0.44048001}
{"ts":1748471760000,"o":107180.5,"h":107200,"l":107193.1,"c":107200,"v":4800,"usd":0.04477767}
{"ts":1748471820000,"o":107200,"h":107318.1,"l":107205.7,"c":107318.1,"v":638900,"usd":5.95633506}
{"ts":1748471880000,"o":107318.1,"h":107329.8,"l":107284.4,"c":107284.4,"v":53600,"usd":0.49945062}
{"ts":1748471940000,"o":107284.4,"h":107289.1,"l":107256.6,"c":107272.9,"v":70000,"usd":0.6525177}
{"ts":1748472000000,"o":107272.9,"h":107278.7,"l":107260.6,"c":107271.4,"v":43300,"usd":0.40365207}
{"ts":1748472060000,"o":107271.4,"h":107273.7,"l":107273.1,"c":107273.7,"v":108000,"usd":1.00676528}
{"ts":1748472120000,"o":107273.7,"h":107280.4,"l":107267.7,"c":107267.7,"v":36800,"usd":0.34306492}
{"ts":1748472180000,"o":107267.7,"h":107300,"l":107261.6,"c":107300,"v":19300,"usd":0.1799308}
{"ts":1748472240000,"o":107300,"h":107312.3,"l":107263.9,"c":107281.1,"v":151800,"usd":1.41495313}
{"ts":1748472300000,"o":107281.1,"h":107282.6,"l":107265.1,"c":107282.6,"v":194000,"usd":1.80846008}
{"ts":1748472360000,"o":107282.6,"h":107317.6,"l":107299.4,"c":107299.4,"v":17600,"usd":0.16400153}
{"ts":1748472420000,"o":107299.4,"h":107296.2,"l":107270,"c":107270,"v":20800,"usd":0.1938749}
{"ts":1748472480000,"o":107270,"h":107279.9,"l":107200,"c":107200,"v":740000,"usd":6.89911075}
{"ts":1748472540000,"o":107200,"h":107249.9,"l":107171.7,"c":107243.8,"v":138400,"usd":1.29064894}
{"ts":1748472600000,"o":107243.8,"h":107358.7,"l":107242.3,"c":107358.7,"v":645800,"usd":6.01788114}
{"ts":1748472660000,"o":107358.7,"h":107388,"l":107349.8,"c":107385,"v":231600,"usd":2.15708956}
{"ts":1748472720000,"o":107385,"h":107390,"l":107357.3,"c":107371.1,"v":98200,"usd":0.91460792}
{"ts":1748472780000,"o":107371.1,"h":107378,"l":107359.9,"c":107369.1,"v":146800,"usd":1.36718802}
{"ts":1748472840000,"o":107369.1,"h":107405.8,"l":107383.4,"c":107405.8,"v":164500,"usd":1.53176501}
{"ts":1748472900000,"o":107405.8,"h":107396.4,"l":107390,"c":107396.4,"v":134000,"usd":1.24776893}
{"ts":1748472960000,"o":107396.4,"h":107408.3,"l":107380.2,"c":107406,"v":125300,"usd":1.16665855}
{"ts":1748473020000,"o":107406,"h":107426.9,"l":107411.8,"c":107423.1,"v":86800,"usd":0.80801339}
{"ts":1748473080000,"o":107423.1,"h":107443.9,"l":107431.1,"c":107432.2,"v":134000,"usd":1.24723502}
{"ts":1748473140000,"o":107432.2,"h":107449.5,"l":107431.1,"c":107435,"v":584900,"usd":5.44395217}
{"ts":1748473200000,"o":107435,"h":107420,"l":107390,"c":107390,"v":30300,"usd":0.28210163}
{"ts":1748473260000,"o":107390,"h":107439.5,"l":107385.7,"c":107439.5,"v":355900,"usd":3.31373993}
{"ts":1748473320000,"o":107439.5,"h":107479.9,"l":107445.9,"c":107450,"v":397900,"usd":3.70310037}
{"ts":1748473380000,"o":107450,"h":107499.5,"l":107447.5,"c":107486.2,"v":291600,"usd":2.71344874}
{"ts":1748473440000,"o":107486.2,"h":107523.2,"l":107475.6,"c":107523.2,"v":128900,"usd":1.19914701}
{"ts":1748473500000,"o":107523.2,"h":107609,"l":107523.2,"c":107570,"v":410200,"usd":3.81288118}
{"ts":1748473560000,"o":107570,"h":107639.9,"l":107580.1,"c":107639,"v":270600,"usd":2.51457551}
{"ts":1748473620000,"o":107639,"h":107639.6,"l":107564.2,"c":107603.4,"v":158500,"usd":1.4731242}
{"ts":1748473680000,"o":107603.4,"h":107622.4,"l":107583.7,"c":107612.6,"v":300700,"usd":2.79476775}
{"ts":1748473740000,"o":107612.6,"h":107616.1,"l":107590.1,"c":107616.1,"v":67400,"usd":0.62643184}
{"ts":1748473800000,"o":107616.1,"h":107646.3,"l":107590.8,"c":107628.9,"v":240900,"usd":2.2381708}
{"ts":1748473860000,"o":107628.9,"h":107737.8,"l":107632.6,"c":107729.4,"v":1026400,"usd":9.52933185}
{"ts":1748473920000,"o":107729.4,"h":107769.2,"l":107699.1,"c":107751.9,"v":458000,"usd":4.25059826}
{"ts":1748473980000,"o":107751.9,"h":107875,"l":107720,"c":107820,"v":909500,"usd":8.4343621}
{"ts":1748474040000,"o":107820,"h":107884.2,"l":107732.7,"c":107740.9,"v":407600,"usd":3.78049467}
{"ts":1748474100000,"o":107740.9,"h":107820.4,"l":107738.8,"c":107820.4,"v":192200,"usd":1.78322294}
{"ts":1748474160000,"o":107820.4,"h":107871.2,"l":107760.1,"c":107850,"v":277600,"usd":2.57412746}
{"ts":1748474220000,"o":107850,"h":107937.4,"l":107845.9,"c":107885.4,"v":712900,"usd":6.60729824}
{"ts":1748474280000,"o":107885.4,"h":107879.5,"l":107795.9,"c":107820.8,"v":332900,"usd":3.08716973}
{"ts":1748474340000,"o":107820.8,"h":107920,"l":107765,"c":107920,"v":404200,"usd":3.74857556}
{"ts":1748474400000,"o":107920,"h":107934.3,"l":107870,"c":107919.8,"v":200600,"usd":1.85888878}
{"ts":1748474460000,"o":107919.8,"h":107949.8,"l":107907.5,"c":107949.8,"v":568800,"usd":5.26976033}
{"ts":1748474520000,"o":107949.8,"h":108000,"l":107911.1,"c":107949.5,"v":667800,"usd":6.1857859}
{"ts":1748474580000,"o":107949.5,"h":107947.3,"l":107827.4,"c":107827.4,"v":49500,"usd":0.4587471}
{"ts":1748474640000,"o":107827.4,"h":107995.9,"l":107828.2,"c":107985.6,"v":248500,"usd":2.30248061}
{"ts":1748474700000,"o":107985.6,"h":107999.7,"l":107880.8,"c":107900.5,"v":61600,"usd":0.57065949}
{"ts":1748474760000,"o":107900.5,"h":107900,"l":107781.1,"c":107799,"v":280700,"usd":2.60359008}
{"ts":1748474820000,"o":107799,"h":107865.5,"l":107810,"c":107865.5,"v":113500,"usd":1.05270572}
{"ts":1748474880000,"o":107865.5,"h":107899.9,"l":107840.1,"c":107888.2,"v":24800,"usd":0.22996654}
{"ts":1748474940000,"o":107888.2,"h":107922.6,"l":107899.9,"c":107913,"v":188400,"usd":1.74580367}
{"ts":1748475000000,"o":107913,"h":107942.6,"l":107900.1,"c":107942.6,"v":189400,"usd":1.75507902}
{"ts":1748475060000,"o":107942.6,"h":107950,"l":107910,"c":107950,"v":106600,"usd":0.98756363}
{"ts":1748475120000,"o":107950,"h":107970.6,"l":107951.9,"c":107970.6,"v":49400,"usd":0.45758548}
{"ts":1748475180000,"o":107970.6,"h":107999.4,"l":107906.1,"c":107925.9,"v":144900,"usd":1.34206762}
{"ts":1748475240000,"o":107925.9,"h":107930,"l":107880.8,"c":107930,"v":128400,"usd":1.19002045}
{"ts":1748475300000,"o":107930,"h":107910.1,"l":107870.1,"c":107910.1,"v":111400,"usd":1.03259596}
{"ts":1748475360000,"o":107910.1,"h":107920.2,"l":107902.2,"c":107920.2,"v":53300,"usd":0.49394749}
{"ts":1748475420000,"o":107920.2,"h":107999.8,"l":107939.8,"c":107983.5,"v":111500,"usd":1.0325379}
{"ts":1748475480000,"o":107983.5,"h":107997.7,"l":107980.2,"c":107980.7,"v":24600,"usd":0.22781653}
{"ts":1748475540000,"o":107980.7,"h":107999.7,"l":107938.2,"c":107960,"v":320600,"usd":2.96918588}
{"ts":1748475600000,"o":107960,"h":107988.7,"l":107929.6,"c":107970.6,"v":472900,"usd":4.3804074}
{"ts":1748475660000,"o":107970.6,"h":108015.3,"l":107980,"c":108007.2,"v":472000,"usd":4.37034435}
{"ts":1748475720000,"o":108007.2,"h":107991.6,"l":107922.8,"c":107922.8,"v":106700,"usd":0.98819997}
{"ts":1748475780000,"o":107922.8,"h":107970.6,"l":107910.1,"c":107963,"v":42300,"usd":0.39192432}
{"ts":1748475840000,"o":107963,"h":107976.4,"l":107900,"c":107900,"v":129600,"usd":1.2007028}
{"ts":1748475900000,"o":107900,"h":107897.5,"l":107870.8,"c":107892.1,"v":61300,"usd":0.56820194}
{"ts":1748475960000,"o":107892.1,"h":107899.9,"l":107829.3,"c":107844.4,"v":70600,"usd":0.65450277}
{"ts":1748476020000,"o":107844.4,"h":107830,"l":107789.4,"c":107830,"v":97800,"usd":0.90717904}
{"ts":1748476080000,"o":107830,"h":107860,"l":107837.8,"c":107860,"v":40100,"usd":0.37183412}
{"ts":1748476140000,"o":107860,"h":107867,"l":107729.2,"c":107755.9,"v":539400,"usd":5.00440879}
{"ts":1748476200000,"o":107755.9,"h":107740,"l":107668.4,"c":107668.4,"v":454100,"usd":4.21630331}
{"ts":1748476260000,"o":107668.4,"h":107739.7,"l":107669.4,"c":107739.7,"v":39100,"usd":0.36313929}
{"ts":1748476320000,"o":107739.7,"h":107737.6,"l":107718.1,"c":107737.6,"v":59800,"usd":0.55509474}
{"ts":1748476380000,"o":107737.6,"h":107730.1,"l":107699.9,"c":107699.9,"v":285900,"usd":2.65421692}
{"ts":1748476440000,"o":107699.9,"h":107735.4,"l":107706,"c":107735.4,"v":43900,"usd":0.40755562}
{"ts":1748476500000,"o":107735.4,"h":107739.8,"l":107719.2,"c":107728.9,"v":101300,"usd":0.94030698}
{"ts":1748476560000,"o":107728.9,"h":107760,"l":107739.9,"c":107757.6,"v":659100,"usd":6.11691018}
{"ts":1748476620000,"o":107757.6,"h":107750,"l":107710.1,"c":107710.1,"v":32800,"usd":0.30444945}
{"ts":1748476680000,"o":107710.1,"h":107724.2,"l":107700.1,"c":107710.1,"v":281000,"usd":2.60887736}
{"ts":1748476740000,"o":107710.1,"h":107740.3,"l":107729.9,"c":107734.6,"v":50900,"usd":0.47245721}
{"ts":1748476800000,"o":107734.6,"h":107740.8,"l":107730.6,"c":107740.8,"v":73300,"usd":0.68037274}
{"ts":1748476860000,"o":107740.8,"h":107761.2,"l":107686.8,"c":107733.5,"v":1021000,"usd":9.47891803}
{"ts":1748476920000,"o":107733.5,"h":107779.7,"l":107649.6,"c":107649.6,"v":148500,"usd":1.37867126}
{"ts":1748476980000,"o":107649.6,"h":107724.8,"l":107650.4,"c":107681.9,"v":45100,"usd":0.41874718}
{"ts":1748477040000,"o":107681.9,"h":107722.9,"l":107650.5,"c":107650.5,"v":105000,"usd":0.97509763}
{"ts":1748477100000,"o":107650.5,"h":107650.4,"l":107307.6,"c":107578.2,"v":5970700,"usd":55.5529164}
{"ts":1748477160000,"o":107578.2,"h":107578.1,"l":107500,"c":107500,"v":229200,"usd":2.13118508}
{"ts":1748477220000,"o":107500,"h":107500,"l":107394.4,"c":107454.5,"v":561200,"usd":5.22350118}
{"ts":1748477280000,"o":107454.5,"h":107550.6,"l":107460.2,"c":107545.7,"v":70100,"usd":0.65215499}
{"ts":1748477340000,"o":107545.7,"h":107530.3,"l":107510.1,"c":107519.9,"v":100200,"usd":0.93193091}
{"ts":1748477400000,"o":107519.9,"h":107535,"l":107460.1,"c":107465.4,"v":271100,"usd":2.52213684}
{"ts":1748477460000,"o":107465.4,"h":107479.1,"l":107460,"c":107460,"v":6800,"usd":0.06327319}
{"ts":1748477520000,"o":107460,"h":107514.1,"l":107442.5,"c":107506.3,"v":286300,"usd":2.66416658}
{"ts":1748477580000,"o":107506.3,"h":107479.8,"l":107397.6,"c":107414.6,"v":345200,"usd":3.21319909}
{"ts":1748477640000,"o":107414.6,"h":107461.4,"l":107414.6,"c":107443,"v":62400,"usd":0.58079979}
{"ts":1748477700000,"o":107443,"h":107492.6,"l":107426.3,"c":107488.5,"v":139300,"usd":1.29626698}
{"ts":1748477760000,"o":107488.5,"h":107599.7,"l":107488.5,"c":107599.7,"v":188900,"usd":1.75641461}
{"ts":1748477820000,"o":107599.7,"h":107596.1,"l":107565.4,"c":107580.1,"v":73000,"usd":0.67860598}
{"ts":1748477880000,"o":107580.1,"h":107580.1,"l":107531.3,"c":107578.6,"v":157500,"usd":1.46429191}
{"ts":1748477940000,"o":107578.6,"h":107626.8,"l":107580,"c":107608.9,"v":157100,"usd":1.46000823}
{"ts":1748478000000,"o":107608.9,"h":107625,"l":107600.1,"c":107605.4,"v":126400,"usd":1.17470775}
{"ts":1748478060000,"o":107605.4,"h":107659.9,"l":107593.9,"c":107659.9,"v":130800,"usd":1.21561666}
{"ts":1748478120000,"o":107659.9,"h":107710.4,"l":107640.3,"c":107710.4,"v":457300,"usd":4.24709598}
{"ts":1748478180000,"o":107710.4,"h":107741.2,"l":107710.3,"c":107722.6,"v":56100,"usd":0.52081485}
{"ts":1748478240000,"o":107722.6,"h":107807,"l":107705.2,"c":107807,"v":713400,"usd":6.62002513}
{"ts":1748478300000,"o":107807,"h":107821.7,"l":107782.7,"c":107801.6,"v":793100,"usd":7.35675281}
{"ts":1748478360000,"o":107801.6,"h":107825.3,"l":107784.6,"c":107825.3,"v":5700,"usd":0.0528697}
{"ts":1748478420000,"o":107825.3,"h":107810,"l":107770.1,"c":107777.3,"v":124400,"usd":1.15427975}
{"ts":1748478480000,"o":107777.3,"h":107821.5,"l":107790,"c":107819.9,"v":752900,"usd":6.98378391}
{"ts":1748478540000,"o":107819.9,"h":107941.7,"l":107815.3,"c":107936.4,"v":452300,"usd":4.19393738}
{"ts":1748478600000,"o":107936.4,"h":107980,"l":107930.1,"c":107956.2,"v":158000,"usd":1.46357598}
{"ts":1748478660000,"o":107956.2,"h":107977.8,"l":107879.6,"c":107879.6,"v":287000,"usd":2.65911703}
{"ts":1748478720000,"o":107879.6,"h":107898.1,"l":107830.1,"c":107874.8,"v":162700,"usd":1.50851226}
{"ts":1748478780000,"o":107874.8,"h":107874.7,"l":107820.1,"c":107825,"v":146600,"usd":1.35914579}
{"ts":1748478840000,"o":107825,"h":107850,"l":107819.1,"c":107831.2,"v":34900,"usd":0.32364728}
{"ts":1748478900000,"o":107831.2,"h":107834.6,"l":107804,"c":107804,"v":150000,"usd":1.39111044}
{"ts":1748478960000,"o":107804,"h":107910,"l":107821.1,"c":107910,"v":152400,"usd":1.41317632}
{"ts":1748479020000,"o":107910,"h":107914.5,"l":107802.8,"c":107811.9,"v":496700,"usd":4.60493331}
{"ts":1748479080000,"o":107811.9,"h":107850,"l":107799.3,"c":107850,"v":43700,"usd":0.40535582}
{"ts":1748479140000,"o":107850,"h":107950.6,"l":107860,"c":107867.9,"v":363900,"usd":3.37203806}
{"ts":1748479200000,"o":107867.9,"h":107863.3,"l":107780.7,"c":107780.7,"v":110600,"usd":1.02564256}
{"ts":1748479260000,"o":107780.7,"h":107820.4,"l":107775,"c":107811.4,"v":43000,"usd":0.3989356}
{"ts":1748479320000,"o":107811.4,"h":107824.9,"l":107810,"c":107810,"v":31800,"usd":0.29496135}
{"ts":1748479380000,"o":107810,"h":107813.2,"l":107756.9,"c":107756.9,"v":327900,"usd":3.04251032}
{"ts":1748479440000,"o":107756.9,"h":107785.5,"l":107757,"c":107760,"v":53500,"usd":0.49642848}
{"ts":1748479500000,"o":107760,"h":107793,"l":107750,"c":107770,"v":58500,"usd":0.54285129}
{"ts":1748479560000,"o":107770,"h":107840.5,"l":107760.1,"c":107840.5,"v":916100,"usd":8.50016852}
{"ts":1748479620000,"o":107840.5,"h":107869.9,"l":107820.3,"c":107820.3,"v":126700,"usd":1.17488386}
{"ts":1748479680000,"o":107820.3,"h":107918,"l":107820.2,"c":107918,"v":276800,"usd":2.56634785}
{"ts":1748479740000,"o":107918,"h":107956.5,"l":107918,"c":107947.3,"v":407300,"usd":3.77309584}
{"ts":1748479800000,"o":107947.3,"h":107981.3,"l":107937.7,"c":107981.2,"v":276500,"usd":2.56121417}
{"ts":1748479860000,"o":107981.2,"h":107999.9,"l":107931,"c":107942.6,"v":361500,"usd":3.34794954}
{"ts":1748479920000,"o":107942.6,"h":107986.8,"l":107960,"c":107960,"v":140100,"usd":1.2976513}
{"ts":1748479980000,"o":107960,"h":107953.4,"l":107921.5,"c":107921.5,"v":67000,"usd":0.62069164}
{"ts":1748480040000,"o":107921.5,"h":107941.4,"l":107920.1,"c":107941.4,"v":44000,"usd":0.40767728}
{"ts":1748480100000,"o":107941.4,"h":107945.9,"l":107922.4,"c":107943.7,"v":125200,"usd":1.15991108}
{"ts":1748480160000,"o":107943.7,"h":108070.7,"l":107945.3,"c":108049.8,"v":1391700,"usd":12.88608813}
{"ts":1748480220000,"o":108049.8,"h":108079.2,"l":108065.7,"c":108078.5,"v":38800,"usd":0.35903706}
{"ts":1748480280000,"o":108078.5,"h":108078.6,"l":108067.9,"c":108078.6,"v":26100,"usd":0.2414911}
{"ts":1748480340000,"o":108078.6,"h":108108.5,"l":108078.6,"c":108097.2,"v":553000,"usd":5.11634711}
{"ts":1748480400000,"o":108097.2,"h":108278.4,"l":108108.8,"c":108250.2,"v":3301000,"usd":30.50435043}
{"ts":1748480460000,"o":108250.2,"h":108266.4,"l":108182.1,"c":108210,"v":226200,"usd":2.08985874}
{"ts":1748480520000,"o":108210,"h":108210,"l":108174.3,"c":108202.9,"v":102800,"usd":0.95021725}
{"ts":1748480580000,"o":108202.9,"h":108208,"l":108145.4,"c":108154.9,"v":171100,"usd":1.58158299}
{"ts":1748480640000,"o":108154.9,"h":108156.1,"l":108102.6,"c":108120,"v":197900,"usd":1.83027543}
{"ts":1748480700000,"o":108120,"h":108119.8,"l":107941.2,"c":108009,"v":1649700,"usd":15.26912616}
{"ts":1748480760000,"o":108009,"h":108055.9,"l":108013.1,"c":108047.5,"v":230200,"usd":2.13085795}
{"ts":1748480820000,"o":108047.5,"h":108086.2,"l":108032.3,"c":108032.3,"v":216500,"usd":2.00360963}
{"ts":1748480880000,"o":108032.3,"h":108030,"l":107874.1,"c":107936.8,"v":3057600,"usd":28.34021323}
{"ts":1748480940000,"o":107936.8,"h":107979.9,"l":107936.8,"c":107979.9,"v":33400,"usd":0.30937584}
{"ts":1748481000000,"o":107979.9,"h":107975.3,"l":107951.9,"c":107951.9,"v":24900,"usd":0.23065436}
{"ts":1748481060000,"o":107951.9,"h":107945.6,"l":107859.7,"c":107894.7,"v":1707900,"usd":15.82973881}
{"ts":1748481120000,"o":107894.7,"h":107944.8,"l":107892.5,"c":107939.8,"v":194700,"usd":1.8038935}
{"ts":1748481180000,"o":107939.8,"h":107980,"l":107920.1,"c":107961.7,"v":177700,"usd":1.64604362}
{"ts":1748481240000,"o":107961.7,"h":108022.7,"l":107950.7,"c":108004,"v":198200,"usd":1.83550108}
{"ts":1748481300000,"o":108004,"h":107997.5,"l":107966.1,"c":107967.9,"v":108100,"usd":1.00103769}
{"ts":1748481360000,"o":107967.9,"h":108017.9,"l":107967.2,"c":107967.2,"v":129900,"usd":1.20284593}
{"ts":1748481420000,"o":107967.2,"h":107966.1,"l":107880.1,"c":107880.7,"v":132600,"usd":1.2288021}
{"ts":1748481480000,"o":107880.7,"h":107906.4,"l":107856.8,"c":107905.3,"v":42200,"usd":0.39119255}
{"ts":1748481540000,"o":107905.3,"h":107961.8,"l":107890.6,"c":107961.8,"v":89800,"usd":0.83200258}
{"ts":1748481600000,"o":107961.8,"h":107970,"l":107930,"c":107930,"v":109100,"usd":1.01048682}
{"ts":1748481660000,"o":107930,"h":107971.7,"l":107920.1,"c":107971.7,"v":18300,"usd":0.16953778}
{"ts":1748481720000,"o":107971.7,"h":108005.4,"l":107966.4,"c":107966.4,"v":49600,"usd":0.4592891}
{"ts":1748481780000,"o":107966.4,"h":107969.9,"l":107916.9,"c":107919,"v":70500,"usd":0.65315985}
{"ts":1748481840000,"o":107919,"h":107911.6,"l":107890.2,"c":107910,"v":36000,"usd":0.33364621}
{"ts":1748481900000,"o":107910,"h":107909.9,"l":107870.3,"c":107870.3,"v":4300,"usd":0.0398533}
{"ts":1748481960000,"o":107870.3,"h":107870.3,"l":107844,"c":107844.1,"v":35900,"usd":0.33285665}
{"ts":1748482020000,"o":107844.1,"h":107861.2,"l":107845,"c":107852.3,"v":60000,"usd":0.55634886}
{"ts":1748482080000,"o":107852.3,"h":107853.6,"l":107844.3,"c":107850.1,"v":17200,"usd":0.15947841}
{"ts":1748482140000,"o":107850.1,"h":107878.3,"l":107852.9,"c":107852.9,"v":127300,"usd":1.18027207}
{"ts":1748482200000,"o":107852.9,"h":107854.8,"l":107854.8,"c":107854.8,"v":4900,"usd":0.04543133}
{"ts":1748482260000,"o":107854.8,"h":107884.3,"l":107867.6,"c":107876.3,"v":12300,"usd":0.11402239}
{"ts":1748482320000,"o":107876.3,"h":107873.7,"l":107773,"c":107773,"v":233100,"usd":2.16175668}
{"ts":1748482380000,"o":107773,"h":107794.5,"l":107787.3,"c":107794.5,"v":17700,"usd":0.16421127}
{"ts":1748482440000,"o":107794.5,"h":107822.8,"l":107777.3,"c":107818.9,"v":66600,"usd":0.61776773}
{"ts":1748482500000,"o":107818.9,"h":107851.8,"l":107819.3,"c":107848.7,"v":19600,"usd":0.18174616}
{"ts":1748482560000,"o":107848.7,"h":107880,"l":107840.1,"c":107876.1,"v":36500,"usd":0.33841978}
{"ts":1748482620000,"o":107876.1,"h":107874.5,"l":107830.2,"c":107874.5,"v":34500,"usd":0.31986937}
{"ts":1748482680000,"o":107874.5,"h":107878.2,"l":107827.4,"c":107827.4,"v":37500,"usd":0.34768409}
{"ts":1748482740000,"o":107827.4,"h":107832.2,"l":107773.2,"c":107773.2,"v":136100,"usd":1.26277841}
{"ts":1748482800000,"o":107773.2,"h":107829.6,"l":107758.9,"c":107803.2,"v":458300,"usd":4.25117599}
{"ts":1748482860000,"o":107803.2,"h":107904.2,"l":107777.3,"c":107904.2,"v":1421900,"usd":13.18718942}
{"ts":1748482920000,"o":107904.2,"h":107985.4,"l":107866.8,"c":107985.4,"v":781400,"usd":7.24212318}
{"ts":1748482980000,"o":107985.4,"h":108078.8,"l":107986.3,"c":108068.5,"v":1256400,"usd":11.62828665}
{"ts":1748483040000,"o":108068.5,"h":108086.9,"l":108028.9,"c":108028.9,"v":90600,"usd":0.8383633}
{"ts":1748483100000,"o":108028.9,"h":108019,"l":108000,"c":108000,"v":51700,"usd":0.47866569}
{"ts":1748483160000,"o":108000,"h":108039.4,"l":107999.8,"c":108025.3,"v":106400,"usd":0.98501634}
{"ts":1748483220000,"o":108025.3,"h":108032.5,"l":107956.5,"c":107956.5,"v":169100,"usd":1.56557943}
{"ts":1748483280000,"o":107956.5,"h":107950,"l":107900,"c":107900,"v":16500,"usd":0.15290439}
{"ts":1748483340000,"o":107900,"h":108003.4,"l":107872.5,"c":108003.4,"v":480900,"usd":4.45569981}
{"ts":1748483400000,"o":108003.4,"h":107995.2,"l":107854,"c":107854,"v":1775300,"usd":16.4516633}
{"ts":1748483460000,"o":107854,"h":107990.3,"l":107858.4,"c":107990,"v":396000,"usd":3.66872971}
{"ts":1748483520000,"o":107990,"h":108187.9,"l":107970.6,"c":108187.9,"v":899800,"usd":8.32492374}
{"ts":1748483580000,"o":108187.9,"h":108200.7,"l":108120,"c":108128.6,"v":574800,"usd":5.31410112}
{"ts":1748483640000,"o":108128.6,"h":108278.2,"l":108122.7,"c":108278.1,"v":466800,"usd":4.31454734}
{"ts":1748483700000,"o":108278.1,"h":108280.2,"l":108188.7,"c":108188.7,"v":554500,"usd":5.12206607}
{"ts":1748483760000,"o":108188.7,"h":108177.8,"l":108111.3,"c":108154.9,"v":282700,"usd":2.61394365}
{"ts":1748483820000,"o":108154.9,"h":108194.5,"l":108150,"c":108170,"v":192400,"usd":1.77869433}
{"ts":1748483880000,"o":108170,"h":108178.8,"l":108146.1,"c":108165.7,"v":46200,"usd":0.42714686}
{"ts":1748483940000,"o":108165.7,"h":108161.2,"l":108130,"c":108130,"v":75700,"usd":0.69997154}
{"ts":1748484000000,"o":108130,"h":108124.2,"l":108081.7,"c":108109.3,"v":207900,"usd":1.92309441}
{"ts":1748484060000,"o":108109.3,"h":108109.3,"l":108090.8,"c":108090.8,"v":70900,"usd":0.65582997}
{"ts":1748484120000,"o":108090.8,"h":108114.7,"l":108080.9,"c":108105.8,"v":75300,"usd":0.69663586}
{"ts":1748484180000,"o":108105.8,"h":108113,"l":108062.3,"c":108062.3,"v":54000,"usd":0.49968842}
{"ts":1748484240000,"o":108062.3,"h":108102.6,"l":108070.7,"c":108080.1,"v":18600,"usd":0.17207754}
{"ts":1748484300000,"o":108080.1,"h":108080.5,"l":108070.1,"c":108080.5,"v":22400,"usd":0.20725763}
{"ts":1748484360000,"o":108080.5,"h":108099.9,"l":108039.4,"c":108039.4,"v":59900,"usd":0.55417882}
{"ts":1748484420000,"o":108039.4,"h":108042.1,"l":108037.2,"c":108037.2,"v":26200,"usd":0.24249992}
{"ts":1748484480000,"o":108037.2,"h":108051,"l":108032.1,"c":108041.8,"v":128100,"usd":1.18564061}
{"ts":1748484540000,"o":108041.8,"h":108042,"l":108020,"c":108020,"v":49200,"usd":0.45540879}
{"ts":1748484600000,"o":108020,"h":108012.7,"l":107972.4,"c":107972.4,"v":48500,"usd":0.44906538}
{"ts":1748484660000,"o":107972.4,"h":107995.9,"l":107975.4,"c":107995.9,"v":10200,"usd":0.09445743}
{"ts":1748484720000,"o":107995.9,"h":108003.1,"l":107999.7,"c":108003.1,"v":4600,"usd":0.04259149}
{"ts":1748484780000,"o":108003.1,"h":108008,"l":108006.8,"c":108006.8,"v":166400,"usd":1.54064184}
{"ts":1748484840000,"o":108006.8,"h":108010.1,"l":107996.9,"c":108010.1,"v":28800,"usd":0.26666265}
{"ts":1748484900000,"o":108010.1,"h":107994.4,"l":107980,"c":107980,"v":14400,"usd":0.1333493}
{"ts":1748484960000,"o":107980,"h":108009.8,"l":107972.9,"c":108000.8,"v":49600,"usd":0.4593368}
{"ts":1748485020000,"o":108000.8,"h":107984.7,"l":107972.6,"c":107982,"v":63600,"usd":0.58903024}
{"ts":1748485080000,"o":107982,"h":107993.9,"l":107993.9,"c":107993.9,"v":13300,"usd":0.12315534}
{"ts":1748485140000,"o":107993.9,"h":108010.2,"l":107982.1,"c":108010.2,"v":84300,"usd":0.7805816}
{"ts":1748485200000,"o":108010.2,"h":108020.7,"l":108010.2,"c":108019.4,"v":37300,"usd":0.34531876}
{"ts":1748485260000,"o":108019.4,"h":108010.2,"l":108007.5,"c":108007.5,"v":3700,"usd":0.03425624}
{"ts":1748485320000,"o":108007.5,"h":108027.6,"l":107996.3,"c":107996.3,"v":20200,"usd":0.1870099}
{"ts":1748485380000,"o":107996.3,"h":107990,"l":107950,"c":107950,"v":256300,"usd":2.37366491}
{"ts":1748485440000,"o":107950,"h":107950,"l":107910,"c":107922.8,"v":152800,"usd":1.41554702}
{"ts":1748485500000,"o":107922.8,"h":107941.3,"l":107910.1,"c":107921.3,"v":47800,"usd":0.44289135}
{"ts":1748485560000,"o":107921.3,"h":107996.9,"l":107924,"c":107994.7,"v":177400,"usd":1.6431849}
{"ts":1748485620000,"o":107994.7,"h":108139.7,"l":108000,"c":108119.7,"v":715900,"usd":6.62429368}
{"ts":1748485680000,"o":108119.7,"h":108198.2,"l":108105.3,"c":108105.3,"v":200000,"usd":1.84858565}
{"ts":1748485740000,"o":108105.3,"h":108150,"l":108086,"c":108089.7,"v":76800,"usd":0.7102492}
{"ts":1748485800000,"o":108089.7,"h":108093.2,"l":108040.7,"c":108040.7,"v":101100,"usd":0.93552825}
{"ts":1748485860000,"o":108040.7,"h":108145,"l":108046.4,"c":108059.1,"v":116900,"usd":1.0815692}
{"ts":1748485920000,"o":108059.1,"h":108063.3,"l":108040.6,"c":108059.4,"v":222700,"usd":2.06091775}
{"ts":1748485980000,"o":108059.4,"h":108124.9,"l":108027.3,"c":108027.3,"v":1262600,"usd":11.68228039}
{"ts":1748486040000,"o":108027.3,"h":108097.6,"l":108017.3,"c":108096.8,"v":87000,"usd":0.80511668}
{"ts":1748486100000,"o":108096.8,"h":108115.1,"l":108098,"c":108115.1,"v":60500,"usd":0.5595911}
{"ts":1748486160000,"o":108115.1,"h":108126.6,"l":108097.2,"c":108122.2,"v":46000,"usd":0.42546715}
{"ts":1748486220000,"o":108122.2,"h":108130.3,"l":108068.6,"c":108068.6,"v":293500,"usd":2.71545761}
{"ts":1748486280000,"o":108068.6,"h":108071.7,"l":108033,"c":108040,"v":24000,"usd":0.22210372}
{"ts":1748486340000,"o":108040,"h":108081.6,"l":108003.3,"c":108003.3,"v":91100,"usd":0.8431882}
{"ts":1748486400000,"o":108003.3,"h":108034.2,"l":107976.2,"c":107976.2,"v":104800,"usd":0.97045133}
{"ts":1748486460000,"o":107976.2,"h":108019.9,"l":107962.2,"c":108019.9,"v":5600,"usd":0.05185999}
{"ts":1748486520000,"o":108019.9,"h":108012.5,"l":107981.1,"c":107981.1,"v":57800,"usd":0.53524431}
{"ts":1748486580000,"o":107981.1,"h":108015.1,"l":107980.1,"c":107981.2,"v":123100,"usd":1.13998691}
{"ts":1748486640000,"o":107981.2,"h":108013.1,"l":107994.5,"c":108013.1,"v":22000,"usd":0.2036982}
{"ts":1748486700000,"o":108013.1,"h":108080.2,"l":108018,"c":108080.2,"v":62800,"usd":0.58130814}
{"ts":1748486760000,"o":108080.2,"h":108143.6,"l":108084.7,"c":108132.3,"v":1039200,"usd":9.6123839}
{"ts":1748486820000,"o":108132.3,"h":108197.9,"l":108146.8,"c":108185.4,"v":42100,"usd":0.38912959}
{"ts":1748486880000,"o":108185.4,"h":108232.2,"l":108172.8,"c":108232.2,"v":268300,"usd":2.47962016}
{"ts":1748486940000,"o":108232.2,"h":108236.6,"l":108213.5,"c":108235.9,"v":186800,"usd":1.72614277}
{"ts":1748487000000,"o":108235.9,"h":108277.4,"l":108235.4,"c":108250.1,"v":90400,"usd":0.83510129}
{"ts":1748487060000,"o":108250.1,"h":108276.2,"l":108239.9,"c":108239.9,"v":51800,"usd":0.47849101}
{"ts":1748487120000,"o":108239.9,"h":108299.4,"l":108251.4,"c":108296.2,"v":109400,"usd":1.0103613}
{"ts":1748487180000,"o":108296.2,"h":108415.8,"l":108299.9,"c":108415.6,"v":781600,"usd":7.21268613}
{"ts":1748487240000,"o":108415.6,"h":108436.4,"l":108380.1,"c":108435.5,"v":157100,"usd":1.44938409}
{"ts":1748487300000,"o":108435.5,"h":108437,"l":108390.6,"c":108390.6,"v":2301400,"usd":21.22663704}
{"ts":1748487360000,"o":108390.6,"h":108428.8,"l":108386,"c":108415.7,"v":169300,"usd":1.56173032}
{"ts":1748487420000,"o":108415.7,"h":108409,"l":108380,"c":108380,"v":42200,"usd":0.38930391}
{"ts":1748487480000,"o":108380,"h":108403.9,"l":108380.3,"c":108395.8,"v":93300,"usd":0.86079066}
{"ts":1748487540000,"o":108395.8,"h":108380.2,"l":108349.3,"c":108365,"v":208600,"usd":1.92484615}
{"ts":1748487600000,"o":108365,"h":108381.1,"l":108365,"c":108381.1,"v":22700,"usd":0.20947213}
{"ts":1748487660000,"o":108381.1,"h":108399.6,"l":108388.2,"c":108399.6,"v":146900,"usd":1.35528269}
{"ts":1748487720000,"o":108399.6,"h":108399.6,"l":108325.2,"c":108325.2,"v":288700,"usd":2.66431664}
{"ts":1748487780000,"o":108325.2,"h":108382.2,"l":108300,"c":108310,"v":81200,"usd":0.74934673}
{"ts":1748487840000,"o":108310,"h":108300.1,"l":108229.5,"c":108260,"v":76400,"usd":0.70564612}
{"ts":1748487900000,"o":108260,"h":108279.9,"l":108245.7,"c":108264.7,"v":27700,"usd":0.25585419}
{"ts":1748487960000,"o":108264.7,"h":108264.8,"l":108203.7,"c":108203.7,"v":35900,"usd":0.33167226}
{"ts":1748488020000,"o":108203.7,"h":108249.8,"l":108120.3,"c":108239.9,"v":643600,"usd":5.94996649}
{"ts":1748488080000,"o":108239.9,"h":108250,"l":108233.8,"c":108239.4,"v":43200,"usd":0.39907759}
{"ts":1748488140000,"o":108239.4,"h":108244.2,"l":108210,"c":108244.2,"v":51600,"usd":0.4767677}
{"ts":1748488200000,"o":108244.2,"h":108243.4,"l":108224.8,"c":108224.8,"v":70000,"usd":0.64673606}
{"ts":1748488260000,"o":108224.8,"h":108242.3,"l":108224.8,"c":108224.8,"v":188700,"usd":1.74342323}
{"ts":1748488320000,"o":108224.8,"h":108249.6,"l":108221.9,"c":108227.6,"v":83200,"usd":0.76867088}
{"ts":1748488380000,"o":108227.6,"h":108227.9,"l":108227.7,"c":108227.7,"v":6300,"usd":0.05821074}
{"ts":1748488440000,"o":108227.7,"h":108227.6,"l":108140,"c":108151.1,"v":71200,"usd":0.65831523}
{"ts":1748488500000,"o":108151.1,"h":108178.1,"l":108137.7,"c":108178,"v":75400,"usd":0.69714691}
{"ts":1748488560000,"o":108178,"h":108199.3,"l":108173.5,"c":108180,"v":7500,"usd":0.06932547}
{"ts":1748488620000,"o":108180,"h":108227.6,"l":108189.1,"c":108226.8,"v":74800,"usd":0.6911651}
{"ts":1748488680000,"o":108226.8,"h":108250,"l":108208.9,"c":108250,"v":323100,"usd":2.9847749}
{"ts":1748488740000,"o":108250,"h":108249.9,"l":108173.5,"c":108173.6,"v":182400,"usd":1.68514072}
{"ts":1748488800000,"o":108173.6,"h":108173.5,"l":108130.1,"c":108157.9,"v":276300,"usd":2.55504886}
{"ts":1748488860000,"o":108157.9,"h":108201.9,"l":108158,"c":108201.8,"v":44200,"usd":0.40852206}
{"ts":1748488920000,"o":108201.8,"h":108170,"l":108160,"c":108160,"v":11700,"usd":0.10816327}
{"ts":1748488980000,"o":108160,"h":108150,"l":108120.1,"c":108120.1,"v":7000,"usd":0.06472859}
{"ts":1748489040000,"o":108120.1,"h":108183.2,"l":108144.1,"c":108144.1,"v":149700,"usd":1.38419934}
{"ts":1748489100000,"o":108144.1,"h":108192.6,"l":108130.1,"c":108180.1,"v":20100,"usd":0.18579014}
{"ts":1748489160000,"o":108180.1,"h":108244.7,"l":108182.2,"c":108239.9,"v":1756600,"usd":16.23462095}
{"ts":1748489220000,"o":108239.9,"h":108220,"l":108187,"c":108187,"v":56800,"usd":0.52496888}
{"ts":1748489280000,"o":108187,"h":108180,"l":108133.7,"c":108133.8,"v":19100,"usd":0.17659833}
{"ts":1748489340000,"o":108133.8,"h":108133.8,"l":108133.7,"c":108133.8,"v":95500,"usd":0.8831649}
{"ts":1748489400000,"o":108133.8,"h":108133.8,"l":108133.8,"c":108133.8,"v":56300,"usd":0.52065114}
{"ts":1748489460000,"o":108133.8,"h":108183,"l":108133.7,"c":108166.4,"v":212400,"usd":1.96399567}
{"ts":1748489520000,"o":108166.4,"h":108162.5,"l":108120.1,"c":108120.1,"v":32800,"usd":0.30327257}
{"ts":1748489580000,"o":108120.1,"h":108135.2,"l":108119,"c":108119,"v":4700,"usd":0.04346605}
{"ts":1748489640000,"o":108119,"h":108139.8,"l":108112.3,"c":108112.4,"v":14300,"usd":0.13225969}
{"ts":1748489700000,"o":108112.4,"h":108113.1,"l":108090.8,"c":108106.1,"v":149000,"usd":1.37835415}
{"ts":1748489760000,"o":108106.1,"h":108107.9,"l":108092.9,"c":108092.9,"v":36000,"usd":0.33301569}
{"ts":1748489820000,"o":108092.9,"h":108090,"l":107990.1,"c":107990.1,"v":619500,"usd":5.73368981}
{"ts":1748489880000,"o":107990.1,"h":108007.1,"l":107960,"c":107960,"v":102600,"usd":0.95003133}
{"ts":1748489940000,"o":107960,"h":107980,"l":107953.4,"c":107953.4,"v":24500,"usd":0.22692775}
{"ts":1748490000000,"o":107953.4,"h":107960,"l":107913.2,"c":107960,"v":356100,"usd":3.29947048}
{"ts":1748490060000,"o":107960,"h":107955.6,"l":107954.2,"c":107954.2,"v":2700,"usd":0.02501057}
{"ts":1748490120000,"o":107954.2,"h":107976.3,"l":107948.4,"c":107964.4,"v":18900,"usd":0.1750576}
{"ts":1748490180000,"o":107964.4,"h":107962.6,"l":107962.6,"c":107962.6,"v":100,"usd":0.00092625}
{"ts":1748490240000,"o":107962.6,"h":107962.7,"l":107962.7,"c":107962.7,"v":1100,"usd":0.01018875}
{"ts":1748490300000,"o":107962.7,"h":108022.8,"l":107980,"c":108011.4,"v":21000,"usd":0.19444006}
{"ts":1748490360000,"o":108011.4,"h":108040.4,"l":108011.4,"c":108038,"v":54200,"usd":0.50170653}
{"ts":1748490420000,"o":108038,"h":108020,"l":108010.1,"c":108010.1,"v":9200,"usd":0.0851771}
{"ts":1748490480000,"o":108010.1,"h":108033.2,"l":108010,"c":108010,"v":50200,"usd":0.46473273}
{"ts":1748490540000,"o":108010,"h":108025.8,"l":107990,"c":107990,"v":41300,"usd":0.38240129}
{"ts":1748490600000,"o":107990,"h":107978.8,"l":107949.5,"c":107957.5,"v":271600,"usd":2.51594506}
{"ts":1748490660000,"o":107957.5,"h":107972.9,"l":107957.5,"c":107972.9,"v":48500,"usd":0.44922719}
{"ts":1748490720000,"o":107972.9,"h":108029.2,"l":107974.1,"c":108029.2,"v":716400,"usd":6.63271994}
{"ts":1748490780000,"o":108029.2,"h":108099,"l":108027.7,"c":108050,"v":139200,"usd":1.28804074}
{"ts":1748490840000,"o":108050,"h":108035,"l":107980,"c":108014.9,"v":456900,"usd":4.22989622}
{"ts":1748490900000,"o":108014.9,"h":108015.5,"l":107987.3,"c":108015.5,"v":40600,"usd":0.37592768}
{"ts":1748490960000,"o":108015.5,"h":108013.5,"l":107998.5,"c":107998.5,"v":14100,"usd":0.13055195}
{"ts":1748491020000,"o":107998.5,"h":107984.4,"l":107984.4,"c":107984.4,"v":19600,"usd":0.18150776}
{"ts":1748491080000,"o":107984.4,"h":107980,"l":107980,"c":107980,"v":300,"usd":0.0027783}
{"ts":1748491140000,"o":107980,"h":107980.1,"l":107980,"c":107980,"v":4800,"usd":0.0444528}
{"ts":1748491200000,"o":107980,"h":107999.7,"l":107980.1,"c":107999.7,"v":108100,"usd":1.00096287}
{"ts":1748491260000,"o":107999.7,"h":108036.1,"l":108000,"c":108025,"v":32100,"usd":0.29714597}
{"ts":1748491320000,"o":108025,"h":108045.6,"l":108010,"c":108045.5,"v":54300,"usd":0.50260594}
{"ts":1748491380000,"o":108045.5,"h":108045.6,"l":108000,"c":108000,"v":149700,"usd":1.38582804}
{"ts":1748491440000,"o":108000,"h":108016.5,"l":107999.5,"c":108013.2,"v":67500,"usd":0.6249843}
{"ts":1748491500000,"o":108013.2,"h":108069.7,"l":108004.6,"c":108069.7,"v":43000,"usd":0.39806726}
{"ts":1748491560000,"o":108069.7,"h":108082.5,"l":108060,"c":108061.1,"v":105000,"usd":0.97153844}
{"ts":1748491620000,"o":108061.1,"h":108079.6,"l":108060,"c":108060,"v":12100,"usd":0.11195727}
{"ts":1748491680000,"o":108060,"h":108050,"l":107985.9,"c":107985.9,"v":91000,"usd":0.84247031}
{"ts":1748491740000,"o":107985.9,"h":107980.1,"l":107980.1,"c":107980.1,"v":1100,"usd":0.0101871}
{"ts":1748491800000,"o":107980.1,"h":107980,"l":107916.5,"c":107916.5,"v":435400,"usd":4.03352025}
{"ts":1748491860000,"o":107916.5,"h":107919.8,"l":107913.4,"c":107913.4,"v":8400,"usd":0.07783638}
{"ts":1748491920000,"o":107913.4,"h":107913.4,"l":107904.2,"c":107907.2,"v":396200,"usd":3.67152561}
{"ts":1748491980000,"o":107907.2,"h":107904.2,"l":107904.2,"c":107904.2,"v":700,"usd":0.00648725}
{"ts":1748492040000,"o":107904.2,"h":107904.1,"l":107841.1,"c":107855.1,"v":376300,"usd":3.4884643}
{"ts":1748492100000,"o":107855.1,"h":107917.6,"l":107859.8,"c":107870.1,"v":237400,"usd":2.20074141}
{"ts":1748492160000,"o":107870.1,"h":107886.6,"l":107871.8,"c":107871.8,"v":47600,"usd":0.44123871}
{"ts":1748492220000,"o":107871.8,"h":107870,"l":107666.9,"c":107680.5,"v":1007400,"usd":9.34908058}
{"ts":1748492280000,"o":107680.5,"h":107792.4,"l":107630.8,"c":107792.3,"v":666300,"usd":6.18808861}
{"ts":1748492340000,"o":107792.3,"h":107820.4,"l":107790.1,"c":107792.3,"v":221400,"usd":2.05366347}
{"ts":1748492400000,"o":107792.3,"h":107833.2,"l":107799,"c":107833.2,"v":13600,"usd":0.12614943}
{"ts":1748492460000,"o":107833.2,"h":107847.6,"l":107840,"c":107847.6,"v":8800,"usd":0.0815978}
{"ts":1748492520000,"o":107847.6,"h":107835.4,"l":107783.4,"c":107783.4,"v":102500,"usd":0.95081405}
{"ts":1748492580000,"o":107783.4,"h":107790.6,"l":107778.3,"c":107778.3,"v":78600,"usd":0.72926358}
{"ts":1748492640000,"o":107778.3,"h":107790,"l":107770.1,"c":107790,"v":122900,"usd":1.14038048}
{"ts":1748492700000,"o":107790,"h":107788.9,"l":107788.9,"c":107788.9,"v":12600,"usd":0.11689524}
{"ts":1748492760000,"o":107788.9,"h":107788.8,"l":107770.2,"c":107788.6,"v":50500,"usd":0.46852853}
{"ts":1748492820000,"o":107788.6,"h":107788.6,"l":107788.6,"c":107788.6,"v":4700,"usd":0.04360378}
{"ts":1748492880000,"o":107788.6,"h":107788.6,"l":107788.6,"c":107788.6,"v":0,"usd":0}
{"ts":1748492940000,"o":107788.6,"h":107829.7,"l":107788.6,"c":107829.7,"v":43000,"usd":0.39891532}
{"ts":1748493000000,"o":107829.7,"h":107829.7,"l":107829.6,"c":107829.6,"v":8500,"usd":0.07882815}
{"ts":1748493060000,"o":107829.6,"h":107855.2,"l":107829.7,"c":107843.2,"v":207800,"usd":1.92693585}
{"ts":1748493120000,"o":107843.2,"h":107843.2,"l":107820,"c":107820,"v":60100,"usd":0.55734069}
{"ts":1748493180000,"o":107820,"h":107810,"l":107770.9,"c":107770.9,"v":11800,"usd":0.10947172}
{"ts":1748493240000,"o":107770.9,"h":107770,"l":107720,"c":107720,"v":148400,"usd":1.37712738}
{"ts":1748493300000,"o":107720,"h":107712.5,"l":107669.2,"c":107669.2,"v":75600,"usd":0.70196661}
{"ts":1748493360000,"o":107669.2,"h":107668.1,"l":107387.1,"c":107536.5,"v":2096100,"usd":19.49570895}
{"ts":1748493420000,"o":107536.5,"h":107587.8,"l":107523.3,"c":107587.8,"v":264700,"usd":2.46153445}
{"ts":1748493480000,"o":107587.8,"h":107587.8,"l":107378.6,"c":107378.6,"v":983400,"usd":9.15399677}
{"ts":1748493540000,"o":107378.6,"h":107459.8,"l":107383.8,"c":107459.8,"v":103500,"usd":0.96340162}
{"ts":1748493600000,"o":107459.8,"h":107510,"l":107446.8,"c":107510,"v":36900,"usd":0.34331948}
{"ts":1748493660000,"o":107510,"h":107515.6,"l":107452.7,"c":107469.8,"v":18400,"usd":0.17118836}
{"ts":1748493720000,"o":107469.8,"h":107460,"l":107315.5,"c":107379,"v":614000,"usd":5.71900775}
{"ts":1748493780000,"o":107379,"h":107461.4,"l":107368.2,"c":107461.4,"v":308400,"usd":2.87133087}
{"ts":1748493840000,"o":107461.4,"h":107515.4,"l":107416.7,"c":107420,"v":695400,"usd":6.47043296}
{"ts":1748493900000,"o":107420,"h":107410,"l":107310.1,"c":107354.1,"v":427900,"usd":3.98507386}
{"ts":1748493960000,"o":107354.1,"h":107365.7,"l":106878.9,"c":106944.9,"v":5193000,"usd":48.51018928}
{"ts":1748494020000,"o":106944.9,"h":107160,"l":106900.3,"c":107160,"v":1116300,"usd":10.42465817}
{"ts":1748494080000,"o":107160,"h":107257.4,"l":107170,"c":107200.1,"v":938600,"usd":8.75391528}
{"ts":1748494140000,"o":107200.1,"h":107302,"l":107183.1,"c":107301.9,"v":402400,"usd":3.75115824}
{"ts":1748494200000,"o":107301.9,"h":107344.9,"l":107270,"c":107287,"v":683000,"usd":6.36485087}
{"ts":1748494260000,"o":107287,"h":107390,"l":107303.7,"c":107370.2,"v":292200,"usd":2.72226571}
{"ts":1748494320000,"o":107370.2,"h":107410,"l":107347.8,"c":107398.2,"v":252000,"usd":2.34678502}
{"ts":1748494380000,"o":107398.2,"h":107433.9,"l":107370.1,"c":107414.6,"v":304500,"usd":2.83470208}
{"ts":1748494440000,"o":107414.6,"h":107476.6,"l":107406.4,"c":107406.4,"v":283400,"usd":2.63789638}
{"ts":1748494500000,"o":107406.4,"h":107515.5,"l":107400,"c":107515.4,"v":313500,"usd":2.91636686}
{"ts":1748494560000,"o":107515.4,"h":107533.9,"l":107487.7,"c":107533.9,"v":472500,"usd":4.3946692}
{"ts":1748494620000,"o":107533.9,"h":107574.1,"l":107518.1,"c":107546.6,"v":606900,"usd":5.6427349}
{"ts":1748494680000,"o":107546.6,"h":107573.9,"l":107549.7,"c":107564.5,"v":278900,"usd":2.59294742}
{"ts":1748494740000,"o":107564.5,"h":107570.9,"l":107519.5,"c":107556.6,"v":777500,"usd":7.22955344}
{"ts":1748494800000,"o":107556.6,"h":107546.8,"l":107534.4,"c":107534.4,"v":19400,"usd":0.18038882}
{"ts":1748494860000,"o":107534.4,"h":107534.5,"l":107460,"c":107469.4,"v":881600,"usd":8.20026783}
{"ts":1748494920000,"o":107469.4,"h":107500,"l":107462,"c":107500,"v":230600,"usd":2.14548132}
{"ts":1748494980000,"o":107500,"h":107529.8,"l":107506.3,"c":107513.6,"v":37200,"usd":0.34598911}
{"ts":1748495040000,"o":107513.6,"h":107623.2,"l":107530,"c":107623.2,"v":617200,"usd":5.73733691}
{"ts":1748495100000,"o":107623.2,"h":107640,"l":107560,"c":107560,"v":21700,"usd":0.2016751}
{"ts":1748495160000,"o":107560,"h":107553.8,"l":107523.8,"c":107553.8,"v":149700,"usd":1.39215636}
{"ts":1748495220000,"o":107553.8,"h":107559.9,"l":107520,"c":107558.4,"v":178700,"usd":1.66183728}
{"ts":1748495280000,"o":107558.4,"h":107560,"l":107534.7,"c":107534.7,"v":8000,"usd":0.0743798}
{"ts":1748495340000,"o":107534.7,"h":107570,"l":107510,"c":107570,"v":32700,"usd":0.30410148}
{"ts":1748495400000,"o":107570,"h":107609.3,"l":107572.3,"c":107581.6,"v":63200,"usd":0.5874361}
{"ts":1748495460000,"o":107581.6,"h":107621.7,"l":107582.9,"c":107582.9,"v":128900,"usd":1.19774614}
{"ts":1748495520000,"o":107582.9,"h":107613.4,"l":107613.4,"c":107613.4,"v":1000,"usd":0.0092925}
{"ts":1748495580000,"o":107613.4,"h":107613.3,"l":107580.1,"c":107590.2,"v":72500,"usd":0.67381019}
{"ts":1748495640000,"o":107590.2,"h":107580,"l":107563.8,"c":107563.8,"v":4000,"usd":0.03718384}
{"ts":1748495700000,"o":107563.8,"h":107563.7,"l":107550,"c":107550,"v":108400,"usd":1.0077736}
{"ts":1748495760000,"o":107550,"h":107599.9,"l":107533.1,"c":107573,"v":98000,"usd":0.91107394}
{"ts":1748495820000,"o":107573,"h":107600,"l":107550.1,"c":107550.1,"v":36300,"usd":0.33747549}
{"ts":1748495880000,"o":107550.1,"h":107596.3,"l":107550,"c":107550,"v":186900,"usd":1.73742445}
{"ts":1748495940000,"o":107550,"h":107583.9,"l":107579.9,"c":107583.9,"v":7200,"usd":0.06692685}
{"ts":1748496000000,"o":107583.9,"h":107585.9,"l":107559.6,"c":107559.6,"v":13500,"usd":0.12550436}
{"ts":1748496060000,"o":107559.6,"h":107603.6,"l":107570,"c":107603.6,"v":79600,"usd":0.7398926}
{"ts":1748496120000,"o":107603.6,"h":107632.4,"l":107610.5,"c":107632.4,"v":177100,"usd":1.64554797}
{"ts":1748496180000,"o":107632.4,"h":107639.8,"l":107616.2,"c":107620,"v":32700,"usd":0.30384192}
{"ts":1748496240000,"o":107620,"h":107610,"l":107580.4,"c":107580.4,"v":9400,"usd":0.08737354}
{"ts":1748496300000,"o":107580.4,"h":107611.5,"l":107596.8,"c":107600,"v":160100,"usd":1.4879488}
{"ts":1748496360000,"o":107600,"h":107590.1,"l":107571.9,"c":107572.9,"v":14400,"usd":0.13385927}
{"ts":1748496420000,"o":107572.9,"h":107587.1,"l":107572,"c":107587.1,"v":8500,"usd":0.07900962}
{"ts":1748496480000,"o":107587.1,"h":107584,"l":107534.7,"c":107534.7,"v":711500,"usd":6.61399844}
{"ts":1748496540000,"o":107534.7,"h":107580,"l":107542,"c":107577,"v":35000,"usd":0.32540009}
{"ts":1748496600000,"o":107577,"h":107594.1,"l":107561.9,"c":107561.9,"v":11300,"usd":0.10504075}
{"ts":1748496660000,"o":107561.9,"h":107578.8,"l":107550.1,"c":107563.6,"v":352200,"usd":3.27433076}
{"ts":1748496720000,"o":107563.6,"h":107616.3,"l":107580,"c":107616.3,"v":24900,"usd":0.23142449}
{"ts":1748496780000,"o":107616.3,"h":107630.1,"l":107590,"c":107621.5,"v":27600,"usd":0.25644019}
{"ts":1748496840000,"o":107621.5,"h":107637.1,"l":107598.7,"c":107613.1,"v":282700,"usd":2.62677098}
{"ts":1748496900000,"o":107613.1,"h":107632.3,"l":107600.1,"c":107600.2,"v":15200,"usd":0.14124862}
{"ts":1748496960000,"o":107600.2,"h":107632.4,"l":107600.1,"c":107632.4,"v":145800,"usd":1.35483383}
{"ts":1748497020000,"o":107632.4,"h":107623.5,"l":107600.1,"c":107600.1,"v":131800,"usd":1.22468311}
{"ts":1748497080000,"o":107600.1,"h":107613.7,"l":107613.7,"c":107613.7,"v":2400,"usd":0.022302}
{"ts":1748497140000,"o":107613.7,"h":107620.8,"l":107604.4,"c":107620.8,"v":36200,"usd":0.33641384}
{"ts":1748497200000,"o":107620.8,"h":107632.5,"l":107600.1,"c":107632.5,"v":123200,"usd":1.14474502}
{"ts":1748497260000,"o":107632.5,"h":107636.9,"l":107601.9,"c":107611.8,"v":176200,"usd":1.6371166}
{"ts":1748497320000,"o":107611.8,"h":107633,"l":107633,"c":107633,"v":2600,"usd":0.02415608}
{"ts":1748497380000,"o":107633,"h":107693.9,"l":107633,"c":107690,"v":135800,"usd":1.26124223}
{"ts":1748497440000,"o":107690,"h":107684.9,"l":107650.1,"c":107684.9,"v":42400,"usd":0.39380687}
{"ts":1748497500000,"o":107684.9,"h":107685,"l":107684.9,"c":107685,"v":4800,"usd":0.04457448}
{"ts":1748497560000,"o":107685,"h":107695,"l":107684.9,"c":107695,"v":305500,"usd":2.83682399}
{"ts":1748497620000,"o":107695,"h":107713.6,"l":107698.9,"c":107713.6,"v":201900,"usd":1.87454739}
{"ts":1748497680000,"o":107713.6,"h":107729.8,"l":107720,"c":107720.6,"v":16900,"usd":0.15688172}
{"ts":1748497740000,"o":107720.6,"h":107702.6,"l":107640,"c":107640,"v":122600,"usd":1.13849991}
{"ts":1748497800000,"o":107640,"h":107653.5,"l":107633.3,"c":107653.5,"v":12600,"usd":0.11706119}
{"ts":1748497860000,"o":107653.5,"h":107653.4,"l":107633.3,"c":107649.3,"v":3400,"usd":0.03158597}
{"ts":1748497920000,"o":107649.3,"h":107647.8,"l":107613.6,"c":107613.6,"v":103400,"usd":0.96064316}
{"ts":1748497980000,"o":107613.6,"h":107613.6,"l":107602.9,"c":107603,"v":19100,"usd":0.17750349}
{"ts":1748498040000,"o":107603,"h":107619.7,"l":107584.6,"c":107618.8,"v":116100,"usd":1.07894929}
{"ts":1748498100000,"o":107618.8,"h":107616.9,"l":107616.2,"c":107616.2,"v":700,"usd":0.00650455}
{"ts":1748498160000,"o":107616.2,"h":107619.7,"l":107595.5,"c":107605.8,"v":78900,"usd":0.73320408}
{"ts":1748498220000,"o":107605.8,"h":107605.8,"l":107605.8,"c":107605.8,"v":0,"usd":0}
{"ts":1748498280000,"o":107605.8,"h":107640,"l":107587.4,"c":107640,"v":228100,"usd":2.11978003}
{"ts":1748498340000,"o":107640,"h":107649.8,"l":107609.1,"c":107628,"v":50700,"usd":0.47098286}
{"ts":1748498400000,"o":107628,"h":107647.6,"l":107611.4,"c":107647.6,"v":112900,"usd":1.04886398}
{"ts":1748498460000,"o":107647.6,"h":107649.8,"l":107622.4,"c":107645,"v":94800,"usd":0.88078023}
{"ts":1748498520000,"o":107645,"h":107649.5,"l":107624.8,"c":107649.5,"v":40500,"usd":0.37623641}
{"ts":1748498580000,"o":107649.5,"h":107649.9,"l":107644.7,"c":107649.9,"v":73600,"usd":0.68370228}
{"ts":1748498640000,"o":107649.9,"h":107690,"l":107659.9,"c":107690,"v":6000,"usd":0.05572724}
{"ts":1748498700000,"o":107690,"h":107699,"l":107661,"c":107683.8,"v":74300,"usd":0.68996036}
{"ts":1748498760000,"o":107683.8,"h":107667.1,"l":107667.1,"c":107667.1,"v":5200,"usd":0.04829708}
{"ts":1748498820000,"o":107667.1,"h":107697.4,"l":107687,"c":107697.4,"v":31900,"usd":0.29620458}
{"ts":1748498880000,"o":107697.4,"h":107697.4,"l":107697.4,"c":107697.4,"v":0,"usd":0}
{"ts":1748498940000,"o":107697.4,"h":107733.3,"l":107697.4,"c":107733.3,"v":346200,"usd":3.21396032}
{"ts":1748499000000,"o":107733.3,"h":107735,"l":107683.1,"c":107683.1,"v":38500,"usd":0.35743002}
{"ts":1748499060000,"o":107683.1,"h":107680,"l":107660,"c":107660,"v":1400,"usd":0.01300319}
{"ts":1748499120000,"o":107660,"h":107675.7,"l":107631.4,"c":107631.4,"v":195000,"usd":1.81157946}
{"ts":1748499180000,"o":107631.4,"h":107740.3,"l":107667.3,"c":107740.3,"v":41700,"usd":0.3871333}
{"ts":1748499240000,"o":107740.3,"h":107749.5,"l":107720,"c":107720,"v":33800,"usd":0.31371237}
{"ts":1748499300000,"o":107720,"h":107727.6,"l":107701.7,"c":107727.6,"v":72600,"usd":0.67396189}
{"ts":1748499360000,"o":107727.6,"h":107730,"l":107717,"c":107730,"v":36500,"usd":0.33883259}
{"ts":1748499420000,"o":107730,"h":107740.3,"l":107730,"c":107730,"v":9600,"usd":0.08910705}
{"ts":1748499480000,"o":107730,"h":107757.4,"l":107720.1,"c":107757.4,"v":300700,"usd":2.79088932}
{"ts":1748499540000,"o":107757.4,"h":107795,"l":107757.4,"c":107788.6,"v":179300,"usd":1.66345392}
{"ts":1748499600000,"o":107788.6,"h":107800,"l":107770,"c":107800,"v":380400,"usd":3.5290954}
{"ts":1748499660000,"o":107800,"h":107800,"l":107760,"c":107769.7,"v":30900,"usd":0.28665176}
{"ts":1748499720000,"o":107769.7,"h":107808.8,"l":107769.8,"c":107808.8,"v":109400,"usd":1.01497497}
{"ts":1748499780000,"o":107808.8,"h":107830.8,"l":107809.9,"c":107830.8,"v":26600,"usd":0.24671847}
{"ts":1748499840000,"o":107830.8,"h":107855,"l":107832.2,"c":107855,"v":300100,"usd":2.78252604}
{"ts":1748499900000,"o":107855,"h":107854.9,"l":107837.6,"c":107837.6,"v":46600,"usd":0.43207054}
{"ts":1748499960000,"o":107837.6,"h":107838.6,"l":107827.3,"c":107827.3,"v":5000,"usd":0.04636841}
{"ts":1748500020000,"o":107827.3,"h":107854.8,"l":107832.7,"c":107854.8,"v":162300,"usd":1.50486254}
{"ts":1748500080000,"o":107854.8,"h":107856.4,"l":107854.8,"c":107856.4,"v":145800,"usd":1.35181361}
{"ts":1748500140000,"o":107856.4,"h":107860.5,"l":107843.9,"c":107860.5,"v":49900,"usd":0.46264642}
{"ts":1748500200000,"o":107860.5,"h":107909,"l":107860.9,"c":107901,"v":390000,"usd":3.61455303}
{"ts":1748500260000,"o":107901,"h":107901.1,"l":107901,"c":107901,"v":16300,"usd":0.15106364}
{"ts":1748500320000,"o":107901,"h":107901.1,"l":107865.2,"c":107867.3,"v":156100,"usd":1.4469499}
{"ts":1748500380000,"o":107867.3,"h":107896.2,"l":107889.1,"c":107896.2,"v":21500,"usd":0.19927716}
{"ts":1748500440000,"o":107896.2,"h":107900.9,"l":107899.5,"c":107900.8,"v":7300,"usd":0.06765495}
{"ts":1748500500000,"o":107900.8,"h":107907.5,"l":107878.5,"c":107878.5,"v":223700,"usd":2.07334961}
{"ts":1748500560000,"o":107878.5,"h":107880.9,"l":107880.9,"c":107880.9,"v":35500,"usd":0.32906725}
{"ts":1748500620000,"o":107880.9,"h":107895.8,"l":107870,"c":107870,"v":17500,"usd":0.16219697}
{"ts":1748500680000,"o":107870,"h":107862,"l":107860,"c":107860,"v":3300,"usd":0.03059469}
{"ts":1748500740000,"o":107860,"h":107853,"l":107830.9,"c":107830.9,"v":67600,"usd":0.62684479}
{"ts":1748500800000,"o":107830.9,"h":107837.7,"l":107827.2,"c":107827.3,"v":15100,"usd":0.14003456}
{"ts":1748500860000,"o":107827.3,"h":107827.3,"l":107827.3,"c":107827.3,"v":108600,"usd":1.00716726}
{"ts":1748500920000,"o":107827.3,"h":107860,"l":107840,"c":107846.6,"v":45100,"usd":0.41817444}
{"ts":1748500980000,"o":107846.6,"h":107850.6,"l":107840,"c":107840,"v":7000,"usd":0.06490733}
{"ts":1748501040000,"o":107840,"h":107857.8,"l":107837.8,"c":107849.4,"v":43100,"usd":0.39963047}
{"ts":1748501100000,"o":107849.4,"h":107849.4,"l":107849.4,"c":107849.4,"v":2300,"usd":0.02132606}
{"ts":1748501160000,"o":107849.4,"h":107851.8,"l":107851.8,"c":107851.8,"v":108000,"usd":1.001376}
{"ts":1748501220000,"o":107851.8,"h":107872.8,"l":107857.6,"c":107858.3,"v":19200,"usd":0.17800349}
{"ts":1748501280000,"o":107858.3,"h":107847.9,"l":107847.9,"c":107847.9,"v":200,"usd":0.00185446}
{"ts":1748501340000,"o":107847.9,"h":107848.7,"l":107840.1,"c":107846.4,"v":2600,"usd":0.0241088}
{"ts":1748501400000,"o":107846.4,"h":107850.8,"l":107846.7,"c":107850.8,"v":7600,"usd":0.07047}
{"ts":1748501460000,"o":107850.8,"h":107877,"l":107861.4,"c":107877,"v":39000,"usd":0.36153472}
{"ts":1748501520000,"o":107877,"h":107874.9,"l":107849.2,"c":107849.2,"v":45800,"usd":0.42457559}
{"ts":1748501580000,"o":107849.2,"h":107849.2,"l":107849.2,"c":107849.2,"v":0,"usd":0}
{"ts":1748501640000,"o":107849.2,"h":107862.9,"l":107846.5,"c":107846.5,"v":70100,"usd":0.64989738}
{"ts":1748501700000,"o":107846.5,"h":107840.1,"l":107793.4,"c":107793.4,"v":185600,"usd":1.72136727}
{"ts":1748501760000,"o":107793.4,"h":107790,"l":107770,"c":107770,"v":18500,"usd":0.17163983}
{"ts":1748501820000,"o":107770,"h":107770,"l":107770,"c":107770,"v":165900,"usd":1.5393861}
{"ts":1748501880000,"o":107770,"h":107770,"l":107735.1,"c":107759.9,"v":132500,"usd":1.2296981}
{"ts":1748501940000,"o":107759.9,"h":107829.7,"l":107759.9,"c":107829.7,"v":47700,"usd":0.44252497}
{"ts":1748502000000,"o":107829.7,"h":107873.9,"l":107812.1,"c":107873.9,"v":259900,"usd":2.40966538}
{"ts":1748502060000,"o":107873.9,"h":107877.3,"l":107868.1,"c":107869.8,"v":59100,"usd":0.54787573}
{"ts":1748502120000,"o":107869.8,"h":107870.1,"l":107786.3,"c":107786.3,"v":239300,"usd":2.21904847}
{"ts":1748502180000,"o":107786.3,"h":107786.3,"l":107780.1,"c":107780.1,"v":7000,"usd":0.06494422}
{"ts":1748502240000,"o":107780.1,"h":107780.1,"l":107735.4,"c":107735.4,"v":43200,"usd":0.40089295}
{"ts":1748502300000,"o":107735.4,"h":107749.6,"l":107735.3,"c":107735.3,"v":152300,"usd":1.413615}
{"ts":1748502360000,"o":107735.3,"h":107765.9,"l":107730.8,"c":107765.9,"v":27800,"usd":0.25800964}
{"ts":1748502420000,"o":107765.9,"h":107822.7,"l":107775.5,"c":107809.5,"v":19500,"usd":0.18089547}
{"ts":1748502480000,"o":107809.5,"h":107809.4,"l":107780.1,"c":107780.1,"v":20800,"usd":0.19295139}
{"ts":1748502540000,"o":107780.1,"h":107780,"l":107750,"c":107750,"v":5400,"usd":0.0501109}
{"ts":1748502600000,"o":107750,"h":107740,"l":107730.3,"c":107730.3,"v":10800,"usd":0.10024823}
{"ts":1748502660000,"o":107730.3,"h":107758.2,"l":107740.2,"c":107754.3,"v":12800,"usd":0.11880228}
{"ts":1748502720000,"o":107754.3,"h":107862.1,"l":107770.5,"c":107850,"v":40300,"usd":0.37376392}
{"ts":1748502780000,"o":107850,"h":107951.1,"l":107862.3,"c":107951.1,"v":314400,"usd":2.91405861}
{"ts":1748502840000,"o":107951.1,"h":107984.9,"l":107933.1,"c":107933.1,"v":127000,"usd":1.17638267}
{"ts":1748502900000,"o":107933.1,"h":107960,"l":107926.6,"c":107960,"v":166100,"usd":1.53889276}
{"ts":1748502960000,"o":107960,"h":107990,"l":107948,"c":107968.1,"v":44100,"usd":0.4084041}
{"ts":1748503020000,"o":107968.1,"h":107979.5,"l":107950,"c":107950,"v":60000,"usd":0.55569771}
{"ts":1748503080000,"o":107950,"h":107948.2,"l":107930,"c":107930,"v":23600,"usd":0.2186397}
{"ts":1748503140000,"o":107930,"h":107940.4,"l":107930,"c":107930.1,"v":6800,"usd":0.06300071}
{"ts":1748503200000,"o":107930.1,"h":107930.1,"l":107930.1,"c":107930.1,"v":0,"usd":0}
{"ts":1748503260000,"o":107930.1,"h":107946,"l":107938.1,"c":107938.1,"v":3800,"usd":0.03520289}
{"ts":1748503320000,"o":107938.1,"h":107943.8,"l":107943.8,"c":107943.8,"v":800,"usd":0.00741128}
{"ts":1748503380000,"o":107943.8,"h":107989.8,"l":107944.1,"c":107944.1,"v":232500,"usd":2.15337233}
{"ts":1748503440000,"o":107944.1,"h":107942.6,"l":107910.1,"c":107910.1,"v":9200,"usd":0.08524638}
{"ts":1748503500000,"o":107910.1,"h":107926.7,"l":107910.1,"c":107926.7,"v":5600,"usd":0.05188721}
{"ts":1748503560000,"o":107926.7,"h":107926.8,"l":107912.4,"c":107921.6,"v":53200,"usd":0.4929254}
{"ts":1748503620000,"o":107921.6,"h":107948.2,"l":107922.7,"c":107948.2,"v":137400,"usd":1.27304023}
{"ts":1748503680000,"o":107948.2,"h":107959.9,"l":107948.9,"c":107959.9,"v":5200,"usd":0.04816622}
{"ts":1748503740000,"o":107959.9,"h":107960,"l":107954.7,"c":107954.7,"v":97300,"usd":0.90127158}
{"ts":1748503800000,"o":107954.7,"h":107940.1,"l":107940.1,"c":107940.1,"v":200,"usd":0.00185288}
{"ts":1748503860000,"o":107940.1,"h":107960,"l":107954.5,"c":107960,"v":110600,"usd":1.02447219}
{"ts":1748503920000,"o":107960,"h":107962.3,"l":107920,"c":107920,"v":83700,"usd":0.77534265}
{"ts":1748503980000,"o":107920,"h":107915.7,"l":107897.4,"c":107902.8,"v":70700,"usd":0.65522471}
{"ts":1748504040000,"o":107902.8,"h":107893.9,"l":107893.8,"c":107893.9,"v":55900,"usd":0.51810356}
{"ts":1748504100000,"o":107893.9,"h":107893.9,"l":107872.5,"c":107892,"v":189100,"usd":1.75276128}
{"ts":1748504160000,"o":107892,"h":107891.8,"l":107878.2,"c":107878.2,"v":36600,"usd":0.33925318}
{"ts":1748504220000,"o":107878.2,"h":107876.6,"l":107871.6,"c":107871.6,"v":3400,"usd":0.03151888}
{"ts":1748504280000,"o":107871.6,"h":107871.5,"l":107850.6,"c":107863.9,"v":337600,"usd":3.12986654}
{"ts":1748504340000,"o":107863.9,"h":107872.7,"l":107872.6,"c":107872.6,"v":9700,"usd":0.08992094}
{"ts":1748504400000,"o":107872.6,"h":107872.6,"l":107872.6,"c":107872.6,"v":1000,"usd":0.0092702}
{"ts":1748504460000,"o":107872.6,"h":107872.6,"l":107872.6,"c":107872.6,"v":0,"usd":0}
{"ts":1748504520000,"o":107872.6,"h":107872.6,"l":107820,"c":107820,"v":126400,"usd":1.17199224}
{"ts":1748504580000,"o":107820,"h":107820.1,"l":107784.5,"c":107784.6,"v":207500,"usd":1.9246879}
{"ts":1748504640000,"o":107784.6,"h":107820,"l":107806,"c":107820,"v":19300,"usd":0.17901281}
{"ts":1748504700000,"o":107820,"h":107820,"l":107820,"c":107820,"v":100,"usd":0.00092747}
{"ts":1748504760000,"o":107820,"h":107819.9,"l":107819.9,"c":107819.9,"v":7900,"usd":0.07327013}
{"ts":1748504820000,"o":107819.9,"h":107819.9,"l":107800.1,"c":107805.4,"v":46400,"usd":0.43039583}
{"ts":1748504880000,"o":107805.4,"h":107800,"l":107800,"c":107800,"v":99400,"usd":0.92207416}
{"ts":1748504940000,"o":107800,"h":107811.7,"l":107800,"c":107808.1,"v":173700,"usd":1.61128373}
{"ts":1748505000000,"o":107808.1,"h":107808.2,"l":107808.1,"c":107808.2,"v":1300,"usd":0.01205841}
{"ts":1748505060000,"o":107808.2,"h":107808.2,"l":107808.1,"c":107808.2,"v":4600,"usd":0.04266822}
{"ts":1748505120000,"o":107808.2,"h":107828.5,"l":107808.2,"c":107827.2,"v":48500,"usd":0.44983329}
{"ts":1748505180000,"o":107827.2,"h":107828.5,"l":107821.5,"c":107825.4,"v":10100,"usd":0.09366902}
{"ts":1748505240000,"o":107825.4,"h":107855.4,"l":107825.4,"c":107840.1,"v":215500,"usd":1.99848909}
{"ts":1748505300000,"o":107840.1,"h":107863.8,"l":107852.5,"c":107863.8,"v":16000,"usd":0.14834456}
{"ts":1748505360000,"o":107863.8,"h":107874.3,"l":107864.6,"c":107872.2,"v":12300,"usd":0.11402708}
{"ts":1748505420000,"o":107872.2,"h":107877.1,"l":107840,"c":107840,"v":155400,"usd":1.44068157}
{"ts":1748505480000,"o":107840,"h":107830.1,"l":107808.2,"c":107808.2,"v":53000,"usd":0.49154272}
{"ts":1748505540000,"o":107808.2,"h":107808,"l":107808,"c":107808,"v":12200,"usd":0.11316354}
{"ts":1748505600000,"o":107808,"h":107850.7,"l":107784.8,"c":107850.7,"v":923500,"usd":8.5664458}
{"ts":1748505660000,"o":107850.7,"h":107870.4,"l":107855.2,"c":107868.4,"v":60700,"usd":0.56274927}
{"ts":1748505720000,"o":107868.4,"h":107861.9,"l":107830,"c":107830,"v":56400,"usd":0.52294728}
{"ts":1748505780000,"o":107830,"h":107868.8,"l":107810,"c":107810,"v":117100,"usd":1.08583333}
{"ts":1748505840000,"o":107810,"h":107790.1,"l":107790.1,"c":107790.1,"v":1100,"usd":0.01020503}
{"ts":1748505900000,"o":107790.1,"h":107785.3,"l":107751.6,"c":107751.6,"v":108200,"usd":1.00391751}
{"ts":1748505960000,"o":107751.6,"h":107751,"l":107659.9,"c":107693.2,"v":464700,"usd":4.3141281}
{"ts":1748506020000,"o":107693.2,"h":107780,"l":107710.1,"c":107780,"v":341200,"usd":3.16712565}
{"ts":1748506080000,"o":107780,"h":107827.1,"l":107785.6,"c":107827.1,"v":35500,"usd":0.32931345}
{"ts":1748506140000,"o":107827.1,"h":107849.5,"l":107825.2,"c":107849.5,"v":27800,"usd":0.25779793}
{"ts":1748506200000,"o":107849.5,"h":107889.4,"l":107857.6,"c":107889.4,"v":301700,"usd":2.79668617}
{"ts":1748506260000,"o":107889.4,"h":107884.7,"l":107860.1,"c":107863.9,"v":27400,"usd":0.25398314}
{"ts":1748506320000,"o":107863.9,"h":107861.6,"l":107860,"c":107861.6,"v":11200,"usd":0.10383646}
{"ts":1748506380000,"o":107861.6,"h":107900,"l":107873.7,"c":107900,"v":26200,"usd":0.242836}
{"ts":1748506440000,"o":107900,"h":107922.8,"l":107904.2,"c":107922.8,"v":36400,"usd":0.33732169}
{"ts":1748506500000,"o":107922.8,"h":107929.7,"l":107913.3,"c":107913.3,"v":85300,"usd":0.79033774}
{"ts":1748506560000,"o":107913.3,"h":107944.9,"l":107929.8,"c":107938.8,"v":158300,"usd":1.46666927}
{"ts":1748506620000,"o":107938.8,"h":108035.2,"l":107944.7,"c":108034.5,"v":518700,"usd":4.80345779}
{"ts":1748506680000,"o":108034.5,"h":108035.3,"l":108025,"c":108025,"v":103900,"usd":0.96172227}
{"ts":1748506740000,"o":108025,"h":108082.3,"l":108025.1,"c":108082.3,"v":207600,"usd":1.92118991}
{"ts":1748506800000,"o":108082.3,"h":108082.3,"l":108047.8,"c":108068,"v":185500,"usd":1.71637351}
{"ts":1748506860000,"o":108068,"h":108213.5,"l":108069.6,"c":108194.5,"v":623100,"usd":5.76090502}
{"ts":1748506920000,"o":108194.5,"h":108201.8,"l":108160,"c":108179.6,"v":297600,"usd":2.750674}
{"ts":1748506980000,"o":108179.6,"h":108231.6,"l":108170,"c":108170,"v":568500,"usd":5.25414413}
{"ts":1748507040000,"o":108170,"h":108211.1,"l":108125.1,"c":108211.1,"v":207400,"usd":1.91763571}
{"ts":1748507100000,"o":108211.1,"h":108217.1,"l":108147.3,"c":108213.1,"v":77000,"usd":0.71178653}
{"ts":1748507160000,"o":108213.1,"h":108200.1,"l":108110.1,"c":108110.1,"v":135800,"usd":1.25549866}
{"ts":1748507220000,"o":108110.1,"h":108145.5,"l":108110,"c":108111.2,"v":245900,"usd":2.27438101}
{"ts":1748507280000,"o":108111.2,"h":108200,"l":108080.6,"c":108187.9,"v":821100,"usd":7.59330346}
{"ts":1748507340000,"o":108187.9,"h":108199,"l":108172.8,"c":108176,"v":173500,"usd":1.60367696}
{"ts":1748507400000,"o":108176,"h":108175.8,"l":108170.1,"c":108170.1,"v":8900,"usd":0.08227648}
{"ts":1748507460000,"o":108170.1,"h":108170,"l":108100.4,"c":108100.4,"v":226300,"usd":2.09304446}
{"ts":1748507520000,"o":108100.4,"h":108180,"l":108109.1,"c":108180,"v":282500,"usd":2.61256294}
{"ts":1748507580000,"o":108180,"h":108226.5,"l":108185.5,"c":108221.6,"v":195000,"usd":1.80222568}
{"ts":1748507640000,"o":108221.6,"h":108278,"l":108231.3,"c":108274.5,"v":427800,"usd":3.95242794}
{"ts":1748507700000,"o":108274.5,"h":108262,"l":108210.1,"c":108219.4,"v":230600,"usd":2.13045637}
{"ts":1748507760000,"o":108219.4,"h":108210.2,"l":108173.6,"c":108202.1,"v":173400,"usd":1.60261108}
{"ts":1748507820000,"o":108202.1,"h":108254.6,"l":108197.1,"c":108248,"v":216000,"usd":1.99598338}
{"ts":1748507880000,"o":108248,"h":108247.9,"l":108224.3,"c":108237.3,"v":36500,"usd":0.33722685}
{"ts":1748507940000,"o":108237.3,"h":108237.7,"l":108224.4,"c":108224.4,"v":42900,"usd":0.39637459}
{"ts":1748508000000,"o":108224.4,"h":108277.8,"l":108224.4,"c":108277.8,"v":1070600,"usd":9.88934578}
{"ts":1748508060000,"o":108277.8,"h":108306.5,"l":108271.6,"c":108271.9,"v":344900,"usd":3.18486489}
{"ts":1748508120000,"o":108271.9,"h":108270,"l":108212.1,"c":108212.1,"v":397700,"usd":3.67423839}
{"ts":1748508180000,"o":108212.1,"h":108271.4,"l":108212.8,"c":108220.7,"v":1078100,"usd":9.95827349}
{"ts":1748508240000,"o":108220.7,"h":108239,"l":108210.1,"c":108219.2,"v":118700,"usd":1.09682427}
{"ts":1748508300000,"o":108219.2,"h":108219.9,"l":108210.1,"c":108210.1,"v":46500,"usd":0.42968977}
{"ts":1748508360000,"o":108210.1,"h":108237.5,"l":108200.8,"c":108204.1,"v":69400,"usd":0.64133708}
{"ts":1748508420000,"o":108204.1,"h":108247.3,"l":108190.1,"c":108196.7,"v":100200,"usd":0.9259253}
{"ts":1748508480000,"o":108196.7,"h":108238,"l":108209.9,"c":108238,"v":31500,"usd":0.29104718}
{"ts":1748508540000,"o":108238,"h":108267,"l":108232.8,"c":108267,"v":1246200,"usd":11.51274964}
{"ts":1748508600000,"o":108267,"h":108270.2,"l":108246.3,"c":108255.4,"v":1045000,"usd":9.65202915}
{"ts":1748508660000,"o":108255.4,"h":108279.6,"l":108254.8,"c":108270.6,"v":121300,"usd":1.1203634}
{"ts":1748508720000,"o":108270.6,"h":108300,"l":108270.5,"c":108300,"v":133900,"usd":1.23656891}
{"ts":1748508780000,"o":108300,"h":108397.2,"l":108300.2,"c":108396.3,"v":1013200,"usd":9.35160426}
{"ts":1748508840000,"o":108396.3,"h":108438.9,"l":108366,"c":108418.8,"v":1479300,"usd":13.64672801}
{"ts":1748508900000,"o":108418.8,"h":108493.5,"l":108400.3,"c":108480.3,"v":1065500,"usd":9.82548793}
{"ts":1748508960000,"o":108480.3,"h":108539,"l":108450,"c":108461.2,"v":757800,"usd":6.98507976}
{"ts":1748509020000,"o":108461.2,"h":108460.7,"l":108366,"c":108367.2,"v":455600,"usd":4.20268751}
{"ts":1748509080000,"o":108367.2,"h":108490.8,"l":108379.3,"c":108459.8,"v":373900,"usd":3.44814504}
{"ts":1748509140000,"o":108459.8,"h":108522.9,"l":108450.1,"c":108522.8,"v":166000,"usd":1.53029497}
{"ts":1748509200000,"o":108522.8,"h":108621,"l":108460.1,"c":108490.2,"v":1764700,"usd":16.25451629}
{"ts":1748509260000,"o":108490.2,"h":108561.6,"l":108470.1,"c":108525.3,"v":337100,"usd":3.10685273}
{"ts":1748509320000,"o":108525.3,"h":108589.1,"l":108520.3,"c":108561.9,"v":199700,"usd":1.83970759}
{"ts":1748509380000,"o":108561.9,"h":108561.8,"l":108501.1,"c":108501.1,"v":133100,"usd":1.22639033}
{"ts":1748509440000,"o":108501.1,"h":108519.9,"l":108480.1,"c":108480.1,"v":2290000,"usd":21.10607217}
{"ts":1748509500000,"o":108480.1,"h":108480,"l":108433.2,"c":108441.5,"v":720000,"usd":6.63901111}
{"ts":1748509560000,"o":108441.5,"h":108460,"l":108430.1,"c":108452.4,"v":201800,"usd":1.86084592}
{"ts":1748509620000,"o":108452.4,"h":108461.1,"l":108450.1,"c":108450.1,"v":113200,"usd":1.04376615}
{"ts":1748509680000,"o":108450.1,"h":108458.6,"l":108400,"c":108424,"v":333300,"usd":3.07387217}
{"ts":1748509740000,"o":108424,"h":108424,"l":108329,"c":108381.1,"v":1150900,"usd":10.62013002}
{"ts":1748509800000,"o":108381.1,"h":108393,"l":108367.5,"c":108370,"v":129100,"usd":1.19115309}
{"ts":1748509860000,"o":108370,"h":108467.7,"l":108364.7,"c":108439.1,"v":593700,"usd":5.47618466}
{"ts":1748509920000,"o":108439.1,"h":108635.1,"l":108446,"c":108588.3,"v":1330800,"usd":12.26013119}
{"ts":1748509980000,"o":108588.3,"h":108594,"l":108550,"c":108582.9,"v":238400,"usd":2.19579954}
{"ts":1748510040000,"o":108582.9,"h":108603,"l":108570.7,"c":108590,"v":92000,"usd":0.8471527}
{"ts":1748510100000,"o":108590,"h":108580,"l":108527.7,"c":108527.7,"v":17800,"usd":0.16399356}
{"ts":1748510160000,"o":108527.7,"h":108543.8,"l":108507.6,"c":108507.6,"v":37900,"usd":0.34922075}
{"ts":1748510220000,"o":108507.6,"h":108508.2,"l":108502.1,"c":108502.9,"v":204000,"usd":1.88012133}
{"ts":1748510280000,"o":108502.9,"h":108505.2,"l":108440,"c":108440,"v":192400,"usd":1.77346748}
{"ts":1748510340000,"o":108440,"h":108460,"l":108435.3,"c":108445.6,"v":87300,"usd":0.80503928}
{"ts":1748510400000,"o":108445.6,"h":108521.1,"l":108447.7,"c":108511.5,"v":156000,"usd":1.43830668}
{"ts":1748510460000,"o":108511.5,"h":108593.2,"l":108511.4,"c":108548.8,"v":53400,"usd":0.49197129}
{"ts":1748510520000,"o":108548.8,"h":108587.1,"l":108551.1,"c":108563.7,"v":225900,"usd":2.08062538}
{"ts":1748510580000,"o":108563.7,"h":108560,"l":108512.3,"c":108540,"v":28800,"usd":0.26539812}
{"ts":1748510640000,"o":108540,"h":108550.2,"l":108510,"c":108510,"v":61300,"usd":0.56481384}
{"ts":1748510700000,"o":108510,"h":108513.8,"l":108485.6,"c":108485.6,"v":23300,"usd":0.21474772}
{"ts":1748510760000,"o":108485.6,"h":108494.8,"l":108462.7,"c":108462.7,"v":244600,"usd":2.25482226}
{"ts":1748510820000,"o":108462.7,"h":108466,"l":108440.1,"c":108465.9,"v":43900,"usd":0.40476214}
{"ts":1748510880000,"o":108465.9,"h":108466,"l":108458.3,"c":108458.3,"v":25200,"usd":0.23234173}
{"ts":1748510940000,"o":108458.3,"h":108463.8,"l":108441.9,"c":108452,"v":44900,"usd":0.41403619}
{"ts":1748511000000,"o":108452,"h":108457.7,"l":108440,"c":108441.9,"v":76200,"usd":0.70264668}
{"ts":1748511060000,"o":108441.9,"h":108471.7,"l":108434.2,"c":108470.8,"v":54400,"usd":0.50168371}
{"ts":1748511120000,"o":108470.8,"h":108485.7,"l":108456.5,"c":108477.9,"v":436100,"usd":4.02054326}
{"ts":1748511180000,"o":108477.9,"h":108460,"l":108401,"c":108401,"v":1167700,"usd":10.7718413}
{"ts":1748511240000,"o":108401,"h":108401,"l":108356.1,"c":108356.1,"v":2981400,"usd":27.50348368}
{"ts":1748511300000,"o":108356.1,"h":108444.6,"l":108350.1,"c":108444.6,"v":260300,"usd":2.40193536}
{"ts":1748511360000,"o":108444.6,"h":108500,"l":108436.6,"c":108436.6,"v":5581400,"usd":51.46243964}
{"ts":1748511420000,"o":108436.6,"h":108484.5,"l":108476.4,"c":108484.5,"v":30700,"usd":0.28300924}
{"ts":1748511480000,"o":108484.5,"h":108498.4,"l":108482.9,"c":108493.1,"v":41700,"usd":0.38437639}
{"ts":1748511540000,"o":108493.1,"h":108506.8,"l":108468.4,"c":108468.4,"v":219900,"usd":2.0267809}
{"ts":1748511600000,"o":108468.4,"h":108460,"l":108410,"c":108410,"v":38400,"usd":0.35412426}
{"ts":1748511660000,"o":108410,"h":108401,"l":108370,"c":108370.1,"v":552500,"usd":5.09717189}
{"ts":1748511720000,"o":108370.1,"h":108370.7,"l":108361.1,"c":108361.1,"v":98500,"usd":0.90892012}
{"ts":1748511780000,"o":108361.1,"h":108400,"l":108361.1,"c":108400,"v":51600,"usd":0.47615973}
{"ts":1748511840000,"o":108400,"h":108401.7,"l":108380,"c":108380,"v":55100,"usd":0.50834749}
{"ts":1748511900000,"o":108380,"h":108392.9,"l":108361.8,"c":108392.9,"v":38100,"usd":0.3515932}
{"ts":1748511960000,"o":108392.9,"h":108439.9,"l":108336.1,"c":108370.6,"v":2102700,"usd":19.40233305}
{"ts":1748512020000,"o":108370.6,"h":108399.9,"l":108370.9,"c":108399.9,"v":10900,"usd":0.10057273}
{"ts":1748512080000,"o":108399.9,"h":108397.8,"l":108385.3,"c":108390.5,"v":176100,"usd":1.62458507}
{"ts":1748512140000,"o":108390.5,"h":108431.4,"l":108383.2,"c":108431.4,"v":89300,"usd":0.82382664}
{"ts":1748512200000,"o":108431.4,"h":108504.5,"l":108431.4,"c":108504.5,"v":105800,"usd":0.97552624}
{"ts":1748512260000,"o":108504.5,"h":108548.3,"l":108487.8,"c":108520,"v":181300,"usd":1.67059913}
{"ts":1748512320000,"o":108520,"h":108512.7,"l":108485.5,"c":108485.5,"v":23900,"usd":0.22028388}
{"ts":1748512380000,"o":108485.5,"h":108481.7,"l":108441.2,"c":108471.9,"v":161900,"usd":1.49293051}
{"ts":1748512440000,"o":108471.9,"h":108575.1,"l":108454.5,"c":108560,"v":297700,"usd":2.74330315}
{"ts":1748512500000,"o":108560,"h":108593,"l":108550,"c":108581.4,"v":155800,"usd":1.4347356}
{"ts":1748512560000,"o":108581.4,"h":108581.4,"l":108556.9,"c":108560,"v":18900,"usd":0.17409138}
{"ts":1748512620000,"o":108560,"h":108577.4,"l":108552.3,"c":108552.3,"v":32200,"usd":0.29659767}
{"ts":1748512680000,"o":108552.3,"h":108552.3,"l":108552.2,"c":108552.2,"v":9800,"usd":0.09027938}
{"ts":1748512740000,"o":108552.2,"h":108590.5,"l":108530.1,"c":108590.5,"v":408900,"usd":3.76669286}
{"ts":1748512800000,"o":108590.5,"h":108579.8,"l":108520.1,"c":108520.1,"v":48500,"usd":0.44679174}
{"ts":1748512860000,"o":108520.1,"h":108539.8,"l":108520,"c":108530.4,"v":28300,"usd":0.260763}
{"ts":1748512920000,"o":108530.4,"h":108539.8,"l":108510,"c":108520,"v":68100,"usd":0.6275157}
{"ts":1748512980000,"o":108520,"h":108535.2,"l":108525.4,"c":108533.4,"v":42200,"usd":0.38884052}
{"ts":1748513040000,"o":108533.4,"h":108560,"l":108527.3,"c":108541,"v":103200,"usd":0.95075836}
{"ts":1748513100000,"o":108541,"h":108549.3,"l":108440.1,"c":108440.1,"v":179100,"usd":1.65120557}
{"ts":1748513160000,"o":108440.1,"h":108468,"l":108440.1,"c":108468,"v":168800,"usd":1.55643965}
{"ts":1748513220000,"o":108468,"h":108515.3,"l":108468,"c":108510.9,"v":214100,"usd":1.97353163}
{"ts":1748513280000,"o":108510.9,"h":108495,"l":108476,"c":108476,"v":77000,"usd":0.70980402}
{"ts":1748513340000,"o":108476,"h":108476,"l":108395.4,"c":108419.2,"v":180300,"usd":1.66292585}
{"ts":1748513400000,"o":108419.2,"h":108491.7,"l":108412,"c":108491.7,"v":288100,"usd":2.65653562}
{"ts":1748513460000,"o":108491.7,"h":108496.4,"l":108471.7,"c":108485.3,"v":496000,"usd":4.57233193}
{"ts":1748513520000,"o":108485.3,"h":108485.9,"l":108444.3,"c":108467.7,"v":526000,"usd":4.84933906}
{"ts":1748513580000,"o":108467.7,"h":108559.8,"l":108466.3,"c":108558.9,"v":411100,"usd":3.78762807}
{"ts":1748513640000,"o":108558.9,"h":108558.3,"l":108542.1,"c":108550.6,"v":310500,"usd":2.86041407}
{"ts":1748513700000,"o":108550.6,"h":108580.3,"l":108459.8,"c":108485.7,"v":675100,"usd":6.22066264}
{"ts":1748513760000,"o":108485.7,"h":108517.3,"l":108484.1,"c":108517.3,"v":328900,"usd":3.03127888}
{"ts":1748513820000,"o":108517.3,"h":108574.9,"l":108480.1,"c":108574.3,"v":606400,"usd":5.5886666}
{"ts":1748513880000,"o":108574.3,"h":108569.9,"l":108531.4,"c":108544.5,"v":215600,"usd":1.98634106}
{"ts":1748513940000,"o":108544.5,"h":108570.5,"l":108540.1,"c":108570.5,"v":355100,"usd":3.27120382}
{"ts":1748514000000,"o":108570.5,"h":108569.7,"l":108533.9,"c":108544.6,"v":380400,"usd":3.50439225}
{"ts":1748514060000,"o":108544.6,"h":108591.6,"l":108550,"c":108589.8,"v":508500,"usd":4.68345469}
{"ts":1748514120000,"o":108589.8,"h":108608,"l":108584.1,"c":108602.5,"v":563900,"usd":5.192482}
{"ts":1748514180000,"o":108602.5,"h":108610.4,"l":108593.7,"c":108599.9,"v":244900,"usd":2.25496861}
{"ts":1748514240000,"o":108599.9,"h":108608.6,"l":108580.1,"c":108581.4,"v":337900,"usd":3.11172722}
{"ts":1748514300000,"o":108581.4,"h":108597.6,"l":108531.4,"c":108560.8,"v":633300,"usd":5.83307039}
{"ts":1748514360000,"o":108560.8,"h":108567.3,"l":108513.9,"c":108515.6,"v":355900,"usd":3.27909683}
{"ts":1748514420000,"o":108515.6,"h":108538.5,"l":108515.5,"c":108520.1,"v":312400,"usd":2.87830457}
{"ts":1748514480000,"o":108520.1,"h":108537.4,"l":108501.8,"c":108518.2,"v":316000,"usd":2.91189417}
{"ts":1748514540000,"o":108518.2,"h":108526.9,"l":108500.1,"c":108526.9,"v":272600,"usd":2.51212373}
{"ts":1748514600000,"o":108526.9,"h":108525.7,"l":108440.5,"c":108453.4,"v":520900,"usd":4.80205481}
{"ts":1748514660000,"o":108453.4,"h":108475.2,"l":108441.2,"c":108474.6,"v":380500,"usd":3.5082509}
{"ts":1748514720000,"o":108474.6,"h":108479,"l":108440.7,"c":108441,"v":369400,"usd":3.40597243}
{"ts":1748514780000,"o":108441,"h":108470.5,"l":108441,"c":108454.1,"v":240100,"usd":2.21374538}
{"ts":1748514840000,"o":108454.1,"h":108495,"l":108454.1,"c":108495,"v":631900,"usd":5.82568346}
{"ts":1748514900000,"o":108495,"h":108580.2,"l":108495,"c":108550.4,"v":755000,"usd":6.95582982}
{"ts":1748514960000,"o":108550.4,"h":108602.5,"l":108550.5,"c":108574,"v":530200,"usd":4.88289469}
{"ts":1748515020000,"o":108574,"h":108574.8,"l":108553.3,"c":108562.1,"v":312400,"usd":2.87739331}
{"ts":1748515080000,"o":108562.1,"h":108562.9,"l":108477.2,"c":108517.4,"v":128800,"usd":1.18703078}
{"ts":1748515140000,"o":108517.4,"h":108553.2,"l":108519.9,"c":108530.8,"v":109300,"usd":1.00705353}
{"ts":1748515200000,"o":108530.8,"h":108533.2,"l":108530.1,"c":108532.7,"v":222000,"usd":2.04548596}
{"ts":1748515260000,"o":108532.7,"h":108544.8,"l":108530.4,"c":108532.6,"v":198700,"usd":1.83071332}
{"ts":1748515320000,"o":108532.6,"h":108573.5,"l":108532.2,"c":108555.3,"v":386100,"usd":3.55681061}
{"ts":1748515380000,"o":108555.3,"h":108574.4,"l":108540.1,"c":108540.1,"v":410800,"usd":3.78394379}
{"ts":1748515440000,"o":108540.1,"h":108555.8,"l":108540,"c":108555.6,"v":236700,"usd":2.18066605}
{"ts":1748515500000,"o":108555.6,"h":108550.6,"l":108540,"c":108549.9,"v":268700,"usd":2.47552688}
{"ts":1748515560000,"o":108549.9,"h":108600,"l":108549.8,"c":108599.9,"v":497500,"usd":4.58215634}
{"ts":1748515620000,"o":108599.9,"h":108659.6,"l":108589.5,"c":108657.7,"v":2723100,"usd":25.07307503}
{"ts":1748515680000,"o":108657.7,"h":108681,"l":108607.7,"c":108611.4,"v":1397300,"usd":12.85987158}
{"ts":1748515740000,"o":108611.4,"h":108658.9,"l":108611.4,"c":108658.8,"v":424500,"usd":3.90747775}
{"ts":1748515800000,"o":108658.8,"h":108663.4,"l":108617.6,"c":108621,"v":229100,"usd":2.10849446}
{"ts":1748515860000,"o":108621,"h":108690,"l":108622.9,"c":108666.1,"v":927200,"usd":8.53389635}
{"ts":1748515920000,"o":108666.1,"h":108790.4,"l":108667.2,"c":108770.2,"v":721600,"usd":6.63587108}
{"ts":1748515980000,"o":108770.2,"h":108772.3,"l":108693.2,"c":108693.7,"v":310700,"usd":2.85760025}
{"ts":1748516040000,"o":108693.7,"h":108709.8,"l":108680.1,"c":108680.1,"v":27500,"usd":0.25299765}
{"ts":1748516100000,"o":108680.1,"h":108700.3,"l":108642.3,"c":108700.3,"v":303000,"usd":2.78838926}
{"ts":1748516160000,"o":108700.3,"h":108709.6,"l":108680.1,"c":108680.1,"v":32400,"usd":0.2981203}
{"ts":1748516220000,"o":108680.1,"h":108900.7,"l":108683.4,"c":108848.4,"v":4115000,"usd":37.81224501}
{"ts":1748516280000,"o":108848.4,"h":108881.2,"l":108835.1,"c":108839,"v":323500,"usd":2.97168076}
{"ts":1748516340000,"o":108839,"h":108859.9,"l":108833.1,"c":108833.1,"v":447900,"usd":4.11525271}
{"ts":1748516400000,"o":108833.1,"h":108833.1,"l":108739.5,"c":108762.9,"v":790400,"usd":7.26581681}
{"ts":1748516460000,"o":108762.9,"h":108799.1,"l":108759,"c":108782.3,"v":338900,"usd":3.11563921}
{"ts":1748516520000,"o":108782.3,"h":108791.6,"l":108789,"c":108789,"v":22900,"usd":0.21049883}
{"ts":1748516580000,"o":108789,"h":108790.3,"l":108749.9,"c":108750,"v":421600,"usd":3.87666125}
{"ts":1748516640000,"o":108750,"h":108821.9,"l":108749.7,"c":108821.9,"v":242400,"usd":2.22855695}
{"ts":1748516700000,"o":108821.9,"h":108859.9,"l":108818.4,"c":108840.9,"v":86600,"usd":0.79566679}
{"ts":1748516760000,"o":108840.9,"h":108907,"l":108830.9,"c":108896.2,"v":411500,"usd":3.77959819}
{"ts":1748516820000,"o":108896.2,"h":108887.9,"l":108782.5,"c":108782.5,"v":174800,"usd":1.60622208}
{"ts":1748516880000,"o":108782.5,"h":108829.2,"l":108787.5,"c":108800.1,"v":78100,"usd":0.71777664}
{"ts":1748516940000,"o":108800.1,"h":108832.4,"l":108759.9,"c":108830,"v":570100,"usd":5.2392544}
{"ts":1748517000000,"o":108830,"h":108830.1,"l":108796,"c":108796,"v":143700,"usd":1.32061611}
{"ts":1748517060000,"o":108796,"h":108867.2,"l":108796.1,"c":108830.1,"v":396300,"usd":3.64112507}
{"ts":1748517120000,"o":108830.1,"h":108850.4,"l":108830.2,"c":108839.2,"v":11300,"usd":0.1038178}
{"ts":1748517180000,"o":108839.2,"h":108830,"l":108807.8,"c":108813.6,"v":207400,"usd":1.906031}
{"ts":1748517240000,"o":108813.6,"h":108887,"l":108801.6,"c":108887,"v":106500,"usd":0.97838875}
{"ts":1748517300000,"o":108887,"h":108919.1,"l":108877.9,"c":108911.1,"v":354100,"usd":3.25177448}
{"ts":1748517360000,"o":108911.1,"h":108911.1,"l":108875.2,"c":108876.2,"v":244500,"usd":2.24531576}
{"ts":1748517420000,"o":108876.2,"h":108889.9,"l":108840,"c":108840,"v":43700,"usd":0.40147838}
{"ts":1748517480000,"o":108840,"h":108850.5,"l":108810.1,"c":108850.5,"v":276100,"usd":2.5371597}
{"ts":1748517540000,"o":108850.5,"h":108889.9,"l":108854.1,"c":108871.2,"v":22600,"usd":0.20756624}
{"ts":1748517600000,"o":108871.2,"h":108896.8,"l":108884.8,"c":108887.2,"v":51300,"usd":0.47112381}
{"ts":1748517660000,"o":108887.2,"h":108895,"l":108888.2,"c":108894.9,"v":11300,"usd":0.10377146}
{"ts":1748517720000,"o":108894.9,"h":108916.1,"l":108869.6,"c":108916.1,"v":272600,"usd":2.50333998}
{"ts":1748517780000,"o":108916.1,"h":108919,"l":108890.1,"c":108902.3,"v":70500,"usd":0.64735965}
{"ts":1748517840000,"o":108902.3,"h":108895.3,"l":108890,"c":108890,"v":7900,"usd":0.07254825}
{"ts":1748517900000,"o":108890,"h":108890,"l":108844.4,"c":108844.4,"v":44300,"usd":0.40689737}
{"ts":1748517960000,"o":108844.4,"h":108879.9,"l":108840.1,"c":108877.9,"v":66500,"usd":0.61090501}
{"ts":1748518020000,"o":108877.9,"h":108879.9,"l":108864.3,"c":108864.3,"v":44000,"usd":0.40413747}
{"ts":1748518080000,"o":108864.3,"h":108852.8,"l":108820.1,"c":108820.1,"v":147200,"usd":1.35230304}
{"ts":1748518140000,"o":108820.1,"h":108820,"l":108780,"c":108799.9,"v":65700,"usd":0.60392512}
{"ts":1748518200000,"o":108799.9,"h":108799.9,"l":108793.9,"c":108793.9,"v":9000,"usd":0.0827213}
{"ts":1748518260000,"o":108793.9,"h":108862.4,"l":108794,"c":108862.4,"v":143200,"usd":1.31557757}
{"ts":1748518320000,"o":108862.4,"h":108869.7,"l":108856.5,"c":108869.7,"v":34900,"usd":0.32058366}
{"ts":1748518380000,"o":108869.7,"h":108873,"l":108852.1,"c":108857.7,"v":57500,"usd":0.52816503}
{"ts":1748518440000,"o":108857.7,"h":108864.3,"l":108853.2,"c":108864.3,"v":12000,"usd":0.1102358}
{"ts":1748518500000,"o":108864.3,"h":108884.8,"l":108682.1,"c":108735,"v":32720000,"usd":300.84792519}
{"ts":1748518560000,"o":108735,"h":108794.7,"l":108714.3,"c":108786.6,"v":721100,"usd":6.63132932}
{"ts":1748518620000,"o":108786.6,"h":108798,"l":108780,"c":108798,"v":244100,"usd":2.24363565}
{"ts":1748518680000,"o":108798,"h":108819.8,"l":108789.9,"c":108809.5,"v":235600,"usd":2.16536255}
{"ts":1748518740000,"o":108809.5,"h":108809.9,"l":108770,"c":108773.4,"v":141500,"usd":1.30069104}
{"ts":1748518800000,"o":108773.4,"h":108791.2,"l":108760,"c":108763.6,"v":233500,"usd":2.14655032}
{"ts":1748518860000,"o":108763.6,"h":108764.9,"l":108734.2,"c":108734.2,"v":209200,"usd":1.92358024}
{"ts":1748518920000,"o":108734.2,"h":108746.9,"l":108690,"c":108708.4,"v":308400,"usd":2.83669678}
{"ts":1748518980000,"o":108708.4,"h":108709.7,"l":108697.7,"c":108697.7,"v":143400,"usd":1.31922552}
{"ts":1748519040000,"o":108697.7,"h":108701,"l":108692.6,"c":108701,"v":121700,"usd":1.11960715}
{"ts":1748519100000,"o":108701,"h":108698.5,"l":108672.1,"c":108694.4,"v":275500,"usd":2.53480108}
{"ts":1748519160000,"o":108694.4,"h":108747.4,"l":108682,"c":108729.3,"v":480000,"usd":4.41556123}
{"ts":1748519220000,"o":108729.3,"h":108806.9,"l":108720.1,"c":108790.5,"v":661200,"usd":6.07896803}
{"ts":1748519280000,"o":108790.5,"h":108779.6,"l":108753,"c":108757.9,"v":97900,"usd":0.90010347}
{"ts":1748519340000,"o":108757.9,"h":108750,"l":108730,"c":108730,"v":115700,"usd":1.06395449}
{"ts":1748519400000,"o":108730,"h":108725.5,"l":108720,"c":108720,"v":10900,"usd":0.10025311}
{"ts":1748519460000,"o":108720,"h":108751.4,"l":108683.8,"c":108687.9,"v":469100,"usd":4.31506803}
{"ts":1748519520000,"o":108687.9,"h":108699.9,"l":108680,"c":108680,"v":243700,"usd":2.2420908}
{"ts":1748519580000,"o":108680,"h":108697.8,"l":108620,"c":108696,"v":603900,"usd":5.55783006}
{"ts":1748519640000,"o":108696,"h":108749.3,"l":108692.5,"c":108692.5,"v":318500,"usd":2.92966742}
{"ts":1748519700000,"o":108692.5,"h":108680,"l":108673.9,"c":108679.1,"v":7900,"usd":0.07269111}
{"ts":1748519760000,"o":108679.1,"h":108712.7,"l":108667.6,"c":108712.7,"v":148800,"usd":1.36915416}
{"ts":1748519820000,"o":108712.7,"h":108712.6,"l":108699,"c":108702.2,"v":53500,"usd":0.49217717}
{"ts":1748519880000,"o":108702.2,"h":108729,"l":108680.1,"c":108686.6,"v":81500,"usd":0.74974309}
{"ts":1748519940000,"o":108686.6,"h":108725.4,"l":108680.1,"c":108718.5,"v":67300,"usd":0.61906472}
{"ts":1748520000000,"o":108718.5,"h":108762.6,"l":108718.5,"c":108751.4,"v":323000,"usd":2.97050204}
{"ts":1748520060000,"o":108751.4,"h":108763.8,"l":108691.8,"c":108763.8,"v":520500,"usd":4.78718318}
{"ts":1748520120000,"o":108763.8,"h":108764.9,"l":108712.5,"c":108717,"v":53100,"usd":0.48833184}
{"ts":1748520180000,"o":108717,"h":108749.8,"l":108710,"c":108710,"v":197400,"usd":1.81540515}
{"ts":1748520240000,"o":108710,"h":108737.1,"l":108672.1,"c":108672.1,"v":237300,"usd":2.18327316}
{"ts":1748520300000,"o":108672.1,"h":108680,"l":108670,"c":108670,"v":137200,"usd":1.26247408}
{"ts":1748520360000,"o":108670,"h":108719.5,"l":108601,"c":108601,"v":1499700,"usd":13.80372457}
{"ts":1748520420000,"o":108601,"h":108608.2,"l":108550.4,"c":108566.8,"v":842700,"usd":7.76030494}
{"ts":1748520480000,"o":108566.8,"h":108587.7,"l":108509.5,"c":108560.3,"v":582900,"usd":5.36996919}
{"ts":1748520540000,"o":108560.3,"h":108718.8,"l":108570.4,"c":108707.3,"v":590000,"usd":5.43259062}
{"ts":1748520600000,"o":108707.3,"h":108675.9,"l":108600.1,"c":108624,"v":273800,"usd":2.52020925}
{"ts":1748520660000,"o":108624,"h":108667.4,"l":108600.1,"c":108631.6,"v":199600,"usd":1.83753343}
{"ts":1748520720000,"o":108631.6,"h":108618.6,"l":108534.1,"c":108585.1,"v":321300,"usd":2.95930243}
{"ts":1748520780000,"o":108585.1,"h":108625.3,"l":108572,"c":108622.1,"v":209700,"usd":1.9310003}
{"ts":1748520840000,"o":108622.1,"h":108616.6,"l":108601.6,"c":108610,"v":42900,"usd":0.39499127}
{"ts":1748520900000,"o":108610,"h":108616.6,"l":108609,"c":108615.4,"v":145400,"usd":1.33866955}
{"ts":1748520960000,"o":108615.4,"h":108612.1,"l":108591.7,"c":108612.1,"v":119500,"usd":1.10038859}
{"ts":1748521020000,"o":108612.1,"h":108611.4,"l":108580.1,"c":108580.1,"v":52900,"usd":0.48711005}
{"ts":1748521080000,"o":108580.1,"h":108589.7,"l":108550.3,"c":108557.9,"v":208900,"usd":1.92400806}
{"ts":1748521140000,"o":108557.9,"h":108562.4,"l":108509.7,"c":108527.9,"v":398500,"usd":3.671569}
{"ts":1748521200000,"o":108527.9,"h":108530,"l":108521.1,"c":108530,"v":500,"usd":0.00460716}
{"ts":1748521260000,"o":108530,"h":108597.6,"l":108532.6,"c":108597,"v":194800,"usd":1.79441652}
{"ts":1748521320000,"o":108597,"h":108592.6,"l":108550,"c":108550,"v":25600,"usd":0.23577944}
{"ts":1748521380000,"o":108550,"h":108560,"l":108521.1,"c":108521.1,"v":133200,"usd":1.22714818}
{"ts":1748521440000,"o":108521.1,"h":108578.7,"l":108533.7,"c":108563.3,"v":72100,"usd":0.66405725}
{"ts":1748521500000,"o":108563.3,"h":108569.3,"l":108550,"c":108569.2,"v":28900,"usd":0.26621351}
{"ts":1748521560000,"o":108569.2,"h":108595,"l":108571.7,"c":108578.9,"v":41800,"usd":0.38497201}
{"ts":1748521620000,"o":108578.9,"h":108662.5,"l":108596.4,"c":108662.5,"v":698600,"usd":6.4304806}
{"ts":1748521680000,"o":108662.5,"h":108674,"l":108665.4,"c":108672.6,"v":36600,"usd":0.33679638}
{"ts":1748521740000,"o":108672.6,"h":108700,"l":108668.6,"c":108668.6,"v":339000,"usd":3.11910452}
{"ts":1748521800000,"o":108668.6,"h":108681.7,"l":108658.9,"c":108659,"v":221000,"usd":2.03373866}
{"ts":1748521860000,"o":108659,"h":108734,"l":108660,"c":108698,"v":434800,"usd":3.99996039}
{"ts":1748521920000,"o":108698,"h":108839.9,"l":108680,"c":108680,"v":1669900,"usd":15.35255056}
{"ts":1748521980000,"o":108680,"h":108680.3,"l":108645.4,"c":108645.4,"v":629800,"usd":5.79603004}
{"ts":1748522040000,"o":108645.4,"h":108645.5,"l":108580.1,"c":108603.8,"v":184700,"usd":1.70037195}
{"ts":1748522100000,"o":108603.8,"h":108665.1,"l":108595.5,"c":108655.8,"v":658000,"usd":6.05623469}
{"ts":1748522160000,"o":108655.8,"h":108669.5,"l":108639.9,"c":108669.5,"v":504400,"usd":4.64231149}
{"ts":1748522220000,"o":108669.5,"h":108650.9,"l":108625.5,"c":108627.3,"v":53000,"usd":0.48783085}
{"ts":1748522280000,"o":108627.3,"h":108641.4,"l":108612.3,"c":108612.3,"v":57800,"usd":0.53208431}
{"ts":1748522340000,"o":108612.3,"h":108633.1,"l":108580.1,"c":108606.5,"v":427700,"usd":3.93799026}
{"ts":1748522400000,"o":108606.5,"h":108615.8,"l":108583.4,"c":108599.4,"v":382500,"usd":3.52191283}
{"ts":1748522460000,"o":108599.4,"h":108604.8,"l":108540.1,"c":108558.9,"v":519400,"usd":4.78369124}
{"ts":1748522520000,"o":108558.9,"h":108559.4,"l":108523.6,"c":108525.3,"v":435600,"usd":4.01347241}
{"ts":1748522580000,"o":108525.3,"h":108523.6,"l":108428,"c":108447.1,"v":2585700,"usd":23.83755929}
{"ts":1748522640000,"o":108447.1,"h":108448,"l":108350.3,"c":108409.2,"v":1223500,"usd":11.28737224}
{"ts":1748522700000,"o":108409.2,"h":108448,"l":108412.5,"c":108426.6,"v":442700,"usd":4.08291501}
{"ts":1748522760000,"o":108426.6,"h":108479,"l":108418.1,"c":108449.8,"v":461600,"usd":4.25625731}
{"ts":1748522820000,"o":108449.8,"h":108445.3,"l":108360,"c":108445.3,"v":406900,"usd":3.75333331}
{"ts":1748522880000,"o":108445.3,"h":108497.5,"l":108447.9,"c":108466.5,"v":197800,"usd":1.82367323}
{"ts":1748522940000,"o":108466.5,"h":108477.5,"l":108450.1,"c":108475.5,"v":88300,"usd":0.8140696}
{"ts":1748523000000,"o":108475.5,"h":108497.3,"l":108474.6,"c":108474.6,"v":147700,"usd":1.36152329}
{"ts":1748523060000,"o":108474.6,"h":108486.9,"l":108462.7,"c":108484.3,"v":57600,"usd":0.53095201}
{"ts":1748523120000,"o":108484.3,"h":108486.9,"l":108420.1,"c":108448.5,"v":468000,"usd":4.31563167}
{"ts":1748523180000,"o":108448.5,"h":108506.9,"l":108450.5,"c":108506.9,"v":1571000,"usd":14.47967682}
{"ts":1748523240000,"o":108506.9,"h":108590,"l":108517.5,"c":108590,"v":560400,"usd":5.16247639}
{"ts":1748523300000,"o":108590,"h":108589.9,"l":108550.1,"c":108554.3,"v":72300,"usd":0.66595137}
{"ts":1748523360000,"o":108554.3,"h":108557.8,"l":108533.8,"c":108557.5,"v":92200,"usd":0.84936178}
{"ts":1748523420000,"o":108557.5,"h":108553.1,"l":108473.9,"c":108474,"v":196600,"usd":1.81191256}
{"ts":1748523480000,"o":108474,"h":108485.4,"l":108470,"c":108485.3,"v":252700,"usd":2.32959886}
{"ts":1748523540000,"o":108485.3,"h":108470.9,"l":108420.1,"c":108426.5,"v":241500,"usd":2.22681103}
{"ts":1748523600000,"o":108426.5,"h":108438.3,"l":108411.3,"c":108411.3,"v":198900,"usd":1.83435584}
{"ts":1748523660000,"o":108411.3,"h":108426.2,"l":108357,"c":108380.8,"v":246500,"usd":2.27425499}
{"ts":1748523720000,"o":108380.8,"h":108409.9,"l":108365,"c":108408.8,"v":79300,"usd":0.73154257}
{"ts":1748523780000,"o":108408.8,"h":108438,"l":108409.9,"c":108437.9,"v":227000,"usd":2.09355435}
{"ts":1748523840000,"o":108437.9,"h":108504.5,"l":108408.2,"c":108490.1,"v":396300,"usd":3.65406349}
{"ts":1748523900000,"o":108490.1,"h":108519.8,"l":108487.1,"c":108508.3,"v":29700,"usd":0.2736859}
{"ts":1748523960000,"o":108508.3,"h":108522.2,"l":108511.2,"c":108522.2,"v":1900,"usd":0.01750871}
{"ts":1748524020000,"o":108522.2,"h":108550.4,"l":108524.5,"c":108550.4,"v":250100,"usd":2.30431356}
{"ts":1748524080000,"o":108550.4,"h":108568.2,"l":108531.4,"c":108568.2,"v":125700,"usd":1.15815652}
{"ts":1748524140000,"o":108568.2,"h":108574.1,"l":108563.2,"c":108563.2,"v":47500,"usd":0.43749021}
{"ts":1748524200000,"o":108563.2,"h":108563.4,"l":108553.1,"c":108557.7,"v":21500,"usd":0.19805093}
{"ts":1748524260000,"o":108557.7,"h":108563.4,"l":108490.1,"c":108508.7,"v":176800,"usd":1.62924363}
{"ts":1748524320000,"o":108508.7,"h":108498.4,"l":108490.1,"c":108490.1,"v":25300,"usd":0.23319245}
{"ts":1748524380000,"o":108490.1,"h":108513.9,"l":108440,"c":108440,"v":484700,"usd":4.46854999}
{"ts":1748524440000,"o":108440,"h":108468.1,"l":108457.7,"c":108457.7,"v":10600,"usd":0.09773322}
{"ts":1748524500000,"o":108457.7,"h":108460,"l":108408.4,"c":108430,"v":296800,"usd":2.7373231}
{"ts":1748524560000,"o":108430,"h":108460.3,"l":108423.4,"c":108448.3,"v":144600,"usd":1.33338174}
{"ts":1748524620000,"o":108448.3,"h":108448.3,"l":108400.1,"c":108439.3,"v":140800,"usd":1.29849663}
{"ts":1748524680000,"o":108439.3,"h":108437.1,"l":108253,"c":108277,"v":1001600,"usd":9.24687801}
{"ts":1748524740000,"o":108277,"h":108297.6,"l":108270,"c":108277.3,"v":189800,"usd":1.7527109}
{"ts":1748524800000,"o":108277.3,"h":108291.4,"l":108217,"c":108283.7,"v":848200,"usd":7.83546516}
{"ts":1748524860000,"o":108283.7,"h":108315.2,"l":108283.6,"c":108290,"v":136300,"usd":1.25855463}
{"ts":1748524920000,"o":108290,"h":108302.1,"l":108267,"c":108302.1,"v":143200,"usd":1.32228972}
{"ts":1748524980000,"o":108302.1,"h":108302,"l":108170.3,"c":108192.3,"v":639600,"usd":5.90931222}
{"ts":1748525040000,"o":108192.3,"h":108239.9,"l":108188.4,"c":108188.5,"v":336800,"usd":3.11236444}
{"ts":1748525100000,"o":108188.5,"h":108246.3,"l":108170,"c":108239.9,"v":367300,"usd":3.39465887}
{"ts":1748525160000,"o":108239.9,"h":108234.7,"l":108200.2,"c":108234.7,"v":23900,"usd":0.2208379}
{"ts":1748525220000,"o":108234.7,"h":108246.3,"l":108210,"c":108246.3,"v":387600,"usd":3.58111099}
{"ts":1748525280000,"o":108246.3,"h":108282.6,"l":108249.7,"c":108282.6,"v":42900,"usd":0.39628046}
{"ts":1748525340000,"o":108282.6,"h":108316.2,"l":108289.7,"c":108305.2,"v":198900,"usd":1.83653653}
{"ts":1748525400000,"o":108305.2,"h":108299.9,"l":108291,"c":108291,"v":381200,"usd":3.52004088}
{"ts":1748525460000,"o":108291,"h":108329.5,"l":108119.5,"c":108230,"v":372600,"usd":3.44417467}
{"ts":1748525520000,"o":108230,"h":108230.6,"l":108117,"c":108138,"v":196800,"usd":1.81899817}
{"ts":1748525580000,"o":108138,"h":108121.6,"l":107930.4,"c":107947.8,"v":1062200,"usd":9.83323078}
{"ts":1748525640000,"o":107947.8,"h":108172.2,"l":107947.9,"c":108160,"v":1296700,"usd":11.99479141}
{"ts":1748525700000,"o":108160,"h":108208.8,"l":108147.8,"c":108170,"v":247300,"usd":2.28594168}
{"ts":1748525760000,"o":108170,"h":108160.1,"l":108049.8,"c":108140.6,"v":340800,"usd":3.15317953}
{"ts":1748525820000,"o":108140.6,"h":108141,"l":108049.8,"c":108070.2,"v":208400,"usd":1.92807523}
{"ts":1748525880000,"o":108070.2,"h":108143.3,"l":108050.1,"c":108080,"v":184900,"usd":1.71071025}
{"ts":1748525940000,"o":108080,"h":108074.1,"l":107874.2,"c":107906.1,"v":704400,"usd":6.52648014}
{"ts":1748526000000,"o":107906.1,"h":107936.7,"l":107823.9,"c":107834.9,"v":846700,"usd":7.84905025}
{"ts":1748526060000,"o":107834.9,"h":107823.7,"l":107618.3,"c":107713.8,"v":2139400,"usd":19.86282089}
{"ts":1748526120000,"o":107713.8,"h":107777.4,"l":107574.7,"c":107609.2,"v":472400,"usd":4.38809485}
{"ts":1748526180000,"o":107609.2,"h":107733.3,"l":107609.4,"c":107653.4,"v":551500,"usd":5.12150958}
{"ts":1748526240000,"o":107653.4,"h":107807.7,"l":107690,"c":107690,"v":678900,"usd":6.2992882}
{"ts":1748526300000,"o":107690,"h":107714,"l":107530.5,"c":107570.4,"v":462900,"usd":4.30327227}
{"ts":1748526360000,"o":107570.4,"h":107653.5,"l":107531.6,"c":107649.1,"v":888900,"usd":8.26323442}
{"ts":1748526420000,"o":107649.1,"h":107634.9,"l":107541.6,"c":107580.4,"v":455200,"usd":4.23149331}
{"ts":1748526480000,"o":107580.4,"h":107714.9,"l":107567.2,"c":107702,"v":330900,"usd":3.07273328}
{"ts":1748526540000,"o":107702,"h":107761.5,"l":107635.6,"c":107661.5,"v":449200,"usd":4.16982732}
{"ts":1748526600000,"o":107661.5,"h":107679.3,"l":107462.2,"c":107466.8,"v":598000,"usd":5.56193556}
{"ts":1748526660000,"o":107466.8,"h":107654,"l":107412.2,"c":107641.5,"v":904400,"usd":8.415258}
{"ts":1748526720000,"o":107641.5,"h":107726.5,"l":107594.3,"c":107710,"v":376600,"usd":3.49817312}
{"ts":1748526780000,"o":107710,"h":107865.1,"l":107676.3,"c":107840,"v":592600,"usd":5.49755916}
{"ts":1748526840000,"o":107840,"h":107879.7,"l":107800,"c":107872.6,"v":181600,"usd":1.68387518}
{"ts":1748526900000,"o":107872.6,"h":107863.2,"l":107823.9,"c":107840.1,"v":300900,"usd":2.78984818}
{"ts":1748526960000,"o":107840.1,"h":107843.6,"l":107733,"c":107759.7,"v":463700,"usd":4.30292139}
{"ts":1748527020000,"o":107759.7,"h":107751.4,"l":107570.1,"c":107640.6,"v":308200,"usd":2.86363628}
{"ts":1748527080000,"o":107640.6,"h":107645.1,"l":107529.1,"c":107559.7,"v":553400,"usd":5.14420148}
{"ts":1748527140000,"o":107559.7,"h":107552.2,"l":107489.7,"c":107552.2,"v":271000,"usd":2.52054857}
{"ts":1748527200000,"o":107552.2,"h":107595.8,"l":107552.2,"c":107595.8,"v":151000,"usd":1.40354375}
{"ts":1748527260000,"o":107595.8,"h":107651,"l":107571.7,"c":107619.9,"v":410500,"usd":3.81503775}
{"ts":1748527320000,"o":107619.9,"h":107741.2,"l":107600,"c":107642.7,"v":432200,"usd":4.01297679}
{"ts":1748527380000,"o":107642.7,"h":107757.3,"l":107630.2,"c":107712.8,"v":145100,"usd":1.34753625}
{"ts":1748527440000,"o":107712.8,"h":107741.4,"l":107635.6,"c":107741.4,"v":82400,"usd":0.76524255}
{"ts":1748527500000,"o":107741.4,"h":107758.9,"l":107660,"c":107660,"v":461300,"usd":4.28129513}
{"ts":1748527560000,"o":107660,"h":107650,"l":107490.1,"c":107490.1,"v":425100,"usd":3.95281825}
{"ts":1748527620000,"o":107490.1,"h":107550,"l":107446,"c":107519.2,"v":763200,"usd":7.09994451}
{"ts":1748527680000,"o":107519.2,"h":107512.2,"l":107375,"c":107386.5,"v":513400,"usd":4.77959153}
{"ts":1748527740000,"o":107386.5,"h":107384.9,"l":107315,"c":107364.3,"v":637500,"usd":5.93866418}
{"ts":1748527800000,"o":107364.3,"h":107364.2,"l":107256.4,"c":107296.3,"v":643300,"usd":5.99542012}
{"ts":1748527860000,"o":107296.3,"h":107394.4,"l":107272,"c":107302.1,"v":553700,"usd":5.15840518}
{"ts":1748527920000,"o":107302.1,"h":107300,"l":107207,"c":107221.5,"v":610500,"usd":5.69302839}
{"ts":1748527980000,"o":107221.5,"h":107344,"l":107202.2,"c":107286.6,"v":349500,"usd":3.25810347}
{"ts":1748528040000,"o":107286.6,"h":107325.3,"l":107210,"c":107314.9,"v":692600,"usd":6.45673579}
{"ts":1748528100000,"o":107314.9,"h":107386.4,"l":107325,"c":107383.8,"v":100200,"usd":0.93328333}
{"ts":1748528160000,"o":107383.8,"h":107387,"l":107271,"c":107329.9,"v":133500,"usd":1.24393579}
{"ts":1748528220000,"o":107329.9,"h":107329.9,"l":107191.4,"c":107224.5,"v":512900,"usd":4.78331787}
{"ts":1748528280000,"o":107224.5,"h":107259.9,"l":107185.2,"c":107185.2,"v":147500,"usd":1.37580699}
{"ts":1748528340000,"o":107185.2,"h":107259.9,"l":107100,"c":107129.7,"v":2035100,"usd":18.99112345}
{"ts":1748528400000,"o":107129.7,"h":107156.1,"l":107100,"c":107156.1,"v":527000,"usd":4.91930023}
{"ts":1748528460000,"o":107156.1,"h":107197.9,"l":107030.5,"c":107040,"v":2631100,"usd":24.560864}
{"ts":1748528520000,"o":107040,"h":107162.1,"l":107013.4,"c":107119.6,"v":516200,"usd":4.82082242}
{"ts":1748528580000,"o":107119.6,"h":107143.1,"l":107000.9,"c":107000.9,"v":313800,"usd":2.93179424}
{"ts":1748528640000,"o":107000.9,"h":107053.6,"l":106970,"c":107028.9,"v":624400,"usd":5.8356226}
{"ts":1748528700000,"o":107028.9,"h":107000.1,"l":106930,"c":106930,"v":279500,"usd":2.61313905}
{"ts":1748528760000,"o":106930,"h":107120,"l":106913,"c":106915.6,"v":2518800,"usd":23.5367103}
{"ts":1748528820000,"o":106915.6,"h":107063.5,"l":106933.8,"c":107063.4,"v":276700,"usd":2.58566538}
{"ts":1748528880000,"o":107063.4,"h":107179.9,"l":107064.3,"c":107171.4,"v":336800,"usd":3.14439968}
{"ts":1748528940000,"o":107171.4,"h":107151.7,"l":107037.4,"c":107070,"v":284900,"usd":2.66088331}
{"ts":1748529000000,"o":107070,"h":107060,"l":106990.1,"c":107015.6,"v":141600,"usd":1.32311919}
{"ts":1748529060000,"o":107015.6,"h":107028.4,"l":106832.6,"c":106832.6,"v":1275600,"usd":11.93292897}
{"ts":1748529120000,"o":106832.6,"h":106847.2,"l":106775,"c":106785.1,"v":1017400,"usd":9.52602189}
{"ts":1748529180000,"o":106785.1,"h":106879.5,"l":106786.9,"c":106843.9,"v":358800,"usd":3.35791424}
{"ts":1748529240000,"o":106843.9,"h":106894.1,"l":106628.5,"c":106628.5,"v":2814600,"usd":26.37636509}
{"ts":1748529300000,"o":106628.5,"h":106666.8,"l":106402.3,"c":106440.1,"v":4782800,"usd":44.89999435}
{"ts":1748529360000,"o":106440.1,"h":106686.4,"l":106440,"c":106675,"v":1224200,"usd":11.48569249}
{"ts":1748529420000,"o":106675,"h":106899.5,"l":106677.9,"c":106875.6,"v":1694700,"usd":15.86194358}
{"ts":1748529480000,"o":106875.6,"h":106878,"l":106803.7,"c":106859,"v":220800,"usd":2.06661138}
{"ts":1748529540000,"o":106859,"h":106988,"l":106859,"c":106979.8,"v":793600,"usd":7.42244099}
{"ts":1748529600000,"o":106979.8,"h":107125.9,"l":106970.2,"c":107112.4,"v":543100,"usd":5.07258211}
{"ts":1748529660000,"o":107112.4,"h":107130.1,"l":107010.1,"c":107010.1,"v":584500,"usd":5.4576879}
{"ts":1748529720000,"o":107010.1,"h":107030,"l":106947.6,"c":106947.6,"v":295700,"usd":2.76384548}
{"ts":1748529780000,"o":106947.6,"h":107081.1,"l":106929.4,"c":107023.1,"v":1045000,"usd":9.76758418}
{"ts":1748529840000,"o":107023.1,"h":107041.4,"l":106982.8,"c":107041.4,"v":378700,"usd":3.53865942}
{"ts":1748529900000,"o":107041.4,"h":107198.4,"l":107038.9,"c":107162.3,"v":892600,"usd":8.33245873}
{"ts":1748529960000,"o":107162.3,"h":107379.4,"l":107080.3,"c":107379.4,"v":1150500,"usd":10.73028391}
{"ts":1748530020000,"o":107379.4,"h":107467,"l":107317.7,"c":107430.1,"v":1547900,"usd":14.41180789}
{"ts":1748530080000,"o":107430.1,"h":107534.9,"l":107370,"c":107500,"v":1038200,"usd":9.66303215}
{"ts":1748530140000,"o":107500,"h":107559.9,"l":107400,"c":107542.2,"v":1035400,"usd":9.63605043}
{"ts":1748530200000,"o":107542.2,"h":107608.4,"l":107416.9,"c":107490,"v":1689500,"usd":15.7160051}
{"ts":1748530260000,"o":107490,"h":107515,"l":107400,"c":107407.7,"v":810000,"usd":7.53737548}
{"ts":1748530320000,"o":107407.7,"h":107438.4,"l":107383.1,"c":107390,"v":188900,"usd":1.75881537}
{"ts":1748530380000,"o":107390,"h":107520.3,"l":107383.9,"c":107486.3,"v":252300,"usd":2.34758746}
{"ts":1748530440000,"o":107486.3,"h":107599.9,"l":107477.6,"c":107599.9,"v":646800,"usd":6.01506137}
{"ts":1748530500000,"o":107599.9,"h":107663,"l":107580,"c":107584.5,"v":662000,"usd":6.15131123}
{"ts":1748530560000,"o":107584.5,"h":107579.9,"l":107500,"c":107535,"v":260000,"usd":2.41812192}
{"ts":1748530620000,"o":107535,"h":107787.9,"l":107534.3,"c":107732.1,"v":1134900,"usd":10.53767621}
{"ts":1748530680000,"o":107732.1,"h":107826.9,"l":107687.3,"c":107690.2,"v":600200,"usd":5.56937615}
{"ts":1748530740000,"o":107690.2,"h":107787.7,"l":107685.4,"c":107726.5,"v":291900,"usd":2.70962871}
{"ts":1748530800000,"o":107726.5,"h":107730.5,"l":107600,"c":107600,"v":290700,"usd":2.70017889}
{"ts":1748530860000,"o":107600,"h":107613.6,"l":107523.8,"c":107530,"v":326500,"usd":3.03524961}
{"ts":1748530920000,"o":107530,"h":107677.7,"l":107510.8,"c":107663.7,"v":589000,"usd":5.47491945}
{"ts":1748530980000,"o":107663.7,"h":107714.9,"l":107647.7,"c":107690.3,"v":82600,"usd":0.7670451}
{"ts":1748531040000,"o":107690.3,"h":107690.3,"l":107496.6,"c":107499.7,"v":305100,"usd":2.83649861}
{"ts":1748531100000,"o":107499.7,"h":107540,"l":107496.5,"c":107510.8,"v":139600,"usd":1.29846358}
{"ts":1748531160000,"o":107510.8,"h":107609.4,"l":107490.1,"c":107609.4,"v":343400,"usd":3.19258128}
{"ts":1748531220000,"o":107609.4,"h":107617.5,"l":107570,"c":107617.5,"v":133400,"usd":1.23963217}
{"ts":1748531280000,"o":107617.5,"h":107572.4,"l":107498.9,"c":107498.9,"v":205700,"usd":1.91245135}
{"ts":1748531340000,"o":107498.9,"h":107490,"l":107447.8,"c":107469.5,"v":202200,"usd":1.8816665}
{"ts":1748531400000,"o":107469.5,"h":107539.5,"l":107459.8,"c":107492.2,"v":227400,"usd":2.11593436}
{"ts":1748531460000,"o":107492.2,"h":107623.1,"l":107461.7,"c":107623.1,"v":199500,"usd":1.85487668}
{"ts":1748531520000,"o":107623.1,"h":107654.4,"l":107541.7,"c":107541.7,"v":162100,"usd":1.50623228}
{"ts":1748531580000,"o":107541.7,"h":107688.1,"l":107560,"c":107570.6,"v":413600,"usd":3.84298249}
{"ts":1748531640000,"o":107570.6,"h":107605.8,"l":107500.1,"c":107500.1,"v":139300,"usd":1.29503198}
{"ts":1748531700000,"o":107500.1,"h":107519.9,"l":107460,"c":107469.7,"v":354800,"usd":3.30051494}
{"ts":1748531760000,"o":107469.7,"h":107529.5,"l":107452.4,"c":107529.5,"v":131200,"usd":1.22026887}
{"ts":1748531820000,"o":107529.5,"h":107510,"l":107460.1,"c":107508.8,"v":155900,"usd":1.45016763}
{"ts":1748531880000,"o":107508.8,"h":107480,"l":107434.8,"c":107480,"v":56000,"usd":0.52113321}
{"ts":1748531940000,"o":107480,"h":107538.8,"l":107477.3,"c":107538.8,"v":1101000,"usd":10.24182452}
{"ts":1748532000000,"o":107538.8,"h":107541,"l":107469.9,"c":107469.9,"v":319400,"usd":2.97035993}
{"ts":1748532060000,"o":107469.9,"h":107480,"l":107423.8,"c":107430.1,"v":28900,"usd":0.26898889}
{"ts":1748532120000,"o":107430.1,"h":107541.1,"l":107466,"c":107530,"v":89700,"usd":0.8343152}
{"ts":1748532180000,"o":107530,"h":107521.6,"l":107460.1,"c":107491.9,"v":155000,"usd":1.44187287}
{"ts":1748532240000,"o":107491.9,"h":107479.7,"l":107404.3,"c":107430.2,"v":168300,"usd":1.56679749}
{"ts":1748532300000,"o":107430.2,"h":107445.1,"l":107410,"c":107410,"v":115500,"usd":1.07527199}
{"ts":1748532360000,"o":107410,"h":107410,"l":107385.6,"c":107407.6,"v":56300,"usd":0.52421226}
{"ts":1748532420000,"o":107407.6,"h":107459,"l":107397.7,"c":107437.2,"v":175100,"usd":1.62960011}
{"ts":1748532480000,"o":107437.2,"h":107436.2,"l":107399.5,"c":107408.3,"v":133200,"usd":1.24003239}
{"ts":1748532540000,"o":107408.3,"h":107506,"l":107449.4,"c":107506,"v":115400,"usd":1.07346766}
{"ts":1748532600000,"o":107506,"h":107495.4,"l":107470.1,"c":107482.2,"v":279000,"usd":2.59576211}
{"ts":1748532660000,"o":107482.2,"h":107527.3,"l":107460.1,"c":107499,"v":599500,"usd":5.57683226}
{"ts":1748532720000,"o":107499,"h":107559.5,"l":107466.7,"c":107466.7,"v":134100,"usd":1.24733997}
{"ts":1748532780000,"o":107466.7,"h":107477.2,"l":107327.2,"c":107327.3,"v":363300,"usd":3.38319206}
{"ts":1748532840000,"o":107327.3,"h":107351.9,"l":107238.8,"c":107337,"v":491600,"usd":4.58238944}
{"ts":1748532900000,"o":107337,"h":107390,"l":107296.7,"c":107390,"v":408000,"usd":3.80048407}
{"ts":1748532960000,"o":107390,"h":107495.1,"l":107391.7,"c":107495.1,"v":244200,"usd":2.27295829}
{"ts":1748533020000,"o":107495.1,"h":107492.8,"l":107450,"c":107450,"v":152600,"usd":1.41984539}
{"ts":1748533080000,"o":107450,"h":107460,"l":107389.2,"c":107429.5,"v":55600,"usd":0.51762767}
{"ts":1748533140000,"o":107429.5,"h":107414.9,"l":107308.2,"c":107319.6,"v":544200,"usd":5.06979769}
{"ts":1748533200000,"o":107319.6,"h":107331.8,"l":107272.7,"c":107272.7,"v":127100,"usd":1.18459842}
{"ts":1748533260000,"o":107272.7,"h":107286.9,"l":107205.2,"c":107286.9,"v":696400,"usd":6.49415828}
{"ts":1748533320000,"o":107286.9,"h":107299.9,"l":107260.6,"c":107275.1,"v":236500,"usd":2.20443773}
{"ts":1748533380000,"o":107275.1,"h":107300,"l":107219.7,"c":107300,"v":65600,"usd":0.61155471}
{"ts":1748533440000,"o":107300,"h":107352,"l":107290,"c":107290,"v":182500,"usd":1.70030067}
{"ts":1748533500000,"o":107290,"h":107288.9,"l":107269.8,"c":107269.9,"v":13600,"usd":0.12677569}
{"ts":1748533560000,"o":107269.9,"h":107269.9,"l":107012,"c":107012,"v":639800,"usd":5.97416677}
{"ts":1748533620000,"o":107012,"h":107199.4,"l":107012.1,"c":107050.9,"v":633200,"usd":5.91393637}
{"ts":1748533680000,"o":107050.9,"h":107170,"l":107049.6,"c":107159.8,"v":122800,"usd":1.14680817}
{"ts":1748533740000,"o":107159.8,"h":107152.5,"l":107089.8,"c":107089.8,"v":146800,"usd":1.3704122}
{"ts":1748533800000,"o":107089.8,"h":107137.8,"l":107040.1,"c":107083.7,"v":775100,"usd":7.23728983}
{"ts":1748533860000,"o":107083.7,"h":107213.8,"l":107116.2,"c":107213.8,"v":291500,"usd":2.71945556}
{"ts":1748533920000,"o":107213.8,"h":107279.9,"l":107216.3,"c":107279.9,"v":73000,"usd":0.68056345}
{"ts":1748533980000,"o":107279.9,"h":107266.3,"l":107220,"c":107220,"v":145900,"usd":1.36022691}
{"ts":1748534040000,"o":107220,"h":107225.5,"l":107149.3,"c":107171.3,"v":81000,"usd":0.75563797}
{"ts":1748534100000,"o":107171.3,"h":107189.6,"l":107118.7,"c":107130.7,"v":65200,"usd":0.60857182}
{"ts":1748534160000,"o":107130.7,"h":107160,"l":107106,"c":107160,"v":321500,"usd":3.00068342}
{"ts":1748534220000,"o":107160,"h":107269.6,"l":107167.8,"c":107230,"v":334200,"usd":3.11735208}
{"ts":1748534280000,"o":107230,"h":107217.1,"l":107007.3,"c":107007.3,"v":537500,"usd":5.02124778}
{"ts":1748534340000,"o":107007.3,"h":107032.5,"l":106975.1,"c":106980.6,"v":302100,"usd":2.82361484}
{"ts":1748534400000,"o":106980.6,"h":107038.8,"l":106930.1,"c":106998,"v":312000,"usd":2.91640543}
{"ts":1748534460000,"o":106998,"h":107050,"l":106956.9,"c":107030.2,"v":417600,"usd":3.90251666}
{"ts":1748534520000,"o":107030.2,"h":107061.2,"l":106990,"c":107026.8,"v":332800,"usd":3.109141}
{"ts":1748534580000,"o":107026.8,"h":107053,"l":106951.2,"c":106968.6,"v":310300,"usd":2.89987562}
{"ts":1748534640000,"o":106968.6,"h":107096.7,"l":106820.1,"c":107085.8,"v":1754300,"usd":16.40952758}
{"ts":1748534700000,"o":107085.8,"h":107148.3,"l":106985.4,"c":106998.7,"v":174000,"usd":1.62529428}
{"ts":1748534760000,"o":106998.7,"h":106976.4,"l":106848.7,"c":106848.7,"v":1272000,"usd":11.89677028}
{"ts":1748534820000,"o":106848.7,"h":106899.9,"l":106769.3,"c":106874.2,"v":998000,"usd":9.3425508}
{"ts":1748534880000,"o":106874.2,"h":106861.4,"l":106718.4,"c":106741.2,"v":557700,"usd":5.2232001}
{"ts":1748534940000,"o":106741.2,"h":106740.7,"l":106600.1,"c":106600.1,"v":557100,"usd":5.222352}
{"ts":1748535000000,"o":106600.1,"h":106792.5,"l":106616.5,"c":106792.5,"v":551400,"usd":5.16752251}
{"ts":1748535060000,"o":106792.5,"h":106881.4,"l":106736.1,"c":106868.5,"v":701000,"usd":6.56181496}
{"ts":1748535120000,"o":106868.5,"h":106915.8,"l":106850,"c":106897.8,"v":119900,"usd":1.12173806}
{"ts":1748535180000,"o":106897.8,"h":106922.7,"l":106887.2,"c":106888,"v":107400,"usd":1.00459758}
{"ts":1748535240000,"o":106888,"h":106939.9,"l":106865.4,"c":106865.4,"v":202300,"usd":1.89268047}
{"ts":1748535300000,"o":106865.4,"h":106920,"l":106842.8,"c":106897.9,"v":320500,"usd":2.99912374}
{"ts":1748535360000,"o":106897.9,"h":107018.2,"l":106890.1,"c":107018.2,"v":681100,"usd":6.36901853}
{"ts":1748535420000,"o":107018.2,"h":107082.9,"l":107015.5,"c":107064.3,"v":151900,"usd":1.41909148}
{"ts":1748535480000,"o":107064.3,"h":107093.3,"l":106990,"c":106990,"v":222100,"usd":2.07477074}
{"ts":1748535540000,"o":106990,"h":106988.5,"l":106950.8,"c":106950.8,"v":134200,"usd":1.2543636}
{"ts":1748535600000,"o":106950.8,"h":107014.1,"l":106950.9,"c":106977.7,"v":27000,"usd":0.25241842}
{"ts":1748535660000,"o":106977.7,"h":106967.5,"l":106861,"c":106890.7,"v":216700,"usd":2.02729333}
{"ts":1748535720000,"o":106890.7,"h":106950,"l":106888.6,"c":106888.6,"v":80200,"usd":0.74998792}
{"ts":1748535780000,"o":106888.6,"h":106893.8,"l":106824.2,"c":106865.8,"v":532100,"usd":4.9795016}
{"ts":1748535840000,"o":106865.8,"h":106979.9,"l":106849.6,"c":106979.8,"v":93200,"usd":0.87159361}
{"ts":1748535900000,"o":106979.8,"h":106986,"l":106909.9,"c":106909.9,"v":87200,"usd":0.81538504}
{"ts":1748535960000,"o":106909.9,"h":106955.9,"l":106860,"c":106860.1,"v":66000,"usd":0.6172947}
{"ts":1748536020000,"o":106860.1,"h":106870,"l":106741.1,"c":106741.1,"v":423200,"usd":3.9633498}
{"ts":1748536080000,"o":106741.1,"h":106797.1,"l":106738,"c":106782.5,"v":761200,"usd":7.12927208}
{"ts":1748536140000,"o":106782.5,"h":106920.4,"l":106740.1,"c":106849.6,"v":748200,"usd":7.00109016}
{"ts":1748536200000,"o":106849.6,"h":106863.9,"l":106840,"c":106840,"v":18600,"usd":0.17407321}
{"ts":1748536260000,"o":106840,"h":106954.8,"l":106811.7,"c":106930,"v":508900,"usd":4.76072203}
{"ts":1748536320000,"o":106930,"h":106946.2,"l":106840,"c":106840.1,"v":92700,"usd":0.86702188}
{"ts":1748536380000,"o":106840.1,"h":106855.5,"l":106742,"c":106750,"v":108900,"usd":1.020045}
{"ts":1748536440000,"o":106750,"h":106793,"l":106735.2,"c":106777.9,"v":352100,"usd":3.29852646}
{"ts":1748536500000,"o":106777.9,"h":106781.5,"l":106750.1,"c":106754.4,"v":80000,"usd":0.74935483}
{"ts":1748536560000,"o":106754.4,"h":106789.5,"l":106713.6,"c":106754.3,"v":300400,"usd":2.81401341}
{"ts":1748536620000,"o":106754.3,"h":106833.3,"l":106760,"c":106794.5,"v":394500,"usd":3.69352246}
{"ts":1748536680000,"o":106794.5,"h":106848.5,"l":106787.6,"c":106837.1,"v":125700,"usd":1.17668759}
{"ts":1748536740000,"o":106837.1,"h":106865.1,"l":106849.1,"c":106860,"v":234600,"usd":2.19542652}
{"ts":1748536800000,"o":106860,"h":106871.3,"l":106767.4,"c":106847,"v":467400,"usd":4.3749775}
{"ts":1748536860000,"o":106847,"h":106881.5,"l":106842.4,"c":106875.9,"v":240000,"usd":2.24581455}
{"ts":1748536920000,"o":106875.9,"h":106866.3,"l":106818.5,"c":106838.5,"v":37400,"usd":0.35006566}
{"ts":1748536980000,"o":106838.5,"h":106870.8,"l":106769.8,"c":106780,"v":536900,"usd":5.02645473}
{"ts":1748537040000,"o":106780,"h":106803.1,"l":106761.5,"c":106792.1,"v":54900,"usd":0.51413462}
{"ts":1748537100000,"o":106792.1,"h":106840.5,"l":106800.3,"c":106840.5,"v":155600,"usd":1.45654165}
{"ts":1748537160000,"o":106840.5,"h":106950.1,"l":106840.5,"c":106950.1,"v":443400,"usd":4.14832682}
{"ts":1748537220000,"o":106950.1,"h":106983.2,"l":106923.2,"c":106958.1,"v":187600,"usd":1.75393715}
{"ts":1748537280000,"o":106958.1,"h":106983.2,"l":106930,"c":106930,"v":194000,"usd":1.81384184}
{"ts":1748537340000,"o":106930,"h":107030.1,"l":106930.1,"c":107000,"v":669200,"usd":6.25423458}
{"ts":1748537400000,"o":107000,"h":106991,"l":106912.2,"c":106946.1,"v":256200,"usd":2.39590342}
{"ts":1748537460000,"o":106946.1,"h":106930,"l":106845,"c":106860,"v":1222200,"usd":11.43442724}
{"ts":1748537520000,"o":106860,"h":106875.9,"l":106738.7,"c":106740.1,"v":613100,"usd":5.74164771}
{"ts":1748537580000,"o":106740.1,"h":106802.6,"l":106730.7,"c":106784.7,"v":194400,"usd":1.82105744}
{"ts":1748537640000,"o":106784.7,"h":106788.2,"l":106700,"c":106703.4,"v":79200,"usd":0.74211563}
{"ts":1748537700000,"o":106703.4,"h":106723.7,"l":106666,"c":106707.7,"v":280900,"usd":2.63257091}
{"ts":1748537760000,"o":106707.7,"h":106731,"l":106660.1,"c":106660.1,"v":276600,"usd":2.59237294}
{"ts":1748537820000,"o":106660.1,"h":106660,"l":106550.9,"c":106567.7,"v":604900,"usd":5.67593214}
{"ts":1748537880000,"o":106567.7,"h":106798.3,"l":106578,"c":106798.3,"v":505200,"usd":4.7356954}
{"ts":1748537940000,"o":106798.3,"h":106871.2,"l":106731.3,"c":106731.3,"v":622600,"usd":5.82784844}
{"ts":1748538000000,"o":106731.3,"h":106754.2,"l":106700,"c":106700,"v":124800,"usd":1.16939655}
{"ts":1748538060000,"o":106700,"h":106700,"l":106556.4,"c":106620,"v":1897700,"usd":17.79733834}
{"ts":1748538120000,"o":106620,"h":106699.9,"l":106630,"c":106668.7,"v":301900,"usd":2.83023654}
{"ts":1748538180000,"o":106668.7,"h":106764.9,"l":106689.7,"c":106764.9,"v":711400,"usd":6.66604453}
{"ts":1748538240000,"o":106764.9,"h":106757.5,"l":106689.1,"c":106689.1,"v":80100,"usd":0.75041426}
{"ts":1748538300000,"o":106689.1,"h":106715,"l":106630.4,"c":106635,"v":124800,"usd":1.17002292}
{"ts":1748538360000,"o":106635,"h":106729.8,"l":106652.6,"c":106707.6,"v":205300,"usd":1.92427074}
{"ts":1748538420000,"o":106707.6,"h":106721.7,"l":106592.9,"c":106592.9,"v":565300,"usd":5.29883611}
{"ts":1748538480000,"o":106592.9,"h":106605,"l":106561.1,"c":106601.3,"v":145500,"usd":1.36522855}
{"ts":1748538540000,"o":106601.3,"h":106683.6,"l":106600,"c":106683.6,"v":80700,"usd":0.75686723}
{"ts":1748538600000,"o":106683.6,"h":106685.8,"l":106615.4,"c":106620,"v":41900,"usd":0.39292832}
{"ts":1748538660000,"o":106620,"h":106694.5,"l":106610,"c":106694.5,"v":187100,"usd":1.75414901}
{"ts":1748538720000,"o":106694.5,"h":106699.9,"l":106624.7,"c":106660,"v":467800,"usd":4.38617105}
{"ts":1748538780000,"o":106660,"h":106730,"l":106664.5,"c":106709.9,"v":59200,"usd":0.55488993}
{"ts":1748538840000,"o":106709.9,"h":106709.8,"l":106620,"c":106621.9,"v":113000,"usd":1.05947007}
{"ts":1748538900000,"o":106621.9,"h":106680.4,"l":106623.6,"c":106646.6,"v":264600,"usd":2.48081167}
{"ts":1748538960000,"o":106646.6,"h":106710,"l":106620.1,"c":106655.9,"v":88100,"usd":0.82594675}
{"ts":1748539020000,"o":106655.9,"h":106743.6,"l":106650,"c":106743.6,"v":50100,"usd":0.46961865}
{"ts":1748539080000,"o":106743.6,"h":106760.1,"l":106612.1,"c":106669.1,"v":122000,"usd":1.14396302}
{"ts":1748539140000,"o":106669.1,"h":106669.5,"l":106593.9,"c":106593.9,"v":189500,"usd":1.77712319}
{"ts":1748539200000,"o":106593.9,"h":106610.8,"l":106521.9,"c":106610.8,"v":689000,"usd":6.46657169}
{"ts":1748539260000,"o":106610.8,"h":106630,"l":106580,"c":106580,"v":38900,"usd":0.3648855}
{"ts":1748539320000,"o":106580,"h":106849.5,"l":106597,"c":106849.5,"v":661200,"usd":6.19177244}
{"ts":1748539380000,"o":106849.5,"h":106832,"l":106701,"c":106750.2,"v":188600,"usd":1.76682358}
{"ts":1748539440000,"o":106750.2,"h":106755.5,"l":106688.9,"c":106689,"v":654300,"usd":6.13165313}
{"ts":1748539500000,"o":106689,"h":106767.4,"l":106688.5,"c":106742.3,"v":424600,"usd":3.97831665}
{"ts":1748539560000,"o":106742.3,"h":106730,"l":106558.6,"c":106558.6,"v":186200,"usd":1.74647303}
{"ts":1748539620000,"o":106558.6,"h":106641,"l":106558.6,"c":106641,"v":212500,"usd":1.99329281}
{"ts":1748539680000,"o":106641,"h":106649.1,"l":106590.6,"c":106630,"v":327500,"usd":3.07191622}
{"ts":1748539740000,"o":106630,"h":106637.9,"l":106600,"c":106600,"v":22200,"usd":0.20822848}
{"ts":1748539800000,"o":106600,"h":106590.6,"l":106549.7,"c":106549.7,"v":166300,"usd":1.56051261}
{"ts":1748539860000,"o":106549.7,"h":106662.4,"l":106549.7,"c":106662.4,"v":489200,"usd":4.58957121}
{"ts":1748539920000,"o":106662.4,"h":106675.2,"l":106604.8,"c":106655,"v":121900,"usd":1.14304669}
{"ts":1748539980000,"o":106655,"h":106731.7,"l":106577.7,"c":106658.6,"v":380300,"usd":3.56491233}
{"ts":1748540040000,"o":106658.6,"h":106740.2,"l":106644.1,"c":106672.2,"v":235100,"usd":2.20393409}
{"ts":1748540100000,"o":106672.2,"h":106680.2,"l":106580.3,"c":106598,"v":359300,"usd":3.36984207}
{"ts":1748540160000,"o":106598,"h":106657.4,"l":106600.3,"c":106649.6,"v":132700,"usd":1.2444179}
{"ts":1748540220000,"o":106649.6,"h":106765.2,"l":106630.3,"c":106652.9,"v":387500,"usd":3.63175974}
{"ts":1748540280000,"o":106652.9,"h":106742.8,"l":106651.2,"c":106669.8,"v":128100,"usd":1.20034202}
{"ts":1748540340000,"o":106669.8,"h":106741.8,"l":106685.5,"c":106708,"v":319700,"usd":2.99574075}
{"ts":1748540400000,"o":106708,"h":106712.6,"l":106618.9,"c":106618.9,"v":128800,"usd":1.20785032}
{"ts":1748540460000,"o":106618.9,"h":106613.3,"l":106560.1,"c":106601.4,"v":120300,"usd":1.12866777}
{"ts":1748540520000,"o":106601.4,"h":106651.8,"l":106600,"c":106635,"v":93800,"usd":0.87976175}
{"ts":1748540580000,"o":106635,"h":106635.3,"l":106272.3,"c":106367.1,"v":3918200,"usd":36.81555506}
{"ts":1748540640000,"o":106367.1,"h":106370.9,"l":106155.3,"c":106155.3,"v":2823600,"usd":26.57737214}
{"ts":1748540700000,"o":106155.3,"h":106190.5,"l":106031.8,"c":106100,"v":2823100,"usd":26.60855924}
{"ts":1748540760000,"o":106100,"h":106229.4,"l":106033.1,"c":106200,"v":2049600,"usd":19.3123558}
{"ts":1748540820000,"o":106200,"h":106727.9,"l":106193.5,"c":106639.8,"v":5646400,"usd":53.0187419}
{"ts":1748540880000,"o":106639.8,"h":106645.3,"l":106443.5,"c":106520.2,"v":651900,"usd":6.11907362}
{"ts":1748540940000,"o":106520.2,"h":106482.1,"l":106303.7,"c":106408.5,"v":1426800,"usd":13.41176993}
{"ts":1748541000000,"o":106408.5,"h":106418.5,"l":106360.5,"c":106410.1,"v":197900,"usd":1.8602223}
{"ts":1748541060000,"o":106410.1,"h":106573,"l":106410.9,"c":106573,"v":253300,"usd":2.37835295}
{"ts":1748541120000,"o":106573,"h":106650.8,"l":106572.3,"c":106637.9,"v":297700,"usd":2.79223678}
{"ts":1748541180000,"o":106637.9,"h":106630.8,"l":106533,"c":106577.5,"v":243300,"usd":2.28280676}
{"ts":1748541240000,"o":106577.5,"h":106592.2,"l":106534.8,"c":106544.8,"v":258300,"usd":2.42389215}
{"ts":1748541300000,"o":106544.8,"h":106556.5,"l":106478.7,"c":106480.1,"v":862000,"usd":8.09236929}
{"ts":1748541360000,"o":106480.1,"h":106480,"l":106358.4,"c":106416.9,"v":341000,"usd":3.20484415}
{"ts":1748541420000,"o":106416.9,"h":106416.9,"l":106304.7,"c":106322.5,"v":416400,"usd":3.91563134}
{"ts":1748541480000,"o":106322.5,"h":106346.1,"l":106221.7,"c":106249.9,"v":1814700,"usd":17.07883757}
{"ts":1748541540000,"o":106249.9,"h":106299.9,"l":106185.1,"c":106282,"v":330100,"usd":3.10710026}
{"ts":1748541600000,"o":106282,"h":106310.2,"l":106230.8,"c":106239.1,"v":323600,"usd":3.04494129}
{"ts":1748541660000,"o":106239.1,"h":106279.7,"l":106223.6,"c":106279.6,"v":206000,"usd":1.93898714}
{"ts":1748541720000,"o":106279.6,"h":106279.8,"l":106142.1,"c":106192.9,"v":806000,"usd":7.59029994}
{"ts":1748541780000,"o":106192.9,"h":106214.2,"l":106112.8,"c":106112.8,"v":455400,"usd":4.28951654}
{"ts":1748541840000,"o":106112.8,"h":106223.6,"l":106119.3,"c":106183.9,"v":631000,"usd":5.94326469}
{"ts":1748541900000,"o":106183.9,"h":106189.4,"l":106139.8,"c":106179.9,"v":115200,"usd":1.08508529}
{"ts":1748541960000,"o":106179.9,"h":106294.3,"l":106180,"c":106258.5,"v":397300,"usd":3.73985855}
{"ts":1748542020000,"o":106258.5,"h":106347.5,"l":106250.1,"c":106333.1,"v":1022200,"usd":9.6169487}
{"ts":1748542080000,"o":106333.1,"h":106327.4,"l":106283.2,"c":106320.4,"v":484100,"usd":4.55367161}
{"ts":1748542140000,"o":106320.4,"h":106416.1,"l":106327.4,"c":106416.1,"v":388500,"usd":3.65233238}
{"ts":1748542200000,"o":106416.1,"h":106434.3,"l":106344.4,"c":106432.1,"v":410900,"usd":3.86200017}
{"ts":1748542260000,"o":106432.1,"h":106450.9,"l":106390.1,"c":106417.8,"v":216800,"usd":2.03735381}
{"ts":1748542320000,"o":106417.8,"h":106470.9,"l":106403.3,"c":106440.4,"v":202000,"usd":1.89815456}
{"ts":1748542380000,"o":106440.4,"h":106440.7,"l":106400.1,"c":106440.7,"v":191300,"usd":1.79751955}
{"ts":1748542440000,"o":106440.7,"h":106503.8,"l":106390.1,"c":106503.8,"v":373700,"usd":3.51088925}
{"ts":1748542500000,"o":106503.8,"h":106518.3,"l":106400.6,"c":106424.5,"v":49100,"usd":0.46111817}
{"ts":1748542560000,"o":106424.5,"h":106442.6,"l":106392.7,"c":106433.7,"v":144700,"usd":1.35995612}
{"ts":1748542620000,"o":106433.7,"h":106453.8,"l":106300.1,"c":106385.7,"v":1185000,"usd":11.13960065}
{"ts":1748542680000,"o":106385.7,"h":106410,"l":106330,"c":106387,"v":84900,"usd":0.79819598}
{"ts":1748542740000,"o":106387,"h":106351.4,"l":106273,"c":106309.1,"v":289700,"usd":2.72547554}
{"ts":1748542800000,"o":106309.1,"h":106309,"l":106250,"c":106260.7,"v":65100,"usd":0.61263415}
{"ts":1748542860000,"o":106260.7,"h":106287.6,"l":106241.5,"c":106253.2,"v":428900,"usd":4.03628245}
{"ts":1748542920000,"o":106253.2,"h":106325.3,"l":106220,"c":106325.3,"v":1047000,"usd":9.85314369}
{"ts":1748542980000,"o":106325.3,"h":106397.3,"l":106301.1,"c":106350.1,"v":1037900,"usd":9.75951701}
{"ts":1748543040000,"o":106350.1,"h":106450.5,"l":106328.2,"c":106389.7,"v":279800,"usd":2.62964092}
{"ts":1748543100000,"o":106389.7,"h":106442.6,"l":106380.6,"c":106430,"v":288500,"usd":2.71073457}
{"ts":1748543160000,"o":106430,"h":106420,"l":106408.6,"c":106419.9,"v":258800,"usd":2.43199606}
{"ts":1748543220000,"o":106419.9,"h":106540,"l":106426.4,"c":106540,"v":911300,"usd":8.55956671}
{"ts":1748543280000,"o":106540,"h":106543.5,"l":106400.9,"c":106401,"v":215200,"usd":2.02158717}
{"ts":1748543340000,"o":106401,"h":106455.4,"l":106390,"c":106390,"v":152100,"usd":1.42911237}
{"ts":1748543400000,"o":106390,"h":106380.7,"l":106285.9,"c":106296.7,"v":185700,"usd":1.74659927}
{"ts":1748543460000,"o":106296.7,"h":106419.1,"l":106296.8,"c":106419.1,"v":433500,"usd":4.07631001}
{"ts":1748543520000,"o":106419.1,"h":106460.7,"l":106401.1,"c":106460.7,"v":173500,"usd":1.62997127}
{"ts":1748543580000,"o":106460.7,"h":106552.9,"l":106442,"c":106552.9,"v":201100,"usd":1.88854432}
{"ts":1748543640000,"o":106552.9,"h":106563.9,"l":106420.4,"c":106422.8,"v":709400,"usd":6.66091343}
{"ts":1748543700000,"o":106422.8,"h":106464.4,"l":106392.2,"c":106464.4,"v":358300,"usd":3.36744886}
{"ts":1748543760000,"o":106464.4,"h":106502.8,"l":106400.1,"c":106406.6,"v":278900,"usd":2.61922944}
{"ts":1748543820000,"o":106406.6,"h":106444.9,"l":106380,"c":106380,"v":720400,"usd":6.77084352}
{"ts":1748543880000,"o":106380,"h":106371.3,"l":106280.1,"c":106335.9,"v":268900,"usd":2.52903213}
{"ts":1748543940000,"o":106335.9,"h":106349.7,"l":106291.8,"c":106291.8,"v":168100,"usd":1.58091154}
{"ts":1748544000000,"o":106291.8,"h":106337.9,"l":106280.1,"c":106315,"v":52300,"usd":0.49190944}
{"ts":1748544060000,"o":106315,"h":106319.4,"l":106276.5,"c":106277.2,"v":303100,"usd":2.85162811}
{"ts":1748544120000,"o":106277.2,"h":106296.6,"l":106233.5,"c":106233.5,"v":181100,"usd":1.70429383}
{"ts":1748544180000,"o":106233.5,"h":106230.2,"l":106155.9,"c":106155.9,"v":295700,"usd":2.78480191}
{"ts":1748544240000,"o":106155.9,"h":106180.5,"l":106142.2,"c":106180.5,"v":263400,"usd":2.48115927}
{"ts":1748544300000,"o":106180.5,"h":106205.4,"l":106161,"c":106161,"v":35700,"usd":0.33627188}
{"ts":1748544360000,"o":106161,"h":106228,"l":106160.2,"c":106226.5,"v":213500,"usd":2.01061818}
{"ts":1748544420000,"o":106226.5,"h":106285.3,"l":106232.5,"c":106262.9,"v":372700,"usd":3.50749472}
{"ts":1748544480000,"o":106262.9,"h":106257,"l":106180.1,"c":106180.1,"v":97800,"usd":0.92100069}
{"ts":1748544540000,"o":106180.1,"h":106187.3,"l":106092.6,"c":106111.6,"v":353700,"usd":3.33277206}
{"ts":1748544600000,"o":106111.6,"h":106167.9,"l":106103,"c":106167.9,"v":116300,"usd":1.09572634}
{"ts":1748544660000,"o":106167.9,"h":106221.1,"l":106152.8,"c":106215.3,"v":141000,"usd":1.32808349}
{"ts":1748544720000,"o":106215.3,"h":106220.4,"l":106180,"c":106202.4,"v":284000,"usd":2.67399904}
{"ts":1748544780000,"o":106202.4,"h":106266.2,"l":106170.1,"c":106246,"v":404000,"usd":3.80356719}
{"ts":1748544840000,"o":106246,"h":106283,"l":106183,"c":106183,"v":180800,"usd":1.70184135}
{"ts":1748544900000,"o":106183,"h":106181.3,"l":106120.6,"c":106120.6,"v":69800,"usd":0.65766538}
{"ts":1748544960000,"o":106120.6,"h":106221.2,"l":106130.3,"c":106182.2,"v":540700,"usd":5.09245042}
{"ts":1748545020000,"o":106182.2,"h":106194.1,"l":106160,"c":106160,"v":2000,"usd":0.01883564}
{"ts":1748545080000,"o":106160,"h":106150.1,"l":106115,"c":106115,"v":228400,"usd":2.15194865}
{"ts":1748545140000,"o":106115,"h":106112.2,"l":105837.3,"c":105880.8,"v":4648300,"usd":43.8657447}
{"ts":1748545200000,"o":105880.8,"h":105916.5,"l":105750.2,"c":105770.7,"v":3102400,"usd":29.32871647}
{"ts":1748545260000,"o":105770.7,"h":105899.8,"l":105767.8,"c":105844.5,"v":336300,"usd":3.17726064}
{"ts":1748545320000,"o":105844.5,"h":105910.6,"l":105834.4,"c":105866.9,"v":372600,"usd":3.51899846}
{"ts":1748545380000,"o":105866.9,"h":105930.8,"l":105851.2,"c":105920.6,"v":192900,"usd":1.82176998}
{"ts":1748545440000,"o":105920.6,"h":105970.2,"l":105855.7,"c":105970.2,"v":540900,"usd":5.1072956}
{"ts":1748545500000,"o":105970.2,"h":105999.5,"l":105938.6,"c":105938.6,"v":85100,"usd":0.80303205}
{"ts":1748545560000,"o":105938.6,"h":105969.9,"l":105908,"c":105965.7,"v":298500,"usd":2.81759914}
{"ts":1748545620000,"o":105965.7,"h":105984,"l":105893.9,"c":105930,"v":684100,"usd":6.45718214}
{"ts":1748545680000,"o":105930,"h":105983.3,"l":105881.2,"c":105927.4,"v":10336400,"usd":97.54095011}
{"ts":1748545740000,"o":105927.4,"h":105938.8,"l":105882.3,"c":105882.3,"v":596400,"usd":5.63051197}
{"ts":1748545800000,"o":105882.3,"h":105941,"l":105871.1,"c":105871.1,"v":245000,"usd":2.31333602}
{"ts":1748545860000,"o":105871.1,"h":105917.6,"l":105845.3,"c":105869.9,"v":598300,"usd":5.65053331}
{"ts":1748545920000,"o":105869.9,"h":106002.5,"l":105832.9,"c":105938.7,"v":688200,"usd":6.49616778}
{"ts":1748545980000,"o":105938.7,"h":105951.1,"l":105731.2,"c":105731.3,"v":900900,"usd":8.5164251}
{"ts":1748546040000,"o":105731.3,"h":105770,"l":105717.6,"c":105753.8,"v":3826900,"usd":36.19632729}
{"ts":1748546100000,"o":105753.8,"h":105753,"l":105621.5,"c":105626.3,"v":1145400,"usd":10.83982211}
{"ts":1748546160000,"o":105626.3,"h":105700,"l":105604.2,"c":105663.9,"v":1236300,"usd":11.70025935}
{"ts":1748546220000,"o":105663.9,"h":105683.6,"l":105632.7,"c":105648.8,"v":171100,"usd":1.61930185}
{"ts":1748546280000,"o":105648.8,"h":105688.6,"l":105584.8,"c":105594.7,"v":388600,"usd":3.67953804}
{"ts":1748546340000,"o":105594.7,"h":105640,"l":105581.4,"c":105640,"v":531200,"usd":5.03006897}
{"ts":1748546400000,"o":105640,"h":105732.9,"l":105650,"c":105676.7,"v":104500,"usd":0.98863492}
{"ts":1748546460000,"o":105676.7,"h":105740.7,"l":105620.2,"c":105684.6,"v":406100,"usd":3.84153855}
{"ts":1748546520000,"o":105684.6,"h":105733,"l":105684.1,"c":105716.3,"v":97200,"usd":0.91952086}
{"ts":1748546580000,"o":105716.3,"h":105803.6,"l":105633.4,"c":105760,"v":963100,"usd":9.10683409}
{"ts":1748546640000,"o":105760,"h":105900,"l":105762.6,"c":105899.7,"v":424900,"usd":4.01513307}
{"ts":1748546700000,"o":105899.7,"h":105919.7,"l":105839.6,"c":105839.6,"v":32000,"usd":0.30224473}
{"ts":1748546760000,"o":105839.6,"h":105881,"l":105793.7,"c":105881,"v":340100,"usd":3.2137884}
{"ts":1748546820000,"o":105881,"h":105923.5,"l":105858.3,"c":105918.5,"v":168400,"usd":1.59015202}
{"ts":1748546880000,"o":105918.5,"h":105918.5,"l":105882.4,"c":105899.9,"v":132000,"usd":1.24653015}
{"ts":1748546940000,"o":105899.9,"h":105918.4,"l":105861.9,"c":105917.5,"v":155400,"usd":1.46760175}
{"ts":1748547000000,"o":105917.5,"h":105918.5,"l":105888.4,"c":105906.8,"v":104600,"usd":0.98767166}
{"ts":1748547060000,"o":105906.8,"h":105962.3,"l":105860.4,"c":105962.3,"v":898000,"usd":8.47767667}
{"ts":1748547120000,"o":105962.3,"h":106039.9,"l":105828.3,"c":105899.9,"v":900200,"usd":8.49664263}
{"ts":1748547180000,"o":105899.9,"h":106006.9,"l":105860.1,"c":105988.8,"v":180400,"usd":1.70237663}
{"ts":1748547240000,"o":105988.8,"h":105999.2,"l":105941.7,"c":105955.3,"v":346900,"usd":3.27312032}
{"ts":1748547300000,"o":105955.3,"h":105950.1,"l":105900.1,"c":105925.3,"v":135300,"usd":1.27736827}
{"ts":1748547360000,"o":105925.3,"h":105913.8,"l":105874.7,"c":105912.7,"v":167300,"usd":1.57969704}
{"ts":1748547420000,"o":105912.7,"h":105900,"l":105840.1,"c":105859.9,"v":270200,"usd":2.55274082}
{"ts":1748547480000,"o":105859.9,"h":105890,"l":105853.9,"c":105890,"v":159600,"usd":1.507533}
{"ts":1748547540000,"o":105890,"h":105939.9,"l":105870,"c":105934.7,"v":348200,"usd":3.28785348}
{"ts":1748547600000,"o":105934.7,"h":105935.1,"l":105862.1,"c":105882.7,"v":277800,"usd":2.62301937}
{"ts":1748547660000,"o":105882.7,"h":105889.9,"l":105842.9,"c":105846,"v":149500,"usd":1.4124226}
{"ts":1748547720000,"o":105846,"h":105842.9,"l":105753,"c":105753,"v":1122700,"usd":10.60988337}
{"ts":1748547780000,"o":105753,"h":105765.5,"l":105657.1,"c":105673.2,"v":258400,"usd":2.44495463}
{"ts":1748547840000,"o":105673.2,"h":105683.3,"l":105655,"c":105655.2,"v":66900,"usd":0.63313395}
{"ts":1748547900000,"o":105655.2,"h":105719.9,"l":105655.2,"c":105719.9,"v":522300,"usd":4.94225123}
{"ts":1748547960000,"o":105719.9,"h":105761.9,"l":105670.6,"c":105706.3,"v":265600,"usd":2.51200552}
{"ts":1748548020000,"o":105706.3,"h":105757.3,"l":105678.4,"c":105757.3,"v":225800,"usd":2.13536757}
{"ts":1748548080000,"o":105757.3,"h":105772.9,"l":105727.4,"c":105742.5,"v":122600,"usd":1.1591788}
{"ts":1748548140000,"o":105742.5,"h":105772.9,"l":105719.4,"c":105719.4,"v":193200,"usd":1.82696387}
{"ts":1748548200000,"o":105719.4,"h":105804.2,"l":105715.4,"c":105786,"v":420500,"usd":3.97602676}
{"ts":1748548260000,"o":105786,"h":105859.9,"l":105778.8,"c":105805.6,"v":540900,"usd":5.11233122}
{"ts":1748548320000,"o":105805.6,"h":105863.6,"l":105780.1,"c":105863.6,"v":142100,"usd":1.34269282}
{"ts":1748548380000,"o":105863.6,"h":105865.4,"l":105700,"c":105700.1,"v":1058900,"usd":10.01400796}
{"ts":1748548440000,"o":105700.1,"h":105720,"l":105614.5,"c":105625.8,"v":251900,"usd":2.38456782}
{"ts":1748548500000,"o":105625.8,"h":105753.8,"l":105632.9,"c":105747.9,"v":442400,"usd":4.18631802}
{"ts":1748548560000,"o":105747.9,"h":105818.7,"l":105747.9,"c":105793,"v":189900,"usd":1.79530481}
{"ts":1748548620000,"o":105793,"h":105794,"l":105730.9,"c":105730.9,"v":134000,"usd":1.26709301}
{"ts":1748548680000,"o":105730.9,"h":105740.3,"l":105693.1,"c":105703.3,"v":143100,"usd":1.35377806}
{"ts":1748548740000,"o":105703.3,"h":105714.8,"l":105680.7,"c":105714.8,"v":154400,"usd":1.46080459}
{"ts":1748548800000,"o":105714.8,"h":105719.9,"l":105605.8,"c":105695.2,"v":435800,"usd":4.12531549}
{"ts":1748548860000,"o":105695.2,"h":105994.7,"l":105683.3,"c":105906.5,"v":5191700,"usd":49.04679833}
{"ts":1748548920000,"o":105906.5,"h":106079.8,"l":105862.1,"c":106046.5,"v":561400,"usd":5.29539143}
{"ts":1748548980000,"o":106046.5,"h":106080,"l":106012,"c":106076.9,"v":118000,"usd":1.11281906}
{"ts":1748549040000,"o":106076.9,"h":106154.7,"l":106060.1,"c":106097.5,"v":1125800,"usd":10.60900322}
{"ts":1748549100000,"o":106097.5,"h":106110,"l":106090,"c":106090.1,"v":6500,"usd":0.06126864}
{"ts":1748549160000,"o":106090.1,"h":106120,"l":105991.3,"c":106060,"v":386800,"usd":3.64703035}
{"ts":1748549220000,"o":106060,"h":106094.8,"l":105887.6,"c":105916.4,"v":254400,"usd":2.40034404}
{"ts":1748549280000,"o":105916.4,"h":105961.1,"l":105868.8,"c":105926.7,"v":125000,"usd":1.1802543}
{"ts":1748549340000,"o":105926.7,"h":105919.9,"l":105869.5,"c":105919.9,"v":51800,"usd":0.48912214}
{"ts":1748549400000,"o":105919.9,"h":105920,"l":105890.1,"c":105890.1,"v":251900,"usd":2.37826032}
{"ts":1748549460000,"o":105890.1,"h":105920,"l":105868.9,"c":105920,"v":251900,"usd":2.37889288}
{"ts":1748549520000,"o":105920,"h":105950,"l":105918.3,"c":105929.2,"v":84300,"usd":0.79585869}
{"ts":1748549580000,"o":105929.2,"h":105920.6,"l":105910,"c":105913.6,"v":111800,"usd":1.05557033}
{"ts":1748549640000,"o":105913.6,"h":105913.6,"l":105865.4,"c":105865.4,"v":888800,"usd":8.39497986}
{"ts":1748549700000,"o":105865.4,"h":105891.1,"l":105863.2,"c":105868.3,"v":224900,"usd":2.12420794}
{"ts":1748549760000,"o":105868.3,"h":106009.9,"l":105878.6,"c":106009.9,"v":920500,"usd":8.68817937}
{"ts":1748549820000,"o":106009.9,"h":106078.9,"l":105997.6,"c":106052.9,"v":138500,"usd":1.30572134}
{"ts":1748549880000,"o":106052.9,"h":106055.4,"l":106014.7,"c":106044.5,"v":85700,"usd":0.80822422}
{"ts":1748549940000,"o":106044.5,"h":106095.4,"l":106039.4,"c":106095.3,"v":2345000,"usd":22.11159031}
{"ts":1748550000000,"o":106095.3,"h":106142,"l":106099.4,"c":106109.3,"v":97800,"usd":0.9216009}
{"ts":1748550060000,"o":106109.3,"h":106131.9,"l":106112.2,"c":106112.2,"v":146700,"usd":1.38231591}
{"ts":1748550120000,"o":106112.2,"h":106158.8,"l":106110.6,"c":106153.2,"v":172400,"usd":1.62426181}
{"ts":1748550180000,"o":106153.2,"h":106155.3,"l":106052.4,"c":106052.4,"v":304400,"usd":2.86898114}
{"ts":1748550240000,"o":106052.4,"h":106102.3,"l":106068.8,"c":106069,"v":201400,"usd":1.89859165}
{"ts":1748550300000,"o":106069,"h":106063.2,"l":106006.6,"c":106006.7,"v":230400,"usd":2.17305659}
{"ts":1748550360000,"o":106006.7,"h":106051.6,"l":106007.8,"c":106051.6,"v":48300,"usd":0.45556199}
{"ts":1748550420000,"o":106051.6,"h":106083.8,"l":106056.7,"c":106083.8,"v":148100,"usd":1.39638183}
{"ts":1748550480000,"o":106083.8,"h":106084.8,"l":106070,"c":106084.8,"v":4300,"usd":0.04053378}
{"ts":1748550540000,"o":106084.8,"h":106114.1,"l":106084.8,"c":106111.7,"v":157400,"usd":1.48370345}
{"ts":1748550600000,"o":106111.7,"h":106115.8,"l":106115.8,"c":106115.8,"v":174500,"usd":1.64443565}
{"ts":1748550660000,"o":106115.8,"h":106124.2,"l":106080,"c":106124.2,"v":290200,"usd":2.73542461}
{"ts":1748550720000,"o":106124.2,"h":106155.9,"l":106129.6,"c":106141.8,"v":192800,"usd":1.81653541}
{"ts":1748550780000,"o":106141.8,"h":106156.8,"l":106138.8,"c":106156.8,"v":113500,"usd":1.06927049}
{"ts":1748550840000,"o":106156.8,"h":106160,"l":106148.6,"c":106160,"v":31300,"usd":0.29486078}
{"ts":1748550900000,"o":106160,"h":106163.6,"l":106140,"c":106140,"v":12400,"usd":0.11681316}
{"ts":1748550960000,"o":106140,"h":106148.1,"l":106129.5,"c":106130.1,"v":53700,"usd":0.50591611}
{"ts":1748551020000,"o":106130.1,"h":106130.1,"l":106129.4,"c":106129.5,"v":6200,"usd":0.0584191}
{"ts":1748551080000,"o":106129.5,"h":106140.5,"l":106127.6,"c":106127.6,"v":111600,"usd":1.05153081}
{"ts":1748551140000,"o":106127.6,"h":106130.9,"l":106120.1,"c":106120.1,"v":250800,"usd":2.36318709}
{"ts":1748551200000,"o":106120.1,"h":106120,"l":106023.4,"c":106041.9,"v":1119700,"usd":10.55639738}
{"ts":1748551260000,"o":106041.9,"h":106071.3,"l":106030,"c":106030,"v":63500,"usd":0.59868318}
{"ts":1748551320000,"o":106030,"h":106023.4,"l":106000.2,"c":106000.2,"v":176000,"usd":1.66002136}
{"ts":1748551380000,"o":106000.2,"h":106000,"l":105957.5,"c":105980.1,"v":29400,"usd":0.27741138}
{"ts":1748551440000,"o":105980.1,"h":105980.1,"l":105957.5,"c":105966.9,"v":134500,"usd":1.26917754}
{"ts":1748551500000,"o":105966.9,"h":105961.2,"l":105907,"c":105907,"v":238600,"usd":2.25255307}
{"ts":1748551560000,"o":105907,"h":105920.9,"l":105868.8,"c":105889.9,"v":83400,"usd":0.78760571}
{"ts":1748551620000,"o":105889.9,"h":105956.5,"l":105879.6,"c":105949.8,"v":63300,"usd":0.59757132}
{"ts":1748551680000,"o":105949.8,"h":105959.9,"l":105902.9,"c":105959.9,"v":68600,"usd":0.64756491}
{"ts":1748551740000,"o":105959.9,"h":105990.4,"l":105951.3,"c":105990.4,"v":329200,"usd":3.10617111}
{"ts":1748551800000,"o":105990.4,"h":105999.9,"l":105978.8,"c":105990.5,"v":17900,"usd":0.1688756}
{"ts":1748551860000,"o":105990.5,"h":106054.8,"l":105992.8,"c":106019.1,"v":266900,"usd":2.51728867}
{"ts":1748551920000,"o":106019.1,"h":106039.4,"l":106010.2,"c":106039.4,"v":146400,"usd":1.38070964}
{"ts":1748551980000,"o":106039.4,"h":106060.4,"l":106032.2,"c":106050.3,"v":302600,"usd":2.85330054}
{"ts":1748552040000,"o":106050.3,"h":106085.9,"l":106051.4,"c":106085.9,"v":187300,"usd":1.76576459}
{"ts":1748552100000,"o":106085.9,"h":106099.9,"l":106060.1,"c":106073.1,"v":30900,"usd":0.29126541}
{"ts":1748552160000,"o":106073.1,"h":106084.5,"l":106072.4,"c":106077.5,"v":117500,"usd":1.1076845}
{"ts":1748552220000,"o":106077.5,"h":106130.5,"l":106093.8,"c":106115.7,"v":55400,"usd":0.52204626}
{"ts":1748552280000,"o":106115.7,"h":106125.7,"l":106082.5,"c":106082.5,"v":35000,"usd":0.32983177}
{"ts":1748552340000,"o":106082.5,"h":106102.7,"l":106080.3,"c":106096.2,"v":83100,"usd":0.7832581}
{"ts":1748552400000,"o":106096.2,"h":106116.3,"l":106100.1,"c":106116.3,"v":361400,"usd":3.40581437}
{"ts":1748552460000,"o":106116.3,"h":106149.8,"l":106116.3,"c":106146.9,"v":744100,"usd":7.01109386}
{"ts":1748552520000,"o":106146.9,"h":106282.9,"l":106147,"c":106282.9,"v":491100,"usd":4.62201457}
{"ts":1748552580000,"o":106282.9,"h":106282.9,"l":106234.8,"c":106234.8,"v":134300,"usd":1.26373939}
{"ts":1748552640000,"o":106234.8,"h":106234.9,"l":106220.1,"c":106231.9,"v":55900,"usd":0.52619863}
{"ts":1748552700000,"o":106231.9,"h":106273.7,"l":106214.9,"c":106217.7,"v":307300,"usd":2.89285325}
{"ts":1748552760000,"o":106217.7,"h":106211,"l":106172.9,"c":106172.9,"v":9600,"usd":0.09041155}
{"ts":1748552820000,"o":106172.9,"h":106180.4,"l":106148,"c":106170.9,"v":154100,"usd":1.45158297}
{"ts":1748552880000,"o":106170.9,"h":106217.3,"l":106161.6,"c":106199.2,"v":47700,"usd":0.44920839}
{"ts":1748552940000,"o":106199.2,"h":106223.8,"l":106180.7,"c":106223.7,"v":18600,"usd":0.17513045}
{"ts":1748553000000,"o":106223.7,"h":106210,"l":106185,"c":106198.2,"v":30500,"usd":0.28723238}
{"ts":1748553060000,"o":106198.2,"h":106209.1,"l":106198.2,"c":106209.1,"v":32600,"usd":0.30696454}
{"ts":1748553120000,"o":106209.1,"h":106209.1,"l":106209.1,"c":106209.1,"v":10200,"usd":0.09603708}
{"ts":1748553180000,"o":106209.1,"h":106220,"l":106209.1,"c":106220,"v":161100,"usd":1.51682081}
{"ts":1748553240000,"o":106220,"h":106230,"l":106219.9,"c":106230,"v":211500,"usd":1.99113457}
{"ts":1748553300000,"o":106230,"h":106282.8,"l":106229.5,"c":106282.8,"v":826700,"usd":7.78025043}
{"ts":1748553360000,"o":106282.8,"h":106282.8,"l":106273.4,"c":106273.4,"v":81700,"usd":0.76871937}
{"ts":1748553420000,"o":106273.4,"h":106282.8,"l":106262.9,"c":106272.4,"v":128600,"usd":1.21017105}
{"ts":1748553480000,"o":106272.4,"h":106303.9,"l":106272.4,"c":106303.9,"v":379600,"usd":3.57146221}
{"ts":1748553540000,"o":106303.9,"h":106349.8,"l":106298.6,"c":106339.8,"v":440100,"usd":4.13985229}
{"ts":1748553600000,"o":106339.8,"h":106310,"l":106291.2,"c":106310,"v":117900,"usd":1.10905046}
{"ts":1748553660000,"o":106310,"h":106343.1,"l":106310,"c":106343.1,"v":31900,"usd":0.30001786}
{"ts":1748553720000,"o":106343.1,"h":106369,"l":106349.6,"c":106368.9,"v":82000,"usd":0.77100824}
{"ts":1748553780000,"o":106368.9,"h":106392.7,"l":106368.9,"c":106392.7,"v":118800,"usd":1.11672693}
{"ts":1748553840000,"o":106392.7,"h":106381.5,"l":106350,"c":106350,"v":70400,"usd":0.66187103}
{"ts":1748553900000,"o":106350,"h":106320,"l":106263.1,"c":106263.1,"v":294700,"usd":2.77262791}
{"ts":1748553960000,"o":106263.1,"h":106260.1,"l":106175.2,"c":106237.6,"v":906600,"usd":8.5363941}
{"ts":1748554020000,"o":106237.6,"h":106240.4,"l":106201.9,"c":106222.6,"v":345800,"usd":3.25580276}
{"ts":1748554080000,"o":106222.6,"h":106222.5,"l":106155,"c":106155,"v":143200,"usd":1.34840166}
{"ts":1748554140000,"o":106155,"h":106153.4,"l":106049.7,"c":106115.6,"v":647300,"usd":6.09962924}
{"ts":1748554200000,"o":106115.6,"h":106119.5,"l":106087,"c":106097,"v":261100,"usd":2.46104716}
{"ts":1748554260000,"o":106097,"h":106092.4,"l":106091.7,"c":106091.8,"v":8200,"usd":0.07729155}
{"ts":1748554320000,"o":106091.8,"h":106098.5,"l":106098.5,"c":106098.5,"v":600,"usd":0.00565512}
{"ts":1748554380000,"o":106098.5,"h":106124.7,"l":106098.5,"c":106124.5,"v":99000,"usd":0.9329926}
{"ts":1748554440000,"o":106124.5,"h":106124.5,"l":106124.5,"c":106124.5,"v":10000,"usd":0.094229}
{"ts":1748554500000,"o":106124.5,"h":106149.5,"l":106124.5,"c":106149.5,"v":88600,"usd":0.83482253}
{"ts":1748554560000,"o":106149.5,"h":106242.3,"l":106153.3,"c":106162.6,"v":388400,"usd":3.65825587}
{"ts":1748554620000,"o":106162.6,"h":106201.5,"l":106178.1,"c":106201.5,"v":108000,"usd":1.01705498}
{"ts":1748554680000,"o":106201.5,"h":106235.7,"l":106190.1,"c":106209.9,"v":28600,"usd":0.26928105}
{"ts":1748554740000,"o":106209.9,"h":106202.8,"l":106190.1,"c":106192.2,"v":8500,"usd":0.08004355}
{"ts":1748554800000,"o":106192.2,"h":106269.5,"l":106209.4,"c":106226.6,"v":197200,"usd":1.85626738}
{"ts":1748554860000,"o":106226.6,"h":106259.9,"l":106248.6,"c":106259.9,"v":14100,"usd":0.13269981}
{"ts":1748554920000,"o":106259.9,"h":106308.3,"l":106226.6,"c":106238.7,"v":379000,"usd":3.56661018}
{"ts":1748554980000,"o":106238.7,"h":106275.2,"l":106240.3,"c":106246.5,"v":55500,"usd":0.52232409}
{"ts":1748555040000,"o":106246.5,"h":106295.6,"l":106270,"c":106295.6,"v":38900,"usd":0.3660126}
{"ts":1748555100000,"o":106295.6,"h":106296,"l":106248.5,"c":106260.1,"v":210600,"usd":1.98179285}
{"ts":1748555160000,"o":106260.1,"h":106264.8,"l":106260.5,"c":106264.3,"v":11300,"usd":0.10634168}
{"ts":1748555220000,"o":106264.3,"h":106271.8,"l":106246,"c":106246,"v":10800,"usd":0.10163102}
{"ts":1748555280000,"o":106246,"h":106250.6,"l":106226.8,"c":106239.6,"v":29000,"usd":0.2729655}
{"ts":1748555340000,"o":106239.6,"h":106250.8,"l":106211,"c":106211,"v":157900,"usd":1.48641347}
{"ts":1748555400000,"o":106211,"h":106220,"l":106208.2,"c":106220,"v":26300,"usd":0.24762193}
{"ts":1748555460000,"o":106220,"h":106240,"l":106229.7,"c":106240,"v":5100,"usd":0.04800876}
{"ts":1748555520000,"o":106240,"h":106239.4,"l":106239.4,"c":106239.4,"v":3000,"usd":0.0282381}
{"ts":1748555580000,"o":106239.4,"h":106229.5,"l":106229.3,"c":106229.5,"v":4600,"usd":0.04330256}
{"ts":1748555640000,"o":106229.5,"h":106229.4,"l":106229.4,"c":106229.4,"v":3000,"usd":0.0282408}
{"ts":1748555700000,"o":106229.4,"h":106228.9,"l":106228.8,"c":106228.9,"v":29500,"usd":0.2777012}
{"ts":1748555760000,"o":106228.9,"h":106228.9,"l":106228.8,"c":106228.9,"v":14500,"usd":0.1364972}
{"ts":1748555820000,"o":106228.9,"h":106349.9,"l":106233.9,"c":106349.9,"v":403700,"usd":3.79801521}
{"ts":1748555880000,"o":106349.9,"h":106393.9,"l":106339.8,"c":106393.9,"v":237500,"usd":2.23258478}
{"ts":1748555940000,"o":106393.9,"h":106399.9,"l":106388.5,"c":106388.5,"v":7600,"usd":0.0714311}
{"ts":1748556000000,"o":106388.5,"h":106403,"l":106378.9,"c":106386.3,"v":139200,"usd":1.30847655}
{"ts":1748556060000,"o":106386.3,"h":106394.8,"l":106297,"c":106344.1,"v":198400,"usd":1.86590558}
{"ts":1748556120000,"o":106344.1,"h":106385.2,"l":106308.9,"c":106346,"v":223500,"usd":2.10181384}
{"ts":1748556180000,"o":106346,"h":106359.9,"l":106271.1,"c":106340.1,"v":127600,"usd":1.20058916}
{"ts":1748556240000,"o":106340.1,"h":106364.5,"l":106294.5,"c":106294.5,"v":154700,"usd":1.4552504}
{"ts":1748556300000,"o":106294.5,"h":106313,"l":106269.6,"c":106269.6,"v":33200,"usd":0.31233296}
{"ts":1748556360000,"o":106269.6,"h":106262.7,"l":106211.6,"c":106232.8,"v":357700,"usd":3.36698065}
{"ts":1748556420000,"o":106232.8,"h":106283.1,"l":106217,"c":106283.1,"v":177800,"usd":1.67339353}
{"ts":1748556480000,"o":106283.1,"h":106376,"l":106289.8,"c":106355.1,"v":203100,"usd":1.90973989}
{"ts":1748556540000,"o":106355.1,"h":106349.9,"l":106330.1,"c":106330.1,"v":5800,"usd":0.05453727}
{"ts":1748556600000,"o":106330.1,"h":106342.4,"l":106260.1,"c":106335.1,"v":129500,"usd":1.21838248}
{"ts":1748556660000,"o":106335.1,"h":106341.3,"l":106320.1,"c":106330.9,"v":239400,"usd":2.25149022}
{"ts":1748556720000,"o":106330.9,"h":106335,"l":106320.1,"c":106334.3,"v":28100,"usd":0.2642763}
{"ts":1748556780000,"o":106334.3,"h":106320,"l":106264,"c":106264,"v":198800,"usd":1.87030736}
{"ts":1748556840000,"o":106264,"h":106280,"l":106230.2,"c":106259.4,"v":38400,"usd":0.36139807}
{"ts":1748556900000,"o":106259.4,"h":106277.6,"l":106245.3,"c":106259.3,"v":22900,"usd":0.21550263}
{"ts":1748556960000,"o":106259.3,"h":106240,"l":106212.1,"c":106212.1,"v":32800,"usd":0.30878216}
{"ts":1748557020000,"o":106212.1,"h":106212.1,"l":106190.1,"c":106190.1,"v":170500,"usd":1.60535676}
{"ts":1748557080000,"o":106190.1,"h":106190.1,"l":106146.3,"c":106157.7,"v":19400,"usd":0.1827241}
{"ts":1748557140000,"o":106157.7,"h":106215.4,"l":106156.9,"c":106211.2,"v":101100,"usd":0.95221816}
{"ts":1748557200000,"o":106211.2,"h":106205.8,"l":106192.3,"c":106192.3,"v":8400,"usd":0.07909875}
{"ts":1748557260000,"o":106192.3,"h":106200,"l":106200,"c":106200,"v":700,"usd":0.00659134}
{"ts":1748557320000,"o":106200,"h":106232.4,"l":106214.3,"c":106232.4,"v":4700,"usd":0.04424944}
{"ts":1748557380000,"o":106232.4,"h":106295.9,"l":106232.8,"c":106294.8,"v":57600,"usd":0.54202585}
{"ts":1748557440000,"o":106294.8,"h":106295.8,"l":106271.2,"c":106271.2,"v":12800,"usd":0.12042296}
{"ts":1748557500000,"o":106271.2,"h":106271.3,"l":106266,"c":106266,"v":22000,"usd":0.20702428}
{"ts":1748557560000,"o":106266,"h":106260,"l":106194.3,"c":106194.3,"v":123700,"usd":1.16449157}
{"ts":1748557620000,"o":106194.3,"h":106194.2,"l":106146.5,"c":106146.6,"v":226900,"usd":2.13673818}
{"ts":1748557680000,"o":106146.6,"h":106146.5,"l":106090.1,"c":106110,"v":199000,"usd":1.87504959}
{"ts":1748557740000,"o":106110,"h":106152.9,"l":106124.1,"c":106152.9,"v":14100,"usd":0.13284015}
{"ts":1748557800000,"o":106152.9,"h":106153,"l":106120,"c":106131.9,"v":246200,"usd":2.31948826}
{"ts":1748557860000,"o":106131.9,"h":106119.7,"l":106110.1,"c":106110.1,"v":7000,"usd":0.06596611}
{"ts":1748557920000,"o":106110.1,"h":106160,"l":106132,"c":106160,"v":102000,"usd":0.96093011}
{"ts":1748557980000,"o":106160,"h":106160,"l":106143.4,"c":106143.4,"v":6800,"usd":0.06405477}
{"ts":1748558040000,"o":106143.4,"h":106175.2,"l":106143.4,"c":106175.2,"v":73100,"usd":0.68859319}
{"ts":1748558100000,"o":106175.2,"h":106167.5,"l":106167.5,"c":106167.5,"v":1200,"usd":0.01130292}
{"ts":1748558160000,"o":106167.5,"h":106159.4,"l":106121.2,"c":106121.2,"v":231100,"usd":2.17716521}
{"ts":1748558220000,"o":106121.2,"h":106122.8,"l":106087.3,"c":106087.3,"v":24300,"usd":0.2290364}
{"ts":1748558280000,"o":106087.3,"h":106110.7,"l":106087.9,"c":106110.7,"v":9600,"usd":0.09048952}
{"ts":1748558340000,"o":106110.7,"h":106094.6,"l":106035.1,"c":106071.3,"v":106200,"usd":1.001339}
{"ts":1748558400000,"o":106071.3,"h":106099.4,"l":106077.1,"c":106099.4,"v":119700,"usd":1.12841776}
{"ts":1748558460000,"o":106099.4,"h":106089.4,"l":106077,"c":106077,"v":113800,"usd":1.07279639}
{"ts":1748558520000,"o":106077,"h":106060,"l":106035,"c":106035,"v":1200,"usd":0.01131584}
{"ts":1748558580000,"o":106035,"h":106033.4,"l":106000,"c":106010.4,"v":212700,"usd":2.00623151}
{"ts":1748558640000,"o":106010.4,"h":106035.2,"l":106011.3,"c":106011.3,"v":5000,"usd":0.04716412}
{"ts":1748558700000,"o":106011.3,"h":106017.7,"l":106011.7,"c":106017.7,"v":89100,"usd":0.84043336}
{"ts":1748558760000,"o":106017.7,"h":106017.6,"l":105997.9,"c":105997.9,"v":373700,"usd":3.52525229}
{"ts":1748558820000,"o":105997.9,"h":105995.5,"l":105946.3,"c":105953.5,"v":139500,"usd":1.31652}
{"ts":1748558880000,"o":105953.5,"h":105955,"l":105928.3,"c":105940,"v":39100,"usd":0.36910904}
{"ts":1748558940000,"o":105940,"h":106000.3,"l":105945.9,"c":106000.3,"v":174500,"usd":1.64648461}
{"ts":1748559000000,"o":106000.3,"h":106119.9,"l":106014,"c":106062.9,"v":602100,"usd":5.67589122}
{"ts":1748559060000,"o":106062.9,"h":106082.8,"l":106069.3,"c":106082.8,"v":35400,"usd":0.33371607}
{"ts":1748559120000,"o":106082.8,"h":106095.9,"l":106020.1,"c":106038.2,"v":14500,"usd":0.13673987}
{"ts":1748559180000,"o":106038.2,"h":106070,"l":106050,"c":106070,"v":7500,"usd":0.0707171}
{"ts":1748559240000,"o":106070,"h":106107.6,"l":106080.3,"c":106102.6,"v":112400,"usd":1.05932134}
{"ts":1748559300000,"o":106102.6,"h":106100.7,"l":106054.2,"c":106054.2,"v":30000,"usd":0.28276445}
{"ts":1748559360000,"o":106054.2,"h":106037.5,"l":105967.6,"c":105973.8,"v":632600,"usd":5.96747595}
{"ts":1748559420000,"o":105973.8,"h":105960,"l":105904.4,"c":105904.4,"v":67000,"usd":0.63244513}
{"ts":1748559480000,"o":105904.4,"h":105921.4,"l":105904.5,"c":105921.4,"v":287700,"usd":2.71658101}
{"ts":1748559540000,"o":105921.4,"h":105916.2,"l":105854.4,"c":105900,"v":556700,"usd":5.25751341}
{"ts":1748559600000,"o":105900,"h":105898.7,"l":105858.2,"c":105858.2,"v":110300,"usd":1.04184876}
{"ts":1748559660000,"o":105858.2,"h":105907.3,"l":105855.8,"c":105900,"v":187400,"usd":1.77007221}
{"ts":1748559720000,"o":105900,"h":105911.7,"l":105857.1,"c":105898.4,"v":149900,"usd":1.41566939}
{"ts":1748559780000,"o":105898.4,"h":105920.7,"l":105884.6,"c":105917.6,"v":15400,"usd":0.14542983}
{"ts":1748559840000,"o":105917.6,"h":105925.3,"l":105897.8,"c":105925.3,"v":119500,"usd":1.12823441}
{"ts":1748559900000,"o":105925.3,"h":105931.9,"l":105900,"c":105900,"v":17900,"usd":0.16897767}
{"ts":1748559960000,"o":105900,"h":105931.7,"l":105898.1,"c":105916.3,"v":140800,"usd":1.32951994}
{"ts":1748560020000,"o":105916.3,"h":105967.9,"l":105880.1,"c":105967.9,"v":245900,"usd":2.32201076}
{"ts":1748560080000,"o":105967.9,"h":105992.3,"l":105970.2,"c":105986.9,"v":12900,"usd":0.1217187}
{"ts":1748560140000,"o":105986.9,"h":105991.4,"l":105979,"c":105991.4,"v":13100,"usd":0.12359979}
{"ts":1748560200000,"o":105991.4,"h":106025.7,"l":105991.4,"c":106006.1,"v":165300,"usd":1.5593135}
{"ts":1748560260000,"o":106006.1,"h":106006.1,"l":105980,"c":105980,"v":43400,"usd":0.40945815}
{"ts":1748560320000,"o":105980,"h":105980,"l":105950.1,"c":105980,"v":30800,"usd":0.29068175}
{"ts":1748560380000,"o":105980,"h":105979.9,"l":105929.4,"c":105929.4,"v":119100,"usd":1.12429496}
{"ts":1748560440000,"o":105929.4,"h":105926.1,"l":105910.4,"c":105926.1,"v":12900,"usd":0.12179408}
{"ts":1748560500000,"o":105926.1,"h":105919.3,"l":105915.5,"c":105915.5,"v":200,"usd":0.00188827}
{"ts":1748560560000,"o":105915.5,"h":105932.9,"l":105919.3,"c":105919.3,"v":112300,"usd":1.06024565}
{"ts":1748560620000,"o":105919.3,"h":105912,"l":105910.1,"c":105912,"v":6500,"usd":0.06137204}
{"ts":1748560680000,"o":105912,"h":105928.2,"l":105711.6,"c":105731,"v":1192700,"usd":11.27243555}
{"ts":1748560740000,"o":105731,"h":105779.7,"l":105711.5,"c":105779.7,"v":153600,"usd":1.45235605}
{"ts":1748560800000,"o":105779.7,"h":105784,"l":105693.2,"c":105757,"v":351200,"usd":3.32183334}
{"ts":1748560860000,"o":105757,"h":105780,"l":105744.9,"c":105780,"v":195600,"usd":1.84955671}
{"ts":1748560920000,"o":105780,"h":105800,"l":105768,"c":105768,"v":140000,"usd":1.32352182}
{"ts":1748560980000,"o":105768,"h":105801.8,"l":105728.3,"c":105728.3,"v":360500,"usd":3.40879189}
{"ts":1748561040000,"o":105728.3,"h":105759.9,"l":105720,"c":105741,"v":60300,"usd":0.57020882}
{"ts":1748561100000,"o":105741,"h":105721.8,"l":105670.5,"c":105675.1,"v":442900,"usd":4.19062466}
{"ts":1748561160000,"o":105675.1,"h":105694.7,"l":105671.8,"c":105691.2,"v":166300,"usd":1.57362964}
{"ts":1748561220000,"o":105691.2,"h":105724.6,"l":105691.3,"c":105715.6,"v":64000,"usd":0.60538749}
{"ts":1748561280000,"o":105715.6,"h":105715.5,"l":105603.1,"c":105635.8,"v":720600,"usd":6.82016013}
{"ts":1748561340000,"o":105635.8,"h":105643.6,"l":105635.7,"c":105636,"v":96900,"usd":0.91728831}
{"ts":1748561400000,"o":105636,"h":105689.9,"l":105637.3,"c":105689.9,"v":50300,"usd":0.47596861}
{"ts":1748561460000,"o":105689.9,"h":105689.9,"l":105617,"c":105623.1,"v":138300,"usd":1.30904662}
{"ts":1748561520000,"o":105623.1,"h":105675.7,"l":105616.1,"c":105675.7,"v":47000,"usd":0.44489199}
{"ts":1748561580000,"o":105675.7,"h":105825.2,"l":105684.7,"c":105792.2,"v":429300,"usd":4.05784252}
{"ts":1748561640000,"o":105792.2,"h":105796.4,"l":105774.5,"c":105780,"v":74800,"usd":0.7070933}
{"ts":1748561700000,"o":105780,"h":105762.7,"l":105670.6,"c":105670.6,"v":48400,"usd":0.45780995}
{"ts":1748561760000,"o":105670.6,"h":105700.4,"l":105685.5,"c":105697.2,"v":40200,"usd":0.38033298}
{"ts":1748561820000,"o":105697.2,"h":105788.3,"l":105720,"c":105773,"v":196400,"usd":1.85710815}
{"ts":1748561880000,"o":105773,"h":105778.4,"l":105740,"c":105740,"v":116700,"usd":1.10344815}
{"ts":1748561940000,"o":105740,"h":105757.7,"l":105729.9,"c":105752.8,"v":25300,"usd":0.23925076}
{"ts":1748562000000,"o":105752.8,"h":105812.1,"l":105750.5,"c":105798,"v":58200,"usd":0.55018941}
{"ts":1748562060000,"o":105798,"h":105800,"l":105780.1,"c":105800,"v":5300,"usd":0.05010223}
{"ts":1748562120000,"o":105800,"h":105814.3,"l":105780.1,"c":105805.5,"v":46600,"usd":0.44045296}
{"ts":1748562180000,"o":105805.5,"h":105799.9,"l":105780.4,"c":105789.1,"v":9500,"usd":0.08980405}
{"ts":1748562240000,"o":105789.1,"h":105800,"l":105770,"c":105770,"v":685400,"usd":6.47940024}
{"ts":1748562300000,"o":105770,"h":105756,"l":105671.4,"c":105680.2,"v":467400,"usd":4.42161049}
{"ts":1748562360000,"o":105680.2,"h":105744.1,"l":105678.4,"c":105734,"v":78700,"usd":0.74438302}
{"ts":1748562420000,"o":105734,"h":105721.9,"l":105710.1,"c":105721.9,"v":9200,"usd":0.08702918}
{"ts":1748562480000,"o":105721.9,"h":105714.7,"l":105670,"c":105670,"v":166600,"usd":1.57640543}
{"ts":1748562540000,"o":105670,"h":105660.5,"l":105247.7,"c":105289.7,"v":11507100,"usd":109.15472616}
{"ts":1748562600000,"o":105289.7,"h":105454.2,"l":105251.8,"c":105435.1,"v":971800,"usd":9.22283811}
{"ts":1748562660000,"o":105435.1,"h":105524.1,"l":105421.3,"c":105521,"v":767900,"usd":7.28152627}
{"ts":1748562720000,"o":105521,"h":105528.5,"l":105490.2,"c":105526.3,"v":70500,"usd":0.66816459}
{"ts":1748562780000,"o":105526.3,"h":105531,"l":105499.4,"c":105504.9,"v":238400,"usd":2.25944158}
{"ts":1748562840000,"o":105504.9,"h":105625.7,"l":105521.1,"c":105624.6,"v":371600,"usd":3.5190727}
{"ts":1748562900000,"o":105624.6,"h":105634.8,"l":105612.1,"c":105629.4,"v":247000,"usd":2.33858727}
{"ts":1748562960000,"o":105629.4,"h":105625.3,"l":105531.6,"c":105557.6,"v":330800,"usd":3.13231904}
{"ts":1748563020000,"o":105557.6,"h":105591.5,"l":105550,"c":105550,"v":39900,"usd":0.37794585}
{"ts":1748563080000,"o":105550,"h":105569.6,"l":105520,"c":105568.9,"v":269700,"usd":2.55529042}
{"ts":1748563140000,"o":105568.9,"h":105597.5,"l":105569.8,"c":105593.3,"v":65400,"usd":0.61943344}
{"ts":1748563200000,"o":105593.3,"h":105593.3,"l":105503.1,"c":105510.1,"v":600300,"usd":5.68810973}
{"ts":1748563260000,"o":105510.1,"h":105549.9,"l":105501,"c":105547.5,"v":184200,"usd":1.7455023}
{"ts":1748563320000,"o":105547.5,"h":105660,"l":105522.9,"c":105639,"v":779700,"usd":7.38379647}
{"ts":1748563380000,"o":105639,"h":105682.4,"l":105640,"c":105682.4,"v":110600,"usd":1.04665869}
{"ts":1748563440000,"o":105682.4,"h":105730.5,"l":105670,"c":105670,"v":828300,"usd":7.83567137}
{"ts":1748563500000,"o":105670,"h":105710.9,"l":105621.7,"c":105650.1,"v":1068400,"usd":10.11107121}
{"ts":1748563560000,"o":105650.1,"h":105800,"l":105672.4,"c":105800,"v":208300,"usd":1.96955414}
{"ts":1748563620000,"o":105800,"h":105812.9,"l":105780,"c":105780.1,"v":36400,"usd":0.34406796}
{"ts":1748563680000,"o":105780.1,"h":105780,"l":105755.4,"c":105760,"v":138900,"usd":1.31333717}
{"ts":1748563740000,"o":105760,"h":105796.4,"l":105767,"c":105796.4,"v":198900,"usd":1.88036958}
{"ts":1748563800000,"o":105796.4,"h":105813,"l":105780,"c":105813,"v":52600,"usd":0.49718808}
{"ts":1748563860000,"o":105813,"h":105839,"l":105801.4,"c":105833.8,"v":139200,"usd":1.31528153}
{"ts":1748563920000,"o":105833.8,"h":105811.3,"l":105806.7,"c":105810,"v":20100,"usd":0.18996734}
{"ts":1748563980000,"o":105810,"h":105858.8,"l":105826,"c":105850.3,"v":340400,"usd":3.21618463}
{"ts":1748564040000,"o":105850.3,"h":105920.9,"l":105833.7,"c":105915.9,"v":321400,"usd":3.03550457}
{"ts":1748564100000,"o":105915.9,"h":105923,"l":105850.9,"c":105850.9,"v":303300,"usd":2.86356485}
{"ts":1748564160000,"o":105850.9,"h":105960,"l":105851,"c":105871.5,"v":362600,"usd":3.42427892}
{"ts":1748564220000,"o":105871.5,"h":105946.3,"l":105869.6,"c":105946.3,"v":238200,"usd":2.24952169}
{"ts":1748564280000,"o":105946.3,"h":105962.3,"l":105930,"c":105930,"v":346000,"usd":3.26582925}
{"ts":1748564340000,"o":105930,"h":105944.2,"l":105871.7,"c":105944.1,"v":301000,"usd":2.84179311}
{"ts":1748564400000,"o":105944.1,"h":105960.6,"l":105891.2,"c":105891.2,"v":201100,"usd":1.89811586}
{"ts":1748564460000,"o":105891.2,"h":105961.3,"l":105883.4,"c":105961.3,"v":274900,"usd":2.59509802}
{"ts":1748564520000,"o":105961.3,"h":105950.1,"l":105929.7,"c":105929.8,"v":147400,"usd":1.39143341}
{"ts":1748564580000,"o":105929.8,"h":105994.9,"l":105929.8,"c":105979.4,"v":189400,"usd":1.78731948}
{"ts":1748564640000,"o":105979.4,"h":106013,"l":105970.9,"c":106013,"v":275200,"usd":2.59620489}
{"ts":1748564700000,"o":106013,"h":106072.5,"l":106013,"c":106019.7,"v":261700,"usd":2.4678131}
{"ts":1748564760000,"o":106019.7,"h":106043.7,"l":105999,"c":106038.3,"v":201400,"usd":1.89978036}
{"ts":1748564820000,"o":106038.3,"h":106141.6,"l":106043.8,"c":106131.2,"v":2322900,"usd":21.89349623}
{"ts":1748564880000,"o":106131.2,"h":106126.9,"l":105973.7,"c":106001.5,"v":1369200,"usd":12.90949056}
{"ts":1748564940000,"o":106001.5,"h":105974.5,"l":105930,"c":105930,"v":308000,"usd":2.90680835}
{"ts":1748565000000,"o":105930,"h":105987,"l":105883.4,"c":105987,"v":356000,"usd":3.36048253}
{"ts":1748565060000,"o":105987,"h":106010,"l":105934.3,"c":105934.3,"v":25000,"usd":0.23591002}
{"ts":1748565120000,"o":105934.3,"h":105917.1,"l":105874.5,"c":105874.5,"v":367700,"usd":3.47226173}
{"ts":1748565180000,"o":105874.5,"h":105874.5,"l":105818.6,"c":105818.6,"v":1239200,"usd":11.70719328}
{"ts":1748565240000,"o":105818.6,"h":105821.5,"l":105781.8,"c":105800.8,"v":301100,"usd":2.84590936}
{"ts":1748565300000,"o":105800.8,"h":105819.9,"l":105779.1,"c":105804.3,"v":166300,"usd":1.57191267}
{"ts":1748565360000,"o":105804.3,"h":105822.4,"l":105777,"c":105803.8,"v":1098900,"usd":10.3865576}
{"ts":1748565420000,"o":105803.8,"h":105860.3,"l":105806.9,"c":105814.9,"v":306400,"usd":2.89495752}
{"ts":1748565480000,"o":105814.9,"h":105870.3,"l":105800,"c":105856.5,"v":204200,"usd":1.92907911}
{"ts":1748565540000,"o":105856.5,"h":105866.9,"l":105810.4,"c":105810.5,"v":209800,"usd":1.98243751}
{"ts":1748565600000,"o":105810.5,"h":105882,"l":105830,"c":105874.2,"v":88600,"usd":0.83692911}
{"ts":1748565660000,"o":105874.2,"h":105897.2,"l":105847,"c":105896.7,"v":120300,"usd":1.13639667}
{"ts":1748565720000,"o":105896.7,"h":105922.9,"l":105877.7,"c":105909.9,"v":1263700,"usd":11.93300686}
{"ts":1748565780000,"o":105909.9,"h":105909.9,"l":105894.7,"c":105896.2,"v":97900,"usd":0.92439405}
{"ts":1748565840000,"o":105896.2,"h":105909.9,"l":105855.6,"c":105855.6,"v":164300,"usd":1.55177936}
{"ts":1748565900000,"o":105855.6,"h":105850,"l":105726.5,"c":105726.5,"v":323800,"usd":3.06118473}
{"ts":1748565960000,"o":105726.5,"h":105780.1,"l":105717.5,"c":105717.5,"v":32000,"usd":0.30268019}
{"ts":1748566020000,"o":105717.5,"h":105717.5,"l":105627.2,"c":105638.9,"v":432500,"usd":4.09319091}
{"ts":1748566080000,"o":105638.9,"h":105639.3,"l":105631,"c":105639.3,"v":100500,"usd":0.95137918}
{"ts":1748566140000,"o":105639.3,"h":105658.9,"l":105615.7,"c":105646.2,"v":538300,"usd":5.09587425}
{"ts":1748566200000,"o":105646.2,"h":105641,"l":105400,"c":105400,"v":1319400,"usd":12.5080588}
{"ts":1748566260000,"o":105400,"h":105518.4,"l":105366.1,"c":105486.3,"v":436600,"usd":4.14010134}
{"ts":1748566320000,"o":105486.3,"h":105549.5,"l":105500.1,"c":105549.5,"v":356300,"usd":3.37665766}
{"ts":1748566380000,"o":105549.5,"h":105613,"l":105522.1,"c":105522.1,"v":170400,"usd":1.61409392}
{"ts":1748566440000,"o":105522.1,"h":105514.3,"l":105256.6,"c":105305,"v":574400,"usd":5.45238035}
{"ts":1748566500000,"o":105305,"h":105410,"l":105169.1,"c":105252.1,"v":1060200,"usd":10.07164074}
{"ts":1748566560000,"o":105252.1,"h":105349.9,"l":105187.5,"c":105219.8,"v":1349400,"usd":12.82044336}
{"ts":1748566620000,"o":105219.8,"h":105211.5,"l":105061,"c":105124.2,"v":2142800,"usd":20.38260998}
{"ts":1748566680000,"o":105124.2,"h":105157.8,"l":104846.6,"c":104851.1,"v":10693000,"usd":101.91234339}
{"ts":1748566740000,"o":104851.1,"h":104926.4,"l":104536.5,"c":104551.3,"v":8561700,"usd":81.80222952}
{"ts":1748566800000,"o":104551.3,"h":104822.8,"l":104427,"c":104801.1,"v":7871600,"usd":75.25322696}
{"ts":1748566860000,"o":104801.1,"h":105143.6,"l":104801.1,"c":105143.6,"v":1979800,"usd":18.86234975}
{"ts":1748566920000,"o":105143.6,"h":105185.9,"l":105072.7,"c":105165.4,"v":1773700,"usd":16.87328002}
{"ts":1748566980000,"o":105165.4,"h":105168,"l":105030.7,"c":105157,"v":551500,"usd":5.24800831}
{"ts":1748567040000,"o":105157,"h":105281.6,"l":105166.9,"c":105193.6,"v":281500,"usd":2.67493023}
{"ts":1748567100000,"o":105193.6,"h":105202.5,"l":105020.7,"c":105020.7,"v":1154400,"usd":10.98219498}
{"ts":1748567160000,"o":105020.7,"h":105123.1,"l":104858.3,"c":105105.7,"v":774700,"usd":7.37957075}
{"ts":1748567220000,"o":105105.7,"h":105197.9,"l":105029.5,"c":105153.4,"v":230000,"usd":2.18872732}
{"ts":1748567280000,"o":105153.4,"h":105277.3,"l":105136.9,"c":105273.3,"v":422800,"usd":4.01750326}
{"ts":1748567340000,"o":105273.3,"h":105400,"l":105273.4,"c":105400,"v":1284900,"usd":12.20051346}
{"ts":1748567400000,"o":105400,"h":105439,"l":105306.3,"c":105309.1,"v":777000,"usd":7.37329248}
{"ts":1748567460000,"o":105309.1,"h":105354.1,"l":105258.6,"c":105354.1,"v":1461100,"usd":13.87581813}
{"ts":1748567520000,"o":105354.1,"h":105355.1,"l":105265.4,"c":105302.9,"v":316300,"usd":3.00331565}
{"ts":1748567580000,"o":105302.9,"h":105430.7,"l":105278.9,"c":105391.2,"v":442800,"usd":4.20220933}
{"ts":1748567640000,"o":105391.2,"h":105399.9,"l":105352.5,"c":105394.4,"v":165300,"usd":1.56854345}
{"ts":1748567700000,"o":105394.4,"h":105454,"l":105385.4,"c":105446.4,"v":235200,"usd":2.2311493}
{"ts":1748567760000,"o":105446.4,"h":105500.5,"l":105389.7,"c":105479.6,"v":399300,"usd":3.78657984}
{"ts":1748567820000,"o":105479.6,"h":105499.6,"l":105424.3,"c":105446.2,"v":564000,"usd":5.34786693}
{"ts":1748567880000,"o":105446.2,"h":105444.2,"l":105370.6,"c":105409.1,"v":358700,"usd":3.40298394}
{"ts":1748567940000,"o":105409.1,"h":105497.1,"l":105417.2,"c":105435.6,"v":434100,"usd":4.11683363}
{"ts":1748568000000,"o":105435.6,"h":105494,"l":105382.7,"c":105387.6,"v":230700,"usd":2.18776512}
{"ts":1748568060000,"o":105387.6,"h":105380.1,"l":105276.4,"c":105313,"v":612300,"usd":5.81247494}
{"ts":1748568120000,"o":105313,"h":105322,"l":105280.1,"c":105280.1,"v":195800,"usd":1.85955775}
{"ts":1748568180000,"o":105280.1,"h":105348.6,"l":105281.2,"c":105285.9,"v":299300,"usd":2.8420555}
{"ts":1748568240000,"o":105285.9,"h":105476,"l":105300,"c":105476,"v":836800,"usd":7.93853021}
{"ts":1748568300000,"o":105476,"h":105580.8,"l":105462.6,"c":105531,"v":2204300,"usd":20.89424794}
{"ts":1748568360000,"o":105531,"h":105596.1,"l":105536.4,"c":105591.4,"v":192700,"usd":1.82537157}
{"ts":1748568420000,"o":105591.4,"h":105650,"l":105596.6,"c":105650,"v":1828400,"usd":17.30700829}
{"ts":1748568480000,"o":105650,"h":105657.9,"l":105600.3,"c":105630.6,"v":496100,"usd":4.69627785}
{"ts":1748568540000,"o":105630.6,"h":105652.8,"l":105572.4,"c":105652.8,"v":275500,"usd":2.60835891}
{"ts":1748568600000,"o":105652.8,"h":105679,"l":105639,"c":105639.1,"v":700200,"usd":6.62615406}
{"ts":1748568660000,"o":105639.1,"h":105689.1,"l":105658.9,"c":105689.1,"v":57800,"usd":0.54702739}
{"ts":1748568720000,"o":105689.1,"h":105692.5,"l":105660.4,"c":105669.8,"v":73900,"usd":0.69924814}
{"ts":1748568780000,"o":105669.8,"h":105671.9,"l":105574.3,"c":105574.3,"v":1286600,"usd":12.17805275}
{"ts":1748568840000,"o":105574.3,"h":105600,"l":105562.2,"c":105598.8,"v":376100,"usd":3.56249225}
{"ts":1748568900000,"o":105598.8,"h":105591,"l":105542.3,"c":105554.5,"v":342000,"usd":3.23965264}
{"ts":1748568960000,"o":105554.5,"h":105559.7,"l":105520,"c":105559.7,"v":158000,"usd":1.49712451}
{"ts":1748569020000,"o":105559.7,"h":105639.9,"l":105537.4,"c":105586,"v":1963600,"usd":18.59922135}
{"ts":1748569080000,"o":105586,"h":105701.4,"l":105596.1,"c":105701.4,"v":581900,"usd":5.50628494}
{"ts":1748569140000,"o":105701.4,"h":105749.9,"l":105703.7,"c":105737.7,"v":328100,"usd":3.10309997}
{"ts":1748569200000,"o":105737.7,"h":105753.8,"l":105733.9,"c":105753.7,"v":70300,"usd":0.66479397}
{"ts":1748569260000,"o":105753.7,"h":105753.7,"l":105696.3,"c":105726.9,"v":296200,"usd":2.8012598}
{"ts":1748569320000,"o":105726.9,"h":105733.2,"l":105729.9,"c":105729.9,"v":3600,"usd":0.03404868}
{"ts":1748569380000,"o":105729.9,"h":105793.9,"l":105732.4,"c":105745,"v":366500,"usd":3.46509548}
{"ts":1748569440000,"o":105745,"h":105780.7,"l":105737.5,"c":105740.1,"v":234000,"usd":2.21261704}
{"ts":1748569500000,"o":105740.1,"h":105794,"l":105750,"c":105793.9,"v":105600,"usd":0.99825482}
{"ts":1748569560000,"o":105793.9,"h":105856.6,"l":105793.8,"c":105834,"v":1849000,"usd":17.47527936}
{"ts":1748569620000,"o":105834,"h":105843.4,"l":105746.8,"c":105746.8,"v":103600,"usd":0.97908822}
{"ts":1748569680000,"o":105746.8,"h":105746.8,"l":105677.3,"c":105716.8,"v":273800,"usd":2.59007778}
{"ts":1748569740000,"o":105716.8,"h":105712.1,"l":105653.7,"c":105662.4,"v":186200,"usd":1.76203085}
{"ts":1748569800000,"o":105662.4,"h":105662.4,"l":105610.3,"c":105636.2,"v":112900,"usd":1.06887596}
{"ts":1748569860000,"o":105636.2,"h":105629.5,"l":105520.3,"c":105525,"v":1377500,"usd":13.04951467}
{"ts":1748569920000,"o":105525,"h":105596.6,"l":105534.5,"c":105596.6,"v":144100,"usd":1.36530854}
{"ts":1748569980000,"o":105596.6,"h":105641.5,"l":105600,"c":105610,"v":15600,"usd":0.14768301}
{"ts":1748570040000,"o":105610,"h":105628.4,"l":105593.7,"c":105623.9,"v":34200,"usd":0.3238495}
{"ts":1748570100000,"o":105623.9,"h":105612,"l":105572.4,"c":105580,"v":99900,"usd":0.94626914}
{"ts":1748570160000,"o":105580,"h":105578.1,"l":105540,"c":105569.8,"v":160200,"usd":1.51785317}
{"ts":1748570220000,"o":105569.8,"h":105589.9,"l":105568.7,"c":105584.7,"v":40100,"usd":0.3798404}
{"ts":1748570280000,"o":105584.7,"h":105629.5,"l":105590,"c":105610.3,"v":144000,"usd":1.36336503}
{"ts":1748570340000,"o":105610.3,"h":105632.2,"l":105571.7,"c":105624.8,"v":144000,"usd":1.36370425}
{"ts":1748570400000,"o":105624.8,"h":105633.6,"l":105595.5,"c":105595.5,"v":277800,"usd":2.63005775}
{"ts":1748570460000,"o":105595.5,"h":105697.4,"l":105583.4,"c":105630,"v":866700,"usd":8.20415465}
{"ts":1748570520000,"o":105630,"h":105660,"l":105580.2,"c":105613.2,"v":237000,"usd":2.24383483}
{"ts":1748570580000,"o":105613.2,"h":105653.2,"l":105580.2,"c":105653.2,"v":74800,"usd":0.70815343}
{"ts":1748570640000,"o":105653.2,"h":105767.5,"l":105660,"c":105767.5,"v":112400,"usd":1.06312012}
{"ts":1748570700000,"o":105767.5,"h":105815.2,"l":105755.8,"c":105815.2,"v":82200,"usd":0.77705222}
{"ts":1748570760000,"o":105815.2,"h":105875.7,"l":105811.4,"c":105835.9,"v":492200,"usd":4.64996051}
{"ts":1748570820000,"o":105835.9,"h":105896.1,"l":105829.5,"c":105829.5,"v":128200,"usd":1.21080333}
{"ts":1748570880000,"o":105829.5,"h":105880.3,"l":105826.2,"c":105854.5,"v":287500,"usd":2.71593437}
{"ts":1748570940000,"o":105854.5,"h":105921.2,"l":105880.3,"c":105921.2,"v":383700,"usd":3.62340548}
{"ts":1748571000000,"o":105921.2,"h":105923,"l":105860.1,"c":105922.9,"v":349700,"usd":3.30192724}
{"ts":1748571060000,"o":105922.9,"h":105977.7,"l":105918.8,"c":105950.1,"v":1010400,"usd":9.53663383}
{"ts":1748571120000,"o":105950.1,"h":105950,"l":105831.4,"c":105908.5,"v":297100,"usd":2.80548214}
{"ts":1748571180000,"o":105908.5,"h":105917.5,"l":105850,"c":105850,"v":3100,"usd":0.02927385}
{"ts":1748571240000,"o":105850,"h":105840,"l":105775.8,"c":105806.3,"v":747700,"usd":7.06842359}
{"ts":1748571300000,"o":105806.3,"h":105921,"l":105806.3,"c":105889.2,"v":611800,"usd":5.77863925}
{"ts":1748571360000,"o":105889.2,"h":105911.9,"l":105850,"c":105903.1,"v":115000,"usd":1.08617056}
{"ts":1748571420000,"o":105903.1,"h":105921.8,"l":105840,"c":105840,"v":220000,"usd":2.07807316}
{"ts":1748571480000,"o":105840,"h":105851.9,"l":105820.6,"c":105820.6,"v":82800,"usd":0.78236158}
{"ts":1748571540000,"o":105820.6,"h":105899.5,"l":105824.5,"c":105899.5,"v":78900,"usd":0.74531811}
{"ts":1748571600000,"o":105899.5,"h":105969.7,"l":105909.6,"c":105969.7,"v":40000,"usd":0.37754685}
{"ts":1748571660000,"o":105969.7,"h":106048,"l":105969.8,"c":106004.7,"v":1865500,"usd":17.59734894}
{"ts":1748571720000,"o":106004.7,"h":106020,"l":105965.3,"c":105965.3,"v":430800,"usd":4.0635522}
{"ts":1748571780000,"o":105965.3,"h":105961.9,"l":105890.2,"c":105896.9,"v":459600,"usd":4.33947698}
{"ts":1748571840000,"o":105896.9,"h":105969.2,"l":105896.9,"c":105969.2,"v":136300,"usd":1.28672514}
{"ts":1748571900000,"o":105969.2,"h":105994.4,"l":105956.3,"c":105994.4,"v":77400,"usd":0.7304261}
{"ts":1748571960000,"o":105994.4,"h":105980.3,"l":105945,"c":105945,"v":17500,"usd":0.16515947}
{"ts":1748572020000,"o":105945,"h":105952.3,"l":105916.1,"c":105916.1,"v":26200,"usd":0.24732914}
{"ts":1748572080000,"o":105916.1,"h":105910.3,"l":105910.3,"c":105910.3,"v":106400,"usd":1.0046288}
{"ts":1748572140000,"o":105910.3,"h":105936.4,"l":105900.1,"c":105900.1,"v":274800,"usd":2.59464416}
{"ts":1748572200000,"o":105900.1,"h":105921.3,"l":105900.2,"c":105900.2,"v":41600,"usd":0.3927884}
{"ts":1748572260000,"o":105900.2,"h":105919.5,"l":105859.8,"c":105859.8,"v":1136300,"usd":10.73103794}
{"ts":1748572320000,"o":105859.8,"h":105935.5,"l":105880.1,"c":105911.4,"v":84100,"usd":0.79418078}
{"ts":1748572380000,"o":105911.4,"h":105949.6,"l":105887.5,"c":105949.6,"v":45700,"usd":0.43151998}
{"ts":1748572440000,"o":105949.6,"h":105959.9,"l":105862.1,"c":105878,"v":135500,"usd":1.27933784}
{"ts":1748572500000,"o":105878,"h":105899.9,"l":105863.5,"c":105872,"v":85500,"usd":0.80754437}
{"ts":1748572560000,"o":105872,"h":105900,"l":105862.1,"c":105900,"v":55000,"usd":0.51949389}
{"ts":1748572620000,"o":105900,"h":106043.2,"l":105902.9,"c":106016.9,"v":83800,"usd":0.79068323}
{"ts":1748572680000,"o":106016.9,"h":106018.3,"l":105958.6,"c":105958.6,"v":295900,"usd":2.79195135}
{"ts":1748572740000,"o":105958.6,"h":105970.1,"l":105923.7,"c":105948.3,"v":179800,"usd":1.6971223}
{"ts":1748572800000,"o":105948.3,"h":106002,"l":105945.3,"c":106002,"v":31400,"usd":0.29625928}
{"ts":1748572860000,"o":106002,"h":106053.2,"l":106018.4,"c":106053.2,"v":345800,"usd":3.26089821}
{"ts":1748572920000,"o":106053.2,"h":106059,"l":106048.1,"c":106048.1,"v":22200,"usd":0.20933495}
{"ts":1748572980000,"o":106048.1,"h":106041.3,"l":105990.1,"c":105990.3,"v":164100,"usd":1.54800537}
{"ts":1748573040000,"o":105990.3,"h":106020.6,"l":106000.4,"c":106003.6,"v":71100,"usd":0.67071419}
{"ts":1748573100000,"o":106003.6,"h":106085.9,"l":106020.5,"c":106070,"v":249600,"usd":2.35318519}
{"ts":1748573160000,"o":106070,"h":106085.8,"l":106050.5,"c":106056.2,"v":212800,"usd":2.00624799}
{"ts":1748573220000,"o":106056.2,"h":106057.4,"l":106004.1,"c":106018.2,"v":123900,"usd":1.16847111}
{"ts":1748573280000,"o":106018.2,"h":106057.1,"l":106005.9,"c":106057.1,"v":44400,"usd":0.41878061}
{"ts":1748573340000,"o":106057.1,"h":106059.9,"l":105997.6,"c":105997.6,"v":101500,"usd":0.95723867}
{"ts":1748573400000,"o":105997.6,"h":106033.1,"l":106007.4,"c":106033.1,"v":24600,"usd":0.23202601}
{"ts":1748573460000,"o":106033.1,"h":106034,"l":105980,"c":105980,"v":139700,"usd":1.31787025}
{"ts":1748573520000,"o":105980,"h":105992.5,"l":105971,"c":105992.5,"v":97300,"usd":0.91803195}
{"ts":1748573580000,"o":105992.5,"h":106011.6,"l":105967.9,"c":105967.9,"v":99200,"usd":0.93590082}
{"ts":1748573640000,"o":105967.9,"h":105971,"l":105941.8,"c":105941.8,"v":84600,"usd":0.7984232}
{"ts":1748573700000,"o":105941.8,"h":105944.5,"l":105930,"c":105930,"v":28600,"usd":0.26996403}
{"ts":1748573760000,"o":105930,"h":105924.7,"l":105900,"c":105900,"v":55200,"usd":0.5211825}
{"ts":1748573820000,"o":105900,"h":105915,"l":105893.5,"c":105911.5,"v":153900,"usd":1.45330709}
{"ts":1748573880000,"o":105911.5,"h":105919.9,"l":105901.7,"c":105906.9,"v":122100,"usd":1.15294979}
{"ts":1748573940000,"o":105906.9,"h":105937.6,"l":105901.7,"c":105937.6,"v":9700,"usd":0.09158146}
{"ts":1748574000000,"o":105937.6,"h":105956.3,"l":105917.6,"c":105917.6,"v":39600,"usd":0.37377901}
{"ts":1748574060000,"o":105917.6,"h":105953.6,"l":105900,"c":105900,"v":135300,"usd":1.27759472}
{"ts":1748574120000,"o":105900,"h":105939.1,"l":105906.9,"c":105939.1,"v":18200,"usd":0.1718226}
{"ts":1748574180000,"o":105939.1,"h":105907.7,"l":105860.9,"c":105884.9,"v":89400,"usd":0.84424876}
{"ts":1748574240000,"o":105884.9,"h":105919,"l":105895.6,"c":105911.1,"v":72900,"usd":0.68835188}
{"ts":1748574300000,"o":105911.1,"h":105908.5,"l":105870.1,"c":105908.5,"v":66700,"usd":0.62991784}
{"ts":1748574360000,"o":105908.5,"h":105958.8,"l":105911,"c":105949.4,"v":42000,"usd":0.39649316}
{"ts":1748574420000,"o":105949.4,"h":105934.7,"l":105857.9,"c":105901.7,"v":49000,"usd":0.46272948}
{"ts":1748574480000,"o":105901.7,"h":105975.8,"l":105910,"c":105975.8,"v":131800,"usd":1.24398266}
{"ts":1748574540000,"o":105975.8,"h":105979,"l":105950,"c":105959.7,"v":57100,"usd":0.538886}
{"ts":1748574600000,"o":105959.7,"h":105959.7,"l":105875.5,"c":105884,"v":130700,"usd":1.23416598}
{"ts":1748574660000,"o":105884,"h":105910,"l":105883.4,"c":105909.9,"v":35500,"usd":0.33519296}
{"ts":1748574720000,"o":105909.9,"h":105941,"l":105910,"c":105941,"v":173800,"usd":1.64095883}
{"ts":1748574780000,"o":105941,"h":105991.4,"l":105955.6,"c":105967.2,"v":520600,"usd":4.91236348}
{"ts":1748574840000,"o":105967.2,"h":105970.1,"l":105940.1,"c":105954.7,"v":153700,"usd":1.45075983}
{"ts":1748574900000,"o":105954.7,"h":105960.1,"l":105920.1,"c":105947.5,"v":220100,"usd":2.07759228}
{"ts":1748574960000,"o":105947.5,"h":105986.9,"l":105941.4,"c":105979.9,"v":127900,"usd":1.20688335}
{"ts":1748575020000,"o":105979.9,"h":105978.5,"l":105960.1,"c":105970.6,"v":16100,"usd":0.15191959}
{"ts":1748575080000,"o":105970.6,"h":106000,"l":105960,"c":106000,"v":235600,"usd":2.2226879}
{"ts":1748575140000,"o":106000,"h":106069.9,"l":106000,"c":106069.9,"v":1107900,"usd":10.45053049}
{"ts":1748575200000,"o":106069.9,"h":106069.9,"l":106040.1,"c":106047.8,"v":334700,"usd":3.15581143}
{"ts":1748575260000,"o":106047.8,"h":106070.2,"l":106013.4,"c":106013.4,"v":277400,"usd":2.61551379}
{"ts":1748575320000,"o":106013.4,"h":106022.7,"l":105967.6,"c":105967.6,"v":47400,"usd":0.44719766}
{"ts":1748575380000,"o":105967.6,"h":106009.5,"l":106000,"c":106009.5,"v":4200,"usd":0.03961977}
{"ts":1748575440000,"o":106009.5,"h":106031.8,"l":106000.8,"c":106016.1,"v":280900,"usd":2.64952583}
{"ts":1748575500000,"o":106016.1,"h":106048,"l":106029.9,"c":106042.6,"v":83600,"usd":0.78838574}
{"ts":1748575560000,"o":106042.6,"h":106069.9,"l":106030,"c":106030,"v":19700,"usd":0.18577032}
{"ts":1748575620000,"o":106030,"h":106065.3,"l":106023.4,"c":106065.1,"v":155100,"usd":1.46255105}
{"ts":1748575680000,"o":106065.1,"h":106060.8,"l":106049.9,"c":106049.9,"v":127500,"usd":1.20218373}
{"ts":1748575740000,"o":106049.9,"h":106080.3,"l":106050,"c":106080.3,"v":238900,"usd":2.25232727}
{"ts":1748575800000,"o":106080.3,"h":106099.9,"l":106083.6,"c":106099.9,"v":220000,"usd":2.07378611}
{"ts":1748575860000,"o":106099.9,"h":106099.9,"l":106073.7,"c":106081.9,"v":459700,"usd":4.33334981}
{"ts":1748575920000,"o":106081.9,"h":106081.9,"l":106081.9,"c":106081.9,"v":0,"usd":0}
{"ts":1748575980000,"o":106081.9,"h":106100,"l":106049.9,"c":106049.9,"v":1432200,"usd":13.50345819}
{"ts":1748576040000,"o":106049.9,"h":106105,"l":106050.1,"c":106105,"v":200900,"usd":1.89364607}
{"ts":1748576100000,"o":106105,"h":106106.1,"l":106060,"c":106060,"v":130000,"usd":1.22524595}
{"ts":1748576160000,"o":106060,"h":106094.1,"l":106050.1,"c":106094.1,"v":42300,"usd":0.39877289}
{"ts":1748576220000,"o":106094.1,"h":106126.3,"l":106095.5,"c":106119.7,"v":78300,"usd":0.73788677}
{"ts":1748576280000,"o":106119.7,"h":106122.3,"l":106114.4,"c":106114.4,"v":700,"usd":0.00659631}
{"ts":1748576340000,"o":106114.4,"h":106111.8,"l":106057.7,"c":106057.7,"v":133900,"usd":1.26203463}
{"ts":1748576400000,"o":106057.7,"h":106082.3,"l":106070.6,"c":106082.3,"v":6300,"usd":0.05938784}
{"ts":1748576460000,"o":106082.3,"h":106089.9,"l":106060.3,"c":106081,"v":151200,"usd":1.42526188}
{"ts":1748576520000,"o":106081,"h":106077.7,"l":106020.6,"c":106035.1,"v":23700,"usd":0.22351107}
{"ts":1748576580000,"o":106035.1,"h":106035.5,"l":106028.7,"c":106035.5,"v":900,"usd":0.00848792}
{"ts":1748576640000,"o":106035.5,"h":106036.7,"l":106027.2,"c":106036.7,"v":12100,"usd":0.11411509}
{"ts":1748576700000,"o":106036.7,"h":106047.9,"l":106031.2,"c":106043.7,"v":111300,"usd":1.04965238}
{"ts":1748576760000,"o":106043.7,"h":106087.8,"l":106023.7,"c":106023.7,"v":1442000,"usd":13.59654702}
{"ts":1748576820000,"o":106023.7,"h":106026.4,"l":106008.4,"c":106023.5,"v":120200,"usd":1.1338603}
{"ts":1748576880000,"o":106023.5,"h":106010,"l":105990,"c":105990,"v":63500,"usd":0.59906267}
{"ts":1748576940000,"o":105990,"h":106036,"l":105970.1,"c":106036,"v":152900,"usd":1.4426823}
{"ts":1748577000000,"o":106036,"h":106035.9,"l":106020.1,"c":106020.1,"v":16900,"usd":0.15938136}
{"ts":1748577060000,"o":106020.1,"h":106020,"l":105999.9,"c":105999.9,"v":195300,"usd":1.84237644}
{"ts":1748577120000,"o":105999.9,"h":105987.1,"l":105945,"c":105957.1,"v":139800,"usd":1.3193077}
{"ts":1748577180000,"o":105957.1,"h":105957.9,"l":105957,"c":105957,"v":107700,"usd":1.01644035}
{"ts":1748577240000,"o":105957,"h":105978,"l":105944.4,"c":105978,"v":248900,"usd":2.34916842}
{"ts":1748577300000,"o":105978,"h":105979.9,"l":105956.6,"c":105956.6,"v":6100,"usd":0.05755858}
{"ts":1748577360000,"o":105956.6,"h":105976.7,"l":105956.6,"c":105976.6,"v":83200,"usd":0.78521242}
{"ts":1748577420000,"o":105976.6,"h":105952.6,"l":105910.2,"c":105919.1,"v":1076400,"usd":10.16060556}
{"ts":1748577480000,"o":105919.1,"h":105930,"l":105900,"c":105930,"v":42900,"usd":0.40507404}
{"ts":1748577540000,"o":105930,"h":105955.9,"l":105930.1,"c":105952.3,"v":12500,"usd":0.11798468}
{"ts":1748577600000,"o":105952.3,"h":105960.1,"l":105939.8,"c":105960.1,"v":113200,"usd":1.06843201}
{"ts":1748577660000,"o":105960.1,"h":105964.5,"l":105930,"c":105955.7,"v":149700,"usd":1.41295095}
{"ts":1748577720000,"o":105955.7,"h":105957.2,"l":105920,"c":105920,"v":2400,"usd":0.02265393}
{"ts":1748577780000,"o":105920,"h":105929.7,"l":105900.1,"c":105924.1,"v":12400,"usd":0.11706967}
{"ts":1748577840000,"o":105924.1,"h":105908.5,"l":105900,"c":105900.1,"v":8900,"usd":0.08403557}
{"ts":1748577900000,"o":105900.1,"h":105934.1,"l":105880.1,"c":105895,"v":141600,"usd":1.33705584}
{"ts":1748577960000,"o":105895,"h":105961.2,"l":105900,"c":105957,"v":57800,"usd":0.54554541}
{"ts":1748578020000,"o":105957,"h":105953.5,"l":105885.2,"c":105941,"v":131700,"usd":1.24335123}
{"ts":1748578080000,"o":105941,"h":105943.3,"l":105910,"c":105910,"v":500,"usd":0.0047204}
{"ts":1748578140000,"o":105910,"h":105910.9,"l":105895.9,"c":105895.9,"v":111800,"usd":1.05574253}
{"ts":1748578200000,"o":105895.9,"h":105900.6,"l":105897.7,"c":105900.6,"v":105900,"usd":0.99999255}
{"ts":1748578260000,"o":105900.6,"h":105974.6,"l":105905.5,"c":105974.6,"v":102900,"usd":0.9711512}
{"ts":1748578320000,"o":105974.6,"h":105992.4,"l":105975.8,"c":105992.4,"v":8300,"usd":0.07831908}
{"ts":1748578380000,"o":105992.4,"h":106025.7,"l":105992.5,"c":106025.7,"v":13100,"usd":0.12358487}
{"ts":1748578440000,"o":106025.7,"h":106025.7,"l":105990.1,"c":105990.1,"v":59400,"usd":0.56032872}
{"ts":1748578500000,"o":105990.1,"h":105990,"l":105919.7,"c":105919.7,"v":22200,"usd":0.20950105}
{"ts":1748578560000,"o":105919.7,"h":105964.9,"l":105900,"c":105945,"v":89500,"usd":0.84489717}
{"ts":1748578620000,"o":105945,"h":105990,"l":105934.2,"c":105979.3,"v":130900,"usd":1.23559746}
{"ts":1748578680000,"o":105979.3,"h":105991.5,"l":105977,"c":105977,"v":14600,"usd":0.13775993}
{"ts":1748578740000,"o":105977,"h":105978,"l":105960,"c":105960,"v":6900,"usd":0.06510899}
{"ts":1748578800000,"o":105960,"h":105953.9,"l":105893.3,"c":105905.4,"v":127500,"usd":1.20364455}
{"ts":1748578860000,"o":105905.4,"h":105902.7,"l":105865.4,"c":105865.8,"v":40200,"usd":0.3796553}
{"ts":1748578920000,"o":105865.8,"h":105889.9,"l":105872.8,"c":105889.3,"v":103200,"usd":0.97469865}
{"ts":1748578980000,"o":105889.3,"h":105920,"l":105877.7,"c":105920,"v":69000,"usd":0.65162319}
{"ts":1748579040000,"o":105920,"h":105935.3,"l":105920.4,"c":105934.7,"v":132300,"usd":1.24900352}
{"ts":1748579100000,"o":105934.7,"h":105923.7,"l":105896,"c":105896,"v":170200,"usd":1.60693262}
{"ts":1748579160000,"o":105896,"h":105939.3,"l":105909.8,"c":105934,"v":1700,"usd":0.01604844}
{"ts":1748579220000,"o":105934,"h":105936.5,"l":105936.4,"c":105936.5,"v":2100,"usd":0.01982316}
{"ts":1748579280000,"o":105936.5,"h":105941.4,"l":105896.9,"c":105899.4,"v":68800,"usd":0.64961984}
{"ts":1748579340000,"o":105899.4,"h":105919.7,"l":105860.4,"c":105861,"v":159600,"usd":1.50746078}
{"ts":1748579400000,"o":105861,"h":105942.1,"l":105870.5,"c":105924.6,"v":276600,"usd":2.61182408}
{"ts":1748579460000,"o":105924.6,"h":105949.9,"l":105875.2,"c":105875.2,"v":418700,"usd":3.95304255}
{"ts":1748579520000,"o":105875.2,"h":105874.6,"l":105850.1,"c":105855,"v":73200,"usd":0.69150594}
{"ts":1748579580000,"o":105855,"h":105899.4,"l":105855,"c":105881.5,"v":151900,"usd":1.43458609}
{"ts":1748579640000,"o":105881.5,"h":105867.2,"l":105838.8,"c":105860,"v":86700,"usd":0.81909057}
{"ts":1748579700000,"o":105860,"h":105899.5,"l":105860,"c":105899.5,"v":6800,"usd":0.0642265}
{"ts":1748579760000,"o":105899.5,"h":105922,"l":105900,"c":105907.5,"v":322500,"usd":3.04512947}
{"ts":1748579820000,"o":105907.5,"h":105921.6,"l":105890.1,"c":105921.6,"v":144600,"usd":1.36546508}
{"ts":1748579880000,"o":105921.6,"h":105915.4,"l":105890,"c":105890,"v":40800,"usd":0.38525039}
{"ts":1748579940000,"o":105890,"h":105899.9,"l":105865.4,"c":105893.2,"v":11400,"usd":0.10766617}
{"ts":1748580000000,"o":105893.2,"h":105899.9,"l":105873.1,"c":105893.6,"v":17200,"usd":0.16243765}
{"ts":1748580060000,"o":105893.6,"h":105899.9,"l":105890,"c":105890,"v":222300,"usd":2.09935081}
{"ts":1748580120000,"o":105890,"h":105879.4,"l":105874.6,"c":105879.4,"v":2200,"usd":0.02077906}
{"ts":1748580180000,"o":105879.4,"h":105882.3,"l":105859.8,"c":105880,"v":52200,"usd":0.49309761}
{"ts":1748580240000,"o":105880,"h":105925.7,"l":105880,"c":105925.7,"v":30800,"usd":0.29084207}
{"ts":1748580300000,"o":105925.7,"h":105935.4,"l":105930.9,"c":105935.4,"v":30100,"usd":0.28413501}
{"ts":1748580360000,"o":105935.4,"h":105978.2,"l":105940,"c":105978.2,"v":23300,"usd":0.21985995}
{"ts":1748580420000,"o":105978.2,"h":106025.5,"l":105980,"c":106025.5,"v":169600,"usd":1.59974172}
{"ts":1748580480000,"o":106025.5,"h":106039.8,"l":106025.4,"c":106039.8,"v":198700,"usd":1.87400202}
{"ts":1748580540000,"o":106039.8,"h":106084,"l":106038.3,"c":106038.3,"v":184300,"usd":1.7374511}
{"ts":1748580600000,"o":106038.3,"h":106058.6,"l":106040,"c":106040,"v":100700,"usd":0.94947749}
{"ts":1748580660000,"o":106040,"h":106030.1,"l":106016.6,"c":106023.4,"v":27700,"usd":0.26124803}
{"ts":1748580720000,"o":106023.4,"h":106023.3,"l":105991.2,"c":105994.7,"v":118000,"usd":1.11303885}
{"ts":1748580780000,"o":105994.7,"h":106010.9,"l":105990.1,"c":106003.4,"v":106700,"usd":1.00653173}
{"ts":1748580840000,"o":106003.4,"h":106040,"l":106003.4,"c":106040,"v":117300,"usd":1.10630385}
{"ts":1748580900000,"o":106040,"h":106045.9,"l":106037.1,"c":106045.1,"v":2600,"usd":0.02451791}
{"ts":1748580960000,"o":106045.1,"h":106064.8,"l":106049.7,"c":106064.8,"v":3800,"usd":0.03582953}
{"ts":1748581020000,"o":106064.8,"h":106064.7,"l":106051.2,"c":106051.2,"v":111600,"usd":1.05218808}
{"ts":1748581080000,"o":106051.2,"h":106062.4,"l":106045.6,"c":106062.4,"v":23100,"usd":0.2178174}
{"ts":1748581140000,"o":106062.4,"h":106067.9,"l":106058.9,"c":106062.1,"v":36900,"usd":0.34790486}
{"ts":1748581200000,"o":106062.1,"h":106058.3,"l":106045.7,"c":106058.3,"v":19000,"usd":0.17916127}
{"ts":1748581260000,"o":106058.3,"h":106090.4,"l":106070.2,"c":106090.4,"v":2300,"usd":0.02168129}
{"ts":1748581320000,"o":106090.4,"h":106106.3,"l":106100,"c":106100,"v":26500,"usd":0.24976144}
{"ts":1748581380000,"o":106100,"h":106109.4,"l":106105.4,"c":106109.4,"v":2600,"usd":0.02450372}
{"ts":1748581440000,"o":106109.4,"h":106150,"l":106109.5,"c":106150,"v":262700,"usd":2.47517533}
{"ts":1748581500000,"o":106150,"h":106150,"l":106081.9,"c":106102.4,"v":239800,"usd":2.25940411}
{"ts":1748581560000,"o":106102.4,"h":106145.4,"l":106095.8,"c":106110,"v":170700,"usd":1.60862106}
{"ts":1748581620000,"o":106110,"h":106105,"l":106071,"c":106071,"v":27200,"usd":0.25638631}
{"ts":1748581680000,"o":106071,"h":106071,"l":106071,"c":106071,"v":14900,"usd":0.14047124}
{"ts":1748581740000,"o":106071,"h":106080,"l":106070,"c":106080,"v":216400,"usd":2.03997999}
{"ts":1748581800000,"o":106080,"h":106119.1,"l":106080,"c":106090,"v":111600,"usd":1.05190773}
{"ts":1748581860000,"o":106090,"h":106076.7,"l":106076.5,"c":106076.7,"v":9400,"usd":0.08861534}
{"ts":1748581920000,"o":106076.7,"h":106085.2,"l":106058.9,"c":106058.9,"v":18200,"usd":0.17158868}
{"ts":1748581980000,"o":106058.9,"h":106058.2,"l":106050,"c":106050,"v":17500,"usd":0.16500526}
{"ts":1748582040000,"o":106050,"h":106050.1,"l":106049.7,"c":106049.7,"v":4900,"usd":0.04620455}
{"ts":1748582100000,"o":106049.7,"h":106049.6,"l":106036.2,"c":106036.4,"v":193400,"usd":1.82387014}
{"ts":1748582160000,"o":106036.4,"h":106059.1,"l":106036.4,"c":106059,"v":280500,"usd":2.64519035}
{"ts":1748582220000,"o":106059,"h":106059.1,"l":106057.7,"c":106057.7,"v":46700,"usd":0.44032384}
{"ts":1748582280000,"o":106057.7,"h":106045.1,"l":106020,"c":106020,"v":127600,"usd":1.20328167}
{"ts":1748582340000,"o":106020,"h":106039.7,"l":106010.1,"c":106036.3,"v":249600,"usd":2.35437269}
{"ts":1748582400000,"o":106036.3,"h":106045.1,"l":106031.1,"c":106045.1,"v":81500,"usd":0.76859347}
{"ts":1748582460000,"o":106045.1,"h":106064.5,"l":106045.1,"c":106052.9,"v":230800,"usd":2.17627394}
{"ts":1748582520000,"o":106052.9,"h":106069.9,"l":106060.3,"c":106060.4,"v":117000,"usd":1.10312082}
{"ts":1748582580000,"o":106060.4,"h":106070.5,"l":106069.9,"c":106070.5,"v":115500,"usd":1.08889935}
{"ts":1748582640000,"o":106070.5,"h":106112.5,"l":106078,"c":106112.5,"v":48600,"usd":0.45813631}
{"ts":1748582700000,"o":106112.5,"h":106144.4,"l":106119.7,"c":106144.4,"v":117600,"usd":1.10808053}
{"ts":1748582760000,"o":106144.4,"h":106143.2,"l":106142,"c":106142,"v":211700,"usd":1.99447526}
{"ts":1748582820000,"o":106142,"h":106133.8,"l":106133.8,"c":106133.8,"v":5000,"usd":0.0471105}
{"ts":1748582880000,"o":106133.8,"h":106133.8,"l":106133.8,"c":106133.8,"v":0,"usd":0}
{"ts":1748582940000,"o":106133.8,"h":106132.2,"l":106098.9,"c":106098.9,"v":149100,"usd":1.40491928}
{"ts":1748583000000,"o":106098.9,"h":106109.2,"l":106089.1,"c":106109.2,"v":104200,"usd":0.98205541}
{"ts":1748583060000,"o":106109.2,"h":106120.1,"l":106120.1,"c":106120.1,"v":100,"usd":0.00094233}
{"ts":1748583120000,"o":106120.1,"h":106179.3,"l":106120.1,"c":106154,"v":357200,"usd":3.36495536}
{"ts":1748583180000,"o":106154,"h":106176.7,"l":106120.2,"c":106135,"v":581100,"usd":5.47374463}
{"ts":1748583240000,"o":106135,"h":106159.1,"l":106085.1,"c":106129.7,"v":833900,"usd":7.85807583}
{"ts":1748583300000,"o":106129.7,"h":106161.3,"l":106129.8,"c":106161.3,"v":16500,"usd":0.15542894}
{"ts":1748583360000,"o":106161.3,"h":106185,"l":106171.5,"c":106185,"v":95200,"usd":0.89660296}
{"ts":1748583420000,"o":106185,"h":106212.5,"l":106184.9,"c":106212.5,"v":1395500,"usd":13.14169758}
{"ts":1748583480000,"o":106212.5,"h":106250,"l":106210.2,"c":106249.9,"v":707100,"usd":6.65640858}
{"ts":1748583540000,"o":106249.9,"h":106250,"l":106218.5,"c":106250,"v":318100,"usd":2.99425047}
{"ts":1748583600000,"o":106250,"h":106253.9,"l":106206.7,"c":106207.5,"v":145500,"usd":1.36973995}
{"ts":1748583660000,"o":106207.5,"h":106218.1,"l":106188.1,"c":106218.1,"v":157000,"usd":1.47824064}
{"ts":1748583720000,"o":106218.1,"h":106218,"l":106180.1,"c":106180.1,"v":390700,"usd":3.67856774}
{"ts":1748583780000,"o":106180.1,"h":106200,"l":106183.8,"c":106183.8,"v":32300,"usd":0.30416075}
{"ts":1748583840000,"o":106183.8,"h":106183.8,"l":106183.8,"c":106183.8,"v":0,"usd":0}
{"ts":1748583900000,"o":106183.8,"h":106182.5,"l":106182.5,"c":106182.5,"v":12800,"usd":0.12054656}
{"ts":1748583960000,"o":106182.5,"h":106202.3,"l":106194,"c":106194,"v":58700,"usd":0.55271927}
{"ts":1748584020000,"o":106194,"h":106194,"l":106160,"c":106160,"v":15800,"usd":0.14880427}
{"ts":1748584080000,"o":106160,"h":106160.1,"l":106160,"c":106160.1,"v":13800,"usd":0.12999186}
{"ts":1748584140000,"o":106160.1,"h":106160,"l":106032.1,"c":106032.1,"v":242000,"usd":2.28081704}
{"ts":1748584200000,"o":106032.1,"h":106032.6,"l":106022.9,"c":106022.9,"v":55900,"usd":0.52721673}
{"ts":1748584260000,"o":106022.9,"h":106023,"l":106020.1,"c":106020.1,"v":16800,"usd":0.15845599}
{"ts":1748584320000,"o":106020.1,"h":106042.5,"l":105982,"c":105982.1,"v":1396000,"usd":13.16731114}
{"ts":1748584380000,"o":105982.1,"h":106035.3,"l":105988.2,"c":106035.3,"v":78100,"usd":0.73686253}
{"ts":1748584440000,"o":106035.3,"h":106042.1,"l":106035,"c":106042.1,"v":196000,"usd":1.8483198}
{"ts":1748584500000,"o":106042.1,"h":106059.9,"l":106042.1,"c":106047.8,"v":590900,"usd":5.57187378}
{"ts":1748584560000,"o":106047.8,"h":106050.7,"l":106020,"c":106042.4,"v":650200,"usd":6.13187539}
{"ts":1748584620000,"o":106042.4,"h":106050.7,"l":106039.5,"c":106050.7,"v":157300,"usd":1.48335203}
{"ts":1748584680000,"o":106050.7,"h":106036.4,"l":106010,"c":106010,"v":146500,"usd":1.38164981}
{"ts":1748584740000,"o":106010,"h":106050.7,"l":106000.1,"c":106050.7,"v":59700,"usd":0.56310037}
{"ts":1748584800000,"o":106050.7,"h":106052.1,"l":106050.7,"c":106052.1,"v":69400,"usd":0.65440148}
{"ts":1748584860000,"o":106052.1,"h":106069.9,"l":106032.5,"c":106043.7,"v":1208300,"usd":11.39289624}
{"ts":1748584920000,"o":106043.7,"h":106050.1,"l":106010.1,"c":106021.6,"v":161800,"usd":1.5260103}
{"ts":1748584980000,"o":106021.6,"h":106021.6,"l":106021.5,"c":106021.6,"v":23900,"usd":0.2254248}
{"ts":1748585040000,"o":106021.6,"h":106021.5,"l":105979.1,"c":105987,"v":142200,"usd":1.34132454}
{"ts":1748585100000,"o":105987,"h":105990.5,"l":105971.3,"c":105971.3,"v":49200,"usd":0.46424503}
{"ts":1748585160000,"o":105971.3,"h":106019.5,"l":105980.7,"c":106000,"v":1124500,"usd":10.60857967}
{"ts":1748585220000,"o":106000,"h":106005.1,"l":105992.2,"c":105992.2,"v":140100,"usd":1.32176226}
{"ts":1748585280000,"o":105992.2,"h":106019.5,"l":105992.3,"c":106004.2,"v":97400,"usd":0.91882209}
{"ts":1748585340000,"o":106004.2,"h":106046.9,"l":106011.3,"c":106039.8,"v":545200,"usd":5.141997}
{"ts":1748585400000,"o":106039.8,"h":106094.7,"l":106048,"c":106094.7,"v":234400,"usd":2.20978737}
{"ts":1748585460000,"o":106094.7,"h":106095.6,"l":106030.3,"c":106045.1,"v":580000,"usd":5.46793935}
{"ts":1748585520000,"o":106045.1,"h":106056.6,"l":106010.1,"c":106050,"v":190600,"usd":1.79752768}
{"ts":1748585580000,"o":106050,"h":106076.9,"l":106050.1,"c":106076.9,"v":223600,"usd":2.10804626}
{"ts":1748585640000,"o":106076.9,"h":106094.8,"l":106036.3,"c":106048.4,"v":221000,"usd":2.08322297}
{"ts":1748585700000,"o":106048.4,"h":106059.1,"l":106048.5,"c":106059,"v":163800,"usd":1.54447739}
{"ts":1748585760000,"o":106059,"h":106040.2,"l":105972.6,"c":105973.8,"v":273600,"usd":2.58115511}
{"ts":1748585820000,"o":105973.8,"h":105984.9,"l":105973.7,"c":105974.1,"v":40800,"usd":0.38499239}
{"ts":1748585880000,"o":105974.1,"h":105980,"l":105960,"c":105960,"v":378600,"usd":3.57267228}
{"ts":1748585940000,"o":105960,"h":106018.6,"l":105960,"c":106018.6,"v":369900,"usd":3.48977126}
{"ts":1748586000000,"o":106018.6,"h":106018.5,"l":105973.1,"c":105973.1,"v":69300,"usd":0.65373237}
{"ts":1748586060000,"o":105973.1,"h":105999.9,"l":105925.8,"c":105954,"v":147900,"usd":1.39582256}
{"ts":1748586120000,"o":105954,"h":105963.7,"l":105943.3,"c":105943.4,"v":147000,"usd":1.38753192}
{"ts":1748586180000,"o":105943.4,"h":105970.8,"l":105960.2,"c":105970.8,"v":30400,"usd":0.28689937}
{"ts":1748586240000,"o":105970.8,"h":105970.7,"l":105944.1,"c":105962.4,"v":55800,"usd":0.52659693}
{"ts":1748586300000,"o":105962.4,"h":105994.2,"l":105960.1,"c":105965,"v":335700,"usd":3.16763041}
{"ts":1748586360000,"o":105965,"h":105961.7,"l":105950.1,"c":105961.7,"v":261000,"usd":2.46328907}
{"ts":1748586420000,"o":105961.7,"h":105968.8,"l":105943.3,"c":105943.3,"v":130700,"usd":1.23365268}
{"ts":1748586480000,"o":105943.3,"h":105943.3,"l":105920,"c":105920,"v":382700,"usd":3.61266214}
{"ts":1748586540000,"o":105920,"h":105927.1,"l":105848.1,"c":105927.1,"v":410700,"usd":3.87864401}
{"ts":1748586600000,"o":105927.1,"h":105910,"l":105872.4,"c":105896.1,"v":85900,"usd":0.81126507}
{"ts":1748586660000,"o":105896.1,"h":105906.2,"l":105850.8,"c":105897.9,"v":486400,"usd":4.59418825}
{"ts":1748586720000,"o":105897.9,"h":105899,"l":105850.1,"c":105899,"v":342800,"usd":3.23771988}
{"ts":1748586780000,"o":105899,"h":105895.3,"l":105862.3,"c":105880,"v":64400,"usd":0.60825332}
{"ts":1748586840000,"o":105880,"h":105881.5,"l":105851.6,"c":105862.5,"v":83800,"usd":0.79156717}
{"ts":1748586900000,"o":105862.5,"h":105920,"l":105872,"c":105920,"v":96600,"usd":0.91225241}
{"ts":1748586960000,"o":105920,"h":105966.8,"l":105927.5,"c":105966.8,"v":129700,"usd":1.22439956}
{"ts":1748587020000,"o":105966.8,"h":105982,"l":105920,"c":105920,"v":153500,"usd":1.44873333}
{"ts":1748587080000,"o":105920,"h":105932,"l":105838.5,"c":105838.5,"v":186400,"usd":1.75991666}
{"ts":1748587140000,"o":105838.5,"h":105867,"l":105838.6,"c":105840.1,"v":442200,"usd":4.17730743}
{"ts":1748587200000,"o":105840.1,"h":105840,"l":105793.7,"c":105830.6,"v":326100,"usd":3.08177281}
{"ts":1748587260000,"o":105830.6,"h":105832.3,"l":105804.3,"c":105804.3,"v":327000,"usd":3.0900794}
{"ts":1748587320000,"o":105804.3,"h":105816.4,"l":105776.8,"c":105776.9,"v":372300,"usd":3.51899891}
{"ts":1748587380000,"o":105776.9,"h":105805.4,"l":105776.9,"c":105784.4,"v":192700,"usd":1.82155198}
{"ts":1748587440000,"o":105784.4,"h":105795.1,"l":105763.2,"c":105795.1,"v":170000,"usd":1.60714409}
{"ts":1748587500000,"o":105795.1,"h":105798.7,"l":105780.1,"c":105785.8,"v":252100,"usd":2.38292648}
{"ts":1748587560000,"o":105785.8,"h":105796.9,"l":105770,"c":105770,"v":137100,"usd":1.29603878}
{"ts":1748587620000,"o":105770,"h":105773.9,"l":105750.9,"c":105750.9,"v":232200,"usd":2.19535352}
{"ts":1748587680000,"o":105750.9,"h":105755.9,"l":105645.6,"c":105645.6,"v":185400,"usd":1.75408533}
{"ts":1748587740000,"o":105645.6,"h":105683.5,"l":105622.7,"c":105634.8,"v":393500,"usd":3.72478537}
{"ts":1748587800000,"o":105634.8,"h":105683.4,"l":105634.8,"c":105634.9,"v":353400,"usd":3.345029}
{"ts":1748587860000,"o":105634.9,"h":105670.2,"l":105634.9,"c":105670.2,"v":114500,"usd":1.08370557}
{"ts":1748587920000,"o":105670.2,"h":105735.2,"l":105622.9,"c":105623.5,"v":280300,"usd":2.65257237}
{"ts":1748587980000,"o":105623.5,"h":105633.3,"l":105584.8,"c":105605,"v":521700,"usd":4.93955504}
{"ts":1748588040000,"o":105605,"h":105611.1,"l":105584.6,"c":105609.9,"v":147400,"usd":1.39580478}
{"ts":1748588100000,"o":105609.9,"h":105621,"l":105484.1,"c":105508.6,"v":772800,"usd":7.32075312}
{"ts":1748588160000,"o":105508.6,"h":105637.9,"l":105491.1,"c":105637.9,"v":605900,"usd":5.74096183}
{"ts":1748588220000,"o":105637.9,"h":105724.9,"l":105587.4,"c":105724.9,"v":400800,"usd":3.79293087}
{"ts":1748588280000,"o":105724.9,"h":105779.9,"l":105624.8,"c":105661.6,"v":602500,"usd":5.69914307}
{"ts":1748588340000,"o":105661.6,"h":105694.2,"l":105619.5,"c":105669.9,"v":667700,"usd":6.31997831}
{"ts":1748588400000,"o":105669.9,"h":105709.9,"l":105647.3,"c":105679.4,"v":258500,"usd":2.44600304}
{"ts":1748588460000,"o":105679.4,"h":105774.5,"l":105660.6,"c":105666.5,"v":124600,"usd":1.17845438}
{"ts":1748588520000,"o":105666.5,"h":105772.7,"l":105661.3,"c":105764.4,"v":122200,"usd":1.15570642}
{"ts":1748588580000,"o":105764.4,"h":105779.5,"l":105746,"c":105760.5,"v":101600,"usd":0.96056136}
{"ts":1748588640000,"o":105760.5,"h":105793,"l":105760.6,"c":105771.9,"v":89800,"usd":0.84891988}
{"ts":1748588700000,"o":105771.9,"h":105800,"l":105785.4,"c":105800,"v":132200,"usd":1.24955707}
{"ts":1748588760000,"o":105800,"h":105831.4,"l":105760.1,"c":105787.6,"v":393400,"usd":3.71863155}
{"ts":1748588820000,"o":105787.6,"h":105799.8,"l":105714.3,"c":105714.3,"v":568500,"usd":5.37585271}
{"ts":1748588880000,"o":105714.3,"h":105714.2,"l":105650.5,"c":105660,"v":186800,"usd":1.76768062}
{"ts":1748588940000,"o":105660,"h":105680.1,"l":105392.5,"c":105394.7,"v":1710200,"usd":16.19616133}
{"ts":1748589000000,"o":105394.7,"h":105528.1,"l":105407.5,"c":105503.7,"v":497000,"usd":4.71150279}
{"ts":1748589060000,"o":105503.7,"h":105516.1,"l":105460.1,"c":105480.1,"v":86000,"usd":0.81527853}
{"ts":1748589120000,"o":105480.1,"h":105490,"l":105411.3,"c":105453.6,"v":395900,"usd":3.75446158}
{"ts":1748589180000,"o":105453.6,"h":105568.2,"l":105449.5,"c":105561.6,"v":455800,"usd":4.3204394}
{"ts":1748589240000,"o":105561.6,"h":105620.7,"l":105538.7,"c":105619.9,"v":213000,"usd":2.01745225}
{"ts":1748589300000,"o":105619.9,"h":105613.1,"l":105515.4,"c":105515.4,"v":550400,"usd":5.21388164}
{"ts":1748589360000,"o":105515.4,"h":105549.8,"l":105506.8,"c":105536.4,"v":252300,"usd":2.39091698}
{"ts":1748589420000,"o":105536.4,"h":105553.1,"l":105518.3,"c":105553.1,"v":255400,"usd":2.41986254}
{"ts":1748589480000,"o":105553.1,"h":105611.1,"l":105550.9,"c":105596.6,"v":267700,"usd":2.53537037}
{"ts":1748589540000,"o":105596.6,"h":105615.5,"l":105587.3,"c":105613.5,"v":179800,"usd":1.70261485}
{"ts":1748589600000,"o":105613.5,"h":105588.2,"l":105510.1,"c":105518.1,"v":644700,"usd":6.1089344}
{"ts":1748589660000,"o":105518.1,"h":105587,"l":105528.7,"c":105587,"v":239300,"usd":2.26714445}
{"ts":1748589720000,"o":105587,"h":105730,"l":105587.1,"c":105727.2,"v":410300,"usd":3.88323551}
{"ts":1748589780000,"o":105727.2,"h":105808.5,"l":105728.2,"c":105793.5,"v":440800,"usd":4.16803547}
{"ts":1748589840000,"o":105793.5,"h":105805.1,"l":105679.5,"c":105715,"v":256000,"usd":2.42103177}
{"ts":1748589900000,"o":105715,"h":105723.8,"l":105661.6,"c":105678.4,"v":284000,"usd":2.68690941}
{"ts":1748589960000,"o":105678.4,"h":105673.1,"l":105634.6,"c":105643.7,"v":38000,"usd":0.35968731}
{"ts":1748590020000,"o":105643.7,"h":105648.7,"l":105610.3,"c":105610.3,"v":175000,"usd":1.65651263}
{"ts":1748590080000,"o":105610.3,"h":105616.7,"l":105610.3,"c":105615.2,"v":115100,"usd":1.08984905}
{"ts":1748590140000,"o":105615.2,"h":105666.4,"l":105615.2,"c":105666.4,"v":527700,"usd":4.99523285}
{"ts":1748590200000,"o":105666.4,"h":105666.4,"l":105599.4,"c":105603,"v":212900,"usd":2.01558484}
{"ts":1748590260000,"o":105603,"h":105593.6,"l":105503.2,"c":105524.3,"v":166000,"usd":1.57301722}
{"ts":1748590320000,"o":105524.3,"h":105508,"l":105479.9,"c":105480.7,"v":191300,"usd":1.8133377}
{"ts":1748590380000,"o":105480.7,"h":105480,"l":105346.3,"c":105346.3,"v":448800,"usd":4.25822573}
{"ts":1748590440000,"o":105346.3,"h":105355.2,"l":105259.7,"c":105307.5,"v":870900,"usd":8.27177869}
{"ts":1748590500000,"o":105307.5,"h":105302.5,"l":105214.3,"c":105214.3,"v":212100,"usd":2.01484731}
{"ts":1748590560000,"o":105214.3,"h":105211.9,"l":105064.9,"c":105159.9,"v":1537400,"usd":14.62403305}
{"ts":1748590620000,"o":105159.9,"h":105171,"l":105031.3,"c":105046.2,"v":463900,"usd":4.41434418}
{"ts":1748590680000,"o":105046.2,"h":105157,"l":104994.1,"c":105157,"v":1224700,"usd":11.65875863}
{"ts":1748590740000,"o":105157,"h":105251.1,"l":105160.3,"c":105251.1,"v":533800,"usd":5.07396467}
{"ts":1748590800000,"o":105251.1,"h":105251.1,"l":105173.3,"c":105205.8,"v":344200,"usd":3.27085386}
{"ts":1748590860000,"o":105205.8,"h":105193.8,"l":105046.8,"c":105077.1,"v":166300,"usd":1.58211581}
{"ts":1748590920000,"o":105077.1,"h":105178.3,"l":105052.8,"c":105167.3,"v":542000,"usd":5.15649351}
{"ts":1748590980000,"o":105167.3,"h":105195.5,"l":105140.3,"c":105195.5,"v":310800,"usd":2.95514404}
{"ts":1748591040000,"o":105195.5,"h":105193.4,"l":105079.3,"c":105079.3,"v":364200,"usd":3.46412846}
{"ts":1748591100000,"o":105079.3,"h":105131.2,"l":105043.9,"c":105056.5,"v":382800,"usd":3.64254545}
{"ts":1748591160000,"o":105056.5,"h":105048.5,"l":104860.4,"c":104897.2,"v":2266100,"usd":21.59430531}
{"ts":1748591220000,"o":104897.2,"h":104897.2,"l":104737.8,"c":104737.8,"v":1386400,"usd":13.22829449}
{"ts":1748591280000,"o":104737.8,"h":104865.8,"l":104700,"c":104837.9,"v":708400,"usd":6.76008705}
{"ts":1748591340000,"o":104837.9,"h":104986.9,"l":104829.8,"c":104949,"v":466300,"usd":4.44463896}
{"ts":1748591400000,"o":104949,"h":104991,"l":104832.4,"c":104902.5,"v":282400,"usd":2.69168395}
{"ts":1748591460000,"o":104902.5,"h":105053.2,"l":104887.4,"c":105037.8,"v":7665400,"usd":73.01053567}
{"ts":1748591520000,"o":105037.8,"h":105061.3,"l":105000,"c":105000.5,"v":219700,"usd":2.0917712}
{"ts":1748591580000,"o":105000.5,"h":105011.1,"l":104910,"c":104910,"v":3871400,"usd":36.87455912}
{"ts":1748591640000,"o":104910,"h":105060.2,"l":104800.1,"c":104951.3,"v":2831200,"usd":26.98661638}
{"ts":1748591700000,"o":104951.3,"h":105059.8,"l":104900,"c":105051.3,"v":11110500,"usd":105.7887962}
{"ts":1748591760000,"o":105051.3,"h":105087,"l":105022.7,"c":105022.7,"v":1019200,"usd":9.70163895}
{"ts":1748591820000,"o":105022.7,"h":105026.9,"l":104957.4,"c":104958.6,"v":465000,"usd":4.42941397}
{"ts":1748591880000,"o":104958.6,"h":104966.1,"l":104914.8,"c":104966.1,"v":317800,"usd":3.02817817}
{"ts":1748591940000,"o":104966.1,"h":105009,"l":104964,"c":104975.9,"v":310700,"usd":2.95938519}
{"ts":1748592000000,"o":104975.9,"h":105051,"l":104975.9,"c":105051,"v":604400,"usd":5.75515847}
{"ts":1748592060000,"o":105051,"h":105164.9,"l":105056.5,"c":105135.2,"v":1803100,"usd":17.15629484}
{"ts":1748592120000,"o":105135.2,"h":105195.7,"l":105151.2,"c":105195.7,"v":442800,"usd":4.21001905}
{"ts":1748592180000,"o":105195.7,"h":105264.7,"l":105156.5,"c":105241.3,"v":875300,"usd":8.31880933}
{"ts":1748592240000,"o":105241.3,"h":105219.7,"l":105100,"c":105110.4,"v":403600,"usd":3.83842781}
{"ts":1748592300000,"o":105110.4,"h":105171.3,"l":105082.5,"c":105145.8,"v":512900,"usd":4.87982419}
{"ts":1748592360000,"o":105145.8,"h":105118.7,"l":104962.4,"c":104984.4,"v":428000,"usd":4.07487308}
{"ts":1748592420000,"o":104984.4,"h":105013.5,"l":104914.9,"c":104930.1,"v":477200,"usd":4.54564875}
{"ts":1748592480000,"o":104930.1,"h":105009.1,"l":104850,"c":105009.1,"v":794100,"usd":7.57036784}
{"ts":1748592540000,"o":105009.1,"h":105178,"l":105013.5,"c":105175.4,"v":652800,"usd":6.21022136}
{"ts":1748592600000,"o":105175.4,"h":105182,"l":105043.3,"c":105093.6,"v":473500,"usd":4.50591333}
{"ts":1748592660000,"o":105093.6,"h":105107.2,"l":105068.7,"c":105107.2,"v":23900,"usd":0.22742074}
{"ts":1748592720000,"o":105107.2,"h":105127.8,"l":105050.6,"c":105112.1,"v":552600,"usd":5.25781921}
{"ts":1748592780000,"o":105112.1,"h":105102.3,"l":105000,"c":105000,"v":150300,"usd":1.43063703}
{"ts":1748592840000,"o":105000,"h":105006.3,"l":104951.5,"c":104986.7,"v":372400,"usd":3.5471463}
{"ts":1748592900000,"o":104986.7,"h":104995.9,"l":104970.9,"c":104992.3,"v":334900,"usd":3.19003044}
{"ts":1748592960000,"o":104992.3,"h":105010.2,"l":104966.2,"c":104966.3,"v":217700,"usd":2.0732934}
{"ts":1748593020000,"o":104966.3,"h":105030,"l":104950.5,"c":105030,"v":270400,"usd":2.57511371}
{"ts":1748593080000,"o":105030,"h":105066.3,"l":104968.9,"c":104986,"v":119400,"usd":1.13691851}
{"ts":1748593140000,"o":104986,"h":105099.9,"l":104980.6,"c":105054.8,"v":340000,"usd":3.23700675}
{"ts":1748593200000,"o":105054.8,"h":105069.6,"l":104966.6,"c":104966.6,"v":176900,"usd":1.68496263}
{"ts":1748593260000,"o":104966.6,"h":105028.1,"l":104960.1,"c":104960.1,"v":120700,"usd":1.1493564}
{"ts":1748593320000,"o":104960.1,"h":104960,"l":104882.8,"c":104892.7,"v":360200,"usd":3.43352657}
{"ts":1748593380000,"o":104892.7,"h":104930.9,"l":104867.8,"c":104916.4,"v":148700,"usd":1.4177136}
{"ts":1748593440000,"o":104916.4,"h":104939.7,"l":104889.3,"c":104925.2,"v":222600,"usd":2.12178128}
{"ts":1748593500000,"o":104925.2,"h":104960.6,"l":104893.5,"c":104960.6,"v":253400,"usd":2.41504867}
{"ts":1748593560000,"o":104960.6,"h":105055.4,"l":104944.6,"c":105055.4,"v":510900,"usd":4.86557395}
{"ts":1748593620000,"o":105055.4,"h":105152.6,"l":105058.7,"c":105146.8,"v":617300,"usd":5.87317696}
{"ts":1748593680000,"o":105146.8,"h":105233.2,"l":105158.1,"c":105217,"v":287700,"usd":2.7344304}
{"ts":1748593740000,"o":105217,"h":105246.6,"l":105193.4,"c":105198.9,"v":244300,"usd":2.32162763}
{"ts":1748593800000,"o":105198.9,"h":105236.8,"l":105198.9,"c":105222.9,"v":123300,"usd":1.17202133}
{"ts":1748593860000,"o":105222.9,"h":105297.8,"l":105235.2,"c":105282,"v":305800,"usd":2.90511681}
{"ts":1748593920000,"o":105282,"h":105350,"l":105294.7,"c":105324.4,"v":113400,"usd":1.07650943}
{"ts":1748593980000,"o":105324.4,"h":105349.9,"l":105312.1,"c":105312.1,"v":136600,"usd":1.29691857}
{"ts":1748594040000,"o":105312.1,"h":105339.6,"l":105276.3,"c":105283.7,"v":105600,"usd":1.00274968}
{"ts":1748594100000,"o":105283.7,"h":105276.3,"l":105131.9,"c":105142,"v":517000,"usd":4.91315587}
{"ts":1748594160000,"o":105142,"h":105192.4,"l":105158.1,"c":105192.4,"v":67600,"usd":0.64277577}
{"ts":1748594220000,"o":105192.4,"h":105268.2,"l":105205.6,"c":105232.8,"v":152900,"usd":1.45310388}
{"ts":1748594280000,"o":105232.8,"h":105243.1,"l":105205,"c":105222.7,"v":197400,"usd":1.8759955}
{"ts":1748594340000,"o":105222.7,"h":105239.9,"l":105191.4,"c":105200.4,"v":120000,"usd":1.14027195}
{"ts":1748594400000,"o":105200.4,"h":105285.6,"l":105170,"c":105270,"v":1128600,"usd":10.72632639}
{"ts":1748594460000,"o":105270,"h":105288.7,"l":105202,"c":105209.8,"v":119100,"usd":1.13162226}
{"ts":1748594520000,"o":105209.8,"h":105311.9,"l":105177.7,"c":105177.7,"v":250500,"usd":2.37980184}
{"ts":1748594580000,"o":105177.7,"h":105224.5,"l":105139.2,"c":105224.5,"v":461800,"usd":4.39031806}
{"ts":1748594640000,"o":105224.5,"h":105307.6,"l":105241,"c":105277.9,"v":560500,"usd":5.32377984}
{"ts":1748594700000,"o":105277.9,"h":105302.7,"l":105259.5,"c":105259.5,"v":62400,"usd":0.59266964}
{"ts":1748594760000,"o":105259.5,"h":105349.5,"l":105276.9,"c":105339.6,"v":293900,"usd":2.79079539}
{"ts":1748594820000,"o":105339.6,"h":105359.6,"l":105330.8,"c":105359.6,"v":197400,"usd":1.87389414}
{"ts":1748594880000,"o":105359.6,"h":105359.6,"l":105322.2,"c":105327.1,"v":180800,"usd":1.71650416}
{"ts":1748594940000,"o":105327.1,"h":105358.6,"l":105323.1,"c":105358.6,"v":240800,"usd":2.28600046}
{"ts":1748595000000,"o":105358.6,"h":105372,"l":105359.6,"c":105372,"v":18900,"usd":0.17936818}
{"ts":1748595060000,"o":105372,"h":105361,"l":105322.3,"c":105322.4,"v":82600,"usd":0.78422847}
{"ts":1748595120000,"o":105322.4,"h":105372.8,"l":105323.1,"c":105350,"v":155700,"usd":1.47776431}
{"ts":1748595180000,"o":105350,"h":105340,"l":105305.3,"c":105313.7,"v":199200,"usd":1.891327}
{"ts":1748595240000,"o":105313.7,"h":105332,"l":105313.7,"c":105313.8,"v":27700,"usd":0.2630124}
{"ts":1748595300000,"o":105313.8,"h":105313.7,"l":105303,"c":105303,"v":107800,"usd":1.0236132}
{"ts":1748595360000,"o":105303,"h":105297.4,"l":105296.3,"c":105296.3,"v":105700,"usd":1.00382235}
{"ts":1748595420000,"o":105296.3,"h":105302.7,"l":105280.8,"c":105280.8,"v":102800,"usd":0.97640585}
{"ts":1748595480000,"o":105280.8,"h":105279.7,"l":105271.9,"c":105271.9,"v":11600,"usd":0.1101864}
{"ts":1748595540000,"o":105271.9,"h":105256.4,"l":105209.8,"c":105209.8,"v":177700,"usd":1.6886613}
{"ts":1748595600000,"o":105209.8,"h":105208.7,"l":105184.3,"c":105199.2,"v":107100,"usd":1.01812285}
{"ts":1748595660000,"o":105199.2,"h":105194.5,"l":105168.4,"c":105191.1,"v":66200,"usd":0.62935701}
{"ts":1748595720000,"o":105191.1,"h":105306.9,"l":105191.8,"c":105306.2,"v":544200,"usd":5.17086854}
{"ts":1748595780000,"o":105306.2,"h":105325.2,"l":105296.4,"c":105305.2,"v":27500,"usd":0.26112557}
{"ts":1748595840000,"o":105305.2,"h":105343.5,"l":105309.9,"c":105338.7,"v":227100,"usd":2.15624943}
{"ts":1748595900000,"o":105338.7,"h":105333.1,"l":105206,"c":105230.1,"v":28800,"usd":0.27359378}
{"ts":1748595960000,"o":105230.1,"h":105309.8,"l":105220.2,"c":105309.8,"v":3600,"usd":0.03421081}
{"ts":1748596020000,"o":105309.8,"h":105338.8,"l":105307.8,"c":105338.8,"v":26700,"usd":0.25349959}
{"ts":1748596080000,"o":105338.8,"h":105313.8,"l":105307.8,"c":105307.8,"v":13500,"usd":0.1281939}
{"ts":1748596140000,"o":105307.8,"h":105316.5,"l":105219.5,"c":105219.5,"v":144300,"usd":1.37035817}
{"ts":1748596200000,"o":105219.5,"h":105219.5,"l":105130.1,"c":105168.3,"v":113500,"usd":1.07928729}
{"ts":1748596260000,"o":105168.3,"h":105161.5,"l":105089.2,"c":105113.4,"v":243300,"usd":2.31494422}
{"ts":1748596320000,"o":105113.4,"h":105141.9,"l":105072,"c":105076.3,"v":159800,"usd":1.52034977}
{"ts":1748596380000,"o":105076.3,"h":105108.5,"l":105084.8,"c":105084.8,"v":14400,"usd":0.13701947}
{"ts":1748596440000,"o":105084.8,"h":105120.4,"l":105102.2,"c":105120.4,"v":8700,"usd":0.08277003}
{"ts":1748596500000,"o":105120.4,"h":105135.1,"l":105115.7,"c":105135,"v":89100,"usd":0.84754133}
{"ts":1748596560000,"o":105135,"h":105135,"l":105091.2,"c":105114.8,"v":203100,"usd":1.9321338}
{"ts":1748596620000,"o":105114.8,"h":105235.7,"l":105136,"c":105210.5,"v":60800,"usd":0.57801191}
{"ts":1748596680000,"o":105210.5,"h":105239.9,"l":105222.4,"c":105239.9,"v":41600,"usd":0.39531824}
{"ts":1748596740000,"o":105239.9,"h":105295.3,"l":105228.9,"c":105295.3,"v":283000,"usd":2.68846031}
{"ts":1748596800000,"o":105295.3,"h":105295.6,"l":105295.3,"c":105295.6,"v":52900,"usd":0.50239659}
{"ts":1748596860000,"o":105295.6,"h":105343.6,"l":105300,"c":105343.6,"v":335700,"usd":3.18738635}
{"ts":1748596920000,"o":105343.6,"h":105358.5,"l":105345.2,"c":105357.2,"v":17100,"usd":0.16231271}
{"ts":1748596980000,"o":105357.2,"h":105351.4,"l":105328.8,"c":105328.8,"v":10300,"usd":0.09777129}
{"ts":1748597040000,"o":105328.8,"h":105354,"l":105347.5,"c":105347.5,"v":9500,"usd":0.090173}
{"ts":1748597100000,"o":105347.5,"h":105348.8,"l":105348.8,"c":105348.8,"v":3600,"usd":0.03417228}
{"ts":1748597160000,"o":105348.8,"h":105351,"l":105315.7,"c":105315.7,"v":18800,"usd":0.17848344}
{"ts":1748597220000,"o":105315.7,"h":105303.9,"l":105270.9,"c":105270.9,"v":28300,"usd":0.26879527}
{"ts":1748597280000,"o":105270.9,"h":105278,"l":105269.8,"c":105274.1,"v":53000,"usd":0.50345166}
{"ts":1748597340000,"o":105274.1,"h":105275.8,"l":105264,"c":105271.3,"v":62000,"usd":0.58895946}
{"ts":1748597400000,"o":105271.3,"h":105269.4,"l":105249.8,"c":105250,"v":145000,"usd":1.37752077}
{"ts":1748597460000,"o":105250,"h":105275.4,"l":105266.8,"c":105275.4,"v":41400,"usd":0.3932831}
{"ts":1748597520000,"o":105275.4,"h":105304.1,"l":105249.7,"c":105289.4,"v":280000,"usd":2.65977201}
{"ts":1748597580000,"o":105289.4,"h":105250.3,"l":105193.3,"c":105193.3,"v":256700,"usd":2.43968562}
{"ts":1748597640000,"o":105193.3,"h":105199.5,"l":105150,"c":105159,"v":211200,"usd":2.0079896}
{"ts":1748597700000,"o":105159,"h":105193.8,"l":105143.5,"c":105193.8,"v":10300,"usd":0.09794613}
{"ts":1748597760000,"o":105193.8,"h":105232.1,"l":105171.9,"c":105210.1,"v":129100,"usd":1.22691889}
{"ts":1748597820000,"o":105210.1,"h":105206.3,"l":105131.3,"c":105177.5,"v":213800,"usd":2.03289263}
{"ts":1748597880000,"o":105177.5,"h":105171.7,"l":105025.3,"c":105030.7,"v":636700,"usd":6.05993676}
{"ts":1748597940000,"o":105030.7,"h":105054.9,"l":105007,"c":105023,"v":174700,"usd":1.66345142}
{"ts":1748598000000,"o":105023,"h":105017.1,"l":104807,"c":104851.1,"v":2750900,"usd":26.23203208}
{"ts":1748598060000,"o":104851.1,"h":104881.7,"l":104813.8,"c":104848.4,"v":369500,"usd":3.52400114}
{"ts":1748598120000,"o":104848.4,"h":104898.7,"l":104665.5,"c":104688.3,"v":1147200,"usd":10.95194668}
{"ts":1748598180000,"o":104688.3,"h":104731.4,"l":104601.1,"c":104616.6,"v":2086300,"usd":19.93464684}
{"ts":1748598240000,"o":104616.6,"h":104898.5,"l":104616.7,"c":104892.5,"v":1711600,"usd":16.33327433}
{"ts":1748598300000,"o":104892.5,"h":105057.2,"l":104864.9,"c":105053,"v":701400,"usd":6.68400925}
{"ts":1748598360000,"o":105053,"h":105259.7,"l":105061.4,"c":105133.1,"v":715000,"usd":6.79824978}
{"ts":1748598420000,"o":105133.1,"h":105214.7,"l":105134.5,"c":105187.6,"v":662100,"usd":6.29584671}
{"ts":1748598480000,"o":105187.6,"h":105231.1,"l":105100,"c":105100,"v":374300,"usd":3.55918785}
{"ts":1748598540000,"o":105100,"h":105145.2,"l":105067.4,"c":105110.9,"v":191500,"usd":1.82202637}
{"ts":1748598600000,"o":105110.9,"h":105160.5,"l":105092.6,"c":105150.8,"v":399000,"usd":3.79591139}
{"ts":1748598660000,"o":105150.8,"h":105211.2,"l":105115.2,"c":105211.2,"v":179800,"usd":1.70974343}
{"ts":1748598720000,"o":105211.2,"h":105242,"l":105184.4,"c":105222.8,"v":334000,"usd":3.1742813}
{"ts":1748598780000,"o":105222.8,"h":105314.2,"l":105222.8,"c":105314.2,"v":178200,"usd":1.69288231}
{"ts":1748598840000,"o":105314.2,"h":105333.5,"l":105274.7,"c":105328.1,"v":555700,"usd":5.27710123}
{"ts":1748598900000,"o":105328.1,"h":105513.2,"l":105333.6,"c":105438.4,"v":1932100,"usd":18.32264217}
{"ts":1748598960000,"o":105438.4,"h":105618.7,"l":105395,"c":105518.1,"v":1367400,"usd":12.96192116}
{"ts":1748599020000,"o":105518.1,"h":105607.6,"l":105490.2,"c":105563.7,"v":860000,"usd":8.14657496}
{"ts":1748599080000,"o":105563.7,"h":105614.5,"l":105541.1,"c":105595.6,"v":700100,"usd":6.63052951}
{"ts":1748599140000,"o":105595.6,"h":105675.7,"l":105595.5,"c":105656,"v":759700,"usd":7.19110114}
{"ts":1748599200000,"o":105656,"h":105671.6,"l":105640,"c":105640,"v":203400,"usd":1.92499326}
{"ts":1748599260000,"o":105640,"h":105633.4,"l":105551.2,"c":105590,"v":443900,"usd":4.20443286}
{"ts":1748599320000,"o":105590,"h":105711.6,"l":105554.8,"c":105711.6,"v":397100,"usd":3.75873731}
{"ts":1748599380000,"o":105711.6,"h":105723.4,"l":105670.9,"c":105723.4,"v":497600,"usd":4.70706821}
{"ts":1748599440000,"o":105723.4,"h":105759,"l":105682.9,"c":105693.5,"v":327000,"usd":3.09314799}
{"ts":1748599500000,"o":105693.5,"h":105694,"l":105544.2,"c":105552.5,"v":821600,"usd":7.77895509}
{"ts":1748599560000,"o":105552.5,"h":105598.3,"l":105518.7,"c":105524,"v":558000,"usd":5.28686409}
{"ts":1748599620000,"o":105524,"h":105575.8,"l":105530,"c":105544.4,"v":225700,"usd":2.13840929}
{"ts":1748599680000,"o":105544.4,"h":105534.2,"l":105435.4,"c":105496.5,"v":884500,"usd":8.38401386}
{"ts":1748599740000,"o":105496.5,"h":105515.8,"l":105446.4,"c":105446.4,"v":590000,"usd":5.59309005}
{"ts":1748599800000,"o":105446.4,"h":105484.3,"l":105386.4,"c":105407.3,"v":1208300,"usd":11.46273149}
{"ts":1748599860000,"o":105407.3,"h":105404,"l":105345.3,"c":105396.5,"v":275700,"usd":2.61685224}
{"ts":1748599920000,"o":105396.5,"h":105434.8,"l":105368.7,"c":105368.7,"v":180100,"usd":1.70839816}
{"ts":1748599980000,"o":105368.7,"h":105422.5,"l":105350.1,"c":105414.2,"v":154500,"usd":1.46596851}
{"ts":1748600040000,"o":105414.2,"h":105414,"l":105321.9,"c":105331,"v":256300,"usd":2.43267251}
{"ts":1748600100000,"o":105331,"h":105369.5,"l":105332.1,"c":105335.5,"v":110000,"usd":1.04408673}
{"ts":1748600160000,"o":105335.5,"h":105359.7,"l":105300.9,"c":105347.5,"v":539900,"usd":5.12611388}
{"ts":1748600220000,"o":105347.5,"h":105455.8,"l":105347.6,"c":105427.2,"v":435900,"usd":4.13516059}
{"ts":1748600280000,"o":105427.2,"h":105489.7,"l":105421.5,"c":105489.6,"v":224800,"usd":2.1316998}
{"ts":1748600340000,"o":105489.6,"h":105494.3,"l":105460.3,"c":105489.8,"v":276200,"usd":2.61862405}
{"ts":1748600400000,"o":105489.8,"h":105531.8,"l":105489.5,"c":105531.1,"v":353600,"usd":3.35156818}
{"ts":1748600460000,"o":105531.1,"h":105539.9,"l":105502,"c":105506.5,"v":122500,"usd":1.1608884}
{"ts":1748600520000,"o":105506.5,"h":105614.5,"l":105512.1,"c":105600.8,"v":467700,"usd":4.43014758}
{"ts":1748600580000,"o":105600.8,"h":105665.4,"l":105608.7,"c":105665.2,"v":140200,"usd":1.32708183}
{"ts":1748600640000,"o":105665.2,"h":105700,"l":105665.1,"c":105700,"v":215400,"usd":2.03834713}
{"ts":1748600700000,"o":105700,"h":105699.8,"l":105665.1,"c":105699.8,"v":161900,"usd":1.53197716}
{"ts":1748600760000,"o":105699.8,"h":105699.8,"l":105600.5,"c":105613.1,"v":331300,"usd":3.13555379}
{"ts":1748600820000,"o":105613.1,"h":105637.1,"l":105590,"c":105594.1,"v":165500,"usd":1.56684501}
{"ts":1748600880000,"o":105594.1,"h":105620.5,"l":105585.6,"c":105601.5,"v":222900,"usd":2.11084634}
{"ts":1748600940000,"o":105601.5,"h":105654.4,"l":105599.8,"c":105638.6,"v":185300,"usd":1.75399103}
{"ts":1748601000000,"o":105638.6,"h":105699.8,"l":105638.6,"c":105689.6,"v":109200,"usd":1.03325413}
{"ts":1748601060000,"o":105689.6,"h":105721.3,"l":105684.3,"c":105688.3,"v":326500,"usd":3.08891322}
{"ts":1748601120000,"o":105688.3,"h":105706.8,"l":105657.1,"c":105657.1,"v":302000,"usd":2.8574393}
{"ts":1748601180000,"o":105657.1,"h":105740,"l":105657.2,"c":105740,"v":139100,"usd":1.31585377}
{"ts":1748601240000,"o":105740,"h":105749.1,"l":105626.3,"c":105699.8,"v":338500,"usd":3.20359222}
{"ts":1748601300000,"o":105699.8,"h":105688.1,"l":105638.1,"c":105638.1,"v":7100,"usd":0.06720488}
{"ts":1748601360000,"o":105638.1,"h":105660.6,"l":105617.8,"c":105628,"v":155800,"usd":1.47491319}
{"ts":1748601420000,"o":105628,"h":105730.2,"l":105622.8,"c":105730.2,"v":281800,"usd":2.66618023}
{"ts":1748601480000,"o":105730.2,"h":105749.6,"l":105700,"c":105702.2,"v":234100,"usd":2.21375894}
{"ts":1748601540000,"o":105702.2,"h":105730,"l":105670.9,"c":105730,"v":82400,"usd":0.77965698}
{"ts":1748601600000,"o":105730,"h":105764.4,"l":105708,"c":105764.4,"v":240400,"usd":2.27330168}
{"ts":1748601660000,"o":105764.4,"h":105792,"l":105750.1,"c":105792,"v":217100,"usd":2.05250515}
{"ts":1748601720000,"o":105792,"h":105799.9,"l":105750,"c":105750,"v":184300,"usd":1.74221007}
{"ts":1748601780000,"o":105750,"h":105763.4,"l":105740.1,"c":105740.1,"v":172200,"usd":1.62821019}
{"ts":1748601840000,"o":105740.1,"h":105820,"l":105761.1,"c":105813.5,"v":277100,"usd":2.61898716}
{"ts":1748601900000,"o":105813.5,"h":105813.5,"l":105813.5,"c":105813.5,"v":87500,"usd":0.8269275}
{"ts":1748601960000,"o":105813.5,"h":105815,"l":105774.1,"c":105815,"v":320600,"usd":3.03004515}
{"ts":1748602020000,"o":105815,"h":105860.3,"l":105819.9,"c":105860.3,"v":1414400,"usd":13.36148162}
{"ts":1748602080000,"o":105860.3,"h":105881.5,"l":105860.1,"c":105881.5,"v":96400,"usd":0.91049729}
{"ts":1748602140000,"o":105881.5,"h":105890.1,"l":105860.4,"c":105890.1,"v":154800,"usd":1.46201695}
{"ts":1748602200000,"o":105890.1,"h":105934.4,"l":105864.2,"c":105928.9,"v":370500,"usd":3.49867366}
{"ts":1748602260000,"o":105928.9,"h":105911.7,"l":105860,"c":105860,"v":103600,"usd":0.97857154}
{"ts":1748602320000,"o":105860,"h":105850,"l":105818,"c":105843.7,"v":175800,"usd":1.66128382}
{"ts":1748602380000,"o":105843.7,"h":105899.5,"l":105831.1,"c":105887.1,"v":45400,"usd":0.42889705}
{"ts":1748602440000,"o":105887.1,"h":105899.9,"l":105845.4,"c":105850.4,"v":290100,"usd":2.73991169}
{"ts":1748602500000,"o":105850.4,"h":105896,"l":105850,"c":105850,"v":726900,"usd":6.86588688}
{"ts":1748602560000,"o":105850,"h":105877.7,"l":105822.6,"c":105877.7,"v":813200,"usd":7.68256859}
{"ts":1748602620000,"o":105877.7,"h":105895.2,"l":105840.1,"c":105895.2,"v":161600,"usd":1.52636408}
{"ts":1748602680000,"o":105895.2,"h":105896.3,"l":105875.8,"c":105876.6,"v":73200,"usd":0.6912869}
{"ts":1748602740000,"o":105876.6,"h":105905.8,"l":105869.8,"c":105905.8,"v":63400,"usd":0.59876336}
{"ts":1748602800000,"o":105905.8,"h":105939.8,"l":105907.3,"c":105929.9,"v":313900,"usd":2.96322007}
{"ts":1748602860000,"o":105929.9,"h":105944,"l":105840.1,"c":105840.1,"v":421700,"usd":3.98165592}
{"ts":1748602920000,"o":105840.1,"h":105909.6,"l":105840.1,"c":105873.3,"v":799100,"usd":7.54925883}
{"ts":1748602980000,"o":105873.3,"h":105863.3,"l":105842.8,"c":105850.1,"v":52600,"usd":0.49690644}
{"ts":1748603040000,"o":105850.1,"h":105889.9,"l":105846.4,"c":105866.1,"v":160600,"usd":1.51689189}
{"ts":1748603100000,"o":105866.1,"h":105874,"l":105850.1,"c":105860,"v":26200,"usd":0.24748752}
{"ts":1748603160000,"o":105860,"h":105879.9,"l":105850.1,"c":105874.8,"v":28000,"usd":0.2645093}
{"ts":1748603220000,"o":105874.8,"h":105871.6,"l":105859.3,"c":105870.7,"v":43900,"usd":0.41465775}
{"ts":1748603280000,"o":105870.7,"h":105890,"l":105880,"c":105890,"v":20900,"usd":0.19739209}
{"ts":1748603340000,"o":105890,"h":105952.2,"l":105890.8,"c":105952.2,"v":272400,"usd":2.57172771}
{"ts":1748603400000,"o":105952.2,"h":105979,"l":105906.2,"c":105914.4,"v":509200,"usd":4.80628155}
{"ts":1748603460000,"o":105914.4,"h":105929.9,"l":105905.7,"c":105929.9,"v":6300,"usd":0.05947942}
{"ts":1748603520000,"o":105929.9,"h":105930,"l":105929.9,"c":105930,"v":800,"usd":0.00755216}
{"ts":1748603580000,"o":105930,"h":105930,"l":105863.2,"c":105864,"v":474800,"usd":4.48370306}
{"ts":1748603640000,"o":105864,"h":105863.9,"l":105830.1,"c":105831.3,"v":150900,"usd":1.42553922}
{"ts":1748603700000,"o":105831.3,"h":105830.1,"l":105808.8,"c":105815.3,"v":63000,"usd":0.59534337}
{"ts":1748603760000,"o":105815.3,"h":105837,"l":105815.2,"c":105835.6,"v":86600,"usd":0.81835086}
{"ts":1748603820000,"o":105835.6,"h":105835.6,"l":105835.5,"c":105835.5,"v":700,"usd":0.00661402}
{"ts":1748603880000,"o":105835.5,"h":105869.9,"l":105835.6,"c":105869.9,"v":13300,"usd":0.12565222}
{"ts":1748603940000,"o":105869.9,"h":105920,"l":105860.8,"c":105920,"v":45600,"usd":0.43057309}
{"ts":1748604000000,"o":105920,"h":105929.9,"l":105913.4,"c":105913.4,"v":33600,"usd":0.31719372}
{"ts":1748604060000,"o":105913.4,"h":105939.7,"l":105900,"c":105900,"v":225500,"usd":2.12886575}
{"ts":1748604120000,"o":105900,"h":105919.9,"l":105835.5,"c":105898.2,"v":203700,"usd":1.92407723}
{"ts":1748604180000,"o":105898.2,"h":105936.9,"l":105894.5,"c":105894.5,"v":72400,"usd":0.68343927}
{"ts":1748604240000,"o":105894.5,"h":105907.6,"l":105880.1,"c":105880.1,"v":12000,"usd":0.11333071}
{"ts":1748604300000,"o":105880.1,"h":105880,"l":105850,"c":105850,"v":18200,"usd":0.17190579}
{"ts":1748604360000,"o":105850,"h":105862.7,"l":105820,"c":105833.1,"v":232100,"usd":2.19316307}
{"ts":1748604420000,"o":105833.1,"h":105831.3,"l":105750,"c":105750,"v":312000,"usd":2.94898552}
{"ts":1748604480000,"o":105750,"h":105777.5,"l":105720,"c":105720,"v":96000,"usd":0.90785887}
{"ts":1748604540000,"o":105720,"h":105735,"l":105714.1,"c":105720.4,"v":129800,"usd":1.22776949}
{"ts":1748604600000,"o":105720.4,"h":105761.8,"l":105720.5,"c":105761.8,"v":168900,"usd":1.59750673}
{"ts":1748604660000,"o":105761.8,"h":105779.7,"l":105767.3,"c":105779.7,"v":8800,"usd":0.08319766}
{"ts":1748604720000,"o":105779.7,"h":105787.4,"l":105779.8,"c":105779.8,"v":14100,"usd":0.13329218}
{"ts":1748604780000,"o":105779.8,"h":105830.7,"l":105787.5,"c":105819.8,"v":122100,"usd":1.15416294}
{"ts":1748604840000,"o":105819.8,"h":105840,"l":105750.1,"c":105750.1,"v":70300,"usd":0.66432032}
{"ts":1748604900000,"o":105750.1,"h":105809.5,"l":105756.1,"c":105803.3,"v":143500,"usd":1.35639687}
{"ts":1748604960000,"o":105803.3,"h":105807.1,"l":105750,"c":105767.3,"v":175500,"usd":1.65891408}
{"ts":1748605020000,"o":105767.3,"h":105830.9,"l":105776.1,"c":105829.9,"v":86600,"usd":0.81834438}
{"ts":1748605080000,"o":105829.9,"h":105854.3,"l":105816.2,"c":105839.7,"v":224500,"usd":2.12134864}
{"ts":1748605140000,"o":105839.7,"h":105903.1,"l":105822.1,"c":105876.1,"v":222900,"usd":2.1052104}
{"ts":1748605200000,"o":105876.1,"h":105883,"l":105865.1,"c":105865.1,"v":122300,"usd":1.15510256}
{"ts":1748605260000,"o":105865.1,"h":105865.4,"l":105806.7,"c":105811.3,"v":37600,"usd":0.35530583}
{"ts":1748605320000,"o":105811.3,"h":105837.8,"l":105810,"c":105811.5,"v":68100,"usd":0.64350524}
{"ts":1748605380000,"o":105811.5,"h":105812.4,"l":105770.2,"c":105774.5,"v":202200,"usd":1.91121375}
{"ts":1748605440000,"o":105774.5,"h":105799.9,"l":105780.4,"c":105788,"v":60000,"usd":0.56717767}
{"ts":1748605500000,"o":105788,"h":105799.9,"l":105794.4,"c":105799.9,"v":5300,"usd":0.05009604}
{"ts":1748605560000,"o":105799.9,"h":105837.9,"l":105761.9,"c":105811.1,"v":508400,"usd":4.80518815}
{"ts":1748605620000,"o":105811.1,"h":105820.6,"l":105780,"c":105780,"v":423900,"usd":4.00671456}
{"ts":1748605680000,"o":105780,"h":105793.6,"l":105750.9,"c":105750.9,"v":192100,"usd":1.81610567}
{"ts":1748605740000,"o":105750.9,"h":105767.4,"l":105699.6,"c":105758.2,"v":662800,"usd":6.26834015}
{"ts":1748605800000,"o":105758.2,"h":105774,"l":105720,"c":105773.9,"v":347100,"usd":3.28178379}
{"ts":1748605860000,"o":105773.9,"h":105779.9,"l":105728.9,"c":105734.5,"v":186100,"usd":1.75953555}
{"ts":1748605920000,"o":105734.5,"h":105812,"l":105760,"c":105811.5,"v":103000,"usd":0.97352414}
{"ts":1748605980000,"o":105811.5,"h":105854.4,"l":105811.6,"c":105854.4,"v":314900,"usd":2.97556815}
{"ts":1748606040000,"o":105854.4,"h":105883.6,"l":105836.5,"c":105883.6,"v":190500,"usd":1.79932454}
{"ts":1748606100000,"o":105883.6,"h":105906.4,"l":105864.6,"c":105896.2,"v":271500,"usd":2.56388109}
{"ts":1748606160000,"o":105896.2,"h":105926.3,"l":105896.2,"c":105926.3,"v":322100,"usd":3.04089993}
{"ts":1748606220000,"o":105926.3,"h":105937.4,"l":105910.3,"c":105922.6,"v":208600,"usd":1.96929297}
{"ts":1748606280000,"o":105922.6,"h":105934.3,"l":105921.8,"c":105931.5,"v":100100,"usd":0.94496538}
{"ts":1748606340000,"o":105931.5,"h":105969.9,"l":105935.4,"c":105966.7,"v":220900,"usd":2.08496658}
{"ts":1748606400000,"o":105966.7,"h":105966.8,"l":105877.1,"c":105877.1,"v":955300,"usd":9.01898857}
{"ts":1748606460000,"o":105877.1,"h":105898.7,"l":105875.7,"c":105875.7,"v":389000,"usd":3.6739947}
{"ts":1748606520000,"o":105875.7,"h":105935,"l":105877,"c":105935,"v":96800,"usd":0.91399427}
{"ts":1748606580000,"o":105935,"h":105946.9,"l":105924.8,"c":105929.9,"v":65800,"usd":0.62115261}
{"ts":1748606640000,"o":105929.9,"h":105978.9,"l":105929.3,"c":105929.9,"v":435500,"usd":4.11019181}
{"ts":1748606700000,"o":105929.9,"h":105955.5,"l":105924.9,"c":105924.9,"v":23800,"usd":0.22464953}
{"ts":1748606760000,"o":105924.9,"h":105924.8,"l":105864.5,"c":105866.1,"v":124200,"usd":1.17259561}
{"ts":1748606820000,"o":105866.1,"h":105915.8,"l":105866.2,"c":105912.3,"v":34000,"usd":0.32110356}
{"ts":1748606880000,"o":105912.3,"h":105925.4,"l":105911.9,"c":105925.4,"v":117300,"usd":1.10739757}
{"ts":1748606940000,"o":105925.4,"h":105937.6,"l":105912.9,"c":105912.9,"v":21100,"usd":0.19919589}
{"ts":1748607000000,"o":105912.9,"h":105912.9,"l":105545.6,"c":105689.9,"v":1784500,"usd":16.88383381}
{"ts":1748607060000,"o":105689.9,"h":105664,"l":105301.1,"c":105450,"v":5592200,"usd":53.03031852}
{"ts":1748607120000,"o":105450,"h":105459.9,"l":105115.9,"c":105265.8,"v":1751200,"usd":16.63990788}
{"ts":1748607180000,"o":105265.8,"h":105437.9,"l":105267.5,"c":105355.4,"v":659100,"usd":6.25414626}
{"ts":1748607240000,"o":105355.4,"h":105355.3,"l":105235.1,"c":105279.4,"v":506700,"usd":4.81239813}
{"ts":1748607300000,"o":105279.4,"h":105454.3,"l":105259.9,"c":105350,"v":1196900,"usd":11.35558234}
{"ts":1748607360000,"o":105350,"h":105484.4,"l":105330.9,"c":105394.1,"v":461700,"usd":4.37999214}
{"ts":1748607420000,"o":105394.1,"h":105430,"l":105330.1,"c":105411.9,"v":235800,"usd":2.23753672}
{"ts":1748607480000,"o":105411.9,"h":105450,"l":105352,"c":105449.2,"v":63500,"usd":0.60250891}
{"ts":1748607540000,"o":105449.2,"h":105509.9,"l":105402,"c":105509.9,"v":430700,"usd":4.08461151}
{"ts":1748607600000,"o":105509.9,"h":105525.8,"l":105489.7,"c":105489.7,"v":98200,"usd":0.93071464}
{"ts":1748607660000,"o":105489.7,"h":105483,"l":105405,"c":105450,"v":170000,"usd":1.61242766}
{"ts":1748607720000,"o":105450,"h":105500,"l":105429.6,"c":105438.7,"v":102600,"usd":0.97275067}
{"ts":1748607780000,"o":105438.7,"h":105469.9,"l":105436.1,"c":105457.6,"v":26700,"usd":0.25319436}
{"ts":1748607840000,"o":105457.6,"h":105455,"l":105277.2,"c":105277.2,"v":361000,"usd":3.42561307}
{"ts":1748607900000,"o":105277.2,"h":105346.4,"l":105254.2,"c":105346.4,"v":167200,"usd":1.58792351}
{"ts":1748607960000,"o":105346.4,"h":105453,"l":105339.3,"c":105449.4,"v":200900,"usd":1.90555798}
{"ts":1748608020000,"o":105449.4,"h":105455.1,"l":105379.3,"c":105379.3,"v":108100,"usd":1.02532538}
{"ts":1748608080000,"o":105379.3,"h":105474.3,"l":105389,"c":105469.7,"v":319000,"usd":3.02554238}
{"ts":1748608140000,"o":105469.7,"h":105507.3,"l":105470,"c":105500,"v":455900,"usd":4.32185109}
{"ts":1748608200000,"o":105500,"h":105545.6,"l":105498.4,"c":105545.6,"v":199300,"usd":1.88878426}
{"ts":1748608260000,"o":105545.6,"h":105799.9,"l":105484.9,"c":105744.5,"v":1941000,"usd":18.37903415}
{"ts":1748608320000,"o":105744.5,"h":105718.4,"l":105634.7,"c":105660,"v":373600,"usd":3.53521865}
{"ts":1748608380000,"o":105660,"h":105740.9,"l":105637.8,"c":105714.9,"v":136200,"usd":1.288764}
{"ts":1748608440000,"o":105714.9,"h":105799.7,"l":105705.1,"c":105799.7,"v":328800,"usd":3.10939002}
{"ts":1748608500000,"o":105799.7,"h":105835.1,"l":105790,"c":105790,"v":146400,"usd":1.38355115}
{"ts":1748608560000,"o":105790,"h":105822.4,"l":105762.8,"c":105764.5,"v":311900,"usd":2.9481329}
{"ts":1748608620000,"o":105764.5,"h":105792.2,"l":105750,"c":105750.9,"v":152600,"usd":1.44276009}
{"ts":1748608680000,"o":105750.9,"h":105802.5,"l":105756.2,"c":105756.2,"v":336000,"usd":3.17625417}
{"ts":1748608740000,"o":105756.2,"h":105750.3,"l":105720,"c":105720,"v":1073100,"usd":10.14762982}
{"ts":1748608800000,"o":105720,"h":105739.9,"l":105710.1,"c":105712.4,"v":15600,"usd":0.14756886}
{"ts":1748608860000,"o":105712.4,"h":105829.7,"l":105713.4,"c":105817.9,"v":282500,"usd":2.6707629}
{"ts":1748608920000,"o":105817.9,"h":105797.5,"l":105797.2,"c":105797.2,"v":22500,"usd":0.21267}
{"ts":1748608980000,"o":105797.2,"h":105911.4,"l":105789.6,"c":105911.4,"v":230000,"usd":2.17306182}
{"ts":1748609040000,"o":105911.4,"h":105949.9,"l":105900.1,"c":105915.3,"v":154500,"usd":1.45858459}
{"ts":1748609100000,"o":105915.3,"h":105969,"l":105911.1,"c":105911.1,"v":221900,"usd":2.09416775}
{"ts":1748609160000,"o":105911.1,"h":105920.8,"l":105861.3,"c":105898.3,"v":81500,"usd":0.76963146}
{"ts":1748609220000,"o":105898.3,"h":105980,"l":105895.8,"c":105969.2,"v":620900,"usd":5.86023483}
{"ts":1748609280000,"o":105969.2,"h":105974.7,"l":105910.1,"c":105910.1,"v":107900,"usd":1.01838434}
{"ts":1748609340000,"o":105910.1,"h":105960,"l":105925,"c":105960,"v":269300,"usd":2.54171125}
{"ts":1748609400000,"o":105960,"h":105985,"l":105920,"c":105920,"v":1533200,"usd":14.46688261}
{"ts":1748609460000,"o":105920,"h":105929.9,"l":105890,"c":105890,"v":61200,"usd":0.57776376}
{"ts":1748609520000,"o":105890,"h":105881.7,"l":105836.1,"c":105852.4,"v":178700,"usd":1.68807545}
{"ts":1748609580000,"o":105852.4,"h":105856.5,"l":105821.4,"c":105829.9,"v":125000,"usd":1.18110836}
{"ts":1748609640000,"o":105829.9,"h":105829.9,"l":105773.3,"c":105800.8,"v":187100,"usd":1.76848975}
{"ts":1748609700000,"o":105800.8,"h":105800.8,"l":105780,"c":105780,"v":72000,"usd":0.68058038}
{"ts":1748609760000,"o":105780,"h":105770.6,"l":105751.7,"c":105757.6,"v":7900,"usd":0.07469792}
{"ts":1748609820000,"o":105757.6,"h":105757.6,"l":105757.5,"c":105757.5,"v":96000,"usd":0.9077376}
{"ts":1748609880000,"o":105757.5,"h":105761.3,"l":105670,"c":105670,"v":869600,"usd":8.22485173}
{"ts":1748609940000,"o":105670,"h":105711.5,"l":105648.6,"c":105711.5,"v":135000,"usd":1.27769588}
{"ts":1748610000000,"o":105711.5,"h":105692.2,"l":105660.2,"c":105676.1,"v":68200,"usd":0.64530784}
{"ts":1748610060000,"o":105676.1,"h":105737.9,"l":105670.1,"c":105734.8,"v":117700,"usd":1.11377777}
{"ts":1748610120000,"o":105734.8,"h":105725.5,"l":105684.2,"c":105725,"v":135900,"usd":1.28547155}
{"ts":1748610180000,"o":105725,"h":105786.2,"l":105700.1,"c":105755,"v":118900,"usd":1.12450557}
{"ts":1748610240000,"o":105755,"h":105780.7,"l":105739.4,"c":105770,"v":224100,"usd":2.1186632}
{"ts":1748610300000,"o":105770,"h":105880.3,"l":105729.6,"c":105879.5,"v":1365400,"usd":12.90681397}
{"ts":1748610360000,"o":105879.5,"h":105895.7,"l":105850,"c":105850,"v":411600,"usd":3.88729158}
{"ts":1748610420000,"o":105850,"h":105870.3,"l":105820,"c":105820,"v":45800,"usd":0.43273793}
{"ts":1748610480000,"o":105820,"h":105826.6,"l":105765.5,"c":105789.8,"v":767800,"usd":7.25669918}
{"ts":1748610540000,"o":105789.8,"h":105829.1,"l":105789.7,"c":105789.7,"v":664900,"usd":6.28379161}
{"ts":1748610600000,"o":105789.7,"h":105781.5,"l":105710.1,"c":105720.3,"v":1133500,"usd":10.71993626}
{"ts":1748610660000,"o":105720.3,"h":105740.5,"l":105710,"c":105720,"v":29900,"usd":0.28280834}
{"ts":1748610720000,"o":105720,"h":105720.1,"l":105700,"c":105720.1,"v":27700,"usd":0.26203484}
{"ts":1748610780000,"o":105720.1,"h":105730.9,"l":105700.1,"c":105711.5,"v":168200,"usd":1.59109846}
{"ts":1748610840000,"o":105711.5,"h":105708.6,"l":105579.6,"c":105579.6,"v":200800,"usd":1.90095439}
{"ts":1748610900000,"o":105579.6,"h":105627.7,"l":105589.7,"c":105627.7,"v":206900,"usd":1.95922701}
{"ts":1748610960000,"o":105627.7,"h":105639.9,"l":105536.5,"c":105588.2,"v":638400,"usd":6.04597687}
{"ts":1748611020000,"o":105588.2,"h":105621,"l":105572,"c":105585.5,"v":289500,"usd":2.74168817}
{"ts":1748611080000,"o":105585.5,"h":105600.9,"l":105522.4,"c":105522.4,"v":75300,"usd":0.71320118}
{"ts":1748611140000,"o":105522.4,"h":105539.9,"l":105484.5,"c":105539.9,"v":751100,"usd":7.11885396}
{"ts":1748611200000,"o":105539.9,"h":105562.6,"l":105530.1,"c":105535.1,"v":118200,"usd":1.1199417}
{"ts":1748611260000,"o":105535.1,"h":105530,"l":105484.1,"c":105484.1,"v":40800,"usd":0.38670978}
{"ts":1748611320000,"o":105484.1,"h":105480,"l":105390.9,"c":105409.2,"v":541900,"usd":5.14039642}
{"ts":1748611380000,"o":105409.2,"h":105480.7,"l":105360.1,"c":105480.7,"v":384800,"usd":3.65108553}
{"ts":1748611440000,"o":105480.7,"h":105510.1,"l":105430.1,"c":105430.1,"v":128500,"usd":1.21813432}
{"ts":1748611500000,"o":105430.1,"h":105479.9,"l":105400.1,"c":105473.7,"v":145500,"usd":1.37985958}
{"ts":1748611560000,"o":105473.7,"h":105536.2,"l":105444,"c":105536.2,"v":240700,"usd":2.28230738}
{"ts":1748611620000,"o":105536.2,"h":105536.2,"l":105478.8,"c":105499.9,"v":181400,"usd":1.71915959}
{"ts":1748611680000,"o":105499.9,"h":105614.7,"l":105500,"c":105542.6,"v":570700,"usd":5.40710356}
{"ts":1748611740000,"o":105542.6,"h":105677.8,"l":105554.3,"c":105677.8,"v":196600,"usd":1.86178394}
{"ts":1748611800000,"o":105677.8,"h":105675.5,"l":105612.6,"c":105629.6,"v":46600,"usd":0.44112194}
{"ts":1748611860000,"o":105629.6,"h":105656.7,"l":105552.7,"c":105552.7,"v":252300,"usd":2.3887645}
{"ts":1748611920000,"o":105552.7,"h":105635,"l":105484.2,"c":105635,"v":299100,"usd":2.83307803}
{"ts":1748611980000,"o":105635,"h":105619.4,"l":105437.9,"c":105446.6,"v":279500,"usd":2.64826466}
{"ts":1748612040000,"o":105446.6,"h":105560.4,"l":105450.6,"c":105560.4,"v":239900,"usd":2.27404592}
{"ts":1748612100000,"o":105560.4,"h":105682.2,"l":105500,"c":105682.2,"v":143100,"usd":1.35533612}
{"ts":1748612160000,"o":105682.2,"h":105711.7,"l":105493.2,"c":105530,"v":429500,"usd":4.06631171}
{"ts":1748612220000,"o":105530,"h":105520.1,"l":105406.9,"c":105480,"v":334300,"usd":3.17063478}
{"ts":1748612280000,"o":105480,"h":105633.6,"l":105478.6,"c":105619.8,"v":195900,"usd":1.85632378}
{"ts":1748612340000,"o":105619.8,"h":105720.4,"l":105634.4,"c":105720.4,"v":357600,"usd":3.38334565}
{"ts":1748612400000,"o":105720.4,"h":105750.6,"l":105644.7,"c":105681.2,"v":391400,"usd":3.70333249}
{"ts":1748612460000,"o":105681.2,"h":105734.9,"l":105640,"c":105730,"v":125100,"usd":1.18370702}
{"ts":1748612520000,"o":105730,"h":105759.9,"l":105697.5,"c":105708.4,"v":178100,"usd":1.68463041}
{"ts":1748612580000,"o":105708.4,"h":105820,"l":105719.8,"c":105808.5,"v":409300,"usd":3.86887927}
{"ts":1748612640000,"o":105808.5,"h":105803.2,"l":105768.8,"c":105797.5,"v":582700,"usd":5.5080778}
{"ts":1748612700000,"o":105797.5,"h":105854.7,"l":105770,"c":105852.7,"v":288500,"usd":2.726241}
{"ts":1748612760000,"o":105852.7,"h":105895.5,"l":105760,"c":105892.1,"v":629400,"usd":5.94562766}
{"ts":1748612820000,"o":105892.1,"h":105919.9,"l":105750.1,"c":105811.4,"v":531200,"usd":5.01664147}
{"ts":1748612880000,"o":105811.4,"h":105923.6,"l":105750,"c":105894.1,"v":350300,"usd":3.30836196}
{"ts":1748612940000,"o":105894.1,"h":105975,"l":105849.2,"c":105975,"v":206200,"usd":1.94705936}
{"ts":1748613000000,"o":105975,"h":105954.2,"l":105749.6,"c":105888,"v":380100,"usd":3.58967342}
{"ts":1748613060000,"o":105888,"h":105899.9,"l":105702.9,"c":105727,"v":459100,"usd":4.33728743}
{"ts":1748613120000,"o":105727,"h":105749.9,"l":105585.2,"c":105613.2,"v":254600,"usd":2.40962614}
{"ts":1748613180000,"o":105613.2,"h":105612.2,"l":105552.2,"c":105580,"v":239800,"usd":2.27146221}
{"ts":1748613240000,"o":105580,"h":105637.8,"l":105586.9,"c":105627.9,"v":710200,"usd":6.72474097}
{"ts":1748613300000,"o":105627.9,"h":105619.9,"l":105536.5,"c":105560.8,"v":418300,"usd":3.96264317}
{"ts":1748613360000,"o":105560.8,"h":105571.9,"l":105456.6,"c":105456.6,"v":354300,"usd":3.35835162}
{"ts":1748613420000,"o":105456.6,"h":105511.8,"l":105450.9,"c":105486.8,"v":161400,"usd":1.53032574}
{"ts":1748613480000,"o":105486.8,"h":105533,"l":105486.2,"c":105497.8,"v":313200,"usd":2.96815923}
{"ts":1748613540000,"o":105497.8,"h":105528.5,"l":105488.3,"c":105518.5,"v":275100,"usd":2.60719415}
{"ts":1748613600000,"o":105518.5,"h":105541.6,"l":105466.4,"c":105475.8,"v":1301500,"usd":12.33536746}
{"ts":1748613660000,"o":105475.8,"h":105711.9,"l":105475.9,"c":105655.6,"v":3884000,"usd":36.78596255}
{"ts":1748613720000,"o":105655.6,"h":105730,"l":105577,"c":105577,"v":391200,"usd":3.70199298}
{"ts":1748613780000,"o":105577,"h":105669.9,"l":105456.4,"c":105482.9,"v":268900,"usd":2.54727861}
{"ts":1748613840000,"o":105482.9,"h":105619.9,"l":105517.4,"c":105537,"v":157100,"usd":1.48784518}
{"ts":1748613900000,"o":105537,"h":105687.9,"l":105543.5,"c":105615.7,"v":152700,"usd":1.44581269}
{"ts":1748613960000,"o":105615.7,"h":105729.7,"l":105636.8,"c":105684.1,"v":99600,"usd":0.94234873}
{"ts":1748614020000,"o":105684.1,"h":105687.8,"l":105607.5,"c":105660,"v":515600,"usd":4.87980541}
{"ts":1748614080000,"o":105660,"h":105811.9,"l":105666.8,"c":105809.9,"v":278200,"usd":2.63069265}
{"ts":1748614140000,"o":105809.9,"h":105819.9,"l":105760.4,"c":105805.3,"v":117500,"usd":1.11055475}
{"ts":1748614200000,"o":105805.3,"h":105791.4,"l":105613.5,"c":105636.7,"v":345900,"usd":3.27189463}
{"ts":1748614260000,"o":105636.7,"h":105626.9,"l":105530,"c":105600,"v":167400,"usd":1.58520132}
{"ts":1748614320000,"o":105600,"h":105639.2,"l":105561.9,"c":105571.6,"v":232200,"usd":2.19891791}
{"ts":1748614380000,"o":105571.6,"h":105619.8,"l":105450.1,"c":105594.4,"v":426900,"usd":4.04529084}
{"ts":1748614440000,"o":105594.4,"h":105639.8,"l":105589.7,"c":105590.9,"v":114500,"usd":1.08412672}
{"ts":1748614500000,"o":105590.9,"h":105599.9,"l":105534.9,"c":105550.8,"v":99000,"usd":0.93783918}
{"ts":1748614560000,"o":105550.8,"h":105616.4,"l":105500.1,"c":105616.4,"v":331300,"usd":3.13921182}
{"ts":1748614620000,"o":105616.4,"h":105700,"l":105580,"c":105590,"v":261200,"usd":2.47173732}
{"ts":1748614680000,"o":105590,"h":105580,"l":105523.7,"c":105523.7,"v":383000,"usd":3.62863649}
{"ts":1748614740000,"o":105523.7,"h":105579.9,"l":105500,"c":105513.3,"v":94700,"usd":0.8972897}
{"ts":1748614800000,"o":105513.3,"h":105537,"l":105432.9,"c":105435.1,"v":461300,"usd":4.37440969}
{"ts":1748614860000,"o":105435.1,"h":105499.1,"l":105447.2,"c":105450,"v":197300,"usd":1.87065225}
{"ts":1748614920000,"o":105450,"h":105468.4,"l":105360,"c":105360,"v":436800,"usd":4.14449954}
{"ts":1748614980000,"o":105360,"h":105362,"l":105234.6,"c":105262,"v":798700,"usd":7.58524006}
{"ts":1748615040000,"o":105262,"h":105262,"l":105166.8,"c":105166.8,"v":369500,"usd":3.51184784}
{"ts":1748615100000,"o":105166.8,"h":105299.9,"l":105155.3,"c":105262,"v":276500,"usd":2.62707412}
{"ts":1748615160000,"o":105262,"h":105288.7,"l":105178.7,"c":105246.3,"v":345400,"usd":3.28230029}
{"ts":1748615220000,"o":105246.3,"h":105293.3,"l":105172.3,"c":105172.3,"v":263300,"usd":2.50163685}
{"ts":1748615280000,"o":105172.3,"h":105166.8,"l":105027.7,"c":105066.2,"v":742400,"usd":7.0627386}
{"ts":1748615340000,"o":105066.2,"h":105173.3,"l":105046.6,"c":105145.7,"v":754500,"usd":7.17924802}
{"ts":1748615400000,"o":105145.7,"h":105194.3,"l":105056.5,"c":105194.3,"v":95100,"usd":0.90458781}
{"ts":1748615460000,"o":105194.3,"h":105308.5,"l":105128.9,"c":105308.5,"v":593400,"usd":5.63855153}
{"ts":1748615520000,"o":105308.5,"h":105346.3,"l":105254.5,"c":105346.3,"v":148300,"usd":1.408516}
{"ts":1748615580000,"o":105346.3,"h":105441.9,"l":105338.5,"c":105410,"v":136300,"usd":1.29301437}
{"ts":1748615640000,"o":105410,"h":105449.9,"l":105374.1,"c":105379.7,"v":159800,"usd":1.51586681}
{"ts":1748615700000,"o":105379.7,"h":105412.3,"l":105326.4,"c":105330,"v":265000,"usd":2.51516205}
{"ts":1748615760000,"o":105330,"h":105330.7,"l":105290.8,"c":105315.5,"v":62400,"usd":0.59254492}
{"ts":1748615820000,"o":105315.5,"h":105400,"l":105315.5,"c":105400,"v":200100,"usd":1.89928098}
{"ts":1748615880000,"o":105400,"h":105600,"l":105370,"c":105600,"v":248200,"usd":2.35340851}
{"ts":1748615940000,"o":105600,"h":105635,"l":105545.5,"c":105600,"v":207400,"usd":1.96392764}
{"ts":1748616000000,"o":105600,"h":105593,"l":105512.1,"c":105514.3,"v":597800,"usd":5.66409677}
{"ts":1748616060000,"o":105514.3,"h":105540,"l":105427.4,"c":105455.2,"v":177800,"usd":1.68489931}
{"ts":1748616120000,"o":105455.2,"h":105469.8,"l":105414.8,"c":105450,"v":106200,"usd":1.00725348}
{"ts":1748616180000,"o":105450,"h":105480,"l":105432.7,"c":105450.6,"v":71500,"usd":0.67794336}
{"ts":1748616240000,"o":105450.6,"h":105519.9,"l":105424.7,"c":105461.4,"v":247600,"usd":2.34744271}
{"ts":1748616300000,"o":105461.4,"h":105488.6,"l":105424.7,"c":105424.7,"v":202000,"usd":1.91527788}
{"ts":1748616360000,"o":105424.7,"h":105431.2,"l":105371.5,"c":105413.7,"v":401300,"usd":3.80715758}
{"ts":1748616420000,"o":105413.7,"h":105424.7,"l":105245.5,"c":105326.2,"v":348900,"usd":3.31144604}
{"ts":1748616480000,"o":105326.2,"h":105422.8,"l":105307.4,"c":105419.4,"v":117600,"usd":1.11600715}
{"ts":1748616540000,"o":105419.4,"h":105433.1,"l":105276.5,"c":105304.9,"v":336800,"usd":3.19609454}
{"ts":1748616600000,"o":105304.9,"h":105331.1,"l":105276.5,"c":105297.6,"v":69600,"usd":0.66092901}
{"ts":1748616660000,"o":105297.6,"h":105326.1,"l":105260.1,"c":105266.8,"v":77800,"usd":0.73909272}
{"ts":1748616720000,"o":105266.8,"h":105274.1,"l":105226.6,"c":105229.7,"v":192600,"usd":1.83003478}
{"ts":1748616780000,"o":105229.7,"h":105226.6,"l":105183.6,"c":105205.4,"v":149300,"usd":1.41910994}
{"ts":1748616840000,"o":105205.4,"h":105280,"l":105183.5,"c":105260,"v":214700,"usd":2.04013597}
{"ts":1748616900000,"o":105260,"h":105340,"l":105227.7,"c":105340,"v":49000,"usd":0.465388}
{"ts":1748616960000,"o":105340,"h":105409.9,"l":105346.6,"c":105390.6,"v":104100,"usd":0.98774607}
{"ts":1748617020000,"o":105390.6,"h":105525.3,"l":105400.6,"c":105491,"v":453500,"usd":4.29906885}
{"ts":1748617080000,"o":105491,"h":105491.7,"l":105400,"c":105410.7,"v":315800,"usd":2.99557}
{"ts":1748617140000,"o":105410.7,"h":105400,"l":105352,"c":105354.4,"v":84700,"usd":0.80383923}
{"ts":1748617200000,"o":105354.4,"h":105390.7,"l":105325,"c":105339.6,"v":102900,"usd":0.97669915}
{"ts":1748617260000,"o":105339.6,"h":105359.9,"l":105279.8,"c":105324.3,"v":89800,"usd":0.85259142}
{"ts":1748617320000,"o":105324.3,"h":105405.1,"l":105327,"c":105370.1,"v":186400,"usd":1.76887518}
{"ts":1748617380000,"o":105370.1,"h":105430.6,"l":105307.6,"c":105311,"v":192700,"usd":1.82938814}
{"ts":1748617440000,"o":105311,"h":105380,"l":105293.2,"c":105380,"v":106500,"usd":1.01123379}
{"ts":1748617500000,"o":105380,"h":105480.7,"l":105373.7,"c":105480.7,"v":77900,"usd":0.73890812}
{"ts":1748617560000,"o":105480.7,"h":105564.4,"l":105453.3,"c":105558.9,"v":217000,"usd":2.05704435}
{"ts":1748617620000,"o":105558.9,"h":105577.3,"l":105523.9,"c":105539.4,"v":150800,"usd":1.42875964}
{"ts":1748617680000,"o":105539.4,"h":105567.8,"l":105520,"c":105567.8,"v":127400,"usd":1.20723936}
{"ts":1748617740000,"o":105567.8,"h":105581,"l":105530,"c":105581,"v":154300,"usd":1.46161595}
{"ts":1748617800000,"o":105581,"h":105608.9,"l":105570,"c":105570,"v":63300,"usd":0.59942629}
{"ts":1748617860000,"o":105570,"h":105575,"l":105532,"c":105550.8,"v":123900,"usd":1.17383651}
{"ts":1748617920000,"o":105550.8,"h":105530,"l":105440,"c":105440,"v":330600,"usd":3.13426457}
{"ts":1748617980000,"o":105440,"h":105511.9,"l":105439.9,"c":105479.9,"v":168600,"usd":1.59853621}
{"ts":1748618040000,"o":105479.9,"h":105586.5,"l":105469.9,"c":105565.2,"v":103100,"usd":0.97704294}
{"ts":1748618100000,"o":105565.2,"h":105587.5,"l":105539.2,"c":105570.8,"v":36900,"usd":0.34954559}
{"ts":1748618160000,"o":105570.8,"h":105600,"l":105539.8,"c":105600,"v":49900,"usd":0.47260045}
{"ts":1748618220000,"o":105600,"h":105635,"l":105487.2,"c":105500.7,"v":149300,"usd":1.4140562}
{"ts":1748618280000,"o":105500.7,"h":105497,"l":105450,"c":105452.2,"v":58200,"usd":0.55187005}
{"ts":1748618340000,"o":105452.2,"h":105464.5,"l":105462.6,"c":105462.6,"v":22100,"usd":0.20955165}
{"ts":1748618400000,"o":105462.6,"h":105462.6,"l":105400,"c":105432.7,"v":247300,"usd":2.34532156}
{"ts":1748618460000,"o":105432.7,"h":105443.9,"l":105420,"c":105422.3,"v":34700,"usd":0.32914429}
{"ts":1748618520000,"o":105422.3,"h":105469.4,"l":105400.1,"c":105440.6,"v":170400,"usd":1.61587337}
{"ts":1748618580000,"o":105440.6,"h":105550.8,"l":105453.7,"c":105550.8,"v":22700,"usd":0.21520474}
{"ts":1748618640000,"o":105550.8,"h":105595.6,"l":105536.3,"c":105536.4,"v":88100,"usd":0.83461457}
{"ts":1748618700000,"o":105536.4,"h":105559.9,"l":105530,"c":105552.6,"v":217900,"usd":2.06459334}
{"ts":1748618760000,"o":105552.6,"h":105580.8,"l":105472.3,"c":105516.5,"v":80600,"usd":0.76380314}
{"ts":1748618820000,"o":105516.5,"h":105610.5,"l":105520,"c":105597.4,"v":300600,"usd":2.84674108}
{"ts":1748618880000,"o":105597.4,"h":105608.8,"l":105584,"c":105608.8,"v":79900,"usd":0.75667936}
{"ts":1748618940000,"o":105608.8,"h":105697,"l":105620,"c":105697,"v":652700,"usd":6.17864674}
{"ts":1748619000000,"o":105697,"h":105806.5,"l":105699.8,"c":105730,"v":383200,"usd":3.62322534}
{"ts":1748619060000,"o":105730,"h":105769.8,"l":105727,"c":105761.7,"v":200700,"usd":1.89774173}
{"ts":1748619120000,"o":105761.7,"h":105806.3,"l":105750.1,"c":105799.4,"v":176500,"usd":1.66823873}
{"ts":1748619180000,"o":105799.4,"h":105785.8,"l":105680.3,"c":105714.6,"v":139200,"usd":1.31659099}
{"ts":1748619240000,"o":105714.6,"h":105714.5,"l":105633.5,"c":105653.9,"v":150600,"usd":1.42495767}
{"ts":1748619300000,"o":105653.9,"h":105663.2,"l":105589.9,"c":105632.5,"v":223500,"usd":2.11631789}
{"ts":1748619360000,"o":105632.5,"h":105625.6,"l":105580,"c":105601,"v":23300,"usd":0.22065348}
{"ts":1748619420000,"o":105601,"h":105626.1,"l":105570.1,"c":105580.8,"v":196900,"usd":1.86452144}
{"ts":1748619480000,"o":105580.8,"h":105591.9,"l":105537.2,"c":105537.2,"v":83500,"usd":0.79097733}
{"ts":1748619540000,"o":105537.2,"h":105537.6,"l":105500,"c":105537.6,"v":154400,"usd":1.4630763}
{"ts":1748619600000,"o":105537.6,"h":105526.8,"l":105500,"c":105509.6,"v":15900,"usd":0.15069895}
{"ts":1748619660000,"o":105509.6,"h":105523.7,"l":105472.6,"c":105472.6,"v":108300,"usd":1.02661843}
{"ts":1748619720000,"o":105472.6,"h":105615.5,"l":105464.9,"c":105615.5,"v":639200,"usd":6.05673942}
{"ts":1748619780000,"o":105615.5,"h":105660,"l":105622.1,"c":105659.9,"v":60700,"usd":0.5746873}
{"ts":1748619840000,"o":105659.9,"h":105685.8,"l":105663.4,"c":105685.8,"v":17500,"usd":0.16561044}
{"ts":1748619900000,"o":105685.8,"h":105685.7,"l":105666.7,"c":105670.8,"v":82500,"usd":0.7807383}
{"ts":1748619960000,"o":105670.8,"h":105721.5,"l":105661.7,"c":105721.5,"v":209900,"usd":1.98585644}
{"ts":1748620020000,"o":105721.5,"h":105715,"l":105662.2,"c":105686.8,"v":145600,"usd":1.3774752}
{"ts":1748620080000,"o":105686.8,"h":105694.6,"l":105640.1,"c":105640.1,"v":182300,"usd":1.72550634}
{"ts":1748620140000,"o":105640.1,"h":105715,"l":105651.2,"c":105715,"v":58500,"usd":0.55345148}
{"ts":1748620200000,"o":105715,"h":105689.3,"l":105650,"c":105654.5,"v":111800,"usd":1.05784103}
{"ts":1748620260000,"o":105654.5,"h":105725.3,"l":105680,"c":105701.2,"v":128400,"usd":1.21463718}
{"ts":1748620320000,"o":105701.2,"h":105732.7,"l":105689.9,"c":105732.7,"v":22900,"usd":0.21662806}
{"ts":1748620380000,"o":105732.7,"h":105749.9,"l":105710.9,"c":105728.3,"v":243200,"usd":2.30010609}
{"ts":1748620440000,"o":105728.3,"h":105720,"l":105590,"c":105590,"v":275300,"usd":2.60635482}
{"ts":1748620500000,"o":105590,"h":105655.1,"l":105557.5,"c":105655.1,"v":91800,"usd":0.86932755}
{"ts":1748620560000,"o":105655.1,"h":105700,"l":105670,"c":105676.9,"v":175500,"usd":1.66060138}
{"ts":1748620620000,"o":105676.9,"h":105699,"l":105634.5,"c":105634.5,"v":55200,"usd":0.52236634}
{"ts":1748620680000,"o":105634.5,"h":105616.6,"l":105550,"c":105558.1,"v":113000,"usd":1.07039736}
{"ts":1748620740000,"o":105558.1,"h":105558,"l":105500.1,"c":105500.1,"v":136800,"usd":1.29648596}
{"ts":1748620800000,"o":105500.1,"h":105536,"l":105513.5,"c":105519.9,"v":19700,"usd":0.18670315}
{"ts":1748620860000,"o":105519.9,"h":105535.1,"l":105509.2,"c":105520.5,"v":129000,"usd":1.22253254}
{"ts":1748620920000,"o":105520.5,"h":105500,"l":105464.9,"c":105464.9,"v":130400,"usd":1.23634869}
{"ts":1748620980000,"o":105464.9,"h":105466,"l":105402.8,"c":105402.8,"v":110500,"usd":1.04789112}
{"ts":1748621040000,"o":105402.8,"h":105437.9,"l":105379.4,"c":105434.6,"v":62900,"usd":0.59680549}
{"ts":1748621100000,"o":105434.6,"h":105372.8,"l":105358.6,"c":105363.9,"v":22400,"usd":0.21259687}
{"ts":1748621160000,"o":105363.9,"h":105411.8,"l":105357.5,"c":105411.8,"v":116700,"usd":1.10762819}
{"ts":1748621220000,"o":105411.8,"h":105521.9,"l":105430.3,"c":105486.5,"v":86200,"usd":0.81700732}
{"ts":1748621280000,"o":105486.5,"h":105532.9,"l":105507.9,"c":105532.9,"v":21400,"usd":0.20280239}
{"ts":1748621340000,"o":105532.9,"h":105539.9,"l":105481.8,"c":105481.8,"v":39700,"usd":0.37627155}
{"ts":1748621400000,"o":105481.8,"h":105492.8,"l":105470.8,"c":105477.9,"v":120800,"usd":1.1452537}
{"ts":1748621460000,"o":105477.9,"h":105490.7,"l":105420,"c":105420,"v":127500,"usd":1.20881381}
{"ts":1748621520000,"o":105420,"h":105416.8,"l":105328.5,"c":105338.6,"v":242000,"usd":2.29707222}
{"ts":1748621580000,"o":105338.6,"h":105368,"l":105325.3,"c":105358.7,"v":270600,"usd":2.56870048}
{"ts":1748621640000,"o":105358.7,"h":105350.4,"l":105328.4,"c":105328.4,"v":3000,"usd":0.02847902}
{"ts":1748621700000,"o":105328.4,"h":105327.9,"l":105260.1,"c":105318.3,"v":112700,"usd":1.07036161}
{"ts":1748621760000,"o":105318.3,"h":105319.6,"l":105278.9,"c":105319.6,"v":26400,"usd":0.25073719}
{"ts":1748621820000,"o":105319.6,"h":105308.7,"l":105225.8,"c":105225.8,"v":129200,"usd":1.22759742}
{"ts":1748621880000,"o":105225.8,"h":105225.8,"l":105207.7,"c":105220.6,"v":11500,"usd":0.10929958}
{"ts":1748621940000,"o":105220.6,"h":105224.8,"l":105214.9,"c":105218.1,"v":39100,"usd":0.37160785}
{"ts":1748622000000,"o":105218.1,"h":105292.4,"l":105163.5,"c":105234.3,"v":284600,"usd":2.70489498}
{"ts":1748622060000,"o":105234.3,"h":105241.5,"l":105163.7,"c":105241.5,"v":137800,"usd":1.31005637}
{"ts":1748622120000,"o":105241.5,"h":105292.9,"l":105184,"c":105184,"v":39800,"usd":0.37810951}
{"ts":1748622180000,"o":105184,"h":105218.3,"l":105128.2,"c":105218.3,"v":276700,"usd":2.63101026}
{"ts":1748622240000,"o":105218.3,"h":105222,"l":105148.1,"c":105184.6,"v":63600,"usd":0.60464586}
{"ts":1748622300000,"o":105184.6,"h":105180,"l":105114.3,"c":105166.6,"v":293200,"usd":2.78868565}
{"ts":1748622360000,"o":105166.6,"h":105166.6,"l":105074.6,"c":105087.4,"v":147100,"usd":1.39961538}
{"ts":1748622420000,"o":105087.4,"h":105124.6,"l":105036.4,"c":105036.4,"v":391000,"usd":3.72142857}
{"ts":1748622480000,"o":105036.4,"h":105050.7,"l":104859.2,"c":104916.1,"v":2145700,"usd":20.4511041}
{"ts":1748622540000,"o":104916.1,"h":104911.1,"l":104669.3,"c":104726.2,"v":1047600,"usd":10.00128742}
{"ts":1748622600000,"o":104726.2,"h":104734.8,"l":104601.4,"c":104667,"v":703100,"usd":6.71751199}
{"ts":1748622660000,"o":104667,"h":104691.7,"l":104366,"c":104679.7,"v":5525000,"usd":52.87811039}
{"ts":1748622720000,"o":104679.7,"h":104679.7,"l":104545.9,"c":104597.9,"v":606600,"usd":5.79835341}
{"ts":1748622780000,"o":104597.9,"h":104584.7,"l":104229.5,"c":104310.1,"v":3790500,"usd":36.33191275}
{"ts":1748622840000,"o":104310.1,"h":104316.9,"l":104108.1,"c":104170.5,"v":3113100,"usd":29.88602925}
{"ts":1748622900000,"o":104170.5,"h":104191.6,"l":103910.3,"c":104149.4,"v":5324000,"usd":51.17734441}
{"ts":1748622960000,"o":104149.4,"h":104317.2,"l":104100,"c":104251.1,"v":688900,"usd":6.61153425}
{"ts":1748623020000,"o":104251.1,"h":104263.4,"l":104034.9,"c":104211.3,"v":873100,"usd":8.3827979}
{"ts":1748623080000,"o":104211.3,"h":104275.7,"l":104119.6,"c":104197.5,"v":446200,"usd":4.28204427}
{"ts":1748623140000,"o":104197.5,"h":104223.2,"l":104105,"c":104202.9,"v":728300,"usd":6.99265947}
{"ts":1748623200000,"o":104202.9,"h":104424.8,"l":104193.1,"c":104382.7,"v":1059000,"usd":10.15227141}
{"ts":1748623260000,"o":104382.7,"h":104406.3,"l":104232.4,"c":104314,"v":634300,"usd":6.07869552}
{"ts":1748623320000,"o":104314,"h":104461.8,"l":104250,"c":104421.5,"v":1165200,"usd":11.15994194}
{"ts":1748623380000,"o":104421.5,"h":104468.9,"l":104346,"c":104454.5,"v":295000,"usd":2.82508459}
{"ts":1748623440000,"o":104454.5,"h":104416.5,"l":104300.1,"c":104397,"v":473000,"usd":4.53173062}
{"ts":1748623500000,"o":104397,"h":104391.4,"l":104300.5,"c":104391.4,"v":140900,"usd":1.35030733}
{"ts":1748623560000,"o":104391.4,"h":104355.2,"l":104157.8,"c":104179.2,"v":3368400,"usd":32.32504565}
{"ts":1748623620000,"o":104179.2,"h":104186.2,"l":104064.9,"c":104107.4,"v":1446200,"usd":13.89295056}
{"ts":1748623680000,"o":104107.4,"h":104246.7,"l":104079.2,"c":104116.2,"v":1005800,"usd":9.6602351}
{"ts":1748623740000,"o":104116.2,"h":104229.6,"l":104154.9,"c":104199.9,"v":214200,"usd":2.05576864}
{"ts":1748623800000,"o":104199.9,"h":104194.6,"l":104041.6,"c":104094,"v":786200,"usd":7.55216141}
{"ts":1748623860000,"o":104094,"h":104082.7,"l":103778.1,"c":103783.5,"v":6521200,"usd":62.76635769}
{"ts":1748623920000,"o":103783.5,"h":103798.7,"l":103641,"c":103689.7,"v":1562500,"usd":15.06437872}
{"ts":1748623980000,"o":103689.7,"h":103737.9,"l":103632.7,"c":103674,"v":468300,"usd":4.5158544}
{"ts":1748624040000,"o":103674,"h":103917,"l":103669,"c":103917,"v":942000,"usd":9.07618262}
{"ts":1748624100000,"o":103917,"h":103916,"l":103797.1,"c":103836.5,"v":703000,"usd":6.76830262}
{"ts":1748624160000,"o":103836.5,"h":103955.7,"l":103807.9,"c":103945,"v":416500,"usd":4.00790361}
{"ts":1748624220000,"o":103945,"h":103983.7,"l":103880.1,"c":103962.8,"v":374900,"usd":3.60692194}
{"ts":1748624280000,"o":103962.8,"h":103951.3,"l":103891.6,"c":103904.5,"v":256500,"usd":2.46822906}
{"ts":1748624340000,"o":103904.5,"h":103936.2,"l":103809,"c":103821.2,"v":416300,"usd":4.00708568}
{"ts":1748624400000,"o":103821.2,"h":103850,"l":103800,"c":103837.4,"v":342400,"usd":3.29802111}
{"ts":1748624460000,"o":103837.4,"h":103959.9,"l":103792.3,"c":103954,"v":1251100,"usd":12.04859545}
{"ts":1748624520000,"o":103954,"h":103983.6,"l":103861.2,"c":103953.2,"v":178200,"usd":1.71418953}
{"ts":1748624580000,"o":103953.2,"h":104018,"l":103951.2,"c":103981.6,"v":2055700,"usd":19.76685174}
{"ts":1748624640000,"o":103981.6,"h":103973.2,"l":103828,"c":103830.7,"v":216600,"usd":2.08419927}
{"ts":1748624700000,"o":103830.7,"h":103959.2,"l":103800.1,"c":103954.1,"v":312100,"usd":3.00483}
{"ts":1748624760000,"o":103954.1,"h":104042.9,"l":103933.4,"c":103991,"v":423100,"usd":4.06789619}
{"ts":1748624820000,"o":103991,"h":104068.3,"l":104000.4,"c":104068.3,"v":158400,"usd":1.52263384}
{"ts":1748624880000,"o":104068.3,"h":104162.5,"l":104066,"c":104096.1,"v":901000,"usd":8.65475022}
{"ts":1748624940000,"o":104096.1,"h":104121.2,"l":104050,"c":104121.2,"v":367700,"usd":3.53358338}
{"ts":1748625000000,"o":104121.2,"h":104171.5,"l":104105.2,"c":104114.7,"v":379900,"usd":3.64811159}
{"ts":1748625060000,"o":104114.7,"h":104157.9,"l":104049.4,"c":104157.9,"v":1363000,"usd":13.09267493}
{"ts":1748625120000,"o":104157.9,"h":104156.3,"l":104116.7,"c":104116.7,"v":152200,"usd":1.46153957}
{"ts":1748625180000,"o":104116.7,"h":104112.6,"l":104081.6,"c":104092.8,"v":137500,"usd":1.32087365}
{"ts":1748625240000,"o":104092.8,"h":104092.8,"l":104027.8,"c":104050,"v":634800,"usd":6.10047376}
{"ts":1748625300000,"o":104050,"h":104102.4,"l":104022.7,"c":104022.7,"v":179600,"usd":1.72572679}
{"ts":1748625360000,"o":104022.7,"h":104039.3,"l":103991.5,"c":104009,"v":1647500,"usd":15.84109424}
{"ts":1748625420000,"o":104009,"h":104036.4,"l":103963.7,"c":103966.1,"v":153200,"usd":1.47287069}
{"ts":1748625480000,"o":103966.1,"h":104054.2,"l":103872.5,"c":104054.2,"v":473700,"usd":4.55758764}
{"ts":1748625540000,"o":104054.2,"h":104131.1,"l":104017.5,"c":104131.1,"v":287700,"usd":2.76359431}
{"ts":1748625600000,"o":104131.1,"h":104171.4,"l":104131.1,"c":104171.4,"v":145500,"usd":1.39693349}
{"ts":1748625660000,"o":104171.4,"h":104154.7,"l":103931.5,"c":103965.7,"v":468400,"usd":4.50113659}
{"ts":1748625720000,"o":103965.7,"h":103971.8,"l":103932.9,"c":103971.8,"v":67100,"usd":0.64553614}
{"ts":1748625780000,"o":103971.8,"h":103996.2,"l":103935.6,"c":103984.3,"v":302300,"usd":2.90780258}
{"ts":1748625840000,"o":103984.3,"h":104065.9,"l":103991.7,"c":104065.7,"v":35700,"usd":0.34325039}
{"ts":1748625900000,"o":104065.7,"h":104035.5,"l":103982.2,"c":103982.3,"v":186200,"usd":1.79048182}
{"ts":1748625960000,"o":103982.3,"h":103981.2,"l":103933.6,"c":103937.4,"v":114400,"usd":1.10023887}
{"ts":1748626020000,"o":103937.4,"h":104000.2,"l":103908.6,"c":103921.2,"v":226200,"usd":2.17647719}
{"ts":1748626080000,"o":103921.2,"h":103984.3,"l":103948.9,"c":103962.7,"v":261100,"usd":2.51124898}
{"ts":1748626140000,"o":103962.7,"h":103966.2,"l":103888.2,"c":103966.2,"v":45400,"usd":0.43688246}
{"ts":1748626200000,"o":103966.2,"h":103995.1,"l":103925.9,"c":103939.2,"v":256400,"usd":2.46667517}
{"ts":1748626260000,"o":103939.2,"h":103965.5,"l":103869.7,"c":103952.9,"v":268500,"usd":2.58387072}
{"ts":1748626320000,"o":103952.9,"h":103951.7,"l":103869.8,"c":103918.8,"v":256100,"usd":2.46463953}
{"ts":1748626380000,"o":103918.8,"h":103968.6,"l":103886.6,"c":103968.6,"v":258300,"usd":2.48586141}
{"ts":1748626440000,"o":103968.6,"h":103980.9,"l":103877.4,"c":103980.9,"v":136500,"usd":1.31348194}
{"ts":1748626500000,"o":103980.9,"h":104029,"l":103969.3,"c":103990.3,"v":331100,"usd":3.18315366}
{"ts":1748626560000,"o":103990.3,"h":104092.9,"l":103924.8,"c":104059.3,"v":75700,"usd":0.72772633}
{"ts":1748626620000,"o":104059.3,"h":104142.1,"l":104026.1,"c":104142.1,"v":245200,"usd":2.35606558}
{"ts":1748626680000,"o":104142.1,"h":104136.3,"l":104104.6,"c":104128.6,"v":183300,"usd":1.7604087}
{"ts":1748626740000,"o":104128.6,"h":104162.6,"l":104121.6,"c":104121.6,"v":256400,"usd":2.46214716}
{"ts":1748626800000,"o":104121.6,"h":104090.1,"l":104042.4,"c":104087.6,"v":179100,"usd":1.72087294}
{"ts":1748626860000,"o":104087.6,"h":104116.6,"l":104069.2,"c":104076.5,"v":153000,"usd":1.46966025}
{"ts":1748626920000,"o":104076.5,"h":104075.1,"l":104029.5,"c":104067.3,"v":323800,"usd":3.11171979}
{"ts":1748626980000,"o":104067.3,"h":104133.5,"l":104082.9,"c":104130.2,"v":121500,"usd":1.16691422}
{"ts":1748627040000,"o":104130.2,"h":104155.8,"l":104125.8,"c":104125.8,"v":154900,"usd":1.48754052}
{"ts":1748627100000,"o":104125.8,"h":104113.9,"l":104012.1,"c":104014.7,"v":219300,"usd":2.10773449}
{"ts":1748627160000,"o":104014.7,"h":104074.2,"l":104013,"c":104031.3,"v":194400,"usd":1.86855782}
{"ts":1748627220000,"o":104031.3,"h":104107.1,"l":104077.7,"c":104081.5,"v":191200,"usd":1.83672568}
{"ts":1748627280000,"o":104081.5,"h":104079.9,"l":103983.1,"c":104002,"v":498000,"usd":4.78820736}
{"ts":1748627340000,"o":104002,"h":104033.4,"l":103992.9,"c":104028.3,"v":130300,"usd":1.25263004}
{"ts":1748627400000,"o":104028.3,"h":104048.9,"l":104005.2,"c":104048.9,"v":93300,"usd":0.89683655}
{"ts":1748627460000,"o":104048.9,"h":104108.6,"l":104037.4,"c":104108.6,"v":141800,"usd":1.36277601}
{"ts":1748627520000,"o":104108.6,"h":104108.4,"l":104062.4,"c":104074.8,"v":67100,"usd":0.64471758}
{"ts":1748627580000,"o":104074.8,"h":104155.6,"l":104095.9,"c":104143.3,"v":235600,"usd":2.26291673}
{"ts":1748627640000,"o":104143.3,"h":104201.7,"l":104148.5,"c":104201.7,"v":664400,"usd":6.37824265}
{"ts":1748627700000,"o":104201.7,"h":104232.9,"l":104201.8,"c":104201.9,"v":90300,"usd":0.86639212}
{"ts":1748627760000,"o":104201.9,"h":104227.3,"l":104201.9,"c":104222.4,"v":58200,"usd":0.55844108}
{"ts":1748627820000,"o":104222.4,"h":104211.3,"l":104168.4,"c":104168.4,"v":445600,"usd":4.27656088}
{"ts":1748627880000,"o":104168.4,"h":104163,"l":104083.7,"c":104110,"v":583000,"usd":5.59950307}
{"ts":1748627940000,"o":104110,"h":104125.9,"l":104083.1,"c":104087.2,"v":115400,"usd":1.10861111}
{"ts":1748628000000,"o":104087.2,"h":104109.9,"l":104076,"c":104098.9,"v":204400,"usd":1.96363166}
{"ts":1748628060000,"o":104098.9,"h":104193.6,"l":104124.8,"c":104173.7,"v":48600,"usd":0.46660164}
{"ts":1748628120000,"o":104173.7,"h":104193,"l":104163,"c":104167.2,"v":65100,"usd":0.62494165}
{"ts":1748628180000,"o":104167.2,"h":104193.4,"l":104067.6,"c":104067.6,"v":1023100,"usd":9.82828755}
{"ts":1748628240000,"o":104067.6,"h":104109.2,"l":104067.3,"c":104091.5,"v":56500,"usd":0.54286215}
{"ts":1748628300000,"o":104091.5,"h":104128.9,"l":104048.7,"c":104048.7,"v":146300,"usd":1.40555214}
{"ts":1748628360000,"o":104048.7,"h":104108.4,"l":104028.6,"c":104108.4,"v":45400,"usd":0.43622534}
{"ts":1748628420000,"o":104108.4,"h":104193.5,"l":104075.1,"c":104193.5,"v":465800,"usd":4.47138139}
{"ts":1748628480000,"o":104193.5,"h":104297.5,"l":104199.1,"c":104240,"v":370900,"usd":3.55813623}
{"ts":1748628540000,"o":104240,"h":104271.2,"l":104200,"c":104271.2,"v":425000,"usd":4.07797555}
{"ts":1748628600000,"o":104271.2,"h":104374.7,"l":104275.1,"c":104340.9,"v":152100,"usd":1.4577192}
{"ts":1748628660000,"o":104340.9,"h":104410.9,"l":104349.4,"c":104410.9,"v":165000,"usd":1.58064708}
{"ts":1748628720000,"o":104410.9,"h":104404.1,"l":104333.8,"c":104333.8,"v":67600,"usd":0.64776614}
{"ts":1748628780000,"o":104333.8,"h":104368.2,"l":104300,"c":104300,"v":76500,"usd":0.73313327}
{"ts":1748628840000,"o":104300,"h":104303.3,"l":104267.1,"c":104267.1,"v":160400,"usd":1.53794508}
{"ts":1748628900000,"o":104267.1,"h":104258,"l":104220.2,"c":104238.9,"v":43700,"usd":0.41924682}
{"ts":1748628960000,"o":104238.9,"h":104328.1,"l":104239.2,"c":104328.1,"v":156100,"usd":1.49663391}
{"ts":1748629020000,"o":104328.1,"h":104364.5,"l":104323.2,"c":104323.2,"v":180500,"usd":1.729802}
{"ts":1748629080000,"o":104323.2,"h":104425.2,"l":104363.7,"c":104363.7,"v":66700,"usd":0.63896176}
{"ts":1748629140000,"o":104363.7,"h":104498.1,"l":104316.9,"c":104430.3,"v":1694100,"usd":16.2240139}
{"ts":1748629200000,"o":104430.3,"h":104486.1,"l":104384.5,"c":104449.4,"v":134300,"usd":1.2857945}
{"ts":1748629260000,"o":104449.4,"h":104519,"l":104439.5,"c":104518.9,"v":286400,"usd":2.74125276}
{"ts":1748629320000,"o":104518.9,"h":104640.2,"l":104514.7,"c":104632.4,"v":640100,"usd":6.12124091}
{"ts":1748629380000,"o":104632.4,"h":104633.2,"l":104562,"c":104572.3,"v":195900,"usd":1.87246783}
{"ts":1748629440000,"o":104572.3,"h":104680.4,"l":104572.4,"c":104669.6,"v":501100,"usd":4.78821837}
{"ts":1748629500000,"o":104669.6,"h":104700,"l":104648.3,"c":104700,"v":316600,"usd":3.02422883}
{"ts":1748629560000,"o":104700,"h":104724.8,"l":104689.7,"c":104724.8,"v":75700,"usd":0.72295336}
{"ts":1748629620000,"o":104724.8,"h":104749.9,"l":104701.1,"c":104701.1,"v":296700,"usd":2.83279511}
{"ts":1748629680000,"o":104701.1,"h":104759.9,"l":104667.9,"c":104717.2,"v":272800,"usd":2.60513797}
{"ts":1748629740000,"o":104717.2,"h":104746.4,"l":104698.2,"c":104701.6,"v":257800,"usd":2.46156893}
{"ts":1748629800000,"o":104701.6,"h":104723.7,"l":104668.1,"c":104668.1,"v":451300,"usd":4.31042221}
{"ts":1748629860000,"o":104668.1,"h":104737.8,"l":104649.7,"c":104651.1,"v":1080800,"usd":10.32283134}
{"ts":1748629920000,"o":104651.1,"h":104670.3,"l":104593,"c":104604.9,"v":210400,"usd":2.01090205}
{"ts":1748629980000,"o":104604.9,"h":104616.9,"l":104555.1,"c":104570.2,"v":172800,"usd":1.65211292}
{"ts":1748630040000,"o":104570.2,"h":104598.4,"l":104565,"c":104592.6,"v":50000,"usd":0.47812459}
{"ts":1748630100000,"o":104592.6,"h":104632,"l":104580.8,"c":104580.8,"v":127500,"usd":1.21894789}
{"ts":1748630160000,"o":104580.8,"h":104590.6,"l":104555,"c":104569.4,"v":107700,"usd":1.02990111}
{"ts":1748630220000,"o":104569.4,"h":104598.1,"l":104564.2,"c":104564.2,"v":75700,"usd":0.72384797}
{"ts":1748630280000,"o":104564.2,"h":104738.4,"l":104614,"c":104738.3,"v":78700,"usd":0.75163866}
{"ts":1748630340000,"o":104738.3,"h":104720.4,"l":104691.2,"c":104691.2,"v":204000,"usd":1.94822022}
{"ts":1748630400000,"o":104691.2,"h":104724.1,"l":104662.5,"c":104662.5,"v":32700,"usd":0.31232011}
{"ts":1748630460000,"o":104662.5,"h":104722.1,"l":104624.1,"c":104647.8,"v":701400,"usd":6.70058099}
{"ts":1748630520000,"o":104647.8,"h":104659.8,"l":104637.3,"c":104659.8,"v":66100,"usd":0.63166128}
{"ts":1748630580000,"o":104659.8,"h":104665.5,"l":104658.2,"c":104665.5,"v":69400,"usd":0.66306288}
{"ts":1748630640000,"o":104665.5,"h":104666,"l":104633.2,"c":104653.3,"v":198600,"usd":1.89769359}
{"ts":1748630700000,"o":104653.3,"h":104669.7,"l":104650.8,"c":104650.8,"v":42400,"usd":0.40511239}
{"ts":1748630760000,"o":104650.8,"h":104655.1,"l":104626.1,"c":104655.1,"v":63300,"usd":0.60493472}
{"ts":1748630820000,"o":104655.1,"h":104672.3,"l":104633.1,"c":104672.3,"v":212100,"usd":2.02702082}
{"ts":1748630880000,"o":104672.3,"h":104717.5,"l":104660.3,"c":104660.3,"v":94900,"usd":0.90647595}
{"ts":1748630940000,"o":104660.3,"h":104677.6,"l":104660.3,"c":104670.8,"v":33700,"usd":0.32198171}
{"ts":1748631000000,"o":104670.8,"h":104670.7,"l":104600.3,"c":104670.6,"v":227800,"usd":2.17697153}
{"ts":1748631060000,"o":104670.6,"h":104711.1,"l":104669.7,"c":104669.7,"v":114700,"usd":1.09540469}
{"ts":1748631120000,"o":104669.7,"h":104717.5,"l":104667.9,"c":104717.5,"v":61100,"usd":0.58364174}
{"ts":1748631180000,"o":104717.5,"h":104706.3,"l":104688.4,"c":104703.3,"v":24200,"usd":0.23116043}
{"ts":1748631240000,"o":104703.3,"h":104750,"l":104685.8,"c":104750,"v":706500,"usd":6.74602629}
{"ts":1748631300000,"o":104750,"h":104784.5,"l":104749.9,"c":104761.3,"v":152100,"usd":1.45175848}
{"ts":1748631360000,"o":104761.3,"h":104789.6,"l":104754.9,"c":104764.2,"v":112100,"usd":1.07002241}
{"ts":1748631420000,"o":104764.2,"h":104799.9,"l":104780.1,"c":104799.9,"v":181200,"usd":1.72924463}
{"ts":1748631480000,"o":104799.9,"h":104825,"l":104773.8,"c":104825,"v":177100,"usd":1.68978975}
{"ts":1748631540000,"o":104825,"h":104864,"l":104787.1,"c":104836.7,"v":184500,"usd":1.76007144}
{"ts":1748631600000,"o":104836.7,"h":104874,"l":104837.8,"c":104874,"v":225400,"usd":2.14978213}
{"ts":1748631660000,"o":104874,"h":104853.5,"l":104821.4,"c":104844.9,"v":120700,"usd":1.1513032}
{"ts":1748631720000,"o":104844.9,"h":104900,"l":104853.6,"c":104900,"v":103400,"usd":0.98586783}
{"ts":1748631780000,"o":104900,"h":104932.9,"l":104900,"c":104906.1,"v":159800,"usd":1.5231529}
{"ts":1748631840000,"o":104906.1,"h":104908,"l":104869.6,"c":104900,"v":328100,"usd":3.12813492}
{"ts":1748631900000,"o":104900,"h":104892.8,"l":104781.9,"c":104788.9,"v":269200,"usd":2.56736307}
{"ts":1748631960000,"o":104788.9,"h":104865.8,"l":104805.7,"c":104820.7,"v":62100,"usd":0.59235952}
{"ts":1748632020000,"o":104820.7,"h":104819.5,"l":104791.5,"c":104791.5,"v":156300,"usd":1.49139196}
{"ts":1748632080000,"o":104791.5,"h":104791.4,"l":104682.9,"c":104686.8,"v":739900,"usd":7.06285184}
{"ts":1748632140000,"o":104686.8,"h":104743.4,"l":104714.1,"c":104724.3,"v":27400,"usd":0.26160735}
{"ts":1748632200000,"o":104724.3,"h":104731.9,"l":104672.4,"c":104705.1,"v":463100,"usd":4.42285019}
{"ts":1748632260000,"o":104705.1,"h":104721.4,"l":104673.4,"c":104676,"v":530500,"usd":5.06751612}
{"ts":1748632320000,"o":104676,"h":104679.4,"l":104608.3,"c":104624.6,"v":218800,"usd":2.09122438}
{"ts":1748632380000,"o":104624.6,"h":104723,"l":104627.2,"c":104723,"v":213400,"usd":2.03842416}
{"ts":1748632440000,"o":104723,"h":104742.8,"l":104705.2,"c":104721.1,"v":291400,"usd":2.78255948}
{"ts":1748632500000,"o":104721.1,"h":104797.1,"l":104750.9,"c":104750.9,"v":89900,"usd":0.85797843}
{"ts":1748632560000,"o":104750.9,"h":104839.3,"l":104728.3,"c":104834.5,"v":157100,"usd":1.49953892}
{"ts":1748632620000,"o":104834.5,"h":104826.5,"l":104806.5,"c":104806.6,"v":25700,"usd":0.24521344}
{"ts":1748632680000,"o":104806.6,"h":104850,"l":104776.6,"c":104845.9,"v":103300,"usd":0.98551081}
{"ts":1748632740000,"o":104845.9,"h":104880.8,"l":104844.6,"c":104880.8,"v":135300,"usd":1.29028171}
{"ts":1748632800000,"o":104880.8,"h":104919.7,"l":104789.7,"c":104809.6,"v":605900,"usd":5.7783514}
{"ts":1748632860000,"o":104809.6,"h":104900,"l":104854.2,"c":104900,"v":148400,"usd":1.41504068}
{"ts":1748632920000,"o":104900,"h":104909.7,"l":104849.2,"c":104859.7,"v":113800,"usd":1.0850993}
{"ts":1748632980000,"o":104859.7,"h":104864.5,"l":104791.9,"c":104800.9,"v":247400,"usd":2.35966372}
{"ts":1748633040000,"o":104800.9,"h":104805.3,"l":104769.6,"c":104769.6,"v":35500,"usd":0.33882384}
{"ts":1748633100000,"o":104769.6,"h":104778.8,"l":104752.4,"c":104761.6,"v":118100,"usd":1.12729302}
{"ts":1748633160000,"o":104761.6,"h":104787.9,"l":104733.2,"c":104733.2,"v":14200,"usd":0.1355747}
{"ts":1748633220000,"o":104733.2,"h":104750.1,"l":104700.1,"c":104701.1,"v":365800,"usd":3.49317081}
{"ts":1748633280000,"o":104701.1,"h":104751.4,"l":104644.9,"c":104734,"v":211100,"usd":2.01646593}
{"ts":1748633340000,"o":104734,"h":104736.3,"l":104702.4,"c":104711.8,"v":61100,"usd":0.58345889}
{"ts":1748633400000,"o":104711.8,"h":104750.2,"l":104729.1,"c":104750.2,"v":49700,"usd":0.47450762}
{"ts":1748633460000,"o":104750.2,"h":104756.4,"l":104729.2,"c":104737.3,"v":67000,"usd":0.63960012}
{"ts":1748633520000,"o":104737.3,"h":104744.7,"l":104665.6,"c":104665.6,"v":11200,"usd":0.1069521}
{"ts":1748633580000,"o":104665.6,"h":104689.9,"l":104662.4,"c":104662.4,"v":119300,"usd":1.13974417}
{"ts":1748633640000,"o":104662.4,"h":104691.3,"l":104635.1,"c":104660.8,"v":34100,"usd":0.32587356}
{"ts":1748633700000,"o":104660.8,"h":104684.2,"l":104660.7,"c":104684.2,"v":128300,"usd":1.22586779}
{"ts":1748633760000,"o":104684.2,"h":104724.7,"l":104669.4,"c":104705,"v":46800,"usd":0.4470374}
{"ts":1748633820000,"o":104705,"h":104729.1,"l":104704.3,"c":104704.3,"v":41900,"usd":0.40009447}
{"ts":1748633880000,"o":104704.3,"h":104734.2,"l":104684.6,"c":104732.6,"v":205300,"usd":1.96072177}
{"ts":1748633940000,"o":104732.6,"h":104726.1,"l":104591.9,"c":104605.1,"v":245900,"usd":2.34987231}
{"ts":1748634000000,"o":104605.1,"h":104630.5,"l":104605,"c":104627.5,"v":38600,"usd":0.36897425}
{"ts":1748634060000,"o":104627.5,"h":104632.8,"l":104566.7,"c":104579.8,"v":81600,"usd":0.7800732}
{"ts":1748634120000,"o":104579.8,"h":104611.4,"l":104534,"c":104534,"v":312100,"usd":2.98455861}
{"ts":1748634180000,"o":104534,"h":104530.2,"l":104500,"c":104500.1,"v":125100,"usd":1.19702095}
{"ts":1748634240000,"o":104500.1,"h":104554.7,"l":104493.3,"c":104531.6,"v":187800,"usd":1.79663708}
{"ts":1748634300000,"o":104531.6,"h":104579.7,"l":104547.6,"c":104579.7,"v":63800,"usd":0.61021626}
{"ts":1748634360000,"o":104579.7,"h":104570.9,"l":104530.9,"c":104530.9,"v":307200,"usd":2.93817501}
{"ts":1748634420000,"o":104530.9,"h":104530.9,"l":104416.4,"c":104476.9,"v":357200,"usd":3.41966587}
{"ts":1748634480000,"o":104476.9,"h":104544.4,"l":104458.9,"c":104528.8,"v":321100,"usd":3.07250369}
{"ts":1748634540000,"o":104528.8,"h":104554,"l":104507.9,"c":104532.2,"v":95300,"usd":0.9116522}
{"ts":1748634600000,"o":104532.2,"h":104571.9,"l":104535.9,"c":104571.9,"v":284900,"usd":2.7249499}
{"ts":1748634660000,"o":104571.9,"h":104704.5,"l":104567.1,"c":104704.5,"v":541900,"usd":5.1801223}
{"ts":1748634720000,"o":104704.5,"h":104699.7,"l":104618.4,"c":104645.3,"v":529500,"usd":5.05850222}
{"ts":1748634780000,"o":104645.3,"h":104657.5,"l":104608.6,"c":104623.1,"v":121300,"usd":1.1593636}
{"ts":1748634840000,"o":104623.1,"h":104623.1,"l":104574.8,"c":104581.7,"v":140500,"usd":1.34314389}
{"ts":1748634900000,"o":104581.7,"h":104611.6,"l":104529.7,"c":104570.8,"v":340300,"usd":3.25423442}
{"ts":1748634960000,"o":104570.8,"h":104700,"l":104558,"c":104690.1,"v":102200,"usd":0.97707591}
{"ts":1748635020000,"o":104690.1,"h":104730.2,"l":104661.4,"c":104661.4,"v":40300,"usd":0.38492013}
{"ts":1748635080000,"o":104661.4,"h":104650.3,"l":104622.1,"c":104622.5,"v":40200,"usd":0.38417226}
{"ts":1748635140000,"o":104622.5,"h":104650,"l":104612.8,"c":104650,"v":147900,"usd":1.41355745}
{"ts":1748635200000,"o":104650,"h":104609,"l":104508.2,"c":104590.3,"v":955300,"usd":9.13573623}
{"ts":1748635260000,"o":104590.3,"h":104607.4,"l":104547.5,"c":104607.4,"v":393200,"usd":3.76003741}
{"ts":1748635320000,"o":104607.4,"h":104620.7,"l":104500,"c":104503.2,"v":157700,"usd":1.50846207}
{"ts":1748635380000,"o":104503.2,"h":104524.9,"l":104509.7,"c":104509.7,"v":117100,"usd":1.12039477}
{"ts":1748635440000,"o":104509.7,"h":104524.9,"l":104483.6,"c":104483.6,"v":87900,"usd":0.84106099}
{"ts":1748635500000,"o":104483.6,"h":104492.8,"l":104463,"c":104481.2,"v":26100,"usd":0.24984105}
{"ts":1748635560000,"o":104481.2,"h":104487.2,"l":104435.6,"c":104439.4,"v":200700,"usd":1.92125801}
{"ts":1748635620000,"o":104439.4,"h":104450.7,"l":104366.6,"c":104366.6,"v":587200,"usd":5.62386252}
{"ts":1748635680000,"o":104366.6,"h":104408.9,"l":104366.7,"c":104389.4,"v":119600,"usd":1.14578732}
{"ts":1748635740000,"o":104389.4,"h":104410,"l":104386.1,"c":104386.1,"v":109700,"usd":1.05067336}
{"ts":1748635800000,"o":104386.1,"h":104378.9,"l":104345.1,"c":104363.5,"v":91700,"usd":0.87872187}
{"ts":1748635860000,"o":104363.5,"h":104486.7,"l":104372.3,"c":104478.3,"v":442400,"usd":4.23513556}
{"ts":1748635920000,"o":104478.3,"h":104469,"l":104430.3,"c":104464.6,"v":47500,"usd":0.45477325}
{"ts":1748635980000,"o":104464.6,"h":104479.8,"l":104402,"c":104433.7,"v":174800,"usd":1.67387894}
{"ts":1748636040000,"o":104433.7,"h":104436.1,"l":104402.7,"c":104413.8,"v":157800,"usd":1.51117309}
{"ts":1748636100000,"o":104413.8,"h":104419.5,"l":104390,"c":104390,"v":86700,"usd":0.83046339}
{"ts":1748636160000,"o":104390,"h":104430.4,"l":104404.3,"c":104430.4,"v":129800,"usd":1.24313079}
{"ts":1748636220000,"o":104430.4,"h":104466.7,"l":104401.5,"c":104428.4,"v":235800,"usd":2.25821448}
{"ts":1748636280000,"o":104428.4,"h":104429.2,"l":104404.6,"c":104404.6,"v":78700,"usd":0.75376279}
{"ts":1748636340000,"o":104404.6,"h":104422.8,"l":104422.8,"c":104422.8,"v":10400,"usd":0.0995956}
{"ts":1748636400000,"o":104422.8,"h":104472.3,"l":104454.3,"c":104457.6,"v":33300,"usd":0.3187846}
{"ts":1748636460000,"o":104457.6,"h":104563.1,"l":104442.4,"c":104563.1,"v":895600,"usd":8.57129604}
{"ts":1748636520000,"o":104563.1,"h":104575.8,"l":104552.7,"c":104563.5,"v":89500,"usd":0.85593578}
{"ts":1748636580000,"o":104563.5,"h":104584.8,"l":104552.5,"c":104552.5,"v":66100,"usd":0.63213739}
{"ts":1748636640000,"o":104552.5,"h":104558.3,"l":104552.5,"c":104552.5,"v":500,"usd":0.00478206}
{"ts":1748636700000,"o":104552.5,"h":104536.8,"l":104521.3,"c":104532.5,"v":231400,"usd":2.21367153}
{"ts":1748636760000,"o":104532.5,"h":104526.8,"l":104400,"c":104400,"v":873700,"usd":8.36389034}
{"ts":1748636820000,"o":104400,"h":104392.3,"l":104366.6,"c":104366.6,"v":151900,"usd":1.45523776}
{"ts":1748636880000,"o":104366.6,"h":104430.8,"l":104356.5,"c":104430.8,"v":453200,"usd":4.34200102}
{"ts":1748636940000,"o":104430.8,"h":104405.7,"l":104381.6,"c":104387.6,"v":52200,"usd":0.50004662}
{"ts":1748637000000,"o":104387.6,"h":104399.2,"l":104395.6,"c":104399.2,"v":44900,"usd":0.43008658}
{"ts":1748637060000,"o":104399.2,"h":104398.4,"l":104385.9,"c":104388.9,"v":83600,"usd":0.80084894}
{"ts":1748637120000,"o":104388.9,"h":104399.9,"l":104386.8,"c":104395.9,"v":43100,"usd":0.41285119}
{"ts":1748637180000,"o":104395.9,"h":104410.6,"l":104400,"c":104410.5,"v":107700,"usd":1.03159748}
{"ts":1748637240000,"o":104410.5,"h":104387.9,"l":104387.8,"c":104387.8,"v":54200,"usd":0.51921974}
{"ts":1748637300000,"o":104387.8,"h":104387.8,"l":104345.1,"c":104364.1,"v":136700,"usd":1.30981665}
{"ts":1748637360000,"o":104364.1,"h":104387.9,"l":104373.6,"c":104387.9,"v":93600,"usd":0.89668895}
{"ts":1748637420000,"o":104387.9,"h":104444.3,"l":104387.9,"c":104431.2,"v":204700,"usd":1.96024282}
{"ts":1748637480000,"o":104431.2,"h":104436.9,"l":104410.3,"c":104436.9,"v":24900,"usd":0.23846976}
{"ts":1748637540000,"o":104436.9,"h":104494.7,"l":104469.4,"c":104494.7,"v":124900,"usd":1.1955675}
{"ts":1748637600000,"o":104494.7,"h":104525.6,"l":104481.9,"c":104525.6,"v":165200,"usd":1.58079937}
{"ts":1748637660000,"o":104525.6,"h":104548,"l":104500,"c":104500,"v":172700,"usd":1.6520755}
{"ts":1748637720000,"o":104500,"h":104626.5,"l":104510.6,"c":104593.2,"v":758700,"usd":7.25489811}
{"ts":1748637780000,"o":104593.2,"h":104629.4,"l":104610.4,"c":104629.4,"v":41400,"usd":0.39572347}
{"ts":1748637840000,"o":104629.4,"h":104655.2,"l":104629.1,"c":104655.1,"v":245600,"usd":2.34707667}
{"ts":1748637900000,"o":104655.1,"h":104673,"l":104645.3,"c":104673,"v":96100,"usd":0.91818577}
{"ts":1748637960000,"o":104673,"h":104693.1,"l":104679.8,"c":104693.1,"v":114500,"usd":1.09367458}
{"ts":1748638020000,"o":104693.1,"h":104800,"l":104694.9,"c":104734.5,"v":188100,"usd":1.79578343}
{"ts":1748638080000,"o":104734.5,"h":104738.6,"l":104732.6,"c":104738.6,"v":4200,"usd":0.0401016}
{"ts":1748638140000,"o":104738.6,"h":104713.4,"l":104688.4,"c":104688.4,"v":213800,"usd":2.04200885}
{"ts":1748638200000,"o":104688.4,"h":104652.8,"l":104629,"c":104629,"v":152800,"usd":1.46031513}
{"ts":1748638260000,"o":104629,"h":104628.9,"l":104620.6,"c":104628.9,"v":138400,"usd":1.32278741}
{"ts":1748638320000,"o":104628.9,"h":104628.9,"l":104628.9,"c":104628.9,"v":0,"usd":0}
{"ts":1748638380000,"o":104628.9,"h":104625.7,"l":104606.8,"c":104606.9,"v":86200,"usd":0.8239596}
{"ts":1748638440000,"o":104606.9,"h":104635.7,"l":104621.5,"c":104631.6,"v":63800,"usd":0.60979523}
{"ts":1748638500000,"o":104631.6,"h":104632.6,"l":104621.4,"c":104621.5,"v":35700,"usd":0.34123111}
{"ts":1748638560000,"o":104621.5,"h":104621.4,"l":104601.5,"c":104601.5,"v":579300,"usd":5.5377853}
{"ts":1748638620000,"o":104601.5,"h":104601.8,"l":104601.8,"c":104601.8,"v":3500,"usd":0.03346035}
{"ts":1748638680000,"o":104601.8,"h":104601.9,"l":104537,"c":104537,"v":117100,"usd":1.11949444}
{"ts":1748638740000,"o":104537,"h":104551.8,"l":104500.1,"c":104500.4,"v":291000,"usd":2.78363637}
{"ts":1748638800000,"o":104500.4,"h":104535.1,"l":104489.3,"c":104535.1,"v":61300,"usd":0.58658984}
{"ts":1748638860000,"o":104535.1,"h":104535.1,"l":104535.1,"c":104535.1,"v":0,"usd":0}
{"ts":1748638920000,"o":104535.1,"h":104551.9,"l":104547.1,"c":104551.9,"v":119400,"usd":1.14202069}
{"ts":1748638980000,"o":104551.9,"h":104614.7,"l":104551.1,"c":104551.1,"v":67900,"usd":0.6491588}
{"ts":1748639040000,"o":104551.1,"h":104564.3,"l":104559.2,"c":104564.3,"v":50600,"usd":0.4839182}
{"ts":1748639100000,"o":104564.3,"h":104634.5,"l":104595.4,"c":104634.5,"v":17400,"usd":0.16635019}
{"ts":1748639160000,"o":104634.5,"h":104728.4,"l":104634.5,"c":104689.7,"v":244700,"usd":2.33732799}
{"ts":1748639220000,"o":104689.7,"h":104710.9,"l":104684.5,"c":104689.1,"v":82200,"usd":0.78513161}
{"ts":1748639280000,"o":104689.1,"h":104692.3,"l":104674,"c":104679.5,"v":144600,"usd":1.38119267}
{"ts":1748639340000,"o":104679.5,"h":104692.3,"l":104667.5,"c":104692.3,"v":149200,"usd":1.42524878}
{"ts":1748639400000,"o":104692.3,"h":104728.2,"l":104700.5,"c":104713.1,"v":113800,"usd":1.08665486}
{"ts":1748639460000,"o":104713.1,"h":104712.9,"l":104709.5,"c":104712.5,"v":46500,"usd":0.4440774}
{"ts":1748639520000,"o":104712.5,"h":104714.7,"l":104714.6,"c":104714.7,"v":66700,"usd":0.63697166}
{"ts":1748639580000,"o":104714.7,"h":104728.1,"l":104719,"c":104728.1,"v":180500,"usd":1.72363582}
{"ts":1748639640000,"o":104728.1,"h":104728.1,"l":104705.8,"c":104708.2,"v":235300,"usd":2.24697887}
{"ts":1748639700000,"o":104708.2,"h":104728,"l":104709.2,"c":104711.2,"v":145800,"usd":1.39234447}
{"ts":1748639760000,"o":104711.2,"h":104784.9,"l":104728,"c":104784.9,"v":468400,"usd":4.47225859}
{"ts":1748639820000,"o":104784.9,"h":104824.9,"l":104788.9,"c":104788.9,"v":71200,"usd":0.67927502}
{"ts":1748639880000,"o":104788.9,"h":104811,"l":104774.8,"c":104774.8,"v":118500,"usd":1.13065368}
{"ts":1748639940000,"o":104774.8,"h":104806.3,"l":104774.9,"c":104806.3,"v":61100,"usd":0.58313973}
{"ts":1748640000000,"o":104806.3,"h":104802.6,"l":104799.2,"c":104799.2,"v":44800,"usd":0.42747891}
{"ts":1748640060000,"o":104799.2,"h":104779.9,"l":104779.9,"c":104779.9,"v":500,"usd":0.0047719}
{"ts":1748640120000,"o":104779.9,"h":104811.2,"l":104779.9,"c":104811.2,"v":79000,"usd":0.75382188}
{"ts":1748640180000,"o":104811.2,"h":104811.2,"l":104811.2,"c":104811.2,"v":188900,"usd":1.8022949}
{"ts":1748640240000,"o":104811.2,"h":104825,"l":104811.2,"c":104825,"v":151200,"usd":1.44251166}
{"ts":1748640300000,"o":104825,"h":104840.9,"l":104835.1,"c":104840.9,"v":4400,"usd":0.04197017}
{"ts":1748640360000,"o":104840.9,"h":104840.8,"l":104775,"c":104779.9,"v":665100,"usd":6.34715734}
{"ts":1748640420000,"o":104779.9,"h":104780,"l":104762.5,"c":104762.5,"v":104300,"usd":0.99547387}
{"ts":1748640480000,"o":104762.5,"h":104762.6,"l":104749.9,"c":104749.9,"v":122600,"usd":1.17028401}
{"ts":1748640540000,"o":104749.9,"h":104771.3,"l":104730.8,"c":104771.3,"v":335400,"usd":3.20186122}
{"ts":1748640600000,"o":104771.3,"h":104781,"l":104772.7,"c":104778.8,"v":68000,"usd":0.64900081}
{"ts":1748640660000,"o":104778.8,"h":104790.9,"l":104774.5,"c":104790.9,"v":59800,"usd":0.57071315}
{"ts":1748640720000,"o":104790.9,"h":104829.8,"l":104795.6,"c":104829.8,"v":837000,"usd":7.98556971}
{"ts":1748640780000,"o":104829.8,"h":104829.7,"l":104812.3,"c":104815.2,"v":266200,"usd":2.53956184}
{"ts":1748640840000,"o":104815.2,"h":104827.7,"l":104821.7,"c":104827.7,"v":203600,"usd":1.94232316}
{"ts":1748640900000,"o":104827.7,"h":104829.5,"l":104800.5,"c":104805.5,"v":110700,"usd":1.05607821}
{"ts":1748640960000,"o":104805.5,"h":104816.2,"l":104805.6,"c":104816.2,"v":10700,"usd":0.10209395}
{"ts":1748641020000,"o":104816.2,"h":104820.6,"l":104773.6,"c":104773.6,"v":104500,"usd":0.99719714}
{"ts":1748641080000,"o":104773.6,"h":104773.5,"l":104499,"c":104544.7,"v":1980200,"usd":18.92034132}
{"ts":1748641140000,"o":104544.7,"h":104615.4,"l":104559.9,"c":104589.3,"v":544700,"usd":5.20809103}
{"ts":1748641200000,"o":104589.3,"h":104605.4,"l":104578.4,"c":104584,"v":180900,"usd":1.72945591}
{"ts":1748641260000,"o":104584,"h":104625,"l":104582.9,"c":104595.5,"v":250500,"usd":2.39465346}
{"ts":1748641320000,"o":104595.5,"h":104612.8,"l":104578.5,"c":104612.8,"v":77900,"usd":0.74477974}
{"ts":1748641380000,"o":104612.8,"h":104615.4,"l":104601.4,"c":104601.4,"v":56200,"usd":0.53725428}
{"ts":1748641440000,"o":104601.4,"h":104609,"l":104583.4,"c":104584.7,"v":295800,"usd":2.82816224}
{"ts":1748641500000,"o":104584.7,"h":104599.8,"l":104577.5,"c":104590.4,"v":34400,"usd":0.32889434}
{"ts":1748641560000,"o":104590.4,"h":104590.2,"l":104573.6,"c":104581.9,"v":27000,"usd":0.25817907}
{"ts":1748641620000,"o":104581.9,"h":104626,"l":104582.8,"c":104626,"v":21300,"usd":0.20364429}
{"ts":1748641680000,"o":104626,"h":104684.5,"l":104643.5,"c":104676.4,"v":156000,"usd":1.49071343}
{"ts":1748641740000,"o":104676.4,"h":104684.4,"l":104592.5,"c":104592.7,"v":228600,"usd":2.18443119}
{"ts":1748641800000,"o":104592.7,"h":104609.6,"l":104589.5,"c":104609.6,"v":5700,"usd":0.05449794}
{"ts":1748641860000,"o":104609.6,"h":104609.6,"l":104609.6,"c":104609.6,"v":0,"usd":0}
{"ts":1748641920000,"o":104609.6,"h":104620.6,"l":104616.4,"c":104620.6,"v":185500,"usd":1.77313725}
{"ts":1748641980000,"o":104620.6,"h":104661.9,"l":104620.6,"c":104661.9,"v":546100,"usd":5.21850678}
{"ts":1748642040000,"o":104661.9,"h":104656.1,"l":104595.7,"c":104595.7,"v":489000,"usd":4.67306449}
{"ts":1748642100000,"o":104595.7,"h":104627.7,"l":104595.8,"c":104627.7,"v":54600,"usd":0.52189207}
{"ts":1748642160000,"o":104627.7,"h":104635.6,"l":104635.6,"c":104635.6,"v":300,"usd":0.0028671}
{"ts":1748642220000,"o":104635.6,"h":104635.6,"l":104629,"c":104629,"v":149800,"usd":1.4316422}
{"ts":1748642280000,"o":104629,"h":104625.3,"l":104590.6,"c":104590.6,"v":40300,"usd":0.38525028}
{"ts":1748642340000,"o":104590.6,"h":104590.5,"l":104580,"c":104590.5,"v":49100,"usd":0.46948781}
{"ts":1748642400000,"o":104590.5,"h":104626.1,"l":104593.8,"c":104593.8,"v":68300,"usd":0.65288514}
{"ts":1748642460000,"o":104593.8,"h":104635.6,"l":104588.8,"c":104612.5,"v":67000,"usd":0.64048123}
{"ts":1748642520000,"o":104612.5,"h":104635.7,"l":104607,"c":104635.7,"v":17400,"usd":0.16632038}
{"ts":1748642580000,"o":104635.7,"h":104658.2,"l":104625.2,"c":104645.2,"v":122700,"usd":1.17264487}
{"ts":1748642640000,"o":104645.2,"h":104636.4,"l":104612.2,"c":104612.2,"v":11200,"usd":0.10704667}
{"ts":1748642700000,"o":104612.2,"h":104612.2,"l":104581.4,"c":104604.6,"v":134600,"usd":1.28700183}
{"ts":1748642760000,"o":104604.6,"h":104617.7,"l":104597.4,"c":104606.8,"v":3000,"usd":0.02867827}
{"ts":1748642820000,"o":104606.8,"h":104592.8,"l":104488,"c":104494.2,"v":484700,"usd":4.63557701}
{"ts":1748642880000,"o":104494.2,"h":104506.9,"l":104421.2,"c":104506.9,"v":236600,"usd":2.26508136}
{"ts":1748642940000,"o":104506.9,"h":104566,"l":104513.2,"c":104557.6,"v":107800,"usd":1.03131091}
{"ts":1748643000000,"o":104557.6,"h":104616.9,"l":104547.9,"c":104585,"v":402100,"usd":3.84497345}
{"ts":1748643060000,"o":104585,"h":104574.5,"l":104540.7,"c":104547.8,"v":45800,"usd":0.43807338}
{"ts":1748643120000,"o":104547.8,"h":104557,"l":104526.4,"c":104526.4,"v":126200,"usd":1.20712647}
{"ts":1748643180000,"o":104526.4,"h":104532.5,"l":104523.2,"c":104523.3,"v":104000,"usd":0.99496503}
{"ts":1748643240000,"o":104523.3,"h":104561.9,"l":104550,"c":104550,"v":5200,"usd":0.04973135}
{"ts":1748643300000,"o":104550,"h":104604.6,"l":104550,"c":104604.6,"v":21100,"usd":0.20178178}
{"ts":1748643360000,"o":104604.6,"h":104604.6,"l":104604.6,"c":104604.6,"v":0,"usd":0}
{"ts":1748643420000,"o":104604.6,"h":104634.9,"l":104584.1,"c":104631.4,"v":221800,"usd":2.12004928}
{"ts":1748643480000,"o":104631.4,"h":104631.4,"l":104500.6,"c":104500.6,"v":373900,"usd":3.57432428}
{"ts":1748643540000,"o":104500.6,"h":104547.8,"l":104500.7,"c":104547.8,"v":32000,"usd":0.30615604}
{"ts":1748643600000,"o":104547.8,"h":104526.3,"l":104494.2,"c":104494.2,"v":139700,"usd":1.33657591}
{"ts":1748643660000,"o":104494.2,"h":104588.8,"l":104494.3,"c":104569.2,"v":243400,"usd":2.3284405}
{"ts":1748643720000,"o":104569.2,"h":104559.6,"l":104475,"c":104506.3,"v":52500,"usd":0.50231338}
{"ts":1748643780000,"o":104506.3,"h":104527.1,"l":104494.6,"c":104494.6,"v":32900,"usd":0.31476095}
{"ts":1748643840000,"o":104494.6,"h":104788.1,"l":104457.9,"c":104581.2,"v":2518600,"usd":24.07024732}
{"ts":1748643900000,"o":104581.2,"h":104645.2,"l":104525,"c":104535.7,"v":344600,"usd":3.29467516}
{"ts":1748643960000,"o":104535.7,"h":104523.7,"l":104478.5,"c":104516.5,"v":342300,"usd":3.27559628}
{"ts":1748644020000,"o":104516.5,"h":104483.6,"l":104440,"c":104456.2,"v":135100,"usd":1.29341533}
{"ts":1748644080000,"o":104456.2,"h":104517.1,"l":104456.2,"c":104517.1,"v":23200,"usd":0.22198521}
{"ts":1748644140000,"o":104517.1,"h":104500.7,"l":104462.4,"c":104473.4,"v":18400,"usd":0.17609787}
{"ts":1748644200000,"o":104473.4,"h":104476.7,"l":104438.9,"c":104438.9,"v":17500,"usd":0.16753524}
{"ts":1748644260000,"o":104438.9,"h":104471.5,"l":104438.9,"c":104471.5,"v":33300,"usd":0.31880198}
{"ts":1748644320000,"o":104471.5,"h":104457.2,"l":104438.9,"c":104438.9,"v":118600,"usd":1.13559289}
{"ts":1748644380000,"o":104438.9,"h":104438.9,"l":104354.7,"c":104376.6,"v":608900,"usd":5.83211013}
{"ts":1748644440000,"o":104376.6,"h":104372.2,"l":104308.2,"c":104315.2,"v":730600,"usd":7.00194758}
{"ts":1748644500000,"o":104315.2,"h":104337.6,"l":104311.4,"c":104318.3,"v":115000,"usd":1.10241801}
{"ts":1748644560000,"o":104318.3,"h":104352.9,"l":104330.6,"c":104352.9,"v":41100,"usd":0.39388493}
{"ts":1748644620000,"o":104352.9,"h":104376.6,"l":104309.4,"c":104309.4,"v":333100,"usd":3.19265527}
{"ts":1748644680000,"o":104309.4,"h":104335.4,"l":104308.1,"c":104335.4,"v":61600,"usd":0.59046047}
{"ts":1748644740000,"o":104335.4,"h":104340.6,"l":104332.9,"c":104332.9,"v":217500,"usd":2.08466065}
{"ts":1748644800000,"o":104332.9,"h":104309.6,"l":104242.1,"c":104242.1,"v":777200,"usd":7.45248765}
{"ts":1748644860000,"o":104242.1,"h":104316.4,"l":104226,"c":104277.1,"v":356200,"usd":3.41537234}
{"ts":1748644920000,"o":104277.1,"h":104285.1,"l":104117.3,"c":104119.4,"v":248500,"usd":2.38527874}
{"ts":1748644980000,"o":104119.4,"h":104192.4,"l":104113.1,"c":104181.1,"v":239400,"usd":2.29834568}
{"ts":1748645040000,"o":104181.1,"h":104208.5,"l":104179.3,"c":104185,"v":483700,"usd":4.64246673}
{"ts":1748645100000,"o":104185,"h":104182.2,"l":103958.1,"c":103960.4,"v":882100,"usd":8.47769304}
{"ts":1748645160000,"o":103960.4,"h":104065,"l":103974.7,"c":103988.8,"v":321700,"usd":3.09263166}
{"ts":1748645220000,"o":103988.8,"h":104089.6,"l":103999.9,"c":104088.6,"v":115800,"usd":1.11286714}
{"ts":1748645280000,"o":104088.6,"h":104122,"l":104093.8,"c":104115.3,"v":117100,"usd":1.12483465}
{"ts":1748645340000,"o":104115.3,"h":104137.8,"l":104068.1,"c":104131.4,"v":502300,"usd":4.82488626}
{"ts":1748645400000,"o":104131.4,"h":104153.9,"l":104140.2,"c":104140.2,"v":74500,"usd":0.71529358}
{"ts":1748645460000,"o":104140.2,"h":104270,"l":104146,"c":104256.8,"v":529000,"usd":5.0750428}
{"ts":1748645520000,"o":104256.8,"h":104283.5,"l":104237.2,"c":104237.2,"v":194500,"usd":1.86552884}
{"ts":1748645580000,"o":104237.2,"h":104227,"l":104187.9,"c":104202.3,"v":31100,"usd":0.29843101}
{"ts":1748645640000,"o":104202.3,"h":104221.4,"l":104196,"c":104205.7,"v":155500,"usd":1.49210501}
{"ts":1748645700000,"o":104205.7,"h":104209,"l":104183,"c":104183.4,"v":38300,"usd":0.36758253}
{"ts":1748645760000,"o":104183.4,"h":104205,"l":104175.1,"c":104204.6,"v":17700,"usd":0.16987108}
{"ts":1748645820000,"o":104204.6,"h":104198.7,"l":104066.7,"c":104066.7,"v":357100,"usd":3.42961428}
{"ts":1748645880000,"o":104066.7,"h":104071.3,"l":103989.2,"c":104006.6,"v":323900,"usd":3.11376179}
{"ts":1748645940000,"o":104006.6,"h":104027.8,"l":104002.4,"c":104010.4,"v":217500,"usd":2.09115781}
{"ts":1748646000000,"o":104010.4,"h":104038.4,"l":103919.7,"c":103919.7,"v":196600,"usd":1.89065603}
{"ts":1748646060000,"o":103919.7,"h":103969.6,"l":103920,"c":103953.2,"v":269300,"usd":2.59096297}
{"ts":1748646120000,"o":103953.2,"h":103939.9,"l":103731.7,"c":103869.9,"v":1399300,"usd":13.47605401}
{"ts":1748646180000,"o":103869.9,"h":104000,"l":103865.9,"c":103966.6,"v":505800,"usd":4.86581021}
{"ts":1748646240000,"o":103966.6,"h":104052.6,"l":103984.7,"c":104048.8,"v":665400,"usd":6.39585433}
{"ts":1748646300000,"o":104048.8,"h":104131.5,"l":104038.2,"c":104099,"v":287400,"usd":2.76134172}
{"ts":1748646360000,"o":104099,"h":104098.9,"l":104028,"c":104057.3,"v":355500,"usd":3.41635562}
{"ts":1748646420000,"o":104057.3,"h":104188.2,"l":104062.6,"c":104188.2,"v":300700,"usd":2.88830029}
{"ts":1748646480000,"o":104188.2,"h":104192.9,"l":104121.8,"c":104121.8,"v":438400,"usd":4.2088338}
{"ts":1748646540000,"o":104121.8,"h":104151.6,"l":104081.1,"c":104143.7,"v":159700,"usd":1.53389179}
{"ts":1748646600000,"o":104143.7,"h":104200,"l":104127.6,"c":104199.9,"v":238200,"usd":2.28669324}
{"ts":1748646660000,"o":104199.9,"h":104199.9,"l":104167,"c":104173.3,"v":61500,"usd":0.59034211}
{"ts":1748646720000,"o":104173.3,"h":104198.8,"l":104125.6,"c":104164.8,"v":196900,"usd":1.890299}
{"ts":1748646780000,"o":104164.8,"h":104226,"l":104137.6,"c":104173.9,"v":276000,"usd":2.64933657}
{"ts":1748646840000,"o":104173.9,"h":104178.6,"l":104028.1,"c":104028.1,"v":1024000,"usd":9.84012263}
{"ts":1748646900000,"o":104028.1,"h":104041.7,"l":104002.2,"c":104002.2,"v":244200,"usd":2.34761625}
{"ts":1748646960000,"o":104002.2,"h":104089.8,"l":104002.2,"c":104089.8,"v":375300,"usd":3.60718574}
{"ts":1748647020000,"o":104089.8,"h":104125.9,"l":104082.9,"c":104125.9,"v":165600,"usd":1.59068046}
{"ts":1748647080000,"o":104125.9,"h":104184.1,"l":103956.5,"c":103956.7,"v":476700,"usd":4.58070756}
{"ts":1748647140000,"o":103956.7,"h":103961.8,"l":103648.4,"c":103670.9,"v":939500,"usd":9.05161976}
{"ts":1748647200000,"o":103670.9,"h":103947.2,"l":103671.1,"c":103919.6,"v":302400,"usd":2.91341404}
{"ts":1748647260000,"o":103919.6,"h":104062.1,"l":103930.9,"c":104007.9,"v":189500,"usd":1.82264481}
{"ts":1748647320000,"o":104007.9,"h":104077.6,"l":103974.8,"c":104030.7,"v":228200,"usd":2.19421217}
{"ts":1748647380000,"o":104030.7,"h":104154.5,"l":104000,"c":104050.5,"v":572200,"usd":5.49771456}
{"ts":1748647440000,"o":104050.5,"h":104119.3,"l":104000.7,"c":104028,"v":200300,"usd":1.92539851}
{"ts":1748647500000,"o":104028,"h":104085.9,"l":104000.1,"c":104085.9,"v":57100,"usd":0.54877857}
{"ts":1748647560000,"o":104085.9,"h":104052,"l":103974.7,"c":103974.7,"v":129900,"usd":1.24923311}
{"ts":1748647620000,"o":103974.7,"h":103988.6,"l":103915.5,"c":103924.1,"v":387200,"usd":3.72488044}
{"ts":1748647680000,"o":103924.1,"h":103955.5,"l":103857.6,"c":103857.6,"v":212400,"usd":2.04391778}
{"ts":1748647740000,"o":103857.6,"h":103857.8,"l":103700.1,"c":103736.6,"v":776200,"usd":7.48025106}
{"ts":1748647800000,"o":103736.6,"h":103832.2,"l":103742.1,"c":103832.2,"v":190700,"usd":1.83745588}
{"ts":1748647860000,"o":103832.2,"h":103894.2,"l":103841.9,"c":103885.7,"v":138800,"usd":1.33644772}
{"ts":1748647920000,"o":103885.7,"h":103885.6,"l":103846.5,"c":103861,"v":89500,"usd":0.86168063}
{"ts":1748647980000,"o":103861,"h":103837.3,"l":103667.3,"c":103741.7,"v":317000,"usd":3.05634372}
{"ts":1748648040000,"o":103741.7,"h":103767.6,"l":103723.8,"c":103747.4,"v":92300,"usd":0.8896479}
{"ts":1748648100000,"o":103747.4,"h":103824.6,"l":103721,"c":103771.3,"v":751100,"usd":7.23731571}
{"ts":1748648160000,"o":103771.3,"h":103756,"l":103585,"c":103700,"v":748800,"usd":7.2267028}
{"ts":1748648220000,"o":103700,"h":103899.9,"l":103700,"c":103899.9,"v":338500,"usd":3.26073594}
{"ts":1748648280000,"o":103899.9,"h":103895.9,"l":103836.8,"c":103836.8,"v":246800,"usd":2.37602417}
{"ts":1748648340000,"o":103836.8,"h":103864.8,"l":103745.2,"c":103745.2,"v":124400,"usd":1.19859282}
{"ts":1748648400000,"o":103745.2,"h":103726.4,"l":103642.5,"c":103709.7,"v":259200,"usd":2.50008026}
{"ts":1748648460000,"o":103709.7,"h":103789.8,"l":103709.7,"c":103741,"v":132200,"usd":1.27430675}
{"ts":1748648520000,"o":103741,"h":103846.6,"l":103750.1,"c":103813.2,"v":128500,"usd":1.23794479}
{"ts":1748648580000,"o":103813.2,"h":103843.4,"l":103820.8,"c":103840.8,"v":59900,"usd":0.57689921}
{"ts":1748648640000,"o":103840.8,"h":103819.8,"l":103751.2,"c":103765.8,"v":103100,"usd":0.99342083}
{"ts":1748648700000,"o":103765.8,"h":103794.7,"l":103742,"c":103778.6,"v":107000,"usd":1.03111617}
{"ts":1748648760000,"o":103778.6,"h":103961.1,"l":103797,"c":103939.5,"v":384400,"usd":3.70049567}
{"ts":1748648820000,"o":103939.5,"h":103951.5,"l":103884,"c":103884,"v":85200,"usd":0.81973233}
{"ts":1748648880000,"o":103884,"h":103959,"l":103874.2,"c":103959,"v":212600,"usd":2.0460404}
{"ts":1748648940000,"o":103959,"h":103989.3,"l":103925.4,"c":103968.4,"v":147000,"usd":1.41400731}
{"ts":1748649000000,"o":103968.4,"h":104051.6,"l":103979.2,"c":104051.6,"v":160700,"usd":1.54486223}
{"ts":1748649060000,"o":104051.6,"h":104002.7,"l":103966.1,"c":103966.1,"v":15300,"usd":0.14713502}
{"ts":1748649120000,"o":103966.1,"h":104077.4,"l":103958.1,"c":104072.6,"v":166500,"usd":1.60033435}
{"ts":1748649180000,"o":104072.6,"h":104127.3,"l":104022.5,"c":104127.3,"v":224700,"usd":2.15924206}
{"ts":1748649240000,"o":104127.3,"h":104092,"l":104023.6,"c":104092,"v":145400,"usd":1.39711622}
{"ts":1748649300000,"o":104092,"h":104106.5,"l":104001,"c":104001,"v":112500,"usd":1.08118293}
{"ts":1748649360000,"o":104001,"h":104049.8,"l":103958.2,"c":104047.6,"v":136400,"usd":1.31164112}
{"ts":1748649420000,"o":104047.6,"h":104032.2,"l":103963.4,"c":104009.3,"v":98300,"usd":0.94511633}
{"ts":1748649480000,"o":104009.3,"h":103984.3,"l":103949.9,"c":103949.9,"v":94200,"usd":0.9060682}
{"ts":1748649540000,"o":103949.9,"h":103970.4,"l":103939.1,"c":103970.4,"v":70300,"usd":0.67624107}
{"ts":1748649600000,"o":103970.4,"h":103991.9,"l":103937,"c":103973.6,"v":193500,"usd":1.86102084}
{"ts":1748649660000,"o":103973.6,"h":104125.5,"l":103923.9,"c":104101.4,"v":235800,"usd":2.26706383}
{"ts":1748649720000,"o":104101.4,"h":104175.4,"l":104050,"c":104175.3,"v":694000,"usd":6.66483335}
{"ts":1748649780000,"o":104175.3,"h":104169.7,"l":104037.5,"c":104147.3,"v":91000,"usd":0.87401852}
{"ts":1748649840000,"o":104147.3,"h":104139.5,"l":104063.5,"c":104114.6,"v":104100,"usd":0.99991597}
{"ts":1748649900000,"o":104114.6,"h":104100.5,"l":103940.7,"c":103940.7,"v":194800,"usd":1.87317114}
{"ts":1748649960000,"o":103940.7,"h":104096,"l":103924,"c":104034.5,"v":219500,"usd":2.11045571}
{"ts":1748650020000,"o":104034.5,"h":104133.7,"l":104030.2,"c":104128,"v":186900,"usd":1.79528742}
{"ts":1748650080000,"o":104128,"h":104158.7,"l":104118.6,"c":104129.2,"v":90700,"usd":0.8708889}
{"ts":1748650140000,"o":104129.2,"h":104105.4,"l":104034.4,"c":104090.8,"v":44600,"usd":0.42849165}
{"ts":1748650200000,"o":104090.8,"h":104091.8,"l":104038.7,"c":104038.7,"v":71100,"usd":0.68323417}
{"ts":1748650260000,"o":104038.7,"h":104087.8,"l":104025.6,"c":104064.3,"v":163800,"usd":1.57399406}
{"ts":1748650320000,"o":104064.3,"h":104103.8,"l":104062.3,"c":104062.3,"v":178300,"usd":1.71300605}
{"ts":1748650380000,"o":104062.3,"h":104110.2,"l":104019.1,"c":104110.2,"v":571100,"usd":5.48929717}
{"ts":1748650440000,"o":104110.2,"h":104067,"l":103937.3,"c":103937.3,"v":132400,"usd":1.27304253}
{"ts":1748650500000,"o":103937.3,"h":103966,"l":103907.8,"c":103927.3,"v":226500,"usd":2.17937755}
{"ts":1748650560000,"o":103927.3,"h":104002.3,"l":103900,"c":103900,"v":113800,"usd":1.0947499}
{"ts":1748650620000,"o":103900,"h":103892.5,"l":103696.9,"c":103811.9,"v":776500,"usd":7.48365359}
{"ts":1748650680000,"o":103811.9,"h":103912,"l":103796.6,"c":103804.1,"v":361900,"usd":3.48432762}
{"ts":1748650740000,"o":103804.1,"h":103894.2,"l":103762.9,"c":103820.4,"v":172100,"usd":1.65713262}
{"ts":1748650800000,"o":103820.4,"h":103838.6,"l":103512.4,"c":103637.8,"v":1664300,"usd":16.06384667}
{"ts":1748650860000,"o":103637.8,"h":103697.4,"l":103588,"c":103646.6,"v":312100,"usd":3.01104745}
{"ts":1748650920000,"o":103646.6,"h":103782.3,"l":103640.9,"c":103782.3,"v":240200,"usd":2.31576564}
{"ts":1748650980000,"o":103782.3,"h":103850.1,"l":103754.8,"c":103850.1,"v":357000,"usd":3.43948921}
{"ts":1748651040000,"o":103850.1,"h":103864.8,"l":103846,"c":103864.8,"v":138400,"usd":1.33263013}
{"ts":1748651100000,"o":103864.8,"h":103969.9,"l":103870.9,"c":103930.3,"v":376100,"usd":3.61883015}
{"ts":1748651160000,"o":103930.3,"h":103954.1,"l":103868.1,"c":103933.6,"v":25500,"usd":0.24537359}
{"ts":1748651220000,"o":103933.6,"h":103915.3,"l":103843.8,"c":103843.8,"v":117700,"usd":1.1331414}
{"ts":1748651280000,"o":103843.8,"h":103894.3,"l":103817.6,"c":103842.9,"v":107700,"usd":1.03697796}
{"ts":1748651340000,"o":103842.9,"h":103818.9,"l":103778.2,"c":103809.8,"v":94500,"usd":0.91035753}
{"ts":1748651400000,"o":103809.8,"h":103781.9,"l":103759.9,"c":103781.9,"v":102000,"usd":0.98295738}
{"ts":1748651460000,"o":103781.9,"h":103894.4,"l":103796.7,"c":103894.4,"v":70200,"usd":0.67591812}
{"ts":1748651520000,"o":103894.4,"h":103918.1,"l":103818.1,"c":103829.1,"v":132900,"usd":1.27972949}
{"ts":1748651580000,"o":103829.1,"h":103954.7,"l":103815.9,"c":103954.7,"v":222500,"usd":2.14157897}
{"ts":1748651640000,"o":103954.7,"h":103969.9,"l":103880.5,"c":103895.4,"v":203600,"usd":1.95895396}
{"ts":1748651700000,"o":103895.4,"h":103947.5,"l":103880,"c":103880,"v":167200,"usd":1.60881208}
{"ts":1748651760000,"o":103880,"h":103973.3,"l":103880,"c":103973.3,"v":125300,"usd":1.20570741}
{"ts":1748651820000,"o":103973.3,"h":103977.2,"l":103924.3,"c":103977.1,"v":80200,"usd":0.77147799}
{"ts":1748651880000,"o":103977.1,"h":103966.4,"l":103923.2,"c":103966.4,"v":95000,"usd":0.9138565}
{"ts":1748651940000,"o":103966.4,"h":104112.6,"l":103974.1,"c":104109,"v":838600,"usd":8.05669734}
{"ts":1748652000000,"o":104109,"h":104153.8,"l":104090.8,"c":104153.8,"v":151800,"usd":1.45792154}
{"ts":1748652060000,"o":104153.8,"h":104199.9,"l":104152.5,"c":104156.1,"v":167600,"usd":1.60884973}
{"ts":1748652120000,"o":104156.1,"h":104239.8,"l":104069.8,"c":104138.9,"v":1312500,"usd":12.60210694}
{"ts":1748652180000,"o":104138.9,"h":104200,"l":104149.3,"c":104200,"v":82500,"usd":0.79200725}
{"ts":1748652240000,"o":104200,"h":104238.9,"l":104117.8,"c":104117.8,"v":510400,"usd":4.89909845}
{"ts":1748652300000,"o":104117.8,"h":104145,"l":104113.5,"c":104145,"v":64300,"usd":0.61757316}
{"ts":1748652360000,"o":104145,"h":104280,"l":104149.2,"c":104280,"v":193700,"usd":1.85908448}
{"ts":1748652420000,"o":104280,"h":104271.9,"l":104176.7,"c":104203.4,"v":137900,"usd":1.32322641}
{"ts":1748652480000,"o":104203.4,"h":104203.3,"l":104095.1,"c":104099.6,"v":354300,"usd":3.40123203}
{"ts":1748652540000,"o":104099.6,"h":104150.5,"l":104082.1,"c":104150.5,"v":112200,"usd":1.07760817}
{"ts":1748652600000,"o":104150.5,"h":104148.9,"l":104089.7,"c":104089.7,"v":92600,"usd":0.88940321}
{"ts":1748652660000,"o":104089.7,"h":104082,"l":104007.4,"c":104013.9,"v":638800,"usd":6.13861305}
{"ts":1748652720000,"o":104013.9,"h":104085.3,"l":104013.9,"c":104061,"v":224100,"usd":2.15353948}
{"ts":1748652780000,"o":104061,"h":104104.9,"l":104064.6,"c":104076.9,"v":101600,"usd":0.97604669}
{"ts":1748652840000,"o":104076.9,"h":104076.9,"l":104033.3,"c":104062.4,"v":193200,"usd":1.85684425}
{"ts":1748652900000,"o":104062.4,"h":104073.6,"l":104057.5,"c":104073.3,"v":45900,"usd":0.44105167}
{"ts":1748652960000,"o":104073.3,"h":104050,"l":104033.3,"c":104050,"v":117000,"usd":1.12448097}
{"ts":1748653020000,"o":104050,"h":104033.2,"l":104007.2,"c":104007.2,"v":208900,"usd":2.0081542}
{"ts":1748653080000,"o":104007.2,"h":104002.9,"l":103940.8,"c":103956.2,"v":105300,"usd":1.01281895}
{"ts":1748653140000,"o":103956.2,"h":103956.1,"l":103926.5,"c":103926.6,"v":71000,"usd":0.68307195}
{"ts":1748653200000,"o":103926.6,"h":103958.6,"l":103916.3,"c":103958.6,"v":110100,"usd":1.05944108}
{"ts":1748653260000,"o":103958.6,"h":103979,"l":103900,"c":103979,"v":135900,"usd":1.30743389}
{"ts":1748653320000,"o":103979,"h":103983.3,"l":103919.9,"c":103927.5,"v":87900,"usd":0.84545995}
{"ts":1748653380000,"o":103927.5,"h":103929.4,"l":103867.7,"c":103921.8,"v":91500,"usd":0.8805691}
{"ts":1748653440000,"o":103921.8,"h":104022.1,"l":103873.1,"c":103873.1,"v":311200,"usd":2.99371498}
{"ts":1748653500000,"o":103873.1,"h":103883.2,"l":103763.7,"c":103771.2,"v":372000,"usd":3.58298268}
{"ts":1748653560000,"o":103771.2,"h":103839,"l":103750,"c":103824.2,"v":132800,"usd":1.27942536}
{"ts":1748653620000,"o":103824.2,"h":103863.8,"l":103804.4,"c":103842.8,"v":145100,"usd":1.39724211}
{"ts":1748653680000,"o":103842.8,"h":103812.6,"l":103764.1,"c":103764.1,"v":56100,"usd":0.54045121}
{"ts":1748653740000,"o":103764.1,"h":103822.2,"l":103728.6,"c":103794.4,"v":228400,"usd":2.20089136}
{"ts":1748653800000,"o":103794.4,"h":104061.3,"l":103810.7,"c":103900.7,"v":736600,"usd":7.0863057}
{"ts":1748653860000,"o":103900.7,"h":103933.3,"l":103800.1,"c":103821.4,"v":121200,"usd":1.16704401}
{"ts":1748653920000,"o":103821.4,"h":103900.5,"l":103816.4,"c":103846.2,"v":97400,"usd":0.93777502}
{"ts":1748653980000,"o":103846.2,"h":104087.7,"l":103871.2,"c":104087.7,"v":162000,"usd":1.55762914}
{"ts":1748654040000,"o":104087.7,"h":104094.1,"l":104041,"c":104081,"v":103400,"usd":0.99344596}
{"ts":1748654100000,"o":104081,"h":104083.2,"l":104036.4,"c":104045.7,"v":70200,"usd":0.67455339}
{"ts":1748654160000,"o":104045.7,"h":104167,"l":104050.3,"c":104164,"v":166400,"usd":1.59802623}
{"ts":1748654220000,"o":104164,"h":104177.5,"l":104137.2,"c":104172.2,"v":113900,"usd":1.09356441}
{"ts":1748654280000,"o":104172.2,"h":104196.1,"l":104173.4,"c":104173.4,"v":140100,"usd":1.34475295}
{"ts":1748654340000,"o":104173.4,"h":104190.7,"l":104157.1,"c":104157.1,"v":76500,"usd":0.73426528}
{"ts":1748654400000,"o":104157.1,"h":104177,"l":104127.5,"c":104140,"v":270500,"usd":2.59747786}
{"ts":1748654460000,"o":104140,"h":104136.2,"l":104085.1,"c":104101.3,"v":83500,"usd":0.80199026}
{"ts":1748654520000,"o":104101.3,"h":104140.1,"l":104111.6,"c":104140,"v":42300,"usd":0.40622446}
{"ts":1748654580000,"o":104140,"h":104132,"l":104061.4,"c":104061.4,"v":183900,"usd":1.76677096}
{"ts":1748654640000,"o":104061.4,"h":104050.5,"l":103928.2,"c":103928.2,"v":120700,"usd":1.16062461}
{"ts":1748654700000,"o":103928.2,"h":103926,"l":103848.3,"c":103872.9,"v":165400,"usd":1.59230689}
{"ts":1748654760000,"o":103872.9,"h":103879.8,"l":103783,"c":103840,"v":374900,"usd":3.60969733}
{"ts":1748654820000,"o":103840,"h":103929.9,"l":103828.8,"c":103929.9,"v":1083900,"usd":10.43222943}
{"ts":1748654880000,"o":103929.9,"h":103936.9,"l":103826.3,"c":103873.8,"v":164100,"usd":1.57954983}
{"ts":1748654940000,"o":103873.8,"h":103887.4,"l":103855,"c":103867.6,"v":106800,"usd":1.02807449}
{"ts":1748655000000,"o":103867.6,"h":103877.7,"l":103856.6,"c":103871.5,"v":57100,"usd":0.54972836}
{"ts":1748655060000,"o":103871.5,"h":103907.2,"l":103845,"c":103845,"v":92900,"usd":0.89423314}
{"ts":1748655120000,"o":103845,"h":103882.2,"l":103823.5,"c":103844.1,"v":155000,"usd":1.49239232}
{"ts":1748655180000,"o":103844.1,"h":103975.5,"l":103831.3,"c":103975.5,"v":176200,"usd":1.69612768}
{"ts":1748655240000,"o":103975.5,"h":103972.2,"l":103863.4,"c":103863.4,"v":226000,"usd":2.17424963}
{"ts":1748655300000,"o":103863.4,"h":103863.4,"l":103437.8,"c":103471,"v":4891600,"usd":47.21679781}
{"ts":1748655360000,"o":103471,"h":103653.3,"l":103485.7,"c":103585.2,"v":427000,"usd":4.12312584}
{"ts":1748655420000,"o":103585.2,"h":103682.3,"l":103543.6,"c":103649.3,"v":281700,"usd":2.71850588}
{"ts":1748655480000,"o":103649.3,"h":103862.3,"l":103680,"c":103839.3,"v":275000,"usd":2.64936298}
{"ts":1748655540000,"o":103839.3,"h":103894.3,"l":103817.7,"c":103879.9,"v":196100,"usd":1.8879324}
{"ts":1748655600000,"o":103879.9,"h":103884.3,"l":103823.5,"c":103884.3,"v":38700,"usd":0.37263533}
{"ts":1748655660000,"o":103884.3,"h":103898.2,"l":103796.5,"c":103796.5,"v":182400,"usd":1.75598283}
{"ts":1748655720000,"o":103796.5,"h":103875,"l":103806.7,"c":103828.3,"v":141000,"usd":1.35769442}
{"ts":1748655780000,"o":103828.3,"h":103836.3,"l":103811.6,"c":103811.6,"v":58100,"usd":0.55960619}
{"ts":1748655840000,"o":103811.6,"h":103830.5,"l":103757.1,"c":103830.5,"v":80400,"usd":0.77467647}
{"ts":1748655900000,"o":103830.5,"h":103833.9,"l":103785.5,"c":103805.6,"v":163000,"usd":1.57031849}
{"ts":1748655960000,"o":103805.6,"h":103817.7,"l":103695.3,"c":103709.6,"v":488800,"usd":4.71073372}
{"ts":1748656020000,"o":103709.6,"h":103711.8,"l":103629.3,"c":103677.4,"v":171000,"usd":1.64930435}
{"ts":1748656080000,"o":103677.4,"h":103667.5,"l":103552.9,"c":103611.9,"v":274100,"usd":2.64574025}
{"ts":1748656140000,"o":103611.9,"h":103650,"l":103621.2,"c":103621.6,"v":143800,"usd":1.38758412}
{"ts":1748656200000,"o":103621.6,"h":103622.7,"l":103548,"c":103573.3,"v":82900,"usd":0.8003385}
{"ts":1748656260000,"o":103573.3,"h":103678.5,"l":103565.9,"c":103665.4,"v":67700,"usd":0.65332417}
{"ts":1748656320000,"o":103665.4,"h":103614.5,"l":103528.8,"c":103570.6,"v":165000,"usd":1.59330212}
{"ts":1748656380000,"o":103570.6,"h":103609.1,"l":103578.2,"c":103584,"v":114000,"usd":1.10047478}
{"ts":1748656440000,"o":103584,"h":103582.2,"l":103493.2,"c":103493.2,"v":80100,"usd":0.77365622}
{"ts":1748656500000,"o":103493.2,"h":103610.4,"l":103467.5,"c":103500.2,"v":504800,"usd":4.87586462}
{"ts":1748656560000,"o":103500.2,"h":103508.2,"l":103328.6,"c":103370.4,"v":2389700,"usd":23.11501708}
{"ts":1748656620000,"o":103370.4,"h":103457.2,"l":103288,"c":103370.9,"v":881200,"usd":8.52642282}
{"ts":1748656680000,"o":103370.9,"h":103459,"l":103366.6,"c":103414.3,"v":169400,"usd":1.63793389}
{"ts":1748656740000,"o":103414.3,"h":103460.4,"l":103395.9,"c":103459.4,"v":75900,"usd":0.73392691}
{"ts":1748656800000,"o":103459.4,"h":103514.8,"l":103433.9,"c":103514.8,"v":375900,"usd":3.63296947}
{"ts":1748656860000,"o":103514.8,"h":103498.3,"l":103361.7,"c":103498.3,"v":221700,"usd":2.14389062}
{"ts":1748656920000,"o":103498.3,"h":103516.9,"l":103389,"c":103475.6,"v":248900,"usd":2.40558052}
{"ts":1748656980000,"o":103475.6,"h":103552.3,"l":103446.7,"c":103446.7,"v":159300,"usd":1.53916346}
{"ts":1748657040000,"o":103446.7,"h":103489.7,"l":103417.9,"c":103441.1,"v":132700,"usd":1.28271571}
{"ts":1748657100000,"o":103441.1,"h":103415.1,"l":103279.3,"c":103279.3,"v":379200,"usd":3.66939368}
{"ts":1748657160000,"o":103279.3,"h":103386,"l":103274.9,"c":103386,"v":114400,"usd":1.10723802}
{"ts":1748657220000,"o":103386,"h":103497,"l":103374.4,"c":103474.8,"v":157000,"usd":1.51755283}
{"ts":1748657280000,"o":103474.8,"h":103572.9,"l":103493.2,"c":103572.9,"v":191000,"usd":1.84480618}
{"ts":1748657340000,"o":103572.9,"h":103623.5,"l":103574,"c":103618,"v":681900,"usd":6.58147735}
{"ts":1748657400000,"o":103618,"h":103613.7,"l":103547.5,"c":103602.7,"v":190100,"usd":1.83493932}
{"ts":1748657460000,"o":103602.7,"h":103700,"l":103604.5,"c":103675.9,"v":265900,"usd":2.56493088}
{"ts":1748657520000,"o":103675.9,"h":103714.4,"l":103664.7,"c":103703.1,"v":163600,"usd":1.57763449}
{"ts":1748657580000,"o":103703.1,"h":103698.8,"l":103681.8,"c":103693.2,"v":51400,"usd":0.4956816}
{"ts":1748657640000,"o":103693.2,"h":103690.4,"l":103665.8,"c":103665.8,"v":133600,"usd":1.2885038}
{"ts":1748657700000,"o":103665.8,"h":103714.5,"l":103659.7,"c":103714.5,"v":79800,"usd":0.76975}
{"ts":1748657760000,"o":103714.5,"h":103799.9,"l":103717.7,"c":103759.8,"v":313400,"usd":3.02050329}
{"ts":1748657820000,"o":103759.8,"h":103789.8,"l":103733.3,"c":103763.9,"v":162200,"usd":1.56326831}
{"ts":1748657880000,"o":103763.9,"h":103794,"l":103750.7,"c":103794,"v":139700,"usd":1.34622334}
{"ts":1748657940000,"o":103794,"h":103817.6,"l":103794.1,"c":103817.6,"v":51200,"usd":0.49322244}
{"ts":1748658000000,"o":103817.6,"h":103843.7,"l":103776.4,"c":103843.7,"v":123700,"usd":1.19166136}
{"ts":1748658060000,"o":103843.7,"h":103850,"l":103824.9,"c":103824.9,"v":69900,"usd":0.67314482}
{"ts":1748658120000,"o":103824.9,"h":103824.9,"l":103777.2,"c":103777.2,"v":42300,"usd":0.4074336}
{"ts":1748658180000,"o":103777.2,"h":103776.5,"l":103740.5,"c":103740.5,"v":625400,"usd":6.02643588}
{"ts":1748658240000,"o":103740.5,"h":103786,"l":103741,"c":103786,"v":77600,"usd":0.74777892}
{"ts":1748658300000,"o":103786,"h":103799.8,"l":103740.5,"c":103745.1,"v":324800,"usd":3.12997481}
{"ts":1748658360000,"o":103745.1,"h":103826,"l":103756.9,"c":103826,"v":1312400,"usd":12.64374509}
{"ts":1748658420000,"o":103826,"h":103813.3,"l":103802.1,"c":103802.2,"v":40000,"usd":0.38532132}
{"ts":1748658480000,"o":103802.2,"h":103842.5,"l":103799.1,"c":103842.5,"v":35300,"usd":0.33997898}
{"ts":1748658540000,"o":103842.5,"h":103848.5,"l":103663.5,"c":103664.8,"v":484200,"usd":4.66571613}
{"ts":1748658600000,"o":103664.8,"h":103680.7,"l":103653,"c":103680.7,"v":71100,"usd":0.68583853}
{"ts":1748658660000,"o":103680.7,"h":103680.6,"l":103596.3,"c":103596.3,"v":1244500,"usd":12.01199425}
{"ts":1748658720000,"o":103596.3,"h":103587.7,"l":103535.8,"c":103535.8,"v":102000,"usd":0.9848771}
{"ts":1748658780000,"o":103535.8,"h":103545.2,"l":103519,"c":103519,"v":47100,"usd":0.45490261}
{"ts":1748658840000,"o":103519,"h":103512.4,"l":103417.7,"c":103421.7,"v":358700,"usd":3.46734128}
{"ts":1748658900000,"o":103421.7,"h":103477.5,"l":103382.9,"c":103437.4,"v":404900,"usd":3.91427311}
{"ts":1748658960000,"o":103437.4,"h":103506.1,"l":103422.4,"c":103502.8,"v":114300,"usd":1.1044583}
{"ts":1748659020000,"o":103502.8,"h":103515,"l":103474.8,"c":103515,"v":159400,"usd":1.54022638}
{"ts":1748659080000,"o":103515,"h":103531,"l":103451.8,"c":103462.3,"v":142400,"usd":1.37609392}
{"ts":1748659140000,"o":103462.3,"h":103516.5,"l":103465.7,"c":103500.2,"v":37700,"usd":0.36425406}
{"ts":1748659200000,"o":103500.2,"h":103586.5,"l":103502.8,"c":103550.1,"v":274300,"usd":2.64929717}
{"ts":1748659260000,"o":103550.1,"h":103574.9,"l":103555.1,"c":103574.8,"v":36900,"usd":0.35627165}
{"ts":1748659320000,"o":103574.8,"h":103593.1,"l":103526.1,"c":103590.3,"v":46700,"usd":0.45100236}
{"ts":1748659380000,"o":103590.3,"h":103602.9,"l":103593.1,"c":103602.9,"v":13800,"usd":0.13320477}
{"ts":1748659440000,"o":103602.9,"h":103620,"l":103585,"c":103598.2,"v":147200,"usd":1.42070625}
{"ts":1748659500000,"o":103598.2,"h":103605,"l":103535.2,"c":103535.2,"v":186400,"usd":1.79924071}
{"ts":1748659560000,"o":103535.2,"h":103570,"l":103548.1,"c":103565.8,"v":10100,"usd":0.09753179}
{"ts":1748659620000,"o":103565.8,"h":103561.4,"l":103482.6,"c":103482.6,"v":122900,"usd":1.18712118}
{"ts":1748659680000,"o":103482.6,"h":103501.6,"l":103416.1,"c":103416.1,"v":119400,"usd":1.15413766}
{"ts":1748659740000,"o":103416.1,"h":103421.2,"l":103405.5,"c":103415.4,"v":141100,"usd":1.36444288}
{"ts":1748659800000,"o":103415.4,"h":103430.7,"l":103392.4,"c":103411.3,"v":214500,"usd":2.07424265}
{"ts":1748659860000,"o":103411.3,"h":103414.6,"l":103377.7,"c":103377.7,"v":100100,"usd":0.96810606}
{"ts":1748659920000,"o":103377.7,"h":103433.9,"l":103347.8,"c":103347.8,"v":97800,"usd":0.94597211}
{"ts":1748659980000,"o":103347.8,"h":103362.4,"l":103300,"c":103300,"v":209600,"usd":2.02824571}
{"ts":1748660040000,"o":103300,"h":103299.1,"l":103158,"c":103163.5,"v":2132700,"usd":20.65708402}
{"ts":1748660100000,"o":103163.5,"h":103324.2,"l":103100,"c":103308.8,"v":4517300,"usd":43.80855528}
{"ts":1748660160000,"o":103308.8,"h":103308.8,"l":103200.1,"c":103236.3,"v":201800,"usd":1.95469051}
{"ts":1748660220000,"o":103236.3,"h":103275.8,"l":103204.2,"c":103275.8,"v":213800,"usd":2.0708993}
{"ts":1748660280000,"o":103275.8,"h":103275.7,"l":103210,"c":103220,"v":183900,"usd":1.78109463}
{"ts":1748660340000,"o":103220,"h":103259.7,"l":103190.8,"c":103229.4,"v":216200,"usd":2.09460027}
{"ts":1748660400000,"o":103229.4,"h":103213.1,"l":103157.8,"c":103189.9,"v":65300,"usd":0.63280792}
{"ts":1748660460000,"o":103189.9,"h":103287.5,"l":103193.9,"c":103260.8,"v":228900,"usd":2.21686919}
{"ts":1748660520000,"o":103260.8,"h":103336.5,"l":103250.1,"c":103336.5,"v":244800,"usd":2.37006215}
{"ts":1748660580000,"o":103336.5,"h":103342,"l":103290,"c":103290,"v":78600,"usd":0.76071025}
{"ts":1748660640000,"o":103290,"h":103280,"l":103179,"c":103179,"v":98000,"usd":0.94950354}
{"ts":1748660700000,"o":103179,"h":103252.6,"l":103160.1,"c":103233.9,"v":181700,"usd":1.76036534}
{"ts":1748660760000,"o":103233.9,"h":103249.9,"l":103192.1,"c":103246.5,"v":82400,"usd":0.79820468}
{"ts":1748660820000,"o":103246.5,"h":103230,"l":103170.1,"c":103190.3,"v":61200,"usd":0.59304114}
{"ts":1748660880000,"o":103190.3,"h":103248,"l":103066,"c":103066,"v":290200,"usd":2.81387754}
{"ts":1748660940000,"o":103066,"h":103224.7,"l":103060.2,"c":103213,"v":1305100,"usd":12.65223721}
{"ts":1748661000000,"o":103213,"h":103242.8,"l":103190.3,"c":103190.3,"v":248500,"usd":2.40778093}
{"ts":1748661060000,"o":103190.3,"h":103190.2,"l":103099.1,"c":103099.1,"v":217400,"usd":2.10733494}
{"ts":1748661120000,"o":103099.1,"h":103226.8,"l":103101.9,"c":103185.6,"v":123000,"usd":1.19211589}
{"ts":1748661180000,"o":103185.6,"h":103195.1,"l":103156.6,"c":103175.5,"v":34000,"usd":0.3295208}
{"ts":1748661240000,"o":103175.5,"h":103262.9,"l":103191.1,"c":103262.8,"v":101700,"usd":0.98521145}
{"ts":1748661300000,"o":103262.8,"h":103245.3,"l":103212.4,"c":103240,"v":181700,"usd":1.76019358}
{"ts":1748661360000,"o":103240,"h":103313.1,"l":103246.2,"c":103301.1,"v":185600,"usd":1.79699348}
{"ts":1748661420000,"o":103301.1,"h":103349.8,"l":103219.5,"c":103219.5,"v":1004100,"usd":9.71822364}
{"ts":1748661480000,"o":103219.5,"h":103213.1,"l":103130,"c":103130,"v":123000,"usd":1.19204723}
{"ts":1748661540000,"o":103130,"h":103190,"l":103098.1,"c":103185.2,"v":123700,"usd":1.19932388}
{"ts":1748661600000,"o":103185.2,"h":103220.4,"l":103175.8,"c":103190.1,"v":117900,"usd":1.14252973}
{"ts":1748661660000,"o":103190.1,"h":103330,"l":103200.1,"c":103324.3,"v":307900,"usd":2.98269796}
{"ts":1748661720000,"o":103324.3,"h":103362.2,"l":103290.2,"c":103362.2,"v":37800,"usd":0.36583301}
{"ts":1748661780000,"o":103362.2,"h":103397.4,"l":103334.4,"c":103342.1,"v":97400,"usd":0.94219124}
{"ts":1748661840000,"o":103342.1,"h":103444,"l":103350,"c":103444,"v":146200,"usd":1.41386394}
{"ts":1748661900000,"o":103444,"h":103433.9,"l":103362.7,"c":103382.9,"v":45500,"usd":0.44004406}
{"ts":1748661960000,"o":103382.9,"h":103408.9,"l":103383,"c":103406.9,"v":153400,"usd":1.48363101}
{"ts":1748662020000,"o":103406.9,"h":103463.6,"l":103410,"c":103410,"v":234200,"usd":2.26400548}
{"ts":1748662080000,"o":103410,"h":103459.3,"l":103396.9,"c":103439.7,"v":102800,"usd":0.99405746}
{"ts":1748662140000,"o":103439.7,"h":103432.2,"l":103400.2,"c":103428.3,"v":166800,"usd":1.61272768}
{"ts":1748662200000,"o":103428.3,"h":103470.1,"l":103440,"c":103464,"v":85200,"usd":0.82349459}
{"ts":1748662260000,"o":103464,"h":103499.9,"l":103467.1,"c":103487.5,"v":87200,"usd":0.84257723}
{"ts":1748662320000,"o":103487.5,"h":103540,"l":103488.9,"c":103540,"v":149300,"usd":1.44260076}
{"ts":1748662380000,"o":103540,"h":103539.9,"l":103430,"c":103430,"v":170400,"usd":1.6464975}
{"ts":1748662440000,"o":103430,"h":103433,"l":103260.2,"c":103270.7,"v":1650100,"usd":15.96160322}
{"ts":1748662500000,"o":103270.7,"h":103316.4,"l":103265,"c":103316.4,"v":35500,"usd":0.34367378}
{"ts":1748662560000,"o":103316.4,"h":103400,"l":103286.8,"c":103394.6,"v":457400,"usd":4.42562241}
{"ts":1748662620000,"o":103394.6,"h":103390.5,"l":103353.7,"c":103390.5,"v":648000,"usd":6.26875371}
{"ts":1748662680000,"o":103390.5,"h":103471,"l":103400,"c":103460.4,"v":79900,"usd":0.7723669}
{"ts":1748662740000,"o":103460.4,"h":103488.3,"l":103470.6,"c":103488.3,"v":18600,"usd":0.17974633}
{"ts":1748662800000,"o":103488.3,"h":103488.2,"l":103450,"c":103460.4,"v":65400,"usd":0.63195808}
{"ts":1748662860000,"o":103460.4,"h":103497.9,"l":103470,"c":103497.9,"v":41300,"usd":0.39908393}
{"ts":1748662920000,"o":103497.9,"h":103465.1,"l":103445.3,"c":103448,"v":80900,"usd":0.78196657}
{"ts":1748662980000,"o":103448,"h":103467.3,"l":103440,"c":103440,"v":157800,"usd":1.52544326}
{"ts":1748663040000,"o":103440,"h":103512.9,"l":103440.1,"c":103512.9,"v":826100,"usd":7.98242433}
{"ts":1748663100000,"o":103512.9,"h":103520.4,"l":103495.4,"c":103520.4,"v":37200,"usd":0.35939854}
{"ts":1748663160000,"o":103520.4,"h":103544.4,"l":103526,"c":103544.4,"v":21700,"usd":0.20959635}
{"ts":1748663220000,"o":103544.4,"h":103613,"l":103548.2,"c":103560.1,"v":291400,"usd":2.81328791}
{"ts":1748663280000,"o":103560.1,"h":103613,"l":103580,"c":103580.1,"v":75300,"usd":0.72689073}
{"ts":1748663340000,"o":103580.1,"h":103620,"l":103583.8,"c":103620,"v":250800,"usd":2.42077}
{"ts":1748663400000,"o":103620,"h":103631.8,"l":103598.3,"c":103622.4,"v":175500,"usd":1.69375257}
{"ts":1748663460000,"o":103622.4,"h":103657.5,"l":103631.6,"c":103657.5,"v":116000,"usd":1.11918361}
{"ts":1748663520000,"o":103657.5,"h":103662.9,"l":103650,"c":103650,"v":60200,"usd":0.58073437}
{"ts":1748663580000,"o":103650,"h":103640,"l":103556.5,"c":103556.5,"v":263400,"usd":2.54265092}
{"ts":1748663640000,"o":103556.5,"h":103567.8,"l":103545.9,"c":103545.9,"v":57400,"usd":0.55424929}
{"ts":1748663700000,"o":103545.9,"h":103569.9,"l":103546.3,"c":103567.4,"v":15900,"usd":0.15352028}
{"ts":1748663760000,"o":103567.4,"h":103609.9,"l":103566.2,"c":103580,"v":159300,"usd":1.53793595}
{"ts":1748663820000,"o":103580,"h":103610,"l":103580,"c":103610,"v":24300,"usd":0.23454848}
{"ts":1748663880000,"o":103610,"h":103649,"l":103617.9,"c":103649,"v":113700,"usd":1.09727933}
{"ts":1748663940000,"o":103649,"h":103659.8,"l":103640.8,"c":103659.8,"v":78100,"usd":0.7535106}
{"ts":1748664000000,"o":103659.8,"h":103680.5,"l":103661.1,"c":103663.8,"v":147000,"usd":1.41793848}
{"ts":1748664060000,"o":103663.8,"h":103663.9,"l":103620.2,"c":103620.2,"v":49800,"usd":0.48046779}
{"ts":1748664120000,"o":103620.2,"h":103620,"l":103600,"c":103606,"v":22800,"usd":0.2200601}
{"ts":1748664180000,"o":103606,"h":103604.2,"l":103587.3,"c":103591.7,"v":203500,"usd":1.96438213}
{"ts":1748664240000,"o":103591.7,"h":103588,"l":103579.8,"c":103580.1,"v":22700,"usd":0.21915072}
{"ts":1748664300000,"o":103580.1,"h":103574.4,"l":103532.5,"c":103532.5,"v":867600,"usd":8.378586}
{"ts":1748664360000,"o":103532.5,"h":103557.4,"l":103529.7,"c":103552.7,"v":82800,"usd":0.79968836}
{"ts":1748664420000,"o":103552.7,"h":103557.1,"l":103525.1,"c":103557.1,"v":44400,"usd":0.42879182}
{"ts":1748664480000,"o":103557.1,"h":103580.4,"l":103536.6,"c":103580.4,"v":1014400,"usd":9.79434689}
{"ts":1748664540000,"o":103580.4,"h":103580,"l":103533,"c":103579.9,"v":192700,"usd":1.86080164}
{"ts":1748664600000,"o":103579.9,"h":103579,"l":103524.4,"c":103524.4,"v":125400,"usd":1.21097785}
{"ts":1748664660000,"o":103524.4,"h":103540,"l":103527.7,"c":103540,"v":11200,"usd":0.10818058}
{"ts":1748664720000,"o":103540,"h":103583.5,"l":103527.8,"c":103527.8,"v":34300,"usd":0.33119012}
{"ts":1748664780000,"o":103527.8,"h":103591.1,"l":103550,"c":103591.1,"v":5600,"usd":0.05406751}
{"ts":1748664840000,"o":103591.1,"h":103598.5,"l":103570,"c":103584.4,"v":1267400,"usd":12.23671655}
{"ts":1748664900000,"o":103584.4,"h":103607.4,"l":103598.5,"c":103607.4,"v":3900,"usd":0.03764389}
{"ts":1748664960000,"o":103607.4,"h":103613.6,"l":103602.8,"c":103613.5,"v":18200,"usd":0.17565876}
{"ts":1748665020000,"o":103613.5,"h":103648.8,"l":103580,"c":103580,"v":35500,"usd":0.34255091}
{"ts":1748665080000,"o":103580,"h":103638.2,"l":103570,"c":103570,"v":122400,"usd":1.18170245}
{"ts":1748665140000,"o":103570,"h":103564.8,"l":103490,"c":103490,"v":92400,"usd":0.89260004}
{"ts":1748665200000,"o":103490,"h":103606,"l":103486.9,"c":103606,"v":155800,"usd":1.50428598}
{"ts":1748665260000,"o":103606,"h":103699.2,"l":103614.7,"c":103696.6,"v":1069600,"usd":10.31852581}
{"ts":1748665320000,"o":103696.6,"h":103713.4,"l":103671.1,"c":103713.4,"v":230000,"usd":2.2181106}
{"ts":1748665380000,"o":103713.4,"h":103755,"l":103713.5,"c":103755,"v":69100,"usd":0.66605663}
{"ts":1748665440000,"o":103755,"h":103760.9,"l":103720,"c":103720,"v":463700,"usd":4.46965458}
{"ts":1748665500000,"o":103720,"h":103739.9,"l":103703.4,"c":103739.9,"v":20300,"usd":0.19570699}
{"ts":1748665560000,"o":103739.9,"h":103799.5,"l":103711.9,"c":103780.1,"v":117900,"usd":1.13602506}
{"ts":1748665620000,"o":103780.1,"h":103791.9,"l":103773.7,"c":103773.7,"v":17900,"usd":0.17246159}
{"ts":1748665680000,"o":103773.7,"h":103775.2,"l":103756.5,"c":103756.5,"v":4700,"usd":0.04529158}
{"ts":1748665740000,"o":103756.5,"h":103756.5,"l":103756.5,"c":103756.5,"v":0,"usd":0}
{"ts":1748665800000,"o":103756.5,"h":103760,"l":103757,"c":103760,"v":500,"usd":0.00481889}
{"ts":1748665860000,"o":103760,"h":103779.7,"l":103745,"c":103745,"v":671800,"usd":6.47471923}
{"ts":1748665920000,"o":103745,"h":103779.9,"l":103770.8,"c":103779.9,"v":1700,"usd":0.01638206}
{"ts":1748665980000,"o":103779.9,"h":103779.9,"l":103779.8,"c":103779.8,"v":205600,"usd":1.98112048}
{"ts":1748666040000,"o":103779.8,"h":103762.9,"l":103730,"c":103732.3,"v":35600,"usd":0.34316965}
{"ts":1748666100000,"o":103732.3,"h":103768.6,"l":103758.3,"c":103768.6,"v":11800,"usd":0.11372566}
{"ts":1748666160000,"o":103768.6,"h":103765.1,"l":103739,"c":103764.7,"v":11200,"usd":0.10793976}
{"ts":1748666220000,"o":103764.7,"h":103779.8,"l":103769.2,"c":103769.2,"v":8400,"usd":0.0809428}
{"ts":1748666280000,"o":103769.2,"h":103745.3,"l":103730.1,"c":103740,"v":20300,"usd":0.19569185}
{"ts":1748666340000,"o":103740,"h":103768.8,"l":103742.1,"c":103768.8,"v":11500,"usd":0.11083956}
{"ts":1748666400000,"o":103768.8,"h":103775.5,"l":103740.1,"c":103743,"v":3400,"usd":0.03276645}
{"ts":1748666460000,"o":103743,"h":103746.4,"l":103740,"c":103741.2,"v":17500,"usd":0.16868188}
{"ts":1748666520000,"o":103741.2,"h":103744.5,"l":103730,"c":103730.1,"v":76200,"usd":0.73452728}
{"ts":1748666580000,"o":103730.1,"h":103744.3,"l":103730.1,"c":103744.3,"v":32500,"usd":0.31330496}
{"ts":1748666640000,"o":103744.3,"h":103760.1,"l":103752.7,"c":103760.1,"v":21000,"usd":0.20239077}
{"ts":1748666700000,"o":103760.1,"h":103754.9,"l":103754.9,"c":103754.9,"v":300,"usd":0.00289143}
{"ts":1748666760000,"o":103754.9,"h":103761.5,"l":103740.1,"c":103759.2,"v":7900,"usd":0.07614267}
{"ts":1748666820000,"o":103759.2,"h":103759.2,"l":103759.2,"c":103759.2,"v":0,"usd":0}
{"ts":1748666880000,"o":103759.2,"h":103763.5,"l":103760.1,"c":103763.5,"v":4400,"usd":0.04240541}
{"ts":1748666940000,"o":103763.5,"h":103760.1,"l":103760.1,"c":103760.1,"v":2700,"usd":0.02602152}
{"ts":1748667000000,"o":103760.1,"h":103760.9,"l":103760.9,"c":103760.9,"v":1300,"usd":0.01252875}
{"ts":1748667060000,"o":103760.9,"h":103786.7,"l":103779.9,"c":103786.7,"v":118900,"usd":1.14569609}
{"ts":1748667120000,"o":103786.7,"h":103760.7,"l":103743.1,"c":103760.7,"v":6100,"usd":0.05879442}
{"ts":1748667180000,"o":103760.7,"h":103769.5,"l":103760,"c":103760,"v":24200,"usd":0.23320952}
{"ts":1748667240000,"o":103760,"h":103755,"l":103726,"c":103730.1,"v":96700,"usd":0.93220762}
{"ts":1748667300000,"o":103730.1,"h":103733.5,"l":103733,"c":103733,"v":1100,"usd":0.01060411}
{"ts":1748667360000,"o":103733,"h":103760,"l":103730.8,"c":103760,"v":5000,"usd":0.04819966}
{"ts":1748667420000,"o":103760,"h":103797.1,"l":103779.9,"c":103797.1,"v":128900,"usd":1.24192949}
{"ts":1748667480000,"o":103797.1,"h":103800,"l":103799.5,"c":103800,"v":133400,"usd":1.28517301}
{"ts":1748667540000,"o":103800,"h":103823.8,"l":103802.2,"c":103823.8,"v":80600,"usd":0.77636792}
{"ts":1748667600000,"o":103823.8,"h":103818.4,"l":103802.4,"c":103809.5,"v":34700,"usd":0.33426286}
{"ts":1748667660000,"o":103809.5,"h":103807.1,"l":103780.7,"c":103799.9,"v":42600,"usd":0.41039122}
{"ts":1748667720000,"o":103799.9,"h":103856.6,"l":103800.2,"c":103856.6,"v":693300,"usd":6.67762418}
{"ts":1748667780000,"o":103856.6,"h":103902.4,"l":103850,"c":103850,"v":115200,"usd":1.10892312}
{"ts":1748667840000,"o":103850,"h":103844.3,"l":103789.7,"c":103789.7,"v":92400,"usd":0.89014176}
{"ts":1748667900000,"o":103789.7,"h":103780.8,"l":103746.1,"c":103746.1,"v":712300,"usd":6.86355535}
{"ts":1748667960000,"o":103746.1,"h":103809.9,"l":103791.9,"c":103807.1,"v":31600,"usd":0.30440654}
{"ts":1748668020000,"o":103807.1,"h":103859.7,"l":103810,"c":103859.7,"v":19700,"usd":0.18970289}
{"ts":1748668080000,"o":103859.7,"h":103859.7,"l":103830.3,"c":103846.6,"v":31100,"usd":0.29948081}
{"ts":1748668140000,"o":103846.6,"h":103847.3,"l":103820.6,"c":103828.9,"v":154400,"usd":1.4870782}
{"ts":1748668200000,"o":103828.9,"h":103820.1,"l":103820,"c":103820,"v":6100,"usd":0.05875527}
{"ts":1748668260000,"o":103820,"h":103811.7,"l":103799.8,"c":103799.8,"v":2000,"usd":0.01926608}
{"ts":1748668320000,"o":103799.8,"h":103787,"l":103700,"c":103700,"v":686900,"usd":6.6211331}
{"ts":1748668380000,"o":103700,"h":103720,"l":103700.1,"c":103720,"v":61500,"usd":0.59305642}
{"ts":1748668440000,"o":103720,"h":103731.2,"l":103715.9,"c":103715.9,"v":1000,"usd":0.00964156}
{"ts":1748668500000,"o":103715.9,"h":103719,"l":103708.7,"c":103708.8,"v":25500,"usd":0.2458756}
{"ts":1748668560000,"o":103708.8,"h":103719.4,"l":103658.6,"c":103672.6,"v":143500,"usd":1.38368731}
{"ts":1748668620000,"o":103672.6,"h":103658.6,"l":103640.1,"c":103648.5,"v":36200,"usd":0.34926421}
{"ts":1748668680000,"o":103648.5,"h":103640,"l":103610.3,"c":103610.3,"v":59500,"usd":0.57420457}
{"ts":1748668740000,"o":103610.3,"h":103624.8,"l":103623.9,"c":103624.8,"v":6000,"usd":0.0579017}
{"ts":1748668800000,"o":103624.8,"h":103674.5,"l":103614.2,"c":103674.5,"v":454000,"usd":4.38032918}
{"ts":1748668860000,"o":103674.5,"h":103725,"l":103671.9,"c":103725,"v":144400,"usd":1.39250631}
{"ts":1748668920000,"o":103725,"h":103723.3,"l":103693.4,"c":103693.4,"v":5500,"usd":0.0530395}
{"ts":1748668980000,"o":103693.4,"h":103708.1,"l":103680.1,"c":103708.1,"v":86000,"usd":0.82937229}
{"ts":1748669040000,"o":103708.1,"h":103743.5,"l":103708.1,"c":103743.5,"v":74700,"usd":0.72017866}
{"ts":1748669100000,"o":103743.5,"h":103755.1,"l":103740.1,"c":103740.1,"v":17900,"usd":0.17253213}
{"ts":1748669160000,"o":103740.1,"h":103730.8,"l":103692,"c":103692,"v":53000,"usd":0.51110539}
{"ts":1748669220000,"o":103692,"h":103690,"l":103670.1,"c":103670.1,"v":3200,"usd":0.03086329}
{"ts":1748669280000,"o":103670.1,"h":103670.1,"l":103670,"c":103670,"v":124300,"usd":1.1989978}
{"ts":1748669340000,"o":103670,"h":103670,"l":103670,"c":103670,"v":0,"usd":0}
{"ts":1748669400000,"o":103670,"h":103681.5,"l":103668.4,"c":103681.5,"v":156400,"usd":1.50863886}
{"ts":1748669460000,"o":103681.5,"h":103673.1,"l":103668.3,"c":103668.3,"v":95000,"usd":0.91638808}
{"ts":1748669520000,"o":103668.3,"h":103668.3,"l":103643.6,"c":103643.6,"v":155700,"usd":1.50207691}
{"ts":1748669580000,"o":103643.6,"h":103654.5,"l":103622.1,"c":103622.1,"v":229000,"usd":2.20961881}
{"ts":1748669640000,"o":103622.1,"h":103670.1,"l":103630,"c":103630,"v":65000,"usd":0.6271141}
{"ts":1748669700000,"o":103630,"h":103723.1,"l":103680,"c":103723.1,"v":294000,"usd":2.83532408}
{"ts":1748669760000,"o":103723.1,"h":103731.6,"l":103707,"c":103707.1,"v":24600,"usd":0.23716168}
{"ts":1748669820000,"o":103707.1,"h":103731.6,"l":103654.8,"c":103654.8,"v":244000,"usd":2.3532845}
{"ts":1748669880000,"o":103654.8,"h":103680.7,"l":103651.5,"c":103680.7,"v":33200,"usd":0.3202728}
{"ts":1748669940000,"o":103680.7,"h":103700,"l":103696.2,"c":103700,"v":11700,"usd":0.11282996}
{"ts":1748670000000,"o":103700,"h":103710.1,"l":103690.7,"c":103690.7,"v":139100,"usd":1.34145075}
{"ts":1748670060000,"o":103690.7,"h":103690.7,"l":103690.7,"c":103690.7,"v":11400,"usd":0.10994274}
{"ts":1748670120000,"o":103690.7,"h":103710.2,"l":103710.2,"c":103710.2,"v":105400,"usd":1.01629842}
{"ts":1748670180000,"o":103710.2,"h":103710.2,"l":103710.2,"c":103710.2,"v":0,"usd":0}
{"ts":1748670240000,"o":103710.2,"h":103710.2,"l":103710.2,"c":103710.2,"v":1500,"usd":0.01446345}
{"ts":1748670300000,"o":103710.2,"h":103729.5,"l":103699.9,"c":103699.9,"v":258400,"usd":2.49143505}
{"ts":1748670360000,"o":103699.9,"h":103690.6,"l":103670,"c":103670,"v":120600,"usd":1.16307904}
{"ts":1748670420000,"o":103670,"h":103660,"l":103642.6,"c":103642.6,"v":18900,"usd":0.1823477}
{"ts":1748670480000,"o":103642.6,"h":103651.5,"l":103640.3,"c":103651.5,"v":39700,"usd":0.38305267}
{"ts":1748670540000,"o":103651.5,"h":103646.3,"l":103646.3,"c":103646.3,"v":12700,"usd":0.12253214}
{"ts":1748670600000,"o":103646.3,"h":103646.2,"l":103638,"c":103638,"v":115300,"usd":1.11244618}
{"ts":1748670660000,"o":103638,"h":103635.5,"l":103630,"c":103630,"v":133100,"usd":1.28431882}
{"ts":1748670720000,"o":103630,"h":103630,"l":103630,"c":103630,"v":1500,"usd":0.01447455}
{"ts":1748670780000,"o":103630,"h":103630,"l":103630,"c":103630,"v":0,"usd":0}
{"ts":1748670840000,"o":103630,"h":103629.6,"l":103593.1,"c":103593.1,"v":272800,"usd":2.63273817}
{"ts":1748670900000,"o":103593.1,"h":103599,"l":103585.5,"c":103588.7,"v":130800,"usd":1.26265698}
{"ts":1748670960000,"o":103588.7,"h":103602.3,"l":103584,"c":103591.4,"v":74400,"usd":0.71818469}
{"ts":1748671020000,"o":103591.4,"h":103594.6,"l":103592.1,"c":103594.6,"v":30000,"usd":0.289592}
{"ts":1748671080000,"o":103594.6,"h":103594.6,"l":103565.1,"c":103565.1,"v":173800,"usd":1.67776049}
{"ts":1748671140000,"o":103565.1,"h":103562,"l":103546.1,"c":103546.1,"v":9100,"usd":0.08787704}
{"ts":1748671200000,"o":103546.1,"h":103544.7,"l":103500.2,"c":103521.2,"v":220300,"usd":2.12784992}
{"ts":1748671260000,"o":103521.2,"h":103529.9,"l":103520.1,"c":103529.8,"v":49100,"usd":0.47429734}
{"ts":1748671320000,"o":103529.8,"h":103532.2,"l":103529.8,"c":103531.2,"v":46800,"usd":0.45204554}
{"ts":1748671380000,"o":103531.2,"h":103569.9,"l":103534.5,"c":103569.9,"v":32000,"usd":0.30903914}
{"ts":1748671440000,"o":103569.9,"h":103604.2,"l":103564.2,"c":103580,"v":88600,"usd":0.85532304}
{"ts":1748671500000,"o":103580,"h":103580,"l":103580,"c":103580,"v":0,"usd":0}
{"ts":1748671560000,"o":103580,"h":103609.2,"l":103570.8,"c":103609.2,"v":51700,"usd":0.49909458}
{"ts":1748671620000,"o":103609.2,"h":103594.4,"l":103560.1,"c":103594.4,"v":165300,"usd":1.59599732}
{"ts":1748671680000,"o":103594.4,"h":103608,"l":103594.4,"c":103608,"v":83700,"usd":0.80794144}
{"ts":1748671740000,"o":103608,"h":103624.4,"l":103608,"c":103624.4,"v":246000,"usd":2.37405569}
{"ts":1748671800000,"o":103624.4,"h":103641.4,"l":103600.1,"c":103629.1,"v":95300,"usd":0.9195898}
{"ts":1748671860000,"o":103629.1,"h":103629,"l":103557.6,"c":103557.7,"v":121200,"usd":1.17029501}
{"ts":1748671920000,"o":103557.7,"h":103568.1,"l":103557.7,"c":103568.1,"v":119700,"usd":1.1558516}
{"ts":1748671980000,"o":103568.1,"h":103564,"l":103552.7,"c":103552.7,"v":86900,"usd":0.83914515}
{"ts":1748672040000,"o":103552.7,"h":103572.4,"l":103553.5,"c":103572.4,"v":91000,"usd":0.87872245}
{"ts":1748672100000,"o":103572.4,"h":103613.6,"l":103564.4,"c":103613.6,"v":146800,"usd":1.41689654}
{"ts":1748672160000,"o":103613.6,"h":103622.1,"l":103613.6,"c":103622.1,"v":29600,"usd":0.2856635}
{"ts":1748672220000,"o":103622.1,"h":103626,"l":103613.6,"c":103626,"v":67500,"usd":0.65141461}
{"ts":1748672280000,"o":103626,"h":103625.9,"l":103613.6,"c":103621.5,"v":105500,"usd":1.01813307}
{"ts":1748672340000,"o":103621.5,"h":103621.5,"l":103621.5,"c":103621.5,"v":0,"usd":0}
{"ts":1748672400000,"o":103621.5,"h":103652.2,"l":103624.7,"c":103652.2,"v":253700,"usd":2.44823303}
{"ts":1748672460000,"o":103652.2,"h":103693.8,"l":103658.7,"c":103693.8,"v":149300,"usd":1.44005146}
{"ts":1748672520000,"o":103693.8,"h":103688.6,"l":103686.9,"c":103686.9,"v":65500,"usd":0.63170771}
{"ts":1748672580000,"o":103686.9,"h":103678.3,"l":103668.2,"c":103668.2,"v":18200,"usd":0.17555764}
{"ts":1748672640000,"o":103668.2,"h":103674.1,"l":103668.1,"c":103668.1,"v":68800,"usd":0.6636474}
{"ts":1748672700000,"o":103668.1,"h":103693.5,"l":103673.4,"c":103693.5,"v":37400,"usd":0.36073866}
{"ts":1748672760000,"o":103693.5,"h":103693.4,"l":103693.4,"c":103693.4,"v":4400,"usd":0.04243272}
{"ts":1748672820000,"o":103693.4,"h":103693.4,"l":103693.4,"c":103693.4,"v":0,"usd":0}
{"ts":1748672880000,"o":103693.4,"h":103693.4,"l":103693.4,"c":103693.4,"v":145000,"usd":1.398351}
{"ts":1748672940000,"o":103693.4,"h":103693.4,"l":103693.4,"c":103693.4,"v":0,"usd":0}
{"ts":1748673000000,"o":103693.4,"h":103693.4,"l":103693.4,"c":103693.4,"v":141700,"usd":1.36652646}
{"ts":1748673060000,"o":103693.4,"h":103693.5,"l":103693.5,"c":103693.5,"v":100000,"usd":0.96438}
{"ts":1748673120000,"o":103693.5,"h":103693.4,"l":103693.4,"c":103693.4,"v":79900,"usd":0.77053962}
{"ts":1748673180000,"o":103693.4,"h":103685.9,"l":103660,"c":103660,"v":161300,"usd":1.55582606}
{"ts":1748673240000,"o":103660,"h":103663.2,"l":103650.6,"c":103663.1,"v":24900,"usd":0.24021965}
{"ts":1748673300000,"o":103663.1,"h":103650.1,"l":103650.1,"c":103650.1,"v":13400,"usd":0.12928052}
{"ts":1748673360000,"o":103650.1,"h":103859.5,"l":103674.1,"c":103853.7,"v":1135600,"usd":10.94496331}
{"ts":1748673420000,"o":103853.7,"h":103830.5,"l":103820,"c":103820,"v":11100,"usd":0.10690541}
{"ts":1748673480000,"o":103820,"h":103810,"l":103801.5,"c":103801.5,"v":9900,"usd":0.09537446}
{"ts":1748673540000,"o":103801.5,"h":103801.5,"l":103801.5,"c":103801.5,"v":150700,"usd":1.45181366}
{"ts":1748673600000,"o":103801.5,"h":103820,"l":103820,"c":103820,"v":36200,"usd":0.34868202}
{"ts":1748673660000,"o":103820,"h":103826.5,"l":103820,"c":103826.5,"v":124500,"usd":1.19919424}
{"ts":1748673720000,"o":103826.5,"h":103836.4,"l":103836.4,"c":103836.4,"v":10200,"usd":0.0982311}
{"ts":1748673780000,"o":103836.4,"h":103836.3,"l":103836.3,"c":103836.3,"v":17600,"usd":0.1694968}
{"ts":1748673840000,"o":103836.3,"h":103869.5,"l":103828.7,"c":103869.5,"v":845800,"usd":8.14410939}
{"ts":1748673900000,"o":103869.5,"h":103882.5,"l":103860.7,"c":103874.6,"v":85100,"usd":0.81925966}
{"ts":1748673960000,"o":103874.6,"h":103882.5,"l":103882.3,"c":103882.4,"v":17300,"usd":0.16653499}
{"ts":1748674020000,"o":103882.4,"h":103882.4,"l":103870,"c":103870,"v":20000,"usd":0.19252798}
{"ts":1748674080000,"o":103870,"h":103860,"l":103851.1,"c":103851.1,"v":7400,"usd":0.07125572}
{"ts":1748674140000,"o":103851.1,"h":103851,"l":103840.1,"c":103840.1,"v":8500,"usd":0.08184832}
{"ts":1748674200000,"o":103840.1,"h":103840,"l":103825.4,"c":103825.4,"v":701600,"usd":6.75724874}
{"ts":1748674260000,"o":103825.4,"h":103866,"l":103825.4,"c":103866,"v":109800,"usd":1.05751406}
{"ts":1748674320000,"o":103866,"h":103866,"l":103866,"c":103866,"v":26300,"usd":0.25321114}
{"ts":1748674380000,"o":103866,"h":103882.5,"l":103870,"c":103870,"v":202200,"usd":1.94652312}
{"ts":1748674440000,"o":103870,"h":103860,"l":103834.6,"c":103838.2,"v":100200,"usd":0.96489602}
{"ts":1748674500000,"o":103838.2,"h":103849.9,"l":103849.3,"c":103849.3,"v":10000,"usd":0.096293}
{"ts":1748674560000,"o":103849.3,"h":103848.7,"l":103848.7,"c":103848.7,"v":3000,"usd":0.0288882}
{"ts":1748674620000,"o":103848.7,"h":103848.7,"l":103848.7,"c":103848.7,"v":0,"usd":0}
{"ts":1748674680000,"o":103848.7,"h":103848.6,"l":103848.6,"c":103848.6,"v":10000,"usd":0.096294}
{"ts":1748674740000,"o":103848.6,"h":103848.6,"l":103848.6,"c":103848.6,"v":0,"usd":0}
{"ts":1748674800000,"o":103848.6,"h":103848.6,"l":103848.6,"c":103848.6,"v":0,"usd":0}
{"ts":1748674860000,"o":103848.6,"h":103848.6,"l":103810,"c":103810.1,"v":134700,"usd":1.29735396}
{"ts":1748674920000,"o":103810.1,"h":103828.4,"l":103810.1,"c":103828.4,"v":83900,"usd":0.80820836}
{"ts":1748674980000,"o":103828.4,"h":103840,"l":103820.1,"c":103820.1,"v":37900,"usd":0.36503232}
{"ts":1748675040000,"o":103820.1,"h":103820,"l":103819.3,"c":103819.3,"v":5900,"usd":0.05682939}
{"ts":1748675100000,"o":103819.3,"h":103827.6,"l":103811.6,"c":103827.6,"v":30600,"usd":0.29473859}
{"ts":1748675160000,"o":103827.6,"h":103839.9,"l":103815,"c":103815,"v":19300,"usd":0.1858913}
{"ts":1748675220000,"o":103815,"h":103810,"l":103790,"c":103790,"v":5700,"usd":0.05490909}
{"ts":1748675280000,"o":103790,"h":103768.1,"l":103750.1,"c":103750.1,"v":55100,"usd":0.53103823}
{"ts":1748675340000,"o":103750.1,"h":103750.2,"l":103750.2,"c":103750.2,"v":144400,"usd":1.3917994}
{"ts":1748675400000,"o":103750.2,"h":103752.8,"l":103752.8,"c":103752.8,"v":8500,"usd":0.08192555}
{"ts":1748675460000,"o":103752.8,"h":103752.8,"l":103752.8,"c":103752.8,"v":0,"usd":0}
{"ts":1748675520000,"o":103752.8,"h":103750.1,"l":103740,"c":103740,"v":112200,"usd":1.08144444}
{"ts":1748675580000,"o":103740,"h":103739.9,"l":103720,"c":103720,"v":33900,"usd":0.32682009}
{"ts":1748675640000,"o":103720,"h":103720,"l":103720,"c":103720,"v":0,"usd":0}
{"ts":1748675700000,"o":103720,"h":103710,"l":103691.6,"c":103691.6,"v":146000,"usd":1.40788048}
{"ts":1748675760000,"o":103691.6,"h":103684.7,"l":103625.3,"c":103625.3,"v":41100,"usd":0.39646308}
{"ts":1748675820000,"o":103625.3,"h":103652.4,"l":103623.6,"c":103650.7,"v":121800,"usd":1.17538186}
{"ts":1748675880000,"o":103650.7,"h":103648.6,"l":103631.1,"c":103631.1,"v":109700,"usd":1.05839456}
{"ts":1748675940000,"o":103631.1,"h":103660,"l":103620.1,"c":103659.9,"v":89100,"usd":0.85973694}
{"ts":1748676000000,"o":103659.9,"h":103655.8,"l":103655.8,"c":103655.8,"v":10200,"usd":0.09840246}
{"ts":1748676060000,"o":103655.8,"h":103681.2,"l":103666.7,"c":103681.2,"v":11200,"usd":0.10803767}
{"ts":1748676120000,"o":103681.2,"h":103678.6,"l":103678.6,"c":103678.6,"v":100,"usd":0.00096452}
{"ts":1748676180000,"o":103678.6,"h":103679.9,"l":103679.9,"c":103679.9,"v":15600,"usd":0.15046356}
{"ts":1748676240000,"o":103679.9,"h":103685,"l":103665.7,"c":103685,"v":48600,"usd":0.46880784}
{"ts":1748676300000,"o":103685,"h":103688.1,"l":103688.1,"c":103688.1,"v":15400,"usd":0.14852222}
{"ts":1748676360000,"o":103688.1,"h":103688.2,"l":103688.1,"c":103688.2,"v":9700,"usd":0.09354971}
{"ts":1748676420000,"o":103688.2,"h":103698.4,"l":103698.4,"c":103698.4,"v":9200,"usd":0.08871928}
{"ts":1748676480000,"o":103698.4,"h":103699.5,"l":103699.5,"c":103699.5,"v":2000,"usd":0.0192864}
{"ts":1748676540000,"o":103699.5,"h":103699.4,"l":103694.6,"c":103694.6,"v":11200,"usd":0.10800736}
{"ts":1748676600000,"o":103694.6,"h":103694.6,"l":103694.6,"c":103694.6,"v":0,"usd":0}
{"ts":1748676660000,"o":103694.6,"h":103693.8,"l":103671.3,"c":103693.8,"v":42700,"usd":0.4118793}
{"ts":1748676720000,"o":103693.8,"h":103720,"l":103699.8,"c":103720,"v":242800,"usd":2.34113041}
{"ts":1748676780000,"o":103720,"h":103747.7,"l":103729.6,"c":103747.7,"v":143200,"usd":1.38045774}
{"ts":1748676840000,"o":103747.7,"h":103767,"l":103740,"c":103767,"v":250400,"usd":2.4135941}
{"ts":1748676900000,"o":103767,"h":103767,"l":103767,"c":103767,"v":0,"usd":0}
{"ts":1748676960000,"o":103767,"h":103777.5,"l":103766.8,"c":103777.5,"v":34400,"usd":0.33151105}
{"ts":1748677020000,"o":103777.5,"h":103777.5,"l":103750,"c":103750,"v":71900,"usd":0.69288174}
{"ts":1748677080000,"o":103750,"h":103737.7,"l":103737.6,"c":103737.6,"v":104900,"usd":1.01120453}
{"ts":1748677140000,"o":103737.6,"h":103720,"l":103720,"c":103720,"v":300,"usd":0.00289239}
{"ts":1748677200000,"o":103720,"h":103720,"l":103720,"c":103720,"v":0,"usd":0}
{"ts":1748677260000,"o":103720,"h":103710.1,"l":103710.1,"c":103710.1,"v":44700,"usd":0.43101081}
{"ts":1748677320000,"o":103710.1,"h":103719.9,"l":103710,"c":103710,"v":41100,"usd":0.39629754}
{"ts":1748677380000,"o":103710,"h":103724.7,"l":103710,"c":103724.7,"v":47800,"usd":0.4608932}
{"ts":1748677440000,"o":103724.7,"h":103710.3,"l":103683.8,"c":103683.8,"v":94300,"usd":0.90936857}
{"ts":1748677500000,"o":103683.8,"h":103706.9,"l":103683.9,"c":103699.7,"v":17300,"usd":0.16684725}
{"ts":1748677560000,"o":103699.7,"h":103713.1,"l":103699.8,"c":103713.1,"v":20000,"usd":0.19285181}
{"ts":1748677620000,"o":103713.1,"h":103710.8,"l":103710.7,"c":103710.8,"v":20000,"usd":0.192844}
{"ts":1748677680000,"o":103710.8,"h":103720,"l":103670.1,"c":103697.8,"v":191400,"usd":1.84613689}
{"ts":1748677740000,"o":103697.8,"h":103670,"l":103663,"c":103663,"v":108800,"usd":1.0494862}
{"ts":1748677800000,"o":103663,"h":103661.8,"l":103659.6,"c":103659.6,"v":16400,"usd":0.15820758}
{"ts":1748677860000,"o":103659.6,"h":103668.1,"l":103650.1,"c":103668.1,"v":19800,"usd":0.19102612}
{"ts":1748677920000,"o":103668.1,"h":103679,"l":103679,"c":103679,"v":100,"usd":0.00096452}
{"ts":1748677980000,"o":103679,"h":103722.2,"l":103679.1,"c":103722.2,"v":185100,"usd":1.78495731}
{"ts":1748678040000,"o":103722.2,"h":103712.9,"l":103712.9,"c":103712.9,"v":100,"usd":0.0009642}
{"ts":1748678100000,"o":103712.9,"h":103817.2,"l":103713.1,"c":103817.2,"v":3480100,"usd":33.53197917}
{"ts":1748678160000,"o":103817.2,"h":103822,"l":103800,"c":103800,"v":832000,"usd":8.01539347}
{"ts":1748678220000,"o":103800,"h":103800.1,"l":103766.5,"c":103766.5,"v":1658500,"usd":15.9778388}
{"ts":1748678280000,"o":103766.5,"h":103759.3,"l":103756.1,"c":103759.3,"v":240200,"usd":2.31502123}
{"ts":1748678340000,"o":103759.3,"h":103759.3,"l":103759.3,"c":103759.3,"v":0,"usd":0}
{"ts":1748678400000,"o":103759.3,"h":103756.1,"l":103756.1,"c":103756.1,"v":15000,"usd":0.14457}
{"ts":1748678460000,"o":103756.1,"h":103799,"l":103756.1,"c":103799,"v":176000,"usd":1.69622919}
{"ts":1748678520000,"o":103799,"h":103780,"l":103772.9,"c":103780,"v":9400,"usd":0.09058192}
{"ts":1748678580000,"o":103780,"h":103805.6,"l":103792.6,"c":103792.6,"v":15100,"usd":0.1454705}
{"ts":1748678640000,"o":103792.6,"h":103792.6,"l":103791.3,"c":103791.3,"v":8500,"usd":0.08189455}
{"ts":1748678700000,"o":103791.3,"h":103789.9,"l":103780,"c":103780,"v":10700,"usd":0.10309359}
{"ts":1748678760000,"o":103780,"h":103800,"l":103772.1,"c":103800,"v":28100,"usd":0.27075089}
{"ts":1748678820000,"o":103800,"h":103813,"l":103780,"c":103780,"v":6700,"usd":0.06453977}
{"ts":1748678880000,"o":103780,"h":103772,"l":103720.1,"c":103720.1,"v":125600,"usd":1.21052607}
{"ts":1748678940000,"o":103720.1,"h":103720.1,"l":103720.1,"c":103720.1,"v":15900,"usd":0.15329667}
{"ts":1748679000000,"o":103720.1,"h":103733.3,"l":103720,"c":103720,"v":104900,"usd":1.01124673}
{"ts":1748679060000,"o":103720,"h":103711.2,"l":103680,"c":103680,"v":160200,"usd":1.54501792}
{"ts":1748679120000,"o":103680,"h":103672,"l":103660,"c":103660,"v":23100,"usd":0.222838}
{"ts":1748679180000,"o":103660,"h":103656,"l":103620.1,"c":103630.2,"v":131100,"usd":1.2650366}
{"ts":1748679240000,"o":103630.2,"h":103637.9,"l":103593.2,"c":103593.2,"v":180600,"usd":1.7428071}
{"ts":1748679300000,"o":103593.2,"h":103600,"l":103593.2,"c":103596.9,"v":34900,"usd":0.33688401}
{"ts":1748679360000,"o":103596.9,"h":103593.2,"l":103574.8,"c":103574.8,"v":133900,"usd":1.29275283}
{"ts":1748679420000,"o":103574.8,"h":103574.8,"l":103521.1,"c":103531.6,"v":161700,"usd":1.56183255}
{"ts":1748679480000,"o":103531.6,"h":103600.7,"l":103531.8,"c":103600.7,"v":270200,"usd":2.60908546}
{"ts":1748679540000,"o":103600.7,"h":103605.9,"l":103560,"c":103560,"v":72800,"usd":0.70277037}
{"ts":1748679600000,"o":103560,"h":103595.9,"l":103550.1,"c":103595.9,"v":25500,"usd":0.24624552}
{"ts":1748679660000,"o":103595.9,"h":103587.2,"l":103584,"c":103587.2,"v":3600,"usd":0.03475387}
{"ts":1748679720000,"o":103587.2,"h":103598.9,"l":103598.9,"c":103598.9,"v":10200,"usd":0.09845652}
{"ts":1748679780000,"o":103598.9,"h":103651.1,"l":103599,"c":103613.6,"v":254000,"usd":2.45148602}
{"ts":1748679840000,"o":103613.6,"h":103645.8,"l":103633.6,"c":103633.7,"v":19800,"usd":0.19104992}
{"ts":1748679900000,"o":103633.7,"h":103693.6,"l":103647.2,"c":103693.6,"v":59600,"usd":0.57492499}
{"ts":1748679960000,"o":103693.6,"h":103718.8,"l":103693.6,"c":103700,"v":156500,"usd":1.50919255}
{"ts":1748680020000,"o":103700,"h":103690,"l":103661.5,"c":103667.5,"v":60800,"usd":0.58649814}
{"ts":1748680080000,"o":103667.5,"h":103699.9,"l":103680.5,"c":103699.9,"v":126000,"usd":1.21519129}
{"ts":1748680140000,"o":103699.9,"h":103688.2,"l":103678.9,"c":103678.9,"v":14400,"usd":0.13888323}
{"ts":1748680200000,"o":103678.9,"h":103678.9,"l":103678.9,"c":103678.9,"v":0,"usd":0}
{"ts":1748680260000,"o":103678.9,"h":103680.2,"l":103643.7,"c":103655.9,"v":32600,"usd":0.31448655}
{"ts":1748680320000,"o":103655.9,"h":103673.3,"l":103656.6,"c":103673.3,"v":6200,"usd":0.05980679}
{"ts":1748680380000,"o":103673.3,"h":103720,"l":103651.7,"c":103720,"v":228000,"usd":2.19889679}
{"ts":1748680440000,"o":103720,"h":103729.5,"l":103716.5,"c":103716.5,"v":1700,"usd":0.01638969}
{"ts":1748680500000,"o":103716.5,"h":103729.4,"l":103655.9,"c":103655.9,"v":17500,"usd":0.16875974}
{"ts":1748680560000,"o":103655.9,"h":103655.8,"l":103655.8,"c":103655.8,"v":1300,"usd":0.01254149}
{"ts":1748680620000,"o":103655.8,"h":103643.9,"l":103601.9,"c":103601.9,"v":28200,"usd":0.27216786}
{"ts":1748680680000,"o":103601.9,"h":103609.8,"l":103600.1,"c":103600.1,"v":19900,"usd":0.19208379}
{"ts":1748680740000,"o":103600.1,"h":103600.1,"l":103600.1,"c":103600.1,"v":0,"usd":0}
{"ts":1748680800000,"o":103600.1,"h":103600.1,"l":103598.9,"c":103598.9,"v":105000,"usd":1.01352183}
{"ts":1748680860000,"o":103598.9,"h":103597.4,"l":103580,"c":103580,"v":218800,"usd":2.11206164}
{"ts":1748680920000,"o":103580,"h":103572.7,"l":103521.2,"c":103533.4,"v":71500,"usd":0.69064939}
{"ts":1748680980000,"o":103533.4,"h":103536.8,"l":103522.9,"c":103522.9,"v":180100,"usd":1.73956781}
{"ts":1748681040000,"o":103522.9,"h":103570.3,"l":103530.7,"c":103563.1,"v":192700,"usd":1.86114745}
{"ts":1748681100000,"o":103563.1,"h":103563.1,"l":103563.1,"c":103563.1,"v":0,"usd":0}
{"ts":1748681160000,"o":103563.1,"h":103586.8,"l":103550.1,"c":103586.8,"v":54100,"usd":0.52237488}
{"ts":1748681220000,"o":103586.8,"h":103608.7,"l":103586.8,"c":103608.7,"v":29800,"usd":0.2876535}
{"ts":1748681280000,"o":103608.7,"h":103687.5,"l":103620,"c":103674.8,"v":152000,"usd":1.46640332}
{"ts":1748681340000,"o":103674.8,"h":103759.6,"l":103687.5,"c":103759.6,"v":163000,"usd":1.57142528}
{"ts":1748681400000,"o":103759.6,"h":103759.5,"l":103749,"c":103758.2,"v":193200,"usd":1.86200518}
{"ts":1748681460000,"o":103758.2,"h":103758.1,"l":103720.1,"c":103720.1,"v":23700,"usd":0.22844599}
{"ts":1748681520000,"o":103720.1,"h":103727.2,"l":103727.2,"c":103727.2,"v":94100,"usd":0.90718987}
{"ts":1748681580000,"o":103727.2,"h":103728.1,"l":103727.2,"c":103727.2,"v":60700,"usd":0.58518989}
{"ts":1748681640000,"o":103727.2,"h":103720.1,"l":103701.1,"c":103701.1,"v":104000,"usd":1.00269576}
{"ts":1748681700000,"o":103701.1,"h":103707.4,"l":103700.1,"c":103707.4,"v":16400,"usd":0.15814428}
{"ts":1748681760000,"o":103707.4,"h":103757.2,"l":103720,"c":103755,"v":19200,"usd":0.18508287}
{"ts":1748681820000,"o":103755,"h":103755,"l":103720.4,"c":103730.5,"v":30200,"usd":0.29112173}
{"ts":1748681880000,"o":103730.5,"h":103730.5,"l":103730.5,"c":103730.5,"v":0,"usd":0}
{"ts":1748681940000,"o":103730.5,"h":103730.5,"l":103707.3,"c":103707.3,"v":120100,"usd":1.15804033}
{"ts":1748682000000,"o":103707.3,"h":103700,"l":103650.1,"c":103650.1,"v":248800,"usd":2.39950404}
{"ts":1748682060000,"o":103650.1,"h":103672.1,"l":103659.3,"c":103672.1,"v":79400,"usd":0.76591848}
{"ts":1748682120000,"o":103672.1,"h":103672,"l":103640,"c":103640.1,"v":42200,"usd":0.40709944}
{"ts":1748682180000,"o":103640.1,"h":103646.3,"l":103646.3,"c":103646.3,"v":800,"usd":0.00771856}
{"ts":1748682240000,"o":103646.3,"h":103672,"l":103640.1,"c":103672,"v":11700,"usd":0.1128787}
{"ts":1748682300000,"o":103672,"h":103700,"l":103672.1,"c":103700,"v":1002300,"usd":9.66538221}
{"ts":1748682360000,"o":103700,"h":103725.9,"l":103710,"c":103725.9,"v":5700,"usd":0.05495666}
{"ts":1748682420000,"o":103725.9,"h":103737.6,"l":103709,"c":103734.1,"v":71800,"usd":0.69217602}
{"ts":1748682480000,"o":103734.1,"h":103723.6,"l":103690,"c":103690,"v":122500,"usd":1.18125021}
{"ts":1748682540000,"o":103690,"h":103680.1,"l":103680.1,"c":103680.1,"v":1500,"usd":0.01446765}
{"ts":1748682600000,"o":103680.1,"h":103687.2,"l":103682.7,"c":103682.7,"v":1200,"usd":0.01157372}
{"ts":1748682660000,"o":103682.7,"h":103681.4,"l":103656.9,"c":103681.4,"v":212000,"usd":2.04474329}
{"ts":1748682720000,"o":103681.4,"h":103699.9,"l":103658.8,"c":103699.9,"v":17900,"usd":0.17261502}
{"ts":1748682780000,"o":103699.9,"h":103707.6,"l":103682.7,"c":103707.4,"v":55800,"usd":0.53807522}
{"ts":1748682840000,"o":103707.4,"h":103707.4,"l":103707.4,"c":103707.4,"v":20000,"usd":0.19285}
{"ts":1748682900000,"o":103707.4,"h":103717.3,"l":103680,"c":103680,"v":160600,"usd":1.54867119}
{"ts":1748682960000,"o":103680,"h":103671.1,"l":103667.1,"c":103667.1,"v":225200,"usd":2.17228046}
{"ts":1748683020000,"o":103667.1,"h":103690.9,"l":103651.7,"c":103690.9,"v":333400,"usd":3.2164241}
{"ts":1748683080000,"o":103690.9,"h":103705.7,"l":103680.8,"c":103705.7,"v":33300,"usd":0.32117257}
{"ts":1748683140000,"o":103705.7,"h":103716.6,"l":103698.6,"c":103698.6,"v":149000,"usd":1.43675165}
{"ts":1748683200000,"o":103698.6,"h":103719.8,"l":103650,"c":103650,"v":166100,"usd":1.60188031}
{"ts":1748683260000,"o":103650,"h":103650,"l":103624.2,"c":103645.7,"v":1162100,"usd":11.21202417}
{"ts":1748683320000,"o":103645.7,"h":103645.6,"l":103580.2,"c":103595.9,"v":322500,"usd":3.11245774}
{"ts":1748683380000,"o":103595.9,"h":103587.5,"l":103580.2,"c":103580.2,"v":4600,"usd":0.04441008}
{"ts":1748683440000,"o":103580.2,"h":103580.1,"l":103580.1,"c":103580.1,"v":20000,"usd":0.193088}
{"ts":1748683500000,"o":103580.1,"h":103586.3,"l":103530.9,"c":103530.9,"v":352800,"usd":3.40658186}
{"ts":1748683560000,"o":103530.9,"h":103536.9,"l":103518.1,"c":103527.3,"v":180500,"usd":1.7435571}
{"ts":1748683620000,"o":103527.3,"h":103550.4,"l":103518.2,"c":103542.8,"v":337800,"usd":3.26281198}
{"ts":1748683680000,"o":103542.8,"h":103526.5,"l":103482,"c":103487.4,"v":289000,"usd":2.79210863}
{"ts":1748683740000,"o":103487.4,"h":103501.9,"l":103484.4,"c":103496.6,"v":113900,"usd":1.10059256}
{"ts":1748683800000,"o":103496.6,"h":103502.6,"l":103502.6,"c":103502.6,"v":900,"usd":0.00869544}
{"ts":1748683860000,"o":103502.6,"h":103549.5,"l":103484.6,"c":103545.5,"v":370800,"usd":3.58176879}
{"ts":1748683920000,"o":103545.5,"h":103539.9,"l":103513.1,"c":103524.5,"v":106500,"usd":1.02870025}
{"ts":1748683980000,"o":103524.5,"h":103550.4,"l":103524.6,"c":103547.4,"v":145500,"usd":1.40526498}
{"ts":1748684040000,"o":103547.4,"h":103559.5,"l":103547.5,"c":103559.5,"v":85800,"usd":0.82852123}
{"ts":1748684100000,"o":103559.5,"h":103539.9,"l":103519.1,"c":103519.1,"v":142200,"usd":1.37339899}
{"ts":1748684160000,"o":103519.1,"h":103511.7,"l":103500.1,"c":103500.1,"v":59500,"usd":0.57482819}
{"ts":1748684220000,"o":103500.1,"h":103529.3,"l":103500.1,"c":103529.3,"v":178700,"usd":1.72629212}
{"ts":1748684280000,"o":103529.3,"h":103536,"l":103529.3,"c":103536,"v":13700,"usd":0.13232721}
{"ts":1748684340000,"o":103536,"h":103539.9,"l":103536,"c":103536,"v":153700,"usd":1.48447077}
{"ts":1748684400000,"o":103536,"h":103536,"l":103490,"c":103490,"v":192900,"usd":1.86335121}
{"ts":1748684460000,"o":103490,"h":103500.6,"l":103487.1,"c":103500.6,"v":59400,"usd":0.57392857}
{"ts":1748684520000,"o":103500.6,"h":103505.5,"l":103500.7,"c":103505.5,"v":11000,"usd":0.10627975}
{"ts":1748684580000,"o":103505.5,"h":103505.7,"l":103505.7,"c":103505.7,"v":23400,"usd":0.22607442}
{"ts":1748684640000,"o":103505.7,"h":103518.1,"l":103514.9,"c":103518.1,"v":38300,"usd":0.36999329}
{"ts":1748684700000,"o":103518.1,"h":103519.9,"l":103519.9,"c":103519.9,"v":109700,"usd":1.059702}
{"ts":1748684760000,"o":103519.9,"h":103533.5,"l":103508.2,"c":103513.7,"v":423700,"usd":4.0927085}
{"ts":1748684820000,"o":103513.7,"h":103537.7,"l":103510.6,"c":103537.7,"v":119500,"usd":1.15422378}
{"ts":1748684880000,"o":103537.7,"h":103537.7,"l":103484.5,"c":103501.6,"v":264200,"usd":2.55220065}
{"ts":1748684940000,"o":103501.6,"h":103549.6,"l":103506,"c":103548.5,"v":161900,"usd":1.56377126}
{"ts":1748685000000,"o":103548.5,"h":103549.9,"l":103548.6,"c":103549.9,"v":12800,"usd":0.12361324}
{"ts":1748685060000,"o":103549.9,"h":103577.1,"l":103540,"c":103540,"v":167100,"usd":1.61352369}
{"ts":1748685120000,"o":103540,"h":103531.9,"l":103500.4,"c":103531.9,"v":72900,"usd":0.70430385}
{"ts":1748685180000,"o":103531.9,"h":103559.9,"l":103537.5,"c":103553.2,"v":162600,"usd":1.5703504}
{"ts":1748685240000,"o":103553.2,"h":103572,"l":103522.9,"c":103568.4,"v":162300,"usd":1.5674944}
{"ts":1748685300000,"o":103568.4,"h":103567.1,"l":103530.1,"c":103537.3,"v":13400,"usd":0.12941694}
{"ts":1748685360000,"o":103537.3,"h":103548.2,"l":103520,"c":103520,"v":158000,"usd":1.52591818}
{"ts":1748685420000,"o":103520,"h":103540.6,"l":103523.1,"c":103536.2,"v":21400,"usd":0.2066956}
{"ts":1748685480000,"o":103536.2,"h":103559.9,"l":103542.1,"c":103555.7,"v":168800,"usd":1.63012053}
{"ts":1748685540000,"o":103555.7,"h":103559.9,"l":103555.8,"c":103559.9,"v":4000,"usd":0.03862484}
{"ts":1748685600000,"o":103559.9,"h":103559.9,"l":103542.1,"c":103542.1,"v":184300,"usd":1.779766}
{"ts":1748685660000,"o":103542.1,"h":103559.9,"l":103520,"c":103527.1,"v":192000,"usd":1.85437346}
{"ts":1748685720000,"o":103527.1,"h":103537.8,"l":103516.6,"c":103516.6,"v":69100,"usd":0.66746232}
{"ts":1748685780000,"o":103516.6,"h":103573,"l":103510.1,"c":103527.2,"v":114600,"usd":1.10679721}
{"ts":1748685840000,"o":103527.2,"h":103538.6,"l":103500,"c":103526,"v":42900,"usd":0.41439381}
{"ts":1748685900000,"o":103526,"h":103531.6,"l":103483.6,"c":103483.6,"v":40600,"usd":0.39223093}
{"ts":1748685960000,"o":103483.6,"h":103534.6,"l":103483.7,"c":103505.1,"v":168600,"usd":1.62900459}
{"ts":1748686020000,"o":103505.1,"h":103524.9,"l":103490,"c":103494,"v":29500,"usd":0.28501794}
{"ts":1748686080000,"o":103494,"h":103537.8,"l":103485.1,"c":103513.4,"v":142700,"usd":1.37848218}
{"ts":1748686140000,"o":103513.4,"h":103505,"l":103420.1,"c":103474.6,"v":360500,"usd":3.48425497}
{"ts":1748686200000,"o":103474.6,"h":103513.8,"l":103390.4,"c":103408.5,"v":525200,"usd":5.07611739}
{"ts":1748686260000,"o":103408.5,"h":103419.9,"l":103349,"c":103363,"v":758500,"usd":7.33702401}
{"ts":1748686320000,"o":103363,"h":103405.3,"l":103351.4,"c":103396.6,"v":149700,"usd":1.4480409}
{"ts":1748686380000,"o":103396.6,"h":103442.1,"l":103394.3,"c":103400.9,"v":41700,"usd":0.4032103}
{"ts":1748686440000,"o":103400.9,"h":103406.6,"l":103349,"c":103352.5,"v":445500,"usd":4.30921485}
{"ts":1748686500000,"o":103352.5,"h":103599.9,"l":103378.3,"c":103485.6,"v":1044500,"usd":10.0906836}
{"ts":1748686560000,"o":103485.6,"h":103589.2,"l":103466.6,"c":103543.1,"v":161300,"usd":1.55758728}
{"ts":1748686620000,"o":103543.1,"h":103562.8,"l":103500.9,"c":103521.2,"v":125400,"usd":1.21132239}
{"ts":1748686680000,"o":103521.2,"h":103544.8,"l":103530.1,"c":103536,"v":13000,"usd":0.12555787}
{"ts":1748686740000,"o":103536,"h":103582.7,"l":103554.2,"c":103582.7,"v":86500,"usd":0.83511063}
{"ts":1748686800000,"o":103582.7,"h":103599.4,"l":103576.1,"c":103599.3,"v":124900,"usd":1.20577327}
{"ts":1748686860000,"o":103599.3,"h":103560,"l":103499.7,"c":103499.7,"v":155400,"usd":1.50126823}
{"ts":1748686920000,"o":103499.7,"h":103490,"l":103397.9,"c":103426.6,"v":283200,"usd":2.73831201}
{"ts":1748686980000,"o":103426.6,"h":103509.9,"l":103426.6,"c":103456.6,"v":183600,"usd":1.77467361}
{"ts":1748687040000,"o":103456.6,"h":103471.4,"l":103450.4,"c":103471.4,"v":15700,"usd":0.15176293}
{"ts":1748687100000,"o":103471.4,"h":103504.1,"l":103489.7,"c":103499,"v":131900,"usd":1.2744024}
{"ts":1748687160000,"o":103499,"h":103499.1,"l":103480,"c":103480,"v":28500,"usd":0.2753951}
{"ts":1748687220000,"o":103480,"h":103504,"l":103470,"c":103470,"v":131500,"usd":1.27056062}
{"ts":1748687280000,"o":103470,"h":103483.5,"l":103420,"c":103425,"v":57500,"usd":0.55573716}
{"ts":1748687340000,"o":103425,"h":103443.2,"l":103414.9,"c":103419.9,"v":120400,"usd":1.16418809}
{"ts":1748687400000,"o":103419.9,"h":103414.9,"l":103393,"c":103393,"v":28000,"usd":0.27079402}
{"ts":1748687460000,"o":103393,"h":103416.7,"l":103402.1,"c":103416.7,"v":11700,"usd":0.11314914}
{"ts":1748687520000,"o":103416.7,"h":103430.9,"l":103402.1,"c":103413,"v":176300,"usd":1.70467627}
{"ts":1748687580000,"o":103413,"h":103412.9,"l":103366.9,"c":103366.9,"v":135800,"usd":1.31336372}
{"ts":1748687640000,"o":103366.9,"h":103366.9,"l":103366.9,"c":103366.9,"v":0,"usd":0}
{"ts":1748687700000,"o":103366.9,"h":103375.8,"l":103375.7,"c":103375.7,"v":6800,"usd":0.06577978}
{"ts":1748687760000,"o":103375.7,"h":103375.7,"l":103313.5,"c":103329.3,"v":234300,"usd":2.26676581}
{"ts":1748687820000,"o":103329.3,"h":103375.7,"l":103329.3,"c":103342.1,"v":180600,"usd":1.74733822}
{"ts":1748687880000,"o":103342.1,"h":103345.7,"l":103320,"c":103339.9,"v":73500,"usd":0.71126602}
{"ts":1748687940000,"o":103339.9,"h":103348.8,"l":103320.1,"c":103345.3,"v":56800,"usd":0.54965969}
{"ts":1748688000000,"o":103345.3,"h":103346.8,"l":103326.5,"c":103326.5,"v":25900,"usd":0.25062268}
{"ts":1748688060000,"o":103326.5,"h":103323.4,"l":103323.3,"c":103323.3,"v":10300,"usd":0.09968652}
{"ts":1748688120000,"o":103323.3,"h":103355.5,"l":103313.5,"c":103354.5,"v":203300,"usd":1.96760925}
{"ts":1748688180000,"o":103354.5,"h":103353.4,"l":103338.4,"c":103345,"v":22300,"usd":0.21577946}
{"ts":1748688240000,"o":103345,"h":103355.5,"l":103339.7,"c":103351.1,"v":54200,"usd":0.52446609}
{"ts":1748688300000,"o":103351.1,"h":103351.1,"l":103326.2,"c":103328.2,"v":42500,"usd":0.41126768}
{"ts":1748688360000,"o":103328.2,"h":103348.3,"l":103324.4,"c":103324.4,"v":37100,"usd":0.35900086}
{"ts":1748688420000,"o":103324.4,"h":103324.5,"l":103299.6,"c":103324.4,"v":248700,"usd":2.40730488}
{"ts":1748688480000,"o":103324.4,"h":103399.9,"l":103324.4,"c":103399.9,"v":398700,"usd":3.8566983}
{"ts":1748688540000,"o":103399.9,"h":103399.8,"l":103371.1,"c":103399.7,"v":348900,"usd":3.37476792}
{"ts":1748688600000,"o":103399.7,"h":103399.9,"l":103385.2,"c":103399.9,"v":13900,"usd":0.13443342}
{"ts":1748688660000,"o":103399.9,"h":103417,"l":103390.1,"c":103415.7,"v":224900,"usd":2.17489973}
{"ts":1748688720000,"o":103415.7,"h":103406.2,"l":103390,"c":103391.7,"v":247000,"usd":2.38869881}
{"ts":1748688780000,"o":103391.7,"h":103407.4,"l":103391,"c":103407.3,"v":82100,"usd":0.79405071}
{"ts":1748688840000,"o":103407.3,"h":103415.9,"l":103413.5,"c":103415.9,"v":13400,"usd":0.1295765}
{"ts":1748688900000,"o":103415.9,"h":103415.8,"l":103385,"c":103385,"v":267200,"usd":2.58416423}
{"ts":1748688960000,"o":103385,"h":103395.6,"l":103385.1,"c":103387.9,"v":70900,"usd":0.68573928}
{"ts":1748689020000,"o":103387.9,"h":103401,"l":103387.9,"c":103401,"v":21300,"usd":0.20600799}
{"ts":1748689080000,"o":103401,"h":103388.1,"l":103388,"c":103388.1,"v":6200,"usd":0.05996826}
{"ts":1748689140000,"o":103388.1,"h":103406.2,"l":103388,"c":103406.2,"v":44600,"usd":0.43133445}
{"ts":1748689200000,"o":103406.2,"h":103419.9,"l":103406.3,"c":103416.1,"v":229500,"usd":2.21924041}
{"ts":1748689260000,"o":103416.1,"h":103416.1,"l":103405,"c":103411.9,"v":216700,"usd":2.09548734}
{"ts":1748689320000,"o":103411.9,"h":103419.9,"l":103350.3,"c":103352.3,"v":360800,"usd":3.48952704}
{"ts":1748689380000,"o":103352.3,"h":103387.9,"l":103353.8,"c":103361.7,"v":131100,"usd":1.26830053}
{"ts":1748689440000,"o":103361.7,"h":103367.6,"l":103365.6,"c":103366.1,"v":16700,"usd":0.16156232}
{"ts":1748689500000,"o":103366.1,"h":103416.3,"l":103361,"c":103416.3,"v":22100,"usd":0.21377068}
{"ts":1748689560000,"o":103416.3,"h":103417,"l":103398.8,"c":103398.8,"v":28900,"usd":0.27945195}
{"ts":1748689620000,"o":103398.8,"h":103412.6,"l":103393.7,"c":103393.9,"v":74100,"usd":0.7165659}
{"ts":1748689680000,"o":103393.9,"h":103393.9,"l":103380.8,"c":103380.8,"v":13500,"usd":0.13057554}
{"ts":1748689740000,"o":103380.8,"h":103380.9,"l":103370,"c":103370,"v":179300,"usd":1.73436902}
{"ts":1748689800000,"o":103370,"h":103370,"l":103320.8,"c":103329.5,"v":61800,"usd":0.59802015}
{"ts":1748689860000,"o":103329.5,"h":103340.1,"l":103300,"c":103340.1,"v":181000,"usd":1.75182827}
{"ts":1748689920000,"o":103340.1,"h":103340.3,"l":103335.3,"c":103339.6,"v":4900,"usd":0.04741672}
{"ts":1748689980000,"o":103339.6,"h":103396.6,"l":103339.6,"c":103372,"v":87800,"usd":0.84939515}
{"ts":1748690040000,"o":103372,"h":103377.4,"l":103372,"c":103377.4,"v":1700,"usd":0.01644471}
{"ts":1748690100000,"o":103377.4,"h":103377.4,"l":103346.4,"c":103346.4,"v":41600,"usd":0.40242812}
{"ts":1748690160000,"o":103346.4,"h":103371,"l":103352.2,"c":103371,"v":14700,"usd":0.14221575}
{"ts":1748690220000,"o":103371,"h":103433,"l":103374.4,"c":103429.5,"v":215500,"usd":2.08379677}
{"ts":1748690280000,"o":103429.5,"h":103450.2,"l":103429.6,"c":103449,"v":290900,"usd":2.81221725}
{"ts":1748690340000,"o":103449,"h":103428.7,"l":103428.6,"c":103428.7,"v":6700,"usd":0.06477895}
{"ts":1748690400000,"o":103428.7,"h":103520,"l":103439.3,"c":103515.9,"v":277300,"usd":2.67964081}
{"ts":1748690460000,"o":103515.9,"h":103515.9,"l":103490.7,"c":103490.8,"v":18200,"usd":0.17583328}
{"ts":1748690520000,"o":103490.8,"h":103516,"l":103490.8,"c":103516,"v":29800,"usd":0.28790732}
{"ts":1748690580000,"o":103516,"h":103515.9,"l":103492.6,"c":103492.6,"v":133800,"usd":1.29256966}
{"ts":1748690640000,"o":103492.6,"h":103500.3,"l":103490.8,"c":103498.7,"v":1200,"usd":0.01159445}
{"ts":1748690700000,"o":103498.7,"h":103520,"l":103498.7,"c":103520,"v":117800,"usd":1.13799624}
{"ts":1748690760000,"o":103520,"h":103521.8,"l":103508.1,"c":103508.1,"v":21300,"usd":0.20576215}
{"ts":1748690820000,"o":103508.1,"h":103500,"l":103498.6,"c":103498.6,"v":10000,"usd":0.09661862}
{"ts":1748690880000,"o":103498.6,"h":103498.6,"l":103498.6,"c":103498.6,"v":29200,"usd":0.2821304}
{"ts":1748690940000,"o":103498.6,"h":103498.6,"l":103470.7,"c":103470.7,"v":228800,"usd":2.21078214}
{"ts":1748691000000,"o":103470.7,"h":103496.5,"l":103470.6,"c":103496.5,"v":25700,"usd":0.24834394}
{"ts":1748691060000,"o":103496.5,"h":103486.3,"l":103486.3,"c":103486.3,"v":11200,"usd":0.10822672}
{"ts":1748691120000,"o":103486.3,"h":103492,"l":103492,"c":103492,"v":500,"usd":0.0048313}
{"ts":1748691180000,"o":103492,"h":103491.9,"l":103470.5,"c":103478.1,"v":300100,"usd":2.8999367}
{"ts":1748691240000,"o":103478.1,"h":103495.1,"l":103471.7,"c":103471.7,"v":54800,"usd":0.52953617}
{"ts":1748691300000,"o":103471.7,"h":103470.5,"l":103440.8,"c":103440.8,"v":293400,"usd":2.8357281}
{"ts":1748691360000,"o":103440.8,"h":103442.5,"l":103440.8,"c":103442.5,"v":84600,"usd":0.8178589}
{"ts":1748691420000,"o":103442.5,"h":103458.5,"l":103445.8,"c":103445.8,"v":56600,"usd":0.54708458}
{"ts":1748691480000,"o":103445.8,"h":103459.1,"l":103440.8,"c":103459.1,"v":80900,"usd":0.78203799}
{"ts":1748691540000,"o":103459.1,"h":103499.9,"l":103451.5,"c":103452.3,"v":49500,"usd":0.47836397}
{"ts":1748691600000,"o":103452.3,"h":103483.8,"l":103458.2,"c":103481.5,"v":15700,"usd":0.1517299}
{"ts":1748691660000,"o":103481.5,"h":103492.6,"l":103469.5,"c":103469.5,"v":6100,"usd":0.0589415}
{"ts":1748691720000,"o":103469.5,"h":103520,"l":103474.6,"c":103520,"v":266300,"usd":2.57282025}
{"ts":1748691780000,"o":103520,"h":103519.9,"l":103492.8,"c":103507.9,"v":7400,"usd":0.07148837}
{"ts":1748691840000,"o":103507.9,"h":103508,"l":103504.2,"c":103504.8,"v":24500,"usd":0.23670091}
{"ts":1748691900000,"o":103504.8,"h":103520,"l":103506.7,"c":103520,"v":3700,"usd":0.03574632}
{"ts":1748691960000,"o":103520,"h":103519.9,"l":103496.3,"c":103517.5,"v":302500,"usd":2.92261499}
{"ts":1748692020000,"o":103517.5,"h":103517.4,"l":103492.4,"c":103492.4,"v":6600,"usd":0.06377092}
{"ts":1748692080000,"o":103492.4,"h":103506.5,"l":103490.1,"c":103506.5,"v":19000,"usd":0.18356654}
{"ts":1748692140000,"o":103506.5,"h":103507.4,"l":103485.7,"c":103488.5,"v":7700,"usd":0.07439524}
{"ts":1748692200000,"o":103488.5,"h":103487.4,"l":103476.9,"c":103476.9,"v":4300,"usd":0.04155246}
{"ts":1748692260000,"o":103476.9,"h":103477,"l":103454,"c":103454,"v":20900,"usd":0.20199053}
{"ts":1748692320000,"o":103454,"h":103468,"l":103454.4,"c":103468,"v":38100,"usd":0.36824406}
{"ts":1748692380000,"o":103468,"h":103469.9,"l":103463.9,"c":103469.9,"v":15400,"usd":0.14884018}
{"ts":1748692440000,"o":103469.9,"h":103515.6,"l":103470,"c":103515.6,"v":32600,"usd":0.31501264}
{"ts":1748692500000,"o":103515.6,"h":103515.7,"l":103483.3,"c":103483.3,"v":27500,"usd":0.2656783}
{"ts":1748692560000,"o":103483.3,"h":103489.7,"l":103489.7,"c":103489.7,"v":3800,"usd":0.03671864}
{"ts":1748692620000,"o":103489.7,"h":103489.7,"l":103489.7,"c":103489.7,"v":0,"usd":0}
{"ts":1748692680000,"o":103489.7,"h":103495,"l":103495,"c":103495,"v":2000,"usd":0.0193246}
{"ts":1748692740000,"o":103495,"h":103495,"l":103495,"c":103495,"v":0,"usd":0}
{"ts":1748692800000,"o":103495,"h":103517.9,"l":103495,"c":103517.9,"v":31200,"usd":0.30140617}
{"ts":1748692860000,"o":103517.9,"h":103508.8,"l":103486.7,"c":103503.7,"v":13500,"usd":0.13043354}
{"ts":1748692920000,"o":103503.7,"h":103517,"l":103501.6,"c":103506,"v":77300,"usd":0.74673989}
{"ts":1748692980000,"o":103506,"h":103536.2,"l":103498.2,"c":103498.2,"v":183300,"usd":1.77064373}
{"ts":1748693040000,"o":103498.2,"h":103532.4,"l":103498.1,"c":103528.6,"v":14800,"usd":0.14298449}
{"ts":1748693100000,"o":103528.6,"h":103574.8,"l":103528.6,"c":103561.5,"v":37400,"usd":0.36120391}
{"ts":1748693160000,"o":103561.5,"h":103613.8,"l":103569.4,"c":103613.8,"v":99800,"usd":0.96330397}
{"ts":1748693220000,"o":103613.8,"h":103679.9,"l":103587.5,"c":103657.4,"v":217500,"usd":2.09861633}
{"ts":1748693280000,"o":103657.4,"h":103729.5,"l":103652.9,"c":103729.5,"v":291700,"usd":2.81317381}
{"ts":1748693340000,"o":103729.5,"h":103729.5,"l":103690.4,"c":103709.7,"v":176100,"usd":1.69791742}
{"ts":1748693400000,"o":103709.7,"h":103737.6,"l":103714.9,"c":103734.3,"v":100000,"usd":0.96402466}
{"ts":1748693460000,"o":103734.3,"h":103773.6,"l":103728.3,"c":103773.6,"v":434300,"usd":4.18584789}
{"ts":1748693520000,"o":103773.6,"h":103763,"l":103744.3,"c":103758.2,"v":70600,"usd":0.68045743}
{"ts":1748693580000,"o":103758.2,"h":103777,"l":103758.1,"c":103777,"v":134200,"usd":1.29336885}
{"ts":1748693640000,"o":103777,"h":103947.8,"l":103777,"c":103878.2,"v":1277400,"usd":12.29568885}
{"ts":1748693700000,"o":103878.2,"h":103871.3,"l":103840.1,"c":103871.2,"v":281100,"usd":2.7067501}
{"ts":1748693760000,"o":103871.2,"h":103919.9,"l":103871.2,"c":103919.9,"v":270400,"usd":2.60219888}
{"ts":1748693820000,"o":103919.9,"h":103910,"l":103879.7,"c":103885.2,"v":101300,"usd":0.97500151}
{"ts":1748693880000,"o":103885.2,"h":103880,"l":103818.3,"c":103818.3,"v":280400,"usd":2.69973613}
{"ts":1748693940000,"o":103818.3,"h":103829,"l":103800,"c":103803.9,"v":68300,"usd":0.65790611}
{"ts":1748694000000,"o":103803.9,"h":103830.4,"l":103804,"c":103830.3,"v":107200,"usd":1.03254392}
{"ts":1748694060000,"o":103830.3,"h":103844.4,"l":103830.5,"c":103844.4,"v":15800,"usd":0.1521532}
{"ts":1748694120000,"o":103844.4,"h":103871.7,"l":103850.1,"c":103871.6,"v":131000,"usd":1.2612794}
{"ts":1748694180000,"o":103871.6,"h":103871.7,"l":103852.8,"c":103852.8,"v":324600,"usd":3.12503926}
{"ts":1748694240000,"o":103852.8,"h":103846.1,"l":103830.4,"c":103846.1,"v":27500,"usd":0.26485096}
{"ts":1748694300000,"o":103846.1,"h":103846,"l":103795,"c":103795,"v":881700,"usd":8.49370869}
{"ts":1748694360000,"o":103795,"h":103831.4,"l":103795.1,"c":103813.4,"v":137300,"usd":1.32256076}
{"ts":1748694420000,"o":103813.4,"h":103849.6,"l":103802.2,"c":103849.6,"v":9300,"usd":0.08957724}
{"ts":1748694480000,"o":103849.6,"h":103846,"l":103804.8,"c":103819.4,"v":72700,"usd":0.70022774}
{"ts":1748694540000,"o":103819.4,"h":103821.6,"l":103804.8,"c":103805.5,"v":23900,"usd":0.23021849}
{"ts":1748694600000,"o":103805.5,"h":103816.8,"l":103804.7,"c":103804.7,"v":88500,"usd":0.85256154}
{"ts":1748694660000,"o":103804.7,"h":103804.7,"l":103750.1,"c":103766.7,"v":251300,"usd":2.4213157}
{"ts":1748694720000,"o":103766.7,"h":103769.6,"l":103750.1,"c":103756.4,"v":12800,"usd":0.12336911}
{"ts":1748694780000,"o":103756.4,"h":103756.3,"l":103745.4,"c":103745.6,"v":41700,"usd":0.4019409}
{"ts":1748694840000,"o":103745.6,"h":103806,"l":103745.1,"c":103806,"v":169600,"usd":1.63469893}
{"ts":1748694900000,"o":103806,"h":103819.7,"l":103777.1,"c":103781.8,"v":12700,"usd":0.12235097}
{"ts":1748694960000,"o":103781.8,"h":103804.4,"l":103782.1,"c":103803.1,"v":6100,"usd":0.05876568}
{"ts":1748695020000,"o":103803.1,"h":103840.1,"l":103817.6,"c":103840.1,"v":133700,"usd":1.28763166}
{"ts":1748695080000,"o":103840.1,"h":103844.7,"l":103844.7,"c":103844.7,"v":25100,"usd":0.24170798}
{"ts":1748695140000,"o":103844.7,"h":103864.6,"l":103830.1,"c":103830.1,"v":56300,"usd":0.54213434}
{"ts":1748695200000,"o":103830.1,"h":103859.9,"l":103830.1,"c":103859.8,"v":110300,"usd":1.06215042}
{"ts":1748695260000,"o":103859.8,"h":103849.6,"l":103840.1,"c":103845.8,"v":107300,"usd":1.033266}
{"ts":1748695320000,"o":103845.8,"h":103860,"l":103857.7,"c":103859.9,"v":467300,"usd":4.4993178}
{"ts":1748695380000,"o":103859.9,"h":103917.7,"l":103860,"c":103901.5,"v":3076600,"usd":29.61680314}
{"ts":1748695440000,"o":103901.5,"h":103914.7,"l":103870,"c":103870,"v":52300,"usd":0.50332444}
{"ts":1748695500000,"o":103870,"h":103885.6,"l":103860,"c":103885.5,"v":149800,"usd":1.44225665}
{"ts":1748695560000,"o":103885.5,"h":103929.7,"l":103889.6,"c":103929.7,"v":161100,"usd":1.55055738}
{"ts":1748695620000,"o":103929.7,"h":103936.3,"l":103898.3,"c":103919.9,"v":20800,"usd":0.20012902}
{"ts":1748695680000,"o":103919.9,"h":103936.4,"l":103906.6,"c":103936.4,"v":113200,"usd":1.08941684}
{"ts":1748695740000,"o":103936.4,"h":103983.7,"l":103939.6,"c":103958.2,"v":77000,"usd":0.74061761}
{"ts":1748695800000,"o":103958.2,"h":103969.9,"l":103922.9,"c":103931.9,"v":203800,"usd":1.96037389}
{"ts":1748695860000,"o":103931.9,"h":103939.9,"l":103898.2,"c":103898.2,"v":46200,"usd":0.44461943}
{"ts":1748695920000,"o":103898.2,"h":103940,"l":103893,"c":103940,"v":196500,"usd":1.89123326}
{"ts":1748695980000,"o":103940,"h":103948.3,"l":103930,"c":103948.3,"v":129300,"usd":1.24397563}
{"ts":1748696040000,"o":103948.3,"h":103993.4,"l":103954.7,"c":103992.1,"v":128200,"usd":1.23293128}
{"ts":1748696100000,"o":103992.1,"h":104010.6,"l":103954.2,"c":103954.2,"v":384900,"usd":3.70116278}
{"ts":1748696160000,"o":103954.2,"h":103985.3,"l":103954.9,"c":103971.8,"v":61400,"usd":0.59054429}
{"ts":1748696220000,"o":103971.8,"h":104006.2,"l":103980,"c":104003.2,"v":51800,"usd":0.49806916}
{"ts":1748696280000,"o":104003.2,"h":104012,"l":104001,"c":104001,"v":26400,"usd":0.25382355}
{"ts":1748696340000,"o":104001,"h":104038.9,"l":103980.3,"c":103988,"v":435200,"usd":4.1848789}
{"ts":1748696400000,"o":103988,"h":104043.3,"l":103990,"c":104043.3,"v":16300,"usd":0.1566927}
{"ts":1748696460000,"o":104043.3,"h":104043.2,"l":103988.5,"c":104005,"v":174300,"usd":1.67594211}
{"ts":1748696520000,"o":104005,"h":104045.7,"l":104009.9,"c":104043.7,"v":41000,"usd":0.39412253}
{"ts":1748696580000,"o":104043.7,"h":104106.1,"l":104043.7,"c":104070,"v":568100,"usd":5.45831054}
{"ts":1748696640000,"o":104070,"h":104160.3,"l":104066.5,"c":104126,"v":764600,"usd":7.34289385}
{"ts":1748696700000,"o":104126,"h":104139.9,"l":104072.9,"c":104088,"v":267000,"usd":2.56459307}
{"ts":1748696760000,"o":104088,"h":104099.9,"l":104073,"c":104098.7,"v":110200,"usd":1.05870018}
{"ts":1748696820000,"o":104098.7,"h":104175.1,"l":104100,"c":104143,"v":4453400,"usd":42.75644162}
{"ts":1748696880000,"o":104143,"h":104143.9,"l":104115.7,"c":104140.6,"v":393800,"usd":3.78153539}
{"ts":1748696940000,"o":104140.6,"h":104174.7,"l":104127.1,"c":104174.7,"v":452000,"usd":4.33986838}
{"ts":1748697000000,"o":104174.7,"h":104200,"l":104150.3,"c":104184.3,"v":181500,"usd":1.74210704}
{"ts":1748697060000,"o":104184.3,"h":104184.3,"l":104138.3,"c":104138.3,"v":205500,"usd":1.97304936}
{"ts":1748697120000,"o":104138.3,"h":104140.7,"l":104100.1,"c":104120,"v":189700,"usd":1.82170059}
{"ts":1748697180000,"o":104120,"h":104138.9,"l":104118.7,"c":104118.7,"v":8500,"usd":0.08163119}
{"ts":1748697240000,"o":104118.7,"h":104128.5,"l":104118.7,"c":104120.1,"v":67000,"usd":0.64348588}
{"ts":1748697300000,"o":104120.1,"h":104120,"l":104120,"c":104120,"v":5000,"usd":0.0480215}
{"ts":1748697360000,"o":104120,"h":104130,"l":104120.1,"c":104130,"v":32900,"usd":0.31598129}
{"ts":1748697420000,"o":104130,"h":104178.6,"l":104130,"c":104130,"v":77100,"usd":0.74015804}
{"ts":1748697480000,"o":104130,"h":104119,"l":104100.4,"c":104110.2,"v":334300,"usd":3.21098452}
{"ts":1748697540000,"o":104110.2,"h":104151.8,"l":104086.9,"c":104110.1,"v":546500,"usd":5.24990342}
{"ts":1748697600000,"o":104110.1,"h":104119.9,"l":104084.7,"c":104099.5,"v":596700,"usd":5.73212348}
{"ts":1748697660000,"o":104099.5,"h":104099.5,"l":104060.1,"c":104075.6,"v":68700,"usd":0.66010552}
{"ts":1748697720000,"o":104075.6,"h":104075.5,"l":104041.1,"c":104041.1,"v":180900,"usd":1.73819413}
{"ts":1748697780000,"o":104041.1,"h":104049.8,"l":103990,"c":104002.1,"v":2335000,"usd":22.45163701}
{"ts":1748697840000,"o":104002.1,"h":104091.4,"l":104002.2,"c":104088.7,"v":146200,"usd":1.40495388}
{"ts":1748697900000,"o":104088.7,"h":104119.9,"l":104077.2,"c":104098.4,"v":182700,"usd":1.75493888}
{"ts":1748697960000,"o":104098.4,"h":104133.1,"l":104109.4,"c":104112.4,"v":8800,"usd":0.08451358}
{"ts":1748698020000,"o":104112.4,"h":104160.3,"l":104133.2,"c":104160.3,"v":116700,"usd":1.12066086}
{"ts":1748698080000,"o":104160.3,"h":104183,"l":104147,"c":104181.4,"v":89500,"usd":0.8591868}
{"ts":1748698140000,"o":104181.4,"h":104183,"l":104130,"c":104130,"v":180200,"usd":1.73040699}
{"ts":1748698200000,"o":104130,"h":104120,"l":104100.1,"c":104100.1,"v":2600,"usd":0.02497379}
{"ts":1748698260000,"o":104100.1,"h":104120.4,"l":104110.1,"c":104120.4,"v":40200,"usd":0.38610618}
{"ts":1748698320000,"o":104120.4,"h":104170.1,"l":104111,"c":104111,"v":228800,"usd":2.19725171}
{"ts":1748698380000,"o":104111,"h":104118.8,"l":104101.6,"c":104117.1,"v":17600,"usd":0.16904604}
{"ts":1748698440000,"o":104117.1,"h":104153.8,"l":104105.6,"c":104130.1,"v":42700,"usd":0.41012158}
{"ts":1748698500000,"o":104130.1,"h":104153.6,"l":104130.2,"c":104138,"v":169300,"usd":1.62565623}
{"ts":1748698560000,"o":104138,"h":104153.7,"l":104130.1,"c":104130.1,"v":85600,"usd":0.82194214}
{"ts":1748698620000,"o":104130.1,"h":104180,"l":104147.5,"c":104180,"v":319900,"usd":3.07130262}
{"ts":1748698680000,"o":104180,"h":104189.6,"l":104152.8,"c":104154.5,"v":42000,"usd":0.4032211}
{"ts":1748698740000,"o":104154.5,"h":104175.7,"l":104142.1,"c":104152.1,"v":18700,"usd":0.17953957}
{"ts":1748698800000,"o":104152.1,"h":104176.2,"l":104156.1,"c":104160,"v":188300,"usd":1.80773744}
{"ts":1748698860000,"o":104160,"h":104154.6,"l":104120.1,"c":104134,"v":125100,"usd":1.20134792}
{"ts":1748698920000,"o":104134,"h":104129.7,"l":104120.1,"c":104129.7,"v":2000,"usd":0.01920698}
{"ts":1748698980000,"o":104129.7,"h":104120.1,"l":104120,"c":104120.1,"v":10500,"usd":0.10084515}
{"ts":1748699040000,"o":104120.1,"h":104120.1,"l":104110,"c":104110,"v":110100,"usd":1.05743361}
{"ts":1748699100000,"o":104110,"h":104115.7,"l":104066.5,"c":104092.1,"v":262700,"usd":2.52344426}
{"ts":1748699160000,"o":104092.1,"h":104092.1,"l":104085.3,"c":104092.1,"v":46200,"usd":0.44386488}
{"ts":1748699220000,"o":104092.1,"h":104092,"l":104010,"c":104010,"v":551200,"usd":5.29773411}
{"ts":1748699280000,"o":104010,"h":104059.9,"l":104001,"c":104059.9,"v":19100,"usd":0.18358974}
{"ts":1748699340000,"o":104059.9,"h":104060,"l":104030.1,"c":104060,"v":500,"usd":0.00480562}
{"ts":1748699400000,"o":104060,"h":104072.4,"l":104039.4,"c":104059.5,"v":130200,"usd":1.25123562}
{"ts":1748699460000,"o":104059.5,"h":104060.1,"l":104020,"c":104020,"v":273700,"usd":2.63088546}
{"ts":1748699520000,"o":104020,"h":104010.1,"l":104010,"c":104010.1,"v":154200,"usd":1.4825559}
{"ts":1748699580000,"o":104010.1,"h":104039.9,"l":104016.7,"c":104035.6,"v":74700,"usd":0.71807185}
{"ts":1748699640000,"o":104035.6,"h":104072.9,"l":104040,"c":104072.9,"v":4100,"usd":0.03940138}
{"ts":1748699700000,"o":104072.9,"h":104041.5,"l":104041.5,"c":104041.5,"v":104000,"usd":0.999596}
{"ts":1748699760000,"o":104041.5,"h":104080,"l":104071.6,"c":104080,"v":6000,"usd":0.05765043}
{"ts":1748699820000,"o":104080,"h":104080,"l":104080,"c":104080,"v":0,"usd":0}
{"ts":1748699880000,"o":104080,"h":104080.8,"l":104062.4,"c":104062.4,"v":7700,"usd":0.07398206}
{"ts":1748699940000,"o":104062.4,"h":104095,"l":104064.1,"c":104095,"v":111100,"usd":1.06759949}
{"ts":1748700000000,"o":104095,"h":104105,"l":104099.5,"c":104105,"v":141500,"usd":1.35922448}
{"ts":1748700060000,"o":104105,"h":104113.2,"l":104105,"c":104113.2,"v":10400,"usd":0.09989427}
{"ts":1748700120000,"o":104113.2,"h":104279.8,"l":104113.7,"c":104227.6,"v":2817100,"usd":27.02459178}
{"ts":1748700180000,"o":104227.6,"h":104252.6,"l":104138.9,"c":104252.6,"v":185100,"usd":1.77680909}
{"ts":1748700240000,"o":104252.6,"h":104241.3,"l":104203.6,"c":104214.3,"v":166100,"usd":1.59355402}
{"ts":1748700300000,"o":104214.3,"h":104333.9,"l":104239.6,"c":104294.4,"v":540200,"usd":5.17945019}
{"ts":1748700360000,"o":104294.4,"h":104323.8,"l":104267.2,"c":104316.1,"v":92600,"usd":0.88789447}
{"ts":1748700420000,"o":104316.1,"h":104332.6,"l":104312.3,"c":104317.9,"v":232900,"usd":2.23263056}
{"ts":1748700480000,"o":104317.9,"h":104373.8,"l":104319,"c":104319.5,"v":79500,"usd":0.76192847}
{"ts":1748700540000,"o":104319.5,"h":104319.6,"l":104310.1,"c":104310.9,"v":31000,"usd":0.29716916}
{"ts":1748700600000,"o":104310.9,"h":104385.4,"l":104314.6,"c":104369.8,"v":387000,"usd":3.70822918}
{"ts":1748700660000,"o":104369.8,"h":104389.4,"l":104350,"c":104350,"v":74700,"usd":0.71569896}
{"ts":1748700720000,"o":104350,"h":104359.3,"l":104327.5,"c":104327.5,"v":100000,"usd":0.95842492}
{"ts":1748700780000,"o":104327.5,"h":104382.4,"l":104327.5,"c":104382.4,"v":125300,"usd":1.20066625}
{"ts":1748700840000,"o":104382.4,"h":104389.4,"l":104325.4,"c":104374.1,"v":172500,"usd":1.65293062}
{"ts":1748700900000,"o":104374.1,"h":104428.8,"l":104372.7,"c":104375.1,"v":331500,"usd":3.17526995}
{"ts":1748700960000,"o":104375.1,"h":104451.8,"l":104399.4,"c":104451.8,"v":424100,"usd":4.06063876}
{"ts":1748701020000,"o":104451.8,"h":104461.6,"l":104362,"c":104400,"v":142200,"usd":1.36176695}
{"ts":1748701080000,"o":104400,"h":104403.8,"l":104334.5,"c":104385.3,"v":177200,"usd":1.69754378}
{"ts":1748701140000,"o":104385.3,"h":104401,"l":104370.1,"c":104370.1,"v":139400,"usd":1.33547217}
{"ts":1748701200000,"o":104370.1,"h":104370,"l":104355.9,"c":104355.9,"v":43500,"usd":0.41683492}
{"ts":1748701260000,"o":104355.9,"h":104362.2,"l":104300,"c":104300,"v":196500,"usd":1.88386725}
{"ts":1748701320000,"o":104300,"h":104297.3,"l":104270.9,"c":104297.1,"v":43600,"usd":0.41810115}
{"ts":1748701380000,"o":104297.1,"h":104306,"l":104297.1,"c":104306,"v":130900,"usd":1.2550678}
{"ts":1748701440000,"o":104306,"h":104345.2,"l":104310,"c":104344.2,"v":26400,"usd":0.25302453}
{"ts":1748701500000,"o":104344.2,"h":104399.9,"l":104352.5,"c":104385.3,"v":127300,"usd":1.21951733}
{"ts":1748701560000,"o":104385.3,"h":104429.7,"l":104385.2,"c":104429.7,"v":37500,"usd":0.3591981}
{"ts":1748701620000,"o":104429.7,"h":104461.3,"l":104415.9,"c":104416,"v":362700,"usd":3.47274927}
{"ts":1748701680000,"o":104416,"h":104426.9,"l":104408.3,"c":104408.3,"v":14700,"usd":0.1407803}
{"ts":1748701740000,"o":104408.3,"h":104407,"l":104320,"c":104320,"v":683900,"usd":6.55244731}
{"ts":1748701800000,"o":104320,"h":104311,"l":104270,"c":104289.8,"v":114400,"usd":1.09688149}
{"ts":1748701860000,"o":104289.8,"h":104339.4,"l":104288.1,"c":104339.4,"v":198800,"usd":1.90588172}
{"ts":1748701920000,"o":104339.4,"h":104369.8,"l":104343.9,"c":104346,"v":25800,"usd":0.24722687}
{"ts":1748701980000,"o":104346,"h":104351.2,"l":104312.5,"c":104312.5,"v":176200,"usd":1.68889777}
{"ts":1748702040000,"o":104312.5,"h":104320,"l":104318.4,"c":104320,"v":4200,"usd":0.04026118}
{"ts":1748702100000,"o":104320,"h":104329.9,"l":104307.7,"c":104307.7,"v":10700,"usd":0.10256706}
{"ts":1748702160000,"o":104307.7,"h":104303.2,"l":104280.7,"c":104290,"v":230100,"usd":2.20622187}
{"ts":1748702220000,"o":104290,"h":104353.6,"l":104320,"c":104353.6,"v":211700,"usd":2.02870384}
{"ts":1748702280000,"o":104353.6,"h":104359.9,"l":104342.4,"c":104342.4,"v":14600,"usd":0.13990363}
{"ts":1748702340000,"o":104342.4,"h":104337.2,"l":104325.2,"c":104337.2,"v":112600,"usd":1.07920131}
{"ts":1748702400000,"o":104337.2,"h":104370,"l":104358.3,"c":104370,"v":27400,"usd":0.2625554}
{"ts":1748702460000,"o":104370,"h":104429.9,"l":104375.3,"c":104419,"v":170800,"usd":1.63625703}
{"ts":1748702520000,"o":104419,"h":104421.2,"l":104401.8,"c":104421.2,"v":9600,"usd":0.09193608}
{"ts":1748702580000,"o":104421.2,"h":104421.1,"l":104413.3,"c":104413.3,"v":119600,"usd":1.14536206}
{"ts":1748702640000,"o":104413.3,"h":104407.2,"l":104404,"c":104404,"v":9700,"usd":0.09290683}
{"ts":1748702700000,"o":104404,"h":104421.2,"l":104400,"c":104421.2,"v":108600,"usd":1.04002663}
{"ts":1748702760000,"o":104421.2,"h":104439.9,"l":104401.6,"c":104401.7,"v":135900,"usd":1.30157023}
{"ts":1748702820000,"o":104401.7,"h":104401.5,"l":104360.1,"c":104360.1,"v":257300,"usd":2.46463976}
{"ts":1748702880000,"o":104360.1,"h":104364.6,"l":104364.6,"c":104364.6,"v":6500,"usd":0.0622817}
{"ts":1748702940000,"o":104364.6,"h":104364.5,"l":104350.1,"c":104350.1,"v":38700,"usd":0.37083147}
{"ts":1748703000000,"o":104350.1,"h":104394.5,"l":104360,"c":104388.5,"v":143600,"usd":1.37581154}
{"ts":1748703060000,"o":104388.5,"h":104394.1,"l":104388.5,"c":104394,"v":16200,"usd":0.15518922}
{"ts":1748703120000,"o":104394,"h":104394,"l":104394,"c":104394,"v":0,"usd":0}
{"ts":1748703180000,"o":104394,"h":104394.1,"l":104394,"c":104394.1,"v":23100,"usd":0.22127721}
{"ts":1748703240000,"o":104394.1,"h":104394.1,"l":104394.1,"c":104394.1,"v":0,"usd":0}
{"ts":1748703300000,"o":104394.1,"h":104420,"l":104401.7,"c":104406.5,"v":265000,"usd":2.53790865}
{"ts":1748703360000,"o":104406.5,"h":104567.4,"l":104406.5,"c":104551.3,"v":1673200,"usd":16.01422395}
{"ts":1748703420000,"o":104551.3,"h":104562.8,"l":104445.5,"c":104445.5,"v":266300,"usd":2.54827852}
{"ts":1748703480000,"o":104445.5,"h":104500,"l":104440.1,"c":104500,"v":143800,"usd":1.37649102}
{"ts":1748703540000,"o":104500,"h":104526.9,"l":104496.5,"c":104511.7,"v":159100,"usd":1.52240153}
{"ts":1748703600000,"o":104511.7,"h":104574.6,"l":104511.8,"c":104572.6,"v":466400,"usd":4.46075837}
{"ts":1748703660000,"o":104572.6,"h":104620,"l":104534.3,"c":104606.4,"v":897900,"usd":8.58527349}
{"ts":1748703720000,"o":104606.4,"h":104601.5,"l":104500,"c":104500,"v":262700,"usd":2.51269514}
{"ts":1748703780000,"o":104500,"h":104529.9,"l":104490.3,"c":104494.1,"v":333600,"usd":3.19231277}
{"ts":1748703840000,"o":104494.1,"h":104490.9,"l":104484.9,"c":104484.9,"v":208500,"usd":1.99546666}
{"ts":1748703900000,"o":104484.9,"h":104527.1,"l":104480.1,"c":104527.1,"v":117400,"usd":1.12359432}
{"ts":1748703960000,"o":104527.1,"h":104549.7,"l":104454,"c":104483.8,"v":314100,"usd":3.00584678}
{"ts":1748704020000,"o":104483.8,"h":104510,"l":104462.2,"c":104510,"v":86700,"usd":0.829685}
{"ts":1748704080000,"o":104510,"h":104520,"l":104502.6,"c":104502.6,"v":148400,"usd":1.41985931}
{"ts":1748704140000,"o":104502.6,"h":104572.6,"l":104487.5,"c":104572.6,"v":283600,"usd":2.71327217}
{"ts":1748704200000,"o":104572.6,"h":104609.5,"l":104572.6,"c":104609.5,"v":190600,"usd":1.82228094}
{"ts":1748704260000,"o":104609.5,"h":104619.9,"l":104590.1,"c":104590.1,"v":411700,"usd":3.93522814}
{"ts":1748704320000,"o":104590.1,"h":104590,"l":104539.4,"c":104539.4,"v":213600,"usd":2.04268551}
{"ts":1748704380000,"o":104539.4,"h":104550,"l":104530.1,"c":104545.7,"v":470100,"usd":4.49675532}
{"ts":1748704440000,"o":104545.7,"h":104555,"l":104533.7,"c":104546.4,"v":202600,"usd":1.93785196}
{"ts":1748704500000,"o":104546.4,"h":104575,"l":104552.6,"c":104575,"v":27900,"usd":0.26683404}
{"ts":1748704560000,"o":104575,"h":104575,"l":104575,"c":104575,"v":26400,"usd":0.25245}
{"ts":1748704620000,"o":104575,"h":104643.3,"l":104585.7,"c":104643.2,"v":428200,"usd":4.09289645}
{"ts":1748704680000,"o":104643.2,"h":104678.2,"l":104643.3,"c":104678.2,"v":614400,"usd":5.87044348}
{"ts":1748704740000,"o":104678.2,"h":104686.9,"l":104630,"c":104630,"v":291600,"usd":2.78611106}
{"ts":1748704800000,"o":104630,"h":104649.9,"l":104623.5,"c":104648.8,"v":164800,"usd":1.57509462}
{"ts":1748704860000,"o":104648.8,"h":104660,"l":104644.7,"c":104644.7,"v":19000,"usd":0.18154484}
{"ts":1748704920000,"o":104644.7,"h":104643.4,"l":104630.1,"c":104630.1,"v":40400,"usd":0.38610272}
{"ts":1748704980000,"o":104630.1,"h":104630,"l":104630,"c":104630,"v":128800,"usd":1.231006}
{"ts":1748705040000,"o":104630,"h":104655.3,"l":104630.1,"c":104637.8,"v":124300,"usd":1.18797023}
{"ts":1748705100000,"o":104637.8,"h":104702.7,"l":104637.9,"c":104679.2,"v":462400,"usd":4.41688804}
{"ts":1748705160000,"o":104679.2,"h":104705,"l":104663.4,"c":104705,"v":42400,"usd":0.40498674}
{"ts":1748705220000,"o":104705,"h":104691.5,"l":104677.8,"c":104677.8,"v":141900,"usd":1.35551657}
{"ts":1748705280000,"o":104677.8,"h":104764.8,"l":104676,"c":104730,"v":1051400,"usd":10.03988343}
{"ts":1748705340000,"o":104730,"h":104731.9,"l":104690.8,"c":104722.3,"v":652900,"usd":6.23470996}
{"ts":1748705400000,"o":104722.3,"h":104764.5,"l":104730,"c":104764.5,"v":47400,"usd":0.45252103}
{"ts":1748705460000,"o":104764.5,"h":104800,"l":104764.5,"c":104799.9,"v":749700,"usd":7.15518397}
{"ts":1748705520000,"o":104799.9,"h":104822.1,"l":104793.8,"c":104822.1,"v":271200,"usd":2.58760191}
{"ts":1748705580000,"o":104822.1,"h":104825.1,"l":104822,"c":104825.1,"v":16100,"usd":0.15359131}
{"ts":1748705640000,"o":104825.1,"h":104835,"l":104728.2,"c":104728.2,"v":868200,"usd":8.2849895}
{"ts":1748705700000,"o":104728.2,"h":104770,"l":104728.3,"c":104770,"v":10100,"usd":0.09643622}
{"ts":1748705760000,"o":104770,"h":104778.4,"l":104736.6,"c":104736.6,"v":31200,"usd":0.2977947}
{"ts":1748705820000,"o":104736.6,"h":104761.5,"l":104704.3,"c":104706.6,"v":232900,"usd":2.22368307}
{"ts":1748705880000,"o":104706.6,"h":104739.6,"l":104690,"c":104690,"v":1058700,"usd":10.11169455}
{"ts":1748705940000,"o":104690,"h":104689.9,"l":104677.2,"c":104677.2,"v":6900,"usd":0.06591176}
{"ts":1748706000000,"o":104677.2,"h":104690.2,"l":104559,"c":104560,"v":2425700,"usd":23.1828332}
{"ts":1748706060000,"o":104560,"h":104574,"l":104456.9,"c":104456.9,"v":2674100,"usd":25.58886897}
{"ts":1748706120000,"o":104456.9,"h":104535.8,"l":104480,"c":104506.8,"v":108300,"usd":1.0361636}
{"ts":1748706180000,"o":104506.8,"h":104561,"l":104521,"c":104561,"v":32200,"usd":0.30798771}
{"ts":1748706240000,"o":104561,"h":104579.8,"l":104516.3,"c":104516.3,"v":319900,"usd":3.05959061}
{"ts":1748706300000,"o":104516.3,"h":104520.4,"l":104510.1,"c":104520.4,"v":38300,"usd":0.36644835}
{"ts":1748706360000,"o":104520.4,"h":104529.5,"l":104484.7,"c":104495.3,"v":40600,"usd":0.38848727}
{"ts":1748706420000,"o":104495.3,"h":104525.4,"l":104480.1,"c":104480.1,"v":136000,"usd":1.30142578}
{"ts":1748706480000,"o":104480.1,"h":104480.2,"l":104457.1,"c":104465.2,"v":455700,"usd":4.36235585}
{"ts":1748706540000,"o":104465.2,"h":104485.3,"l":104460.5,"c":104467.8,"v":93900,"usd":0.89881931}
{"ts":1748706600000,"o":104467.8,"h":104474.3,"l":104460.1,"c":104462.2,"v":262700,"usd":2.51460363}
{"ts":1748706660000,"o":104462.2,"h":104482.8,"l":104438.1,"c":104482.8,"v":126600,"usd":1.21199214}
{"ts":1748706720000,"o":104482.8,"h":104550.5,"l":104482.7,"c":104550.5,"v":114900,"usd":1.0992678}
{"ts":1748706780000,"o":104550.5,"h":104645,"l":104552.9,"c":104624.1,"v":1521000,"usd":14.54125042}
{"ts":1748706840000,"o":104624.1,"h":104663.7,"l":104620.1,"c":104663.7,"v":186300,"usd":1.78031863}
{"ts":1748706900000,"o":104663.7,"h":104663,"l":104620.1,"c":104636.7,"v":80100,"usd":0.76551039}
{"ts":1748706960000,"o":104636.7,"h":104646.9,"l":104610,"c":104610,"v":87300,"usd":0.83428219}
{"ts":1748707020000,"o":104610,"h":104591.6,"l":104530.1,"c":104543.8,"v":185200,"usd":1.77139171}
{"ts":1748707080000,"o":104543.8,"h":104540,"l":104490.1,"c":104497.6,"v":175600,"usd":1.68026761}
{"ts":1748707140000,"o":104497.6,"h":104560.4,"l":104490.1,"c":104560.4,"v":9400,"usd":0.08992463}
{"ts":1748707200000,"o":104560.4,"h":104569.4,"l":104540.2,"c":104540.2,"v":33600,"usd":0.3213537}
{"ts":1748707260000,"o":104540.2,"h":104585.2,"l":104540.1,"c":104540.1,"v":85200,"usd":0.81473693}
{"ts":1748707320000,"o":104540.1,"h":104549.9,"l":104435.2,"c":104435.2,"v":135600,"usd":1.29765036}
{"ts":1748707380000,"o":104435.2,"h":104452.7,"l":104402.9,"c":104452.7,"v":184900,"usd":1.77063027}
{"ts":1748707440000,"o":104452.7,"h":104479.9,"l":104444,"c":104479.9,"v":34200,"usd":0.3273452}
{"ts":1748707500000,"o":104479.9,"h":104506.1,"l":104473.2,"c":104506.1,"v":33800,"usd":0.32346322}
{"ts":1748707560000,"o":104506.1,"h":104618.4,"l":104490.1,"c":104618.4,"v":1824000,"usd":17.4385746}
{"ts":1748707620000,"o":104618.4,"h":104650.9,"l":104606.6,"c":104646.3,"v":44200,"usd":0.42237642}
{"ts":1748707680000,"o":104646.3,"h":104645,"l":104610.1,"c":104645,"v":9700,"usd":0.09272127}
{"ts":1748707740000,"o":104645,"h":104653.8,"l":104641.9,"c":104653.8,"v":193600,"usd":1.84993855}
{"ts":1748707800000,"o":104653.8,"h":104659.9,"l":104647.6,"c":104658.5,"v":155400,"usd":1.48488916}
{"ts":1748707860000,"o":104658.5,"h":104683.2,"l":104656.7,"c":104660.8,"v":17600,"usd":0.16813523}
{"ts":1748707920000,"o":104660.8,"h":104687.5,"l":104684.6,"c":104687.5,"v":3500,"usd":0.03343322}
{"ts":1748707980000,"o":104687.5,"h":104694.9,"l":104686.9,"c":104694.9,"v":10200,"usd":0.09743325}
{"ts":1748708040000,"o":104694.9,"h":104699.5,"l":104660.1,"c":104660.1,"v":74000,"usd":0.70680242}
{"ts":1748708100000,"o":104660.1,"h":104660.1,"l":104620.1,"c":104620.2,"v":94700,"usd":0.90500028}
{"ts":1748708160000,"o":104620.2,"h":104638.5,"l":104620,"c":104630,"v":21500,"usd":0.20549142}
{"ts":1748708220000,"o":104630,"h":104688.5,"l":104641,"c":104660.1,"v":64800,"usd":0.61913641}
{"ts":1748708280000,"o":104660.1,"h":104681.8,"l":104650.1,"c":104681.8,"v":3600,"usd":0.03439725}
{"ts":1748708340000,"o":104681.8,"h":104681.7,"l":104660.1,"c":104676.1,"v":125500,"usd":1.19907738}
{"ts":1748708400000,"o":104676.1,"h":104709.4,"l":104688.6,"c":104709.4,"v":28100,"usd":0.26838406}
{"ts":1748708460000,"o":104709.4,"h":104715.9,"l":104710.5,"c":104715.9,"v":16000,"usd":0.15280115}
{"ts":1748708520000,"o":104715.9,"h":104716,"l":104680.1,"c":104699.1,"v":372300,"usd":3.55551237}
{"ts":1748708580000,"o":104699.1,"h":104709.1,"l":104685.3,"c":104701.8,"v":9600,"usd":0.09168315}
{"ts":1748708640000,"o":104701.8,"h":104724.7,"l":104701.1,"c":104724.7,"v":71800,"usd":0.68565262}
{"ts":1748708700000,"o":104724.7,"h":104745.3,"l":104725,"c":104745.3,"v":210800,"usd":2.01253757}
{"ts":1748708760000,"o":104745.3,"h":104740.2,"l":104726.9,"c":104730,"v":20000,"usd":0.19095167}
{"ts":1748708820000,"o":104730,"h":104730,"l":104724.9,"c":104730,"v":10800,"usd":0.10312688}
{"ts":1748708880000,"o":104730,"h":104745.1,"l":104730,"c":104731.2,"v":39200,"usd":0.37425135}
{"ts":1748708940000,"o":104731.2,"h":104745,"l":104724.2,"c":104745,"v":40600,"usd":0.38768284}
{"ts":1748709000000,"o":104745,"h":104745,"l":104690.2,"c":104690.2,"v":164000,"usd":1.56608272}
{"ts":1748709060000,"o":104690.2,"h":104699.8,"l":104662.2,"c":104670.2,"v":71700,"usd":0.68489023}
{"ts":1748709120000,"o":104670.2,"h":104708,"l":104685.9,"c":104708,"v":11800,"usd":0.11271056}
{"ts":1748709180000,"o":104708,"h":104742.6,"l":104708.1,"c":104742.6,"v":10800,"usd":0.10312349}
{"ts":1748709240000,"o":104742.6,"h":104792.7,"l":104745,"c":104788.5,"v":620300,"usd":5.92130544}
{"ts":1748709300000,"o":104788.5,"h":104794.4,"l":104760.1,"c":104780,"v":159800,"usd":1.52524381}
{"ts":1748709360000,"o":104780,"h":104784,"l":104764.8,"c":104764.8,"v":10100,"usd":0.09640038}
{"ts":1748709420000,"o":104764.8,"h":104790.9,"l":104746,"c":104746,"v":43000,"usd":0.41037531}
{"ts":1748709480000,"o":104746,"h":104746.4,"l":104584.5,"c":104584.5,"v":146800,"usd":1.40293497}
{"ts":1748709540000,"o":104584.5,"h":104600.2,"l":104560.1,"c":104600.2,"v":20600,"usd":0.19696871}
{"ts":1748709600000,"o":104600.2,"h":104625.2,"l":104604,"c":104625.2,"v":24200,"usd":0.23133022}
{"ts":1748709660000,"o":104625.2,"h":104625.1,"l":104590.1,"c":104590.1,"v":245100,"usd":2.3429965}
{"ts":1748709720000,"o":104590.1,"h":104592.1,"l":104490,"c":104490,"v":361200,"usd":3.45491404}
{"ts":1748709780000,"o":104490,"h":104510.5,"l":104442.4,"c":104470,"v":148600,"usd":1.42247106}
{"ts":1748709840000,"o":104470,"h":104511.3,"l":104484.5,"c":104484.5,"v":34100,"usd":0.32631841}
{"ts":1748709900000,"o":104484.5,"h":104497.7,"l":104466.3,"c":104473,"v":241600,"usd":2.31230674}
{"ts":1748709960000,"o":104473,"h":104481.1,"l":104454,"c":104455.6,"v":16600,"usd":0.15890455}
{"ts":1748710020000,"o":104455.6,"h":104460,"l":104428,"c":104460,"v":66800,"usd":0.63964363}
{"ts":1748710080000,"o":104460,"h":104522.5,"l":104464,"c":104500,"v":207100,"usd":1.98184188}
{"ts":1748710140000,"o":104500,"h":104490,"l":104425.1,"c":104425.1,"v":29900,"usd":0.28620708}
{"ts":1748710200000,"o":104425.1,"h":104456.3,"l":104425,"c":104456.3,"v":18600,"usd":0.17811181}
{"ts":1748710260000,"o":104456.3,"h":104459.9,"l":104459.9,"c":104459.9,"v":16200,"usd":0.15508422}
{"ts":1748710320000,"o":104459.9,"h":104491.8,"l":104455.4,"c":104470,"v":150200,"usd":1.43752916}
{"ts":1748710380000,"o":104470,"h":104469.9,"l":104460.1,"c":104469.9,"v":9400,"usd":0.08997792}
{"ts":1748710440000,"o":104469.9,"h":104525.7,"l":104460.1,"c":104525.7,"v":127400,"usd":1.21919573}
{"ts":1748710500000,"o":104525.7,"h":104525.6,"l":104504,"c":104504,"v":17100,"usd":0.1635959}
{"ts":1748710560000,"o":104504,"h":104549.8,"l":104507.7,"c":104549.8,"v":68500,"usd":0.65537297}
{"ts":1748710620000,"o":104549.8,"h":104552.5,"l":104549.8,"c":104552.5,"v":15700,"usd":0.15016634}
{"ts":1748710680000,"o":104552.5,"h":104554.1,"l":104512.7,"c":104542.5,"v":60800,"usd":0.58157539}
{"ts":1748710740000,"o":104542.5,"h":104524.3,"l":104500,"c":104500,"v":23700,"usd":0.22675141}
{"ts":1748710800000,"o":104500,"h":104501.3,"l":104490.1,"c":104496.2,"v":144300,"usd":1.38097803}
{"ts":1748710860000,"o":104496.2,"h":104505.9,"l":104460,"c":104460,"v":185300,"usd":1.77344105}
{"ts":1748710920000,"o":104460,"h":104450,"l":104412.1,"c":104428.5,"v":40300,"usd":0.38593874}
{"ts":1748710980000,"o":104428.5,"h":104432,"l":104412.2,"c":104432,"v":19900,"usd":0.19058393}
{"ts":1748711040000,"o":104432,"h":104427.8,"l":104412.1,"c":104422.5,"v":23300,"usd":0.22312483}
{"ts":1748711100000,"o":104422.5,"h":104422.5,"l":104422.5,"c":104422.5,"v":17100,"usd":0.16375815}
{"ts":1748711160000,"o":104422.5,"h":104486.7,"l":104426.1,"c":104486.7,"v":44300,"usd":0.42403233}
{"ts":1748711220000,"o":104486.7,"h":104510,"l":104486.7,"c":104495.6,"v":59900,"usd":0.57319065}
{"ts":1748711280000,"o":104495.6,"h":104483.6,"l":104420.1,"c":104429.8,"v":135200,"usd":1.2941318}
{"ts":1748711340000,"o":104429.8,"h":104467.4,"l":104429.9,"c":104467.4,"v":16400,"usd":0.15701398}
{"ts":1748711400000,"o":104467.4,"h":104480,"l":104460,"c":104471.5,"v":199500,"usd":1.909494}
{"ts":1748711460000,"o":104471.5,"h":104500,"l":104471.5,"c":104500,"v":97500,"usd":0.9331757}
{"ts":1748711520000,"o":104500,"h":104504.6,"l":104494,"c":104499.6,"v":41600,"usd":0.39808987}
{"ts":1748711580000,"o":104499.6,"h":104500.1,"l":104481.1,"c":104481.1,"v":92200,"usd":0.88231507}
{"ts":1748711640000,"o":104481.1,"h":104510.5,"l":104484.5,"c":104510.5,"v":2200,"usd":0.02105096}
{"ts":1748711700000,"o":104510.5,"h":104550.9,"l":104515,"c":104550.9,"v":39000,"usd":0.37310202}
{"ts":1748711760000,"o":104550.9,"h":104574.9,"l":104552.9,"c":104552.9,"v":218300,"usd":2.08774791}
{"ts":1748711820000,"o":104552.9,"h":104574.9,"l":104553,"c":104574.9,"v":32500,"usd":0.31079186}
{"ts":1748711880000,"o":104574.9,"h":104590,"l":104552.9,"c":104590,"v":151300,"usd":1.44701418}
{"ts":1748711940000,"o":104590,"h":104594.5,"l":104576.3,"c":104587.2,"v":48200,"usd":0.46086058}
{"ts":1748712000000,"o":104587.2,"h":104630.2,"l":104594.6,"c":104606.6,"v":50400,"usd":0.48175234}
{"ts":1748712060000,"o":104606.6,"h":104628.4,"l":104560.9,"c":104579.4,"v":350000,"usd":3.34620666}
{"ts":1748712120000,"o":104579.4,"h":104598.5,"l":104574.2,"c":104574.2,"v":7000,"usd":0.06692863}
{"ts":1748712180000,"o":104574.2,"h":104574.2,"l":104550,"c":104550,"v":63300,"usd":0.60536492}
{"ts":1748712240000,"o":104550,"h":104540.1,"l":104540,"c":104540,"v":138100,"usd":1.32102317}
{"ts":1748712300000,"o":104540,"h":104530,"l":104500,"c":104510,"v":80700,"usd":0.77211074}
{"ts":1748712360000,"o":104510,"h":104510,"l":104510,"c":104510,"v":0,"usd":0}
{"ts":1748712420000,"o":104510,"h":104520,"l":104500.1,"c":104500.1,"v":133700,"usd":1.27920648}
{"ts":1748712480000,"o":104500.1,"h":104513.2,"l":104502.9,"c":104502.9,"v":10900,"usd":0.10429371}
{"ts":1748712540000,"o":104502.9,"h":104503,"l":104502.9,"c":104502.9,"v":91600,"usd":0.87652956}
{"ts":1748712600000,"o":104502.9,"h":104503,"l":104480.2,"c":104481.8,"v":60200,"usd":0.57608435}
{"ts":1748712660000,"o":104481.8,"h":104491.8,"l":104470,"c":104470,"v":12200,"usd":0.11675894}
{"ts":1748712720000,"o":104470,"h":104450,"l":104440,"c":104440,"v":123800,"usd":1.18527002}
{"ts":1748712780000,"o":104440,"h":104437.4,"l":104430.4,"c":104436.3,"v":6900,"usd":0.06606845}
{"ts":1748712840000,"o":104436.3,"h":104480,"l":104435.3,"c":104480,"v":68800,"usd":0.65872994}
{"ts":1748712900000,"o":104480,"h":104503,"l":104486.4,"c":104503,"v":100000,"usd":0.95691662}
{"ts":1748712960000,"o":104503,"h":104503,"l":104502.9,"c":104502.9,"v":27400,"usd":0.26219334}
{"ts":1748713020000,"o":104502.9,"h":104486.5,"l":104486.5,"c":104486.5,"v":15800,"usd":0.15121548}
{"ts":1748713080000,"o":104486.5,"h":104509.9,"l":104503,"c":104509.9,"v":39500,"usd":0.37796355}
{"ts":1748713140000,"o":104509.9,"h":104499.2,"l":104486.5,"c":104486.5,"v":47800,"usd":0.45744199}
{"ts":1748713200000,"o":104486.5,"h":104486.5,"l":104486.5,"c":104486.5,"v":0,"usd":0}
{"ts":1748713260000,"o":104486.5,"h":104519.9,"l":104510,"c":104519.9,"v":156100,"usd":1.49362004}
{"ts":1748713320000,"o":104519.9,"h":104519.9,"l":104498.8,"c":104508.6,"v":2400,"usd":0.02296355}
{"ts":1748713380000,"o":104508.6,"h":104503,"l":104486.4,"c":104486.4,"v":201100,"usd":1.9245285}
{"ts":1748713440000,"o":104486.4,"h":104498.9,"l":104486.5,"c":104498.9,"v":1000,"usd":0.00957049}
{"ts":1748713500000,"o":104498.9,"h":104507,"l":104470.1,"c":104470.1,"v":157900,"usd":1.51120537}
{"ts":1748713560000,"o":104470.1,"h":104495.6,"l":104474.7,"c":104495.6,"v":10000,"usd":0.09569819}
{"ts":1748713620000,"o":104495.6,"h":104470,"l":104470,"c":104470,"v":1000,"usd":0.0095721}
{"ts":1748713680000,"o":104470,"h":104470.1,"l":104430.1,"c":104430.1,"v":238100,"usd":2.27943874}
{"ts":1748713740000,"o":104430.1,"h":104445,"l":104430.1,"c":104430.1,"v":18600,"usd":0.17808454}
{"ts":1748713800000,"o":104430.1,"h":104445,"l":104412.1,"c":104445,"v":181700,"usd":1.74002577}
{"ts":1748713860000,"o":104445,"h":104449.4,"l":104445,"c":104449.4,"v":2300,"usd":0.02202032}
{"ts":1748713920000,"o":104449.4,"h":104449.5,"l":104325,"c":104341,"v":2418500,"usd":23.17092169}
{"ts":1748713980000,"o":104341,"h":104338.9,"l":104315,"c":104320.4,"v":192100,"usd":1.84142735}
{"ts":1748714040000,"o":104320.4,"h":104344.8,"l":104285,"c":104344.8,"v":371700,"usd":3.56353975}
{"ts":1748714100000,"o":104344.8,"h":104379.5,"l":104321.6,"c":104379.5,"v":284200,"usd":2.72351877}
{"ts":1748714160000,"o":104379.5,"h":104362,"l":104299,"c":104318.6,"v":40000,"usd":0.38334031}
{"ts":1748714220000,"o":104318.6,"h":104331.9,"l":104318.5,"c":104331.9,"v":34800,"usd":0.33359256}
{"ts":1748714280000,"o":104331.9,"h":104357.1,"l":104332.1,"c":104357.1,"v":68400,"usd":0.65550079}
{"ts":1748714340000,"o":104357.1,"h":104363.5,"l":104327.7,"c":104329.1,"v":270500,"usd":2.59210025}
{"ts":1748714400000,"o":104329.1,"h":104350.6,"l":104340.1,"c":104343.2,"v":30000,"usd":0.28751307}
{"ts":1748714460000,"o":104343.2,"h":104361.2,"l":104343.3,"c":104355.2,"v":11100,"usd":0.10636295}
{"ts":1748714520000,"o":104355.2,"h":104355.2,"l":104355.2,"c":104355.2,"v":16500,"usd":0.15811455}
{"ts":1748714580000,"o":104355.2,"h":104381.9,"l":104365.9,"c":104381.9,"v":12000,"usd":0.11497201}
{"ts":1748714640000,"o":104381.9,"h":104390,"l":104381.9,"c":104390,"v":3500,"usd":0.03352946}
{"ts":1748714700000,"o":104390,"h":104451.3,"l":104391.7,"c":104451.3,"v":71900,"usd":0.68855774}
{"ts":1748714760000,"o":104451.3,"h":104474.5,"l":104443,"c":104474.5,"v":187900,"usd":1.79873544}
{"ts":1748714820000,"o":104474.5,"h":104519.7,"l":104474.4,"c":104519.7,"v":44900,"usd":0.42971349}
{"ts":1748714880000,"o":104519.7,"h":104519.7,"l":104519.7,"c":104519.7,"v":400,"usd":0.00382704}
{"ts":1748714940000,"o":104519.7,"h":104519.6,"l":104484.8,"c":104484.8,"v":160900,"usd":1.5395632}
{"ts":1748715000000,"o":104484.8,"h":104519.5,"l":104519.5,"c":104519.5,"v":54000,"usd":0.5166504}
{"ts":1748715060000,"o":104519.5,"h":104546.5,"l":104519.5,"c":104546.5,"v":181100,"usd":1.73254673}
{"ts":1748715120000,"o":104546.5,"h":104562.9,"l":104546.5,"c":104562.8,"v":185700,"usd":1.77607193}
{"ts":1748715180000,"o":104562.8,"h":104560.2,"l":104532.7,"c":104532.8,"v":28100,"usd":0.26875254}
{"ts":1748715240000,"o":104532.8,"h":104532.8,"l":104532.8,"c":104532.8,"v":100,"usd":0.00095664}
{"ts":1748715300000,"o":104532.8,"h":104559.9,"l":104533,"c":104533,"v":71800,"usd":0.68669572}
{"ts":1748715360000,"o":104533,"h":104551.5,"l":104542.9,"c":104551.5,"v":1200,"usd":0.01147828}
{"ts":1748715420000,"o":104551.5,"h":104551.4,"l":104551.4,"c":104551.4,"v":62300,"usd":0.59588081}
{"ts":1748715480000,"o":104551.4,"h":104581.9,"l":104555.2,"c":104581.9,"v":234700,"usd":2.24456272}
{"ts":1748715540000,"o":104581.9,"h":104595.7,"l":104590.2,"c":104595.7,"v":2800,"usd":0.02677018}
{"ts":1748715600000,"o":104595.7,"h":104600,"l":104598,"c":104600,"v":300,"usd":0.00286808}
{"ts":1748715660000,"o":104600,"h":104600,"l":104600,"c":104600,"v":30800,"usd":0.29445416}
{"ts":1748715720000,"o":104600,"h":104630,"l":104600,"c":104621.1,"v":320700,"usd":3.06533859}
{"ts":1748715780000,"o":104621.1,"h":104607.6,"l":104607.6,"c":104607.6,"v":10000,"usd":0.095595}
{"ts":1748715840000,"o":104607.6,"h":104607.6,"l":104580.1,"c":104597.3,"v":141700,"usd":1.35467711}
{"ts":1748715900000,"o":104597.3,"h":104587.9,"l":104587.9,"c":104587.9,"v":15800,"usd":0.15106854}
{"ts":1748715960000,"o":104587.9,"h":104596,"l":104587.9,"c":104596,"v":5400,"usd":0.05163053}
{"ts":1748716020000,"o":104596,"h":104595.9,"l":104570.1,"c":104570.1,"v":177000,"usd":1.69224948}
{"ts":1748716080000,"o":104570.1,"h":104570,"l":104521.1,"c":104521.1,"v":78500,"usd":0.75080698}
{"ts":1748716140000,"o":104521.1,"h":104521.2,"l":104520,"c":104520,"v":116700,"usd":1.11651573}
{"ts":1748716200000,"o":104520,"h":104536.9,"l":104510.1,"c":104536.9,"v":2200,"usd":0.021048}
{"ts":1748716260000,"o":104536.9,"h":104536.9,"l":104530.1,"c":104531.3,"v":37200,"usd":0.35585541}
{"ts":1748716320000,"o":104531.3,"h":104544.5,"l":104520.1,"c":104544.5,"v":42400,"usd":0.40563915}
{"ts":1748716380000,"o":104544.5,"h":104550,"l":104544.4,"c":104544.4,"v":144900,"usd":1.38599702}
{"ts":1748716440000,"o":104544.4,"h":104539.8,"l":104524.9,"c":104527.8,"v":102800,"usd":0.98344241}
{"ts":1748716500000,"o":104527.8,"h":104569.6,"l":104527.9,"c":104559.7,"v":370700,"usd":3.54530663}
{"ts":1748716560000,"o":104559.7,"h":104559.7,"l":104559.7,"c":104559.7,"v":0,"usd":0}
{"ts":1748716620000,"o":104559.7,"h":104559.7,"l":104520.1,"c":104520.1,"v":156800,"usd":1.49965446}
{"ts":1748716680000,"o":104520.1,"h":104520,"l":104510.9,"c":104510.9,"v":18400,"usd":0.17604209}
{"ts":1748716740000,"o":104510.9,"h":104510.8,"l":104510.8,"c":104510.8,"v":12600,"usd":0.12056184}
{"ts":1748716800000,"o":104510.8,"h":104510.8,"l":104500.1,"c":104500.1,"v":140700,"usd":1.34628475}
{"ts":1748716860000,"o":104500.1,"h":104500.1,"l":104500.1,"c":104500.1,"v":6900,"usd":0.06602886}
{"ts":1748716920000,"o":104500.1,"h":104500.1,"l":104470.1,"c":104500,"v":135200,"usd":1.29384036}
{"ts":1748716980000,"o":104500,"h":104500,"l":104500,"c":104500,"v":0,"usd":0}
{"ts":1748717040000,"o":104500,"h":104496.6,"l":104460,"c":104460,"v":204400,"usd":1.95617221}
{"ts":1748717100000,"o":104460,"h":104450,"l":104420.1,"c":104420.1,"v":500,"usd":0.00478745}
{"ts":1748717160000,"o":104420.1,"h":104453.8,"l":104438.3,"c":104453.8,"v":32700,"usd":0.31308338}
{"ts":1748717220000,"o":104453.8,"h":104447.2,"l":104438.2,"c":104438.2,"v":144100,"usd":1.37974263}
{"ts":1748717280000,"o":104438.2,"h":104438.2,"l":104438.2,"c":104438.2,"v":13400,"usd":0.128305}
{"ts":1748717340000,"o":104438.2,"h":104438.2,"l":104430,"c":104430,"v":182700,"usd":1.7493533}
{"ts":1748717400000,"o":104430,"h":104430.1,"l":104400.1,"c":104409.7,"v":143400,"usd":1.37328456}
{"ts":1748717460000,"o":104409.7,"h":104409.7,"l":104409.7,"c":104409.7,"v":0,"usd":0}
{"ts":1748717520000,"o":104409.7,"h":104434.1,"l":104408,"c":104434.1,"v":23400,"usd":0.22407971}
{"ts":1748717580000,"o":104434.1,"h":104470,"l":104460,"c":104469.9,"v":800,"usd":0.00765786}
{"ts":1748717640000,"o":104469.9,"h":104470.1,"l":104470,"c":104470.1,"v":1100,"usd":0.01052931}
{"ts":1748717700000,"o":104470.1,"h":104488.6,"l":104479.9,"c":104488.6,"v":4600,"usd":0.04402584}
{"ts":1748717760000,"o":104488.6,"h":104488.6,"l":104488.6,"c":104488.6,"v":0,"usd":0}
{"ts":1748717820000,"o":104488.6,"h":104488.6,"l":104488.6,"c":104488.6,"v":0,"usd":0}
{"ts":1748717880000,"o":104488.6,"h":104488.6,"l":104488.6,"c":104488.6,"v":0,"usd":0}
{"ts":1748717940000,"o":104488.6,"h":104503.9,"l":104480.5,"c":104480.5,"v":278900,"usd":2.66885134}
{"ts":1748718000000,"o":104480.5,"h":104480.5,"l":104480.5,"c":104480.5,"v":0,"usd":0}
{"ts":1748718060000,"o":104480.5,"h":104560.7,"l":104503.9,"c":104560.7,"v":129800,"usd":1.24201}
{"ts":1748718120000,"o":104560.7,"h":104590.2,"l":104560.7,"c":104590.2,"v":16700,"usd":0.15969087}
{"ts":1748718180000,"o":104590.2,"h":104645.9,"l":104600,"c":104643,"v":271500,"usd":2.59477633}
{"ts":1748718240000,"o":104643,"h":104643.3,"l":104643.1,"c":104643.3,"v":1200,"usd":0.01146756}
{"ts":1748718300000,"o":104643.3,"h":104648,"l":104608,"c":104613.9,"v":220600,"usd":2.10811917}
{"ts":1748718360000,"o":104613.9,"h":104629,"l":104613.4,"c":104613.4,"v":68100,"usd":0.65087354}
{"ts":1748718420000,"o":104613.4,"h":104658,"l":104630,"c":104658,"v":57200,"usd":0.54657415}
{"ts":1748718480000,"o":104658,"h":104675.5,"l":104660.6,"c":104675.5,"v":11400,"usd":0.10891702}
{"ts":1748718540000,"o":104675.5,"h":104733.5,"l":104678.8,"c":104723.4,"v":469300,"usd":4.4817344}
{"ts":1748718600000,"o":104723.4,"h":104703,"l":104701.7,"c":104701.8,"v":29400,"usd":0.280796}
{"ts":1748718660000,"o":104701.8,"h":104701.8,"l":104603.2,"c":104616.2,"v":212000,"usd":2.02517383}
{"ts":1748718720000,"o":104616.2,"h":104657.8,"l":104619.3,"c":104653.7,"v":263100,"usd":2.51438517}
{"ts":1748718780000,"o":104653.7,"h":104653.7,"l":104653.7,"c":104653.7,"v":18500,"usd":0.17677305}
{"ts":1748718840000,"o":104653.7,"h":104661.9,"l":104661.8,"c":104661.8,"v":800,"usd":0.00764368}
{"ts":1748718900000,"o":104661.8,"h":104661.9,"l":104661.9,"c":104661.9,"v":400,"usd":0.00382184}
{"ts":1748718960000,"o":104661.9,"h":104701.8,"l":104636.8,"c":104701.7,"v":365900,"usd":3.49582553}
{"ts":1748719020000,"o":104701.7,"h":104701.7,"l":104675.7,"c":104683,"v":63300,"usd":0.60461366}
{"ts":1748719080000,"o":104683,"h":104683,"l":104644.5,"c":104676.9,"v":106400,"usd":1.01644146}
{"ts":1748719140000,"o":104676.9,"h":104711.5,"l":104676.9,"c":104711.5,"v":157300,"usd":1.50234029}
{"ts":1748719200000,"o":104711.5,"h":104711.5,"l":104710,"c":104710,"v":77000,"usd":0.7353515}
{"ts":1748719260000,"o":104710,"h":104689.6,"l":104680,"c":104680,"v":46300,"usd":0.44225781}
{"ts":1748719320000,"o":104680,"h":104689.7,"l":104671.9,"c":104689.7,"v":71700,"usd":0.6848869}
{"ts":1748719380000,"o":104689.7,"h":104708.3,"l":104677.2,"c":104708.3,"v":77100,"usd":0.73645485}
{"ts":1748719440000,"o":104708.3,"h":104708.4,"l":104708.4,"c":104708.4,"v":400,"usd":0.00382012}
{"ts":1748719500000,"o":104708.4,"h":104729.2,"l":104702.4,"c":104702.4,"v":463700,"usd":4.42826936}
{"ts":1748719560000,"o":104702.4,"h":104734.7,"l":104697,"c":104734.7,"v":210800,"usd":2.01327907}
{"ts":1748719620000,"o":104734.7,"h":104739.9,"l":104690.1,"c":104690.1,"v":12600,"usd":0.12033745}
{"ts":1748719680000,"o":104690.1,"h":104690,"l":104670,"c":104670,"v":42900,"usd":0.40980417}
{"ts":1748719740000,"o":104670,"h":104697.8,"l":104670.1,"c":104697.8,"v":104700,"usd":1.00028261}
{"ts":1748719800000,"o":104697.8,"h":104712.3,"l":104698.6,"c":104712.3,"v":1100,"usd":0.01050568}
{"ts":1748719860000,"o":104712.3,"h":104713.8,"l":104713.8,"c":104713.8,"v":600,"usd":0.00572988}
{"ts":1748719920000,"o":104713.8,"h":104720,"l":104691.2,"c":104720,"v":365300,"usd":3.48878898}
{"ts":1748719980000,"o":104720,"h":104739.9,"l":104701.4,"c":104701.4,"v":24100,"usd":0.2301199}
{"ts":1748720040000,"o":104701.4,"h":104726.8,"l":104701.4,"c":104726.8,"v":87400,"usd":0.83475004}
{"ts":1748720100000,"o":104726.8,"h":104726.8,"l":104716.6,"c":104716.6,"v":154800,"usd":1.47815343}
{"ts":1748720160000,"o":104716.6,"h":104719.9,"l":104693.2,"c":104719.9,"v":91500,"usd":0.8737933}
{"ts":1748720220000,"o":104719.9,"h":104740,"l":104715.3,"c":104740,"v":135000,"usd":1.28911642}
{"ts":1748720280000,"o":104740,"h":104739.9,"l":104735,"c":104735,"v":40900,"usd":0.39049315}
{"ts":1748720340000,"o":104735,"h":104743.9,"l":104740,"c":104743.9,"v":96500,"usd":0.92129624}
{"ts":1748720400000,"o":104743.9,"h":104743.9,"l":104721.8,"c":104721.8,"v":191300,"usd":1.82636176}
{"ts":1748720460000,"o":104721.8,"h":104744,"l":104738.9,"c":104744,"v":2600,"usd":0.02482346}
{"ts":1748720520000,"o":104744,"h":104744,"l":104728.1,"c":104728.1,"v":65800,"usd":0.62819932}
{"ts":1748720580000,"o":104728.1,"h":104728.1,"l":104710.1,"c":104715,"v":69100,"usd":0.65980228}
{"ts":1748720640000,"o":104715,"h":104739.9,"l":104730,"c":104739.9,"v":63100,"usd":0.60245329}
{"ts":1748720700000,"o":104739.9,"h":104739.9,"l":104739.9,"c":104739.9,"v":0,"usd":0}
{"ts":1748720760000,"o":104739.9,"h":104739.9,"l":104733.3,"c":104733.3,"v":25400,"usd":0.24250674}
{"ts":1748720820000,"o":104733.3,"h":104736.4,"l":104733.3,"c":104736.3,"v":2800,"usd":0.02673426}
{"ts":1748720880000,"o":104736.3,"h":104736.4,"l":104736.3,"c":104736.3,"v":91500,"usd":0.8736237}
{"ts":1748720940000,"o":104736.3,"h":104758.6,"l":104736.4,"c":104758.6,"v":551200,"usd":5.26207366}
{"ts":1748721000000,"o":104758.6,"h":104758.6,"l":104752.5,"c":104758.6,"v":10700,"usd":0.1021447}
{"ts":1748721060000,"o":104758.6,"h":104758.6,"l":104758.6,"c":104758.6,"v":0,"usd":0}
{"ts":1748721120000,"o":104758.6,"h":104758.7,"l":104758.6,"c":104758.7,"v":88800,"usd":0.84766694}
{"ts":1748721180000,"o":104758.7,"h":104758.6,"l":104680,"c":104680,"v":211700,"usd":2.02138551}
{"ts":1748721240000,"o":104680,"h":104688.1,"l":104665.1,"c":104670,"v":27200,"usd":0.25985093}
{"ts":1748721300000,"o":104670,"h":104674.7,"l":104674.7,"c":104674.7,"v":100,"usd":0.00095534}
{"ts":1748721360000,"o":104674.7,"h":104700,"l":104692.5,"c":104700,"v":55200,"usd":0.52723052}
{"ts":1748721420000,"o":104700,"h":104708.9,"l":104700,"c":104706.5,"v":261000,"usd":2.49266497}
{"ts":1748721480000,"o":104706.5,"h":104710,"l":104706,"c":104710,"v":14200,"usd":0.13561841}
{"ts":1748721540000,"o":104710,"h":104719,"l":104704.2,"c":104704.5,"v":59800,"usd":0.57105451}
{"ts":1748721600000,"o":104704.5,"h":104719.9,"l":104719.9,"c":104719.9,"v":1800,"usd":0.01718874}
{"ts":1748721660000,"o":104719.9,"h":104726.1,"l":104720,"c":104726.1,"v":17300,"usd":0.16519328}
{"ts":1748721720000,"o":104726.1,"h":104731.3,"l":104727.2,"c":104728,"v":72900,"usd":0.69607136}
{"ts":1748721780000,"o":104728,"h":104728,"l":104728,"c":104728,"v":0,"usd":0}
{"ts":1748721840000,"o":104728,"h":104731.3,"l":104678.8,"c":104690,"v":108900,"usd":1.0398699}
{"ts":1748721900000,"o":104690,"h":104696.8,"l":104688.6,"c":104688.6,"v":8700,"usd":0.08309793}
{"ts":1748721960000,"o":104688.6,"h":104688,"l":104642.5,"c":104648.2,"v":165300,"usd":1.57913408}
{"ts":1748722020000,"o":104648.2,"h":104691.7,"l":104659.7,"c":104691.7,"v":11700,"usd":0.11177261}
{"ts":1748722080000,"o":104691.7,"h":104690,"l":104689.3,"c":104689.3,"v":14400,"usd":0.13754881}
{"ts":1748722140000,"o":104689.3,"h":104689.3,"l":104689.2,"c":104689.3,"v":3700,"usd":0.03534277}
{"ts":1748722200000,"o":104689.3,"h":104689.2,"l":104689.2,"c":104689.2,"v":122600,"usd":1.17108746}
{"ts":1748722260000,"o":104689.2,"h":104684.3,"l":104620.1,"c":104620.1,"v":22700,"usd":0.21691193}
{"ts":1748722320000,"o":104620.1,"h":104624.8,"l":104603.1,"c":104608.2,"v":41500,"usd":0.39669638}
{"ts":1748722380000,"o":104608.2,"h":104608.2,"l":104600,"c":104600,"v":123900,"usd":1.18443017}
{"ts":1748722440000,"o":104600,"h":104593.7,"l":104560,"c":104560,"v":73900,"usd":0.70667049}
{"ts":1748722500000,"o":104560,"h":104564.9,"l":104550,"c":104564.9,"v":2100,"usd":0.02008516}
{"ts":1748722560000,"o":104564.9,"h":104572.7,"l":104565,"c":104572.7,"v":38000,"usd":0.36339878}
{"ts":1748722620000,"o":104572.7,"h":104585,"l":104584.9,"c":104584.9,"v":400,"usd":0.00382464}
{"ts":1748722680000,"o":104584.9,"h":104598,"l":104584.9,"c":104598,"v":1700,"usd":0.01625342}
{"ts":1748722740000,"o":104598,"h":104605,"l":104598.1,"c":104604.1,"v":58100,"usd":0.55543373}
{"ts":1748722800000,"o":104604.1,"h":104629.4,"l":104604,"c":104629.4,"v":216800,"usd":2.07238435}
{"ts":1748722860000,"o":104629.4,"h":104625.1,"l":104619,"c":104625.1,"v":17900,"usd":0.17108881}
{"ts":1748722920000,"o":104625.1,"h":104618.9,"l":104618.9,"c":104618.9,"v":1200,"usd":0.0114702}
{"ts":1748722980000,"o":104618.9,"h":104675.4,"l":104623.3,"c":104675.4,"v":257900,"usd":2.46469061}
{"ts":1748723040000,"o":104675.4,"h":104675.5,"l":104675.5,"c":104675.5,"v":100,"usd":0.00095533}
{"ts":1748723100000,"o":104675.5,"h":104675.5,"l":104675.4,"c":104675.5,"v":800,"usd":0.00764264}
{"ts":1748723160000,"o":104675.5,"h":104675.5,"l":104675.4,"c":104675.4,"v":2700,"usd":0.02579391}
{"ts":1748723220000,"o":104675.4,"h":104675.4,"l":104675.4,"c":104675.4,"v":19300,"usd":0.18437869}
{"ts":1748723280000,"o":104675.4,"h":104677.2,"l":104675.5,"c":104677.2,"v":5400,"usd":0.05158772}
{"ts":1748723340000,"o":104677.2,"h":104677.2,"l":104677.2,"c":104677.2,"v":400,"usd":0.00382128}
{"ts":1748723400000,"o":104677.2,"h":104699.9,"l":104677.2,"c":104696.2,"v":248700,"usd":2.37559991}
{"ts":1748723460000,"o":104696.2,"h":104696.2,"l":104696.2,"c":104696.2,"v":0,"usd":0}
{"ts":1748723520000,"o":104696.2,"h":104696.2,"l":104696.2,"c":104696.2,"v":0,"usd":0}
{"ts":1748723580000,"o":104696.2,"h":104697.9,"l":104697.8,"c":104697.8,"v":18700,"usd":0.17860931}
{"ts":1748723640000,"o":104697.8,"h":104697.8,"l":104683.2,"c":104683.3,"v":49700,"usd":0.47471612}
{"ts":1748723700000,"o":104683.3,"h":104691.9,"l":104691.8,"c":104691.9,"v":800,"usd":0.00764144}
{"ts":1748723760000,"o":104691.9,"h":104691.9,"l":104691.8,"c":104691.9,"v":800,"usd":0.00764144}
{"ts":1748723820000,"o":104691.9,"h":104691.9,"l":104691.8,"c":104691.9,"v":800,"usd":0.00764144}
{"ts":1748723880000,"o":104691.9,"h":104691.8,"l":104682.5,"c":104682.5,"v":32300,"usd":0.30852377}
{"ts":1748723940000,"o":104682.5,"h":104682.5,"l":104682.5,"c":104682.5,"v":0,"usd":0}
{"ts":1748724000000,"o":104682.5,"h":104682.5,"l":104682.5,"c":104682.5,"v":0,"usd":0}
{"ts":1748724060000,"o":104682.5,"h":104725.8,"l":104680.7,"c":104725.8,"v":208200,"usd":1.98848922}
{"ts":1748724120000,"o":104725.8,"h":104725.9,"l":104717.4,"c":104725.8,"v":14600,"usd":0.1394155}
{"ts":1748724180000,"o":104725.8,"h":104725.8,"l":104725.8,"c":104725.8,"v":6000,"usd":0.0572922}
{"ts":1748724240000,"o":104725.8,"h":104725.8,"l":104725.8,"c":104725.8,"v":0,"usd":0}
{"ts":1748724300000,"o":104725.8,"h":104734.5,"l":104725.9,"c":104732.1,"v":136600,"usd":1.30432901}
{"ts":1748724360000,"o":104732.1,"h":104725,"l":104724.9,"c":104725,"v":2000,"usd":0.0190976}
{"ts":1748724420000,"o":104725,"h":104734.6,"l":104734.5,"c":104734.6,"v":4000,"usd":0.03819184}
{"ts":1748724480000,"o":104734.6,"h":104734.6,"l":104734.5,"c":104734.5,"v":103200,"usd":0.98534428}
{"ts":1748724540000,"o":104734.5,"h":104734.6,"l":104734.6,"c":104734.6,"v":600,"usd":0.00572874}
{"ts":1748724600000,"o":104734.6,"h":104734.6,"l":104734.6,"c":104734.6,"v":500,"usd":0.00477395}
{"ts":1748724660000,"o":104734.6,"h":104734.6,"l":104734.5,"c":104734.6,"v":10800,"usd":0.10311802}
{"ts":1748724720000,"o":104734.6,"h":104738.9,"l":104734.6,"c":104738.9,"v":16900,"usd":0.16135711}
{"ts":1748724780000,"o":104738.9,"h":104739,"l":104738.9,"c":104738.9,"v":15200,"usd":0.14512202}
{"ts":1748724840000,"o":104738.9,"h":104753.4,"l":104739,"c":104753.4,"v":146600,"usd":1.39961407}
{"ts":1748724900000,"o":104753.4,"h":104769.7,"l":104753.5,"c":104769.7,"v":137200,"usd":1.3097126}
{"ts":1748724960000,"o":104769.7,"h":104794.2,"l":104772.5,"c":104794.2,"v":705800,"usd":6.73562277}
{"ts":1748725020000,"o":104794.2,"h":104820,"l":104790.9,"c":104819.9,"v":305900,"usd":2.91884582}
{"ts":1748725080000,"o":104819.9,"h":104828.6,"l":104820,"c":104826.5,"v":167700,"usd":1.59979602}
{"ts":1748725140000,"o":104826.5,"h":104826.4,"l":104787.2,"c":104794.2,"v":74700,"usd":0.71261985}
{"ts":1748725200000,"o":104794.2,"h":104794.1,"l":104794.1,"c":104794.1,"v":3000,"usd":0.0286275}
{"ts":1748725260000,"o":104794.1,"h":104863,"l":104794.2,"c":104815.8,"v":321900,"usd":3.07043311}
{"ts":1748725320000,"o":104815.8,"h":104815.4,"l":104795.7,"c":104795.7,"v":107000,"usd":1.0209393}
{"ts":1748725380000,"o":104795.7,"h":104811.3,"l":104790,"c":104790,"v":62600,"usd":0.59727977}
{"ts":1748725440000,"o":104790,"h":104888,"l":104777.6,"c":104888,"v":2886900,"usd":27.53084808}
{"ts":1748725500000,"o":104888,"h":104892,"l":104860.6,"c":104863.1,"v":251900,"usd":2.40162282}
{"ts":1748725560000,"o":104863.1,"h":104892.1,"l":104863.1,"c":104891.5,"v":18900,"usd":0.180198}
{"ts":1748725620000,"o":104891.5,"h":104880,"l":104870,"c":104874.5,"v":46200,"usd":0.44052912}
{"ts":1748725680000,"o":104874.5,"h":104895.9,"l":104888.3,"c":104895.8,"v":82100,"usd":0.7826865}
{"ts":1748725740000,"o":104895.8,"h":104886,"l":104886,"c":104886,"v":200,"usd":0.00190684}
{"ts":1748725800000,"o":104886,"h":104885.9,"l":104860.2,"c":104860.2,"v":155600,"usd":1.48354684}
{"ts":1748725860000,"o":104860.2,"h":104879,"l":104867.3,"c":104869.2,"v":48600,"usd":0.46339693}
{"ts":1748725920000,"o":104869.2,"h":104879.1,"l":104820.6,"c":104820.6,"v":550900,"usd":5.25347145}
{"ts":1748725980000,"o":104820.6,"h":104820.5,"l":104680.1,"c":104687.7,"v":1193200,"usd":11.39153681}
{"ts":1748726040000,"o":104687.7,"h":104694.6,"l":104644.7,"c":104663,"v":467300,"usd":4.46483591}
{"ts":1748726100000,"o":104663,"h":104699.3,"l":104670.9,"c":104699.3,"v":355800,"usd":3.39866324}
{"ts":1748726160000,"o":104699.3,"h":104700,"l":104675.5,"c":104675.5,"v":257100,"usd":2.45562562}
{"ts":1748726220000,"o":104675.5,"h":104660.1,"l":104660.1,"c":104660.1,"v":50500,"usd":0.48251235}
{"ts":1748726280000,"o":104660.1,"h":104676,"l":104670,"c":104676,"v":44000,"usd":0.42036688}
{"ts":1748726340000,"o":104676,"h":104697.5,"l":104676,"c":104697.5,"v":28300,"usd":0.27032719}
{"ts":1748726400000,"o":104697.5,"h":104699,"l":104697.6,"c":104699,"v":36800,"usd":0.35148777}
{"ts":1748726460000,"o":104699,"h":104699,"l":104699,"c":104699,"v":0,"usd":0}
{"ts":1748726520000,"o":104699,"h":104720.3,"l":104719.9,"c":104720.3,"v":16100,"usd":0.15374272}
{"ts":1748726580000,"o":104720.3,"h":104722,"l":104720.4,"c":104722,"v":25700,"usd":0.24541423}
{"ts":1748726640000,"o":104722,"h":104736.2,"l":104730.2,"c":104736.2,"v":5600,"usd":0.05346998}
{"ts":1748726700000,"o":104736.2,"h":104736.2,"l":104736.2,"c":104736.2,"v":121700,"usd":1.16196726}
{"ts":1748726760000,"o":104736.2,"h":104782.8,"l":104740.1,"c":104782.8,"v":64000,"usd":0.61094727}
{"ts":1748726820000,"o":104782.8,"h":104788.2,"l":104782.9,"c":104788.2,"v":6300,"usd":0.060124}
{"ts":1748726880000,"o":104788.2,"h":104800.5,"l":104791,"c":104800.5,"v":17100,"usd":0.1631729}
{"ts":1748726940000,"o":104800.5,"h":104807.2,"l":104803.3,"c":104807.2,"v":6500,"usd":0.06201987}
{"ts":1748727000000,"o":104807.2,"h":104803.2,"l":104803.2,"c":104803.2,"v":10000,"usd":0.095417}
{"ts":1748727060000,"o":104803.2,"h":104815,"l":104803.3,"c":104809.6,"v":314800,"usd":3.00364044}
{"ts":1748727120000,"o":104809.6,"h":104869.4,"l":104806.8,"c":104856.8,"v":399800,"usd":3.81317127}
{"ts":1748727180000,"o":104856.8,"h":104863.9,"l":104847.8,"c":104847.8,"v":360300,"usd":3.43626377}
{"ts":1748727240000,"o":104847.8,"h":104855.8,"l":104808.9,"c":104808.9,"v":567500,"usd":5.41335739}
{"ts":1748727300000,"o":104808.9,"h":104808.9,"l":104808.9,"c":104808.9,"v":120000,"usd":1.144944}
{"ts":1748727360000,"o":104808.9,"h":104849.1,"l":104809,"c":104843.7,"v":453600,"usd":4.32690486}
{"ts":1748727420000,"o":104843.7,"h":104887.2,"l":104838.8,"c":104887.2,"v":455800,"usd":4.34632334}
{"ts":1748727480000,"o":104887.2,"h":104889.3,"l":104855.6,"c":104882.2,"v":117800,"usd":1.12318002}
{"ts":1748727540000,"o":104882.2,"h":104882.1,"l":104760.4,"c":104760.4,"v":365100,"usd":3.48295004}
{"ts":1748727600000,"o":104760.4,"h":104830.1,"l":104760.4,"c":104830.1,"v":192700,"usd":1.83875913}
{"ts":1748727660000,"o":104830.1,"h":104884.5,"l":104825.3,"c":104850.3,"v":397900,"usd":3.79410837}
{"ts":1748727720000,"o":104850.3,"h":104850,"l":104830,"c":104830,"v":9200,"usd":0.08774727}
{"ts":1748727780000,"o":104830,"h":104875.7,"l":104825.3,"c":104875.7,"v":17700,"usd":0.16878061}
{"ts":1748727840000,"o":104875.7,"h":104875.6,"l":104814.7,"c":104837.8,"v":229800,"usd":2.19173392}
{"ts":1748727900000,"o":104837.8,"h":104871.6,"l":104820.1,"c":104840,"v":9200,"usd":0.0877362}
{"ts":1748727960000,"o":104840,"h":104840,"l":104840,"c":104840,"v":100,"usd":0.00095383}
{"ts":1748728020000,"o":104840,"h":104844.1,"l":104790,"c":104827.3,"v":400200,"usd":3.81766373}
{"ts":1748728080000,"o":104827.3,"h":104887.7,"l":104827.3,"c":104881.4,"v":213400,"usd":2.03476125}
{"ts":1748728140000,"o":104881.4,"h":104889,"l":104840.4,"c":104840.4,"v":14900,"usd":0.14207733}
{"ts":1748728200000,"o":104840.4,"h":104880.6,"l":104860,"c":104860.1,"v":28400,"usd":0.27080658}
{"ts":1748728260000,"o":104860.1,"h":104884.5,"l":104826.7,"c":104826.7,"v":82100,"usd":0.78309323}
{"ts":1748728320000,"o":104826.7,"h":104831.1,"l":104831,"c":104831,"v":8300,"usd":0.07917536}
{"ts":1748728380000,"o":104831,"h":104831.1,"l":104831.1,"c":104831.1,"v":11300,"usd":0.10779296}
{"ts":1748728440000,"o":104831.1,"h":104848.5,"l":104848.4,"c":104848.4,"v":1300,"usd":0.01239888}
{"ts":1748728500000,"o":104848.4,"h":104848.5,"l":104848.4,"c":104848.4,"v":14900,"usd":0.14211024}
{"ts":1748728560000,"o":104848.4,"h":104848.5,"l":104848.4,"c":104848.4,"v":165800,"usd":1.58133408}
{"ts":1748728620000,"o":104848.4,"h":104821.9,"l":104723.7,"c":104813.8,"v":273900,"usd":2.61458951}
{"ts":1748728680000,"o":104813.8,"h":104800.4,"l":104771.6,"c":104771.6,"v":7400,"usd":0.0706133}
{"ts":1748728740000,"o":104771.6,"h":104820,"l":104794.6,"c":104820,"v":23500,"usd":0.22421979}
{"ts":1748728800000,"o":104820,"h":104860,"l":104828.5,"c":104860,"v":199600,"usd":1.90371008}
{"ts":1748728860000,"o":104860,"h":104905.9,"l":104871.8,"c":104892.6,"v":260000,"usd":2.47870538}
{"ts":1748728920000,"o":104892.6,"h":104890,"l":104859.3,"c":104870,"v":17800,"usd":0.16972026}
{"ts":1748728980000,"o":104870,"h":104901.5,"l":104844.2,"c":104873.4,"v":50600,"usd":0.48241266}
{"ts":1748729040000,"o":104873.4,"h":104883.2,"l":104821.9,"c":104830.4,"v":124300,"usd":1.18554663}
{"ts":1748729100000,"o":104830.4,"h":104840,"l":104821.8,"c":104840,"v":84100,"usd":0.80225018}
{"ts":1748729160000,"o":104840,"h":104842.4,"l":104790.1,"c":104834,"v":83400,"usd":0.79572659}
{"ts":1748729220000,"o":104834,"h":104870.6,"l":104850.7,"c":104860,"v":48000,"usd":0.45774846}
{"ts":1748729280000,"o":104860,"h":104863.5,"l":104850.1,"c":104853.7,"v":152500,"usd":1.4544134}
{"ts":1748729340000,"o":104853.7,"h":104856.6,"l":104827.1,"c":104847.6,"v":299900,"usd":2.86040644}
{"ts":1748729400000,"o":104847.6,"h":104855.5,"l":104826.3,"c":104826.3,"v":140600,"usd":1.34107442}
{"ts":1748729460000,"o":104826.3,"h":104831.5,"l":104787.8,"c":104800.9,"v":278600,"usd":2.65807069}
{"ts":1748729520000,"o":104800.9,"h":104836.3,"l":104800.9,"c":104827.9,"v":287600,"usd":2.74374093}
{"ts":1748729580000,"o":104827.9,"h":104848.6,"l":104820.4,"c":104848.6,"v":195300,"usd":1.86293749}
{"ts":1748729640000,"o":104848.6,"h":104848.6,"l":104810.3,"c":104810.3,"v":110300,"usd":1.05222469}
{"ts":1748729700000,"o":104810.3,"h":104835.7,"l":104812,"c":104833.4,"v":165400,"usd":1.57804773}
{"ts":1748729760000,"o":104833.4,"h":104833.3,"l":104827.2,"c":104827.2,"v":8900,"usd":0.08489955}
{"ts":1748729820000,"o":104827.2,"h":104840,"l":104810.1,"c":104840,"v":99700,"usd":0.95121535}
{"ts":1748729880000,"o":104840,"h":104848.6,"l":104848.6,"c":104848.6,"v":500,"usd":0.0047688}
{"ts":1748729940000,"o":104848.6,"h":104848.6,"l":104819.6,"c":104831.9,"v":15700,"usd":0.14975704}
{"ts":1748730000000,"o":104831.9,"h":104833.7,"l":104814.7,"c":104814.7,"v":37000,"usd":0.35298534}
{"ts":1748730060000,"o":104814.7,"h":104835.6,"l":104819.6,"c":104835.6,"v":2900,"usd":0.02766248}
{"ts":1748730120000,"o":104835.6,"h":104835.6,"l":104827.6,"c":104828.8,"v":107800,"usd":1.02828312}
{"ts":1748730180000,"o":104828.8,"h":104827.8,"l":104827.8,"c":104827.8,"v":41800,"usd":0.3987511}
{"ts":1748730240000,"o":104827.8,"h":104824.8,"l":104824.8,"c":104824.8,"v":100,"usd":0.00095397}
{"ts":1748730300000,"o":104824.8,"h":104830.7,"l":104824.7,"c":104824.7,"v":106700,"usd":1.01787954}
{"ts":1748730360000,"o":104824.7,"h":104824.7,"l":104760.1,"c":104780.6,"v":272600,"usd":2.60110546}
{"ts":1748730420000,"o":104780.6,"h":104801.5,"l":104793.1,"c":104801.5,"v":5000,"usd":0.04770931}
{"ts":1748730480000,"o":104801.5,"h":104828.1,"l":104828,"c":104828,"v":36800,"usd":0.35104992}
{"ts":1748730540000,"o":104828,"h":104828,"l":104790,"c":104790,"v":126000,"usd":1.20212722}
{"ts":1748730600000,"o":104790,"h":104780,"l":104750.1,"c":104750.3,"v":227000,"usd":2.16678758}
{"ts":1748730660000,"o":104750.3,"h":104765,"l":104739.4,"c":104765,"v":30500,"usd":0.29117892}
{"ts":1748730720000,"o":104765,"h":104765.2,"l":104760.1,"c":104765.1,"v":24700,"usd":0.23576672}
{"ts":1748730780000,"o":104765.1,"h":104765,"l":104740,"c":104740,"v":111800,"usd":1.06718592}
{"ts":1748730840000,"o":104740,"h":104730.8,"l":104655,"c":104655,"v":471400,"usd":4.50333026}
{"ts":1748730900000,"o":104655,"h":104700.1,"l":104655.1,"c":104700.1,"v":112000,"usd":1.06975285}
{"ts":1748730960000,"o":104700.1,"h":104720.8,"l":104709.9,"c":104720.8,"v":21700,"usd":0.20722346}
{"ts":1748731020000,"o":104720.8,"h":104736,"l":104720,"c":104724.6,"v":24100,"usd":0.23010888}
{"ts":1748731080000,"o":104724.6,"h":104743.9,"l":104712.3,"c":104712.3,"v":34700,"usd":0.331321}
{"ts":1748731140000,"o":104712.3,"h":104722.6,"l":104710,"c":104710,"v":14400,"usd":0.13750584}
{"ts":1748731200000,"o":104710,"h":104718,"l":104718,"c":104718,"v":3000,"usd":0.0286485}
{"ts":1748731260000,"o":104718,"h":104730.4,"l":104718.1,"c":104718.4,"v":152800,"usd":1.45909776}
{"ts":1748731320000,"o":104718.4,"h":104722.3,"l":104722.3,"c":104722.3,"v":54900,"usd":0.52424559}
{"ts":1748731380000,"o":104722.3,"h":104719.6,"l":104718,"c":104719.6,"v":107800,"usd":1.0294256}
{"ts":1748731440000,"o":104719.6,"h":104719.6,"l":104719.6,"c":104719.6,"v":0,"usd":0}
{"ts":1748731500000,"o":104719.6,"h":104734.2,"l":104734.2,"c":104734.2,"v":5100,"usd":0.0486948}
{"ts":1748731560000,"o":104734.2,"h":104740,"l":104740,"c":104740,"v":200,"usd":0.0019095}
{"ts":1748731620000,"o":104740,"h":104751.5,"l":104725.2,"c":104725.2,"v":144900,"usd":1.38332378}
{"ts":1748731680000,"o":104725.2,"h":104725.2,"l":104673.5,"c":104673.5,"v":206800,"usd":1.97486619}
{"ts":1748731740000,"o":104673.5,"h":104699.9,"l":104680,"c":104699.9,"v":10500,"usd":0.100287}
{"ts":1748731800000,"o":104699.9,"h":104699.3,"l":104675.5,"c":104675.9,"v":79700,"usd":0.76129455}
{"ts":1748731860000,"o":104675.9,"h":104675.4,"l":104661.7,"c":104661.7,"v":129500,"usd":1.23718521}
{"ts":1748731920000,"o":104661.7,"h":104689.1,"l":104667,"c":104689.1,"v":2300,"usd":0.02197003}
{"ts":1748731980000,"o":104689.1,"h":104683.5,"l":104683.3,"c":104683.5,"v":6000,"usd":0.0573156}
{"ts":1748732040000,"o":104683.5,"h":104683.7,"l":104671.9,"c":104671.9,"v":155000,"usd":1.48065311}
{"ts":1748732100000,"o":104671.9,"h":104663.6,"l":104650.1,"c":104663.6,"v":114400,"usd":1.09311417}
{"ts":1748732160000,"o":104663.6,"h":104666.2,"l":104650,"c":104650,"v":4200,"usd":0.04012794}
{"ts":1748732220000,"o":104650,"h":104646,"l":104639,"c":104642.8,"v":1400,"usd":0.01337921}
{"ts":1748732280000,"o":104642.8,"h":104654.1,"l":104633.2,"c":104643.8,"v":157000,"usd":1.50035772}
{"ts":1748732340000,"o":104643.8,"h":104643.8,"l":104620.1,"c":104620.1,"v":42400,"usd":0.40522046}
{"ts":1748732400000,"o":104620.1,"h":104659.9,"l":104628.5,"c":104646.3,"v":12200,"usd":0.11659448}
{"ts":1748732460000,"o":104646.3,"h":104646.3,"l":104577.6,"c":104586.2,"v":273400,"usd":2.61327555}
{"ts":1748732520000,"o":104586.2,"h":104578.4,"l":104570,"c":104570,"v":53800,"usd":0.51448724}
{"ts":1748732580000,"o":104570,"h":104573.4,"l":104514.8,"c":104517.1,"v":529200,"usd":5.06215374}
{"ts":1748732640000,"o":104517.1,"h":104517.1,"l":104490,"c":104490,"v":85400,"usd":0.81723854}
{"ts":1748732700000,"o":104490,"h":104520,"l":104480.1,"c":104520,"v":31800,"usd":0.30432364}
{"ts":1748732760000,"o":104520,"h":104593,"l":104500.2,"c":104593,"v":270900,"usd":2.59190174}
{"ts":1748732820000,"o":104593,"h":104604.9,"l":104560,"c":104560,"v":27300,"usd":0.26101562}
{"ts":1748732880000,"o":104560,"h":104598.1,"l":104546.8,"c":104589.5,"v":129200,"usd":1.23544769}
{"ts":1748732940000,"o":104589.5,"h":104795.4,"l":104597,"c":104794.2,"v":1910900,"usd":18.25560418}
{"ts":1748733000000,"o":104794.2,"h":104781.3,"l":104739.7,"c":104749.1,"v":174000,"usd":1.66085104}
{"ts":1748733060000,"o":104749.1,"h":104783,"l":104749.5,"c":104783,"v":175400,"usd":1.67427556}
{"ts":1748733120000,"o":104783,"h":104764.7,"l":104732.3,"c":104732.3,"v":202700,"usd":1.9349421}
{"ts":1748733180000,"o":104732.3,"h":104757.8,"l":104711,"c":104757.8,"v":75300,"usd":0.71896983}
{"ts":1748733240000,"o":104757.8,"h":104741.9,"l":104717.7,"c":104717.7,"v":18400,"usd":0.1756778}
{"ts":1748733300000,"o":104717.7,"h":104775.9,"l":104732.3,"c":104775.9,"v":107400,"usd":1.02505802}
{"ts":1748733360000,"o":104775.9,"h":104846.5,"l":104776,"c":104837.5,"v":248600,"usd":2.37201056}
{"ts":1748733420000,"o":104837.5,"h":104848.4,"l":104829.9,"c":104848.4,"v":163800,"usd":1.56229515}
{"ts":1748733480000,"o":104848.4,"h":104851.3,"l":104819.6,"c":104820.8,"v":12300,"usd":0.11732152}
{"ts":1748733540000,"o":104820.8,"h":104830.4,"l":104671.3,"c":104716.7,"v":2601000,"usd":24.82506042}
{"ts":1748733600000,"o":104716.7,"h":104747.1,"l":104720,"c":104741.8,"v":9700,"usd":0.09261444}
{"ts":1748733660000,"o":104741.8,"h":104780,"l":104746,"c":104780,"v":39700,"usd":0.37889007}
{"ts":1748733720000,"o":104780,"h":104780,"l":104750,"c":104750,"v":69800,"usd":0.66616473}
{"ts":1748733780000,"o":104750,"h":104750,"l":104711.5,"c":104726.4,"v":22400,"usd":0.213874}
{"ts":1748733840000,"o":104726.4,"h":104728.5,"l":104728.5,"c":104728.5,"v":800,"usd":0.0076388}
{"ts":1748733900000,"o":104728.5,"h":104728.4,"l":104689.1,"c":104689.1,"v":124200,"usd":1.1859787}
{"ts":1748733960000,"o":104689.1,"h":104682.9,"l":104660.2,"c":104677,"v":85300,"usd":0.81491003}
{"ts":1748734020000,"o":104677,"h":104681.2,"l":104660.2,"c":104660.2,"v":105400,"usd":1.00686664}
{"ts":1748734080000,"o":104660.2,"h":104688.8,"l":104688.8,"c":104688.8,"v":600,"usd":0.00573126}
{"ts":1748734140000,"o":104688.8,"h":104690.9,"l":104688.8,"c":104688.8,"v":216900,"usd":2.07184403}
{"ts":1748734200000,"o":104688.8,"h":104662.8,"l":104660,"c":104660,"v":2000,"usd":0.01910904}
{"ts":1748734260000,"o":104660,"h":104677.5,"l":104650.1,"c":104677.5,"v":24100,"usd":0.23027587}
{"ts":1748734320000,"o":104677.5,"h":104679.1,"l":104650,"c":104650,"v":52500,"usd":0.50154429}
{"ts":1748734380000,"o":104650,"h":104672.5,"l":104651.2,"c":104651.2,"v":144800,"usd":1.38354284}
{"ts":1748734440000,"o":104651.2,"h":104649.6,"l":104640.1,"c":104649.6,"v":8700,"usd":0.08314062}
{"ts":1748734500000,"o":104649.6,"h":104676.9,"l":104649.5,"c":104676.9,"v":128600,"usd":1.22875979}
{"ts":1748734560000,"o":104676.9,"h":104676.9,"l":104676.9,"c":104676.9,"v":0,"usd":0}
{"ts":1748734620000,"o":104676.9,"h":104700,"l":104680,"c":104700,"v":40600,"usd":0.38784702}
{"ts":1748734680000,"o":104700,"h":104709.4,"l":104687.3,"c":104687.3,"v":55500,"usd":0.53004924}
{"ts":1748734740000,"o":104687.3,"h":104701.4,"l":104649.5,"c":104668.1,"v":160200,"usd":1.53047165}
{"ts":1748734800000,"o":104668.1,"h":104672.1,"l":104666,"c":104672.1,"v":15700,"usd":0.14999488}
{"ts":1748734860000,"o":104672.1,"h":104676.6,"l":104666,"c":104666,"v":113200,"usd":1.08153144}
{"ts":1748734920000,"o":104666,"h":104660,"l":104622.8,"c":104651.7,"v":12300,"usd":0.11754575}
{"ts":1748734980000,"o":104651.7,"h":104680.5,"l":104660,"c":104680.5,"v":3300,"usd":0.03152541}
{"ts":1748735040000,"o":104680.5,"h":104680.5,"l":104680.5,"c":104680.5,"v":0,"usd":0}
{"ts":1748735100000,"o":104680.5,"h":104680.7,"l":104660,"c":104660,"v":42400,"usd":0.40505446}
{"ts":1748735160000,"o":104660,"h":104668.8,"l":104630.3,"c":104649.9,"v":112400,"usd":1.07423616}
{"ts":1748735220000,"o":104649.9,"h":104657,"l":104630.2,"c":104630.2,"v":100700,"usd":0.96243832}
{"ts":1748735280000,"o":104630.2,"h":104630.3,"l":104627.7,"c":104627.7,"v":27200,"usd":0.259967}
{"ts":1748735340000,"o":104627.7,"h":104644,"l":104620.1,"c":104644,"v":1700,"usd":0.01624597}
{"ts":1748735400000,"o":104644,"h":104666.3,"l":104660,"c":104666.3,"v":11500,"usd":0.10987463}
{"ts":1748735460000,"o":104666.3,"h":104674.5,"l":104670.4,"c":104670.4,"v":42200,"usd":0.40315368}
{"ts":1748735520000,"o":104670.4,"h":104674.8,"l":104674.8,"c":104674.8,"v":4700,"usd":0.04490098}
{"ts":1748735580000,"o":104674.8,"h":104656.6,"l":104656.5,"c":104656.5,"v":113800,"usd":1.08737038}
{"ts":1748735640000,"o":104656.5,"h":104644.3,"l":104642.6,"c":104642.6,"v":142300,"usd":1.35984774}
{"ts":1748735700000,"o":104642.6,"h":104640,"l":104620.1,"c":104621.8,"v":15000,"usd":0.1433595}
{"ts":1748735760000,"o":104621.8,"h":104621.8,"l":104621.8,"c":104621.8,"v":0,"usd":0}
{"ts":1748735820000,"o":104621.8,"h":104621.8,"l":104621.8,"c":104621.8,"v":0,"usd":0}
{"ts":1748735880000,"o":104621.8,"h":104620,"l":104600,"c":104600,"v":119400,"usd":1.14128184}
{"ts":1748735940000,"o":104600,"h":104611.3,"l":104600.1,"c":104611.3,"v":11500,"usd":0.1099422}
{"ts":1748736000000,"o":104611.3,"h":104611.2,"l":104600,"c":104607.1,"v":113300,"usd":1.08306344}
{"ts":1748736060000,"o":104607.1,"h":104656.6,"l":104607.1,"c":104656.6,"v":196900,"usd":1.88180191}
{"ts":1748736120000,"o":104656.6,"h":104648.5,"l":104600,"c":104600,"v":21700,"usd":0.20742225}
{"ts":1748736180000,"o":104600,"h":104608.4,"l":104542.9,"c":104590,"v":96900,"usd":0.92652239}
{"ts":1748736240000,"o":104590,"h":104619.9,"l":104599.1,"c":104612.5,"v":22600,"usd":0.21604809}
{"ts":1748736300000,"o":104612.5,"h":104580,"l":104532.6,"c":104532.6,"v":142700,"usd":1.36498551}
{"ts":1748736360000,"o":104532.6,"h":104569.2,"l":104530.1,"c":104569.2,"v":95100,"usd":0.90961264}
{"ts":1748736420000,"o":104569.2,"h":104572.6,"l":104572.6,"c":104572.6,"v":5100,"usd":0.04876977}
{"ts":1748736480000,"o":104572.6,"h":104560,"l":104545.6,"c":104545.6,"v":216600,"usd":2.07168494}
{"ts":1748736540000,"o":104545.6,"h":104555.5,"l":104520,"c":104532.7,"v":207900,"usd":1.98870689}
{"ts":1748736600000,"o":104532.7,"h":104543.9,"l":104541.4,"c":104543.9,"v":19200,"usd":0.1836585}
{"ts":1748736660000,"o":104543.9,"h":104554.4,"l":104530.1,"c":104530.1,"v":6600,"usd":0.06312612}
{"ts":1748736720000,"o":104530.1,"h":104530,"l":104510.1,"c":104510.6,"v":17200,"usd":0.16455904}
{"ts":1748736780000,"o":104510.6,"h":104526.2,"l":104526.2,"c":104526.2,"v":104800,"usd":1.0026216}
{"ts":1748736840000,"o":104526.2,"h":104515.3,"l":104454.6,"c":104484.6,"v":206000,"usd":1.9718751}
{"ts":1748736900000,"o":104484.6,"h":104480,"l":104469.2,"c":104480,"v":8100,"usd":0.07753402}
{"ts":1748736960000,"o":104480,"h":104500,"l":104427.1,"c":104436.2,"v":189400,"usd":1.81294789}
{"ts":1748737020000,"o":104436.2,"h":104459.8,"l":104434.5,"c":104459.8,"v":30900,"usd":0.29583942}
{"ts":1748737080000,"o":104459.8,"h":104476.8,"l":104430,"c":104430,"v":173000,"usd":1.65643256}
{"ts":1748737140000,"o":104430,"h":104467.4,"l":104410.1,"c":104423.3,"v":79700,"usd":0.76323699}
{"ts":1748737200000,"o":104423.3,"h":104478.7,"l":104439.7,"c":104478.7,"v":58900,"usd":0.56384296}
{"ts":1748737260000,"o":104478.7,"h":104505.9,"l":104480,"c":104494.4,"v":242200,"usd":2.31782217}
{"ts":1748737320000,"o":104494.4,"h":104499.7,"l":104499.7,"c":104499.7,"v":400,"usd":0.00382776}
{"ts":1748737380000,"o":104499.7,"h":104501.6,"l":104470,"c":104470,"v":114900,"usd":1.0997263}
{"ts":1748737440000,"o":104470,"h":104466.1,"l":104378.4,"c":104400.4,"v":278900,"usd":2.67073159}
{"ts":1748737500000,"o":104400.4,"h":104489.8,"l":104396.4,"c":104467.4,"v":201500,"usd":1.92907723}
{"ts":1748737560000,"o":104467.4,"h":104460,"l":104388.6,"c":104396.8,"v":282700,"usd":2.70673952}
{"ts":1748737620000,"o":104396.8,"h":104437.8,"l":104425.5,"c":104425.5,"v":30800,"usd":0.29493999}
{"ts":1748737680000,"o":104425.5,"h":104473,"l":104420.6,"c":104450,"v":293800,"usd":2.81299741}
{"ts":1748737740000,"o":104450,"h":104440,"l":104390.1,"c":104390.1,"v":193000,"usd":1.84855596}
{"ts":1748737800000,"o":104390.1,"h":104419.9,"l":104380.8,"c":104399.8,"v":158100,"usd":1.51429041}
{"ts":1748737860000,"o":104399.8,"h":104399.3,"l":104334.9,"c":104370,"v":166100,"usd":1.59157212}
{"ts":1748737920000,"o":104370,"h":104380,"l":104350.1,"c":104350.1,"v":32400,"usd":0.31046501}
{"ts":1748737980000,"o":104350.1,"h":104441.6,"l":104380,"c":104420,"v":232400,"usd":2.22587519}
{"ts":1748738040000,"o":104420,"h":104411.5,"l":104350,"c":104379,"v":251400,"usd":2.40820413}
{"ts":1748738100000,"o":104379,"h":104380,"l":104366.1,"c":104380,"v":14600,"usd":0.13987748}
{"ts":1748738160000,"o":104380,"h":104441.7,"l":104385.6,"c":104441.7,"v":63600,"usd":0.60909286}
{"ts":1748738220000,"o":104441.7,"h":104431.2,"l":104422,"c":104431.2,"v":7300,"usd":0.06990629}
{"ts":1748738280000,"o":104431.2,"h":104450,"l":104443.4,"c":104450,"v":18800,"usd":0.17999222}
{"ts":1748738340000,"o":104450,"h":104456.7,"l":104432.9,"c":104455.6,"v":120100,"usd":1.14975801}
{"ts":1748738400000,"o":104455.6,"h":104456.7,"l":104450.4,"c":104450.4,"v":7000,"usd":0.06701316}
{"ts":1748738460000,"o":104450.4,"h":104456.7,"l":104439.8,"c":104456.5,"v":31000,"usd":0.29678199}
{"ts":1748738520000,"o":104456.5,"h":104458.4,"l":104436.1,"c":104436.1,"v":183900,"usd":1.76057635}
{"ts":1748738580000,"o":104436.1,"h":104436.1,"l":104436.1,"c":104436.1,"v":0,"usd":0}
{"ts":1748738640000,"o":104436.1,"h":104448.7,"l":104444.5,"c":104448.7,"v":139800,"usd":1.33847274}
{"ts":1748738700000,"o":104448.7,"h":104458.4,"l":104458.4,"c":104458.4,"v":900,"usd":0.00861588}
{"ts":1748738760000,"o":104458.4,"h":104477.2,"l":104458.5,"c":104477.2,"v":18200,"usd":0.17421469}
{"ts":1748738820000,"o":104477.2,"h":104478.2,"l":104460,"c":104460,"v":136900,"usd":1.3105157}
{"ts":1748738880000,"o":104460,"h":104450,"l":104419.7,"c":104423.6,"v":85000,"usd":0.81399719}
{"ts":1748738940000,"o":104423.6,"h":104446.4,"l":104434.3,"c":104444.7,"v":62000,"usd":0.59364353}
{"ts":1748739000000,"o":104444.7,"h":104449.2,"l":104445.8,"c":104449.2,"v":7000,"usd":0.06701985}
{"ts":1748739060000,"o":104449.2,"h":104449.2,"l":104449.2,"c":104449.2,"v":0,"usd":0}
{"ts":1748739120000,"o":104449.2,"h":104449.2,"l":104449.2,"c":104449.2,"v":0,"usd":0}
{"ts":1748739180000,"o":104449.2,"h":104460,"l":104448,"c":104460,"v":47700,"usd":0.45668235}
{"ts":1748739240000,"o":104460,"h":104460,"l":104447.9,"c":104447.9,"v":239000,"usd":2.28820418}
{"ts":1748739300000,"o":104447.9,"h":104440.5,"l":104411,"c":104411,"v":14700,"usd":0.14076637}
{"ts":1748739360000,"o":104411,"h":104410,"l":104390.1,"c":104399.6,"v":15400,"usd":0.14750957}
{"ts":1748739420000,"o":104399.6,"h":104413,"l":104404.2,"c":104413,"v":66000,"usd":0.63214226}
{"ts":1748739480000,"o":104413,"h":104419.8,"l":104419.8,"c":104419.8,"v":4000,"usd":0.0383068}
{"ts":1748739540000,"o":104419.8,"h":104422.7,"l":104419.7,"c":104422.7,"v":5600,"usd":0.05362932}
{"ts":1748739600000,"o":104422.7,"h":104460,"l":104428.1,"c":104460,"v":6400,"usd":0.061278}
{"ts":1748739660000,"o":104460,"h":104459.9,"l":104440,"c":104440,"v":28300,"usd":0.27092085}
{"ts":1748739720000,"o":104440,"h":104430,"l":104430,"c":104430,"v":8600,"usd":0.08235188}
{"ts":1748739780000,"o":104430,"h":104420.3,"l":104419.7,"c":104419.7,"v":110800,"usd":1.06109836}
{"ts":1748739840000,"o":104419.7,"h":104418.3,"l":104410,"c":104418.3,"v":39400,"usd":0.37734554}
{"ts":1748739900000,"o":104418.3,"h":104428.8,"l":104400,"c":104400,"v":15000,"usd":0.14366512}
{"ts":1748739960000,"o":104400,"h":104399.3,"l":104393.7,"c":104399.3,"v":39900,"usd":0.38220604}
{"ts":1748740020000,"o":104399.3,"h":104395.9,"l":104384.8,"c":104384.8,"v":5300,"usd":0.05077089}
{"ts":1748740080000,"o":104384.8,"h":104380,"l":104359.8,"c":104359.8,"v":22100,"usd":0.2117481}
{"ts":1748740140000,"o":104359.8,"h":104394.8,"l":104350.1,"c":104394.8,"v":67100,"usd":0.64299915}
{"ts":1748740200000,"o":104394.8,"h":104370,"l":104350.1,"c":104350.1,"v":9900,"usd":0.09486351}
{"ts":1748740260000,"o":104350.1,"h":104385.8,"l":104350.1,"c":104385.8,"v":159500,"usd":1.52844015}
{"ts":1748740320000,"o":104385.8,"h":104420,"l":104385.8,"c":104415,"v":22300,"usd":0.21358612}
{"ts":1748740380000,"o":104415,"h":104421.5,"l":104421.5,"c":104421.5,"v":4600,"usd":0.04405236}
{"ts":1748740440000,"o":104421.5,"h":104417.2,"l":104417.2,"c":104417.2,"v":105400,"usd":1.0094158}
{"ts":1748740500000,"o":104417.2,"h":104478.2,"l":104421.6,"c":104478.2,"v":112900,"usd":1.08080556}
{"ts":1748740560000,"o":104478.2,"h":104469.2,"l":104469.2,"c":104469.2,"v":4000,"usd":0.0382888}
{"ts":1748740620000,"o":104469.2,"h":104515,"l":104478.3,"c":104509.8,"v":185300,"usd":1.77336525}
{"ts":1748740680000,"o":104509.8,"h":104480.3,"l":104480.3,"c":104480.3,"v":1000,"usd":0.0095712}
{"ts":1748740740000,"o":104480.3,"h":104480,"l":104366.3,"c":104366.3,"v":243200,"usd":2.32850813}
{"ts":1748740800000,"o":104366.3,"h":104379.7,"l":104347.8,"c":104379.7,"v":12400,"usd":0.11881042}
{"ts":1748740860000,"o":104379.7,"h":104358.5,"l":104349,"c":104352.4,"v":56000,"usd":0.53665556}
{"ts":1748740920000,"o":104352.4,"h":104371.9,"l":104360.1,"c":104360.1,"v":113900,"usd":1.0912929}
{"ts":1748740980000,"o":104360.1,"h":104349.1,"l":104336.3,"c":104337.2,"v":51500,"usd":0.49357722}
{"ts":1748741040000,"o":104337.2,"h":104335.8,"l":104335.1,"c":104335.1,"v":187100,"usd":1.79325935}
{"ts":1748741100000,"o":104335.1,"h":104341.9,"l":104333.5,"c":104341.9,"v":10100,"usd":0.09680026}
{"ts":1748741160000,"o":104341.9,"h":104354.6,"l":104321.8,"c":104321.8,"v":153000,"usd":1.46639483}
{"ts":1748741220000,"o":104321.8,"h":104380.2,"l":104337.2,"c":104380.2,"v":177100,"usd":1.69689928}
{"ts":1748741280000,"o":104380.2,"h":104400,"l":104392.1,"c":104400,"v":4200,"usd":0.0402308}
{"ts":1748741340000,"o":104400,"h":104445.3,"l":104410,"c":104445.3,"v":123100,"usd":1.17861574}
{"ts":1748741400000,"o":104445.3,"h":104430.7,"l":104380.6,"c":104380.6,"v":8700,"usd":0.08333509}
{"ts":1748741460000,"o":104380.6,"h":104380.6,"l":104380.6,"c":104380.6,"v":0,"usd":0}
{"ts":1748741520000,"o":104380.6,"h":104404.3,"l":104388.6,"c":104404.3,"v":1600,"usd":0.01532556}
{"ts":1748741580000,"o":104404.3,"h":104409.9,"l":104340.1,"c":104353.9,"v":123900,"usd":1.18674297}
{"ts":1748741640000,"o":104353.9,"h":104340,"l":104340,"c":104340,"v":4000,"usd":0.0383364}
{"ts":1748741700000,"o":104340,"h":104338.7,"l":104285.6,"c":104300,"v":280700,"usd":2.69078616}
{"ts":1748741760000,"o":104300,"h":104280.8,"l":104213.6,"c":104268.1,"v":532700,"usd":5.11017644}
{"ts":1748741820000,"o":104268.1,"h":104312.3,"l":104281.8,"c":104312.3,"v":17900,"usd":0.17162069}
{"ts":1748741880000,"o":104312.3,"h":104297.5,"l":104223.7,"c":104252.7,"v":777000,"usd":7.45288212}
{"ts":1748741940000,"o":104252.7,"h":104249.8,"l":104213,"c":104222.8,"v":71300,"usd":0.68408297}
{"ts":1748742000000,"o":104222.8,"h":104222.9,"l":104183,"c":104200,"v":270400,"usd":2.59481567}
{"ts":1748742060000,"o":104200,"h":104209.9,"l":104194.4,"c":104199.2,"v":134500,"usd":1.29083859}
{"ts":1748742120000,"o":104199.2,"h":104219.1,"l":104194.5,"c":104219.1,"v":134400,"usd":1.28964514}
{"ts":1748742180000,"o":104219.1,"h":104200,"l":104190,"c":104190,"v":6300,"usd":0.060465}
{"ts":1748742240000,"o":104190,"h":104249.9,"l":104165.3,"c":104242.9,"v":659300,"usd":6.32630811}
{"ts":1748742300000,"o":104242.9,"h":104243,"l":104220,"c":104220,"v":79900,"usd":0.76661714}
{"ts":1748742360000,"o":104220,"h":104269.9,"l":104210.4,"c":104263,"v":117300,"usd":1.1253669}
{"ts":1748742420000,"o":104263,"h":104284.8,"l":104245,"c":104270.5,"v":97200,"usd":0.93228676}
{"ts":1748742480000,"o":104270.5,"h":104299.5,"l":104282.9,"c":104296.2,"v":151700,"usd":1.45462263}
{"ts":1748742540000,"o":104296.2,"h":104296.2,"l":104285.6,"c":104286.4,"v":138000,"usd":1.32327838}
{"ts":1748742600000,"o":104286.4,"h":104291.6,"l":104282,"c":104291.6,"v":1100,"usd":0.01054825}
{"ts":1748742660000,"o":104291.6,"h":104291.6,"l":104291.6,"c":104291.6,"v":0,"usd":0}
{"ts":1748742720000,"o":104291.6,"h":104296.2,"l":104260,"c":104260,"v":124100,"usd":1.18991764}
{"ts":1748742780000,"o":104260,"h":104251.1,"l":104243.3,"c":104243.3,"v":101300,"usd":0.97170247}
{"ts":1748742840000,"o":104243.3,"h":104240.1,"l":104079.2,"c":104121.3,"v":1233500,"usd":11.84044669}
{"ts":1748742900000,"o":104121.3,"h":104145.7,"l":103991.9,"c":104034.8,"v":1027100,"usd":9.87142199}
{"ts":1748742960000,"o":104034.8,"h":104080,"l":104010,"c":104060,"v":484400,"usd":4.65557088}
{"ts":1748743020000,"o":104060,"h":104094.2,"l":104050.7,"c":104094.2,"v":130500,"usd":1.25406546}
{"ts":1748743080000,"o":104094.2,"h":104094.1,"l":104061.6,"c":104075,"v":147900,"usd":1.42095524}
{"ts":1748743140000,"o":104075,"h":104086.9,"l":104041.5,"c":104086.9,"v":85900,"usd":0.82551834}
{"ts":1748743200000,"o":104086.9,"h":104129.9,"l":104090.2,"c":104129.9,"v":19300,"usd":0.18539528}
{"ts":1748743260000,"o":104129.9,"h":104137.3,"l":104110,"c":104110,"v":144400,"usd":1.38684251}
{"ts":1748743320000,"o":104110,"h":104128,"l":104086.1,"c":104128,"v":56000,"usd":0.53789905}
{"ts":1748743380000,"o":104128,"h":104128,"l":104057.4,"c":104087.5,"v":39200,"usd":0.37655273}
{"ts":1748743440000,"o":104087.5,"h":104081.2,"l":104022,"c":104022,"v":38300,"usd":0.36811095}
{"ts":1748743500000,"o":104022,"h":104100.9,"l":104023.7,"c":104071.4,"v":292600,"usd":2.81206592}
{"ts":1748743560000,"o":104071.4,"h":104089.9,"l":104010.1,"c":104082.4,"v":267500,"usd":2.57085214}
{"ts":1748743620000,"o":104082.4,"h":104098,"l":104016.1,"c":104030.2,"v":103100,"usd":0.99087221}
{"ts":1748743680000,"o":104030.2,"h":104050,"l":104020,"c":104027.6,"v":21900,"usd":0.2105115}
{"ts":1748743740000,"o":104027.6,"h":104016.1,"l":103971.7,"c":103971.7,"v":97400,"usd":0.93655306}
{"ts":1748743800000,"o":103971.7,"h":103970,"l":103926.7,"c":103926.7,"v":205000,"usd":1.97197812}
{"ts":1748743860000,"o":103926.7,"h":104014.1,"l":103935.9,"c":104014.1,"v":203100,"usd":1.95332307}
{"ts":1748743920000,"o":104014.1,"h":104057.8,"l":104019.8,"c":104031.8,"v":82900,"usd":0.79674464}
{"ts":1748743980000,"o":104031.8,"h":104059.8,"l":104020,"c":104033.6,"v":12100,"usd":0.11628834}
{"ts":1748744040000,"o":104033.6,"h":104040.2,"l":103980,"c":103980,"v":42700,"usd":0.41056513}
{"ts":1748744100000,"o":103980,"h":103980,"l":103930.8,"c":103959.9,"v":42400,"usd":0.40786558}
{"ts":1748744160000,"o":103959.9,"h":104029.1,"l":103966.6,"c":104029.1,"v":212900,"usd":2.04672634}
{"ts":1748744220000,"o":104029.1,"h":104040.3,"l":104015.2,"c":104015.9,"v":85800,"usd":0.824699}
{"ts":1748744280000,"o":104015.9,"h":104066.4,"l":104016.5,"c":104066.4,"v":16000,"usd":0.15377044}
{"ts":1748744340000,"o":104066.4,"h":104099.4,"l":104066.4,"c":104099.4,"v":136700,"usd":1.313503}
{"ts":1748744400000,"o":104099.4,"h":104099.4,"l":104080,"c":104080,"v":38300,"usd":0.36792754}
{"ts":1748744460000,"o":104080,"h":104120.5,"l":104079.9,"c":104120.5,"v":22500,"usd":0.21613043}
{"ts":1748744520000,"o":104120.5,"h":104166.5,"l":104128,"c":104146.7,"v":181100,"usd":1.73883638}
{"ts":1748744580000,"o":104146.7,"h":104152.5,"l":104128.7,"c":104128.7,"v":13300,"usd":0.12770689}
{"ts":1748744640000,"o":104128.7,"h":104115.7,"l":104115.2,"c":104115.2,"v":2300,"usd":0.02209081}
{"ts":1748744700000,"o":104115.2,"h":104110.1,"l":104110.1,"c":104110.1,"v":3100,"usd":0.02977612}
{"ts":1748744760000,"o":104110.1,"h":104184.8,"l":104126.6,"c":104184.8,"v":181800,"usd":1.74555562}
{"ts":1748744820000,"o":104184.8,"h":104186.7,"l":104178.6,"c":104186.7,"v":32100,"usd":0.3081242}
{"ts":1748744880000,"o":104186.7,"h":104205,"l":104186.7,"c":104200,"v":260600,"usd":2.50106343}
{"ts":1748744940000,"o":104200,"h":104203.1,"l":104192.6,"c":104203.1,"v":33500,"usd":0.32151131}
{"ts":1748745000000,"o":104203.1,"h":104193.8,"l":104180,"c":104180,"v":115500,"usd":1.10859258}
{"ts":1748745060000,"o":104180,"h":104240,"l":104172.8,"c":104228.7,"v":107600,"usd":1.03244024}
{"ts":1748745120000,"o":104228.7,"h":104228.6,"l":104218.3,"c":104218.3,"v":13600,"usd":0.13048714}
{"ts":1748745180000,"o":104218.3,"h":104221.3,"l":104210.1,"c":104221.3,"v":44600,"usd":0.4279716}
{"ts":1748745240000,"o":104221.3,"h":104221.2,"l":104210.1,"c":104211.7,"v":26300,"usd":0.25236535}
{"ts":1748745300000,"o":104211.7,"h":104244.5,"l":104215.4,"c":104220,"v":109000,"usd":1.04566373}
{"ts":1748745360000,"o":104220,"h":104232.7,"l":104213,"c":104232.7,"v":37700,"usd":0.36173805}
{"ts":1748745420000,"o":104232.7,"h":104239.9,"l":104232.9,"c":104239.9,"v":107600,"usd":1.0322822}
{"ts":1748745480000,"o":104239.9,"h":104247,"l":104231.5,"c":104247,"v":2600,"usd":0.02494202}
{"ts":1748745540000,"o":104247,"h":104249.9,"l":104237.4,"c":104249.2,"v":74800,"usd":0.7175075}
{"ts":1748745600000,"o":104249.2,"h":104249.1,"l":104234.2,"c":104234.4,"v":15300,"usd":0.14676976}
{"ts":1748745660000,"o":104234.4,"h":104252.7,"l":104248.3,"c":104252.7,"v":111000,"usd":1.06476714}
{"ts":1748745720000,"o":104252.7,"h":104260.5,"l":104255.1,"c":104260.5,"v":10700,"usd":0.10262993}
{"ts":1748745780000,"o":104260.5,"h":104271.3,"l":104269.2,"c":104271.3,"v":5000,"usd":0.0479525}
{"ts":1748745840000,"o":104271.3,"h":104271.3,"l":104253.3,"c":104253.5,"v":149400,"usd":1.43281376}
{"ts":1748745900000,"o":104253.5,"h":104264.6,"l":104259.2,"c":104259.2,"v":118200,"usd":1.1336876}
{"ts":1748745960000,"o":104259.2,"h":104245.8,"l":104188.3,"c":104188.3,"v":215800,"usd":2.07068967}
{"ts":1748746020000,"o":104188.3,"h":104199.4,"l":104185.1,"c":104199.4,"v":21800,"usd":0.2092172}
{"ts":1748746080000,"o":104199.4,"h":104300,"l":104196.8,"c":104300,"v":463700,"usd":4.44707642}
{"ts":1748746140000,"o":104300,"h":104297.2,"l":104280.9,"c":104286.6,"v":8100,"usd":0.07767295}
{"ts":1748746200000,"o":104286.6,"h":104304.6,"l":104290.3,"c":104290.3,"v":109000,"usd":1.04501921}
{"ts":1748746260000,"o":104290.3,"h":104290.3,"l":104290.2,"c":104290.3,"v":1900,"usd":0.01821834}
{"ts":1748746320000,"o":104290.3,"h":104339.9,"l":104270.5,"c":104270.5,"v":150800,"usd":1.44572301}
{"ts":1748746380000,"o":104270.5,"h":104275.1,"l":104246.4,"c":104275.1,"v":8700,"usd":0.08344436}
{"ts":1748746440000,"o":104275.1,"h":104255.3,"l":104242.3,"c":104242.3,"v":4500,"usd":0.0431673}
{"ts":1748746500000,"o":104242.3,"h":104263,"l":104240.1,"c":104262.5,"v":4300,"usd":0.04124646}
{"ts":1748746560000,"o":104262.5,"h":104266.2,"l":104240,"c":104240,"v":11200,"usd":0.10743865}
{"ts":1748746620000,"o":104240,"h":104242,"l":104230.1,"c":104240,"v":72700,"usd":0.69745285}
{"ts":1748746680000,"o":104240,"h":104233.8,"l":104230,"c":104230,"v":106900,"usd":1.02557762}
{"ts":1748746740000,"o":104230,"h":104230,"l":104229.2,"c":104229.2,"v":82400,"usd":0.79056208}
{"ts":1748746800000,"o":104229.2,"h":104225.9,"l":104210,"c":104210,"v":128500,"usd":1.233015}
{"ts":1748746860000,"o":104210,"h":104234,"l":104209.6,"c":104209.6,"v":28700,"usd":0.27536982}
{"ts":1748746920000,"o":104209.6,"h":104205.4,"l":104188.5,"c":104188.5,"v":90100,"usd":0.86475068}
{"ts":1748746980000,"o":104188.5,"h":104207.6,"l":104198.7,"c":104204.6,"v":12500,"usd":0.11996149}
{"ts":1748747040000,"o":104204.6,"h":104187.9,"l":104149.9,"c":104149.9,"v":76500,"usd":0.73435869}
{"ts":1748747100000,"o":104149.9,"h":104140,"l":104113.6,"c":104123.8,"v":125100,"usd":1.20147816}
{"ts":1748747160000,"o":104123.8,"h":104145.8,"l":104110.1,"c":104126.5,"v":18200,"usd":0.17480577}
{"ts":1748747220000,"o":104126.5,"h":104146.6,"l":104129.8,"c":104129.8,"v":109000,"usd":1.04660116}
{"ts":1748747280000,"o":104129.8,"h":104155.7,"l":104120.1,"c":104155.7,"v":148700,"usd":1.42799093}
{"ts":1748747340000,"o":104155.7,"h":104130,"l":104120,"c":104120,"v":1400,"usd":0.01344494}
{"ts":1748747400000,"o":104120,"h":104113.7,"l":104062.7,"c":104062.7,"v":302600,"usd":2.90715105}
{"ts":1748747460000,"o":104062.7,"h":104083.1,"l":104067.7,"c":104082.9,"v":76300,"usd":0.73310143}
{"ts":1748747520000,"o":104082.9,"h":104071.8,"l":104071.7,"c":104071.8,"v":5100,"usd":0.04900488}
{"ts":1748747580000,"o":104071.8,"h":104100,"l":104062.1,"c":104100,"v":25100,"usd":0.24115968}
{"ts":1748747640000,"o":104100,"h":104111.8,"l":104101.9,"c":104101.9,"v":42500,"usd":0.40822004}
{"ts":1748747700000,"o":104101.9,"h":104101.9,"l":104080,"c":104080,"v":25500,"usd":0.24495697}
{"ts":1748747760000,"o":104080,"h":104090.8,"l":104079.6,"c":104090.8,"v":44600,"usd":0.4284773}
{"ts":1748747820000,"o":104090.8,"h":104110.8,"l":104087.3,"c":104110.8,"v":19000,"usd":0.18251864}
{"ts":1748747880000,"o":104110.8,"h":104140,"l":104110.8,"c":104140,"v":335000,"usd":3.21737748}
{"ts":1748747940000,"o":104140,"h":104149.7,"l":104067.5,"c":104077.6,"v":128400,"usd":1.23297412}
{"ts":1748748000000,"o":104077.6,"h":104090.7,"l":104077.5,"c":104090.7,"v":10600,"usd":0.10183912}
{"ts":1748748060000,"o":104090.7,"h":104121.3,"l":104070.1,"c":104121.3,"v":116900,"usd":1.12313148}
{"ts":1748748120000,"o":104121.3,"h":104129.3,"l":104100.1,"c":104100.1,"v":58600,"usd":0.56277445}
{"ts":1748748180000,"o":104100.1,"h":104100,"l":104090,"c":104090,"v":10100,"usd":0.09702281}
{"ts":1748748240000,"o":104090,"h":104080.5,"l":104033.9,"c":104033.9,"v":167500,"usd":1.60955957}
{"ts":1748748300000,"o":104033.9,"h":104033.9,"l":103991.7,"c":103991.7,"v":289900,"usd":2.7874022}
{"ts":1748748360000,"o":103991.7,"h":104040,"l":103993.4,"c":104040,"v":79700,"usd":0.76615892}
{"ts":1748748420000,"o":104040,"h":104059.9,"l":104043.6,"c":104055.7,"v":10400,"usd":0.09994752}
{"ts":1748748480000,"o":104055.7,"h":104120,"l":104045.3,"c":104120,"v":132100,"usd":1.26919594}
{"ts":1748748540000,"o":104120,"h":104129.9,"l":104120,"c":104129.9,"v":7000,"usd":0.06722803}
{"ts":1748748600000,"o":104129.9,"h":104158.4,"l":104130,"c":104157.9,"v":12200,"usd":0.11714523}
{"ts":1748748660000,"o":104157.9,"h":104180,"l":104158.5,"c":104180,"v":32300,"usd":0.310098}
{"ts":1748748720000,"o":104180,"h":104191.6,"l":104187.9,"c":104191.6,"v":20300,"usd":0.19483844}
{"ts":1748748780000,"o":104191.6,"h":104200,"l":104185.7,"c":104185.7,"v":51500,"usd":0.49426978}
{"ts":1748748840000,"o":104185.7,"h":104205,"l":104205,"c":104205,"v":110600,"usd":1.0613729}
{"ts":1748748900000,"o":104205,"h":104212.7,"l":104204.9,"c":104204.9,"v":109300,"usd":1.04889472}
{"ts":1748748960000,"o":104204.9,"h":104200.7,"l":104187.5,"c":104200.7,"v":26400,"usd":0.25338972}
{"ts":1748749020000,"o":104200.7,"h":104199.6,"l":104196.4,"c":104196.5,"v":70100,"usd":0.67277058}
{"ts":1748749080000,"o":104196.5,"h":104199.6,"l":104199.6,"c":104199.6,"v":10700,"usd":0.1026879}
{"ts":1748749140000,"o":104199.6,"h":104260.4,"l":104220,"c":104260.4,"v":67200,"usd":0.64464797}
{"ts":1748749200000,"o":104260.4,"h":104253.2,"l":104240,"c":104240,"v":1300,"usd":0.01246984}
{"ts":1748749260000,"o":104240,"h":104280,"l":104230.3,"c":104280,"v":147800,"usd":1.41757366}
{"ts":1748749320000,"o":104280,"h":104280,"l":104280,"c":104280,"v":0,"usd":0}
{"ts":1748749380000,"o":104280,"h":104310.4,"l":104280,"c":104310.4,"v":144000,"usd":1.38064122}
{"ts":1748749440000,"o":104310.4,"h":104300,"l":104290,"c":104290,"v":112800,"usd":1.08158355}
{"ts":1748749500000,"o":104290,"h":104290.1,"l":104290.1,"c":104290.1,"v":114300,"usd":1.09597698}
{"ts":1748749560000,"o":104290.1,"h":104354.7,"l":104309.2,"c":104354.7,"v":190500,"usd":1.82587931}
{"ts":1748749620000,"o":104354.7,"h":104391.1,"l":104354.8,"c":104391.1,"v":49200,"usd":0.47139442}
{"ts":1748749680000,"o":104391.1,"h":104391.1,"l":104391.1,"c":104391.1,"v":1200,"usd":0.01149528}
{"ts":1748749740000,"o":104391.1,"h":104450.9,"l":104391.1,"c":104450.9,"v":207200,"usd":1.98394387}
{"ts":1748749800000,"o":104450.9,"h":104450.9,"l":104445.1,"c":104445.1,"v":146500,"usd":1.40257875}
{"ts":1748749860000,"o":104445.1,"h":104465.1,"l":104435.3,"c":104465.1,"v":80700,"usd":0.77254787}
{"ts":1748749920000,"o":104465.1,"h":104465.1,"l":104420,"c":104420,"v":341700,"usd":3.27158841}
{"ts":1748749980000,"o":104420,"h":104437.9,"l":104415.5,"c":104437.9,"v":26300,"usd":0.25184132}
{"ts":1748750040000,"o":104437.9,"h":104437.9,"l":104437.9,"c":104437.9,"v":0,"usd":0}
{"ts":1748750100000,"o":104437.9,"h":104433.2,"l":104423.6,"c":104423.6,"v":200,"usd":0.00191519}
{"ts":1748750160000,"o":104423.6,"h":104429.1,"l":104414.3,"c":104414.3,"v":135200,"usd":1.29471668}
{"ts":1748750220000,"o":104414.3,"h":104412.2,"l":104392.4,"c":104392.5,"v":25500,"usd":0.24425961}
{"ts":1748750280000,"o":104392.5,"h":104392.5,"l":104392.5,"c":104392.5,"v":0,"usd":0}
{"ts":1748750340000,"o":104392.5,"h":104392.5,"l":104392.5,"c":104392.5,"v":0,"usd":0}
{"ts":1748750400000,"o":104392.5,"h":104392.4,"l":104388.2,"c":104388.2,"v":143400,"usd":1.37366574}
{"ts":1748750460000,"o":104388.2,"h":104406.1,"l":104380.6,"c":104406.1,"v":129000,"usd":1.23582563}
{"ts":1748750520000,"o":104406.1,"h":104412.9,"l":104392.2,"c":104392.3,"v":10400,"usd":0.09962092}
{"ts":1748750580000,"o":104392.3,"h":104485.3,"l":104404.6,"c":104465.9,"v":265100,"usd":2.53764428}
{"ts":1748750640000,"o":104465.9,"h":104482.4,"l":104452.9,"c":104452.9,"v":162400,"usd":1.55453179}
{"ts":1748750700000,"o":104452.9,"h":104450,"l":104440,"c":104440,"v":3400,"usd":0.03255388}
{"ts":1748750760000,"o":104440,"h":104430.1,"l":104430.1,"c":104430.1,"v":31500,"usd":0.3016377}
{"ts":1748750820000,"o":104430.1,"h":104430,"l":104409.9,"c":104409.9,"v":9400,"usd":0.09001756}
{"ts":1748750880000,"o":104409.9,"h":104393.6,"l":104376.2,"c":104376.2,"v":4600,"usd":0.04406766}
{"ts":1748750940000,"o":104376.2,"h":104391.1,"l":104361,"c":104391.1,"v":100300,"usd":0.96100858}
{"ts":1748751000000,"o":104391.1,"h":104400,"l":104389.9,"c":104389.9,"v":29600,"usd":0.28353645}
{"ts":1748751060000,"o":104389.9,"h":104391.6,"l":104380.1,"c":104391.6,"v":140000,"usd":1.34125113}
{"ts":1748751120000,"o":104391.6,"h":104384.5,"l":104384.5,"c":104384.5,"v":4300,"usd":0.041194}
{"ts":1748751180000,"o":104384.5,"h":104400.9,"l":104393.9,"c":104400.9,"v":44500,"usd":0.42626599}
{"ts":1748751240000,"o":104400.9,"h":104440.1,"l":104409.6,"c":104440.1,"v":10400,"usd":0.09959706}
{"ts":1748751300000,"o":104440.1,"h":104421.6,"l":104410.1,"c":104410.3,"v":26700,"usd":0.25570524}
{"ts":1748751360000,"o":104410.3,"h":104410.1,"l":104410.1,"c":104410.1,"v":7100,"usd":0.06800096}
{"ts":1748751420000,"o":104410.1,"h":104460,"l":104441.2,"c":104460,"v":232300,"usd":2.22394484}
{"ts":1748751480000,"o":104460,"h":104480,"l":104471,"c":104480,"v":26000,"usd":0.24887192}
{"ts":1748751540000,"o":104480,"h":104514.8,"l":104480,"c":104500.7,"v":202400,"usd":1.93688355}
{"ts":1748751600000,"o":104500.7,"h":104514.7,"l":104500.8,"c":104514.7,"v":115900,"usd":1.10894355}
{"ts":1748751660000,"o":104514.7,"h":104514.8,"l":104491.6,"c":104499.9,"v":331000,"usd":3.16709562}
{"ts":1748751720000,"o":104499.9,"h":104497.3,"l":104497.3,"c":104497.3,"v":46300,"usd":0.44307248}
{"ts":1748751780000,"o":104497.3,"h":104514.7,"l":104514.7,"c":104514.7,"v":1000,"usd":0.009568}
{"ts":1748751840000,"o":104514.7,"h":104502.4,"l":104491.5,"c":104491.5,"v":25500,"usd":0.2440293}
{"ts":1748751900000,"o":104491.5,"h":104481.9,"l":104477.6,"c":104477.6,"v":20700,"usd":0.19812374}
{"ts":1748751960000,"o":104477.6,"h":104472.6,"l":104472.6,"c":104472.6,"v":79000,"usd":0.7561801}
{"ts":1748752020000,"o":104472.6,"h":104472.6,"l":104472.6,"c":104472.6,"v":0,"usd":0}
{"ts":1748752080000,"o":104472.6,"h":104489,"l":104489,"c":104489,"v":1200,"usd":0.01148448}
{"ts":1748752140000,"o":104489,"h":104489,"l":104489,"c":104489,"v":0,"usd":0}
{"ts":1748752200000,"o":104489,"h":104503.9,"l":104479.5,"c":104503.9,"v":77100,"usd":0.73792674}
{"ts":1748752260000,"o":104503.9,"h":104599.9,"l":104508.4,"c":104599.9,"v":423400,"usd":4.04955444}
{"ts":1748752320000,"o":104599.9,"h":104635.1,"l":104597.9,"c":104635.1,"v":1128700,"usd":10.79039014}
{"ts":1748752380000,"o":104635.1,"h":104635,"l":104624.8,"c":104624.8,"v":56000,"usd":0.5352021}
{"ts":1748752440000,"o":104624.8,"h":104656.4,"l":104622.2,"c":104656.4,"v":122900,"usd":1.17451061}
{"ts":1748752500000,"o":104656.4,"h":104679.9,"l":104613.2,"c":104613.2,"v":382900,"usd":3.65905518}
{"ts":1748752560000,"o":104613.2,"h":104612.7,"l":104585,"c":104612.7,"v":16900,"usd":0.16158276}
{"ts":1748752620000,"o":104612.7,"h":104630,"l":104612.7,"c":104630,"v":12000,"usd":0.11470146}
{"ts":1748752680000,"o":104630,"h":104675.8,"l":104630,"c":104675.8,"v":139800,"usd":1.33612992}
{"ts":1748752740000,"o":104675.8,"h":104667.7,"l":104667.6,"c":104667.6,"v":13400,"usd":0.12802482}
{"ts":1748752800000,"o":104667.6,"h":104680,"l":104667.7,"c":104680,"v":52500,"usd":0.5015806}
{"ts":1748752860000,"o":104680,"h":104716.3,"l":104680,"c":104716.3,"v":293100,"usd":2.79966548}
{"ts":1748752920000,"o":104716.3,"h":104713.4,"l":104692.9,"c":104708.2,"v":124200,"usd":1.186119}
{"ts":1748752980000,"o":104708.2,"h":104694.1,"l":104694.1,"c":104694.1,"v":1000,"usd":0.0095516}
{"ts":1748753040000,"o":104694.1,"h":104694.1,"l":104693.6,"c":104693.6,"v":80900,"usd":0.77272553}
{"ts":1748753100000,"o":104693.6,"h":104682.1,"l":104674.5,"c":104674.6,"v":208200,"usd":1.98892865}
{"ts":1748753160000,"o":104674.6,"h":104720,"l":104682.2,"c":104720,"v":447100,"usd":4.27000003}
{"ts":1748753220000,"o":104720,"h":104730,"l":104654.8,"c":104659.5,"v":107500,"usd":1.02699472}
{"ts":1748753280000,"o":104659.5,"h":104664.9,"l":104630.1,"c":104651.6,"v":356300,"usd":3.40464461}
{"ts":1748753340000,"o":104651.6,"h":104651.6,"l":104651.6,"c":104651.6,"v":0,"usd":0}
{"ts":1748753400000,"o":104651.6,"h":104659.9,"l":104631.9,"c":104659.9,"v":8800,"usd":0.08410044}
{"ts":1748753460000,"o":104659.9,"h":104688,"l":104660,"c":104682.6,"v":121600,"usd":1.16182444}
{"ts":1748753520000,"o":104682.6,"h":104682.6,"l":104682.6,"c":104682.6,"v":1700,"usd":0.01623959}
{"ts":1748753580000,"o":104682.6,"h":104660,"l":104636.2,"c":104636.2,"v":254000,"usd":2.4271358}
{"ts":1748753640000,"o":104636.2,"h":104636.1,"l":104636.1,"c":104636.1,"v":1000,"usd":0.0095569}
{"ts":1748753700000,"o":104636.1,"h":104631.9,"l":104631.9,"c":104631.9,"v":60500,"usd":0.57821665}
{"ts":1748753760000,"o":104631.9,"h":104645.9,"l":104631.9,"c":104631.9,"v":60200,"usd":0.57534933}
{"ts":1748753820000,"o":104631.9,"h":104646.2,"l":104646.2,"c":104646.2,"v":1100,"usd":0.0105116}
{"ts":1748753880000,"o":104646.2,"h":104646.2,"l":104646.2,"c":104646.2,"v":0,"usd":0}
{"ts":1748753940000,"o":104646.2,"h":104631.8,"l":104631.8,"c":104631.8,"v":5000,"usd":0.0477865}
{"ts":1748754000000,"o":104631.8,"h":104631.9,"l":104629.6,"c":104629.6,"v":130500,"usd":1.24725267}
{"ts":1748754060000,"o":104629.6,"h":104621.8,"l":104580,"c":104580,"v":428000,"usd":4.09130007}
{"ts":1748754120000,"o":104580,"h":104612.7,"l":104580.1,"c":104612.7,"v":278400,"usd":2.66203186}
{"ts":1748754180000,"o":104612.7,"h":104640,"l":104603.7,"c":104640,"v":61300,"usd":0.58599091}
{"ts":1748754240000,"o":104640,"h":104700,"l":104646.1,"c":104672.3,"v":528000,"usd":5.04369262}
{"ts":1748754300000,"o":104672.3,"h":104675.2,"l":104630.1,"c":104675.2,"v":97700,"usd":0.93366858}
{"ts":1748754360000,"o":104675.2,"h":104692.6,"l":104660.3,"c":104672.8,"v":19900,"usd":0.19010353}
{"ts":1748754420000,"o":104672.8,"h":104674.8,"l":104674.8,"c":104674.8,"v":1200,"usd":0.01146408}
{"ts":1748754480000,"o":104674.8,"h":104687.3,"l":104660.3,"c":104687.3,"v":13100,"usd":0.12515913}
{"ts":1748754540000,"o":104687.3,"h":104669.8,"l":104669.8,"c":104669.8,"v":1800,"usd":0.01719702}
{"ts":1748754600000,"o":104669.8,"h":104679.1,"l":104669.7,"c":104669.7,"v":34800,"usd":0.33244602}
{"ts":1748754660000,"o":104669.7,"h":104669.7,"l":104669.7,"c":104669.7,"v":0,"usd":0}
{"ts":1748754720000,"o":104669.7,"h":104686.9,"l":104664.4,"c":104673.7,"v":117000,"usd":1.11784934}
{"ts":1748754780000,"o":104673.7,"h":104696.5,"l":104670.3,"c":104695.8,"v":116600,"usd":1.11397238}
{"ts":1748754840000,"o":104695.8,"h":104695.8,"l":104695.8,"c":104695.8,"v":0,"usd":0}
{"ts":1748754900000,"o":104695.8,"h":104693.2,"l":104683.7,"c":104693.2,"v":20000,"usd":0.19104287}
{"ts":1748754960000,"o":104693.2,"h":104699.1,"l":104677.1,"c":104693.6,"v":21400,"usd":0.20441223}
{"ts":1748755020000,"o":104693.6,"h":104693.6,"l":104693.6,"c":104693.6,"v":0,"usd":0}
{"ts":1748755080000,"o":104693.6,"h":104684.2,"l":104684.2,"c":104684.2,"v":7500,"usd":0.07164375}
{"ts":1748755140000,"o":104684.2,"h":104684.2,"l":104684.2,"c":104684.2,"v":0,"usd":0}
{"ts":1748755200000,"o":104684.2,"h":104684.1,"l":104630,"c":104630.1,"v":308300,"usd":2.94566937}
{"ts":1748755260000,"o":104630.1,"h":104644.1,"l":104644.1,"c":104644.1,"v":1000,"usd":0.0095562}
{"ts":1748755320000,"o":104644.1,"h":104644,"l":104605.8,"c":104605.8,"v":117700,"usd":1.12479071}
{"ts":1748755380000,"o":104605.8,"h":104600,"l":104560.4,"c":104564.3,"v":58600,"usd":0.56037727}
{"ts":1748755440000,"o":104564.3,"h":104560,"l":104560,"c":104560,"v":900,"usd":0.00860751}
{"ts":1748755500000,"o":104560,"h":104560.1,"l":104560.1,"c":104560.1,"v":100,"usd":0.00095639}
{"ts":1748755560000,"o":104560.1,"h":104580,"l":104560.1,"c":104580,"v":248400,"usd":2.37558996}
{"ts":1748755620000,"o":104580,"h":104599.9,"l":104589.7,"c":104599.9,"v":41100,"usd":0.39293042}
{"ts":1748755680000,"o":104599.9,"h":104570.2,"l":104570.2,"c":104570.2,"v":11700,"usd":0.1118871}
{"ts":1748755740000,"o":104570.2,"h":104577,"l":104577,"c":104577,"v":500,"usd":0.00478115}
{"ts":1748755800000,"o":104577,"h":104575.4,"l":104560.1,"c":104566.9,"v":59400,"usd":0.56808628}
{"ts":1748755860000,"o":104566.9,"h":104565.1,"l":104565.1,"c":104565.1,"v":300,"usd":0.00286902}
{"ts":1748755920000,"o":104565.1,"h":104565.1,"l":104565.1,"c":104565.1,"v":0,"usd":0}
{"ts":1748755980000,"o":104565.1,"h":104569.7,"l":104565.2,"c":104569.7,"v":164900,"usd":1.57696244}
{"ts":1748756040000,"o":104569.7,"h":104576.3,"l":104576.3,"c":104576.3,"v":14500,"usd":0.1386548}
{"ts":1748756100000,"o":104576.3,"h":104576.3,"l":104576.3,"c":104576.3,"v":0,"usd":0}
{"ts":1748756160000,"o":104576.3,"h":104580.5,"l":104576.4,"c":104580.5,"v":130600,"usd":1.24883874}
{"ts":1748756220000,"o":104580.5,"h":104610.5,"l":104595.2,"c":104610.5,"v":111600,"usd":1.0669716}
{"ts":1748756280000,"o":104610.5,"h":104620,"l":104619.9,"c":104620,"v":8700,"usd":0.08315808}
{"ts":1748756340000,"o":104620,"h":104619.9,"l":104600,"c":104600,"v":89300,"usd":0.85362293}
{"ts":1748756400000,"o":104600,"h":104600,"l":104600,"c":104600,"v":0,"usd":0}
{"ts":1748756460000,"o":104600,"h":104600,"l":104600,"c":104600,"v":0,"usd":0}
{"ts":1748756520000,"o":104600,"h":104589.1,"l":104556.3,"c":104556.3,"v":131900,"usd":1.26146418}
{"ts":1748756580000,"o":104556.3,"h":104554.1,"l":104524.3,"c":104524.3,"v":203800,"usd":1.94945852}
{"ts":1748756640000,"o":104524.3,"h":104529.4,"l":104507.9,"c":104507.9,"v":19500,"usd":0.18656719}
{"ts":1748756700000,"o":104507.9,"h":104521.8,"l":104508,"c":104521.8,"v":144200,"usd":1.37978361}
{"ts":1748756760000,"o":104521.8,"h":104521.8,"l":104521.8,"c":104521.8,"v":0,"usd":0}
{"ts":1748756820000,"o":104521.8,"h":104510,"l":104500.5,"c":104500.5,"v":170700,"usd":1.63337235}
{"ts":1748756880000,"o":104500.5,"h":104500,"l":104475.9,"c":104475.9,"v":1043100,"usd":9.98187384}
{"ts":1748756940000,"o":104475.9,"h":104475.9,"l":104439.4,"c":104439.4,"v":22600,"usd":0.2163412}
{"ts":1748757000000,"o":104439.4,"h":104482.1,"l":104435.2,"c":104475.7,"v":241400,"usd":2.31134657}
{"ts":1748757060000,"o":104475.7,"h":104475.7,"l":104475.7,"c":104475.7,"v":0,"usd":0}
{"ts":1748757120000,"o":104475.7,"h":104507.5,"l":104475.6,"c":104507.5,"v":101000,"usd":0.96670469}
{"ts":1748757180000,"o":104507.5,"h":104505,"l":104501.2,"c":104505,"v":28400,"usd":0.27175764}
{"ts":1748757240000,"o":104505,"h":104530,"l":104505,"c":104530,"v":235100,"usd":2.24940815}
{"ts":1748757300000,"o":104530,"h":104529.8,"l":104509.1,"c":104509.5,"v":71300,"usd":0.68219246}
{"ts":1748757360000,"o":104509.5,"h":104509.5,"l":104509.5,"c":104509.5,"v":0,"usd":0}
{"ts":1748757420000,"o":104509.5,"h":104527.6,"l":104527.6,"c":104527.6,"v":30000,"usd":0.287007}
{"ts":1748757480000,"o":104527.6,"h":104527.6,"l":104527.6,"c":104527.6,"v":0,"usd":0}
{"ts":1748757540000,"o":104527.6,"h":104527.6,"l":104527.6,"c":104527.6,"v":0,"usd":0}
{"ts":1748757600000,"o":104527.6,"h":104527.5,"l":104527.5,"c":104527.5,"v":2200,"usd":0.02104718}
{"ts":1748757660000,"o":104527.5,"h":104527.6,"l":104514.3,"c":104527.6,"v":116400,"usd":1.11367238}
{"ts":1748757720000,"o":104527.6,"h":104512.6,"l":104494,"c":104494,"v":5300,"usd":0.0507176}
{"ts":1748757780000,"o":104494,"h":104514.2,"l":104485.3,"c":104514.1,"v":38900,"usd":0.37228979}
{"ts":1748757840000,"o":104514.1,"h":104506.3,"l":104485.2,"c":104485.2,"v":27100,"usd":0.25933397}
{"ts":1748757900000,"o":104485.2,"h":104481.4,"l":104480,"c":104480,"v":2400,"usd":0.02297067}
{"ts":1748757960000,"o":104480,"h":104475.6,"l":104415.4,"c":104415.5,"v":350600,"usd":3.35685885}
{"ts":1748758020000,"o":104415.5,"h":104415.5,"l":104415.5,"c":104415.5,"v":0,"usd":0}
{"ts":1748758080000,"o":104415.5,"h":104440,"l":104410.1,"c":104440,"v":62100,"usd":0.59475006}
{"ts":1748758140000,"o":104440,"h":104443,"l":104400,"c":104400,"v":252600,"usd":2.4190796}
{"ts":1748758200000,"o":104400,"h":104420,"l":104400,"c":104420,"v":122500,"usd":1.17336399}
{"ts":1748758260000,"o":104420,"h":104438.4,"l":104400.2,"c":104400.2,"v":146900,"usd":1.40678255}
{"ts":1748758320000,"o":104400.2,"h":104421.5,"l":104347.8,"c":104353.7,"v":427100,"usd":4.09156089}
{"ts":1748758380000,"o":104353.7,"h":104379.8,"l":104350,"c":104350,"v":96900,"usd":0.92839059}
{"ts":1748758440000,"o":104350,"h":104350.1,"l":104350,"c":104350,"v":2600,"usd":0.02491606}
{"ts":1748758500000,"o":104350,"h":104367.4,"l":104350,"c":104367.3,"v":194500,"usd":1.86390591}
{"ts":1748758560000,"o":104367.3,"h":104367.3,"l":104350,"c":104350,"v":102400,"usd":0.98119759}
{"ts":1748758620000,"o":104350,"h":104350.1,"l":104333.7,"c":104350,"v":342700,"usd":3.28437878}
{"ts":1748758680000,"o":104350,"h":104334,"l":104307.6,"c":104307.6,"v":9400,"usd":0.09010564}
{"ts":1748758740000,"o":104307.6,"h":104300,"l":104300,"c":104300,"v":12500,"usd":0.11984625}
{"ts":1748758800000,"o":104300,"h":104300,"l":104296.5,"c":104296.5,"v":254500,"usd":2.44006974}
{"ts":1748758860000,"o":104296.5,"h":104290,"l":104230.6,"c":104249.7,"v":200600,"usd":1.92404673}
{"ts":1748758920000,"o":104249.7,"h":104250.1,"l":104199.9,"c":104199.9,"v":275100,"usd":2.63922333}
{"ts":1748758980000,"o":104199.9,"h":104230,"l":104195.2,"c":104230,"v":116100,"usd":1.11419846}
{"ts":1748759040000,"o":104230,"h":104270.3,"l":104238,"c":104270.3,"v":37000,"usd":0.35490078}
{"ts":1748759100000,"o":104270.3,"h":104284.1,"l":104264,"c":104264,"v":151300,"usd":1.45084989}
{"ts":1748759160000,"o":104264,"h":104333.9,"l":104260.1,"c":104327.4,"v":65900,"usd":0.63178056}
{"ts":1748759220000,"o":104327.4,"h":104327.5,"l":104303.6,"c":104327.5,"v":18300,"usd":0.17543226}
{"ts":1748759280000,"o":104327.5,"h":104339.9,"l":104331.3,"c":104339.7,"v":55100,"usd":0.52809053}
{"ts":1748759340000,"o":104339.7,"h":104325.4,"l":104303.7,"c":104303.7,"v":89700,"usd":0.85991581}
{"ts":1748759400000,"o":104303.7,"h":104310.7,"l":104300.1,"c":104310.7,"v":127100,"usd":1.21855605}
{"ts":1748759460000,"o":104310.7,"h":104313.7,"l":104313.4,"c":104313.7,"v":2400,"usd":0.0230076}
{"ts":1748759520000,"o":104313.7,"h":104332.1,"l":104313.9,"c":104313.9,"v":7800,"usd":0.07476604}
{"ts":1748759580000,"o":104313.9,"h":104313.9,"l":104313.8,"c":104313.8,"v":64400,"usd":0.6173706}
{"ts":1748759640000,"o":104313.8,"h":104345.2,"l":104313.9,"c":104322.7,"v":197500,"usd":1.8928452}
{"ts":1748759700000,"o":104322.7,"h":104322.7,"l":104322.7,"c":104322.7,"v":0,"usd":0}
{"ts":1748759760000,"o":104322.7,"h":104370.4,"l":104322.7,"c":104370.4,"v":335800,"usd":3.21775833}
{"ts":1748759820000,"o":104370.4,"h":104372,"l":104345.3,"c":104360.6,"v":48100,"usd":0.46088216}
{"ts":1748759880000,"o":104360.6,"h":104362.3,"l":104344,"c":104356.6,"v":46500,"usd":0.44559113}
{"ts":1748759940000,"o":104356.6,"h":104342.4,"l":104330.1,"c":104330.1,"v":117800,"usd":1.12911062}
{"ts":1748760000000,"o":104330.1,"h":104330.1,"l":104330.1,"c":104330.1,"v":0,"usd":0}
{"ts":1748760060000,"o":104330.1,"h":104349.3,"l":104330,"c":104330,"v":1800,"usd":0.01725012}
{"ts":1748760120000,"o":104330,"h":104355.7,"l":104325.4,"c":104355.7,"v":129600,"usd":1.2421617}
{"ts":1748760180000,"o":104355.7,"h":104355.7,"l":104355.7,"c":104355.7,"v":0,"usd":0}
{"ts":1748760240000,"o":104355.7,"h":104332,"l":104332,"c":104332,"v":19400,"usd":0.18594512}
{"ts":1748760300000,"o":104332,"h":104365.1,"l":104340.2,"c":104340.2,"v":108700,"usd":1.0415694}
{"ts":1748760360000,"o":104340.2,"h":104344.9,"l":104340.3,"c":104344.9,"v":109300,"usd":1.04753116}
{"ts":1748760420000,"o":104344.9,"h":104344.8,"l":104330,"c":104330,"v":30200,"usd":0.28944513}
{"ts":1748760480000,"o":104330,"h":104323.8,"l":104290,"c":104290,"v":188800,"usd":1.81009024}
{"ts":1748760540000,"o":104290,"h":104306.2,"l":104274.6,"c":104306.2,"v":38900,"usd":0.3730379}
{"ts":1748760600000,"o":104306.2,"h":104348.9,"l":104307.7,"c":104348.9,"v":21600,"usd":0.2070456}
{"ts":1748760660000,"o":104348.9,"h":104326.1,"l":104310.1,"c":104310.1,"v":114600,"usd":1.09848328}
{"ts":1748760720000,"o":104310.1,"h":104310,"l":104310,"c":104310,"v":1200,"usd":0.01150416}
{"ts":1748760780000,"o":104310,"h":104310,"l":104310,"c":104310,"v":0,"usd":0}
{"ts":1748760840000,"o":104310,"h":104317.8,"l":104300.1,"c":104317.8,"v":21900,"usd":0.20996741}
{"ts":1748760900000,"o":104317.8,"h":104320.6,"l":104320.6,"c":104320.6,"v":1100,"usd":0.01054438}
{"ts":1748760960000,"o":104320.6,"h":104300,"l":104274.5,"c":104274.5,"v":249500,"usd":2.3922807}
{"ts":1748761020000,"o":104274.5,"h":104271.9,"l":104254.6,"c":104270,"v":17100,"usd":0.16401202}
{"ts":1748761080000,"o":104270,"h":104269.9,"l":104249.5,"c":104267.8,"v":157100,"usd":1.50679083}
{"ts":1748761140000,"o":104267.8,"h":104267.8,"l":104226,"c":104228.6,"v":122500,"usd":1.17519485}
{"ts":1748761200000,"o":104228.6,"h":104268.5,"l":104243.8,"c":104268.5,"v":23300,"usd":0.22349185}
{"ts":1748761260000,"o":104268.5,"h":104256.5,"l":104240,"c":104240,"v":4000,"usd":0.03837097}
{"ts":1748761320000,"o":104240,"h":104236.8,"l":104225.9,"c":104225.9,"v":12300,"usd":0.11800826}
{"ts":1748761380000,"o":104225.9,"h":104234.9,"l":104223.9,"c":104225.2,"v":126100,"usd":1.20989147}
{"ts":1748761440000,"o":104225.2,"h":104223.8,"l":104204.2,"c":104204.2,"v":9400,"usd":0.09020012}
{"ts":1748761500000,"o":104204.2,"h":104201.5,"l":104199.9,"c":104199.9,"v":15100,"usd":0.14491284}
{"ts":1748761560000,"o":104199.9,"h":104195.5,"l":104195.5,"c":104195.5,"v":500,"usd":0.00479865}
{"ts":1748761620000,"o":104195.5,"h":104195.5,"l":104195.5,"c":104195.5,"v":500,"usd":0.00479865}
{"ts":1748761680000,"o":104195.5,"h":104195.5,"l":104195.5,"c":104195.5,"v":0,"usd":0}
{"ts":1748761740000,"o":104195.5,"h":104195.5,"l":104195.1,"c":104195.1,"v":186300,"usd":1.78799512}
{"ts":1748761800000,"o":104195.1,"h":104214.9,"l":104190.1,"c":104214.9,"v":198700,"usd":1.90702309}
{"ts":1748761860000,"o":104214.9,"h":104223.8,"l":104220,"c":104223.8,"v":5500,"usd":0.05277267}
{"ts":1748761920000,"o":104223.8,"h":104299.5,"l":104230.1,"c":104299.5,"v":60000,"usd":0.57545319}
{"ts":1748761980000,"o":104299.5,"h":104320.2,"l":104299.6,"c":104320.2,"v":82200,"usd":0.78799266}
{"ts":1748762040000,"o":104320.2,"h":104310,"l":104308.5,"c":104308.5,"v":30100,"usd":0.28856396}
{"ts":1748762100000,"o":104308.5,"h":104308.9,"l":104300.1,"c":104300.1,"v":218900,"usd":2.09866257}
{"ts":1748762160000,"o":104300.1,"h":104346.4,"l":104320,"c":104346.4,"v":70400,"usd":0.67483762}
{"ts":1748762220000,"o":104346.4,"h":104359.3,"l":104352.8,"c":104355.7,"v":117000,"usd":1.1211969}
{"ts":1748762280000,"o":104355.7,"h":104375.7,"l":104355.7,"c":104371.7,"v":174800,"usd":1.6748953}
{"ts":1748762340000,"o":104371.7,"h":104375.7,"l":104344,"c":104348.4,"v":156000,"usd":1.49472397}
{"ts":1748762400000,"o":104348.4,"h":104348.3,"l":104301.6,"c":104301.6,"v":38900,"usd":0.37282037}
{"ts":1748762460000,"o":104301.6,"h":104304.7,"l":104260,"c":104260,"v":219000,"usd":2.09970412}
{"ts":1748762520000,"o":104260,"h":104280.1,"l":104261.3,"c":104280.1,"v":27000,"usd":0.25892163}
{"ts":1748762580000,"o":104280.1,"h":104351.8,"l":104273.3,"c":104351.8,"v":296800,"usd":2.84521067}
{"ts":1748762640000,"o":104351.8,"h":104359.9,"l":104353.9,"c":104353.9,"v":59400,"usd":0.5691828}
{"ts":1748762700000,"o":104353.9,"h":104353.9,"l":104353.9,"c":104353.9,"v":0,"usd":0}
{"ts":1748762760000,"o":104353.9,"h":104334.4,"l":104334.4,"c":104334.4,"v":4400,"usd":0.04217224}
{"ts":1748762820000,"o":104334.4,"h":104353.5,"l":104334.5,"c":104353.5,"v":158400,"usd":1.51816209}
{"ts":1748762880000,"o":104353.5,"h":104353.6,"l":104340.4,"c":104340.4,"v":24500,"usd":0.23478088}
{"ts":1748762940000,"o":104340.4,"h":104340.4,"l":104340.4,"c":104340.4,"v":5700,"usd":0.0546288}
{"ts":1748763000000,"o":104340.4,"h":104353.9,"l":104340.5,"c":104353.9,"v":118700,"usd":1.1376154}
{"ts":1748763060000,"o":104353.9,"h":104359.3,"l":104333.6,"c":104336.8,"v":43200,"usd":0.41399596}
{"ts":1748763120000,"o":104336.8,"h":104343.2,"l":104334.1,"c":104337.4,"v":30300,"usd":0.29040534}
{"ts":1748763180000,"o":104337.4,"h":104337.4,"l":104299.9,"c":104299.9,"v":114800,"usd":1.10030887}
{"ts":1748763240000,"o":104299.9,"h":104333.5,"l":104300,"c":104333.5,"v":69500,"usd":0.66620118}
{"ts":1748763300000,"o":104333.5,"h":104352.8,"l":104326.3,"c":104326.3,"v":140700,"usd":1.34850986}
{"ts":1748763360000,"o":104326.3,"h":104328.1,"l":104310,"c":104310,"v":15300,"usd":0.14666948}
{"ts":1748763420000,"o":104310,"h":104302.1,"l":104258.2,"c":104264.7,"v":353000,"usd":3.3851369}
{"ts":1748763480000,"o":104264.7,"h":104260.5,"l":104234.4,"c":104260.5,"v":74100,"usd":0.71082212}
{"ts":1748763540000,"o":104260.5,"h":104269.9,"l":104263.5,"c":104263.5,"v":14800,"usd":0.14194684}
{"ts":1748763600000,"o":104263.5,"h":104263.5,"l":104263.5,"c":104263.5,"v":5200,"usd":0.04987372}
{"ts":1748763660000,"o":104263.5,"h":104263.5,"l":104220,"c":104220,"v":246200,"usd":2.36174403}
{"ts":1748763720000,"o":104220,"h":104232.1,"l":104220.1,"c":104232.1,"v":80800,"usd":0.77524591}
{"ts":1748763780000,"o":104232.1,"h":104242.3,"l":104230.9,"c":104242.3,"v":306700,"usd":2.94245867}
{"ts":1748763840000,"o":104242.3,"h":104242.2,"l":104242.2,"c":104242.2,"v":1700,"usd":0.0163081}
{"ts":1748763900000,"o":104242.2,"h":104242.2,"l":104235.6,"c":104242.2,"v":66300,"usd":0.63605727}
{"ts":1748763960000,"o":104242.2,"h":104265.8,"l":104242.3,"c":104265.7,"v":145200,"usd":1.39262993}
{"ts":1748764020000,"o":104265.7,"h":104265.7,"l":104230.7,"c":104246.2,"v":130100,"usd":1.24796562}
{"ts":1748764080000,"o":104246.2,"h":104246.2,"l":104240,"c":104240,"v":118500,"usd":1.13673505}
{"ts":1748764140000,"o":104240,"h":104232.3,"l":104232.3,"c":104232.3,"v":1200,"usd":0.0115128}
{"ts":1748764200000,"o":104232.3,"h":104254.5,"l":104230,"c":104238.9,"v":244300,"usd":2.34363654}
{"ts":1748764260000,"o":104238.9,"h":104238.7,"l":104226.1,"c":104226.1,"v":10500,"usd":0.10073081}
{"ts":1748764320000,"o":104226.1,"h":104283.3,"l":104232.1,"c":104283.3,"v":11100,"usd":0.10645815}
{"ts":1748764380000,"o":104283.3,"h":104285.4,"l":104252.8,"c":104260,"v":93300,"usd":0.89479801}
{"ts":1748764440000,"o":104260,"h":104275.1,"l":104275,"c":104275,"v":136200,"usd":1.306158}
{"ts":1748764500000,"o":104275,"h":104275.1,"l":104261.3,"c":104275.1,"v":81400,"usd":0.78062626}
{"ts":1748764560000,"o":104275.1,"h":104305.7,"l":104279,"c":104305.7,"v":11300,"usd":0.10834694}
{"ts":1748764620000,"o":104305.7,"h":104300.2,"l":104300.2,"c":104300.2,"v":27300,"usd":0.26174421}
{"ts":1748764680000,"o":104300.2,"h":104300.2,"l":104270.5,"c":104270.5,"v":30300,"usd":0.29052718}
{"ts":1748764740000,"o":104270.5,"h":104270.5,"l":104270.5,"c":104270.5,"v":0,"usd":0}
{"ts":1748764800000,"o":104270.5,"h":104291.9,"l":104286,"c":104286,"v":90600,"usd":0.8687182}
{"ts":1748764860000,"o":104286,"h":104308.5,"l":104286,"c":104289.1,"v":106200,"usd":1.01832382}
{"ts":1748764920000,"o":104289.1,"h":104309.8,"l":104297,"c":104299.6,"v":3500,"usd":0.03355612}
{"ts":1748764980000,"o":104299.6,"h":104309.9,"l":104245.5,"c":104245.5,"v":127800,"usd":1.22528685}
{"ts":1748765040000,"o":104245.5,"h":104248.7,"l":104221,"c":104221,"v":15400,"usd":0.14775015}
{"ts":1748765100000,"o":104221,"h":104229.9,"l":104224.3,"c":104224.3,"v":95400,"usd":0.91528718}
{"ts":1748765160000,"o":104224.3,"h":104229.9,"l":104224.3,"c":104229.9,"v":1400,"usd":0.01343238}
{"ts":1748765220000,"o":104229.9,"h":104258.2,"l":104230,"c":104258.2,"v":125600,"usd":1.20499191}
{"ts":1748765280000,"o":104258.2,"h":104269.9,"l":104249.7,"c":104249.7,"v":5900,"usd":0.05659156}
{"ts":1748765340000,"o":104249.7,"h":104249.7,"l":104233,"c":104246.2,"v":54500,"usd":0.52286353}
{"ts":1748765400000,"o":104246.2,"h":104246.2,"l":104229.2,"c":104230.1,"v":128000,"usd":1.22805535}
{"ts":1748765460000,"o":104230.1,"h":104230.1,"l":104230.1,"c":104230.1,"v":0,"usd":0}
{"ts":1748765520000,"o":104230.1,"h":104285.2,"l":104244,"c":104285.2,"v":160300,"usd":1.53749531}
{"ts":1748765580000,"o":104285.2,"h":104285.2,"l":104285.2,"c":104285.2,"v":0,"usd":0}
{"ts":1748765640000,"o":104285.2,"h":104294.2,"l":104244,"c":104244,"v":124200,"usd":1.19138752}
{"ts":1748765700000,"o":104244,"h":104259.9,"l":104250.5,"c":104250.5,"v":10500,"usd":0.10071159}
{"ts":1748765760000,"o":104250.5,"h":104280.1,"l":104260,"c":104280.1,"v":1200,"usd":0.01150788}
{"ts":1748765820000,"o":104280.1,"h":104277.6,"l":104260.1,"c":104260.1,"v":108600,"usd":1.0416214}
{"ts":1748765880000,"o":104260.1,"h":104297.4,"l":104260.7,"c":104295.1,"v":39300,"usd":0.37681295}
{"ts":1748765940000,"o":104295.1,"h":104287.9,"l":104274.1,"c":104274.1,"v":35200,"usd":0.3375558}
{"ts":1748766000000,"o":104274.1,"h":104297.4,"l":104295.7,"c":104297.4,"v":91400,"usd":0.87634321}
{"ts":1748766060000,"o":104297.4,"h":104276.3,"l":104272,"c":104272,"v":10500,"usd":0.10069451}
{"ts":1748766120000,"o":104272,"h":104292.5,"l":104292.4,"c":104292.4,"v":2100,"usd":0.02013564}
{"ts":1748766180000,"o":104292.4,"h":104300,"l":104291.7,"c":104300,"v":109600,"usd":1.05084514}
{"ts":1748766240000,"o":104300,"h":104309.9,"l":104271.7,"c":104271.7,"v":29700,"usd":0.28473946}
{"ts":1748766300000,"o":104271.7,"h":104278.8,"l":104271.6,"c":104271.6,"v":2600,"usd":0.02493382}
{"ts":1748766360000,"o":104271.6,"h":104270,"l":104270,"c":104270,"v":300,"usd":0.00287715}
{"ts":1748766420000,"o":104270,"h":104260,"l":104236.9,"c":104236.9,"v":118500,"usd":1.13676438}
{"ts":1748766480000,"o":104236.9,"h":104236.9,"l":104236.9,"c":104236.9,"v":0,"usd":0}
{"ts":1748766540000,"o":104236.9,"h":104276.1,"l":104230.4,"c":104276.1,"v":27300,"usd":0.26189846}
{"ts":1748766600000,"o":104276.1,"h":104316.9,"l":104278.2,"c":104290.1,"v":289100,"usd":2.77161282}
{"ts":1748766660000,"o":104290.1,"h":104280,"l":104250.1,"c":104250.1,"v":110400,"usd":1.0589804}
{"ts":1748766720000,"o":104250.1,"h":104321.1,"l":104262.1,"c":104321.1,"v":132000,"usd":1.26544081}
{"ts":1748766780000,"o":104321.1,"h":104311.3,"l":104279.1,"c":104300,"v":104300,"usd":0.99999129}
{"ts":1748766840000,"o":104300,"h":104321.2,"l":104300.1,"c":104321.2,"v":1200,"usd":0.01150381}
{"ts":1748766900000,"o":104321.2,"h":104321.2,"l":104321.1,"c":104321.2,"v":35300,"usd":0.33837874}
{"ts":1748766960000,"o":104321.2,"h":104321.2,"l":104321.1,"c":104321.1,"v":88800,"usd":0.85121904}
{"ts":1748767020000,"o":104321.1,"h":104310,"l":104300,"c":104300,"v":54600,"usd":0.52344708}
{"ts":1748767080000,"o":104300,"h":104303.2,"l":104290.1,"c":104303.2,"v":8000,"usd":0.07670808}
{"ts":1748767140000,"o":104303.2,"h":104321.2,"l":104290.1,"c":104321.1,"v":77700,"usd":0.74493822}
{"ts":1748767200000,"o":104321.1,"h":104321.1,"l":104321.1,"c":104321.1,"v":13600,"usd":0.13036688}
{"ts":1748767260000,"o":104321.1,"h":104315.2,"l":104315.2,"c":104315.2,"v":200,"usd":0.00191726}
{"ts":1748767320000,"o":104315.2,"h":104315.3,"l":104315.2,"c":104315.3,"v":1400,"usd":0.01342082}
{"ts":1748767380000,"o":104315.3,"h":104321.2,"l":104321.2,"c":104321.2,"v":1000,"usd":0.0095858}
{"ts":1748767440000,"o":104321.2,"h":104340,"l":104321.2,"c":104340,"v":66800,"usd":0.64024078}
{"ts":1748767500000,"o":104340,"h":104340,"l":104325.4,"c":104329.8,"v":332600,"usd":3.18771145}
{"ts":1748767560000,"o":104329.8,"h":104348.2,"l":104339.9,"c":104339.9,"v":67800,"usd":0.64978705}
{"ts":1748767620000,"o":104339.9,"h":104339.9,"l":104329.1,"c":104329.1,"v":16300,"usd":0.15622563}
{"ts":1748767680000,"o":104329.1,"h":104329.1,"l":104329.1,"c":104329.1,"v":100,"usd":0.00095851}
{"ts":1748767740000,"o":104329.1,"h":104351.1,"l":104319.5,"c":104319.5,"v":115300,"usd":1.1052185}
{"ts":1748767800000,"o":104319.5,"h":104310.9,"l":104305.3,"c":104305.3,"v":214800,"usd":2.05927643}
{"ts":1748767860000,"o":104305.3,"h":104305.3,"l":104305.3,"c":104305.3,"v":0,"usd":0}
{"ts":1748767920000,"o":104305.3,"h":104322,"l":104300.4,"c":104322,"v":8300,"usd":0.07957731}
{"ts":1748767980000,"o":104322,"h":104325.7,"l":104314.5,"c":104314.5,"v":5000,"usd":0.0479291}
{"ts":1748768040000,"o":104314.5,"h":104314.5,"l":104314.5,"c":104314.5,"v":0,"usd":0}
{"ts":1748768100000,"o":104314.5,"h":104305.3,"l":104260,"c":104278.4,"v":261000,"usd":2.50260183}
{"ts":1748768160000,"o":104278.4,"h":104294.3,"l":104277.6,"c":104277.6,"v":52400,"usd":0.50249543}
{"ts":1748768220000,"o":104277.6,"h":104285.3,"l":104285.3,"c":104285.3,"v":2100,"usd":0.02013711}
{"ts":1748768280000,"o":104285.3,"h":104275.4,"l":104275.4,"c":104275.4,"v":100,"usd":0.000959}
{"ts":1748768340000,"o":104275.4,"h":104275.5,"l":104275.5,"c":104275.5,"v":2100,"usd":0.020139}
{"ts":1748768400000,"o":104275.5,"h":104382.4,"l":104297,"c":104382.4,"v":256500,"usd":2.45793279}
{"ts":1748768460000,"o":104382.4,"h":104434.6,"l":104380.5,"c":104425.7,"v":86900,"usd":0.83234642}
{"ts":1748768520000,"o":104425.7,"h":104443.4,"l":104426.7,"c":104443.4,"v":11900,"usd":0.11394537}
{"ts":1748768580000,"o":104443.4,"h":104448.7,"l":104408.8,"c":104408.8,"v":15000,"usd":0.14362485}
{"ts":1748768640000,"o":104408.8,"h":104408.8,"l":104334.6,"c":104345.7,"v":161300,"usd":1.54561757}
{"ts":1748768700000,"o":104345.7,"h":104338,"l":104315.1,"c":104315.1,"v":5400,"usd":0.05175958}
{"ts":1748768760000,"o":104315.1,"h":104300.1,"l":104300.1,"c":104300.1,"v":100,"usd":0.00095877}
{"ts":1748768820000,"o":104300.1,"h":104331.4,"l":104280,"c":104280,"v":140000,"usd":1.34226185}
{"ts":1748768880000,"o":104280,"h":104277,"l":104250.1,"c":104250.1,"v":9900,"usd":0.09495523}
{"ts":1748768940000,"o":104250.1,"h":104250.1,"l":104222.7,"c":104222.7,"v":21300,"usd":0.20433614}
{"ts":1748769000000,"o":104222.7,"h":104220.5,"l":104140,"c":104170,"v":565000,"usd":5.42400641}
{"ts":1748769060000,"o":104170,"h":104182.1,"l":104150.4,"c":104150.4,"v":106900,"usd":1.02613779}
{"ts":1748769120000,"o":104150.4,"h":104174.3,"l":104150.1,"c":104174.3,"v":95800,"usd":0.91979004}
{"ts":1748769180000,"o":104174.3,"h":104174.4,"l":104160.2,"c":104160.2,"v":90000,"usd":0.8639513}
{"ts":1748769240000,"o":104160.2,"h":104184.5,"l":104171.9,"c":104184.5,"v":120300,"usd":1.15476318}
{"ts":1748769300000,"o":104184.5,"h":104202.6,"l":104184.5,"c":104202.6,"v":104000,"usd":0.99813745}
{"ts":1748769360000,"o":104202.6,"h":104202.6,"l":104140.6,"c":104149,"v":208300,"usd":1.99940652}
{"ts":1748769420000,"o":104149,"h":104179,"l":104138,"c":104179,"v":141500,"usd":1.358576}
{"ts":1748769480000,"o":104179,"h":104179,"l":104082.2,"c":104082.2,"v":232800,"usd":2.23487753}
{"ts":1748769540000,"o":104082.2,"h":104109.9,"l":104059,"c":104059,"v":574700,"usd":5.52196237}
{"ts":1748769600000,"o":104059,"h":104079.7,"l":104050.3,"c":104056.1,"v":64900,"usd":0.62367083}
{"ts":1748769660000,"o":104056.1,"h":104079.9,"l":104001.8,"c":104050,"v":169700,"usd":1.63113823}
{"ts":1748769720000,"o":104050,"h":104059.4,"l":103995,"c":103995,"v":145200,"usd":1.39572052}
{"ts":1748769780000,"o":103995,"h":104043.1,"l":103992.7,"c":104031.9,"v":147500,"usd":1.4178376}
{"ts":1748769840000,"o":104031.9,"h":104039.9,"l":104012.4,"c":104023.8,"v":566900,"usd":5.44964401}
{"ts":1748769900000,"o":104023.8,"h":104066.7,"l":104030.3,"c":104058.1,"v":175100,"usd":1.68282921}
{"ts":1748769960000,"o":104058.1,"h":104079.3,"l":104040.1,"c":104077.8,"v":171600,"usd":1.64878749}
{"ts":1748770020000,"o":104077.8,"h":104072.7,"l":104023.2,"c":104072.7,"v":378000,"usd":3.63315518}
{"ts":1748770080000,"o":104072.7,"h":104087.9,"l":104042.7,"c":104087.9,"v":440400,"usd":4.23176482}
{"ts":1748770140000,"o":104087.9,"h":104076,"l":104048.2,"c":104060.1,"v":178200,"usd":1.71228829}
{"ts":1748770200000,"o":104060.1,"h":104060,"l":104037.5,"c":104037.5,"v":131300,"usd":1.26194255}
{"ts":1748770260000,"o":104037.5,"h":104033.5,"l":103955.5,"c":103955.5,"v":261000,"usd":2.50946536}
{"ts":1748770320000,"o":103955.5,"h":103951.6,"l":103867.9,"c":103940,"v":308200,"usd":2.96625948}
{"ts":1748770380000,"o":103940,"h":103949.9,"l":103887.4,"c":103887.4,"v":375700,"usd":3.61514412}
{"ts":1748770440000,"o":103887.4,"h":103930.1,"l":103843.6,"c":103913.7,"v":487000,"usd":4.6881958}
{"ts":1748770500000,"o":103913.7,"h":103925.2,"l":103850.1,"c":103850.1,"v":156900,"usd":1.51021846}
{"ts":1748770560000,"o":103850.1,"h":103899.8,"l":103850.1,"c":103895,"v":57100,"usd":0.54960376}
{"ts":1748770620000,"o":103895,"h":103939.8,"l":103899.9,"c":103900.1,"v":362900,"usd":3.49257242}
{"ts":1748770680000,"o":103900.1,"h":103924,"l":103898,"c":103919.9,"v":277300,"usd":2.66872601}
{"ts":1748770740000,"o":103919.9,"h":103943,"l":103918.1,"c":103937.6,"v":56800,"usd":0.5465112}
{"ts":1748770800000,"o":103937.6,"h":103926.9,"l":103860.1,"c":103880,"v":66300,"usd":0.63803896}
{"ts":1748770860000,"o":103880,"h":103884.3,"l":103846.8,"c":103846.8,"v":41700,"usd":0.40148166}
{"ts":1748770920000,"o":103846.8,"h":103849.1,"l":103841,"c":103841,"v":164700,"usd":1.58604838}
{"ts":1748770980000,"o":103841,"h":103890,"l":103843.6,"c":103890,"v":84300,"usd":0.81160844}
{"ts":1748771040000,"o":103890,"h":103900,"l":103844.8,"c":103844.8,"v":294100,"usd":2.8311509}
{"ts":1748771100000,"o":103844.8,"h":103896,"l":103844.8,"c":103886.4,"v":126200,"usd":1.2149588}
{"ts":1748771160000,"o":103886.4,"h":103936.2,"l":103840.9,"c":103840.9,"v":1073400,"usd":10.3317336}
{"ts":1748771220000,"o":103840.9,"h":103864.4,"l":103763.9,"c":103818,"v":333100,"usd":3.20860463}
{"ts":1748771280000,"o":103818,"h":103909.6,"l":103745.4,"c":103909.6,"v":542600,"usd":5.22615582}
{"ts":1748771340000,"o":103909.6,"h":104010,"l":103939.8,"c":103999.8,"v":121500,"usd":1.16850392}
{"ts":1748771400000,"o":103999.8,"h":104022,"l":103943.2,"c":103958.9,"v":85700,"usd":0.82407365}
{"ts":1748771460000,"o":103958.9,"h":103988.4,"l":103949.8,"c":103954.4,"v":64000,"usd":0.61554308}
{"ts":1748771520000,"o":103954.4,"h":103997.7,"l":103955.3,"c":103955.3,"v":57700,"usd":0.55486284}
{"ts":1748771580000,"o":103955.3,"h":103950,"l":103880.4,"c":103885.9,"v":297000,"usd":2.8588692}
{"ts":1748771640000,"o":103885.9,"h":103874.9,"l":103811.4,"c":103820,"v":30000,"usd":0.28891974}
{"ts":1748771700000,"o":103820,"h":103825.2,"l":103777,"c":103777,"v":93800,"usd":0.90357473}
{"ts":1748771760000,"o":103777,"h":103806.1,"l":103760.1,"c":103780,"v":58400,"usd":0.56267577}
{"ts":1748771820000,"o":103780,"h":103845.8,"l":103784.5,"c":103814.7,"v":82400,"usd":0.79372535}
{"ts":1748771880000,"o":103814.7,"h":103819.9,"l":103783.6,"c":103799.5,"v":388900,"usd":3.74641117}
{"ts":1748771940000,"o":103799.5,"h":103835.7,"l":103799.6,"c":103832.4,"v":147300,"usd":1.41898602}
{"ts":1748772000000,"o":103832.4,"h":103925.4,"l":103820,"c":103925.4,"v":296300,"usd":2.85286722}
{"ts":1748772060000,"o":103925.4,"h":103996.7,"l":103930,"c":103996.7,"v":184700,"usd":1.77635528}
{"ts":1748772120000,"o":103996.7,"h":104011.4,"l":103996.8,"c":104003.5,"v":53900,"usd":0.51826348}
{"ts":1748772180000,"o":104003.5,"h":104027.3,"l":104003.6,"c":104027.2,"v":90600,"usd":0.87093931}
{"ts":1748772240000,"o":104027.2,"h":104000,"l":103950,"c":103980.2,"v":248000,"usd":2.38480452}
{"ts":1748772300000,"o":103980.2,"h":103980.2,"l":103943.6,"c":103956.9,"v":38600,"usd":0.37127004}
{"ts":1748772360000,"o":103956.9,"h":103944.9,"l":103855.6,"c":103891.8,"v":223900,"usd":2.15488828}
{"ts":1748772420000,"o":103891.8,"h":103894.1,"l":103851.7,"c":103894.1,"v":35900,"usd":0.34565059}
{"ts":1748772480000,"o":103894.1,"h":103900,"l":103860.6,"c":103880,"v":18900,"usd":0.18192786}
{"ts":1748772540000,"o":103880,"h":103913.1,"l":103900,"c":103909.9,"v":134400,"usd":1.29351738}
{"ts":1748772600000,"o":103909.9,"h":103901.2,"l":103841.4,"c":103894.3,"v":208700,"usd":2.00919461}
{"ts":1748772660000,"o":103894.3,"h":103931,"l":103888,"c":103931,"v":7900,"usd":0.07602432}
{"ts":1748772720000,"o":103931,"h":103969.9,"l":103920.7,"c":103969.9,"v":76700,"usd":0.73783857}
{"ts":1748772780000,"o":103969.9,"h":103974.3,"l":103950,"c":103950,"v":297900,"usd":2.86548833}
{"ts":1748772840000,"o":103950,"h":103956.6,"l":103946.3,"c":103956.6,"v":21600,"usd":0.20779267}
{"ts":1748772900000,"o":103956.6,"h":103955,"l":103949.1,"c":103955,"v":2000,"usd":0.0192393}
{"ts":1748772960000,"o":103955,"h":103970.5,"l":103934.9,"c":103942.1,"v":27700,"usd":0.2664384}
{"ts":1748773020000,"o":103942.1,"h":103960,"l":103919.6,"c":103960,"v":38300,"usd":0.36846038}
{"ts":1748773080000,"o":103960,"h":103977.6,"l":103905.5,"c":103905.5,"v":132700,"usd":1.27663874}
{"ts":1748773140000,"o":103905.5,"h":103940.1,"l":103900.1,"c":103940.1,"v":119100,"usd":1.14587069}
{"ts":1748773200000,"o":103940.1,"h":103946.8,"l":103930.8,"c":103930.8,"v":3700,"usd":0.03560018}
{"ts":1748773260000,"o":103930.8,"h":103986,"l":103929.5,"c":103986,"v":24000,"usd":0.23086158}
{"ts":1748773320000,"o":103986,"h":104000,"l":103982.3,"c":104000,"v":174800,"usd":1.6809079}
{"ts":1748773380000,"o":104000,"h":104000,"l":104000,"c":104000,"v":100,"usd":0.00096154}
{"ts":1748773440000,"o":104000,"h":104000.1,"l":103909.8,"c":103909.8,"v":231600,"usd":2.22700564}
{"ts":1748773500000,"o":103909.8,"h":103920,"l":103894.1,"c":103900.5,"v":59700,"usd":0.57458644}
{"ts":1748773560000,"o":103900.5,"h":103960,"l":103900.5,"c":103960,"v":43700,"usd":0.42044103}
{"ts":1748773620000,"o":103960,"h":103970,"l":103962.3,"c":103970,"v":5800,"usd":0.05578642}
{"ts":1748773680000,"o":103970,"h":103991.9,"l":103961,"c":103971.7,"v":32400,"usd":0.31158143}
{"ts":1748773740000,"o":103971.7,"h":103969.7,"l":103950.1,"c":103964.2,"v":120900,"usd":1.1629702}
{"ts":1748773800000,"o":103964.2,"h":103960.8,"l":103935.2,"c":103935.2,"v":110900,"usd":1.0668638}
{"ts":1748773860000,"o":103935.2,"h":103957.2,"l":103939.3,"c":103939.3,"v":2200,"usd":0.02116593}
{"ts":1748773920000,"o":103939.3,"h":103958.5,"l":103940,"c":103943.6,"v":140800,"usd":1.35456358}
{"ts":1748773980000,"o":103943.6,"h":103943.6,"l":103927.9,"c":103927.9,"v":13700,"usd":0.1318044}
{"ts":1748774040000,"o":103927.9,"h":103944.7,"l":103847.4,"c":103847.4,"v":32900,"usd":0.31671238}
{"ts":1748774100000,"o":103847.4,"h":103875.8,"l":103857.2,"c":103857.3,"v":15900,"usd":0.1530859}
{"ts":1748774160000,"o":103857.3,"h":103879.8,"l":103857.4,"c":103879.8,"v":117200,"usd":1.12846264}
{"ts":1748774220000,"o":103879.8,"h":103889.9,"l":103878.3,"c":103889.9,"v":19800,"usd":0.19060237}
{"ts":1748774280000,"o":103889.9,"h":103874.8,"l":103810,"c":103810,"v":306900,"usd":2.9553785}
{"ts":1748774340000,"o":103810,"h":103835.6,"l":103811.7,"c":103811.7,"v":2200,"usd":0.02119008}
{"ts":1748774400000,"o":103811.7,"h":103810,"l":103787.7,"c":103799.8,"v":144600,"usd":1.39307882}
{"ts":1748774460000,"o":103799.8,"h":103819.9,"l":103787.3,"c":103810.3,"v":187800,"usd":1.80912984}
{"ts":1748774520000,"o":103810.3,"h":103787.3,"l":103782.5,"c":103782.5,"v":105600,"usd":1.01746696}
{"ts":1748774580000,"o":103782.5,"h":103805.6,"l":103780.3,"c":103797.6,"v":63700,"usd":0.61377149}
{"ts":1748774640000,"o":103797.6,"h":103839.9,"l":103794.8,"c":103825,"v":10500,"usd":0.10114337}
{"ts":1748774700000,"o":103825,"h":103834.6,"l":103825.7,"c":103825.7,"v":1100,"usd":0.01059444}
{"ts":1748774760000,"o":103825.7,"h":103839.5,"l":103813.9,"c":103839.5,"v":181800,"usd":1.75106945}
{"ts":1748774820000,"o":103839.5,"h":103847.3,"l":103830.3,"c":103837.2,"v":23600,"usd":0.22726497}
{"ts":1748774880000,"o":103837.2,"h":103868.5,"l":103837.2,"c":103868.5,"v":66900,"usd":0.64423262}
{"ts":1748774940000,"o":103868.5,"h":103889.9,"l":103868.6,"c":103879,"v":9400,"usd":0.09049314}
{"ts":1748775000000,"o":103879,"h":103870.9,"l":103813.9,"c":103813.9,"v":17900,"usd":0.17236861}
{"ts":1748775060000,"o":103813.9,"h":103828.8,"l":103813.9,"c":103821.7,"v":11700,"usd":0.11269148}
{"ts":1748775120000,"o":103821.7,"h":103827.1,"l":103820.4,"c":103827.1,"v":200,"usd":0.00192634}
{"ts":1748775180000,"o":103827.1,"h":103872.4,"l":103828.9,"c":103872.4,"v":50800,"usd":0.48925095}
{"ts":1748775240000,"o":103872.4,"h":103880,"l":103872.4,"c":103880,"v":15900,"usd":0.15306603}
{"ts":1748775300000,"o":103880,"h":103889.7,"l":103847.6,"c":103847.6,"v":29900,"usd":0.28784131}
{"ts":1748775360000,"o":103847.6,"h":103879.2,"l":103847.7,"c":103877.8,"v":23600,"usd":0.227194}
{"ts":1748775420000,"o":103877.8,"h":103889.5,"l":103875.4,"c":103889.3,"v":245800,"usd":2.3661019}
{"ts":1748775480000,"o":103889.3,"h":103889.6,"l":103889.3,"c":103889.6,"v":51200,"usd":0.49283072}
{"ts":1748775540000,"o":103889.6,"h":103900,"l":103889.6,"c":103900,"v":250800,"usd":2.41408978}
{"ts":1748775600000,"o":103900,"h":103931,"l":103911.3,"c":103931,"v":320000,"usd":3.07939756}
{"ts":1748775660000,"o":103931,"h":103930.9,"l":103900.1,"c":103916,"v":199100,"usd":1.91578962}
{"ts":1748775720000,"o":103916,"h":103919,"l":103916.1,"c":103916.1,"v":29500,"usd":0.28388007}
{"ts":1748775780000,"o":103916.1,"h":103916,"l":103900,"c":103900,"v":191600,"usd":1.84406868}
{"ts":1748775840000,"o":103900,"h":103890.1,"l":103870.7,"c":103876.7,"v":18000,"usd":0.17328781}
{"ts":1748775900000,"o":103876.7,"h":103870,"l":103839.1,"c":103855.3,"v":50400,"usd":0.48533204}
{"ts":1748775960000,"o":103855.3,"h":103879.5,"l":103859.5,"c":103859.5,"v":4100,"usd":0.03947576}
{"ts":1748776020000,"o":103859.5,"h":103954,"l":103879.3,"c":103954,"v":121300,"usd":1.16714481}
{"ts":1748776080000,"o":103954,"h":103956.9,"l":103944.4,"c":103956.9,"v":11400,"usd":0.10966501}
{"ts":1748776140000,"o":103956.9,"h":103951.2,"l":103890,"c":103919.9,"v":194500,"usd":1.87193611}
{"ts":1748776200000,"o":103919.9,"h":103900,"l":103880,"c":103880,"v":5400,"usd":0.05198254}
{"ts":1748776260000,"o":103880,"h":103880.1,"l":103845.1,"c":103845.1,"v":103900,"usd":1.00020115}
{"ts":1748776320000,"o":103845.1,"h":103877.8,"l":103853.9,"c":103877.8,"v":2200,"usd":0.02118084}
{"ts":1748776380000,"o":103877.8,"h":103888.6,"l":103879.7,"c":103888.6,"v":106400,"usd":1.02425872}
{"ts":1748776440000,"o":103888.6,"h":103898.7,"l":103878.5,"c":103882.1,"v":22200,"usd":0.21367137}
{"ts":1748776500000,"o":103882.1,"h":103878.4,"l":103869.4,"c":103869.4,"v":104000,"usd":1.00116652}
{"ts":1748776560000,"o":103869.4,"h":103883.7,"l":103863.5,"c":103883.7,"v":5300,"usd":0.05102707}
{"ts":1748776620000,"o":103883.7,"h":103920,"l":103890.5,"c":103920,"v":4300,"usd":0.04138032}
{"ts":1748776680000,"o":103920,"h":103967.3,"l":103934,"c":103964.2,"v":235100,"usd":2.26140611}
{"ts":1748776740000,"o":103964.2,"h":104000,"l":103971.1,"c":104000,"v":235800,"usd":2.26749002}
{"ts":1748776800000,"o":104000,"h":103997.8,"l":103992.4,"c":103992.4,"v":43300,"usd":0.41637708}
{"ts":1748776860000,"o":103992.4,"h":104042.9,"l":103992.5,"c":104042.9,"v":165300,"usd":1.5892906}
{"ts":1748776920000,"o":104042.9,"h":104029,"l":104011.5,"c":104011.5,"v":23000,"usd":0.22110848}
{"ts":1748776980000,"o":104011.5,"h":104010,"l":103992.5,"c":104001.7,"v":73200,"usd":0.703817}
{"ts":1748777040000,"o":104001.7,"h":104007.4,"l":103994.5,"c":103998.6,"v":187700,"usd":1.80482956}
{"ts":1748777100000,"o":103998.6,"h":104038.8,"l":103992.7,"c":104030.9,"v":36000,"usd":0.34612158}
{"ts":1748777160000,"o":104030.9,"h":104012.9,"l":104008.6,"c":104012.9,"v":74000,"usd":0.71145183}
{"ts":1748777220000,"o":104012.9,"h":104012.9,"l":104012.9,"c":104012.9,"v":200,"usd":0.00192284}
{"ts":1748777280000,"o":104012.9,"h":104052,"l":104012.9,"c":104038.8,"v":184100,"usd":1.76962732}
{"ts":1748777340000,"o":104038.8,"h":104038.8,"l":104038.8,"c":104038.8,"v":44300,"usd":0.42580274}
{"ts":1748777400000,"o":104038.8,"h":104060.3,"l":104038.8,"c":104060.3,"v":96100,"usd":0.92364545}
{"ts":1748777460000,"o":104060.3,"h":104050.8,"l":104000.1,"c":104008.9,"v":23400,"usd":0.22496671}
{"ts":1748777520000,"o":104008.9,"h":104055.1,"l":104030,"c":104055.1,"v":117900,"usd":1.13313329}
{"ts":1748777580000,"o":104055.1,"h":104062.6,"l":104040,"c":104040,"v":5900,"usd":0.05669715}
{"ts":1748777640000,"o":104040,"h":104043.8,"l":104030,"c":104030,"v":17100,"usd":0.16436748}
{"ts":1748777700000,"o":104030,"h":104019.1,"l":104010.1,"c":104010.1,"v":192000,"usd":1.84591706}
{"ts":1748777760000,"o":104010.1,"h":104094.2,"l":104029.3,"c":104094.2,"v":55200,"usd":0.53045061}
{"ts":1748777820000,"o":104094.2,"h":104098.5,"l":104033.1,"c":104085.4,"v":369400,"usd":3.54992264}
{"ts":1748777880000,"o":104085.4,"h":104082.4,"l":104010.3,"c":104010.3,"v":63200,"usd":0.60756372}
{"ts":1748777940000,"o":104010.3,"h":104014,"l":104003.5,"c":104005.1,"v":258400,"usd":2.48433491}
{"ts":1748778000000,"o":104005.1,"h":104006.5,"l":104003.5,"c":104006.5,"v":167400,"usd":1.60954428}
{"ts":1748778060000,"o":104006.5,"h":104063.8,"l":104012.8,"c":104045.6,"v":372300,"usd":3.57901497}
{"ts":1748778120000,"o":104045.6,"h":104128.9,"l":104047.6,"c":104100,"v":556200,"usd":5.34346325}
{"ts":1748778180000,"o":104100,"h":104090.8,"l":104090.8,"c":104090.8,"v":26100,"usd":0.2507427}
{"ts":1748778240000,"o":104090.8,"h":104108.7,"l":104099.8,"c":104103.7,"v":22200,"usd":0.21325024}
{"ts":1748778300000,"o":104103.7,"h":104110,"l":104103.7,"c":104110,"v":109700,"usd":1.05375614}
{"ts":1748778360000,"o":104110,"h":104132,"l":104109.4,"c":104132,"v":81500,"usd":0.78274754}
{"ts":1748778420000,"o":104132,"h":104137.4,"l":104120,"c":104120,"v":88000,"usd":0.84506604}
{"ts":1748778480000,"o":104120,"h":104127.8,"l":104115.5,"c":104125.9,"v":122600,"usd":1.17742826}
{"ts":1748778540000,"o":104125.9,"h":104125.9,"l":104125.9,"c":104125.9,"v":200,"usd":0.00192076}
{"ts":1748778600000,"o":104125.9,"h":104125.9,"l":104115.6,"c":104115.7,"v":14000,"usd":0.13445885}
{"ts":1748778660000,"o":104115.7,"h":104115.7,"l":104110,"c":104110,"v":234700,"usd":2.25422444}
{"ts":1748778720000,"o":104110,"h":104120.2,"l":104109.5,"c":104114.1,"v":48600,"usd":0.46680909}
{"ts":1748778780000,"o":104114.1,"h":104113.7,"l":104103.8,"c":104103.8,"v":20400,"usd":0.19594005}
{"ts":1748778840000,"o":104103.8,"h":104103.7,"l":104100,"c":104100,"v":104900,"usd":1.00764857}
{"ts":1748778900000,"o":104100,"h":104100.5,"l":104090,"c":104090,"v":275200,"usd":2.64369351}
{"ts":1748778960000,"o":104090,"h":104080.1,"l":104080,"c":104080,"v":120200,"usd":1.1548816}
{"ts":1748779020000,"o":104080,"h":104070.2,"l":104070.2,"c":104070.2,"v":100,"usd":0.00096089}
{"ts":1748779080000,"o":104070.2,"h":104070,"l":104070,"c":104070,"v":100000,"usd":0.96089}
{"ts":1748779140000,"o":104070,"h":104070,"l":104050.1,"c":104053.3,"v":262200,"usd":2.51989597}
{"ts":1748779200000,"o":104053.3,"h":104076,"l":104075.9,"c":104075.9,"v":1300,"usd":0.01249092}
{"ts":1748779260000,"o":104075.9,"h":104095.3,"l":104076,"c":104079.2,"v":189000,"usd":1.81586717}
{"ts":1748779320000,"o":104079.2,"h":104087.8,"l":104079.3,"c":104087.8,"v":33400,"usd":0.32090974}
{"ts":1748779380000,"o":104087.8,"h":104110.3,"l":104087.8,"c":104093.2,"v":178700,"usd":1.71680548}
{"ts":1748779440000,"o":104093.2,"h":104103.7,"l":104063.5,"c":104063.5,"v":134200,"usd":1.28941747}
{"ts":1748779500000,"o":104063.5,"h":104063.5,"l":104045.4,"c":104059.2,"v":24500,"usd":0.23545746}
{"ts":1748779560000,"o":104059.2,"h":104065.1,"l":104046,"c":104046.1,"v":35800,"usd":0.34402286}
{"ts":1748779620000,"o":104046.1,"h":104046.1,"l":104046.1,"c":104046.1,"v":5000,"usd":0.0480555}
{"ts":1748779680000,"o":104046.1,"h":104046.4,"l":104020.8,"c":104021.2,"v":194400,"usd":1.86853436}
{"ts":1748779740000,"o":104021.2,"h":104021.2,"l":104021.2,"c":104021.2,"v":0,"usd":0}
{"ts":1748779800000,"o":104021.2,"h":104080,"l":104040.6,"c":104080,"v":263700,"usd":2.53404887}
{"ts":1748779860000,"o":104080,"h":104126.6,"l":104083,"c":104126.5,"v":57000,"usd":0.54744937}
{"ts":1748779920000,"o":104126.5,"h":104137.4,"l":104129.4,"c":104137.4,"v":69200,"usd":0.66451485}
{"ts":1748779980000,"o":104137.4,"h":104153.8,"l":104137.3,"c":104153.8,"v":70300,"usd":0.6750529}
{"ts":1748780040000,"o":104153.8,"h":104173.3,"l":104158.7,"c":104173.3,"v":123900,"usd":1.18951113}
{"ts":1748780100000,"o":104173.3,"h":104175.3,"l":104175.3,"c":104175.3,"v":89800,"usd":0.86200816}
{"ts":1748780160000,"o":104175.3,"h":104175.7,"l":104164.5,"c":104175.6,"v":72500,"usd":0.69594866}
{"ts":1748780220000,"o":104175.6,"h":104175.6,"l":104171.2,"c":104171.2,"v":41600,"usd":0.39932944}
{"ts":1748780280000,"o":104171.2,"h":104171.2,"l":104171.2,"c":104171.2,"v":1800,"usd":0.01727928}
{"ts":1748780340000,"o":104171.2,"h":104171.2,"l":104112.3,"c":104112.3,"v":69900,"usd":0.67102547}
{"ts":1748780400000,"o":104112.3,"h":104120,"l":104106.4,"c":104120,"v":30200,"usd":0.29007362}
{"ts":1748780460000,"o":104120,"h":104146.5,"l":104129.9,"c":104131.9,"v":7300,"usd":0.07010068}
{"ts":1748780520000,"o":104131.9,"h":104120,"l":104100,"c":104100,"v":11700,"usd":0.11238165}
{"ts":1748780580000,"o":104100,"h":104090,"l":104080,"c":104080,"v":106400,"usd":1.02225862}
{"ts":1748780640000,"o":104080,"h":104068.2,"l":104050,"c":104050,"v":107200,"usd":1.030098}
{"ts":1748780700000,"o":104050,"h":104050.1,"l":104012.9,"c":104013.9,"v":228900,"usd":2.20006117}
{"ts":1748780760000,"o":104013.9,"h":104030,"l":104013,"c":104030,"v":216400,"usd":2.08045928}
{"ts":1748780820000,"o":104030,"h":104050.1,"l":104042,"c":104050.1,"v":110800,"usd":1.06495294}
{"ts":1748780880000,"o":104050.1,"h":104041.9,"l":104024.5,"c":104024.5,"v":110400,"usd":1.06123332}
{"ts":1748780940000,"o":104024.5,"h":104024.5,"l":104020,"c":104020,"v":116700,"usd":1.12188377}
{"ts":1748781000000,"o":104020,"h":104051.5,"l":103998.7,"c":104046.5,"v":172300,"usd":1.65657761}
{"ts":1748781060000,"o":104046.5,"h":104051.6,"l":104046.4,"c":104051.6,"v":14600,"usd":0.14032191}
{"ts":1748781120000,"o":104051.6,"h":104051.5,"l":104025.8,"c":104049.6,"v":174000,"usd":1.67238668}
{"ts":1748781180000,"o":104049.6,"h":104044.2,"l":104006.5,"c":104006.5,"v":14000,"usd":0.13457089}
{"ts":1748781240000,"o":104006.5,"h":104005,"l":103912,"c":103912,"v":232500,"usd":2.23592088}
{"ts":1748781300000,"o":103912,"h":103909.9,"l":103863.8,"c":103875,"v":369300,"usd":3.55535412}
{"ts":1748781360000,"o":103875,"h":103894,"l":103770,"c":103793,"v":168900,"usd":1.62703451}
{"ts":1748781420000,"o":103793,"h":103844.1,"l":103793.8,"c":103836.7,"v":217600,"usd":2.09610642}
{"ts":1748781480000,"o":103836.7,"h":103823.8,"l":103794.2,"c":103812,"v":250600,"usd":2.41404124}
{"ts":1748781540000,"o":103812,"h":103862.7,"l":103809.2,"c":103855.5,"v":1109300,"usd":10.68183398}
{"ts":1748781600000,"o":103855.5,"h":103880.2,"l":103859.1,"c":103880.2,"v":25500,"usd":0.24549464}
{"ts":1748781660000,"o":103880.2,"h":103914,"l":103894.8,"c":103914,"v":26500,"usd":0.25505599}
{"ts":1748781720000,"o":103914,"h":103956.7,"l":103916.5,"c":103949.6,"v":78500,"usd":0.75522704}
{"ts":1748781780000,"o":103949.6,"h":103980.4,"l":103949.1,"c":103980.4,"v":61200,"usd":0.5886424}
{"ts":1748781840000,"o":103980.4,"h":103975.8,"l":103895,"c":103909.5,"v":120900,"usd":1.16317314}
{"ts":1748781900000,"o":103909.5,"h":103945.8,"l":103920,"c":103945.7,"v":123700,"usd":1.19025156}
{"ts":1748781960000,"o":103945.7,"h":103931.9,"l":103910,"c":103931.9,"v":244100,"usd":2.34880645}
{"ts":1748782020000,"o":103931.9,"h":103934,"l":103910,"c":103910,"v":44400,"usd":0.42720197}
{"ts":1748782080000,"o":103910,"h":103900,"l":103869.9,"c":103900,"v":52900,"usd":0.50923206}
{"ts":1748782140000,"o":103900,"h":103915.5,"l":103870,"c":103870,"v":116600,"usd":1.12224977}
{"ts":1748782200000,"o":103870,"h":103869.9,"l":103860.1,"c":103867.5,"v":16700,"usd":0.16078757}
{"ts":1748782260000,"o":103867.5,"h":103900,"l":103859.2,"c":103900,"v":23400,"usd":0.225259}
{"ts":1748782320000,"o":103900,"h":103933.9,"l":103899.5,"c":103933.9,"v":292500,"usd":2.81446862}
{"ts":1748782380000,"o":103933.9,"h":103950,"l":103933.9,"c":103938.3,"v":22800,"usd":0.21935746}
{"ts":1748782440000,"o":103938.3,"h":103938.2,"l":103883.9,"c":103883.9,"v":125700,"usd":1.20947489}
{"ts":1748782500000,"o":103883.9,"h":103887.2,"l":103863.8,"c":103880,"v":313700,"usd":3.01991969}
{"ts":1748782560000,"o":103880,"h":103930.3,"l":103892.1,"c":103930.3,"v":114700,"usd":1.10363618}
{"ts":1748782620000,"o":103930.3,"h":103940,"l":103940,"c":103940,"v":2500,"usd":0.02405225}
{"ts":1748782680000,"o":103940,"h":103973.5,"l":103940,"c":103971.7,"v":304200,"usd":2.92607576}
{"ts":1748782740000,"o":103971.7,"h":103962.2,"l":103935.1,"c":103950,"v":23400,"usd":0.22512307}
{"ts":1748782800000,"o":103950,"h":103950.1,"l":103950,"c":103950.1,"v":14900,"usd":0.143338}
{"ts":1748782860000,"o":103950.1,"h":103950,"l":103945.9,"c":103946.1,"v":1700,"usd":0.01635452}
{"ts":1748782920000,"o":103946.1,"h":103965.1,"l":103949.3,"c":103949.3,"v":9000,"usd":0.08657845}
{"ts":1748782980000,"o":103949.3,"h":103949.2,"l":103943.3,"c":103946.4,"v":17900,"usd":0.17220777}
{"ts":1748783040000,"o":103946.4,"h":103979.8,"l":103943.3,"c":103943.3,"v":201700,"usd":1.93993902}
{"ts":1748783100000,"o":103943.3,"h":103940.1,"l":103940,"c":103940,"v":2300,"usd":0.02212807}
{"ts":1748783160000,"o":103940,"h":103980,"l":103940.1,"c":103980,"v":24400,"usd":0.2347345}
{"ts":1748783220000,"o":103980,"h":104012,"l":103980.5,"c":104012,"v":44700,"usd":0.42979814}
{"ts":1748783280000,"o":104012,"h":104012,"l":104012,"c":104012,"v":0,"usd":0}
{"ts":1748783340000,"o":104012,"h":104076.6,"l":104017.4,"c":104076.6,"v":64800,"usd":0.62278331}
{"ts":1748783400000,"o":104076.6,"h":104093.7,"l":104059.4,"c":104090.5,"v":178000,"usd":1.71037895}
{"ts":1748783460000,"o":104090.5,"h":104126.4,"l":104080.1,"c":104126.4,"v":65900,"usd":0.6329937}
{"ts":1748783520000,"o":104126.4,"h":104150.9,"l":104120.1,"c":104150.2,"v":70500,"usd":0.6769962}
{"ts":1748783580000,"o":104150.2,"h":104150.2,"l":104150.2,"c":104150.2,"v":7700,"usd":0.07393155}
{"ts":1748783640000,"o":104150.2,"h":104225.3,"l":104150.2,"c":104225.3,"v":453300,"usd":4.35049606}
{"ts":1748783700000,"o":104225.3,"h":104224.1,"l":104218.6,"c":104224.1,"v":15800,"usd":0.15159916}
{"ts":1748783760000,"o":104224.1,"h":104230.4,"l":104200.4,"c":104200.4,"v":61000,"usd":0.585264}
{"ts":1748783820000,"o":104200.4,"h":104311.9,"l":104200.4,"c":104311.9,"v":123600,"usd":1.18559322}
{"ts":1748783880000,"o":104311.9,"h":104350,"l":104316,"c":104318.7,"v":494400,"usd":4.73868013}
{"ts":1748783940000,"o":104318.7,"h":104332.3,"l":104272.7,"c":104291.5,"v":1136000,"usd":10.89141666}
{"ts":1748784000000,"o":104291.5,"h":104349.8,"l":104300,"c":104349.8,"v":63400,"usd":0.60768564}
{"ts":1748784060000,"o":104349.8,"h":104349.8,"l":104311.5,"c":104322.2,"v":140300,"usd":1.34465386}
{"ts":1748784120000,"o":104322.2,"h":104316.6,"l":104300.1,"c":104306,"v":87400,"usd":0.83793803}
{"ts":1748784180000,"o":104306,"h":104300,"l":104275.2,"c":104289.3,"v":48800,"usd":0.46795533}
{"ts":1748784240000,"o":104289.3,"h":104323.9,"l":104284.9,"c":104294.2,"v":98800,"usd":0.94723634}
{"ts":1748784300000,"o":104294.2,"h":104294.1,"l":104224,"c":104225,"v":128200,"usd":1.22983508}
{"ts":1748784360000,"o":104225,"h":104225.4,"l":104221.4,"c":104221.4,"v":18700,"usd":0.17941926}
{"ts":1748784420000,"o":104221.4,"h":104221.4,"l":104221.3,"c":104221.3,"v":7500,"usd":0.0719625}
{"ts":1748784480000,"o":104221.3,"h":104221.3,"l":104220,"c":104220,"v":106500,"usd":1.02186752}
{"ts":1748784540000,"o":104220,"h":104210,"l":104163,"c":104178.8,"v":277200,"usd":2.66096065}
{"ts":1748784600000,"o":104178.8,"h":104176.9,"l":104176.9,"c":104176.9,"v":13600,"usd":0.13054776}
{"ts":1748784660000,"o":104176.9,"h":104180.5,"l":104178.3,"c":104180.5,"v":50100,"usd":0.48090379}
{"ts":1748784720000,"o":104180.5,"h":104210,"l":104184.4,"c":104210,"v":21300,"usd":0.20441093}
{"ts":1748784780000,"o":104210,"h":104276,"l":104221.4,"c":104244.3,"v":183800,"usd":1.76338393}
{"ts":1748784840000,"o":104244.3,"h":104240.1,"l":104211.4,"c":104221,"v":29200,"usd":0.28017577}
{"ts":1748784900000,"o":104221,"h":104250.4,"l":104230,"c":104247.7,"v":142700,"usd":1.36885535}
{"ts":1748784960000,"o":104247.7,"h":104265.7,"l":104247.8,"c":104259.2,"v":14000,"usd":0.1342936}
{"ts":1748785020000,"o":104259.2,"h":104251,"l":104230.1,"c":104244.9,"v":7300,"usd":0.07002713}
{"ts":1748785080000,"o":104244.9,"h":104238.9,"l":104220.9,"c":104238.9,"v":191700,"usd":1.83932271}
{"ts":1748785140000,"o":104238.9,"h":104247,"l":104247,"c":104247,"v":50700,"usd":0.48634482}
{"ts":1748785200000,"o":104247,"h":104246.9,"l":104229.1,"c":104243.1,"v":58600,"usd":0.56221204}
{"ts":1748785260000,"o":104243.1,"h":104290.5,"l":104252.6,"c":104290.4,"v":424600,"usd":4.0717901}
{"ts":1748785320000,"o":104290.4,"h":104300.3,"l":104284.6,"c":104300.3,"v":147000,"usd":1.40950319}
{"ts":1748785380000,"o":104300.3,"h":104346.6,"l":104300.3,"c":104337.3,"v":158800,"usd":1.52211336}
{"ts":1748785440000,"o":104337.3,"h":104343.3,"l":104320.3,"c":104331.9,"v":104500,"usd":1.00167039}
{"ts":1748785500000,"o":104331.9,"h":104331.9,"l":104310.1,"c":104310.1,"v":53300,"usd":0.51094968}
{"ts":1748785560000,"o":104310.1,"h":104325.1,"l":104302.4,"c":104302.4,"v":4100,"usd":0.03930477}
{"ts":1748785620000,"o":104302.4,"h":104341.9,"l":104302.5,"c":104339.1,"v":159000,"usd":1.52418828}
{"ts":1748785680000,"o":104339.1,"h":104387.3,"l":104302.5,"c":104380.9,"v":636300,"usd":6.09880447}
{"ts":1748785740000,"o":104380.9,"h":104429.5,"l":104380.9,"c":104390,"v":170200,"usd":1.6302714}
{"ts":1748785800000,"o":104390,"h":104390.1,"l":104320,"c":104320,"v":67000,"usd":0.64186974}
{"ts":1748785860000,"o":104320,"h":104356.9,"l":104314.1,"c":104331.9,"v":40500,"usd":0.38821865}
{"ts":1748785920000,"o":104331.9,"h":104346.7,"l":104330.8,"c":104342.5,"v":173300,"usd":1.66092282}
{"ts":1748785980000,"o":104342.5,"h":104344.2,"l":104302.4,"c":104302.4,"v":141600,"usd":1.35714878}
{"ts":1748786040000,"o":104302.4,"h":104300,"l":104284.1,"c":104284.1,"v":22600,"usd":0.21669042}
{"ts":1748786100000,"o":104284.1,"h":104282.9,"l":104279.5,"c":104279.5,"v":10000,"usd":0.09589488}
{"ts":1748786160000,"o":104279.5,"h":104285.5,"l":104279.6,"c":104285.5,"v":100600,"usd":0.96471221}
{"ts":1748786220000,"o":104285.5,"h":104286.4,"l":104270,"c":104286.3,"v":48200,"usd":0.46223944}
{"ts":1748786280000,"o":104286.3,"h":104286.3,"l":104270,"c":104270,"v":99300,"usd":0.95218974}
{"ts":1748786340000,"o":104270,"h":104260,"l":104236.6,"c":104236.6,"v":23600,"usd":0.22640181}
{"ts":1748786400000,"o":104236.6,"h":104258.7,"l":104236.6,"c":104257.9,"v":79300,"usd":0.76077165}
{"ts":1748786460000,"o":104257.9,"h":104291.7,"l":104250.5,"c":104291.7,"v":134700,"usd":1.2916952}
{"ts":1748786520000,"o":104291.7,"h":104354.5,"l":104291.8,"c":104347.7,"v":144400,"usd":1.38419909}
{"ts":1748786580000,"o":104347.7,"h":104369.8,"l":104354.3,"c":104354.3,"v":29200,"usd":0.27980696}
{"ts":1748786640000,"o":104354.3,"h":104413.1,"l":104353.6,"c":104413.1,"v":139100,"usd":1.33261833}
{"ts":1748786700000,"o":104413.1,"h":104389.8,"l":104368.2,"c":104389.8,"v":37100,"usd":0.35541305}
{"ts":1748786760000,"o":104389.8,"h":104406.2,"l":104380.1,"c":104380.1,"v":62700,"usd":0.60065982}
{"ts":1748786820000,"o":104380.1,"h":104558.2,"l":104412.8,"c":104525.4,"v":997100,"usd":9.54213417}
{"ts":1748786880000,"o":104525.4,"h":104541,"l":104487.9,"c":104526.8,"v":201600,"usd":1.92883313}
{"ts":1748786940000,"o":104526.8,"h":104549.7,"l":104500.1,"c":104525,"v":44100,"usd":0.42187747}
{"ts":1748787000000,"o":104525,"h":104539.9,"l":104536.4,"c":104536.4,"v":124600,"usd":1.19189006}
{"ts":1748787060000,"o":104536.4,"h":104578.1,"l":104520.8,"c":104577.9,"v":205700,"usd":1.96750168}
{"ts":1748787120000,"o":104577.9,"h":104664.6,"l":104577.9,"c":104664.6,"v":665500,"usd":6.36111846}
{"ts":1748787180000,"o":104664.6,"h":104669.9,"l":104545.2,"c":104545.2,"v":189500,"usd":1.81152778}
{"ts":1748787240000,"o":104545.2,"h":104530.7,"l":104507.7,"c":104507.7,"v":35000,"usd":0.33486171}
{"ts":1748787300000,"o":104507.7,"h":104507.7,"l":104490.1,"c":104490.1,"v":41600,"usd":0.39807868}
{"ts":1748787360000,"o":104490.1,"h":104615.6,"l":104490.1,"c":104580,"v":120600,"usd":1.15333314}
{"ts":1748787420000,"o":104580,"h":104602.7,"l":104565.3,"c":104588.3,"v":30900,"usd":0.29548329}
{"ts":1748787480000,"o":104588.3,"h":104637.1,"l":104600,"c":104637.1,"v":139600,"usd":1.33434298}
{"ts":1748787540000,"o":104637.1,"h":104640.5,"l":104610.1,"c":104610.1,"v":147000,"usd":1.4050177}
{"ts":1748787600000,"o":104610.1,"h":104670.3,"l":104610,"c":104670.3,"v":111200,"usd":1.06282454}
{"ts":1748787660000,"o":104670.3,"h":104698.9,"l":104623.5,"c":104631.6,"v":96000,"usd":0.91710744}
{"ts":1748787720000,"o":104631.6,"h":104641.9,"l":104613.8,"c":104628.6,"v":42500,"usd":0.40621851}
{"ts":1748787780000,"o":104628.6,"h":104689,"l":104625.2,"c":104660.2,"v":1346500,"usd":12.86625913}
{"ts":1748787840000,"o":104660.2,"h":104683.9,"l":104629.3,"c":104659.4,"v":337500,"usd":3.2243019}
{"ts":1748787900000,"o":104659.4,"h":104655.8,"l":104610.1,"c":104630.9,"v":89500,"usd":0.85549575}
{"ts":1748787960000,"o":104630.9,"h":104668.6,"l":104631,"c":104668.6,"v":65100,"usd":0.62214055}
{"ts":1748788020000,"o":104668.6,"h":104669.9,"l":104650.5,"c":104651.8,"v":170700,"usd":1.6310034}
{"ts":1748788080000,"o":104651.8,"h":104679.8,"l":104641.2,"c":104641.2,"v":92800,"usd":0.88676051}
{"ts":1748788140000,"o":104641.2,"h":104680.9,"l":104631.5,"c":104678.1,"v":159900,"usd":1.52802314}
{"ts":1748788200000,"o":104678.1,"h":104680.9,"l":104651.6,"c":104663.5,"v":197300,"usd":1.88485968}
{"ts":1748788260000,"o":104663.5,"h":104688.9,"l":104640,"c":104640,"v":195600,"usd":1.86888556}
{"ts":1748788320000,"o":104640,"h":104672.2,"l":104610.1,"c":104669.4,"v":27100,"usd":0.25899654}
{"ts":1748788380000,"o":104669.4,"h":104689.7,"l":104672.7,"c":104688.9,"v":211900,"usd":2.02411074}
{"ts":1748788440000,"o":104688.9,"h":104689.7,"l":104688,"c":104688.8,"v":66300,"usd":0.6333017}
{"ts":1748788500000,"o":104688.8,"h":104696.3,"l":104672.6,"c":104672.6,"v":62100,"usd":0.59321807}
{"ts":1748788560000,"o":104672.6,"h":104668.4,"l":104617.7,"c":104646.3,"v":1134000,"usd":10.8364076}
{"ts":1748788620000,"o":104646.3,"h":104672.8,"l":104640.1,"c":104671.2,"v":140800,"usd":1.34524348}
{"ts":1748788680000,"o":104671.2,"h":104689.7,"l":104634.2,"c":104689.7,"v":202200,"usd":1.93197757}
{"ts":1748788740000,"o":104689.7,"h":104731,"l":104689.7,"c":104714.6,"v":804000,"usd":7.67854301}
{"ts":1748788800000,"o":104714.6,"h":104718.8,"l":104696.8,"c":104696.8,"v":24600,"usd":0.23493027}
{"ts":1748788860000,"o":104696.8,"h":104690.1,"l":104630.1,"c":104630.1,"v":94700,"usd":0.90500722}
{"ts":1748788920000,"o":104630.1,"h":104630,"l":104576.1,"c":104576.1,"v":160800,"usd":1.53728907}
{"ts":1748788980000,"o":104576.1,"h":104636,"l":104572.7,"c":104610,"v":491300,"usd":4.69674819}
{"ts":1748789040000,"o":104610,"h":104644.1,"l":104607.2,"c":104644.1,"v":97200,"usd":0.92909474}
{"ts":1748789100000,"o":104644.1,"h":104693.5,"l":104645.4,"c":104665.1,"v":106700,"usd":1.01946603}
{"ts":1748789160000,"o":104665.1,"h":104700,"l":104664.8,"c":104693.9,"v":160700,"usd":1.53523559}
{"ts":1748789220000,"o":104693.9,"h":104773.9,"l":104680.5,"c":104762,"v":351900,"usd":3.35993067}
{"ts":1748789280000,"o":104762,"h":104749.8,"l":104594,"c":104602.8,"v":410800,"usd":3.92642331}
{"ts":1748789340000,"o":104602.8,"h":104640,"l":104591.8,"c":104640,"v":41800,"usd":0.39961554}
{"ts":1748789400000,"o":104640,"h":104676.1,"l":104606.6,"c":104606.6,"v":88800,"usd":0.84854514}
{"ts":1748789460000,"o":104606.6,"h":104612.6,"l":104595,"c":104595,"v":322400,"usd":3.08209876}
{"ts":1748789520000,"o":104595,"h":104590,"l":104560.6,"c":104580,"v":368900,"usd":3.52772398}
{"ts":1748789580000,"o":104580,"h":104602.5,"l":104582.1,"c":104602.5,"v":188700,"usd":1.80415488}
{"ts":1748789640000,"o":104602.5,"h":104630,"l":104610.2,"c":104630,"v":122700,"usd":1.17291829}
{"ts":1748789700000,"o":104630,"h":104656.2,"l":104620,"c":104620,"v":86700,"usd":0.82849165}
{"ts":1748789760000,"o":104620,"h":104623.1,"l":104610.3,"c":104610.3,"v":25300,"usd":0.24182646}
{"ts":1748789820000,"o":104610.3,"h":104654.5,"l":104630,"c":104642.2,"v":159800,"usd":1.52699992}
{"ts":1748789880000,"o":104642.2,"h":104642.2,"l":104615.7,"c":104615.7,"v":9200,"usd":0.08792325}
{"ts":1748789940000,"o":104615.7,"h":104630,"l":104600,"c":104600,"v":112500,"usd":1.0753359}
{"ts":1748790000000,"o":104600,"h":104597.3,"l":104597.3,"c":104597.3,"v":7000,"usd":0.0669235}
{"ts":1748790060000,"o":104597.3,"h":104619.9,"l":104597.4,"c":104619.9,"v":50300,"usd":0.48088265}
{"ts":1748790120000,"o":104619.9,"h":104639.9,"l":104600,"c":104600,"v":44400,"usd":0.42435326}
{"ts":1748790180000,"o":104600,"h":104620,"l":104589,"c":104606.2,"v":138600,"usd":1.32506626}
{"ts":1748790240000,"o":104606.2,"h":104631.8,"l":104626.6,"c":104626.6,"v":21700,"usd":0.20739657}
{"ts":1748790300000,"o":104626.6,"h":104640,"l":104624.9,"c":104638.5,"v":21100,"usd":0.2016718}
{"ts":1748790360000,"o":104638.5,"h":104638.4,"l":104511.2,"c":104511.2,"v":8493700,"usd":81.2100399}
{"ts":1748790420000,"o":104511.2,"h":104568.6,"l":104491.4,"c":104568.5,"v":452900,"usd":4.33338108}
{"ts":1748790480000,"o":104568.5,"h":104550.7,"l":104507.6,"c":104507.7,"v":122100,"usd":1.16823137}
{"ts":1748790540000,"o":104507.7,"h":104540.4,"l":104523.3,"c":104540.4,"v":55500,"usd":0.53094783}
{"ts":1748790600000,"o":104540.4,"h":104560,"l":104530.8,"c":104560,"v":67000,"usd":0.64087418}
{"ts":1748790660000,"o":104560,"h":104566.7,"l":104560.6,"c":104560.8,"v":25700,"usd":0.24578106}
{"ts":1748790720000,"o":104560.8,"h":104560.8,"l":104543.7,"c":104550,"v":135500,"usd":1.2959639}
{"ts":1748790780000,"o":104550,"h":104550,"l":104532.9,"c":104537.9,"v":36400,"usd":0.34819682}
{"ts":1748790840000,"o":104537.9,"h":104530,"l":104509.6,"c":104509.6,"v":14400,"usd":0.13778582}
{"ts":1748790900000,"o":104509.6,"h":104519.1,"l":104501.8,"c":104519.1,"v":74500,"usd":0.7128958}
{"ts":1748790960000,"o":104519.1,"h":104527.9,"l":104527.8,"c":104527.8,"v":38400,"usd":0.36736512}
{"ts":1748791020000,"o":104527.8,"h":104546,"l":104524.7,"c":104546,"v":36600,"usd":0.3501556}
{"ts":1748791080000,"o":104546,"h":104589,"l":104552.2,"c":104589,"v":2550500,"usd":24.38815952}
{"ts":1748791140000,"o":104589,"h":104705.6,"l":104589.1,"c":104681.7,"v":344100,"usd":3.28770047}
{"ts":1748791200000,"o":104681.7,"h":104689.2,"l":104670.1,"c":104689.2,"v":22200,"usd":0.21208252}
{"ts":1748791260000,"o":104689.2,"h":104703,"l":104686.9,"c":104688.3,"v":145800,"usd":1.39257076}
{"ts":1748791320000,"o":104688.3,"h":104697.9,"l":104652.6,"c":104658.3,"v":96500,"usd":0.92196905}
{"ts":1748791380000,"o":104658.3,"h":104701,"l":104682,"c":104684.6,"v":59900,"usd":0.57217951}
{"ts":1748791440000,"o":104684.6,"h":104680.1,"l":104680.1,"c":104680.1,"v":12800,"usd":0.12227712}
{"ts":1748791500000,"o":104680.1,"h":104697,"l":104649.6,"c":104697,"v":1062900,"usd":10.15339753}
{"ts":1748791560000,"o":104697,"h":104661.6,"l":104650,"c":104650,"v":76600,"usd":0.73189344}
{"ts":1748791620000,"o":104650,"h":104672.7,"l":104640.1,"c":104672.7,"v":93500,"usd":0.89354102}
{"ts":1748791680000,"o":104672.7,"h":104699.8,"l":104679.2,"c":104699.5,"v":59700,"usd":0.5702797}
{"ts":1748791740000,"o":104699.5,"h":104773.7,"l":104699.5,"c":104734.3,"v":422500,"usd":4.03390062}
{"ts":1748791800000,"o":104734.3,"h":104773.6,"l":104737.7,"c":104751.8,"v":72500,"usd":0.69206719}
{"ts":1748791860000,"o":104751.8,"h":104795.8,"l":104746.5,"c":104757.5,"v":658500,"usd":6.28542913}
{"ts":1748791920000,"o":104757.5,"h":104789.3,"l":104757,"c":104757,"v":203400,"usd":1.9413171}
{"ts":1748791980000,"o":104757,"h":104788.8,"l":104750,"c":104750,"v":223800,"usd":2.13625458}
{"ts":1748792040000,"o":104750,"h":104740,"l":104692.2,"c":104692.2,"v":29000,"usd":0.27697928}
{"ts":1748792100000,"o":104692.2,"h":104725.4,"l":104692.3,"c":104712.1,"v":109300,"usd":1.04398372}
{"ts":1748792160000,"o":104712.1,"h":104759.8,"l":104723,"c":104759.8,"v":142900,"usd":1.36451851}
{"ts":1748792220000,"o":104759.8,"h":104790.7,"l":104759.1,"c":104787.4,"v":61200,"usd":0.58415283}
{"ts":1748792280000,"o":104787.4,"h":104785,"l":104673.9,"c":104675.4,"v":473200,"usd":4.51879447}
{"ts":1748792340000,"o":104675.4,"h":104675.4,"l":104660,"c":104660,"v":39200,"usd":0.37449282}
{"ts":1748792400000,"o":104660,"h":104675.5,"l":104660,"c":104675.5,"v":281400,"usd":2.68848848}
{"ts":1748792460000,"o":104675.5,"h":104699.9,"l":104673.8,"c":104699.9,"v":188800,"usd":1.8036107}
{"ts":1748792520000,"o":104699.9,"h":104717.1,"l":104690.2,"c":104702.2,"v":137000,"usd":1.30847191}
{"ts":1748792580000,"o":104702.2,"h":104725.3,"l":104700.1,"c":104710,"v":151900,"usd":1.45076731}
{"ts":1748792640000,"o":104710,"h":104707.7,"l":104695.2,"c":104707.7,"v":260800,"usd":2.49086864}
{"ts":1748792700000,"o":104707.7,"h":104723.5,"l":104719.4,"c":104719.5,"v":22900,"usd":0.21867837}
{"ts":1748792760000,"o":104719.5,"h":104770.7,"l":104719.5,"c":104730,"v":253000,"usd":2.4154602}
{"ts":1748792820000,"o":104730,"h":104729.9,"l":104690,"c":104729.9,"v":203000,"usd":1.93860094}
{"ts":1748792880000,"o":104729.9,"h":104716.3,"l":104716.2,"c":104716.2,"v":2300,"usd":0.02196408}
{"ts":1748792940000,"o":104716.2,"h":104716.2,"l":104632.1,"c":104663.4,"v":656900,"usd":6.27590047}
{"ts":1748793000000,"o":104663.4,"h":104704.3,"l":104662.1,"c":104696.4,"v":136000,"usd":1.29919541}
{"ts":1748793060000,"o":104696.4,"h":104716.3,"l":104699.1,"c":104710.7,"v":11400,"usd":0.10886855}
{"ts":1748793120000,"o":104710.7,"h":104740.5,"l":104710.7,"c":104726.6,"v":129700,"usd":1.23854381}
{"ts":1748793180000,"o":104726.6,"h":104720.1,"l":104720.1,"c":104720.1,"v":11900,"usd":0.11363667}
{"ts":1748793240000,"o":104720.1,"h":104726.7,"l":104700.1,"c":104700.1,"v":117300,"usd":1.12015746}
{"ts":1748793300000,"o":104700.1,"h":104710.6,"l":104686.4,"c":104686.4,"v":160400,"usd":1.53208438}
{"ts":1748793360000,"o":104686.4,"h":104670.1,"l":104670.1,"c":104670.1,"v":65400,"usd":0.62481852}
{"ts":1748793420000,"o":104670.1,"h":104670.1,"l":104670.1,"c":104670.1,"v":0,"usd":0}
{"ts":1748793480000,"o":104670.1,"h":104679.8,"l":104679.8,"c":104679.8,"v":600,"usd":0.00573174}
{"ts":1748793540000,"o":104679.8,"h":104712.6,"l":104679.8,"c":104712.6,"v":153600,"usd":1.46710518}
{"ts":1748793600000,"o":104712.6,"h":104712.5,"l":104690.1,"c":104710.3,"v":54000,"usd":0.51575917}
{"ts":1748793660000,"o":104710.3,"h":104712.6,"l":104690.1,"c":104690.1,"v":19000,"usd":0.18146926}
{"ts":1748793720000,"o":104690.1,"h":104690.1,"l":104681.2,"c":104681.2,"v":51800,"usd":0.4948024}
{"ts":1748793780000,"o":104681.2,"h":104688,"l":104688,"c":104688,"v":300,"usd":0.00286566}
{"ts":1748793840000,"o":104688,"h":104687.9,"l":104687.9,"c":104687.9,"v":16000,"usd":0.1528352}
{"ts":1748793900000,"o":104687.9,"h":104709.3,"l":104632.2,"c":104709.3,"v":666700,"usd":6.369678}
{"ts":1748793960000,"o":104709.3,"h":104891.6,"l":104710.5,"c":104808,"v":1708700,"usd":16.30243535}
{"ts":1748794020000,"o":104808,"h":104879.1,"l":104807.8,"c":104814.9,"v":604300,"usd":5.76398993}
{"ts":1748794080000,"o":104814.9,"h":104845.1,"l":104790,"c":104804.7,"v":69200,"usd":0.66020758}
{"ts":1748794140000,"o":104804.7,"h":105034.4,"l":104801.3,"c":104942.7,"v":3156000,"usd":30.08250148}
{"ts":1748794200000,"o":104942.7,"h":105200,"l":104922.7,"c":105179.5,"v":2061100,"usd":19.61533131}
{"ts":1748794260000,"o":105179.5,"h":105335,"l":105130,"c":105222,"v":6723900,"usd":63.91410693}
{"ts":1748794320000,"o":105222,"h":105301.2,"l":105190,"c":105190.1,"v":985700,"usd":9.36641343}
{"ts":1748794380000,"o":105190.1,"h":105188.5,"l":105092.8,"c":105138.9,"v":443400,"usd":4.21817584}
{"ts":1748794440000,"o":105138.9,"h":105179.9,"l":105117.5,"c":105161.9,"v":355900,"usd":3.38521186}
{"ts":1748794500000,"o":105161.9,"h":105166.2,"l":105072.1,"c":105110.5,"v":277500,"usd":2.64043277}
{"ts":1748794560000,"o":105110.5,"h":105189.9,"l":105000,"c":105020.1,"v":601700,"usd":5.72505948}
{"ts":1748794620000,"o":105020.1,"h":105070,"l":105020,"c":105050,"v":60300,"usd":0.57402984}
{"ts":1748794680000,"o":105050,"h":105035.4,"l":104956.6,"c":105000.2,"v":557900,"usd":5.3132088}
{"ts":1748794740000,"o":105000.2,"h":105053.2,"l":105000.3,"c":105017.2,"v":136400,"usd":1.29895852}
{"ts":1748794800000,"o":105017.2,"h":105077.7,"l":105048.3,"c":105064.5,"v":158300,"usd":1.5068265}
{"ts":1748794860000,"o":105064.5,"h":105064,"l":105040.1,"c":105040.1,"v":60200,"usd":0.57300544}
{"ts":1748794920000,"o":105040.1,"h":105099.3,"l":105040.1,"c":105092.7,"v":268600,"usd":2.55662982}
{"ts":1748794980000,"o":105092.7,"h":105109.6,"l":105040,"c":105040,"v":145000,"usd":1.37968968}
{"ts":1748795040000,"o":105040,"h":105100.1,"l":105020.1,"c":105100.1,"v":153400,"usd":1.46033296}
{"ts":1748795100000,"o":105100.1,"h":105199.9,"l":105073.8,"c":105197.1,"v":402100,"usd":3.82520953}
{"ts":1748795160000,"o":105197.1,"h":105318.5,"l":105197.1,"c":105270.1,"v":6475000,"usd":61.49197479}
{"ts":1748795220000,"o":105270.1,"h":105270,"l":105220,"c":105229.9,"v":187600,"usd":1.78258522}
{"ts":1748795280000,"o":105229.9,"h":105250.6,"l":105192.5,"c":105192.5,"v":37400,"usd":0.3554256}
{"ts":1748795340000,"o":105192.5,"h":105232.4,"l":105134.9,"c":105162.8,"v":340500,"usd":3.23777634}
{"ts":1748795400000,"o":105162.8,"h":105202.6,"l":105162.9,"c":105170,"v":124400,"usd":1.18271469}
{"ts":1748795460000,"o":105170,"h":105189.4,"l":105133.3,"c":105150,"v":69200,"usd":0.65813901}
{"ts":1748795520000,"o":105150,"h":105198.6,"l":105160,"c":105160,"v":168300,"usd":1.6000571}
{"ts":1748795580000,"o":105160,"h":105150,"l":105085.3,"c":105090.7,"v":143000,"usd":1.36057372}
{"ts":1748795640000,"o":105090.7,"h":105140.6,"l":105061.3,"c":105125.7,"v":120500,"usd":1.1466113}
{"ts":1748795700000,"o":105125.7,"h":105135.7,"l":105106.4,"c":105106.4,"v":38800,"usd":0.36910026}
{"ts":1748795760000,"o":105106.4,"h":105110,"l":105060.9,"c":105088.5,"v":36300,"usd":0.34542824}
{"ts":1748795820000,"o":105088.5,"h":105180.4,"l":105088.6,"c":105180.4,"v":28400,"usd":0.27011171}
{"ts":1748795880000,"o":105180.4,"h":105240.8,"l":105185.9,"c":105219.9,"v":36000,"usd":0.34216295}
{"ts":1748795940000,"o":105219.9,"h":105215.4,"l":105169.6,"c":105182.2,"v":31500,"usd":0.29942855}
{"ts":1748796000000,"o":105182.2,"h":105229.9,"l":105180.1,"c":105205.1,"v":44000,"usd":0.41820453}
{"ts":1748796060000,"o":105205.1,"h":105226.1,"l":105178.4,"c":105191.1,"v":90700,"usd":0.86224136}
{"ts":1748796120000,"o":105191.1,"h":105207.6,"l":105177.7,"c":105180,"v":12500,"usd":0.11882647}
{"ts":1748796180000,"o":105180,"h":105219.7,"l":105180.6,"c":105206.1,"v":39200,"usd":0.37264397}
{"ts":1748796240000,"o":105206.1,"h":105221,"l":105201.6,"c":105221,"v":42000,"usd":0.39920528}
{"ts":1748796300000,"o":105221,"h":105230.1,"l":105210.1,"c":105218.4,"v":15700,"usd":0.14922053}
{"ts":1748796360000,"o":105218.4,"h":105243,"l":105186.7,"c":105186.7,"v":118000,"usd":1.12141726}
{"ts":1748796420000,"o":105186.7,"h":105180,"l":105160.1,"c":105161.1,"v":7200,"usd":0.06846592}
{"ts":1748796480000,"o":105161.1,"h":105234.1,"l":105176.4,"c":105190,"v":26900,"usd":0.25564436}
{"ts":1748796540000,"o":105190,"h":105199.9,"l":105180,"c":105180,"v":148800,"usd":1.41452412}
{"ts":1748796600000,"o":105180,"h":105183.1,"l":105160.1,"c":105183.1,"v":18600,"usd":0.17686443}
{"ts":1748796660000,"o":105183.1,"h":105220,"l":105200,"c":105215,"v":123600,"usd":1.17489144}
{"ts":1748796720000,"o":105215,"h":105211.1,"l":105167.6,"c":105181.4,"v":281800,"usd":2.6790978}
{"ts":1748796780000,"o":105181.4,"h":105199.5,"l":105180.1,"c":105190.3,"v":124600,"usd":1.18447619}
{"ts":1748796840000,"o":105190.3,"h":105204.4,"l":105186.1,"c":105204.4,"v":13600,"usd":0.12929299}
{"ts":1748796900000,"o":105204.4,"h":105194,"l":105150.1,"c":105163,"v":246300,"usd":2.34216169}
{"ts":1748796960000,"o":105163,"h":105179.9,"l":105161.2,"c":105179.9,"v":35300,"usd":0.33567229}
{"ts":1748797020000,"o":105179.9,"h":105179.9,"l":105167.6,"c":105167.6,"v":4000,"usd":0.03803293}
{"ts":1748797080000,"o":105167.6,"h":105176.4,"l":105176.3,"c":105176.3,"v":2000,"usd":0.0190156}
{"ts":1748797140000,"o":105176.3,"h":105176.3,"l":105003,"c":105010,"v":2219600,"usd":21.11972183}
{"ts":1748797200000,"o":105010,"h":105060.6,"l":105025.6,"c":105043.1,"v":67100,"usd":0.63878238}
{"ts":1748797260000,"o":105043.1,"h":105064.2,"l":105043,"c":105057.5,"v":176100,"usd":1.67638225}
{"ts":1748797320000,"o":105057.5,"h":105050.9,"l":105003.4,"c":105010.7,"v":88400,"usd":0.84162077}
{"ts":1748797380000,"o":105010.7,"h":105058.3,"l":105031.5,"c":105052.4,"v":7800,"usd":0.07425034}
{"ts":1748797440000,"o":105052.4,"h":105040,"l":105003.3,"c":105025.8,"v":108400,"usd":1.03224318}
{"ts":1748797500000,"o":105025.8,"h":105070,"l":105020.1,"c":105070,"v":25300,"usd":0.24083146}
{"ts":1748797560000,"o":105070,"h":105091.4,"l":105074.2,"c":105086.1,"v":235400,"usd":2.24020769}
{"ts":1748797620000,"o":105086.1,"h":105091.4,"l":105022.6,"c":105026.1,"v":28800,"usd":0.27417582}
{"ts":1748797680000,"o":105026.1,"h":105030,"l":105000,"c":105030,"v":191200,"usd":1.82091137}
{"ts":1748797740000,"o":105030,"h":105082.2,"l":105040,"c":105082.2,"v":76100,"usd":0.72445877}
{"ts":1748797800000,"o":105082.2,"h":105151.5,"l":105077.4,"c":105151.5,"v":605500,"usd":5.76033383}
{"ts":1748797860000,"o":105151.5,"h":105176.7,"l":105164.1,"c":105164.1,"v":3400,"usd":0.03232729}
{"ts":1748797920000,"o":105164.1,"h":105200,"l":105174.6,"c":105174.6,"v":315500,"usd":2.99957918}
{"ts":1748797980000,"o":105174.6,"h":105170,"l":105109.5,"c":105109.5,"v":116500,"usd":1.10823852}
{"ts":1748798040000,"o":105109.5,"h":105147.3,"l":105109.4,"c":105120.5,"v":9700,"usd":0.09227952}
{"ts":1748798100000,"o":105120.5,"h":105134.9,"l":105120.1,"c":105132.1,"v":6200,"usd":0.05897513}
{"ts":1748798160000,"o":105132.1,"h":105137.4,"l":105110.2,"c":105110.2,"v":86100,"usd":0.81900023}
{"ts":1748798220000,"o":105110.2,"h":105110.2,"l":105103.5,"c":105110.1,"v":236700,"usd":2.2520311}
{"ts":1748798280000,"o":105110.1,"h":105110,"l":105090.1,"c":105090.1,"v":126200,"usd":1.20064601}
{"ts":1748798340000,"o":105090.1,"h":105124.3,"l":105090.1,"c":105124.3,"v":19100,"usd":0.18174462}
{"ts":1748798400000,"o":105124.3,"h":105146.3,"l":105124.9,"c":105124.9,"v":10000,"usd":0.0951231}
{"ts":1748798460000,"o":105124.9,"h":105142.7,"l":105124.3,"c":105126.9,"v":50600,"usd":0.48130563}
{"ts":1748798520000,"o":105126.9,"h":105131.4,"l":105090.1,"c":105093.3,"v":244800,"usd":2.32888703}
{"ts":1748798580000,"o":105093.3,"h":105119.9,"l":105097.2,"c":105104.8,"v":3800,"usd":0.0361556}
{"ts":1748798640000,"o":105104.8,"h":105104.8,"l":105097.3,"c":105097.3,"v":11000,"usd":0.10466388}
{"ts":1748798700000,"o":105097.3,"h":105120,"l":105120,"c":105120,"v":200,"usd":0.00190258}
{"ts":1748798760000,"o":105120,"h":105110,"l":105110,"c":105110,"v":2400,"usd":0.02283312}
{"ts":1748798820000,"o":105110,"h":105110,"l":105110,"c":105110,"v":0,"usd":0}
{"ts":1748798880000,"o":105110,"h":105104.4,"l":105104.4,"c":105104.4,"v":1000,"usd":0.0095143}
{"ts":1748798940000,"o":105104.4,"h":105104.3,"l":105097.2,"c":105097.2,"v":2800,"usd":0.02664056}
{"ts":1748799000000,"o":105097.2,"h":105104.3,"l":105097.2,"c":105104.3,"v":33500,"usd":0.31875117}
{"ts":1748799060000,"o":105104.3,"h":105112.7,"l":105112.7,"c":105112.7,"v":700,"usd":0.00665952}
{"ts":1748799120000,"o":105112.7,"h":105120,"l":105100,"c":105120,"v":34500,"usd":0.32822994}
{"ts":1748799180000,"o":105120,"h":105127.7,"l":105114.8,"c":105127.7,"v":2000,"usd":0.01902524}
{"ts":1748799240000,"o":105127.7,"h":105162.7,"l":105100.1,"c":105162.7,"v":57000,"usd":0.54218524}
{"ts":1748799300000,"o":105162.7,"h":105197.9,"l":105153.6,"c":105180.1,"v":343600,"usd":3.26678679}
{"ts":1748799360000,"o":105180.1,"h":105194.4,"l":105114.8,"c":105114.8,"v":89700,"usd":0.85313436}
{"ts":1748799420000,"o":105114.8,"h":105130,"l":105104.1,"c":105130,"v":20600,"usd":0.19597912}
{"ts":1748799480000,"o":105130,"h":105152.6,"l":105120,"c":105152.6,"v":27300,"usd":0.25970134}
{"ts":1748799540000,"o":105152.6,"h":105152.5,"l":105140.1,"c":105145.6,"v":30300,"usd":0.2881647}
{"ts":1748799600000,"o":105145.6,"h":105140,"l":105110.1,"c":105110.1,"v":21300,"usd":0.20261608}
{"ts":1748799660000,"o":105110.1,"h":105139.9,"l":105110,"c":105110,"v":30000,"usd":0.28537449}
{"ts":1748799720000,"o":105110,"h":105110,"l":105044.1,"c":105044.1,"v":388400,"usd":3.6964487}
{"ts":1748799780000,"o":105044.1,"h":105058.7,"l":105040,"c":105042,"v":35100,"usd":0.33413487}
{"ts":1748799840000,"o":105042,"h":105079.9,"l":105049.8,"c":105069.4,"v":120600,"usd":1.14788886}
{"ts":1748799900000,"o":105069.4,"h":105069.6,"l":105061.6,"c":105068.3,"v":100800,"usd":0.95938102}
{"ts":1748799960000,"o":105068.3,"h":105069.6,"l":105045.1,"c":105047.7,"v":4100,"usd":0.03902667}
{"ts":1748800020000,"o":105047.7,"h":105056.9,"l":105047.6,"c":105056.9,"v":11800,"usd":0.11232858}
{"ts":1748800080000,"o":105056.9,"h":105047.5,"l":105040,"c":105040.1,"v":4600,"usd":0.04379264}
{"ts":1748800140000,"o":105040.1,"h":105080,"l":105060,"c":105080,"v":112900,"usd":1.07442836}
{"ts":1748800200000,"o":105080,"h":105121.7,"l":105089.8,"c":105121.7,"v":132700,"usd":1.26261636}
{"ts":1748800260000,"o":105121.7,"h":105150.2,"l":105117.4,"c":105117.4,"v":234900,"usd":2.23442591}
{"ts":1748800320000,"o":105117.4,"h":105097.8,"l":105097.8,"c":105097.8,"v":1100,"usd":0.01046639}
{"ts":1748800380000,"o":105097.8,"h":105090.1,"l":105080.1,"c":105080.1,"v":5100,"usd":0.04853193}
{"ts":1748800440000,"o":105080.1,"h":105080,"l":105030,"c":105050.1,"v":535400,"usd":5.09646114}
{"ts":1748800500000,"o":105050.1,"h":105099.9,"l":105050.1,"c":105093.5,"v":28500,"usd":0.27125038}
{"ts":1748800560000,"o":105093.5,"h":105064.3,"l":105061.2,"c":105064.3,"v":4300,"usd":0.04092866}
{"ts":1748800620000,"o":105064.3,"h":105070.8,"l":105070.8,"c":105070.8,"v":106800,"usd":1.01645832}
{"ts":1748800680000,"o":105070.8,"h":105072.4,"l":105060.1,"c":105072.4,"v":20500,"usd":0.19512588}
{"ts":1748800740000,"o":105072.4,"h":105066.5,"l":105066.5,"c":105066.5,"v":600,"usd":0.00571068}
{"ts":1748800800000,"o":105066.5,"h":105066.5,"l":105066.4,"c":105066.4,"v":1400,"usd":0.01332492}
{"ts":1748800860000,"o":105066.4,"h":105066.5,"l":105066.5,"c":105066.5,"v":74500,"usd":0.7090761}
{"ts":1748800920000,"o":105066.5,"h":105070.6,"l":105024.9,"c":105024.9,"v":159300,"usd":1.51618764}
{"ts":1748800980000,"o":105024.9,"h":105020,"l":104980,"c":104980,"v":161400,"usd":1.53719803}
{"ts":1748801040000,"o":104980,"h":104986.7,"l":104890.1,"c":104890.1,"v":376300,"usd":3.58616513}
{"ts":1748801100000,"o":104890.1,"h":104985.7,"l":104890.1,"c":104985.7,"v":32800,"usd":0.31258811}
{"ts":1748801160000,"o":104985.7,"h":104999.9,"l":104972.3,"c":104972.3,"v":46400,"usd":0.44193286}
{"ts":1748801220000,"o":104972.3,"h":104960,"l":104910.4,"c":104920,"v":211900,"usd":2.01903898}
{"ts":1748801280000,"o":104920,"h":104959.9,"l":104950,"c":104959.9,"v":32400,"usd":0.30871555}
{"ts":1748801340000,"o":104959.9,"h":104980.1,"l":104940.1,"c":104940.1,"v":40000,"usd":0.38112109}
{"ts":1748801400000,"o":104940.1,"h":104950,"l":104950,"c":104950,"v":400,"usd":0.00381132}
{"ts":1748801460000,"o":104950,"h":104991.5,"l":104942.4,"c":104991.5,"v":125400,"usd":1.19448228}
{"ts":1748801520000,"o":104991.5,"h":105000,"l":104980,"c":104980,"v":119500,"usd":1.13827467}
{"ts":1748801580000,"o":104980,"h":104979.3,"l":104960.1,"c":104976.5,"v":30200,"usd":0.28771232}
{"ts":1748801640000,"o":104976.5,"h":105000,"l":104989.5,"c":105000,"v":6500,"usd":0.06190488}
{"ts":1748801700000,"o":105000,"h":104999.9,"l":104988.8,"c":104999.9,"v":7600,"usd":0.07238838}
{"ts":1748801760000,"o":104999.9,"h":104997.3,"l":104973.7,"c":104973.7,"v":19700,"usd":0.18762519}
{"ts":1748801820000,"o":104973.7,"h":104969.2,"l":104950.1,"c":104969.2,"v":2500,"usd":0.02382025}
{"ts":1748801880000,"o":104969.2,"h":105000.5,"l":104978.6,"c":105000.5,"v":119600,"usd":1.13906268}
{"ts":1748801940000,"o":105000.5,"h":104999.9,"l":104980,"c":104980,"v":112500,"usd":1.07143938}
{"ts":1748802000000,"o":104980,"h":105022.2,"l":104971,"c":105022.2,"v":65200,"usd":0.620899}
{"ts":1748802060000,"o":105022.2,"h":105011.9,"l":105000.1,"c":105000.1,"v":4000,"usd":0.03809302}
{"ts":1748802120000,"o":105000.1,"h":105000,"l":104928.1,"c":104928.1,"v":78200,"usd":0.74516135}
{"ts":1748802180000,"o":104928.1,"h":104928.1,"l":104883,"c":104883,"v":38100,"usd":0.36318535}
{"ts":1748802240000,"o":104883,"h":104883,"l":104730.1,"c":104764.1,"v":625100,"usd":5.96484285}
{"ts":1748802300000,"o":104764.1,"h":104814.1,"l":104790.4,"c":104796.5,"v":110300,"usd":1.05248983}
{"ts":1748802360000,"o":104796.5,"h":104828,"l":104810,"c":104810,"v":47200,"usd":0.45033588}
{"ts":1748802420000,"o":104810,"h":104839.9,"l":104810,"c":104817.7,"v":125500,"usd":1.19740686}
{"ts":1748802480000,"o":104817.7,"h":104817.7,"l":104696.1,"c":104740,"v":156200,"usd":1.49085948}
{"ts":1748802540000,"o":104740,"h":104758.1,"l":104693.9,"c":104695,"v":209000,"usd":1.99576945}
{"ts":1748802600000,"o":104695,"h":104733.1,"l":104695,"c":104714.7,"v":9200,"usd":0.0878713}
{"ts":1748802660000,"o":104714.7,"h":104709.5,"l":104700,"c":104700,"v":25700,"usd":0.24545268}
{"ts":1748802720000,"o":104700,"h":104709.2,"l":104670.3,"c":104709.2,"v":363700,"usd":3.47383233}
{"ts":1748802780000,"o":104709.2,"h":104709.2,"l":104670.1,"c":104673.7,"v":263200,"usd":2.5136432}
{"ts":1748802840000,"o":104673.7,"h":104690.9,"l":104622.9,"c":104687.5,"v":265000,"usd":2.53242662}
{"ts":1748802900000,"o":104687.5,"h":104680.2,"l":104575.4,"c":104604.7,"v":306300,"usd":2.9280798}
{"ts":1748802960000,"o":104604.7,"h":104639.9,"l":104615.5,"c":104632.1,"v":98100,"usd":0.93762679}
{"ts":1748803020000,"o":104632.1,"h":104632,"l":104573.3,"c":104580.8,"v":40500,"usd":0.38715271}
{"ts":1748803080000,"o":104580.8,"h":104601.8,"l":104520.9,"c":104520.9,"v":186900,"usd":1.78752368}
{"ts":1748803140000,"o":104520.9,"h":104520,"l":104444.8,"c":104475.7,"v":256000,"usd":2.45027308}
{"ts":1748803200000,"o":104475.7,"h":104507.7,"l":104374.7,"c":104435.7,"v":276100,"usd":2.64403002}
{"ts":1748803260000,"o":104435.7,"h":104430.6,"l":104375.7,"c":104399.2,"v":162400,"usd":1.55566629}
{"ts":1748803320000,"o":104399.2,"h":104459.9,"l":104369.6,"c":104459.9,"v":48600,"usd":0.46544212}
{"ts":1748803380000,"o":104459.9,"h":104499.9,"l":104460,"c":104499.9,"v":64700,"usd":0.61925642}
{"ts":1748803440000,"o":104499.9,"h":104480,"l":104331,"c":104379.5,"v":765000,"usd":7.32960413}
{"ts":1748803500000,"o":104379.5,"h":104430,"l":104384.1,"c":104410.6,"v":43800,"usd":0.41945748}
{"ts":1748803560000,"o":104410.6,"h":104475.7,"l":104384.3,"c":104460.5,"v":196700,"usd":1.88365292}
{"ts":1748803620000,"o":104460.5,"h":104519.4,"l":104470.1,"c":104519.4,"v":329300,"usd":3.15121499}
{"ts":1748803680000,"o":104519.4,"h":104506.8,"l":104470.3,"c":104506.2,"v":33800,"usd":0.32346066}
{"ts":1748803740000,"o":104506.2,"h":104550.9,"l":104520,"c":104540.1,"v":20500,"usd":0.19609071}
{"ts":1748803800000,"o":104540.1,"h":104569.9,"l":104532.5,"c":104566.9,"v":86000,"usd":0.82259488}
{"ts":1748803860000,"o":104566.9,"h":104575.8,"l":104545.1,"c":104575.8,"v":8000,"usd":0.0765088}
{"ts":1748803920000,"o":104575.8,"h":104577,"l":104556.8,"c":104577,"v":176900,"usd":1.69169446}
{"ts":1748803980000,"o":104577,"h":104577,"l":104545.5,"c":104553.5,"v":2900,"usd":0.02773687}
{"ts":1748804040000,"o":104553.5,"h":104575.6,"l":104545.4,"c":104575.6,"v":41300,"usd":0.39503331}
{"ts":1748804100000,"o":104575.6,"h":104625,"l":104575.2,"c":104625,"v":516700,"usd":4.93989152}
{"ts":1748804160000,"o":104625,"h":104979,"l":104605,"c":104917.6,"v":10916600,"usd":104.21157294}
{"ts":1748804220000,"o":104917.6,"h":104926.5,"l":104850.5,"c":104878.4,"v":248400,"usd":2.36832082}
{"ts":1748804280000,"o":104878.4,"h":104867.1,"l":104838.6,"c":104838.6,"v":29500,"usd":0.28132355}
{"ts":1748804340000,"o":104838.6,"h":104841.7,"l":104830,"c":104841.7,"v":28100,"usd":0.26804275}
{"ts":1748804400000,"o":104841.7,"h":104947.1,"l":104841.7,"c":104918.7,"v":155500,"usd":1.4825296}
{"ts":1748804460000,"o":104918.7,"h":104964.2,"l":104896.1,"c":104896.1,"v":538600,"usd":5.13231542}
{"ts":1748804520000,"o":104896.1,"h":104968.1,"l":104890.1,"c":104968.1,"v":34500,"usd":0.32877586}
{"ts":1748804580000,"o":104968.1,"h":105083,"l":104964.8,"c":105053.2,"v":183100,"usd":1.74357265}
{"ts":1748804640000,"o":105053.2,"h":105053.1,"l":104884.1,"c":104889.3,"v":1107100,"usd":10.54416672}
{"ts":1748804700000,"o":104889.3,"h":104970.3,"l":104877.8,"c":104970.3,"v":231300,"usd":2.20449272}
{"ts":1748804760000,"o":104970.3,"h":104980,"l":104959.3,"c":104972.6,"v":7300,"usd":0.06954044}
{"ts":1748804820000,"o":104972.6,"h":104992.3,"l":104948.3,"c":104948.3,"v":177800,"usd":1.6937501}
{"ts":1748804880000,"o":104948.3,"h":104984.4,"l":104927.1,"c":104960.1,"v":150800,"usd":1.43670886}
{"ts":1748804940000,"o":104960.1,"h":104977.5,"l":104971.7,"c":104971.7,"v":52600,"usd":0.50106254}
{"ts":1748805000000,"o":104971.7,"h":104960,"l":104911,"c":104911,"v":128000,"usd":1.21993354}
{"ts":1748805060000,"o":104911,"h":104910.1,"l":104846.5,"c":104856.2,"v":300400,"usd":2.86459688}
{"ts":1748805120000,"o":104856.2,"h":104879.9,"l":104862.1,"c":104862.1,"v":3900,"usd":0.0371882}
{"ts":1748805180000,"o":104862.1,"h":104880,"l":104876.8,"c":104879.8,"v":34900,"usd":0.33276109}
{"ts":1748805240000,"o":104879.8,"h":104901,"l":104860.1,"c":104860.4,"v":270800,"usd":2.58221108}
{"ts":1748805300000,"o":104860.4,"h":104894.1,"l":104882.5,"c":104894.1,"v":2600,"usd":0.02478893}
{"ts":1748805360000,"o":104894.1,"h":104894,"l":104862.1,"c":104879.7,"v":57100,"usd":0.54438339}
{"ts":1748805420000,"o":104879.7,"h":104897,"l":104877,"c":104877,"v":124200,"usd":1.1841975}
{"ts":1748805480000,"o":104877,"h":104886.8,"l":104860.8,"c":104886.8,"v":106500,"usd":1.015637}
{"ts":1748805540000,"o":104886.8,"h":104886.7,"l":104860,"c":104880,"v":90600,"usd":0.86393169}
{"ts":1748805600000,"o":104880,"h":104905.6,"l":104892,"c":104905.6,"v":107600,"usd":1.02581426}
{"ts":1748805660000,"o":104905.6,"h":104930,"l":104907.8,"c":104925.3,"v":136900,"usd":1.30479112}
{"ts":1748805720000,"o":104925.3,"h":104950,"l":104930.1,"c":104950,"v":146700,"usd":1.39785414}
{"ts":1748805780000,"o":104950,"h":105001.3,"l":104959.8,"c":105001.3,"v":226900,"usd":2.16133822}
{"ts":1748805840000,"o":105001.3,"h":105055.3,"l":105006.8,"c":105010.1,"v":343300,"usd":3.26877713}
{"ts":1748805900000,"o":105010.1,"h":105012.9,"l":105006.8,"c":105006.8,"v":54500,"usd":0.51900702}
{"ts":1748805960000,"o":105006.8,"h":105006.7,"l":105006.7,"c":105006.7,"v":116700,"usd":1.11135744}
{"ts":1748806020000,"o":105006.7,"h":105000.7,"l":104960.5,"c":104985.8,"v":166400,"usd":1.58477989}
{"ts":1748806080000,"o":104985.8,"h":105039.9,"l":104985.8,"c":105039.9,"v":107800,"usd":1.02655588}
{"ts":1748806140000,"o":105039.9,"h":105043.9,"l":105015.4,"c":105022.3,"v":309600,"usd":2.94778637}
{"ts":1748806200000,"o":105022.3,"h":105022.3,"l":105022.3,"c":105022.3,"v":0,"usd":0}
{"ts":1748806260000,"o":105022.3,"h":105069.8,"l":105022.3,"c":105051,"v":277500,"usd":2.64177061}
{"ts":1748806320000,"o":105051,"h":105069.9,"l":105066,"c":105069.3,"v":395100,"usd":3.7603647}
{"ts":1748806380000,"o":105069.3,"h":105118.5,"l":105074.4,"c":105118.5,"v":348900,"usd":3.32000631}
{"ts":1748806440000,"o":105118.5,"h":105114.7,"l":105114.6,"c":105114.6,"v":23900,"usd":0.22737026}
{"ts":1748806500000,"o":105114.6,"h":105139.5,"l":105101.5,"c":105120,"v":488800,"usd":4.65001466}
{"ts":1748806560000,"o":105120,"h":105110.4,"l":105080,"c":105080,"v":37700,"usd":0.35868518}
{"ts":1748806620000,"o":105080,"h":105070,"l":105000,"c":105010.9,"v":250300,"usd":2.38341734}
{"ts":1748806680000,"o":105010.9,"h":105048,"l":105000.9,"c":105048,"v":30600,"usd":0.29141887}
{"ts":1748806740000,"o":105048,"h":105059.8,"l":105024.3,"c":105024.3,"v":108300,"usd":1.03084564}
{"ts":1748806800000,"o":105024.3,"h":105059.9,"l":105024.4,"c":105059.8,"v":3900,"usd":0.03712272}
{"ts":1748806860000,"o":105059.8,"h":105053,"l":105053,"c":105053,"v":300,"usd":0.0028557}
{"ts":1748806920000,"o":105053,"h":105079.4,"l":105053.1,"c":105073.4,"v":357400,"usd":3.40176593}
{"ts":1748806980000,"o":105073.4,"h":105079.9,"l":105024.3,"c":105033.1,"v":451200,"usd":4.2950241}
{"ts":1748807040000,"o":105033.1,"h":105061,"l":105053.6,"c":105061,"v":215500,"usd":2.05121204}
{"ts":1748807100000,"o":105061,"h":105060.9,"l":105049.8,"c":105050.7,"v":4300,"usd":0.04093065}
{"ts":1748807160000,"o":105050.7,"h":105057.6,"l":105057.6,"c":105057.6,"v":400,"usd":0.00380744}
{"ts":1748807220000,"o":105057.6,"h":105096.5,"l":105073.8,"c":105096.5,"v":1200,"usd":0.01141932}
{"ts":1748807280000,"o":105096.5,"h":105178.7,"l":105100,"c":105160.5,"v":528000,"usd":5.02199867}
{"ts":1748807340000,"o":105160.5,"h":105167,"l":105155.1,"c":105160.5,"v":143400,"usd":1.36367526}
{"ts":1748807400000,"o":105160.5,"h":105156.7,"l":105147.1,"c":105147.1,"v":69100,"usd":0.65715575}
{"ts":1748807460000,"o":105147.1,"h":105147,"l":105130,"c":105130,"v":17400,"usd":0.16548888}
{"ts":1748807520000,"o":105130,"h":105130.8,"l":105110,"c":105110,"v":103800,"usd":0.98739052}
{"ts":1748807580000,"o":105110,"h":105100,"l":105078.7,"c":105078.7,"v":122600,"usd":1.16652638}
{"ts":1748807640000,"o":105078.7,"h":105103.3,"l":105093.4,"c":105103.3,"v":41000,"usd":0.3901265}
{"ts":1748807700000,"o":105103.3,"h":105110,"l":105110,"c":105110,"v":200,"usd":0.00190276}
{"ts":1748807760000,"o":105110,"h":105122.1,"l":105113.1,"c":105113.1,"v":41700,"usd":0.39670139}
{"ts":1748807820000,"o":105113.1,"h":105160.5,"l":105117.2,"c":105160,"v":182900,"usd":1.73934755}
{"ts":1748807880000,"o":105160,"h":105159.9,"l":105116.8,"c":105116.8,"v":133600,"usd":1.27060936}
{"ts":1748807940000,"o":105116.8,"h":105144.8,"l":105116.9,"c":105121.6,"v":48100,"usd":0.45752682}
{"ts":1748808000000,"o":105121.6,"h":105135.1,"l":105135.1,"c":105135.1,"v":100,"usd":0.00095116}
{"ts":1748808060000,"o":105135.1,"h":105167.1,"l":105110,"c":105110,"v":256400,"usd":2.43859057}
{"ts":1748808120000,"o":105110,"h":105109.9,"l":105093.3,"c":105102,"v":124800,"usd":1.18750405}
{"ts":1748808180000,"o":105102,"h":105130,"l":105090,"c":105090,"v":55500,"usd":0.52807098}
{"ts":1748808240000,"o":105090,"h":105085,"l":105000.8,"c":105059.8,"v":200500,"usd":1.90909164}
{"ts":1748808300000,"o":105059.8,"h":105104.1,"l":105060,"c":105080,"v":8900,"usd":0.0846932}
{"ts":1748808360000,"o":105080,"h":105099.9,"l":105043.1,"c":105043.1,"v":3500,"usd":0.03330699}
{"ts":1748808420000,"o":105043.1,"h":105040.1,"l":104965.9,"c":104995.4,"v":302200,"usd":2.87840912}
{"ts":1748808480000,"o":104995.4,"h":104992.9,"l":104936.6,"c":104955,"v":249500,"usd":2.37740782}
{"ts":1748808540000,"o":104955,"h":104970.6,"l":104960,"c":104966.3,"v":17300,"usd":0.16481256}
{"ts":1748808600000,"o":104966.3,"h":104978.6,"l":104959.4,"c":104978.6,"v":221600,"usd":2.11115963}
{"ts":1748808660000,"o":104978.6,"h":104980,"l":104980,"c":104980,"v":1200,"usd":0.01143072}
{"ts":1748808720000,"o":104980,"h":104994.5,"l":104956.3,"c":104967.9,"v":11600,"usd":0.11051222}
{"ts":1748808780000,"o":104967.9,"h":104960.1,"l":104950.6,"c":104960.1,"v":214000,"usd":2.03886467}
{"ts":1748808840000,"o":104960.1,"h":104990.2,"l":104966.8,"c":104966.9,"v":14500,"usd":0.13812922}
{"ts":1748808900000,"o":104966.9,"h":104966.9,"l":104966.9,"c":104966.9,"v":0,"usd":0}
{"ts":1748808960000,"o":104966.9,"h":105073.3,"l":104983.4,"c":105050,"v":181700,"usd":1.72956512}
{"ts":1748809020000,"o":105050,"h":105050,"l":105040,"c":105050,"v":107000,"usd":1.01856616}
{"ts":1748809080000,"o":105050,"h":105058.6,"l":105005.7,"c":105035.3,"v":117500,"usd":1.11851624}
{"ts":1748809140000,"o":105035.3,"h":105074,"l":105049.1,"c":105060,"v":10600,"usd":0.10088795}
{"ts":1748809200000,"o":105060,"h":105100,"l":105060.3,"c":105100,"v":28700,"usd":0.27309455}
{"ts":1748809260000,"o":105100,"h":105109.7,"l":105101.5,"c":105109.7,"v":5600,"usd":0.05327926}
{"ts":1748809320000,"o":105109.7,"h":105119.5,"l":105104.9,"c":105109.8,"v":22400,"usd":0.21310736}
{"ts":1748809380000,"o":105109.8,"h":105119.6,"l":105119.5,"c":105119.6,"v":78200,"usd":0.7439166}
{"ts":1748809440000,"o":105119.6,"h":105119.6,"l":105100.2,"c":105119.6,"v":177100,"usd":1.68475336}
{"ts":1748809500000,"o":105119.6,"h":105161.5,"l":105122.8,"c":105157.2,"v":48600,"usd":0.46220217}
{"ts":1748809560000,"o":105157.2,"h":105173.7,"l":105161.3,"c":105173.6,"v":49700,"usd":0.47257612}
{"ts":1748809620000,"o":105173.6,"h":105177.1,"l":105160.7,"c":105177.1,"v":16600,"usd":0.15784114}
{"ts":1748809680000,"o":105177.1,"h":105177,"l":105161.1,"c":105171.1,"v":16400,"usd":0.15593498}
{"ts":1748809740000,"o":105171.1,"h":105171.1,"l":105171.1,"c":105171.1,"v":0,"usd":0}
{"ts":1748809800000,"o":105171.1,"h":105170.2,"l":105170.1,"c":105170.1,"v":55100,"usd":0.52391284}
{"ts":1748809860000,"o":105170.1,"h":105170.2,"l":105170.1,"c":105170.1,"v":28400,"usd":0.27003856}
{"ts":1748809920000,"o":105170.1,"h":105170.2,"l":105170.1,"c":105170.2,"v":33300,"usd":0.31662972}
{"ts":1748809980000,"o":105170.2,"h":105170.1,"l":105125.6,"c":105130.1,"v":236500,"usd":2.24900316}
{"ts":1748810040000,"o":105130.1,"h":105170.1,"l":105137.1,"c":105170.1,"v":10600,"usd":0.10081692}
{"ts":1748810100000,"o":105170.1,"h":105170.1,"l":105161.6,"c":105161.6,"v":121800,"usd":1.15813094}
{"ts":1748810160000,"o":105161.6,"h":105209,"l":105164.3,"c":105208,"v":434500,"usd":4.13079561}
{"ts":1748810220000,"o":105208,"h":105209,"l":105208.9,"c":105209,"v":5000,"usd":0.0475245}
{"ts":1748810280000,"o":105209,"h":105214.5,"l":105184.4,"c":105184.4,"v":222000,"usd":2.11022061}
{"ts":1748810340000,"o":105184.4,"h":105184.4,"l":105184.4,"c":105184.4,"v":0,"usd":0}
{"ts":1748810400000,"o":105184.4,"h":105209,"l":105184.3,"c":105209,"v":124300,"usd":1.18168976}
{"ts":1748810460000,"o":105209,"h":105279.1,"l":105214.6,"c":105269.9,"v":621400,"usd":5.90481675}
{"ts":1748810520000,"o":105269.9,"h":105289.7,"l":105270,"c":105287.8,"v":168600,"usd":1.60136946}
{"ts":1748810580000,"o":105287.8,"h":105310.9,"l":105287.8,"c":105310.9,"v":179000,"usd":1.70002059}
{"ts":1748810640000,"o":105310.9,"h":105302.8,"l":105289.7,"c":105289.7,"v":35300,"usd":0.33524145}
{"ts":1748810700000,"o":105289.7,"h":105295.4,"l":105261,"c":105261,"v":294400,"usd":2.79612139}
{"ts":1748810760000,"o":105261,"h":105284.2,"l":105240,"c":105240,"v":31800,"usd":0.30210569}
{"ts":1748810820000,"o":105240,"h":105225.8,"l":105200,"c":105202.9,"v":173800,"usd":1.65195305}
{"ts":1748810880000,"o":105202.9,"h":105209.8,"l":105202.8,"c":105202.8,"v":53100,"usd":0.50471198}
{"ts":1748810940000,"o":105202.8,"h":105200.1,"l":105142.3,"c":105143.6,"v":85900,"usd":0.81669899}
{"ts":1748811000000,"o":105143.6,"h":105143.5,"l":105110,"c":105119.8,"v":168000,"usd":1.59802054}
{"ts":1748811060000,"o":105119.8,"h":105119.9,"l":105119.8,"c":105119.8,"v":113300,"usd":1.07782278}
{"ts":1748811120000,"o":105119.8,"h":105103.7,"l":105020.3,"c":105020.3,"v":345100,"usd":3.28456268}
{"ts":1748811180000,"o":105020.3,"h":105023.2,"l":105020.4,"c":105023.2,"v":108500,"usd":1.03313697}
{"ts":1748811240000,"o":105023.2,"h":105024.6,"l":104915.9,"c":104940.5,"v":465900,"usd":4.43750146}
{"ts":1748811300000,"o":104940.5,"h":105038.6,"l":104951.6,"c":105038.6,"v":56400,"usd":0.53719326}
{"ts":1748811360000,"o":105038.6,"h":105038.6,"l":105027.3,"c":105027.3,"v":9700,"usd":0.09234701}
{"ts":1748811420000,"o":105027.3,"h":104991.6,"l":104916.1,"c":104964.9,"v":459800,"usd":4.38031614}
{"ts":1748811480000,"o":104964.9,"h":104965.2,"l":104933.9,"c":104965.2,"v":207900,"usd":1.98067255}
{"ts":1748811540000,"o":104965.2,"h":104961.5,"l":104953.8,"c":104957.9,"v":25600,"usd":0.24390814}
{"ts":1748811600000,"o":104957.9,"h":104960.1,"l":104960,"c":104960,"v":200,"usd":0.00190548}
{"ts":1748811660000,"o":104960,"h":104992.1,"l":104950.1,"c":104979.6,"v":55600,"usd":0.52970633}
{"ts":1748811720000,"o":104979.6,"h":104976.2,"l":104957.2,"c":104976.2,"v":6600,"usd":0.06287726}
{"ts":1748811780000,"o":104976.2,"h":105017.7,"l":104980,"c":105016.9,"v":199000,"usd":1.89513595}
{"ts":1748811840000,"o":105016.9,"h":105029.1,"l":104990,"c":104990,"v":79500,"usd":0.75707589}
{"ts":1748811900000,"o":104990,"h":104987.9,"l":104939.9,"c":104965.3,"v":140200,"usd":1.33584402}
{"ts":1748811960000,"o":104965.3,"h":104965.3,"l":104957.4,"c":104957.4,"v":6200,"usd":0.0590681}
{"ts":1748812020000,"o":104957.4,"h":104957.9,"l":104920.1,"c":104956.3,"v":783100,"usd":7.46176974}
{"ts":1748812080000,"o":104956.3,"h":104960,"l":104950.6,"c":104960,"v":215200,"usd":2.05041563}
{"ts":1748812140000,"o":104960,"h":105035.2,"l":104969.9,"c":105027.7,"v":122000,"usd":1.16184208}
{"ts":1748812200000,"o":105027.7,"h":105021.9,"l":105001.2,"c":105001.2,"v":7700,"usd":0.07332052}
{"ts":1748812260000,"o":105001.2,"h":105001.1,"l":105000,"c":105000,"v":163900,"usd":1.56093445}
{"ts":1748812320000,"o":105000,"h":105012.3,"l":105000.2,"c":105012.3,"v":145300,"usd":1.38379453}
{"ts":1748812380000,"o":105012.3,"h":105087.6,"l":105012.3,"c":105078.3,"v":372600,"usd":3.54670315}
{"ts":1748812440000,"o":105078.3,"h":105077.7,"l":105063,"c":105064.5,"v":461700,"usd":4.39410943}
{"ts":1748812500000,"o":105064.5,"h":105076.2,"l":105060,"c":105074.3,"v":172500,"usd":1.64183607}
{"ts":1748812560000,"o":105074.3,"h":105085.3,"l":105073.6,"c":105085.3,"v":132800,"usd":1.26374306}
{"ts":1748812620000,"o":105085.3,"h":105085.3,"l":105085.3,"c":105085.3,"v":0,"usd":0}
{"ts":1748812680000,"o":105085.3,"h":105087.4,"l":105085.4,"c":105087.4,"v":117800,"usd":1.12097322}
{"ts":1748812740000,"o":105087.4,"h":105119.9,"l":105087.4,"c":105107.3,"v":177400,"usd":1.68797343}
{"ts":1748812800000,"o":105107.3,"h":105107.3,"l":105107.3,"c":105107.3,"v":0,"usd":0}
{"ts":1748812860000,"o":105107.3,"h":105107.3,"l":105107.3,"c":105107.3,"v":0,"usd":0}
{"ts":1748812920000,"o":105107.3,"h":105120,"l":105110,"c":105120,"v":276100,"usd":2.62662346}
{"ts":1748812980000,"o":105120,"h":105132.9,"l":105120,"c":105132.9,"v":5000,"usd":0.04756196}
{"ts":1748813040000,"o":105132.9,"h":105132.9,"l":105132.9,"c":105132.9,"v":0,"usd":0}
{"ts":1748813100000,"o":105132.9,"h":105144.5,"l":105132.9,"c":105144.5,"v":136300,"usd":1.29644667}
{"ts":1748813160000,"o":105144.5,"h":105157.2,"l":105138,"c":105138,"v":402400,"usd":3.82677783}
{"ts":1748813220000,"o":105138,"h":105153.2,"l":105138,"c":105153.2,"v":62400,"usd":0.59350232}
{"ts":1748813280000,"o":105153.2,"h":105157.1,"l":105156.6,"c":105156.6,"v":120800,"usd":1.14875968}
{"ts":1748813340000,"o":105156.6,"h":105166.1,"l":105156.7,"c":105164.5,"v":108800,"usd":1.0346066}
{"ts":1748813400000,"o":105164.5,"h":105161.6,"l":105161.6,"c":105161.6,"v":2000,"usd":0.0190184}
{"ts":1748813460000,"o":105161.6,"h":105161.6,"l":105161.6,"c":105161.6,"v":6900,"usd":0.06561348}
{"ts":1748813520000,"o":105161.6,"h":105191.8,"l":105161.6,"c":105191.8,"v":432800,"usd":4.11521778}
{"ts":1748813580000,"o":105191.8,"h":105226.2,"l":105191.9,"c":105226.2,"v":159900,"usd":1.51988295}
{"ts":1748813640000,"o":105226.2,"h":105486,"l":105222.6,"c":105410.4,"v":1815900,"usd":17.2299241}
{"ts":1748813700000,"o":105410.4,"h":105414.6,"l":105288.1,"c":105309.3,"v":632700,"usd":6.0060515}
{"ts":1748813760000,"o":105309.3,"h":105298.6,"l":105290.1,"c":105290.1,"v":41200,"usd":0.39127521}
{"ts":1748813820000,"o":105290.1,"h":105335.7,"l":105290.1,"c":105300,"v":197900,"usd":1.87902913}
{"ts":1748813880000,"o":105300,"h":105336.5,"l":105296.2,"c":105336.5,"v":18200,"usd":0.17278291}
{"ts":1748813940000,"o":105336.5,"h":105400,"l":105336.2,"c":105400,"v":223700,"usd":2.12335113}
{"ts":1748814000000,"o":105400,"h":105450.4,"l":105360,"c":105360,"v":694800,"usd":6.59226499}
{"ts":1748814060000,"o":105360,"h":105370,"l":105350.6,"c":105370,"v":12200,"usd":0.11579838}
{"ts":1748814120000,"o":105370,"h":105402,"l":105336.1,"c":105361.2,"v":232800,"usd":2.20952016}
{"ts":1748814180000,"o":105361.2,"h":105397.9,"l":105361.1,"c":105366.6,"v":181900,"usd":1.7260872}
{"ts":1748814240000,"o":105366.6,"h":105360,"l":105333.9,"c":105360,"v":374100,"usd":3.55120196}
{"ts":1748814300000,"o":105360,"h":105395.5,"l":105370.8,"c":105374.1,"v":60500,"usd":0.57407486}
{"ts":1748814360000,"o":105374.1,"h":105413,"l":105374.2,"c":105413,"v":609400,"usd":5.78234178}
{"ts":1748814420000,"o":105413,"h":105447.4,"l":105370,"c":105370,"v":577800,"usd":5.48096275}
{"ts":1748814480000,"o":105370,"h":105397.6,"l":105360.2,"c":105397.5,"v":82100,"usd":0.77906404}
{"ts":1748814540000,"o":105397.5,"h":105400,"l":105386.4,"c":105400,"v":114500,"usd":1.08645672}
{"ts":1748814600000,"o":105400,"h":105419.5,"l":105401.4,"c":105401.4,"v":48400,"usd":0.4591544}
{"ts":1748814660000,"o":105401.4,"h":105402,"l":105373.6,"c":105376.3,"v":34400,"usd":0.32644272}
{"ts":1748814720000,"o":105376.3,"h":105392.1,"l":105376.4,"c":105392.1,"v":106600,"usd":1.01161108}
{"ts":1748814780000,"o":105392.1,"h":105392.1,"l":105392.1,"c":105392.1,"v":200,"usd":0.00189768}
{"ts":1748814840000,"o":105392.1,"h":105460,"l":105392,"c":105460,"v":186200,"usd":1.76640314}
{"ts":1748814900000,"o":105460,"h":105466.2,"l":105427.5,"c":105450.1,"v":89700,"usd":0.85052684}
{"ts":1748814960000,"o":105450.1,"h":105466.2,"l":105431.3,"c":105444.1,"v":422100,"usd":4.00286957}
{"ts":1748815020000,"o":105444.1,"h":105482.8,"l":105426.9,"c":105482.8,"v":372300,"usd":3.53066614}
{"ts":1748815080000,"o":105482.8,"h":105485.8,"l":105485.8,"c":105485.8,"v":21300,"usd":0.20192187}
{"ts":1748815140000,"o":105485.8,"h":105485.7,"l":105460,"c":105460,"v":194800,"usd":1.84670804}
{"ts":1748815200000,"o":105460,"h":105509.1,"l":105444.5,"c":105500.4,"v":806300,"usd":7.64392449}
{"ts":1748815260000,"o":105500.4,"h":105545.7,"l":105470.1,"c":105538.6,"v":321000,"usd":3.0421551}
{"ts":1748815320000,"o":105538.6,"h":105641.3,"l":105530.3,"c":105531.5,"v":1902500,"usd":18.01472376}
{"ts":1748815380000,"o":105531.5,"h":105608,"l":105524.6,"c":105607.5,"v":216500,"usd":2.05085891}
{"ts":1748815440000,"o":105607.5,"h":105633.8,"l":105601.9,"c":105633.8,"v":238300,"usd":2.25637281}
{"ts":1748815500000,"o":105633.8,"h":105687.6,"l":105635.4,"c":105646.7,"v":1954300,"usd":18.49706082}
{"ts":1748815560000,"o":105646.7,"h":105644.8,"l":105557.1,"c":105557.1,"v":241300,"usd":2.28507825}
{"ts":1748815620000,"o":105557.1,"h":105585,"l":105493.2,"c":105585,"v":300300,"usd":2.84519047}
{"ts":1748815680000,"o":105585,"h":105599.9,"l":105563.6,"c":105563.6,"v":371200,"usd":3.51588835}
{"ts":1748815740000,"o":105563.6,"h":105597.6,"l":105576.6,"c":105597.6,"v":35000,"usd":0.33148899}
{"ts":1748815800000,"o":105597.6,"h":105737.5,"l":105593.3,"c":105710.9,"v":881200,"usd":8.33719392}
{"ts":1748815860000,"o":105710.9,"h":105726.3,"l":105698.5,"c":105699.1,"v":940000,"usd":8.89221974}
{"ts":1748815920000,"o":105699.1,"h":105729.5,"l":105690.2,"c":105728.4,"v":114800,"usd":1.08602908}
{"ts":1748815980000,"o":105728.4,"h":105740.1,"l":105692.5,"c":105719,"v":385100,"usd":3.64229375}
{"ts":1748816040000,"o":105719,"h":105717.9,"l":105700.1,"c":105705.4,"v":228500,"usd":2.1616467}
{"ts":1748816100000,"o":105705.4,"h":105744.6,"l":105707.5,"c":105734.7,"v":55800,"usd":0.52771677}
{"ts":1748816160000,"o":105734.7,"h":105728.5,"l":105628.4,"c":105628.4,"v":448800,"usd":4.24599981}
{"ts":1748816220000,"o":105628.4,"h":105630.2,"l":105563,"c":105569.9,"v":619700,"usd":5.86888814}
{"ts":1748816280000,"o":105569.9,"h":105700,"l":105510.6,"c":105660,"v":770700,"usd":7.30035316}
{"ts":1748816340000,"o":105660,"h":105730.9,"l":105643,"c":105722,"v":186300,"usd":1.76256409}
{"ts":1748816400000,"o":105722,"h":105707.2,"l":105590.1,"c":105591.9,"v":264600,"usd":2.50503354}
{"ts":1748816460000,"o":105591.9,"h":105645.3,"l":105584.6,"c":105626.6,"v":291400,"usd":2.75968272}
{"ts":1748816520000,"o":105626.6,"h":105663.1,"l":105579.6,"c":105579.6,"v":346100,"usd":3.27672046}
{"ts":1748816580000,"o":105579.6,"h":105609.9,"l":105560.1,"c":105599.9,"v":11200,"usd":0.10606463}
{"ts":1748816640000,"o":105599.9,"h":105654.3,"l":105580.1,"c":105636.9,"v":61900,"usd":0.58606048}
{"ts":1748816700000,"o":105636.9,"h":105633.6,"l":105600,"c":105600,"v":121100,"usd":1.14650383}
{"ts":1748816760000,"o":105600,"h":105629.6,"l":105610,"c":105629.6,"v":132000,"usd":1.24968612}
{"ts":1748816820000,"o":105629.6,"h":105646.6,"l":105550,"c":105550,"v":316200,"usd":2.99491491}
{"ts":1748816880000,"o":105550,"h":105546.4,"l":105484.1,"c":105510,"v":311900,"usd":2.95640291}
{"ts":1748816940000,"o":105510,"h":105531.9,"l":105500,"c":105500,"v":147400,"usd":1.39709551}
{"ts":1748817000000,"o":105500,"h":105490,"l":105449.6,"c":105468.4,"v":48800,"usd":0.46269204}
{"ts":1748817060000,"o":105468.4,"h":105500,"l":105476.7,"c":105500,"v":120100,"usd":1.13862606}
{"ts":1748817120000,"o":105500,"h":105500.5,"l":105432.3,"c":105489.7,"v":757400,"usd":7.18145849}
{"ts":1748817180000,"o":105489.7,"h":105477.8,"l":105460.1,"c":105477.4,"v":28300,"usd":0.26830525}
{"ts":1748817240000,"o":105477.4,"h":105483.7,"l":105441.2,"c":105453.8,"v":169300,"usd":1.60535255}
{"ts":1748817300000,"o":105453.8,"h":105470,"l":105434.8,"c":105470,"v":171600,"usd":1.62734944}
{"ts":1748817360000,"o":105470,"h":105545.7,"l":105479.9,"c":105514.9,"v":558100,"usd":5.28907963}
{"ts":1748817420000,"o":105514.9,"h":105531.2,"l":105457.8,"c":105457.8,"v":228100,"usd":2.16203101}
{"ts":1748817480000,"o":105457.8,"h":105478.5,"l":105468.4,"c":105468.4,"v":40800,"usd":0.38682921}
{"ts":1748817540000,"o":105468.4,"h":105472.9,"l":105460,"c":105460,"v":120700,"usd":1.14441737}
{"ts":1748817600000,"o":105460,"h":105464.9,"l":105440.1,"c":105464.9,"v":18400,"usd":0.17447484}
{"ts":1748817660000,"o":105464.9,"h":105519.6,"l":105468.9,"c":105481.8,"v":105300,"usd":0.99815488}
{"ts":1748817720000,"o":105481.8,"h":105475.4,"l":105450.1,"c":105450.1,"v":131800,"usd":1.2497395}
{"ts":1748817780000,"o":105450.1,"h":105465.3,"l":105440.1,"c":105461.9,"v":110100,"usd":1.04410031}
{"ts":1748817840000,"o":105461.9,"h":105509.5,"l":105466.6,"c":105509.5,"v":24000,"usd":0.22747923}
{"ts":1748817900000,"o":105509.5,"h":105509.6,"l":105491.1,"c":105491.2,"v":67500,"usd":0.63984561}
{"ts":1748817960000,"o":105491.2,"h":105509.5,"l":105491.1,"c":105491.2,"v":109500,"usd":1.03796836}
{"ts":1748818020000,"o":105491.2,"h":105560.1,"l":105509.6,"c":105524.1,"v":176200,"usd":1.66945448}
{"ts":1748818080000,"o":105524.1,"h":105524,"l":105429.6,"c":105446.2,"v":455100,"usd":4.31450044}
{"ts":1748818140000,"o":105446.2,"h":105488.4,"l":105400.7,"c":105419.8,"v":1620000,"usd":15.36787453}
{"ts":1748818200000,"o":105419.8,"h":105438.6,"l":105425,"c":105425.9,"v":125300,"usd":1.18840057}
{"ts":1748818260000,"o":105425.9,"h":105490,"l":105407.3,"c":105490,"v":274300,"usd":2.60183358}
{"ts":1748818320000,"o":105490,"h":105510,"l":105495.2,"c":105509.7,"v":15100,"usd":0.14312728}
{"ts":1748818380000,"o":105509.7,"h":105537.6,"l":105500,"c":105500,"v":51500,"usd":0.48802087}
{"ts":1748818440000,"o":105500,"h":105522.5,"l":105500,"c":105522.5,"v":108000,"usd":1.0236968}
{"ts":1748818500000,"o":105522.5,"h":105524.2,"l":105500,"c":105524.2,"v":167300,"usd":1.58565201}
{"ts":1748818560000,"o":105524.2,"h":105523.2,"l":105490.1,"c":105490.1,"v":109500,"usd":1.03789782}
{"ts":1748818620000,"o":105490.1,"h":105497.2,"l":105490.1,"c":105490.1,"v":6000,"usd":0.05687751}
{"ts":1748818680000,"o":105490.1,"h":105490,"l":105441.3,"c":105483.1,"v":137000,"usd":1.29909376}
{"ts":1748818740000,"o":105483.1,"h":105490,"l":105473.5,"c":105490,"v":120700,"usd":1.14432372}
{"ts":1748818800000,"o":105490,"h":105506.7,"l":105498.7,"c":105506.7,"v":28900,"usd":0.27391735}
{"ts":1748818860000,"o":105506.7,"h":105538.4,"l":105497.9,"c":105517.6,"v":221500,"usd":2.09928584}
{"ts":1748818920000,"o":105517.6,"h":105500,"l":105438,"c":105500,"v":211300,"usd":2.00351245}
{"ts":1748818980000,"o":105500,"h":105547.5,"l":105529.6,"c":105547.5,"v":15000,"usd":0.1421334}
{"ts":1748819040000,"o":105547.5,"h":105609.7,"l":105547.5,"c":105552.4,"v":234700,"usd":2.22298223}
{"ts":1748819100000,"o":105552.4,"h":105660,"l":105550.1,"c":105660,"v":181900,"usd":1.72264985}
{"ts":1748819160000,"o":105660,"h":105665.9,"l":105653.2,"c":105659.9,"v":38500,"usd":0.36438811}
{"ts":1748819220000,"o":105659.9,"h":105736.1,"l":105660,"c":105727.6,"v":1055700,"usd":9.99041634}
{"ts":1748819280000,"o":105727.6,"h":105793.8,"l":105721.8,"c":105750.7,"v":636900,"usd":6.02204649}
{"ts":1748819340000,"o":105750.7,"h":105791.9,"l":105754.2,"c":105786.6,"v":338300,"usd":3.19838416}
{"ts":1748819400000,"o":105786.6,"h":105786.7,"l":105763,"c":105763.1,"v":65200,"usd":0.61640481}
{"ts":1748819460000,"o":105763.1,"h":105787.7,"l":105726.4,"c":105735.1,"v":144000,"usd":1.36151935}
{"ts":1748819520000,"o":105735.1,"h":105752.3,"l":105712.9,"c":105744.6,"v":76700,"usd":0.72548763}
{"ts":1748819580000,"o":105744.6,"h":105745.3,"l":105712.2,"c":105745.3,"v":37100,"usd":0.35092112}
{"ts":1748819640000,"o":105745.3,"h":105771.6,"l":105745.4,"c":105771.6,"v":241900,"usd":2.28745189}
{"ts":1748819700000,"o":105771.6,"h":105799.5,"l":105771.6,"c":105779.4,"v":102900,"usd":0.97269468}
{"ts":1748819760000,"o":105779.4,"h":105796.7,"l":105768.3,"c":105768.3,"v":81200,"usd":0.76761994}
{"ts":1748819820000,"o":105768.3,"h":105778.8,"l":105693.4,"c":105693.4,"v":252300,"usd":2.38635335}
{"ts":1748819880000,"o":105693.4,"h":105711.7,"l":105680.1,"c":105711.7,"v":53000,"usd":0.50148529}
{"ts":1748819940000,"o":105711.7,"h":105752.1,"l":105720.4,"c":105752.1,"v":116600,"usd":1.1028904}
{"ts":1748820000000,"o":105752.1,"h":105819.8,"l":105767.1,"c":105807.7,"v":66400,"usd":0.62759279}
{"ts":1748820060000,"o":105807.7,"h":105829.7,"l":105807.7,"c":105814.6,"v":312800,"usd":2.95603921}
{"ts":1748820120000,"o":105814.6,"h":105857.8,"l":105757.3,"c":105817.5,"v":334700,"usd":3.16328844}
{"ts":1748820180000,"o":105817.5,"h":105825.8,"l":105795.5,"c":105808.6,"v":29300,"usd":0.27690628}
{"ts":1748820240000,"o":105808.6,"h":105803.3,"l":105769.5,"c":105784.6,"v":49000,"usd":0.46318513}
{"ts":1748820300000,"o":105784.6,"h":105784.5,"l":105740,"c":105740,"v":154700,"usd":1.46268966}
{"ts":1748820360000,"o":105740,"h":105775.5,"l":105710,"c":105767.6,"v":283700,"usd":2.68312144}
{"ts":1748820420000,"o":105767.6,"h":105795.2,"l":105768.1,"c":105795.2,"v":205600,"usd":1.94349784}
{"ts":1748820480000,"o":105795.2,"h":105794.9,"l":105760,"c":105760,"v":80000,"usd":0.75628014}
{"ts":1748820540000,"o":105760,"h":105754.1,"l":105740,"c":105754,"v":17300,"usd":0.16358951}
{"ts":1748820600000,"o":105754,"h":105735.9,"l":105697.3,"c":105697.3,"v":357600,"usd":3.38292118}
{"ts":1748820660000,"o":105697.3,"h":105700.2,"l":105633.4,"c":105653.6,"v":281700,"usd":2.66564135}
{"ts":1748820720000,"o":105653.6,"h":105650.2,"l":105640,"c":105640,"v":175400,"usd":1.66020051}
{"ts":1748820780000,"o":105640,"h":105673.1,"l":105630,"c":105673.1,"v":9000,"usd":0.08519408}
{"ts":1748820840000,"o":105673.1,"h":105701.4,"l":105680,"c":105701.4,"v":3400,"usd":0.03216971}
{"ts":1748820900000,"o":105701.4,"h":105744.6,"l":105703.1,"c":105722,"v":181800,"usd":1.71969292}
{"ts":1748820960000,"o":105722,"h":105744.6,"l":105736.1,"c":105740.3,"v":20500,"usd":0.19386757}
{"ts":1748821020000,"o":105740.3,"h":105770.9,"l":105737.1,"c":105770.9,"v":115800,"usd":1.09507801}
{"ts":1748821080000,"o":105770.9,"h":105780.8,"l":105723.3,"c":105723.3,"v":95800,"usd":0.90569921}
{"ts":1748821140000,"o":105723.3,"h":105720,"l":105700,"c":105700,"v":131900,"usd":1.24781009}
{"ts":1748821200000,"o":105700,"h":105730.4,"l":105710,"c":105730.4,"v":2500,"usd":0.02364581}
{"ts":1748821260000,"o":105730.4,"h":105720.7,"l":105685.6,"c":105685.6,"v":125000,"usd":1.18237812}
{"ts":1748821320000,"o":105685.6,"h":105710.3,"l":105682,"c":105710.3,"v":38300,"usd":0.36231139}
{"ts":1748821380000,"o":105710.3,"h":105710.3,"l":105702,"c":105702,"v":47000,"usd":0.44463668}
{"ts":1748821440000,"o":105702,"h":105703.8,"l":105656.8,"c":105656.8,"v":236200,"usd":2.23475459}
{"ts":1748821500000,"o":105656.8,"h":105666.9,"l":105650,"c":105650,"v":113400,"usd":1.07333427}
{"ts":1748821560000,"o":105650,"h":105700.4,"l":105665,"c":105700.4,"v":16300,"usd":0.15421783}
{"ts":1748821620000,"o":105700.4,"h":105740.1,"l":105710.4,"c":105720.6,"v":134000,"usd":1.26729749}
{"ts":1748821680000,"o":105720.6,"h":105720.6,"l":105700,"c":105700,"v":15500,"usd":0.14661637}
{"ts":1748821740000,"o":105700,"h":105719,"l":105670,"c":105719,"v":34100,"usd":0.32261267}
{"ts":1748821800000,"o":105719,"h":105719.9,"l":105664.4,"c":105664.4,"v":79400,"usd":0.75113606}
{"ts":1748821860000,"o":105664.4,"h":105660,"l":105625.3,"c":105640,"v":225500,"usd":2.13474345}
{"ts":1748821920000,"o":105640,"h":105656.9,"l":105625.3,"c":105625.3,"v":148400,"usd":1.40491537}
{"ts":1748821980000,"o":105625.3,"h":105624.2,"l":105586.3,"c":105602.9,"v":192400,"usd":1.82192643}
{"ts":1748822040000,"o":105602.9,"h":105602.9,"l":105586.3,"c":105590.6,"v":23800,"usd":0.22538543}
{"ts":1748822100000,"o":105590.6,"h":105634.2,"l":105605,"c":105634.1,"v":141500,"usd":1.33957057}
{"ts":1748822160000,"o":105634.1,"h":105630.6,"l":105620,"c":105620,"v":20500,"usd":0.19407476}
{"ts":1748822220000,"o":105620,"h":105634,"l":105610.1,"c":105634,"v":74200,"usd":0.70245007}
{"ts":1748822280000,"o":105634,"h":105638.3,"l":105620.1,"c":105638.2,"v":297800,"usd":2.8191801}
{"ts":1748822340000,"o":105638.2,"h":105638.2,"l":105595.3,"c":105595.3,"v":208700,"usd":1.97588565}
{"ts":1748822400000,"o":105595.3,"h":105640.1,"l":105603.8,"c":105640.1,"v":133200,"usd":1.26095694}
{"ts":1748822460000,"o":105640.1,"h":105653.3,"l":105588.5,"c":105598.5,"v":371700,"usd":3.51912983}
{"ts":1748822520000,"o":105598.5,"h":105620,"l":105600,"c":105620,"v":18600,"usd":0.17611863}
{"ts":1748822580000,"o":105620,"h":105629.9,"l":105616.6,"c":105616.6,"v":42700,"usd":0.40426003}
{"ts":1748822640000,"o":105616.6,"h":105624.8,"l":105600.1,"c":105617,"v":72800,"usd":0.68936453}
{"ts":1748822700000,"o":105617,"h":105631.7,"l":105600.1,"c":105631.7,"v":53700,"usd":0.50840812}
{"ts":1748822760000,"o":105631.7,"h":105634.4,"l":105570.1,"c":105570.1,"v":112400,"usd":1.06439919}
{"ts":1748822820000,"o":105570.1,"h":105577.8,"l":105500,"c":105548.4,"v":215600,"usd":2.0430135}
{"ts":1748822880000,"o":105548.4,"h":105630.3,"l":105540.1,"c":105567.2,"v":97600,"usd":0.92437413}
{"ts":1748822940000,"o":105567.2,"h":105589.8,"l":105533.6,"c":105570,"v":39600,"usd":0.37517322}
{"ts":1748823000000,"o":105570,"h":105657.9,"l":105560.1,"c":105646.7,"v":148800,"usd":1.40877624}
{"ts":1748823060000,"o":105646.7,"h":105737.3,"l":105646.2,"c":105704.7,"v":207500,"usd":1.96277141}
{"ts":1748823120000,"o":105704.7,"h":105708.6,"l":105630.1,"c":105708.6,"v":35100,"usd":0.3321115}
{"ts":1748823180000,"o":105708.6,"h":105700.2,"l":105630,"c":105630,"v":84800,"usd":0.80246751}
{"ts":1748823240000,"o":105630,"h":105632.9,"l":105544.4,"c":105558.4,"v":50300,"usd":0.47634623}
{"ts":1748823300000,"o":105558.4,"h":105597.8,"l":105550.1,"c":105593.2,"v":15700,"usd":0.14872729}
{"ts":1748823360000,"o":105593.2,"h":105634.4,"l":105570,"c":105570,"v":247900,"usd":2.3475942}
{"ts":1748823420000,"o":105570,"h":105626.7,"l":105564.3,"c":105626.7,"v":7700,"usd":0.07292998}
{"ts":1748823480000,"o":105626.7,"h":105676.3,"l":105608.4,"c":105608.4,"v":66800,"usd":0.63223915}
{"ts":1748823540000,"o":105608.4,"h":105600,"l":105559.6,"c":105591.7,"v":12300,"usd":0.11649343}
{"ts":1748823600000,"o":105591.7,"h":105591.6,"l":105471.2,"c":105519.5,"v":164400,"usd":1.55815052}
{"ts":1748823660000,"o":105519.5,"h":105533,"l":105470,"c":105470,"v":86400,"usd":0.81897593}
{"ts":1748823720000,"o":105470,"h":105531.5,"l":105406.8,"c":105531.5,"v":318200,"usd":3.01765915}
{"ts":1748823780000,"o":105531.5,"h":105585,"l":105535.3,"c":105584.9,"v":127600,"usd":1.20879046}
{"ts":1748823840000,"o":105584.9,"h":105592,"l":105538.4,"c":105558.2,"v":155900,"usd":1.47690386}
{"ts":1748823900000,"o":105558.2,"h":105559.6,"l":105540,"c":105540,"v":20100,"usd":0.19041693}
{"ts":1748823960000,"o":105540,"h":105569.8,"l":105546.4,"c":105569.8,"v":41500,"usd":0.39317645}
{"ts":1748824020000,"o":105569.8,"h":105582.2,"l":105560.1,"c":105582.2,"v":30400,"usd":0.28793005}
{"ts":1748824080000,"o":105582.2,"h":105566.2,"l":105524.1,"c":105530,"v":101000,"usd":0.95704985}
{"ts":1748824140000,"o":105530,"h":105559.9,"l":105540,"c":105556.2,"v":48500,"usd":0.45946135}
{"ts":1748824200000,"o":105556.2,"h":105543,"l":105474.9,"c":105483,"v":288800,"usd":2.73708763}
{"ts":1748824260000,"o":105483,"h":105529.6,"l":105475,"c":105529.6,"v":7800,"usd":0.07393627}
{"ts":1748824320000,"o":105529.6,"h":105529.6,"l":105470,"c":105504.7,"v":65100,"usd":0.61702746}
{"ts":1748824380000,"o":105504.7,"h":105518.5,"l":105484,"c":105506.4,"v":88100,"usd":0.8350731}
{"ts":1748824440000,"o":105506.4,"h":105582.9,"l":105517.5,"c":105550,"v":50600,"usd":0.47931585}
{"ts":1748824500000,"o":105550,"h":105562.4,"l":105506.9,"c":105506.9,"v":14700,"usd":0.13926041}
{"ts":1748824560000,"o":105506.9,"h":105516.3,"l":105470.3,"c":105484.7,"v":59600,"usd":0.56491194}
{"ts":1748824620000,"o":105484.7,"h":105489.8,"l":105456.3,"c":105489.8,"v":32500,"usd":0.30813487}
{"ts":1748824680000,"o":105489.8,"h":105538.6,"l":105469.4,"c":105469.4,"v":181500,"usd":1.72042293}
{"ts":1748824740000,"o":105469.4,"h":105540,"l":105472.8,"c":105540,"v":152500,"usd":1.44560267}
{"ts":1748824800000,"o":105540,"h":105540.9,"l":105490,"c":105540.9,"v":19900,"usd":0.18858246}
{"ts":1748824860000,"o":105540.9,"h":105566.8,"l":105520,"c":105520,"v":17300,"usd":0.16388584}
{"ts":1748824920000,"o":105520,"h":105549.8,"l":105480.1,"c":105539.7,"v":34000,"usd":0.32216741}
{"ts":1748824980000,"o":105539.7,"h":105575.3,"l":105540,"c":105540,"v":17900,"usd":0.16955453}
{"ts":1748825040000,"o":105540,"h":105553,"l":105539.4,"c":105540,"v":51600,"usd":0.48888643}
{"ts":1748825100000,"o":105540,"h":105553.1,"l":105530,"c":105553.1,"v":220300,"usd":2.08755205}
{"ts":1748825160000,"o":105553.1,"h":105562.1,"l":105520,"c":105520,"v":29900,"usd":0.28325415}
{"ts":1748825220000,"o":105520,"h":105510,"l":105472.9,"c":105509.7,"v":25700,"usd":0.24361531}
{"ts":1748825280000,"o":105509.7,"h":105516.1,"l":105478.8,"c":105478.8,"v":55200,"usd":0.52321226}
{"ts":1748825340000,"o":105478.8,"h":105511.9,"l":105480,"c":105511.9,"v":1500,"usd":0.01421813}
{"ts":1748825400000,"o":105511.9,"h":105516.1,"l":105480,"c":105480,"v":68800,"usd":0.65209599}
{"ts":1748825460000,"o":105480,"h":105484.4,"l":105455.7,"c":105483.9,"v":246300,"usd":2.33522029}
{"ts":1748825520000,"o":105483.9,"h":105539.9,"l":105444.7,"c":105444.7,"v":114300,"usd":1.08360077}
{"ts":1748825580000,"o":105444.7,"h":105472.6,"l":105438.5,"c":105448.1,"v":21100,"usd":0.20006278}
{"ts":1748825640000,"o":105448.1,"h":105458.5,"l":105441.3,"c":105458.5,"v":5400,"usd":0.05120511}
{"ts":1748825700000,"o":105458.5,"h":105468.4,"l":105442.6,"c":105442.6,"v":39400,"usd":0.37360174}
{"ts":1748825760000,"o":105442.6,"h":105452.4,"l":105441.3,"c":105452.4,"v":700,"usd":0.00663864}
{"ts":1748825820000,"o":105452.4,"h":105452.3,"l":105451.9,"c":105451.9,"v":2100,"usd":0.0199143}
{"ts":1748825880000,"o":105451.9,"h":105452.9,"l":105440.1,"c":105440.1,"v":149600,"usd":1.41864226}
{"ts":1748825940000,"o":105440.1,"h":105440,"l":105430.1,"c":105433.4,"v":97100,"usd":0.92095099}
{"ts":1748826000000,"o":105433.4,"h":105437.7,"l":105420.1,"c":105420.1,"v":31300,"usd":0.29687608}
{"ts":1748826060000,"o":105420.1,"h":105471.6,"l":105429.9,"c":105471.6,"v":174300,"usd":1.65289039}
{"ts":1748826120000,"o":105471.6,"h":105461.1,"l":105428.7,"c":105461.1,"v":33500,"usd":0.31770409}
{"ts":1748826180000,"o":105461.1,"h":105471.5,"l":105450.4,"c":105455.2,"v":35600,"usd":0.3375622}
{"ts":1748826240000,"o":105455.2,"h":105468.4,"l":105440,"c":105451.8,"v":67800,"usd":0.64291224}
{"ts":1748826300000,"o":105451.8,"h":105459.8,"l":105425.6,"c":105457.4,"v":76500,"usd":0.72553549}
{"ts":1748826360000,"o":105457.4,"h":105498.6,"l":105427.8,"c":105498.6,"v":46100,"usd":0.4371096}
{"ts":1748826420000,"o":105498.6,"h":105517.2,"l":105493.1,"c":105500,"v":63900,"usd":0.60569947}
{"ts":1748826480000,"o":105500,"h":105509.6,"l":105490,"c":105490,"v":124600,"usd":1.18093424}
{"ts":1748826540000,"o":105490,"h":105540,"l":105505.9,"c":105540,"v":129800,"usd":1.23019165}
{"ts":1748826600000,"o":105540,"h":105560.9,"l":105518.1,"c":105518.1,"v":40600,"usd":0.38463357}
{"ts":1748826660000,"o":105518.1,"h":105553.5,"l":105530,"c":105553.5,"v":2700,"usd":0.02558199}
{"ts":1748826720000,"o":105553.5,"h":105558.6,"l":105540.1,"c":105556.4,"v":133500,"usd":1.26470366}
{"ts":1748826780000,"o":105556.4,"h":105555,"l":105544.2,"c":105545.7,"v":5000,"usd":0.04737292}
{"ts":1748826840000,"o":105545.7,"h":105568.7,"l":105556.5,"c":105568.7,"v":108000,"usd":1.02312624}
{"ts":1748826900000,"o":105568.7,"h":105620,"l":105569.8,"c":105620,"v":127100,"usd":1.20341999}
{"ts":1748826960000,"o":105620,"h":105625.5,"l":105625.5,"c":105625.5,"v":136900,"usd":1.29608706}
{"ts":1748827020000,"o":105625.5,"h":105625.5,"l":105548,"c":105564.4,"v":128300,"usd":1.21537034}
{"ts":1748827080000,"o":105564.4,"h":105582.4,"l":105533.3,"c":105533.3,"v":146000,"usd":1.38325282}
{"ts":1748827140000,"o":105533.3,"h":105547.3,"l":105520,"c":105522.8,"v":33400,"usd":0.31646033}
{"ts":1748827200000,"o":105522.8,"h":105523,"l":105510,"c":105523,"v":2200,"usd":0.02084972}
{"ts":1748827260000,"o":105523,"h":105546.3,"l":105515.8,"c":105515.8,"v":30100,"usd":0.28520459}
{"ts":1748827320000,"o":105515.8,"h":105615.8,"l":105510.1,"c":105615.8,"v":285900,"usd":2.70895189}
{"ts":1748827380000,"o":105615.8,"h":105650.3,"l":105621.5,"c":105640.4,"v":90900,"usd":0.86054675}
{"ts":1748827440000,"o":105640.4,"h":105646.4,"l":105607.7,"c":105607.8,"v":252300,"usd":2.38828731}
{"ts":1748827500000,"o":105607.8,"h":105606.7,"l":105606.7,"c":105606.7,"v":11400,"usd":0.10794774}
{"ts":1748827560000,"o":105606.7,"h":105600.1,"l":105562.1,"c":105589.9,"v":146000,"usd":1.38283958}
{"ts":1748827620000,"o":105589.9,"h":105589.9,"l":105588,"c":105588,"v":2400,"usd":0.02272986}
{"ts":1748827680000,"o":105588,"h":105589.9,"l":105490.5,"c":105490.5,"v":198400,"usd":1.87959692}
{"ts":1748827740000,"o":105490.5,"h":105490,"l":105449.2,"c":105459.8,"v":151600,"usd":1.43742916}
{"ts":1748827800000,"o":105459.8,"h":105476.2,"l":105460.8,"c":105461.9,"v":120000,"usd":1.1377735}
{"ts":1748827860000,"o":105461.9,"h":105467.2,"l":105365.8,"c":105392,"v":533800,"usd":5.06424226}
{"ts":1748827920000,"o":105392,"h":105399.9,"l":105371.2,"c":105390,"v":36400,"usd":0.34538031}
{"ts":1748827980000,"o":105390,"h":105403.5,"l":105372.1,"c":105403.5,"v":197900,"usd":1.87790543}
{"ts":1748828040000,"o":105403.5,"h":105400,"l":105385,"c":105385,"v":300,"usd":0.00284645}
{"ts":1748828100000,"o":105385,"h":105388.6,"l":105383.8,"c":105388.6,"v":35400,"usd":0.3359063}
{"ts":1748828160000,"o":105388.6,"h":105434.1,"l":105395.2,"c":105396.2,"v":158000,"usd":1.49903861}
{"ts":1748828220000,"o":105396.2,"h":105406.2,"l":105363,"c":105363,"v":252600,"usd":2.39705957}
{"ts":1748828280000,"o":105363,"h":105362.7,"l":105355.1,"c":105356.6,"v":196800,"usd":1.8679493}
{"ts":1748828340000,"o":105356.6,"h":105395.1,"l":105360.6,"c":105395.1,"v":148900,"usd":1.41317585}
{"ts":1748828400000,"o":105395.1,"h":105389.5,"l":105363.6,"c":105363.7,"v":123400,"usd":1.17100366}
{"ts":1748828460000,"o":105363.7,"h":105390.5,"l":105363.7,"c":105390.5,"v":107200,"usd":1.01742033}
{"ts":1748828520000,"o":105390.5,"h":105390.9,"l":105363.6,"c":105363.7,"v":37200,"usd":0.3529824}
{"ts":1748828580000,"o":105363.7,"h":105367.5,"l":105367.5,"c":105367.5,"v":1100,"usd":0.01043966}
{"ts":1748828640000,"o":105367.5,"h":105389.5,"l":105350,"c":105389.5,"v":390300,"usd":3.70437501}
{"ts":1748828700000,"o":105389.5,"h":105381.2,"l":105364.5,"c":105381.2,"v":200,"usd":0.00189803}
{"ts":1748828760000,"o":105381.2,"h":105433.2,"l":105371.5,"c":105420.9,"v":462900,"usd":4.39142516}
{"ts":1748828820000,"o":105420.9,"h":105423.8,"l":105398.1,"c":105398.1,"v":35400,"usd":0.33578992}
{"ts":1748828880000,"o":105398.1,"h":105410,"l":105379.9,"c":105410,"v":134000,"usd":1.27138581}
{"ts":1748828940000,"o":105410,"h":105418.8,"l":105390,"c":105390,"v":125600,"usd":1.19165709}
{"ts":1748829000000,"o":105390,"h":105406.3,"l":105382,"c":105387.5,"v":40300,"usd":0.38237231}
{"ts":1748829060000,"o":105387.5,"h":105428.4,"l":105396.9,"c":105396.9,"v":59600,"usd":0.56536389}
{"ts":1748829120000,"o":105396.9,"h":105409.5,"l":105409.5,"c":105409.5,"v":122000,"usd":1.1573896}
{"ts":1748829180000,"o":105409.5,"h":105404.3,"l":105395.3,"c":105395.3,"v":21500,"usd":0.20397953}
{"ts":1748829240000,"o":105395.3,"h":105409.6,"l":105396.1,"c":105409.6,"v":116100,"usd":1.10141834}
{"ts":1748829300000,"o":105409.6,"h":105409.9,"l":105409.5,"c":105409.9,"v":29800,"usd":0.28270664}
{"ts":1748829360000,"o":105409.9,"h":105401.9,"l":105397,"c":105401.9,"v":5700,"usd":0.05408095}
{"ts":1748829420000,"o":105401.9,"h":105402.8,"l":105370.4,"c":105393.5,"v":146300,"usd":1.38805487}
{"ts":1748829480000,"o":105393.5,"h":105396.3,"l":105394.6,"c":105396.2,"v":10800,"usd":0.10247064}
{"ts":1748829540000,"o":105396.2,"h":105396.3,"l":105396.2,"c":105396.2,"v":9000,"usd":0.085392}
{"ts":1748829600000,"o":105396.2,"h":105396.2,"l":105396.2,"c":105396.2,"v":8300,"usd":0.0787504}
{"ts":1748829660000,"o":105396.2,"h":105409.4,"l":105375.6,"c":105398.2,"v":283800,"usd":2.69255091}
{"ts":1748829720000,"o":105398.2,"h":105398.6,"l":105390.1,"c":105390.1,"v":22500,"usd":0.21347736}
{"ts":1748829780000,"o":105390.1,"h":105390,"l":105312.2,"c":105317.4,"v":522000,"usd":4.95468627}
{"ts":1748829840000,"o":105317.4,"h":105339.6,"l":105295.4,"c":105326.2,"v":200600,"usd":1.90495585}
{"ts":1748829900000,"o":105326.2,"h":105316.7,"l":105269.1,"c":105270.1,"v":114900,"usd":1.09119718}
{"ts":1748829960000,"o":105270.1,"h":105272.1,"l":105262.6,"c":105271.7,"v":76400,"usd":0.72576011}
{"ts":1748830020000,"o":105271.7,"h":105319.9,"l":105276,"c":105292.1,"v":21500,"usd":0.20417877}
{"ts":1748830080000,"o":105292.1,"h":105292,"l":105270,"c":105270,"v":28600,"usd":0.27164276}
{"ts":1748830140000,"o":105270,"h":105263.2,"l":105226,"c":105245.5,"v":288500,"usd":2.74086748}
{"ts":1748830200000,"o":105245.5,"h":105253.9,"l":105224.6,"c":105225,"v":125900,"usd":1.19646581}
{"ts":1748830260000,"o":105225,"h":105236.1,"l":105224.6,"c":105236.1,"v":26100,"usd":0.24804123}
{"ts":1748830320000,"o":105236.1,"h":105235.7,"l":105220,"c":105220,"v":162700,"usd":1.54621243}
{"ts":1748830380000,"o":105220,"h":105222.8,"l":105215.2,"c":105222.8,"v":25500,"usd":0.24235948}
{"ts":1748830440000,"o":105222.8,"h":105222.8,"l":105212,"c":105212,"v":17300,"usd":0.16441679}
{"ts":1748830500000,"o":105212,"h":105232.2,"l":105193.5,"c":105232.2,"v":56100,"usd":0.53326473}
{"ts":1748830560000,"o":105232.2,"h":105261.9,"l":105234.4,"c":105256.3,"v":86900,"usd":0.82569648}
{"ts":1748830620000,"o":105256.3,"h":105249.1,"l":105227.7,"c":105236.5,"v":122900,"usd":1.16771551}
{"ts":1748830680000,"o":105236.5,"h":105241.4,"l":105210,"c":105210,"v":9800,"usd":0.09312374}
{"ts":1748830740000,"o":105210,"h":105225.3,"l":105200.1,"c":105225.3,"v":8100,"usd":0.07698994}
{"ts":1748830800000,"o":105225.3,"h":105225.4,"l":105193.7,"c":105193.7,"v":131300,"usd":1.24786638}
{"ts":1748830860000,"o":105193.7,"h":105190.1,"l":105157.8,"c":105157.8,"v":713800,"usd":6.78635178}
{"ts":1748830920000,"o":105157.8,"h":105185.6,"l":105157.8,"c":105179.7,"v":84700,"usd":0.80540254}
{"ts":1748830980000,"o":105179.7,"h":105190.1,"l":105178.9,"c":105178.9,"v":39400,"usd":0.37457974}
{"ts":1748831040000,"o":105178.9,"h":105174.7,"l":105150.1,"c":105158,"v":97000,"usd":0.92242104}
{"ts":1748831100000,"o":105158,"h":105167.9,"l":105158.1,"c":105167.9,"v":54200,"usd":0.51540722}
{"ts":1748831160000,"o":105167.9,"h":105167.9,"l":105131.5,"c":105131.6,"v":298900,"usd":2.84246206}
{"ts":1748831220000,"o":105131.6,"h":105161,"l":105131.6,"c":105160.9,"v":198800,"usd":1.89086395}
{"ts":1748831280000,"o":105160.9,"h":105191.1,"l":105160.9,"c":105191.1,"v":149400,"usd":1.42063771}
{"ts":1748831340000,"o":105191.1,"h":105268.8,"l":105182.8,"c":105268.8,"v":264300,"usd":2.51199176}
{"ts":1748831400000,"o":105268.8,"h":105300,"l":105271.4,"c":105280,"v":296400,"usd":2.81487784}
{"ts":1748831460000,"o":105280,"h":105289.8,"l":105237.8,"c":105274.7,"v":11900,"usd":0.11303502}
{"ts":1748831520000,"o":105274.7,"h":105283,"l":105226.7,"c":105226.7,"v":25000,"usd":0.2375531}
{"ts":1748831580000,"o":105226.7,"h":105250,"l":105230,"c":105230,"v":14700,"usd":0.13967149}
{"ts":1748831640000,"o":105230,"h":105220,"l":105179.8,"c":105190,"v":124000,"usd":1.17852838}
{"ts":1748831700000,"o":105190,"h":105243,"l":105212,"c":105239.8,"v":19700,"usd":0.1871877}
{"ts":1748831760000,"o":105239.8,"h":105232.3,"l":105175.8,"c":105215.5,"v":246500,"usd":2.34322371}
{"ts":1748831820000,"o":105215.5,"h":105245.1,"l":105214.1,"c":105214.1,"v":327100,"usd":3.10834521}
{"ts":1748831880000,"o":105214.1,"h":105246.5,"l":105215.9,"c":105246.5,"v":3000,"usd":0.028509}
{"ts":1748831940000,"o":105246.5,"h":105243.7,"l":105229.9,"c":105243.7,"v":92900,"usd":0.88280146}
{"ts":1748832000000,"o":105243.7,"h":105239.9,"l":105229.9,"c":105231.9,"v":13200,"usd":0.12543215}
{"ts":1748832060000,"o":105231.9,"h":105300,"l":105240,"c":105300,"v":86000,"usd":0.81689473}
{"ts":1748832120000,"o":105300,"h":105340,"l":105280.7,"c":105340,"v":241600,"usd":2.29414109}
{"ts":1748832180000,"o":105340,"h":105347.4,"l":105315.1,"c":105315.1,"v":23500,"usd":0.22309102}
{"ts":1748832240000,"o":105315.1,"h":105327.6,"l":105318.7,"c":105327.6,"v":116200,"usd":1.10331028}
{"ts":1748832300000,"o":105327.6,"h":105320.1,"l":105300.1,"c":105300.1,"v":13200,"usd":0.12533626}
{"ts":1748832360000,"o":105300.1,"h":105300,"l":105281.5,"c":105300,"v":36500,"usd":0.34666903}
{"ts":1748832420000,"o":105300,"h":105309.7,"l":105300,"c":105300,"v":32900,"usd":0.31243235}
{"ts":1748832480000,"o":105300,"h":105290,"l":105260,"c":105260,"v":8400,"usd":0.0797843}
{"ts":1748832540000,"o":105260,"h":105240,"l":105166.6,"c":105166.6,"v":192400,"usd":1.82854138}
{"ts":1748832600000,"o":105166.6,"h":105189.2,"l":105166.6,"c":105189.1,"v":66700,"usd":0.63421623}
{"ts":1748832660000,"o":105189.1,"h":105189.1,"l":105064.6,"c":105084.2,"v":588800,"usd":5.60079259}
{"ts":1748832720000,"o":105084.2,"h":105099.9,"l":105070.2,"c":105077.4,"v":203900,"usd":1.94016392}
{"ts":1748832780000,"o":105077.4,"h":105075.1,"l":105048.1,"c":105048.1,"v":218100,"usd":2.07599913}
{"ts":1748832840000,"o":105048.1,"h":105061,"l":105021,"c":105021,"v":230800,"usd":2.19729767}
{"ts":1748832900000,"o":105021,"h":105075.6,"l":105038.9,"c":105075.6,"v":245500,"usd":2.3368043}
{"ts":1748832960000,"o":105075.6,"h":105080,"l":105075.6,"c":105080,"v":108900,"usd":1.0364003}
{"ts":1748833020000,"o":105080,"h":105079.9,"l":105075.5,"c":105076.2,"v":155900,"usd":1.48368323}
{"ts":1748833080000,"o":105076.2,"h":105070.8,"l":105020,"c":105026.5,"v":128600,"usd":1.22424371}
{"ts":1748833140000,"o":105026.5,"h":105033.9,"l":105014.3,"c":105021.3,"v":212500,"usd":2.02340171}
{"ts":1748833200000,"o":105021.3,"h":105026,"l":105021.7,"c":105024.8,"v":71300,"usd":0.67889019}
{"ts":1748833260000,"o":105024.8,"h":105050,"l":105020,"c":105020,"v":819800,"usd":7.80525334}
{"ts":1748833320000,"o":105020,"h":105034.3,"l":105014.8,"c":105025.1,"v":39800,"usd":0.3789667}
{"ts":1748833380000,"o":105025.1,"h":105025.1,"l":104962.2,"c":104962.2,"v":179800,"usd":1.71251593}
{"ts":1748833440000,"o":104962.2,"h":104966.3,"l":104950.1,"c":104950.1,"v":68700,"usd":0.65455693}
{"ts":1748833500000,"o":104950.1,"h":104953.5,"l":104908,"c":104908.8,"v":283400,"usd":2.70088437}
{"ts":1748833560000,"o":104908.8,"h":104914.5,"l":104811.1,"c":104882.5,"v":2862300,"usd":27.30018422}
{"ts":1748833620000,"o":104882.5,"h":104892,"l":104850.1,"c":104892,"v":273400,"usd":2.60702715}
{"ts":1748833680000,"o":104892,"h":104878.8,"l":104855.5,"c":104855.5,"v":15500,"usd":0.14780504}
{"ts":1748833740000,"o":104855.5,"h":104876.3,"l":104840,"c":104873.5,"v":105500,"usd":1.00613307}
{"ts":1748833800000,"o":104873.5,"h":104873.4,"l":104850,"c":104850,"v":97300,"usd":0.927988}
{"ts":1748833860000,"o":104850,"h":104861.3,"l":104800,"c":104808.1,"v":383900,"usd":3.66220232}
{"ts":1748833920000,"o":104808.1,"h":104834.6,"l":104800.1,"c":104806,"v":141700,"usd":1.35183268}
{"ts":1748833980000,"o":104806,"h":104802.2,"l":104774,"c":104783.7,"v":353100,"usd":3.36966579}
{"ts":1748834040000,"o":104783.7,"h":104829.7,"l":104783.8,"c":104828.8,"v":158200,"usd":1.50945468}
{"ts":1748834100000,"o":104828.8,"h":104845,"l":104785.6,"c":104785.6,"v":79700,"usd":0.76054748}
{"ts":1748834160000,"o":104785.6,"h":104847.9,"l":104774,"c":104837.1,"v":269300,"usd":2.56919661}
{"ts":1748834220000,"o":104837.1,"h":104830.5,"l":104810.1,"c":104820,"v":90600,"usd":0.86433729}
{"ts":1748834280000,"o":104820,"h":104810,"l":104686,"c":104697.3,"v":356800,"usd":3.40631743}
{"ts":1748834340000,"o":104697.3,"h":104747,"l":104697.2,"c":104740.9,"v":179700,"usd":1.71626925}
{"ts":1748834400000,"o":104740.9,"h":104700.1,"l":104674,"c":104679.9,"v":271200,"usd":2.59053952}
{"ts":1748834460000,"o":104679.9,"h":104679.9,"l":104650.1,"c":104650.1,"v":179600,"usd":1.71591657}
{"ts":1748834520000,"o":104650.1,"h":104650,"l":104552.1,"c":104552.1,"v":375000,"usd":3.58525887}
{"ts":1748834580000,"o":104552.1,"h":104596.7,"l":104552.2,"c":104596.7,"v":89800,"usd":0.85880425}
{"ts":1748834640000,"o":104596.7,"h":104649.9,"l":104582.9,"c":104643.6,"v":78700,"usd":0.75240918}
{"ts":1748834700000,"o":104643.6,"h":104748.8,"l":104645,"c":104748.8,"v":460600,"usd":4.39928882}
{"ts":1748834760000,"o":104748.8,"h":104779.9,"l":104730.5,"c":104779.9,"v":137800,"usd":1.31569174}
{"ts":1748834820000,"o":104779.9,"h":104784.9,"l":104750,"c":104750,"v":154900,"usd":1.47851543}
{"ts":1748834880000,"o":104750,"h":104799.9,"l":104730.6,"c":104799.9,"v":117000,"usd":1.11712851}
{"ts":1748834940000,"o":104799.9,"h":104819.3,"l":104799.9,"c":104815.9,"v":57200,"usd":0.54573784}
{"ts":1748835000000,"o":104815.9,"h":104819.3,"l":104800.1,"c":104800.1,"v":21100,"usd":0.20129876}
{"ts":1748835060000,"o":104800.1,"h":104862.1,"l":104800.1,"c":104862.1,"v":319700,"usd":3.04952492}
{"ts":1748835120000,"o":104862.1,"h":104839.9,"l":104805.3,"c":104813.2,"v":447600,"usd":4.26964327}
{"ts":1748835180000,"o":104813.2,"h":104879.1,"l":104829.2,"c":104842.6,"v":534600,"usd":5.0986023}
{"ts":1748835240000,"o":104842.6,"h":104872.4,"l":104828.2,"c":104848.8,"v":168900,"usd":1.61063591}
{"ts":1748835300000,"o":104848.8,"h":104866.5,"l":104866.5,"c":104866.5,"v":122500,"usd":1.16814775}
{"ts":1748835360000,"o":104866.5,"h":104845.7,"l":104823.8,"c":104845.7,"v":11000,"usd":0.10492931}
{"ts":1748835420000,"o":104845.7,"h":104884.6,"l":104841.3,"c":104884.6,"v":126000,"usd":1.20148429}
{"ts":1748835480000,"o":104884.6,"h":104893.3,"l":104889,"c":104893.3,"v":35700,"usd":0.34034659}
{"ts":1748835540000,"o":104893.3,"h":104891.4,"l":104871.4,"c":104890.4,"v":126500,"usd":1.2062203}
{"ts":1748835600000,"o":104890.4,"h":104900,"l":104880.8,"c":104900,"v":45000,"usd":0.4289887}
{"ts":1748835660000,"o":104900,"h":104908.8,"l":104899.9,"c":104908.8,"v":125300,"usd":1.19447155}
{"ts":1748835720000,"o":104908.8,"h":104932.9,"l":104909.9,"c":104932.9,"v":58200,"usd":0.55465549}
{"ts":1748835780000,"o":104932.9,"h":104985.9,"l":104937.4,"c":104985.9,"v":165600,"usd":1.57783268}
{"ts":1748835840000,"o":104985.9,"h":104989.9,"l":104983.4,"c":104989.5,"v":176900,"usd":1.68491962}
{"ts":1748835900000,"o":104989.5,"h":104989.6,"l":104920.1,"c":104920.3,"v":92400,"usd":0.8802382}
{"ts":1748835960000,"o":104920.3,"h":104967.5,"l":104935.1,"c":104967.5,"v":10600,"usd":0.10098607}
{"ts":1748836020000,"o":104967.5,"h":104976.9,"l":104961.1,"c":104961.1,"v":81800,"usd":0.77922402}
{"ts":1748836080000,"o":104961.1,"h":104961.3,"l":104904.5,"c":104904.5,"v":304500,"usd":2.90208575}
{"ts":1748836140000,"o":104904.5,"h":104906,"l":104894,"c":104906,"v":113200,"usd":1.07908313}
{"ts":1748836200000,"o":104906,"h":104914.3,"l":104914.3,"c":104914.3,"v":1000,"usd":0.0095316}
{"ts":1748836260000,"o":104914.3,"h":104914.2,"l":104900,"c":104900,"v":31100,"usd":0.29643289}
{"ts":1748836320000,"o":104900,"h":104903,"l":104880.5,"c":104903,"v":243500,"usd":2.32145307}
{"ts":1748836380000,"o":104903,"h":104909.8,"l":104892.9,"c":104898,"v":34900,"usd":0.33267092}
{"ts":1748836440000,"o":104898,"h":104909.8,"l":104896,"c":104909.8,"v":300,"usd":0.00285986}
{"ts":1748836500000,"o":104909.8,"h":104909.8,"l":104823.8,"c":104824.8,"v":435800,"usd":4.15586242}
{"ts":1748836560000,"o":104824.8,"h":104852.6,"l":104831.5,"c":104833.7,"v":630800,"usd":6.01714934}
{"ts":1748836620000,"o":104833.7,"h":104852.6,"l":104833.7,"c":104851.6,"v":132400,"usd":1.2628181}
{"ts":1748836680000,"o":104851.6,"h":104862.6,"l":104852.4,"c":104862.6,"v":18300,"usd":0.17452926}
{"ts":1748836740000,"o":104862.6,"h":104872.7,"l":104840,"c":104840,"v":60500,"usd":0.57694825}
{"ts":1748836800000,"o":104840,"h":104832.7,"l":104830,"c":104830,"v":204800,"usd":1.95361555}
{"ts":1748836860000,"o":104830,"h":104858.2,"l":104820.1,"c":104834.2,"v":56000,"usd":0.53420393}
{"ts":1748836920000,"o":104834.2,"h":104876.7,"l":104854.5,"c":104876.7,"v":2700,"usd":0.02574817}
{"ts":1748836980000,"o":104876.7,"h":104914.4,"l":104880,"c":104914.4,"v":246100,"usd":2.34590171}
{"ts":1748837040000,"o":104914.4,"h":104919.7,"l":104906.7,"c":104906.7,"v":44600,"usd":0.42509642}
{"ts":1748837100000,"o":104906.7,"h":104901.3,"l":104862.9,"c":104862.9,"v":34500,"usd":0.32889299}
{"ts":1748837160000,"o":104862.9,"h":104860.1,"l":104844.8,"c":104860.1,"v":28100,"usd":0.26799721}
{"ts":1748837220000,"o":104860.1,"h":104850,"l":104830.2,"c":104831.8,"v":38800,"usd":0.37010117}
{"ts":1748837280000,"o":104831.8,"h":104859.9,"l":104835.8,"c":104846.3,"v":155400,"usd":1.48218597}
{"ts":1748837340000,"o":104846.3,"h":104840.2,"l":104780,"c":104780,"v":218900,"usd":2.08843979}
{"ts":1748837400000,"o":104780,"h":104772.5,"l":104747.3,"c":104747.3,"v":182200,"usd":1.73920606}
{"ts":1748837460000,"o":104747.3,"h":104779,"l":104724.9,"c":104760.9,"v":136400,"usd":1.30211152}
{"ts":1748837520000,"o":104760.9,"h":104760.9,"l":104760.9,"c":104760.9,"v":0,"usd":0}
{"ts":1748837580000,"o":104760.9,"h":104840,"l":104772.1,"c":104840,"v":155000,"usd":1.47876525}
{"ts":1748837640000,"o":104840,"h":104860,"l":104847.2,"c":104860,"v":24000,"usd":0.22888987}
{"ts":1748837700000,"o":104860,"h":104900,"l":104869.6,"c":104900,"v":141000,"usd":1.34450351}
{"ts":1748837760000,"o":104900,"h":104994.6,"l":104911,"c":104972.4,"v":213900,"usd":2.03739989}
{"ts":1748837820000,"o":104972.4,"h":104967.6,"l":104941,"c":104941,"v":11900,"usd":0.11336919}
{"ts":1748837880000,"o":104941,"h":104961.5,"l":104928.7,"c":104950,"v":184500,"usd":1.75817405}
{"ts":1748837940000,"o":104950,"h":104950,"l":104931.3,"c":104931.3,"v":12200,"usd":0.1162654}
{"ts":1748838000000,"o":104931.3,"h":104930.1,"l":104876.1,"c":104906.3,"v":109100,"usd":1.04004823}
{"ts":1748838060000,"o":104906.3,"h":104910,"l":104906.3,"c":104910,"v":174000,"usd":1.6586112}
{"ts":1748838120000,"o":104910,"h":104932.6,"l":104910,"c":104929,"v":122400,"usd":1.16650939}
{"ts":1748838180000,"o":104929,"h":104929,"l":104919.9,"c":104919.9,"v":31800,"usd":0.30306362}
{"ts":1748838240000,"o":104919.9,"h":104935.1,"l":104925.9,"c":104935.1,"v":55800,"usd":0.53178156}
{"ts":1748838300000,"o":104935.1,"h":104935.1,"l":104935.1,"c":104935.1,"v":0,"usd":0}
{"ts":1748838360000,"o":104935.1,"h":104933.2,"l":104913.9,"c":104913.9,"v":36900,"usd":0.35168035}
{"ts":1748838420000,"o":104913.9,"h":104900.1,"l":104900.1,"c":104900.1,"v":200,"usd":0.00190658}
{"ts":1748838480000,"o":104900.1,"h":104909.9,"l":104890.1,"c":104909.9,"v":49200,"usd":0.46901832}
{"ts":1748838540000,"o":104909.9,"h":104909.2,"l":104891.2,"c":104891.2,"v":12000,"usd":0.11438536}
{"ts":1748838600000,"o":104891.2,"h":104922.9,"l":104904.9,"c":104904.9,"v":24000,"usd":0.22874108}
{"ts":1748838660000,"o":104904.9,"h":104955.4,"l":104900.1,"c":104942.6,"v":733200,"usd":6.98660843}
{"ts":1748838720000,"o":104942.6,"h":104969.7,"l":104940.2,"c":104969.7,"v":273200,"usd":2.60317325}
{"ts":1748838780000,"o":104969.7,"h":104969.5,"l":104969.5,"c":104969.5,"v":21400,"usd":0.20386924}
{"ts":1748838840000,"o":104969.5,"h":104969.5,"l":104969.5,"c":104969.5,"v":0,"usd":0}
{"ts":1748838900000,"o":104969.5,"h":104971.5,"l":104969.7,"c":104971.4,"v":86600,"usd":0.82500344}
{"ts":1748838960000,"o":104971.4,"h":104971.4,"l":104958.4,"c":104958.4,"v":26400,"usd":0.25149768}
{"ts":1748839020000,"o":104958.4,"h":104971.4,"l":104929.5,"c":104929.5,"v":848900,"usd":8.08803942}
{"ts":1748839080000,"o":104929.5,"h":104920,"l":104904.8,"c":104904.8,"v":20700,"usd":0.19731236}
{"ts":1748839140000,"o":104904.8,"h":104910,"l":104890,"c":104895.3,"v":11900,"usd":0.11343608}
{"ts":1748839200000,"o":104895.3,"h":104900,"l":104899.8,"c":104899.8,"v":400,"usd":0.00381316}
{"ts":1748839260000,"o":104899.8,"h":104900,"l":104886.5,"c":104900,"v":16400,"usd":0.15634037}
{"ts":1748839320000,"o":104900,"h":104927.6,"l":104909.9,"c":104927.5,"v":20700,"usd":0.19728186}
{"ts":1748839380000,"o":104927.5,"h":104900,"l":104898.8,"c":104898.8,"v":800,"usd":0.00762633}
{"ts":1748839440000,"o":104898.8,"h":104909.9,"l":104909.9,"c":104909.9,"v":500,"usd":0.004766}
{"ts":1748839500000,"o":104909.9,"h":104949.5,"l":104905.1,"c":104905.1,"v":41700,"usd":0.39736907}
{"ts":1748839560000,"o":104905.1,"h":104910,"l":104900.1,"c":104905.3,"v":6500,"usd":0.06196316}
{"ts":1748839620000,"o":104905.3,"h":104919.8,"l":104915.4,"c":104919.8,"v":1000,"usd":0.0095313}
{"ts":1748839680000,"o":104919.8,"h":104935.1,"l":104911.1,"c":104920,"v":15600,"usd":0.14866988}
{"ts":1748839740000,"o":104920,"h":104910.1,"l":104910,"c":104910,"v":2600,"usd":0.0247832}
{"ts":1748839800000,"o":104910,"h":104903.6,"l":104900,"c":104900,"v":49000,"usd":0.46710436}
{"ts":1748839860000,"o":104900,"h":104909.8,"l":104880.1,"c":104880.1,"v":7000,"usd":0.06672724}
{"ts":1748839920000,"o":104880.1,"h":104880,"l":104840,"c":104840,"v":470800,"usd":4.48992451}
{"ts":1748839980000,"o":104840,"h":104825,"l":104732.3,"c":104742.4,"v":354000,"usd":3.37847467}
{"ts":1748840040000,"o":104742.4,"h":104746.6,"l":104732.4,"c":104732.4,"v":144600,"usd":1.38064993}
{"ts":1748840100000,"o":104732.4,"h":104738.1,"l":104710,"c":104710,"v":284200,"usd":2.71380832}
{"ts":1748840160000,"o":104710,"h":104719.9,"l":104707.8,"c":104719.9,"v":22400,"usd":0.21392814}
{"ts":1748840220000,"o":104719.9,"h":104719.9,"l":104719.9,"c":104719.9,"v":0,"usd":0}
{"ts":1748840280000,"o":104719.9,"h":104740.1,"l":104740,"c":104740,"v":2700,"usd":0.02577821}
{"ts":1748840340000,"o":104740,"h":104742.8,"l":104737.2,"c":104737.2,"v":65000,"usd":0.6205695}
{"ts":1748840400000,"o":104737.2,"h":104771.1,"l":104737.2,"c":104771.1,"v":207500,"usd":1.9806865}
{"ts":1748840460000,"o":104771.1,"h":104810.5,"l":104760,"c":104810.5,"v":98100,"usd":0.93622052}
{"ts":1748840520000,"o":104810.5,"h":104795.7,"l":104780,"c":104784.6,"v":39000,"usd":0.37218328}
{"ts":1748840580000,"o":104784.6,"h":104797.6,"l":104762.5,"c":104786.5,"v":41400,"usd":0.39513346}
{"ts":1748840640000,"o":104786.5,"h":104773.5,"l":104740,"c":104740,"v":33300,"usd":0.31786487}
{"ts":1748840700000,"o":104740,"h":104740,"l":104700,"c":104740,"v":233600,"usd":2.23097911}
{"ts":1748840760000,"o":104740,"h":104795.3,"l":104750,"c":104782.9,"v":38900,"usd":0.37123537}
{"ts":1748840820000,"o":104782.9,"h":104840,"l":104786,"c":104840,"v":42100,"usd":0.40166879}
{"ts":1748840880000,"o":104840,"h":104859.9,"l":104859.9,"c":104859.9,"v":400,"usd":0.0038146}
{"ts":1748840940000,"o":104859.9,"h":104871,"l":104860,"c":104871,"v":106300,"usd":1.0137295}
{"ts":1748841000000,"o":104871,"h":104879.5,"l":104874.5,"c":104879.5,"v":1800,"usd":0.01716283}
{"ts":1748841060000,"o":104879.5,"h":104890.1,"l":104879.5,"c":104890.1,"v":112200,"usd":1.06980394}
{"ts":1748841120000,"o":104890.1,"h":104920,"l":104880.2,"c":104919.7,"v":307900,"usd":2.93509859}
{"ts":1748841180000,"o":104919.7,"h":104911,"l":104911,"c":104911,"v":9700,"usd":0.09245943}
{"ts":1748841240000,"o":104911,"h":104911,"l":104911,"c":104911,"v":0,"usd":0}
{"ts":1748841300000,"o":104911,"h":104919.7,"l":104919.7,"c":104919.7,"v":20700,"usd":0.19729377}
{"ts":1748841360000,"o":104919.7,"h":104914.9,"l":104890.1,"c":104894.9,"v":757000,"usd":7.21545828}
{"ts":1748841420000,"o":104894.9,"h":104919.8,"l":104879.5,"c":104879.5,"v":29400,"usd":0.28027484}
{"ts":1748841480000,"o":104879.5,"h":104879.5,"l":104864.1,"c":104867,"v":13200,"usd":0.12587215}
{"ts":1748841540000,"o":104867,"h":104860.1,"l":104860.1,"c":104860.1,"v":2800,"usd":0.0267022}
{"ts":1748841600000,"o":104860.1,"h":104860,"l":104770,"c":104770,"v":347200,"usd":3.31177205}
{"ts":1748841660000,"o":104770,"h":104760.1,"l":104724.5,"c":104724.5,"v":22600,"usd":0.21577447}
{"ts":1748841720000,"o":104724.5,"h":104739.7,"l":104739.7,"c":104739.7,"v":114100,"usd":1.08936975}
{"ts":1748841780000,"o":104739.7,"h":104770.3,"l":104755.8,"c":104762.7,"v":7700,"usd":0.07350149}
{"ts":1748841840000,"o":104762.7,"h":104810.3,"l":104775.8,"c":104810.3,"v":36600,"usd":0.34922222}
{"ts":1748841900000,"o":104810.3,"h":104810.3,"l":104810.3,"c":104810.3,"v":0,"usd":0}
{"ts":1748841960000,"o":104810.3,"h":104825.2,"l":104810.3,"c":104825.2,"v":217800,"usd":2.07801802}
{"ts":1748842020000,"o":104825.2,"h":104849.7,"l":104810.1,"c":104810.1,"v":20100,"usd":0.19173672}
{"ts":1748842080000,"o":104810.1,"h":104810,"l":104800.1,"c":104800.1,"v":109600,"usd":1.04580257}
{"ts":1748842140000,"o":104800.1,"h":104800.1,"l":104800.1,"c":104800.1,"v":0,"usd":0}
{"ts":1748842200000,"o":104800.1,"h":104809.5,"l":104800.1,"c":104800.1,"v":57900,"usd":0.55244076}
{"ts":1748842260000,"o":104800.1,"h":104829.5,"l":104815.3,"c":104825.1,"v":114700,"usd":1.09429713}
{"ts":1748842320000,"o":104825.1,"h":104835,"l":104825.2,"c":104835,"v":24300,"usd":0.23179844}
{"ts":1748842380000,"o":104835,"h":104832.1,"l":104760,"c":104760,"v":15600,"usd":0.14886482}
{"ts":1748842440000,"o":104760,"h":104750,"l":104740.3,"c":104740.3,"v":3400,"usd":0.03245838}
{"ts":1748842500000,"o":104740.3,"h":104750.1,"l":104720.1,"c":104750.1,"v":245200,"usd":2.34100377}
{"ts":1748842560000,"o":104750.1,"h":104760.4,"l":104743.3,"c":104760.4,"v":9900,"usd":0.09450256}
{"ts":1748842620000,"o":104760.4,"h":104773.3,"l":104760,"c":104760,"v":20500,"usd":0.19566299}
{"ts":1748842680000,"o":104760,"h":104766.7,"l":104750,"c":104750,"v":13100,"usd":0.1250575}
{"ts":1748842740000,"o":104750,"h":104757.4,"l":104741.2,"c":104748.2,"v":243900,"usd":2.32840447}
{"ts":1748842800000,"o":104748.2,"h":104740,"l":104671.1,"c":104700,"v":129700,"usd":1.23883539}
{"ts":1748842860000,"o":104700,"h":104736.8,"l":104708.9,"c":104734.2,"v":207900,"usd":1.98502965}
{"ts":1748842920000,"o":104734.2,"h":104751.1,"l":104720,"c":104720,"v":92600,"usd":0.8840654}
{"ts":1748842980000,"o":104720,"h":104720,"l":104700,"c":104720,"v":8600,"usd":0.08213742}
{"ts":1748843040000,"o":104720,"h":104748.7,"l":104739.5,"c":104748.7,"v":40400,"usd":0.38570684}
{"ts":1748843100000,"o":104748.7,"h":104748.7,"l":104697.9,"c":104697.9,"v":294400,"usd":2.81113307}
{"ts":1748843160000,"o":104697.9,"h":104697.9,"l":104619,"c":104640,"v":214200,"usd":2.04698042}
{"ts":1748843220000,"o":104640,"h":104676.6,"l":104646.4,"c":104675.8,"v":158100,"usd":1.51037349}
{"ts":1748843280000,"o":104675.8,"h":104738.3,"l":104673.6,"c":104725.8,"v":167200,"usd":1.59696803}
{"ts":1748843340000,"o":104725.8,"h":104760,"l":104739.9,"c":104760,"v":122500,"usd":1.16945589}
{"ts":1748843400000,"o":104760,"h":104776.8,"l":104750.1,"c":104776.8,"v":75700,"usd":0.72259281}
{"ts":1748843460000,"o":104776.8,"h":104786.8,"l":104763.8,"c":104786.8,"v":9600,"usd":0.09163067}
{"ts":1748843520000,"o":104786.8,"h":104795.5,"l":104743.1,"c":104743.2,"v":148300,"usd":1.41583106}
{"ts":1748843580000,"o":104743.2,"h":104759.9,"l":104750,"c":104754.3,"v":29000,"usd":0.27683955}
{"ts":1748843640000,"o":104754.3,"h":104789.8,"l":104754.6,"c":104784.9,"v":20500,"usd":0.19566502}
{"ts":1748843700000,"o":104784.9,"h":104805.3,"l":104791.9,"c":104792.5,"v":171100,"usd":1.63258326}
{"ts":1748843760000,"o":104792.5,"h":104792.5,"l":104792.5,"c":104792.5,"v":10000,"usd":0.095427}
{"ts":1748843820000,"o":104792.5,"h":104820,"l":104792.5,"c":104820,"v":238000,"usd":2.27101092}
{"ts":1748843880000,"o":104820,"h":104820,"l":104819.9,"c":104820,"v":5700,"usd":0.05437914}
{"ts":1748843940000,"o":104820,"h":104820,"l":104820,"c":104820,"v":18200,"usd":0.17363164}
{"ts":1748844000000,"o":104820,"h":104829.6,"l":104820,"c":104829.6,"v":111700,"usd":1.06563989}
{"ts":1748844060000,"o":104829.6,"h":104859.2,"l":104831.2,"c":104859.2,"v":22500,"usd":0.21460914}
{"ts":1748844120000,"o":104859.2,"h":104846.5,"l":104800.4,"c":104800.4,"v":48300,"usd":0.4607712}
{"ts":1748844180000,"o":104800.4,"h":104829.6,"l":104800.1,"c":104829.6,"v":25800,"usd":0.24612707}
{"ts":1748844240000,"o":104829.6,"h":104867.7,"l":104840.9,"c":104867.7,"v":24800,"usd":0.23651875}
{"ts":1748844300000,"o":104867.7,"h":104964.8,"l":104867.7,"c":104936.2,"v":253700,"usd":2.41826015}
{"ts":1748844360000,"o":104936.2,"h":104941.7,"l":104929,"c":104929,"v":114500,"usd":1.09120345}
{"ts":1748844420000,"o":104929,"h":104920,"l":104905.4,"c":104905.9,"v":20600,"usd":0.19635395}
{"ts":1748844480000,"o":104905.9,"h":104905.8,"l":104860.1,"c":104860.1,"v":113900,"usd":1.08615624}
{"ts":1748844540000,"o":104860.1,"h":104890.1,"l":104843.3,"c":104890.1,"v":45000,"usd":0.42918275}
{"ts":1748844600000,"o":104890.1,"h":104880,"l":104880,"c":104880,"v":200,"usd":0.00190694}
{"ts":1748844660000,"o":104880,"h":104880.2,"l":104843.4,"c":104852,"v":27400,"usd":0.26132975}
{"ts":1748844720000,"o":104852,"h":104863.9,"l":104863.9,"c":104863.9,"v":200,"usd":0.00190724}
{"ts":1748844780000,"o":104863.9,"h":104853,"l":104810,"c":104810.1,"v":108300,"usd":1.03288543}
{"ts":1748844840000,"o":104810.1,"h":104841.8,"l":104810.1,"c":104830.1,"v":54700,"usd":0.52187256}
{"ts":1748844900000,"o":104830.1,"h":104850.4,"l":104839.2,"c":104850.4,"v":12600,"usd":0.12017486}
{"ts":1748844960000,"o":104850.4,"h":104840,"l":104753.6,"c":104753.6,"v":173700,"usd":1.65722188}
{"ts":1748845020000,"o":104753.6,"h":104770,"l":104759.8,"c":104770,"v":83500,"usd":0.79700702}
{"ts":1748845080000,"o":104770,"h":104772.4,"l":104751.6,"c":104751.7,"v":3200,"usd":0.03054601}
{"ts":1748845140000,"o":104751.7,"h":104753.1,"l":104731.5,"c":104753.1,"v":87500,"usd":0.83538633}
{"ts":1748845200000,"o":104753.1,"h":104754.7,"l":104743.3,"c":104754.7,"v":28900,"usd":0.2758947}
{"ts":1748845260000,"o":104754.7,"h":104809.7,"l":104748.1,"c":104790.5,"v":150000,"usd":1.43129322}
{"ts":1748845320000,"o":104790.5,"h":104800.3,"l":104770.1,"c":104790.9,"v":34000,"usd":0.32449671}
{"ts":1748845380000,"o":104790.9,"h":104819.7,"l":104780.1,"c":104819.6,"v":140000,"usd":1.33578462}
{"ts":1748845440000,"o":104819.6,"h":104807.4,"l":104780.1,"c":104781.9,"v":14100,"usd":0.13456311}
{"ts":1748845500000,"o":104781.9,"h":104900,"l":104795,"c":104900,"v":76300,"usd":0.72772868}
{"ts":1748845560000,"o":104900,"h":104914.8,"l":104899.9,"c":104914.8,"v":17500,"usd":0.16681762}
{"ts":1748845620000,"o":104914.8,"h":104914.8,"l":104880.1,"c":104880.1,"v":168800,"usd":1.60905951}
{"ts":1748845680000,"o":104880.1,"h":104929.7,"l":104887.5,"c":104929.7,"v":28300,"usd":0.26977132}
{"ts":1748845740000,"o":104929.7,"h":104941.8,"l":104939.6,"c":104941.8,"v":133500,"usd":1.27216145}
{"ts":1748845800000,"o":104941.8,"h":104964.5,"l":104940.1,"c":104957,"v":159800,"usd":1.52244893}
{"ts":1748845860000,"o":104957,"h":104948.4,"l":104940,"c":104940,"v":9800,"usd":0.0933833}
{"ts":1748845920000,"o":104940,"h":104940,"l":104907.5,"c":104930,"v":185400,"usd":1.76690785}
{"ts":1748845980000,"o":104930,"h":104979.2,"l":104939.6,"c":104979.2,"v":79500,"usd":0.75740411}
{"ts":1748846040000,"o":104979.2,"h":104979.1,"l":104937.9,"c":104941.2,"v":90800,"usd":0.86506237}
{"ts":1748846100000,"o":104941.2,"h":104950,"l":104932.8,"c":104932.8,"v":83100,"usd":0.79180683}
{"ts":1748846160000,"o":104932.8,"h":104930,"l":104904.8,"c":104904.8,"v":5800,"usd":0.05528661}
{"ts":1748846220000,"o":104904.8,"h":104904.6,"l":104890.1,"c":104904.6,"v":285500,"usd":2.72163619}
{"ts":1748846280000,"o":104904.6,"h":104939.3,"l":104904.6,"c":104938.6,"v":24300,"usd":0.23160753}
{"ts":1748846340000,"o":104938.6,"h":104942.9,"l":104910,"c":104942.9,"v":53500,"usd":0.50989312}
{"ts":1748846400000,"o":104942.9,"h":104960,"l":104923.1,"c":104960,"v":41300,"usd":0.3935894}
{"ts":1748846460000,"o":104960,"h":104999.1,"l":104956.4,"c":104999.1,"v":24100,"usd":0.22957697}
{"ts":1748846520000,"o":104999.1,"h":105118.5,"l":104999,"c":105101,"v":508100,"usd":4.83625684}
{"ts":1748846580000,"o":105101,"h":105137.6,"l":105105.6,"c":105106.6,"v":112700,"usd":1.07213093}
{"ts":1748846640000,"o":105106.6,"h":105147,"l":105104.2,"c":105147,"v":114000,"usd":1.08447844}
{"ts":1748846700000,"o":105147,"h":105167.9,"l":105110.1,"c":105160.2,"v":308900,"usd":2.93774311}
{"ts":1748846760000,"o":105160.2,"h":105167.7,"l":105129.4,"c":105139.6,"v":61400,"usd":0.58398242}
{"ts":1748846820000,"o":105139.6,"h":105150.2,"l":105100.7,"c":105150.2,"v":87000,"usd":0.82766341}
{"ts":1748846880000,"o":105150.2,"h":105167.7,"l":105131.6,"c":105167.7,"v":78100,"usd":0.74274043}
{"ts":1748846940000,"o":105167.7,"h":105252.6,"l":105164.7,"c":105237.1,"v":407000,"usd":3.86898291}
{"ts":1748847000000,"o":105237.1,"h":105237,"l":105200,"c":105200,"v":122900,"usd":1.16802853}
{"ts":1748847060000,"o":105200,"h":105231.1,"l":105190,"c":105200.7,"v":86700,"usd":0.82412544}
{"ts":1748847120000,"o":105200.7,"h":105200.1,"l":105190,"c":105190,"v":42100,"usd":0.40020119}
{"ts":1748847180000,"o":105190,"h":105180,"l":105163.9,"c":105173.3,"v":183900,"usd":1.74849277}
{"ts":1748847240000,"o":105173.3,"h":105190,"l":105164.7,"c":105185.7,"v":380300,"usd":3.61578782}
{"ts":1748847300000,"o":105185.7,"h":105163.4,"l":105163.4,"c":105163.4,"v":22600,"usd":0.2149034}
{"ts":1748847360000,"o":105163.4,"h":105164.2,"l":105149,"c":105153.8,"v":190300,"usd":1.80954488}
{"ts":1748847420000,"o":105153.8,"h":105140.1,"l":105100,"c":105100,"v":91100,"usd":0.86667236}
{"ts":1748847480000,"o":105100,"h":105158.2,"l":105096.2,"c":105144.3,"v":215200,"usd":2.04723226}
{"ts":1748847540000,"o":105144.3,"h":105146.9,"l":105130.1,"c":105146.9,"v":277400,"usd":2.63832544}
{"ts":1748847600000,"o":105146.9,"h":105188.6,"l":105150.8,"c":105170.3,"v":137800,"usd":1.31017094}
{"ts":1748847660000,"o":105170.3,"h":105199.8,"l":105169,"c":105178.7,"v":129000,"usd":1.22643241}
{"ts":1748847720000,"o":105178.7,"h":105250.8,"l":105178.8,"c":105242.6,"v":210900,"usd":2.00425306}
{"ts":1748847780000,"o":105242.6,"h":105252.4,"l":105222.9,"c":105252.4,"v":94500,"usd":0.8979329}
{"ts":1748847840000,"o":105252.4,"h":105307.3,"l":105252.4,"c":105279,"v":339100,"usd":3.22124474}
{"ts":1748847900000,"o":105279,"h":105322.6,"l":105279,"c":105304.7,"v":288000,"usd":2.7347685}
{"ts":1748847960000,"o":105304.7,"h":105310.8,"l":105290.1,"c":105310.8,"v":64800,"usd":0.61537982}
{"ts":1748848020000,"o":105310.8,"h":105300.9,"l":105280.1,"c":105288.2,"v":64600,"usd":0.61351474}
{"ts":1748848080000,"o":105288.2,"h":105288.2,"l":105288.2,"c":105288.2,"v":5700,"usd":0.05413689}
{"ts":1748848140000,"o":105288.2,"h":105340.4,"l":105288.2,"c":105320.3,"v":314900,"usd":2.99020959}
{"ts":1748848200000,"o":105320.3,"h":105320,"l":105284.5,"c":105284.5,"v":187000,"usd":1.77559247}
{"ts":1748848260000,"o":105284.5,"h":105284.1,"l":105260,"c":105273,"v":99400,"usd":0.94428999}
{"ts":1748848320000,"o":105273,"h":105290.9,"l":105268.5,"c":105290.9,"v":81100,"usd":0.77040751}
{"ts":1748848380000,"o":105290.9,"h":105282,"l":105260.2,"c":105282,"v":335900,"usd":3.19087569}
{"ts":1748848440000,"o":105282,"h":105308.6,"l":105274.3,"c":105281.7,"v":168800,"usd":1.60321144}
{"ts":1748848500000,"o":105281.7,"h":105303.1,"l":105288.1,"c":105288.1,"v":61400,"usd":0.58312215}
{"ts":1748848560000,"o":105288.1,"h":105283,"l":105258.8,"c":105260.1,"v":125300,"usd":1.19031174}
{"ts":1748848620000,"o":105260.1,"h":105294,"l":105255.9,"c":105294,"v":118600,"usd":1.12666402}
{"ts":1748848680000,"o":105294,"h":105350.5,"l":105300,"c":105350.5,"v":112400,"usd":1.06725417}
{"ts":1748848740000,"o":105350.5,"h":105377,"l":105350.6,"c":105352.6,"v":381400,"usd":3.62011147}
{"ts":1748848800000,"o":105352.6,"h":105355.7,"l":105343,"c":105355.7,"v":210800,"usd":2.00098197}
{"ts":1748848860000,"o":105355.7,"h":105379.1,"l":105340,"c":105340.1,"v":1070500,"usd":10.16045342}
{"ts":1748848920000,"o":105340.1,"h":105375.8,"l":105338.8,"c":105352.5,"v":135400,"usd":1.28523966}
{"ts":1748848980000,"o":105352.5,"h":105378.7,"l":105343.5,"c":105365.2,"v":158300,"usd":1.50239078}
{"ts":1748849040000,"o":105365.2,"h":105352.1,"l":105344.8,"c":105344.8,"v":67400,"usd":0.63979776}
{"ts":1748849100000,"o":105344.8,"h":105352.1,"l":105343.9,"c":105343.9,"v":44000,"usd":0.41767845}
{"ts":1748849160000,"o":105343.9,"h":105361.8,"l":105343.8,"c":105343.8,"v":212400,"usd":2.01603901}
{"ts":1748849220000,"o":105343.8,"h":105349.2,"l":105342,"c":105349.2,"v":34800,"usd":0.33035152}
{"ts":1748849280000,"o":105349.2,"h":105355.1,"l":105323.5,"c":105323.5,"v":496100,"usd":4.70946751}
{"ts":1748849340000,"o":105323.5,"h":105323.4,"l":105260.1,"c":105273.2,"v":116900,"usd":1.11033438}
{"ts":1748849400000,"o":105273.2,"h":105289.7,"l":105260.1,"c":105273.2,"v":219200,"usd":2.08204926}
{"ts":1748849460000,"o":105273.2,"h":105260,"l":105200,"c":105204,"v":1179600,"usd":11.20804478}
{"ts":1748849520000,"o":105204,"h":105250,"l":105220,"c":105220,"v":60800,"usd":0.57774886}
{"ts":1748849580000,"o":105220,"h":105254,"l":105220.1,"c":105251.6,"v":198600,"usd":1.88711082}
{"ts":1748849640000,"o":105251.6,"h":105243.4,"l":105210.3,"c":105211.2,"v":165300,"usd":1.57094184}
{"ts":1748849700000,"o":105211.2,"h":105252.5,"l":105214.3,"c":105236.2,"v":133700,"usd":1.27032103}
{"ts":1748849760000,"o":105236.2,"h":105236.2,"l":105177.2,"c":105177.2,"v":296000,"usd":2.81369299}
{"ts":1748849820000,"o":105177.2,"h":105222.2,"l":105184.6,"c":105222.2,"v":114600,"usd":1.08944744}
{"ts":1748849880000,"o":105222.2,"h":105310,"l":105229.9,"c":105310,"v":178900,"usd":1.69948705}
{"ts":1748849940000,"o":105310,"h":105330.1,"l":105301,"c":105330.1,"v":77300,"usd":0.7340032}
{"ts":1748850000000,"o":105330.1,"h":105332.8,"l":105331.7,"c":105331.7,"v":300,"usd":0.00284813}
{"ts":1748850060000,"o":105331.7,"h":105331.7,"l":105271.8,"c":105320,"v":212000,"usd":2.01297691}
{"ts":1748850120000,"o":105320,"h":105341.8,"l":105315.9,"c":105338.8,"v":145900,"usd":1.38518335}
{"ts":1748850180000,"o":105338.8,"h":105394,"l":105338.3,"c":105394,"v":125700,"usd":1.19303637}
{"ts":1748850240000,"o":105394,"h":105428.1,"l":105393.9,"c":105402.1,"v":216700,"usd":2.05576357}
{"ts":1748850300000,"o":105402.1,"h":105428.1,"l":105390.1,"c":105428.1,"v":53800,"usd":0.51044888}
{"ts":1748850360000,"o":105428.1,"h":105423.9,"l":105407.6,"c":105423.9,"v":311600,"usd":2.95581632}
{"ts":1748850420000,"o":105423.9,"h":105425.8,"l":105391.9,"c":105391.9,"v":15000,"usd":0.14230953}
{"ts":1748850480000,"o":105391.9,"h":105390,"l":105316.8,"c":105349.6,"v":222900,"usd":2.11620061}
{"ts":1748850540000,"o":105349.6,"h":105342.7,"l":105310.1,"c":105319.5,"v":37200,"usd":0.35322009}
{"ts":1748850600000,"o":105319.5,"h":105335.6,"l":105335.6,"c":105335.6,"v":29800,"usd":0.2829063}
{"ts":1748850660000,"o":105335.6,"h":105339.7,"l":105325.3,"c":105339.7,"v":37800,"usd":0.35887641}
{"ts":1748850720000,"o":105339.7,"h":105356.3,"l":105326.5,"c":105343.6,"v":277300,"usd":2.6325119}
{"ts":1748850780000,"o":105343.6,"h":105348.7,"l":105325.3,"c":105341.7,"v":18800,"usd":0.1784886}
{"ts":1748850840000,"o":105341.7,"h":105343.7,"l":105343.7,"c":105343.7,"v":7800,"usd":0.07404306}
{"ts":1748850900000,"o":105343.7,"h":105354.6,"l":105341.7,"c":105341.7,"v":40100,"usd":0.38065728}
{"ts":1748850960000,"o":105341.7,"h":105341.7,"l":105290.1,"c":105303.2,"v":291400,"usd":2.76685464}
{"ts":1748851020000,"o":105303.2,"h":105300.6,"l":105299.8,"c":105299.8,"v":2500,"usd":0.0237416}
{"ts":1748851080000,"o":105299.8,"h":105320,"l":105295.7,"c":105320,"v":111500,"usd":1.05886629}
{"ts":1748851140000,"o":105320,"h":105351.8,"l":105326,"c":105351.8,"v":25100,"usd":0.23830114}
{"ts":1748851200000,"o":105351.8,"h":105385.7,"l":105349.7,"c":105382.9,"v":221600,"usd":2.103267}
{"ts":1748851260000,"o":105382.9,"h":105400,"l":105360.1,"c":105388.6,"v":158800,"usd":1.5068861}
{"ts":1748851320000,"o":105388.6,"h":105369.6,"l":105343.9,"c":105343.9,"v":57600,"usd":0.54668069}
{"ts":1748851380000,"o":105343.9,"h":105430.5,"l":105332.9,"c":105430.5,"v":467400,"usd":4.43538232}
{"ts":1748851440000,"o":105430.5,"h":105430.6,"l":105333.1,"c":105400,"v":147100,"usd":1.39586211}
{"ts":1748851500000,"o":105400,"h":105460.2,"l":105416.2,"c":105435.7,"v":493600,"usd":4.68125344}
{"ts":1748851560000,"o":105435.7,"h":105519.9,"l":105429.1,"c":105475.5,"v":358300,"usd":3.39707511}
{"ts":1748851620000,"o":105475.5,"h":105495.2,"l":105470.1,"c":105495.2,"v":138900,"usd":1.31670644}
{"ts":1748851680000,"o":105495.2,"h":105494.1,"l":105470.1,"c":105494.1,"v":48300,"usd":0.45794266}
{"ts":1748851740000,"o":105494.1,"h":105562.5,"l":105500,"c":105531.6,"v":761800,"usd":7.21841988}
{"ts":1748851800000,"o":105531.6,"h":105526.6,"l":105472.3,"c":105490,"v":1071800,"usd":10.15933505}
{"ts":1748851860000,"o":105490,"h":105531.9,"l":105455.9,"c":105458.1,"v":8449600,"usd":80.1096108}
{"ts":1748851920000,"o":105458.1,"h":105453.5,"l":105408.7,"c":105408.7,"v":847600,"usd":8.03866427}
{"ts":1748851980000,"o":105408.7,"h":105438.7,"l":105404.3,"c":105437.7,"v":91500,"usd":0.86789571}
{"ts":1748852040000,"o":105437.7,"h":105501.8,"l":105433.3,"c":105480,"v":2486500,"usd":23.57561975}
{"ts":1748852100000,"o":105480,"h":105499.6,"l":105477.6,"c":105499.6,"v":189200,"usd":1.79370664}
{"ts":1748852160000,"o":105499.6,"h":105491.7,"l":105462.5,"c":105462.5,"v":176300,"usd":1.67144814}
{"ts":1748852220000,"o":105462.5,"h":105477.4,"l":105460.1,"c":105477.4,"v":47000,"usd":0.44563944}
{"ts":1748852280000,"o":105477.4,"h":105479.6,"l":105460,"c":105460,"v":350800,"usd":3.32599604}
{"ts":1748852340000,"o":105460,"h":105541.4,"l":105458.4,"c":105521.3,"v":448900,"usd":4.25507055}
{"ts":1748852400000,"o":105521.3,"h":105506.1,"l":105429.3,"c":105447.9,"v":392900,"usd":3.72606995}
{"ts":1748852460000,"o":105447.9,"h":105508.5,"l":105423.2,"c":105472.1,"v":135500,"usd":1.28481311}
{"ts":1748852520000,"o":105472.1,"h":105486.6,"l":105434,"c":105434.1,"v":129900,"usd":1.23178591}
{"ts":1748852580000,"o":105434.1,"h":105479.6,"l":105454.1,"c":105459.3,"v":116900,"usd":1.10844497}
{"ts":1748852640000,"o":105459.3,"h":105473,"l":105444.6,"c":105470.8,"v":315900,"usd":2.99540532}
{"ts":1748852700000,"o":105470.8,"h":105556.4,"l":105479.7,"c":105551.2,"v":188200,"usd":1.78355272}
{"ts":1748852760000,"o":105551.2,"h":105560.1,"l":105530.5,"c":105553.7,"v":97900,"usd":0.92750385}
{"ts":1748852820000,"o":105553.7,"h":105677.5,"l":105542.6,"c":105670.4,"v":949300,"usd":8.98933204}
{"ts":1748852880000,"o":105670.4,"h":105836.8,"l":105677.3,"c":105836.7,"v":1443800,"usd":13.6520578}
{"ts":1748852940000,"o":105836.7,"h":105920.9,"l":105835.6,"c":105863.1,"v":837800,"usd":7.91216942}
{"ts":1748853000000,"o":105863.1,"h":105863,"l":105781.4,"c":105802.9,"v":667500,"usd":6.30801505}
{"ts":1748853060000,"o":105802.9,"h":105830.2,"l":105782.4,"c":105799.2,"v":98700,"usd":0.93283037}
{"ts":1748853120000,"o":105799.2,"h":105833.5,"l":105804.3,"c":105831.7,"v":120800,"usd":1.1416579}
{"ts":1748853180000,"o":105831.7,"h":105863.7,"l":105822.6,"c":105823.8,"v":499200,"usd":4.71636255}
{"ts":1748853240000,"o":105823.8,"h":105822.9,"l":105734.2,"c":105764.1,"v":264000,"usd":2.49611002}
{"ts":1748853300000,"o":105764.1,"h":105771.4,"l":105710.7,"c":105718.2,"v":168700,"usd":1.59563756}
{"ts":1748853360000,"o":105718.2,"h":105710,"l":105684.4,"c":105700.9,"v":189300,"usd":1.79103492}
{"ts":1748853420000,"o":105700.9,"h":105719.9,"l":105634.2,"c":105634.2,"v":552300,"usd":5.22643482}
{"ts":1748853480000,"o":105634.2,"h":105634.3,"l":105510,"c":105565.4,"v":1755200,"usd":16.62344103}
{"ts":1748853540000,"o":105565.4,"h":105579.8,"l":105544.1,"c":105571.6,"v":383400,"usd":3.63187744}
{"ts":1748853600000,"o":105571.6,"h":105568.4,"l":105549.1,"c":105555.4,"v":20700,"usd":0.19610991}
{"ts":1748853660000,"o":105555.4,"h":105583.8,"l":105549.4,"c":105552,"v":123900,"usd":1.17377896}
{"ts":1748853720000,"o":105552,"h":105549.9,"l":105500.2,"c":105500.2,"v":611600,"usd":5.79629561}
{"ts":1748853780000,"o":105500.2,"h":105539.6,"l":105500.1,"c":105539.6,"v":187300,"usd":1.77530305}
{"ts":1748853840000,"o":105539.6,"h":105520.3,"l":105470.1,"c":105488.1,"v":328300,"usd":3.11208013}
{"ts":1748853900000,"o":105488.1,"h":105488,"l":105445.2,"c":105479.9,"v":231800,"usd":2.19792331}
{"ts":1748853960000,"o":105479.9,"h":105479.5,"l":105461.3,"c":105461.3,"v":117100,"usd":1.11019034}
{"ts":1748854020000,"o":105461.3,"h":105467.5,"l":105434.1,"c":105467.5,"v":108300,"usd":1.02708301}
{"ts":1748854080000,"o":105467.5,"h":105467.5,"l":105453.7,"c":105467.4,"v":33900,"usd":0.32146067}
{"ts":1748854140000,"o":105467.4,"h":105519.7,"l":105469.6,"c":105495.1,"v":165100,"usd":1.56514134}
{"ts":1748854200000,"o":105495.1,"h":105488.3,"l":105446.4,"c":105446.4,"v":150000,"usd":1.42245706}
{"ts":1748854260000,"o":105446.4,"h":105443.2,"l":105340,"c":105340,"v":1540300,"usd":14.61529217}
{"ts":1748854320000,"o":105340,"h":105358.2,"l":105280,"c":105280,"v":412000,"usd":3.91245991}
{"ts":1748854380000,"o":105280,"h":105319.9,"l":105253.6,"c":105293.5,"v":262000,"usd":2.48836684}
{"ts":1748854440000,"o":105293.5,"h":105319.9,"l":105270.1,"c":105282.5,"v":45300,"usd":0.43025935}
{"ts":1748854500000,"o":105282.5,"h":105272.2,"l":105235.1,"c":105264.9,"v":90400,"usd":0.85892598}
{"ts":1748854560000,"o":105264.9,"h":105309.1,"l":105264.9,"c":105309.1,"v":144300,"usd":1.37042351}
{"ts":1748854620000,"o":105309.1,"h":105329.7,"l":105312.2,"c":105329.7,"v":16500,"usd":0.15666907}
{"ts":1748854680000,"o":105329.7,"h":105339.9,"l":105316,"c":105316,"v":77500,"usd":0.73585161}
{"ts":1748854740000,"o":105316,"h":105358.6,"l":105326.1,"c":105349.7,"v":42300,"usd":0.40155182}
{"ts":1748854800000,"o":105349.7,"h":105358.6,"l":105285,"c":105326.4,"v":377300,"usd":3.58225756}
{"ts":1748854860000,"o":105326.4,"h":105329.2,"l":105280,"c":105280,"v":45000,"usd":0.42736612}
{"ts":1748854920000,"o":105280,"h":105269.8,"l":105250,"c":105258.1,"v":156400,"usd":1.48580882}
{"ts":1748854980000,"o":105258.1,"h":105240,"l":105177.5,"c":105177.5,"v":136400,"usd":1.29657583}
{"ts":1748855040000,"o":105177.5,"h":105195.5,"l":105183.1,"c":105189.7,"v":62500,"usd":0.59418012}
{"ts":1748855100000,"o":105189.7,"h":105249.5,"l":105192.8,"c":105248,"v":55200,"usd":0.52457851}
{"ts":1748855160000,"o":105248,"h":105243.1,"l":105192.7,"c":105192.7,"v":13600,"usd":0.12927167}
{"ts":1748855220000,"o":105192.7,"h":105190,"l":104978.3,"c":105075.6,"v":1019200,"usd":9.69932476}
{"ts":1748855280000,"o":105075.6,"h":105063.1,"l":104825,"c":104903.2,"v":2243200,"usd":21.37886825}
{"ts":1748855340000,"o":104903.2,"h":104940.3,"l":104810.1,"c":104898.6,"v":698900,"usd":6.66486411}
{"ts":1748855400000,"o":104898.6,"h":104979.9,"l":104892.1,"c":104940,"v":680000,"usd":6.48014433}
{"ts":1748855460000,"o":104940,"h":104949.4,"l":104843,"c":104843,"v":412500,"usd":3.93193043}
{"ts":1748855520000,"o":104843,"h":104879.3,"l":104765.5,"c":104839.9,"v":351000,"usd":3.34892462}
{"ts":1748855580000,"o":104839.9,"h":104886.8,"l":104760.1,"c":104807.4,"v":1016700,"usd":9.69645552}
{"ts":1748855640000,"o":104807.4,"h":104874.6,"l":104779.4,"c":104874.6,"v":144800,"usd":1.38147828}
{"ts":1748855700000,"o":104874.6,"h":104905.1,"l":104850,"c":104905.1,"v":332800,"usd":3.17265861}
{"ts":1748855760000,"o":104905.1,"h":104889,"l":104751.9,"c":104760,"v":626400,"usd":5.97720418}
{"ts":1748855820000,"o":104760,"h":104760.3,"l":104710,"c":104760.3,"v":426100,"usd":4.06838884}
{"ts":1748855880000,"o":104760.3,"h":104747.2,"l":104693,"c":104706.1,"v":275500,"usd":2.63066051}
{"ts":1748855940000,"o":104706.1,"h":104808.7,"l":104717.2,"c":104751.7,"v":264100,"usd":2.52068893}
{"ts":1748856000000,"o":104751.7,"h":104819.9,"l":104750.7,"c":104780.1,"v":274800,"usd":2.62221798}
{"ts":1748856060000,"o":104780.1,"h":104829,"l":104780.1,"c":104796.1,"v":396000,"usd":3.77869927}
{"ts":1748856120000,"o":104796.1,"h":104816.9,"l":104715.8,"c":104719.9,"v":251600,"usd":2.40144668}
{"ts":1748856180000,"o":104719.9,"h":104783,"l":104735.2,"c":104735.2,"v":48900,"usd":0.46681417}
{"ts":1748856240000,"o":104735.2,"h":104745.9,"l":104744.7,"c":104744.7,"v":20000,"usd":0.19093998}
{"ts":1748856300000,"o":104744.7,"h":104846,"l":104751.9,"c":104827.5,"v":639700,"usd":6.10279515}
{"ts":1748856360000,"o":104827.5,"h":104827.4,"l":104740.1,"c":104753.7,"v":132400,"usd":1.26370245}
{"ts":1748856420000,"o":104753.7,"h":104774.8,"l":104750.1,"c":104774.8,"v":170200,"usd":1.62455954}
{"ts":1748856480000,"o":104774.8,"h":104790,"l":104764.6,"c":104785.6,"v":66600,"usd":0.63562965}
{"ts":1748856540000,"o":104785.6,"h":104788.9,"l":104750.1,"c":104759.9,"v":38600,"usd":0.36840944}
{"ts":1748856600000,"o":104759.9,"h":104777.7,"l":104730.1,"c":104730.1,"v":303600,"usd":2.89847364}
{"ts":1748856660000,"o":104730.1,"h":104730,"l":104629.5,"c":104652.8,"v":1273900,"usd":12.16917733}
{"ts":1748856720000,"o":104652.8,"h":104760,"l":104630.8,"c":104760,"v":413300,"usd":3.9478634}
{"ts":1748856780000,"o":104760,"h":104850.4,"l":104775.1,"c":104850.4,"v":285200,"usd":2.72086922}
{"ts":1748856840000,"o":104850.4,"h":104887,"l":104850.4,"c":104870.1,"v":85400,"usd":0.81433973}
{"ts":1748856900000,"o":104870.1,"h":104879.6,"l":104853.8,"c":104874.2,"v":91800,"usd":0.87533105}
{"ts":1748856960000,"o":104874.2,"h":104874.2,"l":104769.7,"c":104769.7,"v":372300,"usd":3.55095739}
{"ts":1748857020000,"o":104769.7,"h":104769,"l":104635.2,"c":104689.2,"v":407100,"usd":3.88858344}
{"ts":1748857080000,"o":104689.2,"h":104714.9,"l":104670.1,"c":104714.9,"v":48400,"usd":0.46234586}
{"ts":1748857140000,"o":104714.9,"h":104771.4,"l":104718,"c":104771.4,"v":48700,"usd":0.465043}
{"ts":1748857200000,"o":104771.4,"h":104779.9,"l":104728.4,"c":104748.5,"v":242400,"usd":2.31407834}
{"ts":1748857260000,"o":104748.5,"h":104738.7,"l":104661.3,"c":104700,"v":323500,"usd":3.09006553}
{"ts":1748857320000,"o":104700,"h":104702.5,"l":104656.4,"c":104699,"v":164700,"usd":1.573218}
{"ts":1748857380000,"o":104699,"h":104698.9,"l":104670,"c":104685.7,"v":68400,"usd":0.65335886}
{"ts":1748857440000,"o":104685.7,"h":104681.4,"l":104650,"c":104650,"v":129400,"usd":1.23622273}
{"ts":1748857500000,"o":104650,"h":104650,"l":104601,"c":104612.4,"v":335000,"usd":3.20178081}
{"ts":1748857560000,"o":104612.4,"h":104612.4,"l":104474,"c":104546.7,"v":1254400,"usd":11.9997383}
{"ts":1748857620000,"o":104546.7,"h":104607.4,"l":104533.6,"c":104533.6,"v":254700,"usd":2.43555099}
{"ts":1748857680000,"o":104533.6,"h":104596.1,"l":104540,"c":104596,"v":57500,"usd":0.54979534}
{"ts":1748857740000,"o":104596,"h":104615.8,"l":104575.1,"c":104615.8,"v":264500,"usd":2.52848926}
{"ts":1748857800000,"o":104615.8,"h":104620,"l":104540.1,"c":104580,"v":307800,"usd":2.94348612}
{"ts":1748857860000,"o":104580,"h":104587.4,"l":104540.1,"c":104571.5,"v":94300,"usd":0.90176958}
{"ts":1748857920000,"o":104571.5,"h":104567.9,"l":104500,"c":104500,"v":108400,"usd":1.03692599}
{"ts":1748857980000,"o":104500,"h":104537.2,"l":104474,"c":104537.2,"v":848700,"usd":8.12278697}
{"ts":1748858040000,"o":104537.2,"h":104557.8,"l":104520.1,"c":104520.1,"v":28700,"usd":0.27451171}
{"ts":1748858100000,"o":104520.1,"h":104544.7,"l":104503.5,"c":104544.7,"v":64900,"usd":0.62086927}
{"ts":1748858160000,"o":104544.7,"h":104619,"l":104558.9,"c":104601.1,"v":138800,"usd":1.32694605}
{"ts":1748858220000,"o":104601.1,"h":104593,"l":104550.1,"c":104550.1,"v":38700,"usd":0.37004383}
{"ts":1748858280000,"o":104550.1,"h":104560.5,"l":104542.7,"c":104551.2,"v":138600,"usd":1.325625}
{"ts":1748858340000,"o":104551.2,"h":104604.4,"l":104559.1,"c":104561.1,"v":476700,"usd":4.55863365}
{"ts":1748858400000,"o":104561.1,"h":104582.9,"l":104556.1,"c":104582.9,"v":25500,"usd":0.2438544}
{"ts":1748858460000,"o":104582.9,"h":104619,"l":104560,"c":104611.8,"v":221400,"usd":2.1169428}
{"ts":1748858520000,"o":104611.8,"h":104618.8,"l":104567.7,"c":104572,"v":86700,"usd":0.82887961}
{"ts":1748858580000,"o":104572,"h":104579.9,"l":104560.1,"c":104570,"v":31300,"usd":0.29932919}
{"ts":1748858640000,"o":104570,"h":104608.9,"l":104456,"c":104462,"v":259400,"usd":2.48168832}
{"ts":1748858700000,"o":104462,"h":104479.2,"l":104430.5,"c":104466.7,"v":557200,"usd":5.33508293}
{"ts":1748858760000,"o":104466.7,"h":104469.1,"l":104400,"c":104450.5,"v":366000,"usd":3.50481948}
{"ts":1748858820000,"o":104450.5,"h":104647,"l":104452.8,"c":104647,"v":492300,"usd":4.70778234}
{"ts":1748858880000,"o":104647,"h":104633.7,"l":104537.1,"c":104561.4,"v":33100,"usd":0.31640308}
{"ts":1748858940000,"o":104561.4,"h":104649.9,"l":104550.1,"c":104649.9,"v":78800,"usd":0.75330306}
{"ts":1748859000000,"o":104649.9,"h":104649.3,"l":104600,"c":104617.8,"v":248300,"usd":2.37288653}
{"ts":1748859060000,"o":104617.8,"h":104627.7,"l":104590.6,"c":104590.6,"v":105400,"usd":1.00756701}
{"ts":1748859120000,"o":104590.6,"h":104596,"l":104558.4,"c":104562.3,"v":34300,"usd":0.32796696}
{"ts":1748859180000,"o":104562.3,"h":104634.3,"l":104565.4,"c":104617.9,"v":218100,"usd":2.0844794}
{"ts":1748859240000,"o":104617.9,"h":104629.9,"l":104604.8,"c":104629.9,"v":15300,"usd":0.14625948}
{"ts":1748859300000,"o":104629.9,"h":104637.6,"l":104623.6,"c":104623.6,"v":30400,"usd":0.29054032}
{"ts":1748859360000,"o":104623.6,"h":104637.6,"l":104600,"c":104608.7,"v":100400,"usd":0.95967545}
{"ts":1748859420000,"o":104608.7,"h":104608.6,"l":104358.1,"c":104390.1,"v":3044800,"usd":29.14499712}
{"ts":1748859480000,"o":104390.1,"h":104429,"l":104395.1,"c":104427.9,"v":257500,"usd":2.46625973}
{"ts":1748859540000,"o":104427.9,"h":104430.4,"l":104358.4,"c":104371.3,"v":388100,"usd":3.71782149}
{"ts":1748859600000,"o":104371.3,"h":104389.9,"l":104360.4,"c":104386.9,"v":179700,"usd":1.72160015}
{"ts":1748859660000,"o":104386.9,"h":104386.8,"l":104312.9,"c":104313.5,"v":284900,"usd":2.73028884}
{"ts":1748859720000,"o":104313.5,"h":104406.6,"l":104324.4,"c":104406.6,"v":172400,"usd":1.65140749}
{"ts":1748859780000,"o":104406.6,"h":104376.8,"l":104338.4,"c":104339.8,"v":300000,"usd":2.87515039}
{"ts":1748859840000,"o":104339.8,"h":104370.1,"l":104340.1,"c":104352.5,"v":116500,"usd":1.11639057}
{"ts":1748859900000,"o":104352.5,"h":104340,"l":104281.9,"c":104298,"v":119100,"usd":1.14188739}
{"ts":1748859960000,"o":104298,"h":104430.3,"l":104303.4,"c":104430.3,"v":495100,"usd":4.74249738}
{"ts":1748860020000,"o":104430.3,"h":104449.1,"l":104390.1,"c":104429.3,"v":380500,"usd":3.64347261}
{"ts":1748860080000,"o":104429.3,"h":104420,"l":104386.8,"c":104386.8,"v":293100,"usd":2.80710604}
{"ts":1748860140000,"o":104386.8,"h":104412.9,"l":104371.1,"c":104391.1,"v":83200,"usd":0.79705073}
{"ts":1748860200000,"o":104391.1,"h":104398.8,"l":104370.6,"c":104375.7,"v":86700,"usd":0.83064503}
{"ts":1748860260000,"o":104375.7,"h":104419,"l":104370.5,"c":104419,"v":126600,"usd":1.21265212}
{"ts":1748860320000,"o":104419,"h":104425.6,"l":104304.1,"c":104352.7,"v":1066300,"usd":10.216792}
{"ts":1748860380000,"o":104352.7,"h":104368,"l":104281.9,"c":104308.7,"v":386100,"usd":3.70228912}
{"ts":1748860440000,"o":104308.7,"h":104378.4,"l":104308.7,"c":104341.8,"v":66300,"usd":0.63526311}
{"ts":1748860500000,"o":104341.8,"h":104341.3,"l":104308.9,"c":104327.7,"v":43300,"usd":0.41501733}
{"ts":1748860560000,"o":104327.7,"h":104349.5,"l":104290,"c":104300,"v":380300,"usd":3.6454592}
{"ts":1748860620000,"o":104300,"h":104379.9,"l":104245.2,"c":104379.9,"v":311700,"usd":2.9885698}
{"ts":1748860680000,"o":104379.9,"h":104375,"l":104320.4,"c":104330.1,"v":51300,"usd":0.49159127}
{"ts":1748860740000,"o":104330.1,"h":104385.5,"l":104340.1,"c":104385.5,"v":406900,"usd":3.89828479}
{"ts":1748860800000,"o":104385.5,"h":104384.8,"l":104372.1,"c":104382.2,"v":23800,"usd":0.22801302}
{"ts":1748860860000,"o":104382.2,"h":104403.7,"l":104377.7,"c":104402.2,"v":32300,"usd":0.30939066}
{"ts":1748860920000,"o":104402.2,"h":104419.9,"l":104396.7,"c":104411.3,"v":163800,"usd":1.56892818}
{"ts":1748860980000,"o":104411.3,"h":104410,"l":104396.7,"c":104396.7,"v":14100,"usd":0.1350483}
{"ts":1748861040000,"o":104396.7,"h":104420.3,"l":104401.8,"c":104401.8,"v":15400,"usd":0.14748463}
{"ts":1748861100000,"o":104401.8,"h":104401.7,"l":104301.2,"c":104301.2,"v":174100,"usd":1.6678502}
{"ts":1748861160000,"o":104301.2,"h":104300.3,"l":104281.3,"c":104281.3,"v":37200,"usd":0.35667931}
{"ts":1748861220000,"o":104281.3,"h":104299.3,"l":104276.5,"c":104285.6,"v":246700,"usd":2.36569803}
{"ts":1748861280000,"o":104285.6,"h":104329.9,"l":104299,"c":104306,"v":95900,"usd":0.91937289}
{"ts":1748861340000,"o":104306,"h":104359.9,"l":104288.5,"c":104359.9,"v":108800,"usd":1.04272959}
{"ts":1748861400000,"o":104359.9,"h":104348.4,"l":104328.6,"c":104334.1,"v":149700,"usd":1.43469907}
{"ts":1748861460000,"o":104334.1,"h":104320,"l":104295.9,"c":104295.9,"v":37500,"usd":0.35953735}
{"ts":1748861520000,"o":104295.9,"h":104320,"l":104294.2,"c":104315.6,"v":212800,"usd":2.04027567}
{"ts":1748861580000,"o":104315.6,"h":104360.1,"l":104320.1,"c":104360.1,"v":135800,"usd":1.30132654}
{"ts":1748861640000,"o":104360.1,"h":104442.6,"l":104365.6,"c":104429,"v":294900,"usd":2.82462132}
{"ts":1748861700000,"o":104429,"h":104442.7,"l":104429.1,"c":104441.7,"v":112500,"usd":1.07727937}
{"ts":1748861760000,"o":104441.7,"h":104452.8,"l":104400.8,"c":104400.8,"v":415600,"usd":3.97934852}
{"ts":1748861820000,"o":104400.8,"h":104417.5,"l":104380.1,"c":104380.1,"v":40900,"usd":0.39179179}
{"ts":1748861880000,"o":104380.1,"h":104385.6,"l":104360,"c":104360,"v":149400,"usd":1.43126573}
{"ts":1748861940000,"o":104360,"h":104350.7,"l":104350.7,"c":104350.7,"v":200,"usd":0.00191662}
{"ts":1748862000000,"o":104350.7,"h":104373.5,"l":104360,"c":104373.5,"v":135500,"usd":1.29822574}
{"ts":1748862060000,"o":104373.5,"h":104366,"l":104340,"c":104366,"v":351200,"usd":3.36558501}
{"ts":1748862120000,"o":104366,"h":104376.7,"l":104356.3,"c":104366.8,"v":14000,"usd":0.13415237}
{"ts":1748862180000,"o":104366.8,"h":104389.8,"l":104346.6,"c":104386.7,"v":150600,"usd":1.44280418}
{"ts":1748862240000,"o":104386.7,"h":104370.1,"l":104340.1,"c":104370.1,"v":4700,"usd":0.04503967}
{"ts":1748862300000,"o":104370.1,"h":104370.1,"l":104304.2,"c":104326.6,"v":69100,"usd":0.66239178}
{"ts":1748862360000,"o":104326.6,"h":104341.5,"l":104303.7,"c":104303.7,"v":31200,"usd":0.29910754}
{"ts":1748862420000,"o":104303.7,"h":104313.6,"l":104300.1,"c":104313.6,"v":4000,"usd":0.03834874}
{"ts":1748862480000,"o":104313.6,"h":104310,"l":104264,"c":104275.8,"v":302000,"usd":2.89572552}
{"ts":1748862540000,"o":104275.8,"h":104270,"l":104158,"c":104270,"v":922600,"usd":8.8527997}
{"ts":1748862600000,"o":104270,"h":104281.1,"l":104248.5,"c":104277.7,"v":143800,"usd":1.37902653}
{"ts":1748862660000,"o":104277.7,"h":104414,"l":104277.7,"c":104414,"v":710500,"usd":6.80969682}
{"ts":1748862720000,"o":104414,"h":104449.6,"l":104402.8,"c":104437,"v":122400,"usd":1.17209023}
{"ts":1748862780000,"o":104437,"h":104481.7,"l":104420.2,"c":104450,"v":60200,"usd":0.57628637}
{"ts":1748862840000,"o":104450,"h":104420.1,"l":104385.1,"c":104400.5,"v":137800,"usd":1.32006235}
{"ts":1748862900000,"o":104400.5,"h":104393,"l":104347.4,"c":104347.4,"v":150800,"usd":1.44466377}
{"ts":1748862960000,"o":104347.4,"h":104340,"l":104280.1,"c":104280.1,"v":118500,"usd":1.13606816}
{"ts":1748863020000,"o":104280.1,"h":104359.2,"l":104310.3,"c":104359.2,"v":24800,"usd":0.23771417}
{"ts":1748863080000,"o":104359.2,"h":104376.1,"l":104340,"c":104340,"v":350300,"usd":3.35643787}
{"ts":1748863140000,"o":104340,"h":104330.9,"l":104306.9,"c":104319.2,"v":216100,"usd":2.07176298}
{"ts":1748863200000,"o":104319.2,"h":104304.6,"l":104277.4,"c":104289.5,"v":48400,"usd":0.46410438}
{"ts":1748863260000,"o":104289.5,"h":104289.6,"l":104279.3,"c":104279.3,"v":13800,"usd":0.13233447}
{"ts":1748863320000,"o":104279.3,"h":104281.6,"l":104254.7,"c":104254.7,"v":51800,"usd":0.49674204}
{"ts":1748863380000,"o":104254.7,"h":104273.7,"l":104225.2,"c":104273.7,"v":93500,"usd":0.89690551}
{"ts":1748863440000,"o":104273.7,"h":104276.1,"l":104244.8,"c":104260.6,"v":11000,"usd":0.10551161}
{"ts":1748863500000,"o":104260.6,"h":104277.6,"l":104264.3,"c":104274.9,"v":39000,"usd":0.3740103}
{"ts":1748863560000,"o":104274.9,"h":104307.6,"l":104252.5,"c":104283.5,"v":284000,"usd":2.72367811}
{"ts":1748863620000,"o":104283.5,"h":104312.1,"l":104285.3,"c":104312.1,"v":214600,"usd":2.05762923}
{"ts":1748863680000,"o":104312.1,"h":104320,"l":104260,"c":104260,"v":64100,"usd":0.61464482}
{"ts":1748863740000,"o":104260,"h":104289.6,"l":104252.5,"c":104272.9,"v":579100,"usd":5.55383821}
{"ts":1748863800000,"o":104272.9,"h":104296,"l":104266.9,"c":104266.9,"v":178700,"usd":1.71377372}
{"ts":1748863860000,"o":104266.9,"h":104266.8,"l":104252.5,"c":104252.5,"v":19000,"usd":0.18222662}
{"ts":1748863920000,"o":104252.5,"h":104290.6,"l":104266.9,"c":104290.6,"v":125100,"usd":1.19967117}
{"ts":1748863980000,"o":104290.6,"h":104298.3,"l":104279,"c":104298.3,"v":22600,"usd":0.21669127}
{"ts":1748864040000,"o":104298.3,"h":104312.8,"l":104300,"c":104312.8,"v":106700,"usd":1.02289124}
{"ts":1748864100000,"o":104312.8,"h":104325.5,"l":104288.3,"c":104288.3,"v":35500,"usd":0.34030994}
{"ts":1748864160000,"o":104288.3,"h":104310.3,"l":104285.6,"c":104310.3,"v":2700,"usd":0.02588868}
{"ts":1748864220000,"o":104310.3,"h":104321.4,"l":104277,"c":104277,"v":63900,"usd":0.61275151}
{"ts":1748864280000,"o":104277,"h":104294.1,"l":104262.9,"c":104262.9,"v":59400,"usd":0.56961358}
{"ts":1748864340000,"o":104262.9,"h":104275.6,"l":104208.8,"c":104208.8,"v":174000,"usd":1.66916928}
{"ts":1748864400000,"o":104208.8,"h":104219,"l":104170,"c":104219,"v":392500,"usd":3.76690191}
{"ts":1748864460000,"o":104219,"h":104244.5,"l":104202.9,"c":104202.9,"v":78600,"usd":0.75411974}
{"ts":1748864520000,"o":104202.9,"h":104202.8,"l":104108.8,"c":104108.8,"v":372300,"usd":3.57463942}
{"ts":1748864580000,"o":104108.8,"h":104169.1,"l":104041.3,"c":104061.4,"v":842500,"usd":8.09403626}
{"ts":1748864640000,"o":104061.4,"h":104071.1,"l":104001.7,"c":104001.7,"v":259500,"usd":2.49433621}
{"ts":1748864700000,"o":104001.7,"h":104060,"l":103968.1,"c":104032.2,"v":437400,"usd":4.20625809}
{"ts":1748864760000,"o":104032.2,"h":104054.7,"l":103922.7,"c":103934.2,"v":678600,"usd":6.52700021}
{"ts":1748864820000,"o":103934.2,"h":104100,"l":103933.9,"c":104053.7,"v":544400,"usd":5.23321833}
{"ts":1748864880000,"o":104053.7,"h":104100,"l":104021.9,"c":104100,"v":134100,"usd":1.28876857}
{"ts":1748864940000,"o":104100,"h":104186.4,"l":104080.1,"c":104160,"v":404300,"usd":3.88331423}
{"ts":1748865000000,"o":104160,"h":104160,"l":104091.2,"c":104119.4,"v":170600,"usd":1.63861795}
{"ts":1748865060000,"o":104119.4,"h":104119.4,"l":104083,"c":104105.1,"v":163000,"usd":1.56592563}
{"ts":1748865120000,"o":104105.1,"h":104090.2,"l":104000,"c":104015.6,"v":283700,"usd":2.72639992}
{"ts":1748865180000,"o":104015.6,"h":104031.5,"l":104000.9,"c":104019.5,"v":130300,"usd":1.25261111}
{"ts":1748865240000,"o":104019.5,"h":104040,"l":104010.9,"c":104039.9,"v":125700,"usd":1.20837824}
{"ts":1748865300000,"o":104039.9,"h":104090,"l":104040,"c":104090,"v":159000,"usd":1.52795864}
{"ts":1748865360000,"o":104090,"h":104102.4,"l":104064.8,"c":104068.8,"v":259800,"usd":2.49588466}
{"ts":1748865420000,"o":104068.8,"h":104077.8,"l":104032.2,"c":104032.2,"v":82000,"usd":0.7881474}
{"ts":1748865480000,"o":104032.2,"h":104032.6,"l":104010,"c":104020.4,"v":36600,"usd":0.35185646}
{"ts":1748865540000,"o":104020.4,"h":104020.3,"l":104000,"c":104014.7,"v":91600,"usd":0.88062733}
{"ts":1748865600000,"o":104014.7,"h":104030.4,"l":104010,"c":104030.4,"v":191500,"usd":1.84088629}
{"ts":1748865660000,"o":104030.4,"h":104035.8,"l":104010,"c":104016,"v":133300,"usd":1.28141597}
{"ts":1748865720000,"o":104016,"h":104107.8,"l":104032,"c":104040.5,"v":608800,"usd":5.84855361}
{"ts":1748865780000,"o":104040.5,"h":104083.1,"l":104050,"c":104050,"v":60900,"usd":0.58522701}
{"ts":1748865840000,"o":104050,"h":104050,"l":104030,"c":104030,"v":39500,"usd":0.37963503}
{"ts":1748865900000,"o":104030,"h":104072.7,"l":104013.1,"c":104024.1,"v":49700,"usd":0.47773844}
{"ts":1748865960000,"o":104024.1,"h":104044.1,"l":104018.4,"c":104030,"v":31300,"usd":0.30086582}
{"ts":1748866020000,"o":104030,"h":104032.2,"l":103866.1,"c":103989.9,"v":6567400,"usd":63.18054381}
{"ts":1748866080000,"o":103989.9,"h":103986.8,"l":103923.1,"c":103951.4,"v":119600,"usd":1.15043223}
{"ts":1748866140000,"o":103951.4,"h":104010,"l":103919.9,"c":104010,"v":182200,"usd":1.75277095}
{"ts":1748866200000,"o":104010,"h":104011,"l":103904.8,"c":103910.2,"v":214800,"usd":2.06656528}
{"ts":1748866260000,"o":103910.2,"h":103949.4,"l":103883,"c":103891.8,"v":89400,"usd":0.86042145}
{"ts":1748866320000,"o":103891.8,"h":103925.2,"l":103879.9,"c":103925.2,"v":116400,"usd":1.12022379}
{"ts":1748866380000,"o":103925.2,"h":103950,"l":103915,"c":103950,"v":24400,"usd":0.23477637}
{"ts":1748866440000,"o":103950,"h":103956,"l":103931.8,"c":103931.8,"v":5400,"usd":0.05195058}
{"ts":1748866500000,"o":103931.8,"h":103950.4,"l":103910.1,"c":103950.4,"v":37400,"usd":0.35988802}
{"ts":1748866560000,"o":103950.4,"h":103956.5,"l":103889.6,"c":103889.6,"v":70400,"usd":0.67754705}
{"ts":1748866620000,"o":103889.6,"h":103923.3,"l":103850.1,"c":103859.8,"v":1067400,"usd":10.27644018}
{"ts":1748866680000,"o":103859.8,"h":103924.9,"l":103837,"c":103906,"v":291500,"usd":2.80572307}
{"ts":1748866740000,"o":103906,"h":103946.6,"l":103907,"c":103946.6,"v":287300,"usd":2.76438218}
{"ts":1748866800000,"o":103946.6,"h":103951.4,"l":103886.5,"c":103886.5,"v":46400,"usd":0.44659712}
{"ts":1748866860000,"o":103886.5,"h":103899.6,"l":103861.4,"c":103868.8,"v":212700,"usd":2.04755224}
{"ts":1748866920000,"o":103868.8,"h":103883.7,"l":103860.1,"c":103868.1,"v":77300,"usd":0.74416522}
{"ts":1748866980000,"o":103868.1,"h":103888.8,"l":103850.1,"c":103850.1,"v":22500,"usd":0.21663955}
{"ts":1748867040000,"o":103850.1,"h":103855.4,"l":103853,"c":103855.4,"v":17700,"usd":0.17043154}
{"ts":1748867100000,"o":103855.4,"h":103859.3,"l":103828.4,"c":103856.5,"v":75900,"usd":0.73090213}
{"ts":1748867160000,"o":103856.5,"h":103881.2,"l":103847.9,"c":103881.2,"v":317700,"usd":3.05879108}
{"ts":1748867220000,"o":103881.2,"h":103983.9,"l":103871.6,"c":103983.1,"v":135300,"usd":1.30164646}
{"ts":1748867280000,"o":103983.1,"h":104014.3,"l":103957.3,"c":104004.5,"v":62900,"usd":0.60483661}
{"ts":1748867340000,"o":104004.5,"h":104020.6,"l":104004.5,"c":104020.6,"v":120300,"usd":1.15668386}
{"ts":1748867400000,"o":104020.6,"h":104037.9,"l":104004.4,"c":104030.6,"v":270600,"usd":2.6013116}
{"ts":1748867460000,"o":104030.6,"h":104030.7,"l":104004.4,"c":104030.7,"v":117900,"usd":1.13360507}
{"ts":1748867520000,"o":104030.7,"h":104060.4,"l":104037.6,"c":104049.6,"v":119600,"usd":1.14951262}
{"ts":1748867580000,"o":104049.6,"h":104060.9,"l":104054.3,"c":104054.3,"v":34600,"usd":0.33251575}
{"ts":1748867640000,"o":104054.3,"h":104087.7,"l":104037,"c":104058.7,"v":425900,"usd":4.09273546}
{"ts":1748867700000,"o":104058.7,"h":104090,"l":104067.2,"c":104075.8,"v":153500,"usd":1.47485239}
{"ts":1748867760000,"o":104075.8,"h":104075.8,"l":104040.1,"c":104064,"v":145800,"usd":1.40118627}
{"ts":1748867820000,"o":104064,"h":104078.3,"l":104030.7,"c":104040,"v":155500,"usd":1.49451861}
{"ts":1748867880000,"o":104040,"h":104089.9,"l":104048.1,"c":104089.9,"v":338600,"usd":3.25381942}
{"ts":1748867940000,"o":104089.9,"h":104114.9,"l":104089.9,"c":104114.8,"v":555600,"usd":5.33732992}
{"ts":1748868000000,"o":104114.8,"h":104136.5,"l":104114.9,"c":104131,"v":58400,"usd":0.56083697}
{"ts":1748868060000,"o":104131,"h":104177.7,"l":104113.7,"c":104177.7,"v":254300,"usd":2.44220582}
{"ts":1748868120000,"o":104177.7,"h":104195.4,"l":104162.7,"c":104168,"v":172000,"usd":1.65089509}
{"ts":1748868180000,"o":104168,"h":104246.9,"l":104168,"c":104246.9,"v":155800,"usd":1.49520285}
{"ts":1748868240000,"o":104246.9,"h":104252.1,"l":104212.7,"c":104212.7,"v":182600,"usd":1.75163122}
{"ts":1748868300000,"o":104212.7,"h":104238.5,"l":104193,"c":104193,"v":130800,"usd":1.254911}
{"ts":1748868360000,"o":104193,"h":104204.8,"l":104150.1,"c":104187.2,"v":206700,"usd":1.98396409}
{"ts":1748868420000,"o":104187.2,"h":104198.1,"l":104160,"c":104182.1,"v":170400,"usd":1.63548796}
{"ts":1748868480000,"o":104182.1,"h":104208,"l":104177.3,"c":104208,"v":239000,"usd":2.29398655}
{"ts":1748868540000,"o":104208,"h":104204.8,"l":104137.4,"c":104139,"v":525800,"usd":5.04776214}
{"ts":1748868600000,"o":104139,"h":104170.2,"l":104138.9,"c":104169.3,"v":190600,"usd":1.83022733}
{"ts":1748868660000,"o":104169.3,"h":104149.6,"l":104120.7,"c":104120.7,"v":92500,"usd":0.88824777}
{"ts":1748868720000,"o":104120.7,"h":104120.7,"l":104091.5,"c":104091.5,"v":191900,"usd":1.84332731}
{"ts":1748868780000,"o":104091.5,"h":104091.6,"l":104089.6,"c":104089.6,"v":113000,"usd":1.08560102}
{"ts":1748868840000,"o":104089.6,"h":104099.7,"l":104082.8,"c":104099.7,"v":47900,"usd":0.46018318}
{"ts":1748868900000,"o":104099.7,"h":104123.9,"l":104104.9,"c":104107.6,"v":5600,"usd":0.05378767}
{"ts":1748868960000,"o":104107.6,"h":104135,"l":104120.1,"c":104126.4,"v":59000,"usd":0.56658267}
{"ts":1748869020000,"o":104126.4,"h":104139.9,"l":104123.7,"c":104123.7,"v":3400,"usd":0.03265121}
{"ts":1748869080000,"o":104123.7,"h":104145.6,"l":104129.5,"c":104134.5,"v":17000,"usd":0.16324514}
{"ts":1748869140000,"o":104134.5,"h":104178.2,"l":104148.5,"c":104172.2,"v":211800,"usd":2.03341517}
{"ts":1748869200000,"o":104172.2,"h":104178.3,"l":104164.7,"c":104178.3,"v":17400,"usd":0.16702373}
{"ts":1748869260000,"o":104178.3,"h":104226.8,"l":104178.3,"c":104221,"v":144100,"usd":1.38302727}
{"ts":1748869320000,"o":104221,"h":104244.7,"l":104216.1,"c":104240.2,"v":124300,"usd":1.19244863}
{"ts":1748869380000,"o":104240.2,"h":104248.3,"l":104191.8,"c":104191.8,"v":11900,"usd":0.11417391}
{"ts":1748869440000,"o":104191.8,"h":104234.4,"l":104191.8,"c":104191.8,"v":545000,"usd":5.22909882}
{"ts":1748869500000,"o":104191.8,"h":104227.3,"l":104191.8,"c":104207.3,"v":263300,"usd":2.52675951}
{"ts":1748869560000,"o":104207.3,"h":104201,"l":104118.1,"c":104118.1,"v":161100,"usd":1.54707937}
{"ts":1748869620000,"o":104118.1,"h":104105.3,"l":104090.1,"c":104099.5,"v":146500,"usd":1.40732782}
{"ts":1748869680000,"o":104099.5,"h":104090.1,"l":104062.6,"c":104072.7,"v":46400,"usd":0.4458573}
{"ts":1748869740000,"o":104072.7,"h":104078.2,"l":104064.3,"c":104064.3,"v":168300,"usd":1.61711841}
{"ts":1748869800000,"o":104064.3,"h":104058.7,"l":104009.7,"c":104009.7,"v":35200,"usd":0.33839654}
{"ts":1748869860000,"o":104009.7,"h":104019.9,"l":104010.2,"c":104010.3,"v":8300,"usd":0.07979848}
{"ts":1748869920000,"o":104010.3,"h":104068.3,"l":104020,"c":104068.3,"v":16100,"usd":0.15473896}
{"ts":1748869980000,"o":104068.3,"h":104116.3,"l":104068.3,"c":104098.6,"v":175900,"usd":1.68976617}
{"ts":1748870040000,"o":104098.6,"h":104168.4,"l":104098.7,"c":104167.3,"v":175100,"usd":1.6815081}
{"ts":1748870100000,"o":104167.3,"h":104187.4,"l":104160,"c":104160,"v":270400,"usd":2.59573581}
{"ts":1748870160000,"o":104160,"h":104192.7,"l":104145.7,"c":104192.7,"v":30200,"usd":0.28991444}
{"ts":1748870220000,"o":104192.7,"h":104189.5,"l":104112.8,"c":104112.8,"v":26700,"usd":0.25634903}
{"ts":1748870280000,"o":104112.8,"h":104091.3,"l":104080.1,"c":104085.1,"v":26700,"usd":0.25652108}
{"ts":1748870340000,"o":104085.1,"h":104100.7,"l":104046.8,"c":104051.2,"v":22900,"usd":0.22004853}
{"ts":1748870400000,"o":104051.2,"h":104051.2,"l":104004.5,"c":104004.5,"v":163700,"usd":1.57337305}
{"ts":1748870460000,"o":104004.5,"h":104067.4,"l":104019.6,"c":104050,"v":136400,"usd":1.31085254}
{"ts":1748870520000,"o":104050,"h":104052.3,"l":103912.7,"c":103916.8,"v":575600,"usd":5.5337762}
{"ts":1748870580000,"o":103916.8,"h":103921.3,"l":103900.8,"c":103908.3,"v":85400,"usd":0.82189929}
{"ts":1748870640000,"o":103908.3,"h":103928.2,"l":103900.1,"c":103900.1,"v":219800,"usd":2.11516516}
{"ts":1748870700000,"o":103900.1,"h":103914.1,"l":103838.8,"c":103866.6,"v":161800,"usd":1.55770776}
{"ts":1748870760000,"o":103866.6,"h":103956.9,"l":103850.3,"c":103921.5,"v":475200,"usd":4.57442154}
{"ts":1748870820000,"o":103921.5,"h":103983.8,"l":103930.3,"c":103952,"v":53200,"usd":0.51176433}
{"ts":1748870880000,"o":103952,"h":104026.5,"l":103950,"c":103950,"v":433100,"usd":4.16470295}
{"ts":1748870940000,"o":103950,"h":104024.9,"l":103950.1,"c":103985,"v":145600,"usd":1.40014327}
{"ts":1748871000000,"o":103985,"h":104019.9,"l":103985,"c":104004.5,"v":108100,"usd":1.03931236}
{"ts":1748871060000,"o":104004.5,"h":104026.6,"l":103988.7,"c":104012.4,"v":291800,"usd":2.80547183}
{"ts":1748871120000,"o":104012.4,"h":104049.5,"l":103950.1,"c":104000,"v":138700,"usd":1.33349523}
{"ts":1748871180000,"o":104000,"h":104151.8,"l":104007,"c":104115.5,"v":412600,"usd":3.963574}
{"ts":1748871240000,"o":104115.5,"h":104317.3,"l":104117.1,"c":104260.2,"v":763000,"usd":7.32046345}
{"ts":1748871300000,"o":104260.2,"h":104319.9,"l":104230.1,"c":104258.2,"v":200200,"usd":1.91947288}
{"ts":1748871360000,"o":104258.2,"h":104320.5,"l":104240.3,"c":104314.3,"v":115200,"usd":1.10459237}
{"ts":1748871420000,"o":104314.3,"h":104361.8,"l":104310.1,"c":104320.8,"v":306100,"usd":2.93387244}
{"ts":1748871480000,"o":104320.8,"h":104385.6,"l":104280.2,"c":104376,"v":83100,"usd":0.79646003}
{"ts":1748871540000,"o":104376,"h":104483.8,"l":104363.5,"c":104483.8,"v":443400,"usd":4.24464246}
{"ts":1748871600000,"o":104483.8,"h":104559.6,"l":104479.9,"c":104531.1,"v":444600,"usd":4.25344987}
{"ts":1748871660000,"o":104531.1,"h":104527.1,"l":104370,"c":104370,"v":276500,"usd":2.64767634}
{"ts":1748871720000,"o":104370,"h":104372.1,"l":104242.4,"c":104242.4,"v":146600,"usd":1.40559845}
{"ts":1748871780000,"o":104242.4,"h":104240,"l":104066.1,"c":104115.2,"v":400400,"usd":3.84574115}
{"ts":1748871840000,"o":104115.2,"h":104200,"l":104148.8,"c":104185,"v":92200,"usd":0.88504144}
{"ts":1748871900000,"o":104185,"h":104273.2,"l":104178,"c":104210,"v":35600,"usd":0.34160732}
{"ts":1748871960000,"o":104210,"h":104240,"l":104156.2,"c":104230,"v":131700,"usd":1.26391248}
{"ts":1748872020000,"o":104230,"h":104224,"l":104066.4,"c":104066.4,"v":361800,"usd":3.4731509}
{"ts":1748872080000,"o":104066.4,"h":104089.9,"l":103971,"c":103971,"v":347100,"usd":3.33612365}
{"ts":1748872140000,"o":103971,"h":103970,"l":103886.2,"c":103970,"v":512200,"usd":4.92886873}
{"ts":1748872200000,"o":103970,"h":103980.6,"l":103870.1,"c":103899.6,"v":103300,"usd":0.99392878}
{"ts":1748872260000,"o":103899.6,"h":103897,"l":103770.9,"c":103820,"v":738500,"usd":7.11302642}
{"ts":1748872320000,"o":103820,"h":103867.8,"l":103808.5,"c":103847.2,"v":522500,"usd":5.03130164}
{"ts":1748872380000,"o":103847.2,"h":103910,"l":103778.8,"c":103880.2,"v":523900,"usd":5.04538269}
{"ts":1748872440000,"o":103880.2,"h":103872.2,"l":103783,"c":103818.3,"v":177400,"usd":1.70876313}
{"ts":1748872500000,"o":103818.3,"h":103856.7,"l":103708,"c":103765.7,"v":1211100,"usd":11.67280896}
{"ts":1748872560000,"o":103765.7,"h":103870.1,"l":103653.7,"c":103870.1,"v":837200,"usd":8.07271733}
{"ts":1748872620000,"o":103870.1,"h":103870.1,"l":103732.1,"c":103832,"v":301300,"usd":2.90174861}
{"ts":1748872680000,"o":103832,"h":103895.1,"l":103763.9,"c":103763.9,"v":223700,"usd":2.15417716}
{"ts":1748872740000,"o":103763.9,"h":103772.3,"l":103731.2,"c":103757.4,"v":314600,"usd":3.03240307}
{"ts":1748872800000,"o":103757.4,"h":103780,"l":103734.4,"c":103780,"v":69000,"usd":0.665023}
{"ts":1748872860000,"o":103780,"h":103782,"l":103632.9,"c":103660.2,"v":1438500,"usd":13.87002428}
{"ts":1748872920000,"o":103660.2,"h":103884.9,"l":103636,"c":103867.1,"v":241800,"usd":2.33128944}
{"ts":1748872980000,"o":103867.1,"h":104000,"l":103811.1,"c":103950.2,"v":1101500,"usd":10.5981389}
{"ts":1748873040000,"o":103950.2,"h":104078.3,"l":103949,"c":104078.3,"v":272200,"usd":2.61770945}
{"ts":1748873100000,"o":104078.3,"h":104094.9,"l":103954.5,"c":103970,"v":300800,"usd":2.8915376}
{"ts":1748873160000,"o":103970,"h":103979.9,"l":103862.4,"c":103875.7,"v":230300,"usd":2.21533929}
{"ts":1748873220000,"o":103875.7,"h":103930,"l":103840.9,"c":103840.9,"v":208700,"usd":2.0086274}
{"ts":1748873280000,"o":103840.9,"h":103979.9,"l":103838.2,"c":103979.9,"v":110000,"usd":1.05888648}
{"ts":1748873340000,"o":103979.9,"h":104112.2,"l":103980,"c":104082.6,"v":429600,"usd":4.12866995}
{"ts":1748873400000,"o":104082.6,"h":104082.6,"l":104006.2,"c":104057.4,"v":227400,"usd":2.1854492}
{"ts":1748873460000,"o":104057.4,"h":104065.1,"l":103930.2,"c":103960.1,"v":152500,"usd":1.46621611}
{"ts":1748873520000,"o":103960.1,"h":103983.8,"l":103882,"c":103923.4,"v":306700,"usd":2.95117805}
{"ts":1748873580000,"o":103923.4,"h":104099.7,"l":103936.4,"c":104066,"v":318800,"usd":3.06453472}
{"ts":1748873640000,"o":104066,"h":104091.3,"l":103984.7,"c":104078,"v":269000,"usd":2.58513153}
{"ts":1748873700000,"o":104078,"h":104112.1,"l":104070,"c":104080.1,"v":217100,"usd":2.08555611}
{"ts":1748873760000,"o":104080.1,"h":104139.9,"l":104032.1,"c":104032.1,"v":618400,"usd":5.93975956}
{"ts":1748873820000,"o":104032.1,"h":104141.8,"l":104026.8,"c":104040,"v":530100,"usd":5.0917277}
{"ts":1748873880000,"o":104040,"h":104030,"l":103938.6,"c":103938.6,"v":205400,"usd":1.97532418}
{"ts":1748873940000,"o":103938.6,"h":104075.5,"l":103949.3,"c":104048.4,"v":106800,"usd":1.02646711}
{"ts":1748874000000,"o":104048.4,"h":104207.4,"l":104054.8,"c":104150.4,"v":404900,"usd":3.88742881}
{"ts":1748874060000,"o":104150.4,"h":104155.7,"l":104080.1,"c":104145.2,"v":180200,"usd":1.73060765}
{"ts":1748874120000,"o":104145.2,"h":104238.6,"l":104150.1,"c":104212.5,"v":208100,"usd":1.99687828}
{"ts":1748874180000,"o":104212.5,"h":104294.3,"l":104228.1,"c":104270.8,"v":88400,"usd":0.84788253}
{"ts":1748874240000,"o":104270.8,"h":104350,"l":104270.9,"c":104290.8,"v":305800,"usd":2.93140855}
{"ts":1748874300000,"o":104290.8,"h":104313.2,"l":104260.1,"c":104265.3,"v":239500,"usd":2.29637013}
{"ts":1748874360000,"o":104265.3,"h":104434.8,"l":104280,"c":104387.1,"v":704200,"usd":6.74807399}
{"ts":1748874420000,"o":104387.1,"h":104541.1,"l":104378.9,"c":104488.9,"v":1415400,"usd":13.54723869}
{"ts":1748874480000,"o":104488.9,"h":104493.4,"l":104422.7,"c":104458.5,"v":203900,"usd":1.95201179}
{"ts":1748874540000,"o":104458.5,"h":104508,"l":104456.1,"c":104470.2,"v":193500,"usd":1.85223769}
{"ts":1748874600000,"o":104470.2,"h":104494.5,"l":104411.3,"c":104443,"v":275300,"usd":2.63545995}
{"ts":1748874660000,"o":104443,"h":104451.3,"l":104374.3,"c":104435.6,"v":85700,"usd":0.82070041}
{"ts":1748874720000,"o":104435.6,"h":104486.3,"l":104402.8,"c":104465.7,"v":407200,"usd":3.89915817}
{"ts":1748874780000,"o":104465.7,"h":104508.9,"l":104438.4,"c":104496,"v":145600,"usd":1.39346892}
{"ts":1748874840000,"o":104496,"h":104649.7,"l":104490.1,"c":104540,"v":1451000,"usd":13.87419343}
{"ts":1748874900000,"o":104540,"h":104647,"l":104500,"c":104622.4,"v":481000,"usd":4.59982079}
{"ts":1748874960000,"o":104622.4,"h":104669.9,"l":104569.7,"c":104574.4,"v":911700,"usd":8.71237695}
{"ts":1748875020000,"o":104574.4,"h":104607.7,"l":104553.9,"c":104598.8,"v":405600,"usd":3.87838598}
{"ts":1748875080000,"o":104598.8,"h":104664.3,"l":104604.5,"c":104629.6,"v":234100,"usd":2.23722224}
{"ts":1748875140000,"o":104629.6,"h":104647.4,"l":104527.4,"c":104527.5,"v":488200,"usd":4.66838624}
{"ts":1748875200000,"o":104527.5,"h":104553.2,"l":104463,"c":104468.6,"v":385400,"usd":3.6878021}
{"ts":1748875260000,"o":104468.6,"h":104489.4,"l":104427.2,"c":104484.8,"v":115100,"usd":1.10188411}
{"ts":1748875320000,"o":104484.8,"h":104480,"l":104442.2,"c":104460.1,"v":39600,"usd":0.37911627}
{"ts":1748875380000,"o":104460.1,"h":104468.9,"l":104420.4,"c":104467.2,"v":267400,"usd":2.55994199}
{"ts":1748875440000,"o":104467.2,"h":104450.1,"l":104347,"c":104391.9,"v":711200,"usd":6.81384602}
{"ts":1748875500000,"o":104391.9,"h":104399.9,"l":104325.5,"c":104357.1,"v":272600,"usd":2.61215999}
{"ts":1748875560000,"o":104357.1,"h":104395,"l":104320,"c":104320,"v":196300,"usd":1.88081407}
{"ts":1748875620000,"o":104320,"h":104310,"l":104208.4,"c":104208.4,"v":628300,"usd":6.0264789}
{"ts":1748875680000,"o":104208.4,"h":104228.5,"l":104160.1,"c":104180,"v":242000,"usd":2.32278704}
{"ts":1748875740000,"o":104180,"h":104212.1,"l":104089.4,"c":104090,"v":369900,"usd":3.55160269}
{"ts":1748875800000,"o":104090,"h":104093.3,"l":104018,"c":104060.2,"v":421100,"usd":4.04732169}
{"ts":1748875860000,"o":104060.2,"h":104066.4,"l":104000,"c":104000,"v":163200,"usd":1.56873583}
{"ts":1748875920000,"o":104000,"h":104094.9,"l":103939,"c":104081,"v":508800,"usd":4.89094639}
{"ts":1748875980000,"o":104081,"h":104091.8,"l":104000,"c":104000,"v":73000,"usd":0.70147261}
{"ts":1748876040000,"o":104000,"h":104031,"l":103965.6,"c":104030.8,"v":248400,"usd":2.38856608}
{"ts":1748876100000,"o":104030.8,"h":104060.7,"l":104000.1,"c":104016.3,"v":250300,"usd":2.40574939}
{"ts":1748876160000,"o":104016.3,"h":104082.4,"l":104016.3,"c":104060.8,"v":101900,"usd":0.97946559}
{"ts":1748876220000,"o":104060.8,"h":104148.4,"l":104066.9,"c":104119.6,"v":210300,"usd":2.01970932}
{"ts":1748876280000,"o":104119.6,"h":104158.6,"l":104119.6,"c":104129.9,"v":118900,"usd":1.14192884}
{"ts":1748876340000,"o":104129.9,"h":104154.1,"l":104100,"c":104100,"v":151300,"usd":1.45311015}
{"ts":1748876400000,"o":104100,"h":104206.8,"l":104096.3,"c":104159.1,"v":359700,"usd":3.45336185}
{"ts":1748876460000,"o":104159.1,"h":104208,"l":104140,"c":104192.4,"v":76600,"usd":0.73545305}
{"ts":1748876520000,"o":104192.4,"h":104197.5,"l":104020,"c":104020,"v":392600,"usd":3.7713648}
{"ts":1748876580000,"o":104020,"h":104079.8,"l":104010.1,"c":104062.7,"v":249700,"usd":2.40019744}
{"ts":1748876640000,"o":104062.7,"h":104049.8,"l":103949.9,"c":103950,"v":449000,"usd":4.31809554}
{"ts":1748876700000,"o":103950,"h":104007.9,"l":103960.4,"c":103979.6,"v":148500,"usd":1.42806016}
{"ts":1748876760000,"o":103979.6,"h":104007.9,"l":103982.6,"c":104007.9,"v":61800,"usd":0.59432826}
{"ts":1748876820000,"o":104007.9,"h":104007.9,"l":103920,"c":103969.9,"v":1314100,"usd":12.64203484}
{"ts":1748876880000,"o":103969.9,"h":103997.4,"l":103940.1,"c":103955.8,"v":318900,"usd":3.06740715}
{"ts":1748876940000,"o":103955.8,"h":103950.9,"l":103890,"c":103940,"v":178400,"usd":1.71671389}
{"ts":1748877000000,"o":103940,"h":103992.4,"l":103949.3,"c":103962.8,"v":217200,"usd":2.08897051}
{"ts":1748877060000,"o":103962.8,"h":103966.5,"l":103940.1,"c":103960.5,"v":959800,"usd":9.23282922}
{"ts":1748877120000,"o":103960.5,"h":104039.5,"l":103960.6,"c":104025.2,"v":133300,"usd":1.28172227}
{"ts":1748877180000,"o":104025.2,"h":104107.3,"l":104011.9,"c":104099.9,"v":163200,"usd":1.56807614}
{"ts":1748877240000,"o":104099.9,"h":104273.9,"l":104105.5,"c":104264,"v":220800,"usd":2.11884048}
{"ts":1748877300000,"o":104264,"h":104258.6,"l":104195.9,"c":104205.1,"v":86400,"usd":0.82882321}
{"ts":1748877360000,"o":104205.1,"h":104258.6,"l":104211.4,"c":104247.3,"v":189200,"usd":1.81501685}
{"ts":1748877420000,"o":104247.3,"h":104247.2,"l":104121.7,"c":104174.7,"v":227200,"usd":2.18047942}
{"ts":1748877480000,"o":104174.7,"h":104235.1,"l":104155.5,"c":104235.1,"v":176200,"usd":1.69124042}
{"ts":1748877540000,"o":104235.1,"h":104354.9,"l":104235,"c":104318.8,"v":362500,"usd":3.47491592}
{"ts":1748877600000,"o":104318.8,"h":104340,"l":104294.9,"c":104339.7,"v":46100,"usd":0.44191157}
{"ts":1748877660000,"o":104339.7,"h":104382.3,"l":104340.8,"c":104344.9,"v":73000,"usd":0.69943704}
{"ts":1748877720000,"o":104344.9,"h":104354.7,"l":104310,"c":104310,"v":221600,"usd":2.12379544}
{"ts":1748877780000,"o":104310,"h":104302.4,"l":104255.8,"c":104290,"v":70100,"usd":0.67236411}
{"ts":1748877840000,"o":104290,"h":104332.1,"l":104314.1,"c":104324.5,"v":14700,"usd":0.14091732}
{"ts":1748877900000,"o":104324.5,"h":104439.9,"l":104344.6,"c":104439.9,"v":396900,"usd":3.80226496}
{"ts":1748877960000,"o":104439.9,"h":104546.7,"l":104439.9,"c":104495.7,"v":548800,"usd":5.25192455}
{"ts":1748878020000,"o":104495.7,"h":104564.9,"l":104420,"c":104420,"v":901500,"usd":8.62790026}
{"ts":1748878080000,"o":104420,"h":104410,"l":104388.9,"c":104392.8,"v":53900,"usd":0.51631525}
{"ts":1748878140000,"o":104392.8,"h":104427.5,"l":104337.3,"c":104339.4,"v":409700,"usd":3.92466619}
{"ts":1748878200000,"o":104339.4,"h":104349.4,"l":104320,"c":104320,"v":34100,"usd":0.32682575}
{"ts":1748878260000,"o":104320,"h":104383.7,"l":104284.6,"c":104350.1,"v":11866600,"usd":113.69803392}
{"ts":1748878320000,"o":104350.1,"h":104374.4,"l":104321.6,"c":104347.4,"v":804600,"usd":7.71074392}
{"ts":1748878380000,"o":104347.4,"h":104389.7,"l":104320.1,"c":104386.7,"v":407100,"usd":3.90070142}
{"ts":1748878440000,"o":104386.7,"h":104376.8,"l":104320,"c":104320,"v":19000,"usd":0.18206555}
{"ts":1748878500000,"o":104320,"h":104359.9,"l":104270.1,"c":104271.9,"v":298000,"usd":2.85685243}
{"ts":1748878560000,"o":104271.9,"h":104271.9,"l":104245.9,"c":104267.9,"v":310500,"usd":2.97822077}
{"ts":1748878620000,"o":104267.9,"h":104304.1,"l":104261.1,"c":104280.2,"v":297600,"usd":2.85370555}
{"ts":1748878680000,"o":104280.2,"h":104302.4,"l":104260,"c":104272.4,"v":301300,"usd":2.88936646}
{"ts":1748878740000,"o":104272.4,"h":104312.5,"l":104263,"c":104297.8,"v":310400,"usd":2.97642986}
{"ts":1748878800000,"o":104297.8,"h":104350.3,"l":104290,"c":104290,"v":266700,"usd":2.55646154}
{"ts":1748878860000,"o":104290,"h":104342,"l":104270.1,"c":104342,"v":125200,"usd":1.20033655}
{"ts":1748878920000,"o":104342,"h":104428.9,"l":104342,"c":104428.9,"v":525900,"usd":5.03808632}
{"ts":1748878980000,"o":104428.9,"h":104432.3,"l":104399.3,"c":104432.3,"v":212600,"usd":2.03619507}
{"ts":1748879040000,"o":104432.3,"h":104432.2,"l":104403.4,"c":104425.4,"v":28200,"usd":0.27006919}
{"ts":1748879100000,"o":104425.4,"h":104432.2,"l":104396.3,"c":104396.3,"v":71900,"usd":0.68864571}
{"ts":1748879160000,"o":104396.3,"h":104401.2,"l":104380.1,"c":104401.2,"v":96500,"usd":0.92442842}
{"ts":1748879220000,"o":104401.2,"h":104435.6,"l":104397.5,"c":104405.2,"v":288700,"usd":2.7649453}
{"ts":1748879280000,"o":104405.2,"h":104403.9,"l":104380,"c":104380,"v":21900,"usd":0.20977298}
{"ts":1748879340000,"o":104380,"h":104370.1,"l":104320.1,"c":104320.2,"v":203300,"usd":1.94877487}
{"ts":1748879400000,"o":104320.2,"h":104320,"l":104270.1,"c":104281.5,"v":140700,"usd":1.34929859}
{"ts":1748879460000,"o":104281.5,"h":104467.5,"l":104270.1,"c":104467.5,"v":740000,"usd":7.08974897}
{"ts":1748879520000,"o":104467.5,"h":104536.2,"l":104450.1,"c":104450.1,"v":308600,"usd":2.95312951}
{"ts":1748879580000,"o":104450.1,"h":104450.1,"l":104420,"c":104450,"v":22000,"usd":0.21067898}
{"ts":1748879640000,"o":104450,"h":104485.9,"l":104458.4,"c":104460,"v":274800,"usd":2.63026128}
{"ts":1748879700000,"o":104460,"h":104450,"l":104440,"c":104440,"v":15900,"usd":0.15223453}
{"ts":1748879760000,"o":104440,"h":104432.9,"l":104410.1,"c":104410.1,"v":246500,"usd":2.3606934}
{"ts":1748879820000,"o":104410.1,"h":104422,"l":104410,"c":104410,"v":102600,"usd":0.9826342}
{"ts":1748879880000,"o":104410,"h":104408.4,"l":104368.8,"c":104400.4,"v":179400,"usd":1.71849139}
{"ts":1748879940000,"o":104400.4,"h":104410,"l":104370.1,"c":104410,"v":54600,"usd":0.52311457}
{"ts":1748880000000,"o":104410,"h":104443.2,"l":104410,"c":104443.2,"v":46800,"usd":0.44813565}
{"ts":1748880060000,"o":104443.2,"h":104449.9,"l":104381.6,"c":104390.7,"v":106400,"usd":1.01914398}
{"ts":1748880120000,"o":104390.7,"h":104437.9,"l":104350.1,"c":104350.1,"v":75200,"usd":0.72018987}
{"ts":1748880180000,"o":104350.1,"h":104350,"l":104317.6,"c":104324.9,"v":96700,"usd":0.92684972}
{"ts":1748880240000,"o":104324.9,"h":104311.4,"l":104277.1,"c":104311.4,"v":85300,"usd":0.81784426}
{"ts":1748880300000,"o":104311.4,"h":104400.7,"l":104302.6,"c":104398.7,"v":26900,"usd":0.25777434}
{"ts":1748880360000,"o":104398.7,"h":104444.8,"l":104391.8,"c":104435,"v":36800,"usd":0.35241395}
{"ts":1748880420000,"o":104435,"h":104443.7,"l":104403.3,"c":104403.3,"v":11800,"usd":0.11302122}
{"ts":1748880480000,"o":104403.3,"h":104400,"l":104344.3,"c":104344.3,"v":151400,"usd":1.45052167}
{"ts":1748880540000,"o":104344.3,"h":104372.8,"l":104300,"c":104300,"v":69200,"usd":0.66323429}
{"ts":1748880600000,"o":104300,"h":104349.5,"l":104281.4,"c":104349.5,"v":248800,"usd":2.38535444}
{"ts":1748880660000,"o":104349.5,"h":104353.1,"l":104300,"c":104300,"v":3300,"usd":0.03162937}
{"ts":1748880720000,"o":104300,"h":104300.5,"l":104280.1,"c":104291.8,"v":86500,"usd":0.82947253}
{"ts":1748880780000,"o":104291.8,"h":104288.7,"l":104285.2,"c":104288.7,"v":1000,"usd":0.00958883}
{"ts":1748880840000,"o":104288.7,"h":104280,"l":104237.7,"c":104237.8,"v":24300,"usd":0.23310746}
{"ts":1748880900000,"o":104237.8,"h":104249.8,"l":104226.1,"c":104226.1,"v":13100,"usd":0.12566696}
{"ts":1748880960000,"o":104226.1,"h":104291,"l":104246.4,"c":104260,"v":22100,"usd":0.21193171}
{"ts":1748881020000,"o":104260,"h":104282,"l":104240.1,"c":104273.7,"v":36800,"usd":0.35299546}
{"ts":1748881080000,"o":104273.7,"h":104344.2,"l":104232.5,"c":104288.8,"v":279100,"usd":2.67622193}
{"ts":1748881140000,"o":104288.8,"h":104334.2,"l":104262.6,"c":104334.2,"v":17400,"usd":0.16682828}
{"ts":1748881200000,"o":104334.2,"h":104328.4,"l":104295.4,"c":104298.7,"v":11400,"usd":0.10928675}
{"ts":1748881260000,"o":104298.7,"h":104280,"l":104226,"c":104240.7,"v":17700,"usd":0.16978507}
{"ts":1748881320000,"o":104240.7,"h":104270.5,"l":104231.7,"c":104270.5,"v":11300,"usd":0.10840006}
{"ts":1748881380000,"o":104270.5,"h":104280,"l":104243.4,"c":104243.4,"v":5700,"usd":0.05467767}
{"ts":1748881440000,"o":104243.4,"h":104240,"l":104190,"c":104190,"v":195700,"usd":1.87790312}
{"ts":1748881500000,"o":104190,"h":104180,"l":104150.1,"c":104170.3,"v":147500,"usd":1.41589012}
{"ts":1748881560000,"o":104170.3,"h":104188.8,"l":104170.1,"c":104187.6,"v":24600,"usd":0.23611766}
{"ts":1748881620000,"o":104187.6,"h":104170,"l":104052.6,"c":104052.6,"v":348400,"usd":3.34777168}
{"ts":1748881680000,"o":104052.6,"h":104073.5,"l":104040.1,"c":104062.6,"v":311000,"usd":2.98831694}
{"ts":1748881740000,"o":104062.6,"h":104090,"l":104075.9,"c":104090,"v":7100,"usd":0.06821794}
{"ts":1748881800000,"o":104090,"h":104100,"l":104081.1,"c":104081.1,"v":5400,"usd":0.05188166}
{"ts":1748881860000,"o":104081.1,"h":104138.9,"l":104090,"c":104090,"v":26400,"usd":0.25357848}
{"ts":1748881920000,"o":104090,"h":104081.2,"l":104042,"c":104054.7,"v":39600,"usd":0.38055452}
{"ts":1748881980000,"o":104054.7,"h":104121,"l":104040.5,"c":104094.7,"v":58100,"usd":0.55829314}
{"ts":1748882040000,"o":104094.7,"h":104105.2,"l":104080.1,"c":104100.4,"v":110700,"usd":1.0633961}
{"ts":1748882100000,"o":104100.4,"h":104146.7,"l":104080.1,"c":104146.7,"v":170900,"usd":1.64145428}
{"ts":1748882160000,"o":104146.7,"h":104170.9,"l":104120.1,"c":104170.9,"v":24500,"usd":0.23523661}
{"ts":1748882220000,"o":104170.9,"h":104170.9,"l":104120.1,"c":104161.7,"v":32000,"usd":0.30727643}
{"ts":1748882280000,"o":104161.7,"h":104208,"l":104161,"c":104163.1,"v":63500,"usd":0.60948559}
{"ts":1748882340000,"o":104163.1,"h":104189.9,"l":104160,"c":104189.9,"v":10600,"usd":0.10175851}
{"ts":1748882400000,"o":104189.9,"h":104208.1,"l":104184.7,"c":104208.1,"v":12300,"usd":0.11804457}
{"ts":1748882460000,"o":104208.1,"h":104212.8,"l":104170,"c":104170,"v":23100,"usd":0.22167199}
{"ts":1748882520000,"o":104170,"h":104156.1,"l":104126.8,"c":104140,"v":57900,"usd":0.55593812}
{"ts":1748882580000,"o":104140,"h":104140,"l":104110.1,"c":104120,"v":45100,"usd":0.43316836}
{"ts":1748882640000,"o":104120,"h":104179.9,"l":104126.8,"c":104173.7,"v":226300,"usd":2.17250241}
{"ts":1748882700000,"o":104173.7,"h":104165.9,"l":104140,"c":104140,"v":11600,"usd":0.1113723}
{"ts":1748882760000,"o":104140,"h":104160.3,"l":104120.1,"c":104149.3,"v":19500,"usd":0.18726617}
{"ts":1748882820000,"o":104149.3,"h":104155.6,"l":104120.4,"c":104141.8,"v":17500,"usd":0.1680431}
{"ts":1748882880000,"o":104141.8,"h":104189.7,"l":104137.9,"c":104189.7,"v":41500,"usd":0.39844592}
{"ts":1748882940000,"o":104189.7,"h":104231.8,"l":104143.5,"c":104143.5,"v":98000,"usd":0.94047873}
{"ts":1748883000000,"o":104143.5,"h":104148.3,"l":104070.5,"c":104080.1,"v":146900,"usd":1.41101748}
{"ts":1748883060000,"o":104080.1,"h":104115.2,"l":104063.8,"c":104099.8,"v":16800,"usd":0.16139266}
{"ts":1748883120000,"o":104099.8,"h":104101,"l":104040.1,"c":104101,"v":40000,"usd":0.38440421}
{"ts":1748883180000,"o":104101,"h":104130,"l":104082.8,"c":104130,"v":113300,"usd":1.08826501}
{"ts":1748883240000,"o":104130,"h":104176.4,"l":104130.3,"c":104160.3,"v":63800,"usd":0.61246105}
{"ts":1748883300000,"o":104160.3,"h":104337.4,"l":104160.3,"c":104290.7,"v":2323600,"usd":22.2757487}
{"ts":1748883360000,"o":104290.7,"h":104285.5,"l":104250,"c":104278.1,"v":148300,"usd":1.42248898}
{"ts":1748883420000,"o":104278.1,"h":104366,"l":104278.1,"c":104335.9,"v":127100,"usd":1.21820422}
{"ts":1748883480000,"o":104335.9,"h":104365.9,"l":104330,"c":104353.5,"v":175900,"usd":1.68576777}
{"ts":1748883540000,"o":104353.5,"h":104359.2,"l":104321.2,"c":104321.2,"v":32200,"usd":0.30859216}
{"ts":1748883600000,"o":104321.2,"h":104329.7,"l":104292.7,"c":104292.7,"v":31500,"usd":0.30195337}
{"ts":1748883660000,"o":104292.7,"h":104310.3,"l":104271.2,"c":104271.2,"v":103500,"usd":0.99240162}
{"ts":1748883720000,"o":104271.2,"h":104379.9,"l":104270.1,"c":104341.8,"v":1086300,"usd":10.41372936}
{"ts":1748883780000,"o":104341.8,"h":104322.2,"l":104277.3,"c":104290,"v":136200,"usd":1.30562801}
{"ts":1748883840000,"o":104290,"h":104281.3,"l":104240.1,"c":104261.4,"v":166000,"usd":1.59226548}
{"ts":1748883900000,"o":104261.4,"h":104287,"l":104214.9,"c":104250,"v":557600,"usd":5.34955793}
{"ts":1748883960000,"o":104250,"h":104313.5,"l":104240.7,"c":104307.5,"v":85200,"usd":0.81704965}
{"ts":1748884020000,"o":104307.5,"h":104340,"l":104240,"c":104242.8,"v":222200,"usd":2.13105863}
{"ts":1748884080000,"o":104242.8,"h":104284.4,"l":104242.2,"c":104284.4,"v":273600,"usd":2.62409577}
{"ts":1748884140000,"o":104284.4,"h":104302.8,"l":104250,"c":104250.1,"v":64500,"usd":0.61863419}
{"ts":1748884200000,"o":104250.1,"h":104276.3,"l":104240.1,"c":104265.3,"v":136200,"usd":1.30655929}
{"ts":1748884260000,"o":104265.3,"h":104338.5,"l":104276.6,"c":104338.4,"v":330700,"usd":3.17038768}
{"ts":1748884320000,"o":104338.4,"h":104320,"l":104290.1,"c":104320,"v":46200,"usd":0.44298999}
{"ts":1748884380000,"o":104320,"h":104329.9,"l":104213.8,"c":104213.8,"v":218500,"usd":2.0957629}
{"ts":1748884440000,"o":104213.8,"h":104225.2,"l":104100,"c":104100.1,"v":947100,"usd":9.0936494}
{"ts":1748884500000,"o":104100.1,"h":104130,"l":104114,"c":104120,"v":4400,"usd":0.04225799}
{"ts":1748884560000,"o":104120,"h":104139.8,"l":104101.1,"c":104127,"v":249400,"usd":2.39539633}
{"ts":1748884620000,"o":104127,"h":104152,"l":104110.1,"c":104152,"v":123800,"usd":1.18888698}
{"ts":1748884680000,"o":104152,"h":104199.5,"l":104167.2,"c":104199.5,"v":115500,"usd":1.10871026}
{"ts":1748884740000,"o":104199.5,"h":104340,"l":104196.2,"c":104340,"v":403500,"usd":3.87023114}
{"ts":1748884800000,"o":104340,"h":104379.9,"l":104330.1,"c":104370.1,"v":209100,"usd":2.00374611}
{"ts":1748884860000,"o":104370.1,"h":104390,"l":104370.1,"c":104390,"v":248800,"usd":2.3833993}
{"ts":1748884920000,"o":104390,"h":104380.6,"l":104360.1,"c":104379.4,"v":20100,"usd":0.19257637}
{"ts":1748884980000,"o":104379.4,"h":104379.3,"l":104350.1,"c":104360,"v":237500,"usd":2.27562405}
{"ts":1748885040000,"o":104360,"h":104400,"l":104350.1,"c":104400,"v":118000,"usd":1.13065449}
{"ts":1748885100000,"o":104400,"h":104424,"l":104380.2,"c":104420,"v":141400,"usd":1.35431139}
{"ts":1748885160000,"o":104420,"h":104496.6,"l":104410.2,"c":104480.2,"v":426600,"usd":4.08349074}
{"ts":1748885220000,"o":104480.2,"h":104471,"l":104400,"c":104408.9,"v":149500,"usd":1.43172034}
{"ts":1748885280000,"o":104408.9,"h":104400.7,"l":104340.1,"c":104350.6,"v":19700,"usd":0.18877354}
{"ts":1748885340000,"o":104350.6,"h":104399.9,"l":104356.4,"c":104399.9,"v":222800,"usd":2.13487847}
{"ts":1748885400000,"o":104399.9,"h":104402.2,"l":104382.4,"c":104382.5,"v":121300,"usd":1.16194288}
{"ts":1748885460000,"o":104382.5,"h":104459,"l":104396.9,"c":104440.4,"v":147300,"usd":1.41073428}
{"ts":1748885520000,"o":104440.4,"h":104433,"l":104350.1,"c":104357.5,"v":296600,"usd":2.84176701}
{"ts":1748885580000,"o":104357.5,"h":104402.2,"l":104357.5,"c":104399.2,"v":148800,"usd":1.42564825}
{"ts":1748885640000,"o":104399.2,"h":104386.8,"l":104340,"c":104340,"v":71500,"usd":0.68502579}
{"ts":1748885700000,"o":104340,"h":104367.5,"l":104333.1,"c":104335.9,"v":123900,"usd":1.18754035}
{"ts":1748885760000,"o":104335.9,"h":104333,"l":104232.1,"c":104272.8,"v":332000,"usd":3.183231}
{"ts":1748885820000,"o":104272.8,"h":104309.9,"l":104270,"c":104270,"v":119700,"usd":1.14792724}
{"ts":1748885880000,"o":104270,"h":104272.5,"l":104250.1,"c":104270,"v":84400,"usd":0.80950037}
{"ts":1748885940000,"o":104270,"h":104280.1,"l":104269.9,"c":104280.1,"v":226400,"usd":2.17119449}
{"ts":1748886000000,"o":104280.1,"h":104302.8,"l":104283,"c":104302.8,"v":2800,"usd":0.0268462}
{"ts":1748886060000,"o":104302.8,"h":104290,"l":104182.1,"c":104204.1,"v":257500,"usd":2.47112995}
{"ts":1748886120000,"o":104204.1,"h":104209.1,"l":104158.4,"c":104158.4,"v":36400,"usd":0.34940414}
{"ts":1748886180000,"o":104158.4,"h":104198.6,"l":104158.4,"c":104198.6,"v":4400,"usd":0.04223318}
{"ts":1748886240000,"o":104198.6,"h":104196.9,"l":104170,"c":104170,"v":113400,"usd":1.08853478}
{"ts":1748886300000,"o":104170,"h":104195.4,"l":104158.3,"c":104191.4,"v":173600,"usd":1.66629358}
{"ts":1748886360000,"o":104191.4,"h":104199.2,"l":104145.8,"c":104173.8,"v":1013800,"usd":9.73282895}
{"ts":1748886420000,"o":104173.8,"h":104179.9,"l":104152.1,"c":104154,"v":113000,"usd":1.08466928}
{"ts":1748886480000,"o":104154,"h":104218.9,"l":104180,"c":104218.9,"v":120300,"usd":1.15472285}
{"ts":1748886540000,"o":104218.9,"h":104239.6,"l":104205.9,"c":104232.3,"v":179800,"usd":1.72524845}
{"ts":1748886600000,"o":104232.3,"h":104290,"l":104226.4,"c":104290,"v":31200,"usd":0.29923995}
{"ts":1748886660000,"o":104290,"h":104295,"l":104260,"c":104260,"v":10400,"usd":0.09973779}
{"ts":1748886720000,"o":104260,"h":104265.6,"l":104255.7,"c":104265.6,"v":2700,"usd":0.02589598}
{"ts":1748886780000,"o":104265.6,"h":104301.4,"l":104265.6,"c":104290,"v":247800,"usd":2.37603946}
{"ts":1748886840000,"o":104290,"h":104311.4,"l":104280.1,"c":104311.4,"v":225400,"usd":2.16096095}
{"ts":1748886900000,"o":104311.4,"h":104331.6,"l":104300,"c":104331.6,"v":402400,"usd":3.85727786}
{"ts":1748886960000,"o":104331.6,"h":104335.9,"l":104301.1,"c":104335.9,"v":206800,"usd":1.98243433}
{"ts":1748887020000,"o":104335.9,"h":104362.4,"l":104323.1,"c":104345,"v":324900,"usd":3.11345728}
{"ts":1748887080000,"o":104345,"h":104412.1,"l":104345.6,"c":104412.1,"v":153000,"usd":1.46596809}
{"ts":1748887140000,"o":104412.1,"h":104417.9,"l":104369,"c":104400.7,"v":108600,"usd":1.04014187}
{"ts":1748887200000,"o":104400.7,"h":104413.8,"l":104380.5,"c":104380.5,"v":110000,"usd":1.0535569}
{"ts":1748887260000,"o":104380.5,"h":104410.1,"l":104370.1,"c":104404.9,"v":116900,"usd":1.11984497}
{"ts":1748887320000,"o":104404.9,"h":104432.4,"l":104410.1,"c":104432.4,"v":148700,"usd":1.4240858}
{"ts":1748887380000,"o":104432.4,"h":104444.2,"l":104365.5,"c":104365.5,"v":79700,"usd":0.76326785}
{"ts":1748887440000,"o":104365.5,"h":104404.1,"l":104364.3,"c":104364.4,"v":142600,"usd":1.36608868}
{"ts":1748887500000,"o":104364.4,"h":104404.1,"l":104381.5,"c":104404.1,"v":88200,"usd":0.84482108}
{"ts":1748887560000,"o":104404.1,"h":104430.1,"l":104407.4,"c":104430.1,"v":22300,"usd":0.2135671}
{"ts":1748887620000,"o":104430.1,"h":104465.8,"l":104408.5,"c":104408.5,"v":91000,"usd":0.87136286}
{"ts":1748887680000,"o":104408.5,"h":104429.9,"l":104391.8,"c":104391.8,"v":109800,"usd":1.05155082}
{"ts":1748887740000,"o":104391.8,"h":104457.3,"l":104412.6,"c":104432.5,"v":79500,"usd":0.76117509}
{"ts":1748887800000,"o":104432.5,"h":104448.5,"l":104371.2,"c":104400,"v":604500,"usd":5.78953338}
{"ts":1748887860000,"o":104400,"h":104425.9,"l":104385.3,"c":104424.3,"v":53600,"usd":0.5134273}
{"ts":1748887920000,"o":104424.3,"h":104399.9,"l":104370.1,"c":104388.8,"v":164800,"usd":1.57883811}
{"ts":1748887980000,"o":104388.8,"h":104388.8,"l":104364.2,"c":104383.2,"v":140000,"usd":1.34127866}
{"ts":1748888040000,"o":104383.2,"h":104397.3,"l":104320.1,"c":104320.1,"v":241500,"usd":2.31416048}
{"ts":1748888100000,"o":104320.1,"h":104393.3,"l":104340,"c":104380.2,"v":27800,"usd":0.26634323}
{"ts":1748888160000,"o":104380.2,"h":104435.5,"l":104374.6,"c":104390.1,"v":773300,"usd":7.40556128}
{"ts":1748888220000,"o":104390.1,"h":104410.8,"l":104370.5,"c":104387.5,"v":20100,"usd":0.19256103}
{"ts":1748888280000,"o":104387.5,"h":104435.5,"l":104380,"c":104380,"v":3800,"usd":0.03639255}
{"ts":1748888340000,"o":104380,"h":104380,"l":104340.1,"c":104380,"v":79500,"usd":0.76184218}
{"ts":1748888400000,"o":104380,"h":104439.9,"l":104389.8,"c":104415.1,"v":6200,"usd":0.05937848}
{"ts":1748888460000,"o":104415.1,"h":104475.9,"l":104403.6,"c":104475.9,"v":36300,"usd":0.34747172}
{"ts":1748888520000,"o":104475.9,"h":104523.3,"l":104480,"c":104506.4,"v":275600,"usd":2.63728314}
{"ts":1748888580000,"o":104506.4,"h":104600,"l":104518.7,"c":104599.6,"v":445300,"usd":4.25849947}
{"ts":1748888640000,"o":104599.6,"h":104600,"l":104554.8,"c":104561,"v":353900,"usd":3.38351972}
{"ts":1748888700000,"o":104561,"h":104600,"l":104560.8,"c":104600,"v":178500,"usd":1.70684675}
{"ts":1748888760000,"o":104600,"h":104629.5,"l":104591.4,"c":104629.4,"v":284900,"usd":2.72317338}
{"ts":1748888820000,"o":104629.4,"h":104727.6,"l":104621.8,"c":104721.6,"v":1057700,"usd":10.10594317}
{"ts":1748888880000,"o":104721.6,"h":104709,"l":104613.6,"c":104629.5,"v":87000,"usd":0.83136192}
{"ts":1748888940000,"o":104629.5,"h":104672.2,"l":104625,"c":104640,"v":263000,"usd":2.51304503}
{"ts":1748889000000,"o":104640,"h":104626.3,"l":104610,"c":104610,"v":9400,"usd":0.08984374}
{"ts":1748889060000,"o":104610,"h":104620.2,"l":104540,"c":104541.9,"v":188000,"usd":1.7976919}
{"ts":1748889120000,"o":104541.9,"h":104561.2,"l":104532.9,"c":104534.3,"v":14000,"usd":0.1339072}
{"ts":1748889180000,"o":104534.3,"h":104553.3,"l":104530,"c":104530,"v":118200,"usd":1.13054498}
{"ts":1748889240000,"o":104530,"h":104528.4,"l":104425.3,"c":104442.3,"v":370300,"usd":3.54498149}
{"ts":1748889300000,"o":104442.3,"h":104430,"l":104373.8,"c":104410.3,"v":447600,"usd":4.28764142}
{"ts":1748889360000,"o":104410.3,"h":104397.1,"l":104321.5,"c":104348.9,"v":22300,"usd":0.21370476}
{"ts":1748889420000,"o":104348.9,"h":104357.1,"l":104324.3,"c":104346,"v":202000,"usd":1.93570685}
{"ts":1748889480000,"o":104346,"h":104342,"l":104300,"c":104300,"v":121200,"usd":1.16171459}
{"ts":1748889540000,"o":104300,"h":104342,"l":104295.2,"c":104330.5,"v":262000,"usd":2.51127239}
{"ts":1748889600000,"o":104330.5,"h":104337.3,"l":104290.1,"c":104309.2,"v":255900,"usd":2.4533348}
{"ts":1748889660000,"o":104309.2,"h":104322.3,"l":104293.6,"c":104322.3,"v":50100,"usd":0.48033113}
{"ts":1748889720000,"o":104322.3,"h":104380,"l":104332.1,"c":104380,"v":114700,"usd":1.09922629}
{"ts":1748889780000,"o":104380,"h":104389.8,"l":104356.9,"c":104356.9,"v":20500,"usd":0.19641925}
{"ts":1748889840000,"o":104356.9,"h":104378.8,"l":104353.1,"c":104378.8,"v":138100,"usd":1.32321782}
{"ts":1748889900000,"o":104378.8,"h":104378.8,"l":104376.9,"c":104377.6,"v":2100,"usd":0.02011927}
{"ts":1748889960000,"o":104377.6,"h":104360,"l":104319.9,"c":104340,"v":6800,"usd":0.06517326}
{"ts":1748890020000,"o":104340,"h":104389.6,"l":104360.4,"c":104382.5,"v":124900,"usd":1.19673764}
{"ts":1748890080000,"o":104382.5,"h":104370.3,"l":104272.1,"c":104283.7,"v":364000,"usd":3.4901622}
{"ts":1748890140000,"o":104283.7,"h":104278.1,"l":104200.1,"c":104220.3,"v":101500,"usd":0.97387242}
{"ts":1748890200000,"o":104220.3,"h":104224.7,"l":104206,"c":104224.7,"v":107800,"usd":1.03438835}
{"ts":1748890260000,"o":104224.7,"h":104223.4,"l":104200.1,"c":104223.3,"v":41500,"usd":0.39821602}
{"ts":1748890320000,"o":104223.3,"h":104265.2,"l":104213.4,"c":104265.2,"v":371000,"usd":3.55933015}
{"ts":1748890380000,"o":104265.2,"h":104275.4,"l":104239.6,"c":104274.9,"v":15900,"usd":0.15250174}
{"ts":1748890440000,"o":104274.9,"h":104269.9,"l":104249.9,"c":104249.9,"v":68700,"usd":0.65891619}
{"ts":1748890500000,"o":104249.9,"h":104270.1,"l":104240.1,"c":104270.1,"v":127200,"usd":1.21996182}
{"ts":1748890560000,"o":104270.1,"h":104275.4,"l":104229.8,"c":104260.3,"v":349400,"usd":3.3520853}
{"ts":1748890620000,"o":104260.3,"h":104310.3,"l":104272.1,"c":104310.3,"v":38100,"usd":0.36533973}
{"ts":1748890680000,"o":104310.3,"h":104315.2,"l":104298.1,"c":104309.5,"v":18300,"usd":0.17543895}
{"ts":1748890740000,"o":104309.5,"h":104320.1,"l":104291.9,"c":104315.2,"v":172700,"usd":1.65561687}
{"ts":1748890800000,"o":104315.2,"h":104340,"l":104318.1,"c":104340,"v":286900,"usd":2.7499119}
{"ts":1748890860000,"o":104340,"h":104369.6,"l":104349.4,"c":104355.4,"v":31700,"usd":0.3037435}
{"ts":1748890920000,"o":104355.4,"h":104393,"l":104365.8,"c":104393,"v":90000,"usd":0.86217622}
{"ts":1748890980000,"o":104393,"h":104449.8,"l":104396.3,"c":104449.7,"v":32600,"usd":0.31220112}
{"ts":1748891040000,"o":104449.7,"h":104490.9,"l":104441.1,"c":104490.4,"v":81200,"usd":0.7771946}
{"ts":1748891100000,"o":104490.4,"h":104500,"l":104457.9,"c":104477.4,"v":35200,"usd":0.33686497}
{"ts":1748891160000,"o":104477.4,"h":104480.3,"l":104480,"c":104480.3,"v":105300,"usd":1.00784736}
{"ts":1748891220000,"o":104480.3,"h":104503.1,"l":104479.9,"c":104479.9,"v":120500,"usd":1.15330726}
{"ts":1748891280000,"o":104479.9,"h":104470,"l":104429.8,"c":104429.8,"v":19200,"usd":0.18383367}
{"ts":1748891340000,"o":104429.8,"h":104420,"l":104340.1,"c":104380,"v":69600,"usd":0.66697418}
{"ts":1748891400000,"o":104380,"h":104407.6,"l":104369.3,"c":104407.6,"v":64100,"usd":0.61414879}
{"ts":1748891460000,"o":104407.6,"h":104400.6,"l":104375.9,"c":104375.9,"v":116400,"usd":1.11494095}
{"ts":1748891520000,"o":104375.9,"h":104382.3,"l":104318.1,"c":104318.1,"v":205200,"usd":1.96612724}
{"ts":1748891580000,"o":104318.1,"h":104310,"l":104250.1,"c":104250.1,"v":142300,"usd":1.36487327}
{"ts":1748891640000,"o":104250.1,"h":104261.4,"l":104229.9,"c":104250.5,"v":124200,"usd":1.19132514}
{"ts":1748891700000,"o":104250.5,"h":104257.9,"l":104240,"c":104256.9,"v":6100,"usd":0.05851609}
{"ts":1748891760000,"o":104256.9,"h":104250.6,"l":104235.5,"c":104250.6,"v":6600,"usd":0.0633166}
{"ts":1748891820000,"o":104250.6,"h":104260,"l":104234.2,"c":104260,"v":116700,"usd":1.11943934}
{"ts":1748891880000,"o":104260,"h":104277.2,"l":104260.3,"c":104263,"v":13500,"usd":0.12946844}
{"ts":1748891940000,"o":104263,"h":104280.3,"l":104260.4,"c":104280.3,"v":122500,"usd":1.17473922}
{"ts":1748892000000,"o":104280.3,"h":104320,"l":104290,"c":104304.6,"v":78400,"usd":0.75157625}
{"ts":1748892060000,"o":104304.6,"h":104369.2,"l":104304.5,"c":104350.1,"v":177300,"usd":1.69921004}
{"ts":1748892120000,"o":104350.1,"h":104360.2,"l":104336.4,"c":104353.5,"v":56800,"usd":0.54432566}
{"ts":1748892180000,"o":104353.5,"h":104383.1,"l":104358.5,"c":104383.1,"v":13000,"usd":0.12456418}
{"ts":1748892240000,"o":104383.1,"h":104383,"l":104360.7,"c":104363.5,"v":163600,"usd":1.56731765}
{"ts":1748892300000,"o":104363.5,"h":104449.9,"l":104381.4,"c":104434.7,"v":156200,"usd":1.49622623}
{"ts":1748892360000,"o":104434.7,"h":104436.8,"l":104426.8,"c":104436.8,"v":10800,"usd":0.10341864}
{"ts":1748892420000,"o":104436.8,"h":104449.9,"l":104431.9,"c":104431.9,"v":5700,"usd":0.05458012}
{"ts":1748892480000,"o":104431.9,"h":104431.8,"l":104360.1,"c":104360.1,"v":174500,"usd":1.67150291}
{"ts":1748892540000,"o":104360.1,"h":104379.9,"l":104350.5,"c":104350.6,"v":8900,"usd":0.08528095}
{"ts":1748892600000,"o":104350.6,"h":104366.7,"l":104350.6,"c":104366.7,"v":15400,"usd":0.14756819}
{"ts":1748892660000,"o":104366.7,"h":104375.5,"l":104347.8,"c":104347.8,"v":115800,"usd":1.10955846}
{"ts":1748892720000,"o":104347.8,"h":104342.7,"l":104312,"c":104312,"v":113900,"usd":1.09161124}
{"ts":1748892780000,"o":104312,"h":104310.2,"l":104240.1,"c":104262.5,"v":153900,"usd":1.47586581}
{"ts":1748892840000,"o":104262.5,"h":104243.3,"l":104220.5,"c":104220.5,"v":98700,"usd":0.94698843}
{"ts":1748892900000,"o":104220.5,"h":104252.7,"l":104231.8,"c":104231.8,"v":134000,"usd":1.28546747}
{"ts":1748892960000,"o":104231.8,"h":104220.2,"l":104220,"c":104220.2,"v":10400,"usd":0.09978904}
{"ts":1748893020000,"o":104220.2,"h":104260.6,"l":104236.9,"c":104253.7,"v":38200,"usd":0.36641758}
{"ts":1748893080000,"o":104253.7,"h":104267.9,"l":104247.7,"c":104267.9,"v":47500,"usd":0.45558562}
{"ts":1748893140000,"o":104267.9,"h":104267.4,"l":104240.1,"c":104251.8,"v":22600,"usd":0.21680347}
{"ts":1748893200000,"o":104251.8,"h":104273.3,"l":104249,"c":104270.2,"v":75900,"usd":0.72798628}
{"ts":1748893260000,"o":104270.2,"h":104240.1,"l":104180,"c":104194.9,"v":379700,"usd":3.64313857}
{"ts":1748893320000,"o":104194.9,"h":104180.5,"l":104039.6,"c":104067.2,"v":1298900,"usd":12.47378222}
{"ts":1748893380000,"o":104067.2,"h":104092.1,"l":104061.9,"c":104092.1,"v":93500,"usd":0.89829294}
{"ts":1748893440000,"o":104092.1,"h":104120.2,"l":104096.4,"c":104113.3,"v":113000,"usd":1.08533667}
{"ts":1748893500000,"o":104113.3,"h":104120.2,"l":104100,"c":104110.5,"v":40500,"usd":0.38903707}
{"ts":1748893560000,"o":104110.5,"h":104117.1,"l":104090,"c":104090,"v":276500,"usd":2.65625947}
{"ts":1748893620000,"o":104090,"h":104137.5,"l":104042,"c":104137.5,"v":211500,"usd":2.03236749}
{"ts":1748893680000,"o":104137.5,"h":104167.3,"l":104120,"c":104167.3,"v":281600,"usd":2.70384731}
{"ts":1748893740000,"o":104167.3,"h":104170,"l":104160,"c":104160,"v":121900,"usd":1.17022676}
{"ts":1748893800000,"o":104160,"h":104255.8,"l":104154.7,"c":104255.8,"v":314400,"usd":3.01726105}
{"ts":1748893860000,"o":104255.8,"h":104376.6,"l":104257.4,"c":104343.5,"v":323600,"usd":3.10286921}
{"ts":1748893920000,"o":104343.5,"h":104388.5,"l":104335,"c":104388.5,"v":264400,"usd":2.5336479}
{"ts":1748893980000,"o":104388.5,"h":104376.3,"l":104348.6,"c":104348.6,"v":18400,"usd":0.1763053}
{"ts":1748894040000,"o":104348.6,"h":104369.2,"l":104353.2,"c":104369.2,"v":15600,"usd":0.14947294}
{"ts":1748894100000,"o":104369.2,"h":104395.1,"l":104350.1,"c":104393.2,"v":224100,"usd":2.14688258}
{"ts":1748894160000,"o":104393.2,"h":104420,"l":104384.9,"c":104420,"v":139300,"usd":1.33422807}
{"ts":1748894220000,"o":104420,"h":104420,"l":104397.1,"c":104397.1,"v":134800,"usd":1.29095711}
{"ts":1748894280000,"o":104397.1,"h":104435.4,"l":104410.5,"c":104434.9,"v":164900,"usd":1.57923654}
{"ts":1748894340000,"o":104434.9,"h":104469.1,"l":104400.1,"c":104469.1,"v":158400,"usd":1.51650719}
{"ts":1748894400000,"o":104469.1,"h":104449.8,"l":104386.9,"c":104410.4,"v":233600,"usd":2.23757824}
{"ts":1748894460000,"o":104410.4,"h":104474.8,"l":104419.6,"c":104474.8,"v":267400,"usd":2.55987351}
{"ts":1748894520000,"o":104474.8,"h":104499.9,"l":104459.7,"c":104468.9,"v":137900,"usd":1.32000958}
{"ts":1748894580000,"o":104468.9,"h":104481.3,"l":104460.1,"c":104460.1,"v":69700,"usd":0.66721448}
{"ts":1748894640000,"o":104460.1,"h":104487.2,"l":104436.8,"c":104436.8,"v":224100,"usd":2.14513783}
{"ts":1748894700000,"o":104436.8,"h":104506.6,"l":104436.9,"c":104506.6,"v":188300,"usd":1.80254694}
{"ts":1748894760000,"o":104506.6,"h":104506.6,"l":104463.9,"c":104465,"v":292800,"usd":2.80265801}
{"ts":1748894820000,"o":104465,"h":104567.2,"l":104473,"c":104567.1,"v":98400,"usd":0.94145339}
{"ts":1748894880000,"o":104567.1,"h":104640,"l":104560.8,"c":104640,"v":208600,"usd":1.99468398}
{"ts":1748894940000,"o":104640,"h":104670.5,"l":104618.1,"c":104640.9,"v":315400,"usd":3.01366288}
{"ts":1748895000000,"o":104640.9,"h":104727.4,"l":104640.9,"c":104727.4,"v":236100,"usd":2.25584582}
{"ts":1748895060000,"o":104727.4,"h":104821,"l":104666.1,"c":104796,"v":1390100,"usd":13.26829777}
{"ts":1748895120000,"o":104796,"h":104824.9,"l":104780.1,"c":104823.2,"v":512800,"usd":4.89343328}
{"ts":1748895180000,"o":104823.2,"h":104900,"l":104803.8,"c":104885.5,"v":372500,"usd":3.55213268}
{"ts":1748895240000,"o":104885.5,"h":104922,"l":104829,"c":104922,"v":844400,"usd":8.0519487}
{"ts":1748895300000,"o":104922,"h":104921.9,"l":104873.8,"c":104893.5,"v":195800,"usd":1.86652765}
{"ts":1748895360000,"o":104893.5,"h":104910.4,"l":104845.9,"c":104845.9,"v":174300,"usd":1.66199617}
{"ts":1748895420000,"o":104845.9,"h":104842.7,"l":104827.5,"c":104836.1,"v":299700,"usd":2.85871648}
{"ts":1748895480000,"o":104836.1,"h":104851.5,"l":104820.1,"c":104851.5,"v":220900,"usd":2.10715814}
{"ts":1748895540000,"o":104851.5,"h":104977.2,"l":104851.5,"c":104952.3,"v":617900,"usd":5.88828924}
{"ts":1748895600000,"o":104952.3,"h":104938.7,"l":104767.1,"c":104779.3,"v":578500,"usd":5.51885874}
{"ts":1748895660000,"o":104779.3,"h":104819,"l":104746.9,"c":104765.7,"v":361900,"usd":3.45387431}
{"ts":1748895720000,"o":104765.7,"h":104765.6,"l":104744,"c":104744,"v":180000,"usd":1.71833896}
{"ts":1748895780000,"o":104744,"h":104807.6,"l":104744.1,"c":104807.6,"v":160300,"usd":1.53016448}
{"ts":1748895840000,"o":104807.6,"h":104817.4,"l":104758,"c":104758.7,"v":145500,"usd":1.3885328}
{"ts":1748895900000,"o":104758.7,"h":104788.6,"l":104754.7,"c":104780.1,"v":96400,"usd":0.92013223}
{"ts":1748895960000,"o":104780.1,"h":104780,"l":104766.7,"c":104766.7,"v":11800,"usd":0.11262949}
{"ts":1748896020000,"o":104766.7,"h":104764.6,"l":104750.1,"c":104764.6,"v":90100,"usd":0.86007802}
{"ts":1748896080000,"o":104764.6,"h":104810.3,"l":104770.2,"c":104810.3,"v":144300,"usd":1.37700126}
{"ts":1748896140000,"o":104810.3,"h":104812.2,"l":104798.3,"c":104812.2,"v":6400,"usd":0.06106272}
{"ts":1748896200000,"o":104812.2,"h":104812.2,"l":104812.2,"c":104812.2,"v":100,"usd":0.00095409}
{"ts":1748896260000,"o":104812.2,"h":104846.6,"l":104812.2,"c":104830,"v":325300,"usd":3.10299095}
{"ts":1748896320000,"o":104830,"h":104820,"l":104771.7,"c":104771.7,"v":51200,"usd":0.48863502}
{"ts":1748896380000,"o":104771.7,"h":104799.9,"l":104779,"c":104779,"v":65200,"usd":0.62221856}
{"ts":1748896440000,"o":104779,"h":104779.7,"l":104730.2,"c":104740.1,"v":168900,"usd":1.61246776}
{"ts":1748896500000,"o":104740.1,"h":104750.6,"l":104704,"c":104704,"v":374400,"usd":3.57468128}
{"ts":1748896560000,"o":104704,"h":104726.3,"l":104704,"c":104722.5,"v":12600,"usd":0.12033342}
{"ts":1748896620000,"o":104722.5,"h":104730,"l":104690.1,"c":104730,"v":155200,"usd":1.48203284}
{"ts":1748896680000,"o":104730,"h":104736.2,"l":104712.1,"c":104716,"v":67300,"usd":0.64269173}
{"ts":1748896740000,"o":104716,"h":104729.6,"l":104709.3,"c":104719.9,"v":26400,"usd":0.25210137}
{"ts":1748896800000,"o":104719.9,"h":104735.4,"l":104729.7,"c":104735.4,"v":21300,"usd":0.20337327}
{"ts":1748896860000,"o":104735.4,"h":104809.8,"l":104735.4,"c":104800,"v":262800,"usd":2.50809197}
{"ts":1748896920000,"o":104800,"h":104790,"l":104760.1,"c":104760.1,"v":26500,"usd":0.25291706}
{"ts":1748896980000,"o":104760.1,"h":104799.8,"l":104777.8,"c":104785.1,"v":28800,"usd":0.27483531}
{"ts":1748897040000,"o":104785.1,"h":104785.1,"l":104785.1,"c":104785.1,"v":0,"usd":0}
{"ts":1748897100000,"o":104785.1,"h":104783.3,"l":104783.3,"c":104783.3,"v":15300,"usd":0.14601555}
{"ts":1748897160000,"o":104783.3,"h":104799.8,"l":104780,"c":104780,"v":30500,"usd":0.29105937}
{"ts":1748897220000,"o":104780,"h":104794.8,"l":104743.5,"c":104794.8,"v":66600,"usd":0.63560945}
{"ts":1748897280000,"o":104794.8,"h":104786.4,"l":104764.4,"c":104764.4,"v":62000,"usd":0.59171535}
{"ts":1748897340000,"o":104764.4,"h":104785.5,"l":104740.1,"c":104778.5,"v":17700,"usd":0.16893795}
{"ts":1748897400000,"o":104778.5,"h":104778.6,"l":104763,"c":104778.6,"v":16500,"usd":0.15748125}
{"ts":1748897460000,"o":104778.6,"h":104795.5,"l":104750,"c":104750,"v":71700,"usd":0.68426432}
{"ts":1748897520000,"o":104750,"h":104740,"l":104690,"c":104690,"v":455200,"usd":4.34696707}
{"ts":1748897580000,"o":104690,"h":104682.8,"l":104638.3,"c":104670.8,"v":322100,"usd":3.07772178}
{"ts":1748897640000,"o":104670.8,"h":104685.5,"l":104650.4,"c":104663,"v":132500,"usd":1.26588989}
{"ts":1748897700000,"o":104663,"h":104686.6,"l":104663.1,"c":104686.6,"v":16600,"usd":0.15860138}
{"ts":1748897760000,"o":104686.6,"h":104764.5,"l":104692.4,"c":104753.8,"v":79000,"usd":0.75414046}
{"ts":1748897820000,"o":104753.8,"h":104753.8,"l":104746.9,"c":104753.7,"v":700,"usd":0.00668246}
{"ts":1748897880000,"o":104753.7,"h":104840,"l":104740.1,"c":104840,"v":215500,"usd":2.05693036}
{"ts":1748897940000,"o":104840,"h":104897.4,"l":104837.6,"c":104839.7,"v":53500,"usd":0.51018071}
{"ts":1748898000000,"o":104839.7,"h":104868,"l":104848.2,"c":104848.2,"v":8700,"usd":0.08297097}
{"ts":1748898060000,"o":104848.2,"h":104900,"l":104856.7,"c":104883.8,"v":940000,"usd":8.96348711}
{"ts":1748898120000,"o":104883.8,"h":104940,"l":104885.7,"c":104940,"v":229500,"usd":2.18753482}
{"ts":1748898180000,"o":104940,"h":104971.2,"l":104939.6,"c":104959.2,"v":154400,"usd":1.47105421}
{"ts":1748898240000,"o":104959.2,"h":104987,"l":104946.3,"c":104972.3,"v":299700,"usd":2.85489272}
{"ts":1748898300000,"o":104972.3,"h":104960,"l":104938,"c":104960,"v":44600,"usd":0.42495979}
{"ts":1748898360000,"o":104960,"h":105006.6,"l":104963.8,"c":104990,"v":894400,"usd":8.51808269}
{"ts":1748898420000,"o":104990,"h":105077.3,"l":104975.5,"c":105031.9,"v":1077100,"usd":10.25436213}
{"ts":1748898480000,"o":105031.9,"h":105042.6,"l":104971,"c":104990.3,"v":732200,"usd":6.97246936}
{"ts":1748898540000,"o":104990.3,"h":105037.6,"l":105009.8,"c":105037.3,"v":42600,"usd":0.40560291}
{"ts":1748898600000,"o":105037.3,"h":105053.1,"l":105020,"c":105020,"v":101600,"usd":0.96729104}
{"ts":1748898660000,"o":105020,"h":105010,"l":105000.1,"c":105000.1,"v":60400,"usd":0.57520078}
{"ts":1748898720000,"o":105000.1,"h":105012.9,"l":104940.1,"c":104940.1,"v":385600,"usd":3.67331257}
{"ts":1748898780000,"o":104940.1,"h":104963.8,"l":104940,"c":104956.1,"v":169600,"usd":1.61598661}
{"ts":1748898840000,"o":104956.1,"h":104966.4,"l":104940,"c":104940,"v":384100,"usd":3.6594874}
{"ts":1748898900000,"o":104940,"h":104965,"l":104939.5,"c":104963.4,"v":455400,"usd":4.33941001}
{"ts":1748898960000,"o":104963.4,"h":104971.4,"l":104954.9,"c":104954.9,"v":121700,"usd":1.15947099}
{"ts":1748899020000,"o":104954.9,"h":104989.6,"l":104946.7,"c":104989.6,"v":109500,"usd":1.04300753}
{"ts":1748899080000,"o":104989.6,"h":104978.7,"l":104960,"c":104960,"v":33200,"usd":0.3162835}
{"ts":1748899140000,"o":104960,"h":104945.1,"l":104862.2,"c":104885,"v":207100,"usd":1.97436776}
{"ts":1748899200000,"o":104885,"h":104873,"l":104862.2,"c":104873,"v":52500,"usd":0.50063065}
{"ts":1748899260000,"o":104873,"h":104862,"l":104771.1,"c":104771.1,"v":174300,"usd":1.66292393}
{"ts":1748899320000,"o":104771.1,"h":104765.2,"l":104740,"c":104740,"v":266000,"usd":2.53952206}
{"ts":1748899380000,"o":104740,"h":104769.1,"l":104730,"c":104769.1,"v":236300,"usd":2.25622747}
{"ts":1748899440000,"o":104769.1,"h":104774.7,"l":104769.2,"c":104774.7,"v":29200,"usd":0.27870806}
{"ts":1748899500000,"o":104774.7,"h":104780,"l":104774.7,"c":104780,"v":77300,"usd":0.73773788}
{"ts":1748899560000,"o":104780,"h":104792.6,"l":104735.5,"c":104735.5,"v":361300,"usd":3.4491045}
{"ts":1748899620000,"o":104735.5,"h":104753.7,"l":104753.7,"c":104753.7,"v":1000,"usd":0.0095462}
{"ts":1748899680000,"o":104753.7,"h":104759.8,"l":104753.7,"c":104759.8,"v":48900,"usd":0.46680708}
{"ts":1748899740000,"o":104759.8,"h":104780,"l":104759.7,"c":104780,"v":153800,"usd":1.46805582}
{"ts":1748899800000,"o":104780,"h":104778,"l":104778,"c":104778,"v":11000,"usd":0.104984}
{"ts":1748899860000,"o":104778,"h":104777.9,"l":104762.7,"c":104764.7,"v":132400,"usd":1.26377262}
{"ts":1748899920000,"o":104764.7,"h":104764.6,"l":104725.9,"c":104727.2,"v":712300,"usd":6.80038073}
{"ts":1748899980000,"o":104727.2,"h":104727.2,"l":104677.2,"c":104700,"v":380600,"usd":3.63492253}
{"ts":1748900040000,"o":104700,"h":104701.1,"l":104685.1,"c":104685.1,"v":4700,"usd":0.04489426}
{"ts":1748900100000,"o":104685.1,"h":104680,"l":104600,"c":104600,"v":430200,"usd":4.11083148}
{"ts":1748900160000,"o":104600,"h":104595.2,"l":104555.7,"c":104555.7,"v":224300,"usd":2.14488378}
{"ts":1748900220000,"o":104555.7,"h":104679.2,"l":104551.9,"c":104679.2,"v":825300,"usd":7.88983072}
{"ts":1748900280000,"o":104679.2,"h":104756.9,"l":104679.3,"c":104756.9,"v":357900,"usd":3.41727595}
{"ts":1748900340000,"o":104756.9,"h":104759.9,"l":104720.1,"c":104731.5,"v":4600,"usd":0.04392077}
{"ts":1748900400000,"o":104731.5,"h":104780,"l":104730.1,"c":104780,"v":18900,"usd":0.18040768}
{"ts":1748900460000,"o":104780,"h":104792.3,"l":104749.6,"c":104757.7,"v":15000,"usd":0.1431834}
{"ts":1748900520000,"o":104757.7,"h":104771.4,"l":104702,"c":104704.9,"v":286800,"usd":2.73810476}
{"ts":1748900580000,"o":104704.9,"h":104713.8,"l":104690.2,"c":104690.2,"v":27200,"usd":0.25977106}
{"ts":1748900640000,"o":104690.2,"h":104736.3,"l":104684.9,"c":104694.4,"v":87400,"usd":0.834708}
{"ts":1748900700000,"o":104694.4,"h":104727,"l":104670.1,"c":104704,"v":153300,"usd":1.46436627}
{"ts":1748900760000,"o":104704,"h":104749.4,"l":104687.2,"c":104749.4,"v":150700,"usd":1.43921692}
{"ts":1748900820000,"o":104749.4,"h":104749.5,"l":104705,"c":104749.5,"v":6400,"usd":0.06112264}
{"ts":1748900880000,"o":104749.5,"h":104756.3,"l":104726.5,"c":104756.3,"v":15600,"usd":0.14894712}
{"ts":1748900940000,"o":104756.3,"h":104800,"l":104749.1,"c":104800,"v":172600,"usd":1.64728235}
{"ts":1748901000000,"o":104800,"h":104790.2,"l":104771.5,"c":104780,"v":52300,"usd":0.49917327}
{"ts":1748901060000,"o":104780,"h":104815.3,"l":104771.6,"c":104815.3,"v":133500,"usd":1.27392369}
{"ts":1748901120000,"o":104815.3,"h":104819.5,"l":104804.6,"c":104814.3,"v":85000,"usd":0.81097375}
{"ts":1748901180000,"o":104814.3,"h":104829.5,"l":104819.5,"c":104829.5,"v":11000,"usd":0.10494138}
{"ts":1748901240000,"o":104829.5,"h":104829.5,"l":104823.8,"c":104823.8,"v":121900,"usd":1.16284912}
{"ts":1748901300000,"o":104823.8,"h":104847.9,"l":104810.1,"c":104843.7,"v":132300,"usd":1.26206499}
{"ts":1748901360000,"o":104843.7,"h":104843.7,"l":104843.7,"c":104843.7,"v":200,"usd":0.0019076}
{"ts":1748901420000,"o":104843.7,"h":104843.8,"l":104843.8,"c":104843.8,"v":5000,"usd":0.04769}
{"ts":1748901480000,"o":104843.8,"h":104843.8,"l":104843.8,"c":104843.8,"v":0,"usd":0}
{"ts":1748901540000,"o":104843.8,"h":104888.6,"l":104843.8,"c":104888.6,"v":132400,"usd":1.26278579}
{"ts":1748901600000,"o":104888.6,"h":104930.5,"l":104894.5,"c":104930.5,"v":127800,"usd":1.21818384}
{"ts":1748901660000,"o":104930.5,"h":105056.3,"l":104920.1,"c":105032.2,"v":393000,"usd":3.74330076}
{"ts":1748901720000,"o":105032.2,"h":105199.8,"l":105032.2,"c":105187.7,"v":714200,"usd":6.79224154}
{"ts":1748901780000,"o":105187.7,"h":105231.1,"l":105092.2,"c":105130,"v":562500,"usd":5.34776849}
{"ts":1748901840000,"o":105130,"h":105200,"l":105114.1,"c":105180,"v":123700,"usd":1.17651766}
{"ts":1748901900000,"o":105180,"h":105189.1,"l":105130,"c":105150,"v":216600,"usd":2.06012684}
{"ts":1748901960000,"o":105150,"h":105213.4,"l":105084.3,"c":105084.3,"v":296300,"usd":2.81841747}
{"ts":1748902020000,"o":105084.3,"h":105160,"l":105087.8,"c":105160,"v":262300,"usd":2.49471367}
{"ts":1748902080000,"o":105160,"h":105182.5,"l":105016.2,"c":105070.7,"v":489900,"usd":4.66255972}
{"ts":1748902140000,"o":105070.7,"h":105129,"l":105083.4,"c":105129,"v":18100,"usd":0.17219035}
{"ts":1748902200000,"o":105129,"h":105128.9,"l":105070.2,"c":105072.5,"v":176200,"usd":1.67676551}
{"ts":1748902260000,"o":105072.5,"h":105082.2,"l":105035.1,"c":105044.6,"v":408700,"usd":3.89039601}
{"ts":1748902320000,"o":105044.6,"h":105125.6,"l":105042.9,"c":105110,"v":177300,"usd":1.68723081}
{"ts":1748902380000,"o":105110,"h":105134.7,"l":105110.1,"c":105115.7,"v":36700,"usd":0.34910804}
{"ts":1748902440000,"o":105115.7,"h":105206.1,"l":105134.7,"c":105180.3,"v":233700,"usd":2.22169447}
{"ts":1748902500000,"o":105180.3,"h":105210.5,"l":105190,"c":105210.5,"v":92700,"usd":0.88112954}
{"ts":1748902560000,"o":105210.5,"h":105259,"l":105160.8,"c":105195.3,"v":524900,"usd":4.98950263}
{"ts":1748902620000,"o":105195.3,"h":105252.5,"l":105173.9,"c":105252.5,"v":81700,"usd":0.7764632}
{"ts":1748902680000,"o":105252.5,"h":105290,"l":105210.1,"c":105270.1,"v":545600,"usd":5.18394334}
{"ts":1748902740000,"o":105270.1,"h":105395.4,"l":105264.5,"c":105391.9,"v":821000,"usd":7.79367167}
{"ts":1748902800000,"o":105391.9,"h":105409.6,"l":105391,"c":105391,"v":163000,"usd":1.546476}
{"ts":1748902860000,"o":105391,"h":105387.5,"l":105354.8,"c":105380.9,"v":319100,"usd":3.02824918}
{"ts":1748902920000,"o":105380.9,"h":105441.5,"l":105369.8,"c":105369.8,"v":406000,"usd":3.85152499}
{"ts":1748902980000,"o":105369.8,"h":105360,"l":105320,"c":105320,"v":35300,"usd":0.33513808}
{"ts":1748903040000,"o":105320,"h":105556.9,"l":105335.4,"c":105486.1,"v":1638000,"usd":15.52956243}
{"ts":1748903100000,"o":105486.1,"h":105559.8,"l":105492.6,"c":105538.6,"v":217300,"usd":2.05916695}
{"ts":1748903160000,"o":105538.6,"h":105714,"l":105538.7,"c":105708.6,"v":5693300,"usd":53.87045792}
{"ts":1748903220000,"o":105708.6,"h":105799.9,"l":105662.8,"c":105765.3,"v":2355700,"usd":22.27598196}
{"ts":1748903280000,"o":105765.3,"h":105793.7,"l":105722.7,"c":105760,"v":175400,"usd":1.65857713}
{"ts":1748903340000,"o":105760,"h":105799.7,"l":105687.4,"c":105760,"v":234600,"usd":2.21812296}
{"ts":1748903400000,"o":105760,"h":105787.8,"l":105723.4,"c":105737.2,"v":112900,"usd":1.0674319}
{"ts":1748903460000,"o":105737.2,"h":105770.7,"l":105679.6,"c":105732.3,"v":272200,"usd":2.57449284}
{"ts":1748903520000,"o":105732.3,"h":105724,"l":105660.1,"c":105690.5,"v":757800,"usd":7.17052942}
{"ts":1748903580000,"o":105690.5,"h":105734.2,"l":105680,"c":105680,"v":165800,"usd":1.56842988}
{"ts":1748903640000,"o":105680,"h":105683.7,"l":105637.1,"c":105683.7,"v":56100,"usd":0.53092429}
{"ts":1748903700000,"o":105683.7,"h":105712,"l":105683.7,"c":105689.9,"v":106800,"usd":1.0104535}
{"ts":1748903760000,"o":105689.9,"h":105729.3,"l":105650.2,"c":105729.2,"v":97500,"usd":0.92241715}
{"ts":1748903820000,"o":105729.2,"h":105723.8,"l":105680.1,"c":105699.9,"v":77000,"usd":0.72850225}
{"ts":1748903880000,"o":105699.9,"h":105699.9,"l":105644.8,"c":105647.4,"v":52900,"usd":0.50061342}
{"ts":1748903940000,"o":105647.4,"h":105684.1,"l":105565.4,"c":105588.5,"v":967400,"usd":9.16129874}
{"ts":1748904000000,"o":105588.5,"h":105586.1,"l":105529.5,"c":105570.7,"v":260700,"usd":2.47004029}
{"ts":1748904060000,"o":105570.7,"h":105566.1,"l":105510.8,"c":105526,"v":232100,"usd":2.19893345}
{"ts":1748904120000,"o":105526,"h":105530,"l":105510,"c":105519.9,"v":138100,"usd":1.30887796}
{"ts":1748904180000,"o":105519.9,"h":105515.9,"l":105474,"c":105495.7,"v":139800,"usd":1.32514277}
{"ts":1748904240000,"o":105495.7,"h":105493.9,"l":105470.1,"c":105493.9,"v":46700,"usd":0.44275326}
{"ts":1748904300000,"o":105493.9,"h":105502.1,"l":105470.6,"c":105502.1,"v":19200,"usd":0.18199882}
{"ts":1748904360000,"o":105502.1,"h":105629.9,"l":105515.3,"c":105550,"v":2739400,"usd":25.93945927}
{"ts":1748904420000,"o":105550,"h":105577,"l":105547.4,"c":105577,"v":7700,"usd":0.0729384}
{"ts":1748904480000,"o":105577,"h":105574.3,"l":105500.1,"c":105535,"v":250400,"usd":2.37259949}
{"ts":1748904540000,"o":105535,"h":105588,"l":105552,"c":105588,"v":217600,"usd":2.06108467}
{"ts":1748904600000,"o":105588,"h":105675.6,"l":105600,"c":105666.3,"v":105300,"usd":0.99672462}
{"ts":1748904660000,"o":105666.3,"h":105683.4,"l":105640.2,"c":105677.5,"v":114900,"usd":1.08739634}
{"ts":1748904720000,"o":105677.5,"h":105679.1,"l":105643,"c":105665.9,"v":81000,"usd":0.76660143}
{"ts":1748904780000,"o":105665.9,"h":105685,"l":105665.9,"c":105679,"v":130000,"usd":1.23016809}
{"ts":1748904840000,"o":105679,"h":105686.6,"l":105670.5,"c":105684.1,"v":59100,"usd":0.5592198}
{"ts":1748904900000,"o":105684.1,"h":105698.6,"l":105677.4,"c":105698.6,"v":42900,"usd":0.40590263}
{"ts":1748904960000,"o":105698.6,"h":105697.2,"l":105660,"c":105660,"v":41000,"usd":0.38796494}
{"ts":1748905020000,"o":105660,"h":105674.9,"l":105640.3,"c":105640.3,"v":83700,"usd":0.79223149}
{"ts":1748905080000,"o":105640.3,"h":105644.5,"l":105640.1,"c":105644.5,"v":7800,"usd":0.07383554}
{"ts":1748905140000,"o":105644.5,"h":105659.9,"l":105645.3,"c":105645.8,"v":45500,"usd":0.43062963}
{"ts":1748905200000,"o":105645.8,"h":105675,"l":105640.5,"c":105675,"v":45700,"usd":0.43259173}
{"ts":1748905260000,"o":105675,"h":105739.9,"l":105661.9,"c":105681.8,"v":69900,"usd":0.6612779}
{"ts":1748905320000,"o":105681.8,"h":105680,"l":105616.7,"c":105668.8,"v":26100,"usd":0.24708013}
{"ts":1748905380000,"o":105668.8,"h":105775.7,"l":105664.3,"c":105763.2,"v":510500,"usd":4.82895776}
{"ts":1748905440000,"o":105763.2,"h":105775.8,"l":105718.5,"c":105725.9,"v":163500,"usd":1.5458519}
{"ts":1748905500000,"o":105725.9,"h":105773.6,"l":105702,"c":105761.9,"v":427800,"usd":4.04690068}
{"ts":1748905560000,"o":105761.9,"h":105749,"l":105660,"c":105660,"v":267700,"usd":2.53245463}
{"ts":1748905620000,"o":105660,"h":105654,"l":105554.2,"c":105594.7,"v":397800,"usd":3.76721583}
{"ts":1748905680000,"o":105594.7,"h":105689.3,"l":105581.3,"c":105674.8,"v":1225800,"usd":11.60466428}
{"ts":1748905740000,"o":105674.8,"h":105766.9,"l":105674.9,"c":105758,"v":737400,"usd":6.97335156}
{"ts":1748905800000,"o":105758,"h":105774,"l":105730.1,"c":105730.1,"v":372200,"usd":3.5191973}
{"ts":1748905860000,"o":105730.1,"h":105760,"l":105730.1,"c":105738.4,"v":215800,"usd":2.04082746}
{"ts":1748905920000,"o":105738.4,"h":105730,"l":105691.5,"c":105707.2,"v":29200,"usd":0.27626546}
{"ts":1748905980000,"o":105707.2,"h":105707.2,"l":105693.1,"c":105707.2,"v":338000,"usd":3.19760392}
{"ts":1748906040000,"o":105707.2,"h":105765.9,"l":105707.1,"c":105765.8,"v":186100,"usd":1.75990442}
{"ts":1748906100000,"o":105765.8,"h":105757.2,"l":105741.9,"c":105751.8,"v":39500,"usd":0.37351626}
{"ts":1748906160000,"o":105751.8,"h":105742.1,"l":105710,"c":105740.9,"v":145700,"usd":1.37806954}
{"ts":1748906220000,"o":105740.9,"h":105772.6,"l":105730,"c":105730,"v":379100,"usd":3.58476145}
{"ts":1748906280000,"o":105730,"h":105722,"l":105660.1,"c":105722,"v":245700,"usd":2.32480714}
{"ts":1748906340000,"o":105722,"h":105759.9,"l":105684.3,"c":105695.4,"v":133600,"usd":1.26377764}
{"ts":1748906400000,"o":105695.4,"h":105758.4,"l":105714.7,"c":105757.4,"v":66800,"usd":0.63169997}
{"ts":1748906460000,"o":105757.4,"h":105822,"l":105760,"c":105822,"v":1184600,"usd":11.19807594}
{"ts":1748906520000,"o":105822,"h":105920.7,"l":105822,"c":105904.3,"v":1995900,"usd":18.8492773}
{"ts":1748906580000,"o":105904.3,"h":105908.7,"l":105881.4,"c":105908.7,"v":28000,"usd":0.26440494}
{"ts":1748906640000,"o":105908.7,"h":105908.7,"l":105860,"c":105870,"v":356000,"usd":3.3621296}
{"ts":1748906700000,"o":105870,"h":105900,"l":105859.9,"c":105900,"v":252500,"usd":2.3844173}
{"ts":1748906760000,"o":105900,"h":105899.9,"l":105831.2,"c":105844.6,"v":1689900,"usd":15.96146103}
{"ts":1748906820000,"o":105844.6,"h":105900,"l":105800,"c":105830,"v":2810100,"usd":26.53833398}
{"ts":1748906880000,"o":105830,"h":105830.9,"l":105780,"c":105780,"v":263600,"usd":2.49119541}
{"ts":1748906940000,"o":105780,"h":105856.5,"l":105770.1,"c":105842.7,"v":72100,"usd":0.68148081}
{"ts":1748907000000,"o":105842.7,"h":105870.5,"l":105850.6,"c":105854.5,"v":55900,"usd":0.52806853}
{"ts":1748907060000,"o":105854.5,"h":105857.8,"l":105800,"c":105800,"v":352300,"usd":3.32872336}
{"ts":1748907120000,"o":105800,"h":105802.1,"l":105753.4,"c":105802.1,"v":242600,"usd":2.29312424}
{"ts":1748907180000,"o":105802.1,"h":105837.3,"l":105778.2,"c":105778.2,"v":212300,"usd":2.00642752}
{"ts":1748907240000,"o":105778.2,"h":105780.5,"l":105707.1,"c":105750,"v":1636100,"usd":15.47325719}
{"ts":1748907300000,"o":105750,"h":105780,"l":105774.6,"c":105780,"v":9100,"usd":0.08602816}
{"ts":1748907360000,"o":105780,"h":105813.7,"l":105781.7,"c":105813.7,"v":131600,"usd":1.24376251}
{"ts":1748907420000,"o":105813.7,"h":105800.8,"l":105780.1,"c":105780.2,"v":266700,"usd":2.52083411}
{"ts":1748907480000,"o":105780.2,"h":105820,"l":105791,"c":105820,"v":42100,"usd":0.39788097}
{"ts":1748907540000,"o":105820,"h":105827.4,"l":105790.1,"c":105811.3,"v":293400,"usd":2.77302993}
{"ts":1748907600000,"o":105811.3,"h":105830.5,"l":105814.1,"c":105830.5,"v":26600,"usd":0.25136662}
{"ts":1748907660000,"o":105830.5,"h":105879.8,"l":105836.1,"c":105851.1,"v":146300,"usd":1.38189816}
{"ts":1748907720000,"o":105851.1,"h":105835.3,"l":105786.4,"c":105810,"v":341300,"usd":3.22601671}
{"ts":1748907780000,"o":105810,"h":105839.8,"l":105820,"c":105820,"v":17300,"usd":0.16346642}
{"ts":1748907840000,"o":105820,"h":105868.6,"l":105810,"c":105863.8,"v":91400,"usd":0.86350548}
{"ts":1748907900000,"o":105863.8,"h":105934,"l":105866.5,"c":105906.8,"v":479700,"usd":4.52952308}
{"ts":1748907960000,"o":105906.8,"h":105911.8,"l":105887.8,"c":105887.8,"v":86600,"usd":0.81778948}
{"ts":1748908020000,"o":105887.8,"h":105889.6,"l":105870,"c":105870.1,"v":153900,"usd":1.45358659}
{"ts":1748908080000,"o":105870.1,"h":105870,"l":105820.1,"c":105838.8,"v":344800,"usd":3.25725688}
{"ts":1748908140000,"o":105838.8,"h":105854.9,"l":105828.7,"c":105838.6,"v":61000,"usd":0.57633371}
{"ts":1748908200000,"o":105838.6,"h":105899.9,"l":105849.8,"c":105899.9,"v":18300,"usd":0.17283551}
{"ts":1748908260000,"o":105899.9,"h":105908.5,"l":105894.9,"c":105894.9,"v":6400,"usd":0.06043124}
{"ts":1748908320000,"o":105894.9,"h":105911.1,"l":105870.1,"c":105911.1,"v":29600,"usd":0.27951004}
{"ts":1748908380000,"o":105911.1,"h":105884.4,"l":105870.2,"c":105870.2,"v":126600,"usd":1.1956583}
{"ts":1748908440000,"o":105870.2,"h":105884.4,"l":105876.5,"c":105884.4,"v":13600,"usd":0.12844405}
{"ts":1748908500000,"o":105884.4,"h":105870.1,"l":105829.3,"c":105847,"v":34200,"usd":0.32312169}
{"ts":1748908560000,"o":105847,"h":105880.5,"l":105851.6,"c":105851.6,"v":16900,"usd":0.15961885}
{"ts":1748908620000,"o":105851.6,"h":105861.8,"l":105850.1,"c":105853.8,"v":113000,"usd":1.06743263}
{"ts":1748908680000,"o":105853.8,"h":105853.8,"l":105809,"c":105809,"v":529900,"usd":5.00776906}
{"ts":1748908740000,"o":105809,"h":105828,"l":105810.1,"c":105822.5,"v":191700,"usd":1.81156357}
{"ts":1748908800000,"o":105822.5,"h":105833.6,"l":105812.7,"c":105833.6,"v":307100,"usd":2.90184983}
{"ts":1748908860000,"o":105833.6,"h":105884.3,"l":105772,"c":105772,"v":236600,"usd":2.23592584}
{"ts":1748908920000,"o":105772,"h":105772,"l":105740.1,"c":105760,"v":176200,"usd":1.66622924}
{"ts":1748908980000,"o":105760,"h":105770,"l":105749.9,"c":105770,"v":41900,"usd":0.39618152}
{"ts":1748909040000,"o":105770,"h":105822.3,"l":105780,"c":105822.3,"v":148800,"usd":1.40654162}
{"ts":1748909100000,"o":105822.3,"h":105800,"l":105754.4,"c":105769.6,"v":253000,"usd":2.39199302}
{"ts":1748909160000,"o":105769.6,"h":105814.7,"l":105771.3,"c":105780,"v":50200,"usd":0.4745038}
{"ts":1748909220000,"o":105780,"h":105766.6,"l":105742,"c":105742.1,"v":63500,"usd":0.60050177}
{"ts":1748909280000,"o":105742.1,"h":105823.4,"l":105766.7,"c":105785.8,"v":57400,"usd":0.54251263}
{"ts":1748909340000,"o":105785.8,"h":105829.9,"l":105773.3,"c":105823.1,"v":40600,"usd":0.38370962}
{"ts":1748909400000,"o":105823.1,"h":105873,"l":105830,"c":105858.2,"v":300900,"usd":2.84244855}
{"ts":1748909460000,"o":105858.2,"h":106049.9,"l":105873,"c":105943.1,"v":2898600,"usd":27.34452435}
{"ts":1748909520000,"o":105943.1,"h":106024.9,"l":105920.7,"c":106009.3,"v":621700,"usd":5.86593384}
{"ts":1748909580000,"o":106009.3,"h":106201,"l":105990.1,"c":106079.5,"v":4057200,"usd":38.22758456}
{"ts":1748909640000,"o":106079.5,"h":106119.7,"l":106062.1,"c":106117.9,"v":285000,"usd":2.68635844}
{"ts":1748909700000,"o":106117.9,"h":106187.7,"l":106101,"c":106165.4,"v":162600,"usd":1.5317717}
{"ts":1748909760000,"o":106165.4,"h":106200.8,"l":106150.9,"c":106200.1,"v":615700,"usd":5.79830474}
{"ts":1748909820000,"o":106200.1,"h":106255,"l":106176.1,"c":106219.2,"v":664100,"usd":6.25208687}
{"ts":1748909880000,"o":106219.2,"h":106249.7,"l":106159.3,"c":106234.9,"v":293600,"usd":2.76410393}
{"ts":1748909940000,"o":106234.9,"h":106287.5,"l":106206.4,"c":106287.5,"v":342500,"usd":3.22362603}
{"ts":1748910000000,"o":106287.5,"h":106287.5,"l":106250,"c":106270.1,"v":196700,"usd":1.85084685}
{"ts":1748910060000,"o":106270.1,"h":106355,"l":106277,"c":106351.2,"v":707500,"usd":6.65394845}
{"ts":1748910120000,"o":106351.2,"h":106397.9,"l":106340.3,"c":106390.1,"v":472300,"usd":4.44040801}
{"ts":1748910180000,"o":106390.1,"h":106438.2,"l":106340.9,"c":106352.1,"v":652100,"usd":6.12859842}
{"ts":1748910240000,"o":106352.1,"h":106350,"l":106300,"c":106320.3,"v":251100,"usd":2.36134732}
{"ts":1748910300000,"o":106320.3,"h":106392.3,"l":106306.6,"c":106392.3,"v":161500,"usd":1.51868618}
{"ts":1748910360000,"o":106392.3,"h":106420.5,"l":106309.4,"c":106313.4,"v":266300,"usd":2.50442859}
{"ts":1748910420000,"o":106313.4,"h":106337.1,"l":106235,"c":106300.1,"v":400400,"usd":3.76680127}
{"ts":1748910480000,"o":106300.1,"h":106300,"l":106103.3,"c":106138.9,"v":480600,"usd":4.52585622}
{"ts":1748910540000,"o":106138.9,"h":106138.6,"l":106081.8,"c":106089.6,"v":309800,"usd":2.91953842}
{"ts":1748910600000,"o":106089.6,"h":106125.2,"l":106069.6,"c":106084.3,"v":366700,"usd":3.45639977}
{"ts":1748910660000,"o":106084.3,"h":106130.6,"l":106007.4,"c":106053.5,"v":512700,"usd":4.83248109}
{"ts":1748910720000,"o":106053.5,"h":106088.3,"l":106000,"c":106015.2,"v":219100,"usd":2.06660186}
{"ts":1748910780000,"o":106015.2,"h":106090.1,"l":106020,"c":106087.9,"v":165000,"usd":1.55595736}
{"ts":1748910840000,"o":106087.9,"h":106213.2,"l":106100,"c":106213.2,"v":184500,"usd":1.73769114}
{"ts":1748910900000,"o":106213.2,"h":106326.9,"l":106213.3,"c":106323.1,"v":465700,"usd":4.3813622}
{"ts":1748910960000,"o":106323.1,"h":106339.9,"l":106211.6,"c":106211.6,"v":118700,"usd":1.1167574}
{"ts":1748911020000,"o":106211.6,"h":106228,"l":106164,"c":106164,"v":83700,"usd":0.78807197}
{"ts":1748911080000,"o":106164,"h":106212.8,"l":106150.1,"c":106164.9,"v":177800,"usd":1.67470387}
{"ts":1748911140000,"o":106164.9,"h":106182.5,"l":106120.9,"c":106182.5,"v":187500,"usd":1.76633517}
{"ts":1748911200000,"o":106182.5,"h":106284.2,"l":106192.8,"c":106238.1,"v":101200,"usd":0.95247943}
{"ts":1748911260000,"o":106238.1,"h":106259.3,"l":106225.9,"c":106245,"v":21800,"usd":0.20517891}
{"ts":1748911320000,"o":106245,"h":106229.4,"l":106214.6,"c":106229.2,"v":87000,"usd":0.81900737}
{"ts":1748911380000,"o":106229.2,"h":106210,"l":106156.8,"c":106156.8,"v":115300,"usd":1.08607774}
{"ts":1748911440000,"o":106156.8,"h":106170.1,"l":106156.9,"c":106170.1,"v":183400,"usd":1.7275624}
{"ts":1748911500000,"o":106170.1,"h":106238.6,"l":106200,"c":106228.6,"v":112200,"usd":1.05624941}
{"ts":1748911560000,"o":106228.6,"h":106285.2,"l":106230.7,"c":106277.4,"v":101700,"usd":0.95717689}
{"ts":1748911620000,"o":106277.4,"h":106338.2,"l":106264.3,"c":106338.2,"v":119300,"usd":1.12238161}
{"ts":1748911680000,"o":106338.2,"h":106325.8,"l":106295.9,"c":106301.9,"v":58700,"usd":0.55213073}
{"ts":1748911740000,"o":106301.9,"h":106307.3,"l":106250.1,"c":106260,"v":161100,"usd":1.51554762}
{"ts":1748911800000,"o":106260,"h":106275.2,"l":106230.8,"c":106255.1,"v":188600,"usd":1.77492169}
{"ts":1748911860000,"o":106255.1,"h":106289.9,"l":106260,"c":106279.5,"v":124500,"usd":1.17151164}
{"ts":1748911920000,"o":106279.5,"h":106279.9,"l":106250,"c":106279.9,"v":190900,"usd":1.79631735}
{"ts":1748911980000,"o":106279.9,"h":106270.6,"l":106222.9,"c":106240,"v":77800,"usd":0.73226161}
{"ts":1748912040000,"o":106240,"h":106267,"l":106230,"c":106230,"v":148400,"usd":1.39663422}
{"ts":1748912100000,"o":106230,"h":106307.2,"l":106220.1,"c":106307.2,"v":108100,"usd":1.01692904}
{"ts":1748912160000,"o":106307.2,"h":106301.4,"l":106211.2,"c":106215,"v":36500,"usd":0.343583}
{"ts":1748912220000,"o":106215,"h":106236.5,"l":106181.7,"c":106222.6,"v":243000,"usd":2.28785575}
{"ts":1748912280000,"o":106222.6,"h":106229.4,"l":106222.7,"c":106229.4,"v":24200,"usd":0.22782336}
{"ts":1748912340000,"o":106229.4,"h":106255,"l":106190.1,"c":106255,"v":145000,"usd":1.36508422}
{"ts":1748912400000,"o":106255,"h":106299.9,"l":106269.8,"c":106299.9,"v":125900,"usd":1.18451228}
{"ts":1748912460000,"o":106299.9,"h":106320,"l":106282.8,"c":106293.7,"v":205300,"usd":1.93110409}
{"ts":1748912520000,"o":106293.7,"h":106294.6,"l":106239.9,"c":106270,"v":184700,"usd":1.73834829}
{"ts":1748912580000,"o":106270,"h":106320,"l":106280,"c":106320,"v":24200,"usd":0.22762609}
{"ts":1748912640000,"o":106320,"h":106327.5,"l":106316.1,"c":106323.1,"v":108700,"usd":1.02237665}
{"ts":1748912700000,"o":106323.1,"h":106360.3,"l":106328.2,"c":106360.3,"v":180300,"usd":1.69534559}
{"ts":1748912760000,"o":106360.3,"h":106372.3,"l":106328.1,"c":106328.1,"v":251100,"usd":2.36088683}
{"ts":1748912820000,"o":106328.1,"h":106372.2,"l":106308,"c":106337.3,"v":56800,"usd":0.53404923}
{"ts":1748912880000,"o":106337.3,"h":106371.9,"l":106313.3,"c":106367.7,"v":134700,"usd":1.26658123}
{"ts":1748912940000,"o":106367.7,"h":106383.9,"l":106320,"c":106320,"v":605000,"usd":5.68784221}
{"ts":1748913000000,"o":106320,"h":106354.1,"l":106304.7,"c":106354.1,"v":60600,"usd":0.56995684}
{"ts":1748913060000,"o":106354.1,"h":106383.9,"l":106340,"c":106360,"v":18200,"usd":0.17111741}
{"ts":1748913120000,"o":106360,"h":106356,"l":106200,"c":106222.3,"v":222800,"usd":2.09646474}
{"ts":1748913180000,"o":106222.3,"h":106233.3,"l":106172.4,"c":106172.4,"v":273800,"usd":2.57779112}
{"ts":1748913240000,"o":106172.4,"h":106222,"l":106172.4,"c":106212.6,"v":17200,"usd":0.16193332}
{"ts":1748913300000,"o":106212.6,"h":106215.3,"l":106160,"c":106167.1,"v":152100,"usd":1.43237679}
{"ts":1748913360000,"o":106167.1,"h":106220,"l":106182.9,"c":106199.2,"v":20600,"usd":0.19396018}
{"ts":1748913420000,"o":106199.2,"h":106208.8,"l":106156.2,"c":106162.9,"v":44300,"usd":0.41723624}
{"ts":1748913480000,"o":106162.9,"h":106199.9,"l":106140.5,"c":106199.9,"v":691400,"usd":6.51248573}
{"ts":1748913540000,"o":106199.9,"h":106202.9,"l":106157.5,"c":106198.7,"v":173800,"usd":1.6368156}
{"ts":1748913600000,"o":106198.7,"h":106242.4,"l":106203,"c":106242.4,"v":122200,"usd":1.15052046}
{"ts":1748913660000,"o":106242.4,"h":106322.5,"l":106247,"c":106290,"v":81500,"usd":0.76678711}
{"ts":1748913720000,"o":106290,"h":106290,"l":106260.5,"c":106288.7,"v":94100,"usd":0.8853684}
{"ts":1748913780000,"o":106288.7,"h":106314.9,"l":106288.6,"c":106314.9,"v":1774000,"usd":16.69008252}
{"ts":1748913840000,"o":106314.9,"h":106306.1,"l":106306,"c":106306,"v":6000,"usd":0.0564408}
{"ts":1748913900000,"o":106306,"h":106338.9,"l":106280.2,"c":106280.2,"v":1131000,"usd":10.64019197}
{"ts":1748913960000,"o":106280.2,"h":106296.9,"l":106271.3,"c":106284,"v":960800,"usd":9.04034648}
{"ts":1748914020000,"o":106284,"h":106335.6,"l":106266.6,"c":106270.3,"v":1139100,"usd":10.71547092}
{"ts":1748914080000,"o":106270.3,"h":106333,"l":106296.1,"c":106333,"v":178000,"usd":1.6743311}
{"ts":1748914140000,"o":106333,"h":106355.7,"l":106328.8,"c":106355.7,"v":129600,"usd":1.21862275}
{"ts":1748914200000,"o":106355.7,"h":106355,"l":106308.9,"c":106315.2,"v":42100,"usd":0.39589636}
{"ts":1748914260000,"o":106315.2,"h":106318.6,"l":106280.1,"c":106280.1,"v":511000,"usd":4.80713076}
{"ts":1748914320000,"o":106280.1,"h":106295.8,"l":106247.6,"c":106247.6,"v":39400,"usd":0.37075133}
{"ts":1748914380000,"o":106247.6,"h":106269.1,"l":106244.6,"c":106250,"v":101200,"usd":0.95244464}
{"ts":1748914440000,"o":106250,"h":106267.9,"l":106211.4,"c":106220.1,"v":170200,"usd":1.60223197}
{"ts":1748914500000,"o":106220.1,"h":106275.8,"l":106223,"c":106240,"v":70300,"usd":0.66154031}
{"ts":1748914560000,"o":106240,"h":106281.9,"l":106214.3,"c":106281.9,"v":256900,"usd":2.4184124}
{"ts":1748914620000,"o":106281.9,"h":106321.8,"l":106291.6,"c":106310,"v":39900,"usd":0.37530686}
{"ts":1748914680000,"o":106310,"h":106298.4,"l":106252.3,"c":106253.9,"v":94400,"usd":0.88837874}
{"ts":1748914740000,"o":106253.9,"h":106262.5,"l":106230,"c":106230,"v":165400,"usd":1.55669689}
{"ts":1748914800000,"o":106230,"h":106250,"l":106216.4,"c":106230.1,"v":69800,"usd":0.65710377}
{"ts":1748914860000,"o":106230.1,"h":106279.5,"l":106250,"c":106250,"v":4300,"usd":0.0404654}
{"ts":1748914920000,"o":106250,"h":106248.8,"l":106231.5,"c":106231.5,"v":193500,"usd":1.82132897}
{"ts":1748914980000,"o":106231.5,"h":106287.4,"l":106249,"c":106270,"v":40100,"usd":0.37732313}
{"ts":1748915040000,"o":106270,"h":106270,"l":106230,"c":106230,"v":155400,"usd":1.46273929}
{"ts":1748915100000,"o":106230,"h":106232.6,"l":106217.2,"c":106224,"v":502000,"usd":4.72594972}
{"ts":1748915160000,"o":106224,"h":106220.7,"l":106189.5,"c":106213.2,"v":124400,"usd":1.17134295}
{"ts":1748915220000,"o":106213.2,"h":106316.8,"l":106213.7,"c":106300,"v":292200,"usd":2.75004516}
{"ts":1748915280000,"o":106300,"h":106309.3,"l":106285.3,"c":106288.9,"v":36200,"usd":0.34057659}
{"ts":1748915340000,"o":106288.9,"h":106310.3,"l":106283.6,"c":106305.6,"v":28100,"usd":0.26434351}
{"ts":1748915400000,"o":106305.6,"h":106332.6,"l":106316.6,"c":106329.4,"v":64300,"usd":0.60474049}
{"ts":1748915460000,"o":106329.4,"h":106359.8,"l":106322.5,"c":106359.8,"v":36800,"usd":0.3460429}
{"ts":1748915520000,"o":106359.8,"h":106359.8,"l":106290.2,"c":106300,"v":208500,"usd":1.96089042}
{"ts":1748915580000,"o":106300,"h":106291.2,"l":106275.3,"c":106284.3,"v":29900,"usd":0.28132121}
{"ts":1748915640000,"o":106284.3,"h":106319.9,"l":106270.1,"c":106287.2,"v":355400,"usd":3.34352357}
{"ts":1748915700000,"o":106287.2,"h":106328.7,"l":106287.2,"c":106328.7,"v":161900,"usd":1.52294202}
{"ts":1748915760000,"o":106328.7,"h":106359.9,"l":106345.7,"c":106345.7,"v":26100,"usd":0.24540518}
{"ts":1748915820000,"o":106345.7,"h":106362,"l":106332.7,"c":106362,"v":37200,"usd":0.34983615}
{"ts":1748915880000,"o":106362,"h":106369.8,"l":106352.9,"c":106362.7,"v":60400,"usd":0.56785168}
{"ts":1748915940000,"o":106362.7,"h":106488.1,"l":106364.4,"c":106477.3,"v":1034900,"usd":9.7249195}
{"ts":1748916000000,"o":106477.3,"h":106500,"l":106448,"c":106488.1,"v":203700,"usd":1.91303687}
{"ts":1748916060000,"o":106488.1,"h":106524.4,"l":106472.2,"c":106472.2,"v":327800,"usd":3.07780458}
{"ts":1748916120000,"o":106472.2,"h":106460,"l":106400.1,"c":106410.8,"v":330400,"usd":3.10481415}
{"ts":1748916180000,"o":106410.8,"h":106476,"l":106410.8,"c":106476,"v":194500,"usd":1.82723691}
{"ts":1748916240000,"o":106476,"h":106489.1,"l":106460,"c":106460,"v":80300,"usd":0.7541003}
{"ts":1748916300000,"o":106460,"h":106489.7,"l":106420,"c":106420,"v":78000,"usd":0.7327307}
{"ts":1748916360000,"o":106420,"h":106427.9,"l":106352.5,"c":106366.9,"v":374500,"usd":3.52033198}
{"ts":1748916420000,"o":106366.9,"h":106396.6,"l":106320.1,"c":106320.1,"v":504600,"usd":4.74375858}
{"ts":1748916480000,"o":106320.1,"h":106348.4,"l":106314.7,"c":106348.4,"v":122500,"usd":1.15213156}
{"ts":1748916540000,"o":106348.4,"h":106356,"l":106315.3,"c":106326.2,"v":1152400,"usd":10.83795739}
{"ts":1748916600000,"o":106326.2,"h":106318.4,"l":106304.8,"c":106304.8,"v":19200,"usd":0.18059672}
{"ts":1748916660000,"o":106304.8,"h":106310,"l":106280,"c":106280,"v":245300,"usd":2.30780107}
{"ts":1748916720000,"o":106280,"h":106290.1,"l":106266.2,"c":106270.8,"v":26700,"usd":0.25122157}
{"ts":1748916780000,"o":106270.8,"h":106299.9,"l":106264.7,"c":106270.2,"v":102600,"usd":0.96524078}
{"ts":1748916840000,"o":106270.2,"h":106274.2,"l":106260.3,"c":106260.3,"v":12600,"usd":0.11856473}
{"ts":1748916900000,"o":106260.3,"h":106260.3,"l":106240,"c":106240,"v":71100,"usd":0.66917839}
{"ts":1748916960000,"o":106240,"h":106243.9,"l":106240.1,"c":106243,"v":14700,"usd":0.13836378}
{"ts":1748917020000,"o":106243,"h":106240,"l":106167.2,"c":106181.2,"v":1174000,"usd":11.05451799}
{"ts":1748917080000,"o":106181.2,"h":106168.3,"l":106068.5,"c":106106.1,"v":680600,"usd":6.41385552}
{"ts":1748917140000,"o":106106.1,"h":106120,"l":106082.6,"c":106120,"v":58000,"usd":0.54666724}
{"ts":1748917200000,"o":106120,"h":106139.9,"l":106115.8,"c":106115.8,"v":47700,"usd":0.44942672}
{"ts":1748917260000,"o":106115.8,"h":106122,"l":106082.6,"c":106090.2,"v":36900,"usd":0.34777788}
{"ts":1748917320000,"o":106090.2,"h":106113.1,"l":106091.1,"c":106104.6,"v":8700,"usd":0.08199587}
{"ts":1748917380000,"o":106104.6,"h":106104.6,"l":106104.6,"c":106104.6,"v":0,"usd":0}
{"ts":1748917440000,"o":106104.6,"h":106104.6,"l":106073.8,"c":106073.8,"v":175500,"usd":1.65408702}
{"ts":1748917500000,"o":106073.8,"h":106104.7,"l":106073.9,"c":106104.7,"v":394600,"usd":3.71914195}
{"ts":1748917560000,"o":106104.7,"h":106126,"l":106104.7,"c":106108.9,"v":97000,"usd":0.91414735}
{"ts":1748917620000,"o":106108.9,"h":106100,"l":106090,"c":106090,"v":19300,"usd":0.18191853}
{"ts":1748917680000,"o":106090,"h":106120.2,"l":106090,"c":106090,"v":61600,"usd":0.58054829}
{"ts":1748917740000,"o":106090,"h":106080.9,"l":106053.1,"c":106063.1,"v":233200,"usd":2.19872025}
{"ts":1748917800000,"o":106063.1,"h":106066.9,"l":106050.8,"c":106054,"v":19900,"usd":0.18762295}
{"ts":1748917860000,"o":106054,"h":106070,"l":106054.3,"c":106070,"v":58400,"usd":0.55061035}
{"ts":1748917920000,"o":106070,"h":106090,"l":106080,"c":106085.6,"v":63800,"usd":0.60138736}
{"ts":1748917980000,"o":106085.6,"h":106099.5,"l":106023.1,"c":106091,"v":204600,"usd":1.92948974}
{"ts":1748918040000,"o":106091,"h":106084.7,"l":106023.6,"c":106023.7,"v":448100,"usd":4.2250028}
{"ts":1748918100000,"o":106023.7,"h":106083.3,"l":106037,"c":106083.3,"v":99400,"usd":0.93718639}
{"ts":1748918160000,"o":106083.3,"h":106139.8,"l":106092,"c":106130.7,"v":514000,"usd":4.84413086}
{"ts":1748918220000,"o":106130.7,"h":106135.7,"l":106106,"c":106106,"v":44100,"usd":0.41558351}
{"ts":1748918280000,"o":106106,"h":106106.8,"l":106087.3,"c":106095.5,"v":98000,"usd":0.92362901}
{"ts":1748918340000,"o":106095.5,"h":106115.6,"l":106080,"c":106080,"v":144200,"usd":1.35901721}
{"ts":1748918400000,"o":106080,"h":106089.4,"l":106078.4,"c":106087.6,"v":13700,"usd":0.12913632}
{"ts":1748918460000,"o":106087.6,"h":106078.6,"l":106031.3,"c":106031.3,"v":40900,"usd":0.38562527}
{"ts":1748918520000,"o":106031.3,"h":106036.2,"l":106031.4,"c":106031.4,"v":29600,"usd":0.27915772}
{"ts":1748918580000,"o":106031.4,"h":106040,"l":106023.2,"c":106040,"v":226000,"usd":2.13157568}
{"ts":1748918640000,"o":106040,"h":106050,"l":106035.2,"c":106041,"v":136000,"usd":1.28241714}
{"ts":1748918700000,"o":106041,"h":106049.9,"l":106042,"c":106049.9,"v":1700,"usd":0.0160305}
{"ts":1748918760000,"o":106049.9,"h":106049.9,"l":105957.2,"c":105957.2,"v":580800,"usd":5.47876643}
{"ts":1748918820000,"o":105957.2,"h":105955,"l":105860,"c":105860,"v":1067100,"usd":10.07602644}
{"ts":1748918880000,"o":105860,"h":105886.6,"l":105740,"c":105761.4,"v":1185300,"usd":11.20195682}
{"ts":1748918940000,"o":105761.4,"h":105758.7,"l":105678.1,"c":105740,"v":489900,"usd":4.63448824}
{"ts":1748919000000,"o":105740,"h":105751.9,"l":105661.9,"c":105680,"v":288600,"usd":2.73085178}
{"ts":1748919060000,"o":105680,"h":105679.9,"l":105580.5,"c":105673.4,"v":1189300,"usd":11.2589098}
{"ts":1748919120000,"o":105673.4,"h":105671.2,"l":105635.7,"c":105665.2,"v":45700,"usd":0.43254279}
{"ts":1748919180000,"o":105665.2,"h":105667.8,"l":105625.2,"c":105625.2,"v":53200,"usd":0.50354592}
{"ts":1748919240000,"o":105625.2,"h":105638.4,"l":105616,"c":105638.3,"v":496000,"usd":4.69588069}
{"ts":1748919300000,"o":105638.3,"h":105671.7,"l":105640,"c":105665.5,"v":21800,"usd":0.20630323}
{"ts":1748919360000,"o":105665.5,"h":105677.6,"l":105627.5,"c":105627.5,"v":270700,"usd":2.56199601}
{"ts":1748919420000,"o":105627.5,"h":105646.6,"l":105627.6,"c":105646.6,"v":45800,"usd":0.43353387}
{"ts":1748919480000,"o":105646.6,"h":105730,"l":105636.8,"c":105703.9,"v":555900,"usd":5.26013423}
{"ts":1748919540000,"o":105703.9,"h":105729.6,"l":105700.1,"c":105709.5,"v":152300,"usd":1.44059878}
{"ts":1748919600000,"o":105709.5,"h":105720.5,"l":105633.2,"c":105633.2,"v":312700,"usd":2.95916867}
{"ts":1748919660000,"o":105633.2,"h":105670.9,"l":105604.2,"c":105670.9,"v":335600,"usd":3.17696407}
{"ts":1748919720000,"o":105670.9,"h":105722.2,"l":105675.5,"c":105722.2,"v":95300,"usd":0.90160513}
{"ts":1748919780000,"o":105722.2,"h":105722.2,"l":105618.3,"c":105618.3,"v":287100,"usd":2.71701474}
{"ts":1748919840000,"o":105618.3,"h":105628.6,"l":105592.1,"c":105593,"v":184500,"usd":1.74718198}
{"ts":1748919900000,"o":105593,"h":105620,"l":105595,"c":105607.3,"v":158500,"usd":1.50084259}
{"ts":1748919960000,"o":105607.3,"h":105622.6,"l":105584.3,"c":105584.3,"v":50400,"usd":0.47730139}
{"ts":1748920020000,"o":105584.3,"h":105589.9,"l":105487.5,"c":105512.4,"v":415500,"usd":3.93674025}
{"ts":1748920080000,"o":105512.4,"h":105519.9,"l":105482.8,"c":105482.9,"v":148800,"usd":1.41042498}
{"ts":1748920140000,"o":105482.9,"h":105513.9,"l":105490.4,"c":105513.9,"v":134600,"usd":1.27586164}
{"ts":1748920200000,"o":105513.9,"h":105499.6,"l":105474.9,"c":105474.9,"v":189400,"usd":1.7955095}
{"ts":1748920260000,"o":105474.9,"h":105508.5,"l":105452.6,"c":105508.5,"v":405200,"usd":3.84158205}
{"ts":1748920320000,"o":105508.5,"h":105508.5,"l":105483.7,"c":105483.7,"v":42600,"usd":0.40378471}
{"ts":1748920380000,"o":105483.7,"h":105491.7,"l":105360,"c":105377.4,"v":432100,"usd":4.09935412}
{"ts":1748920440000,"o":105377.4,"h":105447.9,"l":105366.5,"c":105446.4,"v":125800,"usd":1.19359402}
{"ts":1748920500000,"o":105446.4,"h":105448,"l":105425,"c":105425,"v":35000,"usd":0.33194982}
{"ts":1748920560000,"o":105425,"h":105598,"l":105431.4,"c":105592.4,"v":188000,"usd":1.78144874}
{"ts":1748920620000,"o":105592.4,"h":105592.7,"l":105560.2,"c":105581.8,"v":96600,"usd":0.91495364}
{"ts":1748920680000,"o":105581.8,"h":105626.7,"l":105587.2,"c":105587.2,"v":112500,"usd":1.06516811}
{"ts":1748920740000,"o":105587.2,"h":105630.1,"l":105582.4,"c":105626.2,"v":26100,"usd":0.2471342}
{"ts":1748920800000,"o":105626.2,"h":105619,"l":105603.7,"c":105619,"v":32800,"usd":0.31059576}
{"ts":1748920860000,"o":105619,"h":105683.7,"l":105624.8,"c":105639.9,"v":253100,"usd":2.39577935}
{"ts":1748920920000,"o":105639.9,"h":105639.8,"l":105610.1,"c":105610.1,"v":32100,"usd":0.30390648}
{"ts":1748920980000,"o":105610.1,"h":105630,"l":105610.1,"c":105630,"v":40600,"usd":0.38440156}
{"ts":1748921040000,"o":105630,"h":105648,"l":105610,"c":105610,"v":90900,"usd":0.86046643}
{"ts":1748921100000,"o":105610,"h":105603.9,"l":105570.1,"c":105580.1,"v":18700,"usd":0.17708798}
{"ts":1748921160000,"o":105580.1,"h":105594.4,"l":105560.1,"c":105591.7,"v":18200,"usd":0.17239465}
{"ts":1748921220000,"o":105591.7,"h":105639.3,"l":105567,"c":105611.8,"v":224300,"usd":2.1236304}
{"ts":1748921280000,"o":105611.8,"h":105607,"l":105550.1,"c":105561.6,"v":21700,"usd":0.20553963}
{"ts":1748921340000,"o":105561.6,"h":105550,"l":105481,"c":105481,"v":48200,"usd":0.45683537}
{"ts":1748921400000,"o":105481,"h":105490.2,"l":105480.1,"c":105481.8,"v":44500,"usd":0.42187226}
{"ts":1748921460000,"o":105481.8,"h":105516.9,"l":105490.7,"c":105516.8,"v":3200,"usd":0.03033026}
{"ts":1748921520000,"o":105516.8,"h":105516.8,"l":105459.9,"c":105459.9,"v":214200,"usd":2.03031405}
{"ts":1748921580000,"o":105459.9,"h":105474.1,"l":105421,"c":105470.7,"v":334700,"usd":3.17392712}
{"ts":1748921640000,"o":105470.7,"h":105470,"l":105449.1,"c":105458.8,"v":11200,"usd":0.10619638}
{"ts":1748921700000,"o":105458.8,"h":105444.1,"l":105386.8,"c":105387.8,"v":186200,"usd":1.76629043}
{"ts":1748921760000,"o":105387.8,"h":105470.9,"l":105387.8,"c":105433.5,"v":206400,"usd":1.95835773}
{"ts":1748921820000,"o":105433.5,"h":105480,"l":105420.1,"c":105480,"v":50300,"usd":0.47704439}
{"ts":1748921880000,"o":105480,"h":105540,"l":105489,"c":105533,"v":79600,"usd":0.75433432}
{"ts":1748921940000,"o":105533,"h":105554.3,"l":105543.2,"c":105554,"v":14000,"usd":0.13263761}
{"ts":1748922000000,"o":105554,"h":105571,"l":105543.9,"c":105571,"v":47000,"usd":0.44525988}
{"ts":1748922060000,"o":105571,"h":105586.7,"l":105550,"c":105550,"v":47000,"usd":0.44515617}
{"ts":1748922120000,"o":105550,"h":105550,"l":105520,"c":105520,"v":161500,"usd":1.53015182}
{"ts":1748922180000,"o":105520,"h":105509.1,"l":105503.4,"c":105509.1,"v":22300,"usd":0.21135737}
{"ts":1748922240000,"o":105509.1,"h":105510,"l":105510,"c":105510,"v":700,"usd":0.00663446}
{"ts":1748922300000,"o":105510,"h":105551.4,"l":105512.6,"c":105551.4,"v":510300,"usd":4.83559887}
{"ts":1748922360000,"o":105551.4,"h":105580,"l":105560,"c":105580,"v":15700,"usd":0.14870935}
{"ts":1748922420000,"o":105580,"h":105600,"l":105573.7,"c":105580.2,"v":55200,"usd":0.52275467}
{"ts":1748922480000,"o":105580.2,"h":105580.1,"l":105560,"c":105560,"v":600,"usd":0.00568353}
{"ts":1748922540000,"o":105560,"h":105550.1,"l":105550.1,"c":105550.1,"v":100,"usd":0.00094742}
{"ts":1748922600000,"o":105550.1,"h":105602.3,"l":105558.3,"c":105560.1,"v":47100,"usd":0.44605345}
{"ts":1748922660000,"o":105560.1,"h":105560,"l":105550.1,"c":105550.1,"v":15200,"usd":0.14400176}
{"ts":1748922720000,"o":105550.1,"h":105567.9,"l":105535.7,"c":105567.9,"v":40700,"usd":0.38561474}
{"ts":1748922780000,"o":105567.9,"h":105567.7,"l":105520.1,"c":105520.1,"v":179800,"usd":1.70339185}
{"ts":1748922840000,"o":105520.1,"h":105520,"l":105520,"c":105520,"v":1100,"usd":0.01042459}
{"ts":1748922900000,"o":105520,"h":105529.9,"l":105510.1,"c":105528.5,"v":136800,"usd":1.29642861}
{"ts":1748922960000,"o":105528.5,"h":105510,"l":105490,"c":105490,"v":29000,"usd":0.27487689}
{"ts":1748923020000,"o":105490,"h":105497.1,"l":105480.1,"c":105491.2,"v":9000,"usd":0.08531676}
{"ts":1748923080000,"o":105491.2,"h":105490.8,"l":105480.1,"c":105484.7,"v":112900,"usd":1.07024295}
{"ts":1748923140000,"o":105484.7,"h":105480.4,"l":105480.3,"c":105480.3,"v":5500,"usd":0.0521422}
{"ts":1748923200000,"o":105480.3,"h":105498.7,"l":105480.1,"c":105498.7,"v":9600,"usd":0.09100044}
{"ts":1748923260000,"o":105498.7,"h":105520,"l":105497,"c":105497,"v":61200,"usd":0.58004371}
{"ts":1748923320000,"o":105497,"h":105498.2,"l":105496.6,"c":105498.2,"v":5900,"usd":0.0559257}
{"ts":1748923380000,"o":105498.2,"h":105528.7,"l":105519,"c":105519,"v":37200,"usd":0.35252664}
{"ts":1748923440000,"o":105519,"h":105501.7,"l":105461.8,"c":105462.5,"v":176600,"usd":1.67416023}
{"ts":1748923500000,"o":105462.5,"h":105480,"l":105449.7,"c":105480,"v":2100,"usd":0.01991185}
{"ts":1748923560000,"o":105480,"h":105493.4,"l":105435.2,"c":105435.2,"v":57200,"usd":0.54228445}
{"ts":1748923620000,"o":105435.2,"h":105430,"l":105410.1,"c":105428.5,"v":23500,"usd":0.22292614}
{"ts":1748923680000,"o":105428.5,"h":105417,"l":105387,"c":105387,"v":105700,"usd":1.00292453}
{"ts":1748923740000,"o":105387,"h":105387.1,"l":105380,"c":105380.1,"v":84000,"usd":0.79707068}
{"ts":1748923800000,"o":105380.1,"h":105400.1,"l":105380,"c":105396.9,"v":23700,"usd":0.22487407}
{"ts":1748923860000,"o":105396.9,"h":105389.1,"l":105322.9,"c":105357.3,"v":427400,"usd":4.05595534}
{"ts":1748923920000,"o":105357.3,"h":105354.1,"l":105343,"c":105352.3,"v":8300,"usd":0.07878364}
{"ts":1748923980000,"o":105352.3,"h":105371.2,"l":105352.4,"c":105352.5,"v":240600,"usd":2.28361195}
{"ts":1748924040000,"o":105352.5,"h":105380,"l":105352.4,"c":105380,"v":12000,"usd":0.11388833}
{"ts":1748924100000,"o":105380,"h":105380,"l":105348.9,"c":105360.8,"v":34000,"usd":0.32271155}
{"ts":1748924160000,"o":105360.8,"h":105347,"l":105323.1,"c":105323.1,"v":298600,"usd":2.83498883}
{"ts":1748924220000,"o":105323.1,"h":105334.9,"l":105320.1,"c":105324.3,"v":34800,"usd":0.3303983}
{"ts":1748924280000,"o":105324.3,"h":105333.8,"l":105303.1,"c":105308.6,"v":107900,"usd":1.02454638}
{"ts":1748924340000,"o":105308.6,"h":105359.7,"l":105326.8,"c":105330.1,"v":68200,"usd":0.64738525}
{"ts":1748924400000,"o":105330.1,"h":105373.8,"l":105338,"c":105360,"v":33900,"usd":0.32176171}
{"ts":1748924460000,"o":105360,"h":105367.9,"l":105344.8,"c":105365.4,"v":2200,"usd":0.02088298}
{"ts":1748924520000,"o":105365.4,"h":105367.2,"l":105367.2,"c":105367.2,"v":105300,"usd":0.99936018}
{"ts":1748924580000,"o":105367.2,"h":105376.6,"l":105367.3,"c":105371.8,"v":139400,"usd":1.32297646}
{"ts":1748924640000,"o":105371.8,"h":105361.2,"l":105353.2,"c":105354.8,"v":19000,"usd":0.18034008}
{"ts":1748924700000,"o":105354.8,"h":105362.5,"l":105362.5,"c":105362.5,"v":1000,"usd":0.009491}
{"ts":1748924760000,"o":105362.5,"h":105386.9,"l":105373.3,"c":105380,"v":18400,"usd":0.17459701}
{"ts":1748924820000,"o":105380,"h":105381.3,"l":105330.1,"c":105330.1,"v":236000,"usd":2.23954979}
{"ts":1748924880000,"o":105330.1,"h":105330.1,"l":105330.1,"c":105330.1,"v":1100,"usd":0.0104434}
{"ts":1748924940000,"o":105330.1,"h":105331.2,"l":105323.8,"c":105323.8,"v":42300,"usd":0.40160573}
{"ts":1748925000000,"o":105323.8,"h":105330,"l":105317.2,"c":105317.2,"v":62800,"usd":0.59625079}
{"ts":1748925060000,"o":105317.2,"h":105349.4,"l":105306,"c":105306,"v":289700,"usd":2.75067598}
{"ts":1748925120000,"o":105306,"h":105308.3,"l":105188.6,"c":105226.5,"v":609800,"usd":5.79432481}
{"ts":1748925180000,"o":105226.5,"h":105229.7,"l":105181.6,"c":105210.6,"v":249800,"usd":2.37411367}
{"ts":1748925240000,"o":105210.6,"h":105220.5,"l":105200,"c":105205.4,"v":68700,"usd":0.65299238}
{"ts":1748925300000,"o":105205.4,"h":105217.7,"l":105217.7,"c":105217.7,"v":4000,"usd":0.0380164}
{"ts":1748925360000,"o":105217.7,"h":105240,"l":105219.8,"c":105240,"v":176300,"usd":1.67551823}
{"ts":1748925420000,"o":105240,"h":105249.8,"l":105219.7,"c":105219.8,"v":56700,"usd":0.53884823}
{"ts":1748925480000,"o":105219.8,"h":105243.2,"l":105219.7,"c":105243.2,"v":23200,"usd":0.22046964}
{"ts":1748925540000,"o":105243.2,"h":105259.2,"l":105244.4,"c":105259.2,"v":116000,"usd":1.10217467}
{"ts":1748925600000,"o":105259.2,"h":105276.4,"l":105260,"c":105260,"v":10600,"usd":0.1006886}
{"ts":1748925660000,"o":105260,"h":105276.4,"l":105257.2,"c":105276.4,"v":18300,"usd":0.17384019}
{"ts":1748925720000,"o":105276.4,"h":105273.7,"l":105253.4,"c":105253.4,"v":1000,"usd":0.00949959}
{"ts":1748925780000,"o":105253.4,"h":105264.4,"l":105251.4,"c":105263.6,"v":6200,"usd":0.05889979}
{"ts":1748925840000,"o":105263.6,"h":105253,"l":105253,"c":105253,"v":29900,"usd":0.28407691}
{"ts":1748925900000,"o":105253,"h":105264.5,"l":105251.4,"c":105251.4,"v":14300,"usd":0.13585469}
{"ts":1748925960000,"o":105251.4,"h":105254.9,"l":105254.8,"c":105254.9,"v":54400,"usd":0.51683828}
{"ts":1748926020000,"o":105254.9,"h":105264.5,"l":105258.9,"c":105263.8,"v":3300,"usd":0.03134992}
{"ts":1748926080000,"o":105263.8,"h":105264.6,"l":105264.5,"c":105264.5,"v":11900,"usd":0.11304881}
{"ts":1748926140000,"o":105264.5,"h":105255.2,"l":105211.1,"c":105216.9,"v":468900,"usd":4.45637372}
{"ts":1748926200000,"o":105216.9,"h":105210.8,"l":105149.7,"c":105149.7,"v":501100,"usd":4.76393549}
{"ts":1748926260000,"o":105149.7,"h":105181.3,"l":105153.7,"c":105181.3,"v":140000,"usd":1.33134588}
{"ts":1748926320000,"o":105181.3,"h":105178.6,"l":105170.6,"c":105170.6,"v":141400,"usd":1.34438933}
{"ts":1748926380000,"o":105170.6,"h":105160.1,"l":105160,"c":105160,"v":5300,"usd":0.05039929}
{"ts":1748926440000,"o":105160,"h":105153.6,"l":105130.1,"c":105130.1,"v":198500,"usd":1.88789383}
{"ts":1748926500000,"o":105130.1,"h":105206.9,"l":105144.1,"c":105194,"v":629600,"usd":5.98618748}
{"ts":1748926560000,"o":105194,"h":105201.7,"l":105180,"c":105180,"v":51500,"usd":0.48962888}
{"ts":1748926620000,"o":105180,"h":105180,"l":105159,"c":105159,"v":12100,"usd":0.11506192}
{"ts":1748926680000,"o":105159,"h":105169.9,"l":105152.5,"c":105168.9,"v":42600,"usd":0.40511469}
{"ts":1748926740000,"o":105168.9,"h":105152.5,"l":105141.9,"c":105147.2,"v":66200,"usd":0.62959834}
{"ts":1748926800000,"o":105147.2,"h":105170,"l":105142.9,"c":105170,"v":112600,"usd":1.07076874}
{"ts":1748926860000,"o":105170,"h":105240,"l":105180,"c":105217,"v":124500,"usd":1.18331065}
{"ts":1748926920000,"o":105217,"h":105202.5,"l":105201,"c":105202.5,"v":6800,"usd":0.06463807}
{"ts":1748926980000,"o":105202.5,"h":105215.3,"l":105208,"c":105215.3,"v":7600,"usd":0.07223717}
{"ts":1748927040000,"o":105215.3,"h":105300.7,"l":105240,"c":105300,"v":55600,"usd":0.52817741}
{"ts":1748927100000,"o":105300,"h":105303.9,"l":105298.2,"c":105298.2,"v":13800,"usd":0.13105443}
{"ts":1748927160000,"o":105298.2,"h":105308.2,"l":105298.2,"c":105298.4,"v":158600,"usd":1.50618392}
{"ts":1748927220000,"o":105298.4,"h":105390,"l":105310,"c":105371.5,"v":194500,"usd":1.84591897}
{"ts":1748927280000,"o":105371.5,"h":105390.6,"l":105379.6,"c":105390.6,"v":20700,"usd":0.19642715}
{"ts":1748927340000,"o":105390.6,"h":105390.7,"l":105353.7,"c":105353.7,"v":23300,"usd":0.22111886}
{"ts":1748927400000,"o":105353.7,"h":105361,"l":105361,"c":105361,"v":106400,"usd":1.00986368}
{"ts":1748927460000,"o":105361,"h":105361,"l":105361,"c":105361,"v":0,"usd":0}
{"ts":1748927520000,"o":105361,"h":105361,"l":105338,"c":105338,"v":107300,"usd":1.01847042}
{"ts":1748927580000,"o":105338,"h":105361,"l":105336.9,"c":105361,"v":1500,"usd":0.01423817}
{"ts":1748927640000,"o":105361,"h":105361,"l":105361,"c":105361,"v":154300,"usd":1.46449216}
{"ts":1748927700000,"o":105361,"h":105378.4,"l":105347.1,"c":105374.6,"v":375100,"usd":3.55980501}
{"ts":1748927760000,"o":105374.6,"h":105394.3,"l":105378.3,"c":105391.1,"v":231800,"usd":2.19957054}
{"ts":1748927820000,"o":105391.1,"h":105378.9,"l":105360,"c":105360,"v":36700,"usd":0.34827974}
{"ts":1748927880000,"o":105360,"h":105350.1,"l":105350.1,"c":105350.1,"v":9100,"usd":0.08637902}
{"ts":1748927940000,"o":105350.1,"h":105364.9,"l":105350,"c":105352.8,"v":15400,"usd":0.146178}
{"ts":1748928000000,"o":105352.8,"h":105350.1,"l":105320,"c":105320,"v":77700,"usd":0.73754524}
{"ts":1748928060000,"o":105320,"h":105310.2,"l":105310.1,"c":105310.2,"v":1600,"usd":0.01519328}
{"ts":1748928120000,"o":105310.2,"h":105311.7,"l":105280.4,"c":105303,"v":280100,"usd":2.66016846}
{"ts":1748928180000,"o":105303,"h":105303,"l":105303,"c":105303,"v":20800,"usd":0.19752512}
{"ts":1748928240000,"o":105303,"h":105302.9,"l":105280.6,"c":105280.6,"v":139700,"usd":1.32671509}
{"ts":1748928300000,"o":105280.6,"h":105280.7,"l":105280.7,"c":105280.7,"v":24100,"usd":0.22891144}
{"ts":1748928360000,"o":105280.7,"h":105291.8,"l":105280.7,"c":105280.7,"v":18100,"usd":0.17192094}
{"ts":1748928420000,"o":105280.7,"h":105280.6,"l":105280.6,"c":105280.6,"v":30000,"usd":0.284952}
{"ts":1748928480000,"o":105280.6,"h":105280.6,"l":105280.6,"c":105280.6,"v":0,"usd":0}
{"ts":1748928540000,"o":105280.6,"h":105295.7,"l":105280.7,"c":105295.7,"v":28900,"usd":0.27449879}
{"ts":1748928600000,"o":105295.7,"h":105304.7,"l":105280.8,"c":105280.8,"v":15500,"usd":0.14719399}
{"ts":1748928660000,"o":105280.8,"h":105304.4,"l":105280.8,"c":105304.4,"v":57600,"usd":0.54705506}
{"ts":1748928720000,"o":105304.4,"h":105305.1,"l":105299.9,"c":105299.9,"v":13500,"usd":0.12820083}
{"ts":1748928780000,"o":105299.9,"h":105351,"l":105280,"c":105280,"v":290800,"usd":2.76177309}
{"ts":1748928840000,"o":105280,"h":105275,"l":105249.6,"c":105264.3,"v":225800,"usd":2.14511769}
{"ts":1748928900000,"o":105264.3,"h":105317.7,"l":105264.3,"c":105317.7,"v":143600,"usd":1.36359933}
{"ts":1748928960000,"o":105317.7,"h":105345.2,"l":105320,"c":105345.2,"v":3000,"usd":0.02847933}
{"ts":1748929020000,"o":105345.2,"h":105353.1,"l":105320.1,"c":105339.5,"v":173300,"usd":1.64509927}
{"ts":1748929080000,"o":105339.5,"h":105332.3,"l":105325.9,"c":105332.3,"v":100000,"usd":0.94941113}
{"ts":1748929140000,"o":105332.3,"h":105360,"l":105325.9,"c":105360,"v":115500,"usd":1.0965381}
{"ts":1748929200000,"o":105360,"h":105441.5,"l":105380,"c":105438.7,"v":193400,"usd":1.83444668}
{"ts":1748929260000,"o":105438.7,"h":105427.9,"l":105370,"c":105370,"v":137900,"usd":1.30806166}
{"ts":1748929320000,"o":105370,"h":105365.3,"l":105360.1,"c":105362.4,"v":76400,"usd":0.7251161}
{"ts":1748929380000,"o":105362.4,"h":105363.3,"l":105350,"c":105350,"v":500,"usd":0.0047458}
{"ts":1748929440000,"o":105350,"h":105331.6,"l":105320,"c":105325.2,"v":48000,"usd":0.45573971}
{"ts":1748929500000,"o":105325.2,"h":105330,"l":105326.3,"c":105329.6,"v":5300,"usd":0.05031955}
{"ts":1748929560000,"o":105329.6,"h":105325.8,"l":105270,"c":105270.1,"v":164000,"usd":1.55773251}
{"ts":1748929620000,"o":105270.1,"h":105294.7,"l":105270.1,"c":105294.7,"v":28100,"usd":0.26692942}
{"ts":1748929680000,"o":105294.7,"h":105295.2,"l":105290,"c":105295.2,"v":16800,"usd":0.15955718}
{"ts":1748929740000,"o":105295.2,"h":105351.3,"l":105293.9,"c":105346.3,"v":301600,"usd":2.8632966}
{"ts":1748929800000,"o":105346.3,"h":105346.2,"l":105290.1,"c":105320.5,"v":571400,"usd":5.42450048}
{"ts":1748929860000,"o":105320.5,"h":105360,"l":105306.3,"c":105360,"v":132700,"usd":1.26009469}
{"ts":1748929920000,"o":105360,"h":105379.8,"l":105340.1,"c":105340.1,"v":94400,"usd":0.89604835}
{"ts":1748929980000,"o":105340.1,"h":105369.3,"l":105340.1,"c":105369.3,"v":129400,"usd":1.22807623}
{"ts":1748930040000,"o":105369.3,"h":105380,"l":105371.7,"c":105380,"v":15000,"usd":0.14234754}
{"ts":1748930100000,"o":105380,"h":105431.7,"l":105399.9,"c":105418.3,"v":313500,"usd":2.97352634}
{"ts":1748930160000,"o":105418.3,"h":105435.6,"l":105419.7,"c":105419.7,"v":9300,"usd":0.08820753}
{"ts":1748930220000,"o":105419.7,"h":105420.2,"l":105410.9,"c":105410.9,"v":200100,"usd":1.89828723}
{"ts":1748930280000,"o":105410.9,"h":105472.3,"l":105419.2,"c":105454,"v":329500,"usd":3.12486396}
{"ts":1748930340000,"o":105454,"h":105455,"l":105449.2,"c":105455,"v":70200,"usd":0.66568754}
{"ts":1748930400000,"o":105455,"h":105451.3,"l":105450.1,"c":105450.1,"v":144500,"usd":1.37032235}
{"ts":1748930460000,"o":105450.1,"h":105464.6,"l":105424.7,"c":105453.3,"v":128700,"usd":1.22050749}
{"ts":1748930520000,"o":105453.3,"h":105467.1,"l":105450.4,"c":105459,"v":189700,"usd":1.79869394}
{"ts":1748930580000,"o":105459,"h":105473.4,"l":105460.1,"c":105460.3,"v":32800,"usd":0.31099013}
{"ts":1748930640000,"o":105460.3,"h":105460,"l":105429.7,"c":105429.7,"v":13000,"usd":0.12329175}
{"ts":1748930700000,"o":105429.7,"h":105427.1,"l":105426.8,"c":105427.1,"v":75000,"usd":0.71139267}
{"ts":1748930760000,"o":105427.1,"h":105427.1,"l":105427.1,"c":105427.1,"v":0,"usd":0}
{"ts":1748930820000,"o":105427.1,"h":105427,"l":105427,"c":105427,"v":5900,"usd":0.05596268}
{"ts":1748930880000,"o":105427,"h":105420.1,"l":105401.2,"c":105401.2,"v":43900,"usd":0.41644243}
{"ts":1748930940000,"o":105401.2,"h":105401.2,"l":105401.2,"c":105401.2,"v":0,"usd":0}
{"ts":1748931000000,"o":105401.2,"h":105424,"l":105401.2,"c":105418.5,"v":107100,"usd":1.01606814}
{"ts":1748931060000,"o":105418.5,"h":105409.9,"l":105387.3,"c":105387.3,"v":52000,"usd":0.4933836}
{"ts":1748931120000,"o":105387.3,"h":105422.2,"l":105381.6,"c":105422.2,"v":212300,"usd":2.01399926}
{"ts":1748931180000,"o":105422.2,"h":105407.6,"l":105390.2,"c":105390.2,"v":229900,"usd":2.1813901}
{"ts":1748931240000,"o":105390.2,"h":105399.2,"l":105379.9,"c":105379.9,"v":127000,"usd":1.20504255}
{"ts":1748931300000,"o":105379.9,"h":105379.9,"l":105379.9,"c":105379.9,"v":2500,"usd":0.02372375}
{"ts":1748931360000,"o":105379.9,"h":105379.9,"l":105379.9,"c":105379.9,"v":27100,"usd":0.25716545}
{"ts":1748931420000,"o":105379.9,"h":105390.6,"l":105370.1,"c":105390.6,"v":131600,"usd":1.24885955}
{"ts":1748931480000,"o":105390.6,"h":105406.5,"l":105400,"c":105406.5,"v":5000,"usd":0.04743664}
{"ts":1748931540000,"o":105406.5,"h":105401,"l":105399.9,"c":105399.9,"v":24400,"usd":0.23149899}
{"ts":1748931600000,"o":105399.9,"h":105380.1,"l":105380,"c":105380,"v":2900,"usd":0.02751955}
{"ts":1748931660000,"o":105380,"h":105380,"l":105368,"c":105368,"v":1025300,"usd":9.7305203}
{"ts":1748931720000,"o":105368,"h":105368,"l":105329.6,"c":105329.6,"v":1774800,"usd":16.84380176}
{"ts":1748931780000,"o":105329.6,"h":105324.5,"l":105305.5,"c":105324.5,"v":397000,"usd":3.76963329}
{"ts":1748931840000,"o":105324.5,"h":105342.8,"l":105327.4,"c":105335.6,"v":294500,"usd":2.79593149}
{"ts":1748931900000,"o":105335.6,"h":105360,"l":105340,"c":105340,"v":5800,"usd":0.05505}
{"ts":1748931960000,"o":105340,"h":105340,"l":105327.3,"c":105327.3,"v":5400,"usd":0.05126842}
{"ts":1748932020000,"o":105327.3,"h":105327.3,"l":105260.1,"c":105260.1,"v":318500,"usd":3.0246504}
{"ts":1748932080000,"o":105260.1,"h":105280,"l":105250.1,"c":105280,"v":444100,"usd":4.2192471}
{"ts":1748932140000,"o":105280,"h":105298.9,"l":105280,"c":105280,"v":45800,"usd":0.4350093}
{"ts":1748932200000,"o":105280,"h":105270,"l":105255.6,"c":105269,"v":80700,"usd":0.76670553}
{"ts":1748932260000,"o":105269,"h":105269,"l":105221.1,"c":105222.9,"v":200100,"usd":1.90115}
{"ts":1748932320000,"o":105222.9,"h":105229.7,"l":105221.6,"c":105229.7,"v":49600,"usd":0.47134888}
{"ts":1748932380000,"o":105229.7,"h":105258.8,"l":105245.2,"c":105258.8,"v":14700,"usd":0.1396734}
{"ts":1748932440000,"o":105258.8,"h":105228.9,"l":105221.4,"c":105228.9,"v":76300,"usd":0.72512197}
{"ts":1748932500000,"o":105228.9,"h":105254.3,"l":105231.2,"c":105254.3,"v":215400,"usd":2.04666362}
{"ts":1748932560000,"o":105254.3,"h":105253.4,"l":105236.6,"c":105253.4,"v":13900,"usd":0.13207334}
{"ts":1748932620000,"o":105253.4,"h":105238,"l":105238,"c":105238,"v":1000,"usd":0.0095023}
{"ts":1748932680000,"o":105238,"h":105260,"l":105238,"c":105256.2,"v":52700,"usd":0.50076883}
{"ts":1748932740000,"o":105256.2,"h":105256.1,"l":105240.3,"c":105240.3,"v":46800,"usd":0.44466603}
{"ts":1748932800000,"o":105240.3,"h":105254.2,"l":105240,"c":105240,"v":2900,"usd":0.02755294}
{"ts":1748932860000,"o":105240,"h":105260,"l":105230.1,"c":105260,"v":88500,"usd":0.84096432}
{"ts":1748932920000,"o":105260,"h":105293.6,"l":105269,"c":105270,"v":187200,"usd":1.77823967}
{"ts":1748932980000,"o":105270,"h":105290.8,"l":105260.1,"c":105290.8,"v":60200,"usd":0.57184676}
{"ts":1748933040000,"o":105290.8,"h":105287.5,"l":105261,"c":105287.5,"v":29900,"usd":0.28403277}
{"ts":1748933100000,"o":105287.5,"h":105285.8,"l":105275.1,"c":105279.6,"v":98700,"usd":0.93750685}
{"ts":1748933160000,"o":105279.6,"h":105284.7,"l":105260.1,"c":105263.9,"v":28400,"usd":0.26980707}
{"ts":1748933220000,"o":105263.9,"h":105289.3,"l":105280.2,"c":105289.3,"v":75500,"usd":0.71709266}
{"ts":1748933280000,"o":105289.3,"h":105309.3,"l":105293.6,"c":105308.6,"v":253800,"usd":2.41029874}
{"ts":1748933340000,"o":105308.6,"h":105304.2,"l":105294.3,"c":105300.5,"v":33500,"usd":0.3181489}
{"ts":1748933400000,"o":105300.5,"h":105320,"l":105308.7,"c":105320,"v":230100,"usd":2.1848967}
{"ts":1748933460000,"o":105320,"h":105347.1,"l":105320,"c":105347.1,"v":42800,"usd":0.40636596}
{"ts":1748933520000,"o":105347.1,"h":105387.4,"l":105360,"c":105387.4,"v":62500,"usd":0.59310755}
{"ts":1748933580000,"o":105387.4,"h":105393.9,"l":105393.9,"c":105393.9,"v":100,"usd":0.00094882}
{"ts":1748933640000,"o":105393.9,"h":105394,"l":105364.5,"c":105374.2,"v":172800,"usd":1.63966705}
{"ts":1748933700000,"o":105374.2,"h":105374.2,"l":105310.5,"c":105320,"v":69100,"usd":0.65586668}
{"ts":1748933760000,"o":105320,"h":105343.8,"l":105323.9,"c":105332.4,"v":19700,"usd":0.18702759}
{"ts":1748933820000,"o":105332.4,"h":105332.4,"l":105332.4,"c":105332.4,"v":100,"usd":0.00094938}
{"ts":1748933880000,"o":105332.4,"h":105332.4,"l":105332.4,"c":105332.4,"v":24900,"usd":0.23639562}
{"ts":1748933940000,"o":105332.4,"h":105332.4,"l":105332.4,"c":105332.4,"v":0,"usd":0}
{"ts":1748934000000,"o":105332.4,"h":105450.5,"l":105338.6,"c":105418.9,"v":184000,"usd":1.74598041}
{"ts":1748934060000,"o":105418.9,"h":105429.3,"l":105400,"c":105400,"v":13600,"usd":0.12901565}
{"ts":1748934120000,"o":105400,"h":105425.2,"l":105400.1,"c":105413.5,"v":57700,"usd":0.54737514}
{"ts":1748934180000,"o":105413.5,"h":105431,"l":105407.5,"c":105431,"v":13200,"usd":0.12522588}
{"ts":1748934240000,"o":105431,"h":105434.1,"l":105400,"c":105402.7,"v":44800,"usd":0.42501398}
{"ts":1748934300000,"o":105402.7,"h":105438.5,"l":105419,"c":105438.5,"v":54800,"usd":0.51977683}
{"ts":1748934360000,"o":105438.5,"h":105438.6,"l":105400,"c":105405.7,"v":146900,"usd":1.39350802}
{"ts":1748934420000,"o":105405.7,"h":105400.3,"l":105395.9,"c":105396.4,"v":143300,"usd":1.35960575}
{"ts":1748934480000,"o":105396.4,"h":105419.9,"l":105393.6,"c":105416.6,"v":152900,"usd":1.45069405}
{"ts":1748934540000,"o":105416.6,"h":105416.7,"l":105405,"c":105405,"v":78700,"usd":0.74659974}
{"ts":1748934600000,"o":105405,"h":105398,"l":105394.6,"c":105398,"v":27800,"usd":0.26376604}
{"ts":1748934660000,"o":105398,"h":105398,"l":105381.6,"c":105383.3,"v":30400,"usd":0.28844997}
{"ts":1748934720000,"o":105383.3,"h":105383.4,"l":105374.8,"c":105375.3,"v":237500,"usd":2.25381642}
{"ts":1748934780000,"o":105375.3,"h":105389.9,"l":105382.1,"c":105388.4,"v":160300,"usd":1.52105379}
{"ts":1748934840000,"o":105388.4,"h":105388.4,"l":105382.1,"c":105382.1,"v":43000,"usd":0.40801713}
{"ts":1748934900000,"o":105382.1,"h":105382,"l":105379.2,"c":105379.2,"v":80100,"usd":0.76010585}
{"ts":1748934960000,"o":105379.2,"h":105389.9,"l":105379.2,"c":105386.5,"v":295600,"usd":2.80503433}
{"ts":1748935020000,"o":105386.5,"h":105386.5,"l":105377.5,"c":105377.6,"v":135800,"usd":1.28864463}
{"ts":1748935080000,"o":105377.6,"h":105399.9,"l":105375,"c":105376.6,"v":253500,"usd":2.40553876}
{"ts":1748935140000,"o":105376.6,"h":105376.6,"l":105376.6,"c":105376.6,"v":100000,"usd":0.94898}
{"ts":1748935200000,"o":105376.6,"h":105399.9,"l":105376.6,"c":105393.5,"v":292100,"usd":2.77175048}
{"ts":1748935260000,"o":105393.5,"h":105393.5,"l":105333.5,"c":105333.5,"v":502000,"usd":4.76491908}
{"ts":1748935320000,"o":105333.5,"h":105333.5,"l":105204.1,"c":105204.1,"v":881400,"usd":8.37441742}
{"ts":1748935380000,"o":105204.1,"h":105231.3,"l":105200.1,"c":105219.8,"v":344100,"usd":3.27060228}
{"ts":1748935440000,"o":105219.8,"h":105235.4,"l":105216.3,"c":105235.2,"v":149300,"usd":1.41883656}
{"ts":1748935500000,"o":105235.2,"h":105239,"l":105234.2,"c":105235,"v":338600,"usd":3.21753988}
{"ts":1748935560000,"o":105235,"h":105226.8,"l":105208.3,"c":105208.3,"v":578600,"usd":5.49898965}
{"ts":1748935620000,"o":105208.3,"h":105208.3,"l":105202.4,"c":105202.4,"v":70000,"usd":0.66538261}
{"ts":1748935680000,"o":105202.4,"h":105200.1,"l":105200.1,"c":105200.1,"v":2000,"usd":0.0190114}
{"ts":1748935740000,"o":105200.1,"h":105220,"l":105200,"c":105218.3,"v":289200,"usd":2.74878578}
{"ts":1748935800000,"o":105218.3,"h":105210.4,"l":105210.4,"c":105210.4,"v":11500,"usd":0.1093052}
{"ts":1748935860000,"o":105210.4,"h":105275.9,"l":105201.5,"c":105275.8,"v":324900,"usd":3.08727916}
{"ts":1748935920000,"o":105275.8,"h":105260,"l":105233.9,"c":105236.8,"v":189600,"usd":1.80161381}
{"ts":1748935980000,"o":105236.8,"h":105247.3,"l":105230.3,"c":105241.9,"v":173100,"usd":1.6449186}
{"ts":1748936040000,"o":105241.9,"h":105258.8,"l":105241.6,"c":105258,"v":150900,"usd":1.43367052}
{"ts":1748936100000,"o":105258,"h":105259.7,"l":105239.8,"c":105245.7,"v":179500,"usd":1.70557423}
{"ts":1748936160000,"o":105245.7,"h":105239.7,"l":105206.8,"c":105206.8,"v":137300,"usd":1.30470486}
{"ts":1748936220000,"o":105206.8,"h":105225.7,"l":105204.1,"c":105222.6,"v":347900,"usd":3.30665015}
{"ts":1748936280000,"o":105222.6,"h":105217.4,"l":105217.3,"c":105217.4,"v":27000,"usd":0.2566107}
{"ts":1748936340000,"o":105217.4,"h":105240.2,"l":105218.9,"c":105236.8,"v":110800,"usd":1.05291019}
{"ts":1748936400000,"o":105236.8,"h":105247.8,"l":105236.9,"c":105247.8,"v":59500,"usd":0.5653758}
{"ts":1748936460000,"o":105247.8,"h":105257.3,"l":105217.9,"c":105218.5,"v":205200,"usd":1.94995153}
{"ts":1748936520000,"o":105218.5,"h":105245.6,"l":105218.5,"c":105245.6,"v":184100,"usd":1.74962794}
{"ts":1748936580000,"o":105245.6,"h":105254.6,"l":105250.9,"c":105250.9,"v":76700,"usd":0.7287146}
{"ts":1748936640000,"o":105250.9,"h":105253.9,"l":105236.7,"c":105236.7,"v":72500,"usd":0.6888895}
{"ts":1748936700000,"o":105236.7,"h":105235.7,"l":105221.4,"c":105227.6,"v":205500,"usd":1.95289193}
{"ts":1748936760000,"o":105227.6,"h":105248.4,"l":105227.7,"c":105243.1,"v":146500,"usd":1.3920878}
{"ts":1748936820000,"o":105243.1,"h":105245.2,"l":105243.2,"c":105245.2,"v":118300,"usd":1.12406048}
{"ts":1748936880000,"o":105245.2,"h":105247.6,"l":105220,"c":105220,"v":88800,"usd":0.84377641}
{"ts":1748936940000,"o":105220,"h":105220,"l":105218.5,"c":105218.5,"v":28100,"usd":0.26706159}
{"ts":1748937000000,"o":105218.5,"h":105218.5,"l":105210,"c":105210,"v":112700,"usd":1.07111624}
{"ts":1748937060000,"o":105210,"h":105200,"l":105175.3,"c":105177.2,"v":249000,"usd":2.36737244}
{"ts":1748937120000,"o":105177.2,"h":105195.3,"l":105175.4,"c":105177.4,"v":86500,"usd":0.82238051}
{"ts":1748937180000,"o":105177.4,"h":105185.5,"l":105175.3,"c":105180.4,"v":146400,"usd":1.39182915}
{"ts":1748937240000,"o":105180.4,"h":105180.5,"l":105177.3,"c":105177.3,"v":16800,"usd":0.15972921}
{"ts":1748937300000,"o":105177.3,"h":105200,"l":105170.1,"c":105200,"v":78300,"usd":0.74449014}
{"ts":1748937360000,"o":105200,"h":105224.4,"l":105205.6,"c":105208.8,"v":166800,"usd":1.58526862}
{"ts":1748937420000,"o":105208.8,"h":105200.8,"l":105190,"c":105190,"v":133100,"usd":1.26524264}
{"ts":1748937480000,"o":105190,"h":105190,"l":105170,"c":105170.1,"v":131800,"usd":1.2531644}
{"ts":1748937540000,"o":105170.1,"h":105179.8,"l":105161.5,"c":105161.5,"v":88400,"usd":0.8405595}
{"ts":1748937600000,"o":105161.5,"h":105161.5,"l":105141.3,"c":105161.3,"v":300100,"usd":2.85386328}
{"ts":1748937660000,"o":105161.3,"h":105181.4,"l":105157.4,"c":105181.4,"v":259300,"usd":2.46551276}
{"ts":1748937720000,"o":105181.4,"h":105208.9,"l":105160,"c":105208.9,"v":54700,"usd":0.52008234}
{"ts":1748937780000,"o":105208.9,"h":105232.1,"l":105203.1,"c":105232.1,"v":18100,"usd":0.17203033}
{"ts":1748937840000,"o":105232.1,"h":105234.8,"l":105232.3,"c":105232.3,"v":11400,"usd":0.10833178}
{"ts":1748937900000,"o":105232.3,"h":105244.6,"l":105214.6,"c":105214.6,"v":57500,"usd":0.54642756}
{"ts":1748937960000,"o":105214.6,"h":105216,"l":105191,"c":105191,"v":353400,"usd":3.35900096}
{"ts":1748938020000,"o":105191,"h":105195.8,"l":105175,"c":105181.5,"v":141700,"usd":1.34715073}
{"ts":1748938080000,"o":105181.5,"h":105195.8,"l":105172.9,"c":105172.9,"v":122900,"usd":1.1683254}
{"ts":1748938140000,"o":105172.9,"h":105203.5,"l":105178.6,"c":105193.9,"v":152000,"usd":1.44490907}
{"ts":1748938200000,"o":105193.9,"h":105227.8,"l":105170.4,"c":105174.6,"v":528300,"usd":5.02156237}
{"ts":1748938260000,"o":105174.6,"h":105182.5,"l":105070.5,"c":105070.6,"v":864900,"usd":8.22754199}
{"ts":1748938320000,"o":105070.6,"h":105102,"l":105064.7,"c":105064.8,"v":600900,"usd":5.71880237}
{"ts":1748938380000,"o":105064.8,"h":105077.2,"l":105016.4,"c":105047.8,"v":316900,"usd":3.01698887}
{"ts":1748938440000,"o":105047.8,"h":105041.8,"l":105007.7,"c":105007.7,"v":595500,"usd":5.67014257}
{"ts":1748938500000,"o":105007.7,"h":105037.6,"l":105004.1,"c":105037.6,"v":52600,"usd":0.50084585}
{"ts":1748938560000,"o":105037.6,"h":105036.7,"l":105006.2,"c":105006.2,"v":296300,"usd":2.82132352}
{"ts":1748938620000,"o":105006.2,"h":105023.7,"l":105001.7,"c":105023.7,"v":291200,"usd":2.77307049}
{"ts":1748938680000,"o":105023.7,"h":105008.5,"l":104950.6,"c":104980.7,"v":1140000,"usd":10.85754355}
{"ts":1748938740000,"o":104980.7,"h":104987.8,"l":104920,"c":104948.6,"v":381600,"usd":3.63648012}
{"ts":1748938800000,"o":104948.6,"h":104997.2,"l":104920.1,"c":104926.4,"v":395200,"usd":3.76558901}
{"ts":1748938860000,"o":104926.4,"h":104980,"l":104920,"c":104980,"v":74300,"usd":0.70796567}
{"ts":1748938920000,"o":104980,"h":104993.5,"l":104971.7,"c":104971.7,"v":52200,"usd":0.4971981}
{"ts":1748938980000,"o":104971.7,"h":104986,"l":104940.1,"c":104948.5,"v":90400,"usd":0.86135333}
{"ts":1748939040000,"o":104948.5,"h":104969.3,"l":104948.5,"c":104950,"v":120900,"usd":1.15187549}
{"ts":1748939100000,"o":104950,"h":104950,"l":104934.5,"c":104950,"v":247000,"usd":2.35370943}
{"ts":1748939160000,"o":104950,"h":104973.9,"l":104940.4,"c":104940.4,"v":141200,"usd":1.34529691}
{"ts":1748939220000,"o":104940.4,"h":104953.8,"l":104940.5,"c":104944,"v":146100,"usd":1.39219068}
{"ts":1748939280000,"o":104944,"h":104944,"l":104920.1,"c":104920.1,"v":148100,"usd":1.41130114}
{"ts":1748939340000,"o":104920.1,"h":104935.3,"l":104935.2,"c":104935.3,"v":11000,"usd":0.1048267}
{"ts":1748939400000,"o":104935.3,"h":104935.2,"l":104916.2,"c":104916.2,"v":81300,"usd":0.77486478}
{"ts":1748939460000,"o":104916.2,"h":104971.8,"l":104910.1,"c":104960,"v":389000,"usd":3.70709375}
{"ts":1748939520000,"o":104960,"h":104966.6,"l":104945.6,"c":104960.2,"v":140600,"usd":1.33959219}
{"ts":1748939580000,"o":104960.2,"h":104966.6,"l":104966.5,"c":104966.6,"v":10700,"usd":0.10193676}
{"ts":1748939640000,"o":104966.6,"h":104966.5,"l":104924.3,"c":104924.3,"v":134000,"usd":1.27671799}
{"ts":1748939700000,"o":104924.3,"h":104917.2,"l":104881.5,"c":104885.1,"v":230000,"usd":2.19230741}
{"ts":1748939760000,"o":104885.1,"h":104909.8,"l":104885,"c":104909.8,"v":103100,"usd":0.98297354}
{"ts":1748939820000,"o":104909.8,"h":104910.9,"l":104904.9,"c":104908.1,"v":51500,"usd":0.49091823}
{"ts":1748939880000,"o":104908.1,"h":104920,"l":104910.9,"c":104920,"v":314300,"usd":2.99581286}
{"ts":1748939940000,"o":104920,"h":104964,"l":104925,"c":104964,"v":84900,"usd":0.80889331}
{"ts":1748940000000,"o":104964,"h":104960.1,"l":104937.2,"c":104937.3,"v":110800,"usd":1.05569421}
{"ts":1748940060000,"o":104937.3,"h":104950.5,"l":104950.5,"c":104950.5,"v":200,"usd":0.00190566}
{"ts":1748940120000,"o":104950.5,"h":104950.5,"l":104905,"c":104905,"v":69400,"usd":0.66133541}
{"ts":1748940180000,"o":104905,"h":104905.1,"l":104900,"c":104900,"v":236400,"usd":2.25346891}
{"ts":1748940240000,"o":104900,"h":104900,"l":104860.1,"c":104900,"v":117000,"usd":1.11560801}
{"ts":1748940300000,"o":104900,"h":104947.8,"l":104905.1,"c":104947.8,"v":37600,"usd":0.35837432}
{"ts":1748940360000,"o":104947.8,"h":104947.7,"l":104941.5,"c":104941.5,"v":16900,"usd":0.16103359}
{"ts":1748940420000,"o":104941.5,"h":104926.9,"l":104915.3,"c":104921.7,"v":552400,"usd":5.26512648}
{"ts":1748940480000,"o":104921.7,"h":104969.4,"l":104921.7,"c":104969.4,"v":76600,"usd":0.72994018}
{"ts":1748940540000,"o":104969.4,"h":104981.6,"l":104971.1,"c":104973.8,"v":110400,"usd":1.05164912}
{"ts":1748940600000,"o":104973.8,"h":105020.4,"l":104966.5,"c":105018,"v":234700,"usd":2.2356228}
{"ts":1748940660000,"o":105018,"h":105000.3,"l":104986.5,"c":105000.3,"v":23400,"usd":0.22288284}
{"ts":1748940720000,"o":105000.3,"h":105020.6,"l":104995,"c":105020.6,"v":295000,"usd":2.80935409}
{"ts":1748940780000,"o":105020.6,"h":105040,"l":105021.5,"c":105040,"v":215900,"usd":2.05575268}
{"ts":1748940840000,"o":105040,"h":105041.1,"l":105036.1,"c":105036.1,"v":38200,"usd":0.36367898}
{"ts":1748940900000,"o":105036.1,"h":105069.4,"l":105042,"c":105048.1,"v":291500,"usd":2.77456638}
{"ts":1748940960000,"o":105048.1,"h":105042.6,"l":105042.6,"c":105042.6,"v":1200,"usd":0.01142388}
{"ts":1748941020000,"o":105042.6,"h":105057,"l":105042.7,"c":105054.3,"v":33300,"usd":0.31698047}
{"ts":1748941080000,"o":105054.3,"h":105069.5,"l":105054.3,"c":105055.1,"v":119500,"usd":1.13737474}
{"ts":1748941140000,"o":105055.1,"h":105070.4,"l":105052.8,"c":105070.4,"v":54100,"usd":0.51491629}
{"ts":1748941200000,"o":105070.4,"h":105089.2,"l":105077.1,"c":105087.2,"v":32700,"usd":0.3111736}
{"ts":1748941260000,"o":105087.2,"h":105136.9,"l":105072.3,"c":105106.2,"v":758200,"usd":7.212887}
{"ts":1748941320000,"o":105106.2,"h":105100,"l":105080.2,"c":105080.2,"v":26600,"usd":0.25312118}
{"ts":1748941380000,"o":105080.2,"h":105090.1,"l":105076,"c":105090.1,"v":50600,"usd":0.48154448}
{"ts":1748941440000,"o":105090.1,"h":105109.8,"l":105095.2,"c":105109.8,"v":20300,"usd":0.19314834}
{"ts":1748941500000,"o":105109.8,"h":105127.9,"l":105104.1,"c":105127.2,"v":92500,"usd":0.87997674}
{"ts":1748941560000,"o":105127.2,"h":105135.4,"l":105095.8,"c":105095.8,"v":59100,"usd":0.56219542}
{"ts":1748941620000,"o":105095.8,"h":105116.5,"l":105091.1,"c":105113.1,"v":72300,"usd":0.68791704}
{"ts":1748941680000,"o":105113.1,"h":105129.9,"l":105113.1,"c":105129.9,"v":22600,"usd":0.21498928}
{"ts":1748941740000,"o":105129.9,"h":105135.8,"l":105114.9,"c":105130.8,"v":93600,"usd":0.8903458}
{"ts":1748941800000,"o":105130.8,"h":105148.2,"l":105136.7,"c":105148.2,"v":69800,"usd":0.66385906}
{"ts":1748941860000,"o":105148.2,"h":105157,"l":105125.1,"c":105125.1,"v":169800,"usd":1.61504187}
{"ts":1748941920000,"o":105125.1,"h":105154.9,"l":105113.9,"c":105147.1,"v":391700,"usd":3.72564985}
{"ts":1748941980000,"o":105147.1,"h":105157,"l":105148.1,"c":105148.1,"v":56600,"usd":0.53825376}
{"ts":1748942040000,"o":105148.1,"h":105133.8,"l":105133.8,"c":105133.8,"v":11100,"usd":0.10557987}
{"ts":1748942100000,"o":105133.8,"h":105150.3,"l":105141.1,"c":105150.2,"v":51000,"usd":0.48502932}
{"ts":1748942160000,"o":105150.2,"h":105150.3,"l":105139.1,"c":105150.3,"v":69100,"usd":0.65717712}
{"ts":1748942220000,"o":105150.3,"h":105150.3,"l":105145.2,"c":105150.3,"v":135600,"usd":1.28958897}
{"ts":1748942280000,"o":105150.3,"h":105150.3,"l":105150.3,"c":105150.3,"v":9400,"usd":0.08939588}
{"ts":1748942340000,"o":105150.3,"h":105150.2,"l":105131.9,"c":105131.9,"v":67200,"usd":0.63908601}
{"ts":1748942400000,"o":105131.9,"h":105131.9,"l":105123.3,"c":105123.3,"v":68000,"usd":0.64681532}
{"ts":1748942460000,"o":105123.3,"h":105124.9,"l":105116.8,"c":105123.6,"v":53500,"usd":0.50895491}
{"ts":1748942520000,"o":105123.6,"h":105139.9,"l":105063.2,"c":105083.9,"v":334100,"usd":3.17882107}
{"ts":1748942580000,"o":105083.9,"h":105072.9,"l":105063.3,"c":105063.3,"v":15700,"usd":0.14942985}
{"ts":1748942640000,"o":105063.3,"h":105069.9,"l":105069.9,"c":105069.9,"v":400,"usd":0.003807}
{"ts":1748942700000,"o":105069.9,"h":105069.9,"l":105069.8,"c":105069.9,"v":200,"usd":0.0019035}
{"ts":1748942760000,"o":105069.9,"h":105069.8,"l":105069.8,"c":105069.8,"v":12400,"usd":0.118017}
{"ts":1748942820000,"o":105069.8,"h":105069.8,"l":105063.2,"c":105063.2,"v":127400,"usd":1.21252992}
{"ts":1748942880000,"o":105063.2,"h":105069.9,"l":105063.2,"c":105063.9,"v":109600,"usd":1.04315079}
{"ts":1748942940000,"o":105063.9,"h":105063.9,"l":105063.9,"c":105063.9,"v":0,"usd":0}
{"ts":1748943000000,"o":105063.9,"h":105063.9,"l":105063.9,"c":105063.9,"v":0,"usd":0}
{"ts":1748943060000,"o":105063.9,"h":105063.8,"l":105057,"c":105057,"v":6000,"usd":0.05711023}
{"ts":1748943120000,"o":105057,"h":105075.9,"l":105057.1,"c":105075.9,"v":168400,"usd":1.60284272}
{"ts":1748943180000,"o":105075.9,"h":105075.9,"l":105075.8,"c":105075.9,"v":15600,"usd":0.14846364}
{"ts":1748943240000,"o":105075.9,"h":105113.2,"l":105075.9,"c":105113.2,"v":23500,"usd":0.22364377}
{"ts":1748943300000,"o":105113.2,"h":105185,"l":105132.8,"c":105185,"v":259300,"usd":2.46575452}
{"ts":1748943360000,"o":105185,"h":105219,"l":105183.2,"c":105213.7,"v":149500,"usd":1.42107885}
{"ts":1748943420000,"o":105213.7,"h":105225,"l":105210.1,"c":105217.4,"v":64000,"usd":0.60825107}
{"ts":1748943480000,"o":105217.4,"h":105227,"l":105211,"c":105211,"v":54600,"usd":0.51889262}
{"ts":1748943540000,"o":105211,"h":105229,"l":105210.1,"c":105229,"v":43400,"usd":0.4124644}
{"ts":1748943600000,"o":105229,"h":105275.7,"l":105240.3,"c":105275.7,"v":313900,"usd":2.98234933}
{"ts":1748943660000,"o":105275.7,"h":105279.3,"l":105239.6,"c":105239.7,"v":193500,"usd":1.83800663}
{"ts":1748943720000,"o":105239.7,"h":105247,"l":105232.4,"c":105232.4,"v":19100,"usd":0.18148735}
{"ts":1748943780000,"o":105232.4,"h":105229,"l":105221.2,"c":105225.3,"v":34300,"usd":0.32597901}
{"ts":1748943840000,"o":105225.3,"h":105235.2,"l":105234.8,"c":105234.8,"v":1200,"usd":0.0114031}
{"ts":1748943900000,"o":105234.8,"h":105260,"l":105226.2,"c":105257.2,"v":214200,"usd":2.03533123}
{"ts":1748943960000,"o":105257.2,"h":105257,"l":105233.6,"c":105233.6,"v":192500,"usd":1.82903469}
{"ts":1748944020000,"o":105233.6,"h":105233.6,"l":105233.6,"c":105233.6,"v":0,"usd":0}
{"ts":1748944080000,"o":105233.6,"h":105258.3,"l":105233.3,"c":105244.5,"v":272400,"usd":2.58831711}
{"ts":1748944140000,"o":105244.5,"h":105244.5,"l":105244.5,"c":105244.5,"v":0,"usd":0}
{"ts":1748944200000,"o":105244.5,"h":105244.6,"l":105230,"c":105244.6,"v":258500,"usd":2.45651705}
{"ts":1748944260000,"o":105244.6,"h":105240.1,"l":105238.7,"c":105238.7,"v":4100,"usd":0.03895871}
{"ts":1748944320000,"o":105238.7,"h":105247.9,"l":105236.2,"c":105247.9,"v":20300,"usd":0.19289777}
{"ts":1748944380000,"o":105247.9,"h":105247.9,"l":105236.2,"c":105236.2,"v":39100,"usd":0.37150574}
{"ts":1748944440000,"o":105236.2,"h":105230.3,"l":105230,"c":105230,"v":323000,"usd":3.069469}
{"ts":1748944500000,"o":105230,"h":105224.6,"l":105224.6,"c":105224.6,"v":4000,"usd":0.038014}
{"ts":1748944560000,"o":105224.6,"h":105240.4,"l":105224.6,"c":105240.4,"v":43900,"usd":0.41720225}
{"ts":1748944620000,"o":105240.4,"h":105247.9,"l":105241,"c":105246.5,"v":45800,"usd":0.43516482}
{"ts":1748944680000,"o":105246.5,"h":105245,"l":105188.2,"c":105188.2,"v":217400,"usd":2.06591815}
{"ts":1748944740000,"o":105188.2,"h":105203.5,"l":105203.5,"c":105203.5,"v":100,"usd":0.00095054}
{"ts":1748944800000,"o":105203.5,"h":105190.1,"l":105189.9,"c":105190.1,"v":58200,"usd":0.55328412}
{"ts":1748944860000,"o":105190.1,"h":105188.2,"l":105170.1,"c":105178.5,"v":20900,"usd":0.19871079}
{"ts":1748944920000,"o":105178.5,"h":105188.7,"l":105174.7,"c":105188.7,"v":21200,"usd":0.2015683}
{"ts":1748944980000,"o":105188.7,"h":105201,"l":105189.1,"c":105197.1,"v":14400,"usd":0.13689217}
{"ts":1748945040000,"o":105197.1,"h":105201.9,"l":105154.5,"c":105154.5,"v":561000,"usd":5.33405022}
{"ts":1748945100000,"o":105154.5,"h":105150.1,"l":105136.3,"c":105136.5,"v":21600,"usd":0.20543793}
{"ts":1748945160000,"o":105136.5,"h":105166.9,"l":105136.5,"c":105166.9,"v":110300,"usd":1.04901866}
{"ts":1748945220000,"o":105166.9,"h":105176.5,"l":105161.8,"c":105176.5,"v":37400,"usd":0.35560595}
{"ts":1748945280000,"o":105176.5,"h":105268.7,"l":105180,"c":105265.8,"v":303500,"usd":2.88377784}
{"ts":1748945340000,"o":105265.8,"h":105265.1,"l":105250,"c":105250,"v":13100,"usd":0.12445861}
{"ts":1748945400000,"o":105250,"h":105277.9,"l":105230.1,"c":105275.1,"v":46300,"usd":0.43994416}
{"ts":1748945460000,"o":105275.1,"h":105295.1,"l":105256.9,"c":105283.7,"v":283200,"usd":2.69022606}
{"ts":1748945520000,"o":105283.7,"h":105267.2,"l":105246.1,"c":105246.1,"v":17300,"usd":0.16435659}
{"ts":1748945580000,"o":105246.1,"h":105240.1,"l":105240.1,"c":105240.1,"v":35900,"usd":0.34112539}
{"ts":1748945640000,"o":105240.1,"h":105248.5,"l":105248.5,"c":105248.5,"v":19900,"usd":0.18907587}
{"ts":1748945700000,"o":105248.5,"h":105285.4,"l":105258.3,"c":105285.4,"v":50900,"usd":0.48347777}
{"ts":1748945760000,"o":105285.4,"h":105290,"l":105260.9,"c":105266,"v":177900,"usd":1.68964287}
{"ts":1748945820000,"o":105266,"h":105299.1,"l":105276.9,"c":105287.1,"v":244600,"usd":2.32311289}
{"ts":1748945880000,"o":105287.1,"h":105289.6,"l":105283.1,"c":105283.2,"v":21300,"usd":0.20231006}
{"ts":1748945940000,"o":105283.2,"h":105292.6,"l":105289.9,"c":105292.6,"v":800,"usd":0.00759787}
{"ts":1748946000000,"o":105292.6,"h":105291.7,"l":105291.7,"c":105291.7,"v":1500,"usd":0.0142461}
{"ts":1748946060000,"o":105291.7,"h":105291.6,"l":105267.2,"c":105272.9,"v":114900,"usd":1.09138296}
{"ts":1748946120000,"o":105272.9,"h":105274.7,"l":105270.4,"c":105274.7,"v":38000,"usd":0.36097012}
{"ts":1748946180000,"o":105274.7,"h":105274.7,"l":105274.7,"c":105274.7,"v":0,"usd":0}
{"ts":1748946240000,"o":105274.7,"h":105267.4,"l":105267.1,"c":105267.1,"v":36400,"usd":0.34578544}
{"ts":1748946300000,"o":105267.1,"h":105261.5,"l":105260,"c":105260,"v":11400,"usd":0.1083032}
{"ts":1748946360000,"o":105260,"h":105251.6,"l":105240,"c":105240,"v":16600,"usd":0.15773367}
{"ts":1748946420000,"o":105240,"h":105241,"l":105231.7,"c":105241,"v":229500,"usd":2.18087054}
{"ts":1748946480000,"o":105241,"h":105248.7,"l":105235.6,"c":105248.7,"v":21200,"usd":0.20144438}
{"ts":1748946540000,"o":105248.7,"h":105248.7,"l":105248.7,"c":105248.7,"v":0,"usd":0}
{"ts":1748946600000,"o":105248.7,"h":105270.9,"l":105250,"c":105270.9,"v":28400,"usd":0.26981691}
{"ts":1748946660000,"o":105270.9,"h":105270.9,"l":105270.9,"c":105270.9,"v":0,"usd":0}
{"ts":1748946720000,"o":105270.9,"h":105295.4,"l":105271.1,"c":105292.6,"v":29100,"usd":0.27639251}
{"ts":1748946780000,"o":105292.6,"h":105317.1,"l":105292.6,"c":105300.3,"v":223400,"usd":2.12157375}
{"ts":1748946840000,"o":105300.3,"h":105341.1,"l":105303,"c":105303,"v":224900,"usd":2.13558515}
{"ts":1748946900000,"o":105303,"h":105300,"l":105280.1,"c":105292.8,"v":133700,"usd":1.26991622}
{"ts":1748946960000,"o":105292.8,"h":105286.8,"l":105286.7,"c":105286.7,"v":59800,"usd":0.56797442}
{"ts":1748947020000,"o":105286.7,"h":105298.6,"l":105282.9,"c":105287.6,"v":58100,"usd":0.55182101}
{"ts":1748947080000,"o":105287.6,"h":105283.2,"l":105283.2,"c":105283.2,"v":17100,"usd":0.16241922}
{"ts":1748947140000,"o":105283.2,"h":105331.8,"l":105292.5,"c":105331.8,"v":123800,"usd":1.17573266}
{"ts":1748947200000,"o":105331.8,"h":105339.9,"l":105304.9,"c":105314.4,"v":175500,"usd":1.66618988}
{"ts":1748947260000,"o":105314.4,"h":105316.7,"l":105316.7,"c":105316.7,"v":15000,"usd":0.142428}
{"ts":1748947320000,"o":105316.7,"h":105316.6,"l":105300,"c":105300,"v":77300,"usd":0.73398556}
{"ts":1748947380000,"o":105300,"h":105300.1,"l":105300,"c":105300.1,"v":4200,"usd":0.03988614}
{"ts":1748947440000,"o":105300.1,"h":105305.3,"l":105298.9,"c":105305.3,"v":88000,"usd":0.83570733}
{"ts":1748947500000,"o":105305.3,"h":105299,"l":105299,"c":105299,"v":10000,"usd":0.094968}
{"ts":1748947560000,"o":105299,"h":105314.5,"l":105295.1,"c":105299.2,"v":38900,"usd":0.36943028}
{"ts":1748947620000,"o":105299.2,"h":105305.1,"l":105299.2,"c":105305.1,"v":26600,"usd":0.2526035}
{"ts":1748947680000,"o":105305.1,"h":105304.9,"l":105304.9,"c":105304.9,"v":3000,"usd":0.0284886}
{"ts":1748947740000,"o":105304.9,"h":105313.3,"l":105294.4,"c":105294.4,"v":24400,"usd":0.23171731}
{"ts":1748947800000,"o":105294.4,"h":105293.1,"l":105270,"c":105271.7,"v":83600,"usd":0.79409396}
{"ts":1748947860000,"o":105271.7,"h":105271.7,"l":105271.7,"c":105271.7,"v":0,"usd":0}
{"ts":1748947920000,"o":105271.7,"h":105272,"l":105271.9,"c":105271.9,"v":8600,"usd":0.08169312}
{"ts":1748947980000,"o":105271.9,"h":105270.2,"l":105231.6,"c":105231.7,"v":181700,"usd":1.7260429}
{"ts":1748948040000,"o":105231.7,"h":105231.7,"l":105231.7,"c":105231.7,"v":100,"usd":0.00095028}
{"ts":1748948100000,"o":105231.7,"h":105231.6,"l":105230,"c":105230,"v":106100,"usd":1.00824728}
{"ts":1748948160000,"o":105230,"h":105240.4,"l":105220.2,"c":105230.8,"v":205700,"usd":1.95487408}
{"ts":1748948220000,"o":105230.8,"h":105292.2,"l":105227.8,"c":105281,"v":111900,"usd":1.0631851}
{"ts":1748948280000,"o":105281,"h":105276.8,"l":105270,"c":105270.1,"v":1200,"usd":0.0113988}
{"ts":1748948340000,"o":105270.1,"h":105270.6,"l":105270.5,"c":105270.6,"v":24200,"usd":0.22988306}
{"ts":1748948400000,"o":105270.6,"h":105274.9,"l":105270,"c":105270.1,"v":6000,"usd":0.056996}
{"ts":1748948460000,"o":105270.1,"h":105316.7,"l":105270.1,"c":105295.7,"v":111500,"usd":1.05882968}
{"ts":1748948520000,"o":105295.7,"h":105332.3,"l":105295.3,"c":105332.3,"v":122800,"usd":1.1660052}
{"ts":1748948580000,"o":105332.3,"h":105340,"l":105332.2,"c":105332.2,"v":126300,"usd":1.19903015}
{"ts":1748948640000,"o":105332.2,"h":105362,"l":105320.8,"c":105357.9,"v":152700,"usd":1.4496039}
{"ts":1748948700000,"o":105357.9,"h":105357.8,"l":105340,"c":105340,"v":72800,"usd":0.69101098}
{"ts":1748948760000,"o":105340,"h":105340.1,"l":105336.7,"c":105336.7,"v":4600,"usd":0.04366864}
{"ts":1748948820000,"o":105336.7,"h":105336.6,"l":105315.5,"c":105315.5,"v":103800,"usd":0.9855367}
{"ts":1748948880000,"o":105315.5,"h":105310.1,"l":105301.6,"c":105301.6,"v":3900,"usd":0.03703566}
{"ts":1748948940000,"o":105301.6,"h":105310,"l":105300.4,"c":105308,"v":138700,"usd":1.3171172}
{"ts":1748949000000,"o":105308,"h":105310.1,"l":105302.4,"c":105310.1,"v":139300,"usd":1.32279945}
{"ts":1748949060000,"o":105310.1,"h":105354,"l":105323.6,"c":105327.7,"v":52800,"usd":0.5012445}
{"ts":1748949120000,"o":105327.7,"h":105342,"l":105302.7,"c":105342,"v":33500,"usd":0.31804726}
{"ts":1748949180000,"o":105342,"h":105328.3,"l":105310.2,"c":105321.2,"v":17900,"usd":0.1699575}
{"ts":1748949240000,"o":105321.2,"h":105313.9,"l":105313.4,"c":105313.5,"v":46800,"usd":0.44438932}
{"ts":1748949300000,"o":105313.5,"h":105315.6,"l":105315.6,"c":105315.6,"v":500,"usd":0.00474765}
{"ts":1748949360000,"o":105315.6,"h":105315.5,"l":105296.9,"c":105296.9,"v":40400,"usd":0.38365397}
{"ts":1748949420000,"o":105296.9,"h":105295.2,"l":105295.2,"c":105295.2,"v":3000,"usd":0.0284913}
{"ts":1748949480000,"o":105295.2,"h":105295.3,"l":105295.2,"c":105295.3,"v":41600,"usd":0.39507936}
{"ts":1748949540000,"o":105295.3,"h":105290.1,"l":105269,"c":105269,"v":7700,"usd":0.07313642}
{"ts":1748949600000,"o":105269,"h":105262.6,"l":105242.7,"c":105242.7,"v":43600,"usd":0.41427498}
{"ts":1748949660000,"o":105242.7,"h":105242.6,"l":105240,"c":105240,"v":1100,"usd":0.01045213}
{"ts":1748949720000,"o":105240,"h":105240,"l":105240,"c":105240,"v":0,"usd":0}
{"ts":1748949780000,"o":105240,"h":105231.8,"l":105222.6,"c":105222.6,"v":43600,"usd":0.41433505}
{"ts":1748949840000,"o":105222.6,"h":105220.2,"l":105200,"c":105200.1,"v":123800,"usd":1.17659058}
{"ts":1748949900000,"o":105200.1,"h":105200.1,"l":105192.3,"c":105192.3,"v":23500,"usd":0.22339263}
{"ts":1748949960000,"o":105192.3,"h":105205,"l":105192.4,"c":105205,"v":208800,"usd":1.9848902}
{"ts":1748950020000,"o":105205,"h":105205,"l":105205,"c":105205,"v":0,"usd":0}
{"ts":1748950080000,"o":105205,"h":105210,"l":105210,"c":105210,"v":500,"usd":0.0047524}
{"ts":1748950140000,"o":105210,"h":105210,"l":105210,"c":105210,"v":0,"usd":0}
{"ts":1748950200000,"o":105210,"h":105219,"l":105210,"c":105219,"v":129400,"usd":1.22991698}
{"ts":1748950260000,"o":105219,"h":105219,"l":105218.9,"c":105219,"v":34000,"usd":0.323136}
{"ts":1748950320000,"o":105219,"h":105218.9,"l":105218.9,"c":105218.9,"v":800,"usd":0.0076032}
{"ts":1748950380000,"o":105218.9,"h":105218.9,"l":105192.4,"c":105197.9,"v":209000,"usd":1.98644558}
{"ts":1748950440000,"o":105197.9,"h":105200,"l":105170.1,"c":105200,"v":151500,"usd":1.4403894}
{"ts":1748950500000,"o":105200,"h":105220.9,"l":105218.8,"c":105220.9,"v":51900,"usd":0.49325694}
{"ts":1748950560000,"o":105220.9,"h":105219.3,"l":105201.9,"c":105202,"v":153700,"usd":1.46076825}
{"ts":1748950620000,"o":105202,"h":105214.1,"l":105202,"c":105214.1,"v":53300,"usd":0.50664293}
{"ts":1748950680000,"o":105214.1,"h":105234,"l":105214.1,"c":105234,"v":65000,"usd":0.61767692}
{"ts":1748950740000,"o":105234,"h":105221.9,"l":105191.9,"c":105191.9,"v":39900,"usd":0.37927103}
{"ts":1748950800000,"o":105191.9,"h":105202.9,"l":105192,"c":105202.9,"v":14200,"usd":0.13499078}
{"ts":1748950860000,"o":105202.9,"h":105202.8,"l":105192,"c":105201,"v":135000,"usd":1.283253}
{"ts":1748950920000,"o":105201,"h":105199.3,"l":105172.9,"c":105199.3,"v":51400,"usd":0.48864501}
{"ts":1748950980000,"o":105199.3,"h":105200,"l":105199.4,"c":105200,"v":1700,"usd":0.01615979}
{"ts":1748951040000,"o":105200,"h":105200,"l":105180.1,"c":105200,"v":23500,"usd":0.22339977}
{"ts":1748951100000,"o":105200,"h":105220,"l":105201,"c":105220,"v":13700,"usd":0.13022292}
{"ts":1748951160000,"o":105220,"h":105242.7,"l":105220,"c":105242.7,"v":32500,"usd":0.30886163}
{"ts":1748951220000,"o":105242.7,"h":105242.7,"l":105242.7,"c":105242.7,"v":117500,"usd":1.1164615}
{"ts":1748951280000,"o":105242.7,"h":105257.2,"l":105257.2,"c":105257.2,"v":2000,"usd":0.019001}
{"ts":1748951340000,"o":105257.2,"h":105257.1,"l":105236.1,"c":105236.1,"v":114900,"usd":1.09178383}
{"ts":1748951400000,"o":105236.1,"h":105222.2,"l":105222.2,"c":105222.2,"v":46900,"usd":0.44572353}
{"ts":1748951460000,"o":105222.2,"h":105222.2,"l":105203.3,"c":105217,"v":224500,"usd":2.13368528}
{"ts":1748951520000,"o":105217,"h":105222.5,"l":105200.1,"c":105222.5,"v":40700,"usd":0.38686741}
{"ts":1748951580000,"o":105222.5,"h":105296.2,"l":105227.6,"c":105259.4,"v":155100,"usd":1.47329676}
{"ts":1748951640000,"o":105259.4,"h":105258.8,"l":105230.1,"c":105258.8,"v":99600,"usd":0.94637469}
{"ts":1748951700000,"o":105258.8,"h":105230.2,"l":105230.2,"c":105230.2,"v":31600,"usd":0.3002948}
{"ts":1748951760000,"o":105230.2,"h":105273.1,"l":105250.1,"c":105250.1,"v":18500,"usd":0.17574976}
{"ts":1748951820000,"o":105250.1,"h":105250.1,"l":105250,"c":105250,"v":105700,"usd":1.00427684}
{"ts":1748951880000,"o":105250,"h":105268.7,"l":105240.1,"c":105264.7,"v":201700,"usd":1.91642252}
{"ts":1748951940000,"o":105264.7,"h":105263.5,"l":105263.5,"c":105263.5,"v":20800,"usd":0.1976}
{"ts":1748952000000,"o":105263.5,"h":105305.9,"l":105280,"c":105293.1,"v":48800,"usd":0.46344525}
{"ts":1748952060000,"o":105293.1,"h":105333.9,"l":105279.3,"c":105280.1,"v":36400,"usd":0.3457219}
{"ts":1748952120000,"o":105280.1,"h":105319.9,"l":105283.4,"c":105309.8,"v":83800,"usd":0.79586094}
{"ts":1748952180000,"o":105309.8,"h":105330.1,"l":105292.1,"c":105330.1,"v":44000,"usd":0.41783218}
{"ts":1748952240000,"o":105330.1,"h":105360,"l":105334.8,"c":105336.3,"v":141000,"usd":1.33840862}
{"ts":1748952300000,"o":105336.3,"h":105338.3,"l":105301,"c":105312.7,"v":52800,"usd":0.50138565}
{"ts":1748952360000,"o":105312.7,"h":105300,"l":105240,"c":105240,"v":197700,"usd":1.87805902}
{"ts":1748952420000,"o":105240,"h":105240.1,"l":105238.3,"c":105240.1,"v":80800,"usd":0.76777719}
{"ts":1748952480000,"o":105240.1,"h":105242.8,"l":105242.5,"c":105242.8,"v":4900,"usd":0.04655922}
{"ts":1748952540000,"o":105242.8,"h":105279.8,"l":105242.8,"c":105270,"v":128800,"usd":1.22355276}
{"ts":1748952600000,"o":105270,"h":105254.9,"l":105254.9,"c":105254.9,"v":4800,"usd":0.04560336}
{"ts":1748952660000,"o":105254.9,"h":105287.5,"l":105262,"c":105287.5,"v":152200,"usd":1.445735}
{"ts":1748952720000,"o":105287.5,"h":105299.9,"l":105296.9,"c":105296.9,"v":73900,"usd":0.70181114}
{"ts":1748952780000,"o":105296.9,"h":105300,"l":105290.6,"c":105300,"v":11600,"usd":0.1101702}
{"ts":1748952840000,"o":105300,"h":105307.2,"l":105287.3,"c":105307.2,"v":20400,"usd":0.19374387}
{"ts":1748952900000,"o":105307.2,"h":105370,"l":105307.3,"c":105370,"v":334700,"usd":3.17718951}
{"ts":1748952960000,"o":105370,"h":105473.2,"l":105370,"c":105416.5,"v":1405900,"usd":13.33590044}
{"ts":1748953020000,"o":105416.5,"h":105411.1,"l":105382.1,"c":105382.1,"v":134000,"usd":1.27134663}
{"ts":1748953080000,"o":105382.1,"h":105388.7,"l":105382.1,"c":105383.4,"v":28900,"usd":0.27422819}
{"ts":1748953140000,"o":105383.4,"h":105409.9,"l":105383.4,"c":105390.1,"v":32900,"usd":0.31214628}
{"ts":1748953200000,"o":105390.1,"h":105387,"l":105343.2,"c":105353.9,"v":149100,"usd":1.41513353}
{"ts":1748953260000,"o":105353.9,"h":105388.6,"l":105353.9,"c":105388.6,"v":85100,"usd":0.80771157}
{"ts":1748953320000,"o":105388.6,"h":105388.8,"l":105362.8,"c":105362.8,"v":123200,"usd":1.16912756}
{"ts":1748953380000,"o":105362.8,"h":105369.6,"l":105305,"c":105305.1,"v":135600,"usd":1.2872809}
{"ts":1748953440000,"o":105305.1,"h":105337.5,"l":105304.9,"c":105337.5,"v":218500,"usd":2.07458851}
{"ts":1748953500000,"o":105337.5,"h":105369.7,"l":105340,"c":105369.7,"v":1400,"usd":0.01328876}
{"ts":1748953560000,"o":105369.7,"h":105406.5,"l":105377.6,"c":105406.5,"v":30600,"usd":0.2903334}
{"ts":1748953620000,"o":105406.5,"h":105403.4,"l":105382.3,"c":105401,"v":55400,"usd":0.52561998}
{"ts":1748953680000,"o":105401,"h":105403.1,"l":105394.6,"c":105396.6,"v":50000,"usd":0.4743942}
{"ts":1748953740000,"o":105396.6,"h":105390,"l":105370.1,"c":105388.7,"v":7500,"usd":0.07117102}
{"ts":1748953800000,"o":105388.7,"h":105388.6,"l":105370.8,"c":105370.9,"v":28300,"usd":0.26853454}
{"ts":1748953860000,"o":105370.9,"h":105370.8,"l":105333,"c":105333,"v":86500,"usd":0.8210942}
{"ts":1748953920000,"o":105333,"h":105333,"l":105310.8,"c":105310.8,"v":15700,"usd":0.14907578}
{"ts":1748953980000,"o":105310.8,"h":105314.7,"l":105306,"c":105306,"v":10000,"usd":0.0949568}
{"ts":1748954040000,"o":105306,"h":105345.2,"l":105306.1,"c":105319.2,"v":48500,"usd":0.46047666}
{"ts":1748954100000,"o":105319.2,"h":105323.1,"l":105317.3,"c":105323.1,"v":3100,"usd":0.02943476}
{"ts":1748954160000,"o":105323.1,"h":105310.1,"l":105282.9,"c":105296.5,"v":104900,"usd":0.99615177}
{"ts":1748954220000,"o":105296.5,"h":105287.5,"l":105275.4,"c":105275.4,"v":13200,"usd":0.12538481}
{"ts":1748954280000,"o":105275.4,"h":105281.7,"l":105258.6,"c":105258.6,"v":223800,"usd":2.1259801}
{"ts":1748954340000,"o":105258.6,"h":105280,"l":105258.7,"c":105280,"v":114900,"usd":1.09159095}
{"ts":1748954400000,"o":105280,"h":105307.3,"l":105294.2,"c":105302.7,"v":125700,"usd":1.19370144}
{"ts":1748954460000,"o":105302.7,"h":105314.2,"l":105312.5,"c":105314.2,"v":20900,"usd":0.19845594}
{"ts":1748954520000,"o":105314.2,"h":105380,"l":105329.7,"c":105380,"v":76600,"usd":0.72703003}
{"ts":1748954580000,"o":105380,"h":105396.6,"l":105360.1,"c":105373.9,"v":151400,"usd":1.43684457}
{"ts":1748954640000,"o":105373.9,"h":105382.2,"l":105374,"c":105382.2,"v":105700,"usd":1.00309277}
{"ts":1748954700000,"o":105382.2,"h":105366.7,"l":105277.9,"c":105280,"v":221700,"usd":2.10499416}
{"ts":1748954760000,"o":105280,"h":105301.2,"l":105280.1,"c":105301.2,"v":9900,"usd":0.09403109}
{"ts":1748954820000,"o":105301.2,"h":105334.8,"l":105312.6,"c":105320,"v":61700,"usd":0.58583136}
{"ts":1748954880000,"o":105320,"h":105355,"l":105321,"c":105347.9,"v":30400,"usd":0.28858103}
{"ts":1748954940000,"o":105347.9,"h":105344,"l":105332.4,"c":105332.5,"v":11700,"usd":0.11107616}
{"ts":1748955000000,"o":105332.5,"h":105359.9,"l":105322.7,"c":105322.7,"v":146100,"usd":1.38692152}
{"ts":1748955060000,"o":105322.7,"h":105321.2,"l":105321.2,"c":105321.2,"v":5000,"usd":0.047474}
{"ts":1748955120000,"o":105321.2,"h":105336.4,"l":105320.1,"c":105336.4,"v":28500,"usd":0.27060435}
{"ts":1748955180000,"o":105336.4,"h":105336,"l":105331.2,"c":105331.2,"v":2000,"usd":0.0189869}
{"ts":1748955240000,"o":105331.2,"h":105331.2,"l":105320,"c":105320,"v":3300,"usd":0.03133007}
{"ts":1748955300000,"o":105320,"h":105310,"l":105300.1,"c":105300.1,"v":137000,"usd":1.3009529}
{"ts":1748955360000,"o":105300.1,"h":105300.1,"l":105300,"c":105300,"v":4500,"usd":0.04273515}
{"ts":1748955420000,"o":105300,"h":105291.7,"l":105287.1,"c":105287.1,"v":100200,"usd":0.95166913}
{"ts":1748955480000,"o":105287.1,"h":105308.9,"l":105288.2,"c":105305.1,"v":114400,"usd":1.08642694}
{"ts":1748955540000,"o":105305.1,"h":105338,"l":105305.4,"c":105333,"v":172600,"usd":1.63889228}
{"ts":1748955600000,"o":105333,"h":105333,"l":105322.9,"c":105322.9,"v":45100,"usd":0.42818617}
{"ts":1748955660000,"o":105322.9,"h":105327.8,"l":105314.1,"c":105327.8,"v":66900,"usd":0.63520981}
{"ts":1748955720000,"o":105327.8,"h":105342.2,"l":105321.1,"c":105342.2,"v":27800,"usd":0.26394359}
{"ts":1748955780000,"o":105342.2,"h":105414.9,"l":105352.8,"c":105398.1,"v":130900,"usd":1.24208544}
{"ts":1748955840000,"o":105398.1,"h":105431,"l":105407.3,"c":105420.1,"v":32400,"usd":0.30733389}
{"ts":1748955900000,"o":105420.1,"h":105420,"l":105403.1,"c":105414.1,"v":25700,"usd":0.24381015}
{"ts":1748955960000,"o":105414.1,"h":105430.7,"l":105412.8,"c":105416.4,"v":25000,"usd":0.23712737}
{"ts":1748956020000,"o":105416.4,"h":105403.1,"l":105401,"c":105403.1,"v":23100,"usd":0.21916146}
{"ts":1748956080000,"o":105403.1,"h":105427.5,"l":105401.5,"c":105427.5,"v":78100,"usd":0.74087996}
{"ts":1748956140000,"o":105427.5,"h":105430.8,"l":105409.2,"c":105409.2,"v":57900,"usd":0.54921311}
{"ts":1748956200000,"o":105409.2,"h":105407,"l":105384.1,"c":105384.1,"v":23900,"usd":0.22674582}
{"ts":1748956260000,"o":105384.1,"h":105402,"l":105380.9,"c":105402,"v":156100,"usd":1.48129268}
{"ts":1748956320000,"o":105402,"h":105416.5,"l":105410.5,"c":105416.5,"v":10300,"usd":0.09771291}
{"ts":1748956380000,"o":105416.5,"h":105406.8,"l":105391.3,"c":105391.3,"v":41700,"usd":0.39566419}
{"ts":1748956440000,"o":105391.3,"h":105390.1,"l":105390.1,"c":105390.1,"v":16900,"usd":0.16035734}
{"ts":1748956500000,"o":105390.1,"h":105390.1,"l":105390.1,"c":105390.1,"v":0,"usd":0}
{"ts":1748956560000,"o":105390.1,"h":105452,"l":105392.7,"c":105444.1,"v":269500,"usd":2.5566628}
{"ts":1748956620000,"o":105444.1,"h":105452.4,"l":105431.7,"c":105433.3,"v":228200,"usd":2.16438277}
{"ts":1748956680000,"o":105433.3,"h":105453.7,"l":105430,"c":105430,"v":111200,"usd":1.05460398}
{"ts":1748956740000,"o":105430,"h":105425,"l":105405.8,"c":105413,"v":183200,"usd":1.73800595}
{"ts":1748956800000,"o":105413,"h":105420.3,"l":105405,"c":105405,"v":116300,"usd":1.10325732}
{"ts":1748956860000,"o":105405,"h":105400,"l":105390.1,"c":105398,"v":77000,"usd":0.73061719}
{"ts":1748956920000,"o":105398,"h":105398,"l":105390.1,"c":105390.1,"v":8900,"usd":0.08444618}
{"ts":1748956980000,"o":105390.1,"h":105411.2,"l":105384.1,"c":105411.2,"v":148100,"usd":1.40523774}
{"ts":1748957040000,"o":105411.2,"h":105431.2,"l":105411.2,"c":105418.3,"v":169000,"usd":1.60317638}
{"ts":1748957100000,"o":105418.3,"h":105434.7,"l":105424.1,"c":105429.2,"v":40800,"usd":0.38698328}
{"ts":1748957160000,"o":105429.2,"h":105471.1,"l":105411.6,"c":105457.6,"v":298500,"usd":2.83101078}
{"ts":1748957220000,"o":105457.6,"h":105446.9,"l":105446.9,"c":105446.9,"v":12400,"usd":0.11759416}
{"ts":1748957280000,"o":105446.9,"h":105446.8,"l":105430.1,"c":105430.1,"v":133600,"usd":1.26706893}
{"ts":1748957340000,"o":105430.1,"h":105430.1,"l":105430.1,"c":105430.1,"v":5000,"usd":0.047425}
{"ts":1748957400000,"o":105430.1,"h":105434.3,"l":105430.1,"c":105434.3,"v":9000,"usd":0.0853646}
{"ts":1748957460000,"o":105434.3,"h":105464,"l":105435.3,"c":105440,"v":189800,"usd":1.79988859}
{"ts":1748957520000,"o":105440,"h":105448.9,"l":105341.9,"c":105341.9,"v":200700,"usd":1.90430125}
{"ts":1748957580000,"o":105341.9,"h":105340,"l":105084.9,"c":105160,"v":671400,"usd":6.38228103}
{"ts":1748957640000,"o":105160,"h":105313.3,"l":105170,"c":105299.5,"v":327000,"usd":3.10715954}
{"ts":1748957700000,"o":105299.5,"h":105272.9,"l":105149.3,"c":105185.4,"v":126200,"usd":1.19931631}
{"ts":1748957760000,"o":105185.4,"h":105209.9,"l":105027,"c":105055,"v":588600,"usd":5.60117907}
{"ts":1748957820000,"o":105055,"h":105246,"l":105061.3,"c":105246,"v":621900,"usd":5.91546822}
{"ts":1748957880000,"o":105246,"h":105277.7,"l":105185.9,"c":105207.4,"v":390700,"usd":3.71275567}
{"ts":1748957940000,"o":105207.4,"h":105242,"l":105180,"c":105217.2,"v":27200,"usd":0.25851482}
{"ts":1748958000000,"o":105217.2,"h":105298.5,"l":105190,"c":105292.9,"v":108000,"usd":1.0260535}
{"ts":1748958060000,"o":105292.9,"h":105393.1,"l":105280.2,"c":105393.1,"v":231400,"usd":2.196505}
{"ts":1748958120000,"o":105393.1,"h":105722.2,"l":105392.9,"c":105610,"v":2918200,"usd":27.63384511}
{"ts":1748958180000,"o":105610,"h":105662.8,"l":105600.1,"c":105623.6,"v":224000,"usd":2.12064355}
{"ts":1748958240000,"o":105623.6,"h":105610,"l":105560.3,"c":105560.3,"v":247400,"usd":2.34340344}
{"ts":1748958300000,"o":105560.3,"h":105600.9,"l":105500.1,"c":105582.1,"v":346900,"usd":3.28680546}
{"ts":1748958360000,"o":105582.1,"h":105635.7,"l":105533.2,"c":105571.5,"v":193600,"usd":1.83357125}
{"ts":1748958420000,"o":105571.5,"h":105562.3,"l":105484.4,"c":105484.5,"v":344600,"usd":3.2653809}
{"ts":1748958480000,"o":105484.5,"h":105589,"l":105416.3,"c":105554.6,"v":940300,"usd":8.91075243}
{"ts":1748958540000,"o":105554.6,"h":105574.9,"l":105487.8,"c":105501.1,"v":258800,"usd":2.45262136}
{"ts":1748958600000,"o":105501.1,"h":105573,"l":105440,"c":105440,"v":118200,"usd":1.12013762}
{"ts":1748958660000,"o":105440,"h":105444.1,"l":105248.8,"c":105319.9,"v":1042900,"usd":9.90319047}
{"ts":1748958720000,"o":105319.9,"h":105357.9,"l":105300,"c":105338.8,"v":267200,"usd":2.5369683}
{"ts":1748958780000,"o":105338.8,"h":105389.7,"l":105357.5,"c":105389.7,"v":238700,"usd":2.26550956}
{"ts":1748958840000,"o":105389.7,"h":105393.3,"l":105305,"c":105315.3,"v":188100,"usd":1.78526845}
{"ts":1748958900000,"o":105315.3,"h":105447.8,"l":105317.9,"c":105447.8,"v":166100,"usd":1.57573836}
{"ts":1748958960000,"o":105447.8,"h":105475.5,"l":105396.7,"c":105427.7,"v":155100,"usd":1.47096487}
{"ts":1748959020000,"o":105427.7,"h":105484.5,"l":105425.6,"c":105481.5,"v":57900,"usd":0.54907688}
{"ts":1748959080000,"o":105481.5,"h":105590.1,"l":105475.2,"c":105575,"v":180200,"usd":1.70729694}
{"ts":1748959140000,"o":105575,"h":105566.2,"l":105496.5,"c":105520,"v":137800,"usd":1.30546505}
{"ts":1748959200000,"o":105520,"h":105520.9,"l":105423.6,"c":105423.6,"v":109700,"usd":1.04006849}
{"ts":1748959260000,"o":105423.6,"h":105569,"l":105430.6,"c":105513,"v":1259500,"usd":11.93700828}
{"ts":1748959320000,"o":105513,"h":105509.1,"l":105420.5,"c":105440,"v":254100,"usd":2.40953123}
{"ts":1748959380000,"o":105440,"h":105503,"l":105380.8,"c":105503,"v":251800,"usd":2.38861961}
{"ts":1748959440000,"o":105503,"h":105496.6,"l":105444.8,"c":105444.8,"v":33900,"usd":0.32140574}
{"ts":1748959500000,"o":105444.8,"h":105440,"l":105364.2,"c":105368.5,"v":131300,"usd":1.24572833}
{"ts":1748959560000,"o":105368.5,"h":105398.2,"l":105315.3,"c":105315.3,"v":355900,"usd":3.37750893}
{"ts":1748959620000,"o":105315.3,"h":105348.7,"l":105205.2,"c":105329.8,"v":1030900,"usd":9.79190409}
{"ts":1748959680000,"o":105329.8,"h":105354.9,"l":105289.9,"c":105303.1,"v":64800,"usd":0.61513085}
{"ts":1748959740000,"o":105303.1,"h":105283.1,"l":105150.3,"c":105188.1,"v":426200,"usd":4.05103531}
{"ts":1748959800000,"o":105188.1,"h":105283.2,"l":105200,"c":105283.2,"v":270700,"usd":2.57196424}
{"ts":1748959860000,"o":105283.2,"h":105308.6,"l":105252.9,"c":105280,"v":222100,"usd":2.10951221}
{"ts":1748959920000,"o":105280,"h":105315.6,"l":105240.1,"c":105255.6,"v":93100,"usd":0.88417624}
{"ts":1748959980000,"o":105255.6,"h":105323,"l":105258.7,"c":105290.4,"v":173000,"usd":1.64328897}
{"ts":1748960040000,"o":105290.4,"h":105307.8,"l":105187.5,"c":105193.9,"v":223200,"usd":2.12069611}
{"ts":1748960100000,"o":105193.9,"h":105226.9,"l":105153.1,"c":105224.6,"v":138500,"usd":1.31661724}
{"ts":1748960160000,"o":105224.6,"h":105300,"l":105218.5,"c":105300,"v":1220500,"usd":11.59775626}
{"ts":1748960220000,"o":105300,"h":105372.9,"l":105307.5,"c":105353,"v":98300,"usd":0.93315842}
{"ts":1748960280000,"o":105353,"h":105381.8,"l":105328.1,"c":105372.1,"v":179300,"usd":1.70160199}
{"ts":1748960340000,"o":105372.1,"h":105505.2,"l":105381.9,"c":105505.2,"v":200100,"usd":1.89770604}
{"ts":1748960400000,"o":105505.2,"h":105618.2,"l":105509.6,"c":105570,"v":636200,"usd":6.02549202}
{"ts":1748960460000,"o":105570,"h":105727.5,"l":105562,"c":105705.6,"v":486800,"usd":4.60593255}
{"ts":1748960520000,"o":105705.6,"h":105780,"l":105684.4,"c":105717.6,"v":799100,"usd":7.5580662}
{"ts":1748960580000,"o":105717.6,"h":105799.2,"l":105717.5,"c":105798,"v":213800,"usd":2.02161958}
{"ts":1748960640000,"o":105798,"h":105793.7,"l":105740.1,"c":105753.6,"v":203100,"usd":1.9203386}
{"ts":1748960700000,"o":105753.6,"h":105791.6,"l":105740,"c":105740,"v":180000,"usd":1.70196019}
{"ts":1748960760000,"o":105740,"h":105780,"l":105732.8,"c":105748.7,"v":268100,"usd":2.53536827}
{"ts":1748960820000,"o":105748.7,"h":105758.3,"l":105651.9,"c":105710,"v":238300,"usd":2.25436432}
{"ts":1748960880000,"o":105710,"h":105813.5,"l":105719.7,"c":105771.3,"v":533300,"usd":5.04120433}
{"ts":1748960940000,"o":105771.3,"h":105790.6,"l":105745.6,"c":105777.6,"v":129300,"usd":1.22260237}
{"ts":1748961000000,"o":105777.6,"h":105799,"l":105774.1,"c":105794.5,"v":164200,"usd":1.55205654}
{"ts":1748961060000,"o":105794.5,"h":105952.8,"l":105796.5,"c":105925.5,"v":1787000,"usd":16.87546665}
{"ts":1748961120000,"o":105925.5,"h":105932.9,"l":105873.6,"c":105879.1,"v":55300,"usd":0.52215944}
{"ts":1748961180000,"o":105879.1,"h":105944.1,"l":105885.9,"c":105944.1,"v":122600,"usd":1.15758722}
{"ts":1748961240000,"o":105944.1,"h":105955.6,"l":105896.9,"c":105945.8,"v":266700,"usd":2.51755305}
{"ts":1748961300000,"o":105945.8,"h":105944.1,"l":105872,"c":105908,"v":941700,"usd":8.89198884}
{"ts":1748961360000,"o":105908,"h":105935.1,"l":105844.6,"c":105844.6,"v":209800,"usd":1.98135584}
{"ts":1748961420000,"o":105844.6,"h":105921.6,"l":105844,"c":105844.1,"v":394900,"usd":3.72974404}
{"ts":1748961480000,"o":105844.1,"h":105905.4,"l":105847.3,"c":105890,"v":152700,"usd":1.44222157}
{"ts":1748961540000,"o":105890,"h":105896.1,"l":105832.5,"c":105896.1,"v":218000,"usd":2.05902983}
{"ts":1748961600000,"o":105896.1,"h":105937.3,"l":105900.6,"c":105900.7,"v":40300,"usd":0.38048591}
{"ts":1748961660000,"o":105900.7,"h":105941.7,"l":105898.2,"c":105931.1,"v":53500,"usd":0.50506659}
{"ts":1748961720000,"o":105931.1,"h":106134.4,"l":105941.7,"c":106080.3,"v":2737500,"usd":25.81111792}
{"ts":1748961780000,"o":106080.3,"h":106143.9,"l":106046.4,"c":106046.4,"v":1508000,"usd":14.2132663}
{"ts":1748961840000,"o":106046.4,"h":106143.9,"l":106023.3,"c":106104.1,"v":205900,"usd":1.941026}
{"ts":1748961900000,"o":106104.1,"h":106526.9,"l":106124,"c":106372.5,"v":10126100,"usd":95.18957577}
{"ts":1748961960000,"o":106372.5,"h":106443.5,"l":106329.7,"c":106361.4,"v":3186200,"usd":29.94671595}
{"ts":1748962020000,"o":106361.4,"h":106345.7,"l":106263.6,"c":106263.6,"v":1117200,"usd":10.50914514}
{"ts":1748962080000,"o":106263.6,"h":106350.4,"l":106268,"c":106350.4,"v":3883000,"usd":36.52532635}
{"ts":1748962140000,"o":106350.4,"h":106379,"l":106280,"c":106296.4,"v":675500,"usd":6.35267021}
{"ts":1748962200000,"o":106296.4,"h":106307.4,"l":106154.7,"c":106188.6,"v":629600,"usd":5.92870308}
{"ts":1748962260000,"o":106188.6,"h":106350,"l":106192.4,"c":106339,"v":354600,"usd":3.33682519}
{"ts":1748962320000,"o":106339,"h":106489.4,"l":106335.9,"c":106460.1,"v":791500,"usd":7.43949947}
{"ts":1748962380000,"o":106460.1,"h":106508,"l":106445,"c":106502,"v":442400,"usd":4.1544351}
{"ts":1748962440000,"o":106502,"h":106686.9,"l":106497.1,"c":106563.2,"v":4219600,"usd":39.57582196}
{"ts":1748962500000,"o":106563.2,"h":106581.4,"l":106500,"c":106581.4,"v":937400,"usd":8.79808856}
{"ts":1748962560000,"o":106581.4,"h":106746.9,"l":106581.4,"c":106680,"v":841500,"usd":7.8859286}
{"ts":1748962620000,"o":106680,"h":106699.9,"l":106583.3,"c":106590.1,"v":1132800,"usd":10.62215729}
{"ts":1748962680000,"o":106590.1,"h":106617,"l":106516.1,"c":106569.6,"v":1416300,"usd":13.29346736}
{"ts":1748962740000,"o":106569.6,"h":106619.4,"l":106550,"c":106574.7,"v":687900,"usd":6.45319626}
{"ts":1748962800000,"o":106574.7,"h":106657.3,"l":106561.9,"c":106590,"v":533500,"usd":5.00423158}
{"ts":1748962860000,"o":106590,"h":106727.3,"l":106580,"c":106601.2,"v":606200,"usd":5.68267838}
{"ts":1748962920000,"o":106601.2,"h":106632.1,"l":106569.9,"c":106600,"v":371900,"usd":3.48847822}
{"ts":1748962980000,"o":106600,"h":106618.9,"l":106569.7,"c":106570.5,"v":366800,"usd":3.44155076}
{"ts":1748963040000,"o":106570.5,"h":106595.9,"l":106514.4,"c":106529.7,"v":275800,"usd":2.58837008}
{"ts":1748963100000,"o":106529.7,"h":106514.1,"l":106360,"c":106398.5,"v":1034700,"usd":9.72174453}
{"ts":1748963160000,"o":106398.5,"h":106596.1,"l":106400,"c":106575.8,"v":414900,"usd":3.89525825}
{"ts":1748963220000,"o":106575.8,"h":106666.5,"l":106561.1,"c":106605.1,"v":428900,"usd":4.02231476}
{"ts":1748963280000,"o":106605.1,"h":106624.6,"l":106570.1,"c":106620,"v":315600,"usd":2.96040129}
{"ts":1748963340000,"o":106620,"h":106620,"l":106552.7,"c":106552.7,"v":207400,"usd":1.94617689}
{"ts":1748963400000,"o":106552.7,"h":106550,"l":106456,"c":106456,"v":491400,"usd":4.61437019}
{"ts":1748963460000,"o":106456,"h":106589.9,"l":106489.2,"c":106562,"v":372300,"usd":3.49361435}
{"ts":1748963520000,"o":106562,"h":106585.6,"l":106535.3,"c":106570.1,"v":312300,"usd":2.93064516}
{"ts":1748963580000,"o":106570.1,"h":106589.9,"l":106529.6,"c":106541.2,"v":206000,"usd":1.93314935}
{"ts":1748963640000,"o":106541.2,"h":106546.8,"l":106470,"c":106501.2,"v":172200,"usd":1.61712858}
{"ts":1748963700000,"o":106501.2,"h":106522.1,"l":106470.2,"c":106470.3,"v":459800,"usd":4.31778195}
{"ts":1748963760000,"o":106470.3,"h":106556.4,"l":106456.1,"c":106514.4,"v":287400,"usd":2.69896445}
{"ts":1748963820000,"o":106514.4,"h":106549,"l":106471.3,"c":106499.9,"v":331800,"usd":3.11579946}
{"ts":1748963880000,"o":106499.9,"h":106572.1,"l":106490.5,"c":106572.1,"v":406600,"usd":3.81646301}
{"ts":1748963940000,"o":106572.1,"h":106590,"l":106565,"c":106590,"v":166800,"usd":1.5649561}
{"ts":1748964000000,"o":106590,"h":106595.3,"l":106563.5,"c":106595.3,"v":123600,"usd":1.15961302}
{"ts":1748964060000,"o":106595.3,"h":106641.3,"l":106569.6,"c":106598,"v":716200,"usd":6.71787332}
{"ts":1748964120000,"o":106598,"h":106641.1,"l":106611.4,"c":106611.4,"v":198900,"usd":1.86532139}
{"ts":1748964180000,"o":106611.4,"h":106700,"l":106613.4,"c":106693.9,"v":990000,"usd":9.28153019}
{"ts":1748964240000,"o":106693.9,"h":106720,"l":106690,"c":106720,"v":427200,"usd":4.0033163}
{"ts":1748964300000,"o":106720,"h":106833.8,"l":106633.1,"c":106674,"v":7405700,"usd":69.39414128}
{"ts":1748964360000,"o":106674,"h":106722.5,"l":106690.1,"c":106718.7,"v":218900,"usd":2.05151032}
{"ts":1748964420000,"o":106718.7,"h":106782.6,"l":106690.1,"c":106750,"v":265900,"usd":2.49107038}
{"ts":1748964480000,"o":106750,"h":106756.7,"l":106725.8,"c":106753.5,"v":45600,"usd":0.42719741}
{"ts":1748964540000,"o":106753.5,"h":106764.1,"l":106725.1,"c":106725.1,"v":93700,"usd":0.87777906}
{"ts":1748964600000,"o":106725.1,"h":106767.7,"l":106725.2,"c":106750.7,"v":429900,"usd":4.02713907}
{"ts":1748964660000,"o":106750.7,"h":106780,"l":106740.1,"c":106769.3,"v":99500,"usd":0.932}
{"ts":1748964720000,"o":106769.3,"h":106781.3,"l":106674.6,"c":106677.5,"v":110600,"usd":1.03644822}
{"ts":1748964780000,"o":106677.5,"h":106685.7,"l":106630.4,"c":106656.2,"v":512600,"usd":4.80574928}
{"ts":1748964840000,"o":106656.2,"h":106662.5,"l":106585,"c":106629.6,"v":1052900,"usd":9.87644425}
{"ts":1748964900000,"o":106629.6,"h":106623.2,"l":106591.6,"c":106599.2,"v":310700,"usd":2.91436052}
{"ts":1748964960000,"o":106599.2,"h":106763.2,"l":106591.6,"c":106734.6,"v":348500,"usd":3.26588073}
{"ts":1748965020000,"o":106734.6,"h":106702.2,"l":106658,"c":106675.9,"v":178100,"usd":1.66932537}
{"ts":1748965080000,"o":106675.9,"h":106684.9,"l":106638.9,"c":106638.9,"v":93300,"usd":0.87479177}
{"ts":1748965140000,"o":106638.9,"h":106665.8,"l":106619,"c":106660,"v":319300,"usd":2.99419011}
{"ts":1748965200000,"o":106660,"h":106731.5,"l":106672.3,"c":106700,"v":213500,"usd":2.00103734}
{"ts":1748965260000,"o":106700,"h":106734.9,"l":106710.2,"c":106720.1,"v":124100,"usd":1.16285095}
{"ts":1748965320000,"o":106720.1,"h":106734.8,"l":106713.6,"c":106713.6,"v":178100,"usd":1.66882042}
{"ts":1748965380000,"o":106713.6,"h":106778.8,"l":106710.1,"c":106778.8,"v":152400,"usd":1.42748295}
{"ts":1748965440000,"o":106778.8,"h":106778.8,"l":106730,"c":106746.1,"v":72000,"usd":0.67436442}
{"ts":1748965500000,"o":106746.1,"h":106756.1,"l":106687.9,"c":106687.9,"v":365900,"usd":3.42898098}
{"ts":1748965560000,"o":106687.9,"h":106719.6,"l":106646.4,"c":106651.2,"v":378200,"usd":3.54575416}
{"ts":1748965620000,"o":106651.2,"h":106650.1,"l":106589.3,"c":106625.3,"v":555900,"usd":5.21342747}
{"ts":1748965680000,"o":106625.3,"h":106611,"l":106536.3,"c":106536.3,"v":97100,"usd":0.91118512}
{"ts":1748965740000,"o":106536.3,"h":106569.9,"l":106534,"c":106551.2,"v":58500,"usd":0.549054}
{"ts":1748965800000,"o":106551.2,"h":106543.7,"l":106507.3,"c":106507.3,"v":4160200,"usd":39.05919456}
{"ts":1748965860000,"o":106507.3,"h":106512.8,"l":106402.3,"c":106451.4,"v":3770600,"usd":35.4122673}
{"ts":1748965920000,"o":106451.4,"h":106489.5,"l":106400.1,"c":106447.8,"v":454500,"usd":4.27009984}
{"ts":1748965980000,"o":106447.8,"h":106549.9,"l":106450,"c":106522.6,"v":316200,"usd":2.9689979}
{"ts":1748966040000,"o":106522.6,"h":106564.3,"l":106490,"c":106498,"v":92300,"usd":0.86651758}
{"ts":1748966100000,"o":106498,"h":106595.6,"l":106508.6,"c":106593.3,"v":260000,"usd":2.44029497}
{"ts":1748966160000,"o":106593.3,"h":106665.1,"l":106598.4,"c":106615.2,"v":452100,"usd":4.23969797}
{"ts":1748966220000,"o":106615.2,"h":106684.2,"l":106623.1,"c":106640,"v":95500,"usd":0.89552691}
{"ts":1748966280000,"o":106640,"h":106681.9,"l":106620.1,"c":106675.3,"v":261400,"usd":2.45077215}
{"ts":1748966340000,"o":106675.3,"h":106665.3,"l":106637.6,"c":106637.6,"v":39700,"usd":0.37225863}
{"ts":1748966400000,"o":106637.6,"h":106640,"l":106607.9,"c":106630.2,"v":77100,"usd":0.72309864}
{"ts":1748966460000,"o":106630.2,"h":106696.3,"l":106623.1,"c":106623.1,"v":425300,"usd":3.98694844}
{"ts":1748966520000,"o":106623.1,"h":106623.9,"l":106553.5,"c":106553.5,"v":81900,"usd":0.76838488}
{"ts":1748966580000,"o":106553.5,"h":106573.7,"l":106506.4,"c":106506.4,"v":351000,"usd":3.29461282}
{"ts":1748966640000,"o":106506.4,"h":106543.4,"l":106480,"c":106510,"v":215300,"usd":2.02163428}
{"ts":1748966700000,"o":106510,"h":106500,"l":106430.1,"c":106469.9,"v":221400,"usd":2.07985042}
{"ts":1748966760000,"o":106469.9,"h":106539.9,"l":106445.2,"c":106470.7,"v":230100,"usd":2.16132882}
{"ts":1748966820000,"o":106470.7,"h":106475.4,"l":106409.9,"c":106435.7,"v":703100,"usd":6.60555065}
{"ts":1748966880000,"o":106435.7,"h":106494.1,"l":106457.9,"c":106494.1,"v":84800,"usd":0.79637146}
{"ts":1748966940000,"o":106494.1,"h":106499.8,"l":106400,"c":106400,"v":182500,"usd":1.71438067}
{"ts":1748967000000,"o":106400,"h":106452.1,"l":106391.7,"c":106440,"v":169000,"usd":1.58795789}
{"ts":1748967060000,"o":106440,"h":106509.9,"l":106452.2,"c":106501.8,"v":161100,"usd":1.51270379}
{"ts":1748967120000,"o":106501.8,"h":106509.9,"l":106404,"c":106420.1,"v":409400,"usd":3.8457086}
{"ts":1748967180000,"o":106420.1,"h":106469.3,"l":106430.1,"c":106455.5,"v":13200,"usd":0.12401575}
{"ts":1748967240000,"o":106455.5,"h":106440,"l":106411,"c":106436.3,"v":29800,"usd":0.28001713}
{"ts":1748967300000,"o":106436.3,"h":106479.9,"l":106440,"c":106479.9,"v":56200,"usd":0.52790221}
{"ts":1748967360000,"o":106479.9,"h":106533.8,"l":106471.7,"c":106533.8,"v":418600,"usd":3.93023826}
{"ts":1748967420000,"o":106533.8,"h":106561,"l":106480.1,"c":106539.5,"v":412200,"usd":3.86943013}
{"ts":1748967480000,"o":106539.5,"h":106570,"l":106509.3,"c":106510,"v":110500,"usd":1.03716159}
{"ts":1748967540000,"o":106510,"h":106500,"l":106450.9,"c":106450.9,"v":94300,"usd":0.88569791}
{"ts":1748967600000,"o":106450.9,"h":106461.2,"l":106448,"c":106448,"v":143400,"usd":1.34710522}
{"ts":1748967660000,"o":106448,"h":106448,"l":106410.1,"c":106426.5,"v":281200,"usd":2.64221862}
{"ts":1748967720000,"o":106426.5,"h":106416,"l":106400,"c":106400,"v":141800,"usd":1.33256127}
{"ts":1748967780000,"o":106400,"h":106401.6,"l":106370.1,"c":106398.2,"v":158800,"usd":1.49277135}
{"ts":1748967840000,"o":106398.2,"h":106394.7,"l":106373.2,"c":106394.7,"v":175900,"usd":1.65353621}
{"ts":1748967900000,"o":106394.7,"h":106429.6,"l":106398.4,"c":106429.6,"v":204400,"usd":1.92080307}
{"ts":1748967960000,"o":106429.6,"h":106412.3,"l":106400.1,"c":106403,"v":38100,"usd":0.35806842}
{"ts":1748968020000,"o":106403,"h":106425.4,"l":106332,"c":106332,"v":87100,"usd":0.81872429}
{"ts":1748968080000,"o":106332,"h":106332,"l":106266.7,"c":106293.2,"v":634400,"usd":5.96820083}
{"ts":1748968140000,"o":106293.2,"h":106282.2,"l":106243.2,"c":106282.2,"v":221200,"usd":2.08169792}
{"ts":1748968200000,"o":106282.2,"h":106280.3,"l":106260.6,"c":106269,"v":102100,"usd":0.96078379}
{"ts":1748968260000,"o":106269,"h":106350,"l":106260.1,"c":106339.4,"v":254700,"usd":2.39577323}
{"ts":1748968320000,"o":106339.4,"h":106419,"l":106339.5,"c":106408.6,"v":192200,"usd":1.80672162}
{"ts":1748968380000,"o":106408.6,"h":106435.8,"l":106414.6,"c":106419.2,"v":224400,"usd":2.10859986}
{"ts":1748968440000,"o":106419.2,"h":106444.2,"l":106378.2,"c":106388.3,"v":243400,"usd":2.28733455}
{"ts":1748968500000,"o":106388.3,"h":106400,"l":106370.2,"c":106400,"v":137200,"usd":1.28971763}
{"ts":1748968560000,"o":106400,"h":106429,"l":106390.1,"c":106390.1,"v":118300,"usd":1.1117596}
{"ts":1748968620000,"o":106390.1,"h":106412.9,"l":106372.2,"c":106379,"v":346700,"usd":3.25874199}
{"ts":1748968680000,"o":106379,"h":106381.8,"l":106320,"c":106320,"v":86900,"usd":0.81709505}
{"ts":1748968740000,"o":106320,"h":106350.3,"l":106293.2,"c":106306.4,"v":208300,"usd":1.95924067}
{"ts":1748968800000,"o":106306.4,"h":106300,"l":106260.1,"c":106284.6,"v":103300,"usd":0.9719553}
{"ts":1748968860000,"o":106284.6,"h":106284.8,"l":106254.5,"c":106260,"v":116500,"usd":1.09632479}
{"ts":1748968920000,"o":106260,"h":106294.1,"l":106260.1,"c":106260.1,"v":201400,"usd":1.89509176}
{"ts":1748968980000,"o":106260.1,"h":106260,"l":106214.9,"c":106239.8,"v":286100,"usd":2.69323497}
{"ts":1748969040000,"o":106239.8,"h":106254.6,"l":106185.2,"c":106185.2,"v":223900,"usd":2.10813567}
{"ts":1748969100000,"o":106185.2,"h":106211.8,"l":106171.8,"c":106193.6,"v":147900,"usd":1.39281113}
{"ts":1748969160000,"o":106193.6,"h":106233,"l":106155,"c":106233,"v":695300,"usd":6.54737935}
{"ts":1748969220000,"o":106233,"h":106209.1,"l":106160.1,"c":106180.8,"v":116700,"usd":1.09911877}
{"ts":1748969280000,"o":106180.8,"h":106180.4,"l":106098.8,"c":106098.8,"v":479900,"usd":4.52166878}
{"ts":1748969340000,"o":106098.8,"h":106113.5,"l":106012.4,"c":106074.9,"v":828000,"usd":7.8070289}
{"ts":1748969400000,"o":106074.9,"h":106117,"l":106063.6,"c":106117,"v":93100,"usd":0.87756461}
{"ts":1748969460000,"o":106117,"h":106166.8,"l":106116.5,"c":106145.8,"v":158300,"usd":1.49137439}
{"ts":1748969520000,"o":106145.8,"h":106170.9,"l":106120.1,"c":106128.5,"v":225500,"usd":2.12466971}
{"ts":1748969580000,"o":106128.5,"h":106133.6,"l":106090.8,"c":106102.2,"v":325100,"usd":3.06413906}
{"ts":1748969640000,"o":106102.2,"h":106114.9,"l":106063.5,"c":106063.5,"v":482500,"usd":4.54807404}
{"ts":1748969700000,"o":106063.5,"h":106113.7,"l":106045.8,"c":106110.1,"v":191300,"usd":1.8034884}
{"ts":1748969760000,"o":106110.1,"h":106110,"l":105982.9,"c":105982.9,"v":999300,"usd":9.42493812}
{"ts":1748969820000,"o":105982.9,"h":106049.5,"l":105966.6,"c":105984.4,"v":604200,"usd":5.70007989}
{"ts":1748969880000,"o":105984.4,"h":105987.1,"l":105950.1,"c":105956.5,"v":92000,"usd":0.86816222}
{"ts":1748969940000,"o":105956.5,"h":105991.2,"l":105809.9,"c":105862.5,"v":1573600,"usd":14.8626371}
{"ts":1748970000000,"o":105862.5,"h":105891.1,"l":105825.9,"c":105849.2,"v":1739900,"usd":16.43708546}
{"ts":1748970060000,"o":105849.2,"h":105894,"l":105778.8,"c":105890.6,"v":712400,"usd":6.73118708}
{"ts":1748970120000,"o":105890.6,"h":105940,"l":105863.8,"c":105940,"v":256900,"usd":2.42548036}
{"ts":1748970180000,"o":105940,"h":105969.3,"l":105935.4,"c":105965.9,"v":82800,"usd":0.78147973}
{"ts":1748970240000,"o":105965.9,"h":105972.1,"l":105950.1,"c":105950.7,"v":18700,"usd":0.17648021}
{"ts":1748970300000,"o":105950.7,"h":106020.3,"l":105958.6,"c":105990,"v":341400,"usd":3.22059016}
{"ts":1748970360000,"o":105990,"h":106000.2,"l":105943.6,"c":105987.7,"v":34600,"usd":0.32649424}
{"ts":1748970420000,"o":105987.7,"h":105976.6,"l":105930,"c":105930,"v":43300,"usd":0.40869556}
{"ts":1748970480000,"o":105930,"h":105959.6,"l":105904.2,"c":105959.6,"v":37100,"usd":0.35030081}
{"ts":1748970540000,"o":105959.6,"h":105951,"l":105910,"c":105951,"v":16400,"usd":0.15481322}
{"ts":1748970600000,"o":105951,"h":105980,"l":105938.6,"c":105980,"v":219100,"usd":2.06794881}
{"ts":1748970660000,"o":105980,"h":106050,"l":106000,"c":106044,"v":413000,"usd":3.89516034}
{"ts":1748970720000,"o":106044,"h":106033,"l":105969.4,"c":105988.4,"v":77400,"usd":0.73014736}
{"ts":1748970780000,"o":105988.4,"h":105994.9,"l":105967.3,"c":105975.4,"v":114400,"usd":1.07956754}
{"ts":1748970840000,"o":105975.4,"h":105981.3,"l":105940.1,"c":105981.3,"v":23000,"usd":0.21707732}
{"ts":1748970900000,"o":105981.3,"h":105978.7,"l":105946.4,"c":105950.2,"v":153000,"usd":1.4439946}
{"ts":1748970960000,"o":105950.2,"h":105980,"l":105957.8,"c":105957.8,"v":130200,"usd":1.22876655}
{"ts":1748971020000,"o":105957.8,"h":105994.9,"l":105940.4,"c":105994.9,"v":129100,"usd":1.21802214}
{"ts":1748971080000,"o":105994.9,"h":106010,"l":105973.5,"c":105980,"v":11300,"usd":0.10662434}
{"ts":1748971140000,"o":105980,"h":106011.3,"l":105960.1,"c":106009.3,"v":123800,"usd":1.16814668}
{"ts":1748971200000,"o":106009.3,"h":105985,"l":105959.7,"c":105985,"v":171300,"usd":1.61649131}
{"ts":1748971260000,"o":105985,"h":106080,"l":105990.5,"c":106080,"v":349200,"usd":3.29390936}
{"ts":1748971320000,"o":106080,"h":106134,"l":106070.1,"c":106100,"v":162400,"usd":1.53055785}
{"ts":1748971380000,"o":106100,"h":106100,"l":106060.2,"c":106070.1,"v":156900,"usd":1.47906676}
{"ts":1748971440000,"o":106070.1,"h":106095.1,"l":106068.6,"c":106095.1,"v":125800,"usd":1.18586124}
{"ts":1748971500000,"o":106095.1,"h":106114.4,"l":106091.1,"c":106114.4,"v":32400,"usd":0.30538072}
{"ts":1748971560000,"o":106114.4,"h":106089.2,"l":106066.1,"c":106083.1,"v":92500,"usd":0.87196276}
{"ts":1748971620000,"o":106083.1,"h":106158.8,"l":106115,"c":106120,"v":166200,"usd":1.56582307}
{"ts":1748971680000,"o":106120,"h":106094.8,"l":106014.4,"c":106072.8,"v":115200,"usd":1.08646022}
{"ts":1748971740000,"o":106072.8,"h":106089.7,"l":106058.4,"c":106060.1,"v":37400,"usd":0.35256954}
{"ts":1748971800000,"o":106060.1,"h":106084.8,"l":106068.4,"c":106068.4,"v":8100,"usd":0.07636127}
{"ts":1748971860000,"o":106068.4,"h":106060.2,"l":105942.1,"c":105942.1,"v":163700,"usd":1.54441189}
{"ts":1748971920000,"o":105942.1,"h":105979.4,"l":105940.1,"c":105979.4,"v":72700,"usd":0.68608852}
{"ts":1748971980000,"o":105979.4,"h":105979.4,"l":105915.5,"c":105968.2,"v":543600,"usd":5.13097378}
{"ts":1748972040000,"o":105968.2,"h":105975.2,"l":105936.9,"c":105955.4,"v":62700,"usd":0.59170867}
{"ts":1748972100000,"o":105955.4,"h":105954.9,"l":105920.1,"c":105950.3,"v":121500,"usd":1.14675213}
{"ts":1748972160000,"o":105950.3,"h":105930.6,"l":105915.7,"c":105915.7,"v":96100,"usd":0.90731099}
{"ts":1748972220000,"o":105915.7,"h":105915,"l":105884.5,"c":105910,"v":226600,"usd":2.13978492}
{"ts":1748972280000,"o":105910,"h":105964.6,"l":105920,"c":105964.6,"v":70800,"usd":0.6682704}
{"ts":1748972340000,"o":105964.6,"h":105955.8,"l":105940.1,"c":105940.1,"v":40600,"usd":0.38323432}
{"ts":1748972400000,"o":105940.1,"h":105962.9,"l":105940.2,"c":105959.8,"v":21100,"usd":0.19915925}
{"ts":1748972460000,"o":105959.8,"h":105961.6,"l":105948.9,"c":105961.6,"v":9100,"usd":0.08588342}
{"ts":1748972520000,"o":105961.6,"h":105959.9,"l":105898.4,"c":105899,"v":312600,"usd":2.95077207}
{"ts":1748972580000,"o":105899,"h":105909.9,"l":105870.1,"c":105909.9,"v":326700,"usd":3.08532649}
{"ts":1748972640000,"o":105909.9,"h":105910.7,"l":105884.8,"c":105899.3,"v":32900,"usd":0.31066521}
{"ts":1748972700000,"o":105899.3,"h":105913,"l":105890,"c":105890,"v":13400,"usd":0.12652223}
{"ts":1748972760000,"o":105890,"h":105894,"l":105884.5,"c":105884.5,"v":105000,"usd":0.99164778}
{"ts":1748972820000,"o":105884.5,"h":105884.5,"l":105850,"c":105873.3,"v":152300,"usd":1.43873383}
{"ts":1748972880000,"o":105873.3,"h":105901.1,"l":105875.2,"c":105888,"v":11300,"usd":0.10671284}
{"ts":1748972940000,"o":105888,"h":105919.1,"l":105892.1,"c":105895,"v":56300,"usd":0.53165896}
{"ts":1748973000000,"o":105895,"h":105908.4,"l":105908.4,"c":105908.4,"v":6900,"usd":0.06515049}
{"ts":1748973060000,"o":105908.4,"h":105906.8,"l":105855.3,"c":105882.6,"v":236000,"usd":2.22872174}
{"ts":1748973120000,"o":105882.6,"h":105935.2,"l":105892.4,"c":105935.2,"v":141500,"usd":1.33622941}
{"ts":1748973180000,"o":105935.2,"h":105948.3,"l":105910,"c":105910,"v":19200,"usd":0.18122585}
{"ts":1748973240000,"o":105910,"h":105904.5,"l":105885.6,"c":105890.1,"v":23300,"usd":0.22003849}
{"ts":1748973300000,"o":105890.1,"h":105910,"l":105890.1,"c":105910,"v":118600,"usd":1.11998638}
{"ts":1748973360000,"o":105910,"h":105960,"l":105910,"c":105960,"v":19200,"usd":0.18124534}
{"ts":1748973420000,"o":105960,"h":105964.4,"l":105929.3,"c":105929.3,"v":14600,"usd":0.13781534}
{"ts":1748973480000,"o":105929.3,"h":105920,"l":105885.6,"c":105920,"v":258100,"usd":2.43720252}
{"ts":1748973540000,"o":105920,"h":105940,"l":105925.5,"c":105940,"v":5300,"usd":0.05003424}
{"ts":1748973600000,"o":105940,"h":105950.7,"l":105942.1,"c":105950.7,"v":19000,"usd":0.17933573}
{"ts":1748973660000,"o":105950.7,"h":105961.7,"l":105930,"c":105930.1,"v":16900,"usd":0.15949652}
{"ts":1748973720000,"o":105930.1,"h":105922.1,"l":105855.3,"c":105855.3,"v":215600,"usd":2.03573916}
{"ts":1748973780000,"o":105855.3,"h":105858.1,"l":105792.3,"c":105816.8,"v":427100,"usd":4.0357779}
{"ts":1748973840000,"o":105816.8,"h":105804.7,"l":105657,"c":105707.7,"v":866600,"usd":8.19637001}
{"ts":1748973900000,"o":105707.7,"h":105774,"l":105712.9,"c":105759.9,"v":160000,"usd":1.51314963}
{"ts":1748973960000,"o":105759.9,"h":105795.6,"l":105760,"c":105760,"v":89400,"usd":0.84512363}
{"ts":1748974020000,"o":105760,"h":105796.4,"l":105720,"c":105796.4,"v":82900,"usd":0.78390757}
{"ts":1748974080000,"o":105796.4,"h":105781.1,"l":105781.1,"c":105781.1,"v":21900,"usd":0.20703165}
{"ts":1748974140000,"o":105781.1,"h":105779.6,"l":105753.3,"c":105779.6,"v":8000,"usd":0.07564764}
{"ts":1748974200000,"o":105779.6,"h":105789.5,"l":105745.2,"c":105748.3,"v":409600,"usd":3.87312755}
{"ts":1748974260000,"o":105748.3,"h":105781.2,"l":105657.3,"c":105676.1,"v":152700,"usd":1.4444452}
{"ts":1748974320000,"o":105676.1,"h":105689.8,"l":105649.7,"c":105689.8,"v":361400,"usd":3.42001732}
{"ts":1748974380000,"o":105689.8,"h":105692.1,"l":105600,"c":105667.4,"v":428200,"usd":4.05268083}
{"ts":1748974440000,"o":105667.4,"h":105708.1,"l":105673.2,"c":105702.9,"v":7800,"usd":0.07379719}
{"ts":1748974500000,"o":105702.9,"h":105699.2,"l":105671.9,"c":105671.9,"v":16400,"usd":0.15517774}
{"ts":1748974560000,"o":105671.9,"h":105674.7,"l":105610.1,"c":105625.2,"v":32700,"usd":0.30954847}
{"ts":1748974620000,"o":105625.2,"h":105647.1,"l":105588.9,"c":105617,"v":290000,"usd":2.74621416}
{"ts":1748974680000,"o":105617,"h":105637.9,"l":105610.1,"c":105632.6,"v":19400,"usd":0.18368068}
{"ts":1748974740000,"o":105632.6,"h":105648.9,"l":105609,"c":105621.9,"v":55100,"usd":0.52166959}
{"ts":1748974800000,"o":105621.9,"h":105730.9,"l":105630.8,"c":105726.6,"v":129400,"usd":1.22459551}
{"ts":1748974860000,"o":105726.6,"h":105809.7,"l":105729,"c":105809.7,"v":179900,"usd":1.70066442}
{"ts":1748974920000,"o":105809.7,"h":105798.1,"l":105783.5,"c":105785,"v":156100,"usd":1.47554079}
{"ts":1748974980000,"o":105785,"h":105783.4,"l":105740.1,"c":105740.1,"v":111400,"usd":1.05311727}
{"ts":1748975040000,"o":105740.1,"h":105778.1,"l":105755.4,"c":105755.4,"v":230000,"usd":2.17466469}
{"ts":1748975100000,"o":105755.4,"h":105814.5,"l":105779,"c":105780.7,"v":184500,"usd":1.74395196}
{"ts":1748975160000,"o":105780.7,"h":105780,"l":105767.7,"c":105767.7,"v":20000,"usd":0.18909286}
{"ts":1748975220000,"o":105767.7,"h":105787.4,"l":105778.4,"c":105783.1,"v":12700,"usd":0.12005832}
{"ts":1748975280000,"o":105783.1,"h":105783.1,"l":105783.1,"c":105783.1,"v":0,"usd":0}
{"ts":1748975340000,"o":105783.1,"h":105760,"l":105740.1,"c":105740.1,"v":5400,"usd":0.05106762}
{"ts":1748975400000,"o":105740.1,"h":105753.9,"l":105753.9,"c":105753.9,"v":2200,"usd":0.02080298}
{"ts":1748975460000,"o":105753.9,"h":105794.7,"l":105753.9,"c":105794.7,"v":200800,"usd":1.89834006}
{"ts":1748975520000,"o":105794.7,"h":105806.8,"l":105781,"c":105781.2,"v":5000,"usd":0.04726505}
{"ts":1748975580000,"o":105781.2,"h":105819.9,"l":105790.3,"c":105806.9,"v":14400,"usd":0.1360852}
{"ts":1748975640000,"o":105806.9,"h":105840.4,"l":105774.6,"c":105774.6,"v":5176900,"usd":48.93510192}
{"ts":1748975700000,"o":105774.6,"h":105780,"l":105751.9,"c":105780,"v":190300,"usd":1.7993347}
{"ts":1748975760000,"o":105780,"h":105791.9,"l":105750,"c":105750,"v":77100,"usd":0.72884212}
{"ts":1748975820000,"o":105750,"h":105740,"l":105684.3,"c":105689.5,"v":48300,"usd":0.45694142}
{"ts":1748975880000,"o":105689.5,"h":105720,"l":105699.1,"c":105720,"v":44200,"usd":0.41812678}
{"ts":1748975940000,"o":105720,"h":105845.2,"l":105734.2,"c":105845.2,"v":143400,"usd":1.35522402}
{"ts":1748976000000,"o":105845.2,"h":106004.4,"l":105850,"c":106004.4,"v":582600,"usd":5.50038369}
{"ts":1748976060000,"o":106004.4,"h":106029.2,"l":105979.6,"c":105990.3,"v":179600,"usd":1.69413007}
{"ts":1748976120000,"o":105990.3,"h":106057.5,"l":105990.1,"c":106057.5,"v":43100,"usd":0.40648362}
{"ts":1748976180000,"o":106057.5,"h":106057.4,"l":106007.9,"c":106007.9,"v":49200,"usd":0.46400929}
{"ts":1748976240000,"o":106007.9,"h":106016.8,"l":106000,"c":106009,"v":218800,"usd":2.06415004}
{"ts":1748976300000,"o":106009,"h":106031,"l":106011.1,"c":106011.1,"v":13200,"usd":0.12449382}
{"ts":1748976360000,"o":106011.1,"h":106018,"l":105976.6,"c":105976.6,"v":503500,"usd":4.74975775}
{"ts":1748976420000,"o":105976.6,"h":105995.4,"l":105970.1,"c":105979.1,"v":188900,"usd":1.78246133}
{"ts":1748976480000,"o":105979.1,"h":105970,"l":105951.2,"c":105951.2,"v":6300,"usd":0.05945811}
{"ts":1748976540000,"o":105951.2,"h":105961.3,"l":105936.4,"c":105936.4,"v":60300,"usd":0.56913456}
{"ts":1748976600000,"o":105936.4,"h":105940.1,"l":105936.4,"c":105938.1,"v":3900,"usd":0.03681395}
{"ts":1748976660000,"o":105938.1,"h":105953.5,"l":105932.4,"c":105945.4,"v":107500,"usd":1.01459735}
{"ts":1748976720000,"o":105945.4,"h":105949.2,"l":105914.3,"c":105914.3,"v":16600,"usd":0.15669198}
{"ts":1748976780000,"o":105914.3,"h":105940.6,"l":105914.1,"c":105940.6,"v":2900,"usd":0.0273763}
{"ts":1748976840000,"o":105940.6,"h":105916.2,"l":105900.9,"c":105916.2,"v":53200,"usd":0.50228565}
{"ts":1748976900000,"o":105916.2,"h":105931.7,"l":105920,"c":105931.7,"v":44300,"usd":0.41823963}
{"ts":1748976960000,"o":105931.7,"h":105964.1,"l":105935.9,"c":105963.6,"v":156800,"usd":1.47987361}
{"ts":1748977020000,"o":105963.6,"h":106000,"l":105979.9,"c":106000,"v":2800,"usd":0.02641938}
{"ts":1748977080000,"o":106000,"h":106001.3,"l":105975.2,"c":105999.5,"v":12300,"usd":0.11605204}
{"ts":1748977140000,"o":105999.5,"h":106002.6,"l":105980.8,"c":106002.6,"v":11300,"usd":0.10660281}
{"ts":1748977200000,"o":106002.6,"h":106023.3,"l":106007.6,"c":106019.5,"v":85700,"usd":0.80836098}
{"ts":1748977260000,"o":106019.5,"h":106111.4,"l":106012.9,"c":106080.2,"v":340100,"usd":3.20688284}
{"ts":1748977320000,"o":106080.2,"h":106120.1,"l":106064.7,"c":106084.6,"v":163800,"usd":1.54399967}
{"ts":1748977380000,"o":106084.6,"h":106095.6,"l":106080.7,"c":106080.7,"v":146400,"usd":1.37999082}
{"ts":1748977440000,"o":106080.7,"h":106100,"l":106070.2,"c":106100,"v":382600,"usd":3.60652846}
{"ts":1748977500000,"o":106100,"h":106107.8,"l":106104.1,"c":106106.6,"v":71000,"usd":0.66913265}
{"ts":1748977560000,"o":106106.6,"h":106091.9,"l":106060.1,"c":106085.2,"v":104100,"usd":0.98129167}
{"ts":1748977620000,"o":106085.2,"h":106136.1,"l":106093.9,"c":106136.1,"v":166500,"usd":1.56894387}
{"ts":1748977680000,"o":106136.1,"h":106120.2,"l":106098.9,"c":106109,"v":125800,"usd":1.18554095}
{"ts":1748977740000,"o":106109,"h":106130.1,"l":106093.9,"c":106093.9,"v":278900,"usd":2.6281691}
{"ts":1748977800000,"o":106093.9,"h":106104.5,"l":106069.1,"c":106069.1,"v":52800,"usd":0.49770218}
{"ts":1748977860000,"o":106069.1,"h":106090,"l":106064.8,"c":106064.8,"v":238900,"usd":2.25207028}
{"ts":1748977920000,"o":106064.8,"h":106078.4,"l":106030.1,"c":106064.4,"v":51500,"usd":0.48556683}
{"ts":1748977980000,"o":106064.4,"h":106100,"l":106070.1,"c":106100,"v":298300,"usd":2.81178093}
{"ts":1748978040000,"o":106100,"h":106136.9,"l":106097.5,"c":106097.5,"v":228400,"usd":2.15242141}
{"ts":1748978100000,"o":106097.5,"h":106099.8,"l":106099.8,"c":106099.8,"v":12800,"usd":0.12064128}
{"ts":1748978160000,"o":106099.8,"h":106135.5,"l":106090.1,"c":106135.5,"v":43200,"usd":0.40710034}
{"ts":1748978220000,"o":106135.5,"h":106135.5,"l":106135.4,"c":106135.4,"v":33000,"usd":0.3109227}
{"ts":1748978280000,"o":106135.4,"h":106204.2,"l":106129.1,"c":106204.2,"v":187500,"usd":1.76570741}
{"ts":1748978340000,"o":106204.2,"h":106214.4,"l":106210.4,"c":106210.5,"v":71500,"usd":0.67316669}
{"ts":1748978400000,"o":106210.5,"h":106214.5,"l":106200,"c":106214.4,"v":334100,"usd":3.1458741}
{"ts":1748978460000,"o":106214.4,"h":106214.4,"l":106200,"c":106200,"v":66700,"usd":0.62801647}
{"ts":1748978520000,"o":106200,"h":106209.9,"l":106172.1,"c":106209.9,"v":245700,"usd":2.31380742}
{"ts":1748978580000,"o":106209.9,"h":106229.7,"l":106189.5,"c":106229.7,"v":156100,"usd":1.46973934}
{"ts":1748978640000,"o":106229.7,"h":106284.5,"l":106236,"c":106276.1,"v":123700,"usd":1.16421479}
{"ts":1748978700000,"o":106276.1,"h":106322.5,"l":106276.1,"c":106317.6,"v":86400,"usd":0.8126796}
{"ts":1748978760000,"o":106317.6,"h":106328.7,"l":106308.3,"c":106308.5,"v":57100,"usd":0.53705258}
{"ts":1748978820000,"o":106308.5,"h":106336.7,"l":106320.9,"c":106336.7,"v":185400,"usd":1.74373512}
{"ts":1748978880000,"o":106336.7,"h":106337.1,"l":106321,"c":106321,"v":26500,"usd":0.24921858}
{"ts":1748978940000,"o":106321,"h":106379.5,"l":106331.5,"c":106379.5,"v":146600,"usd":1.37851595}
{"ts":1748979000000,"o":106379.5,"h":106407.6,"l":106359.6,"c":106359.6,"v":351400,"usd":3.30310142}
{"ts":1748979060000,"o":106359.6,"h":106350,"l":106290,"c":106300,"v":419100,"usd":3.94177131}
{"ts":1748979120000,"o":106300,"h":106367.1,"l":106300.1,"c":106300.1,"v":396300,"usd":3.72689829}
{"ts":1748979180000,"o":106300.1,"h":106340,"l":106303.7,"c":106340,"v":102300,"usd":0.96217706}
{"ts":1748979240000,"o":106340,"h":106436.1,"l":106360,"c":106389.7,"v":617900,"usd":5.80719098}
{"ts":1748979300000,"o":106389.7,"h":106380.1,"l":106290.2,"c":106290.2,"v":135500,"usd":1.27386799}
{"ts":1748979360000,"o":106290.2,"h":106315.8,"l":106300,"c":106300.1,"v":7100,"usd":0.06679042}
{"ts":1748979420000,"o":106300.1,"h":106300.1,"l":106260,"c":106265.6,"v":270400,"usd":2.54398532}
{"ts":1748979480000,"o":106265.6,"h":106320,"l":106268.8,"c":106320,"v":11900,"usd":0.11194968}
{"ts":1748979540000,"o":106320,"h":106370.8,"l":106324.7,"c":106370.8,"v":82500,"usd":0.77570534}
{"ts":1748979600000,"o":106370.8,"h":106374.8,"l":106354.9,"c":106358.3,"v":15200,"usd":0.14291179}
{"ts":1748979660000,"o":106358.3,"h":106376.5,"l":106376.1,"c":106376.1,"v":6800,"usd":0.06392408}
{"ts":1748979720000,"o":106376.1,"h":106376,"l":106333.7,"c":106368.1,"v":227300,"usd":2.13709017}
{"ts":1748979780000,"o":106368.1,"h":106379.4,"l":106330,"c":106337,"v":3800,"usd":0.03572841}
{"ts":1748979840000,"o":106337,"h":106366.6,"l":106288,"c":106288.1,"v":13500,"usd":0.12695985}
{"ts":1748979900000,"o":106288.1,"h":106297,"l":106281.2,"c":106288.2,"v":157700,"usd":1.48366802}
{"ts":1748979960000,"o":106288.2,"h":106323.7,"l":106287.3,"c":106323.7,"v":4700,"usd":0.04420628}
{"ts":1748980020000,"o":106323.7,"h":106339.9,"l":106304.8,"c":106304.8,"v":23100,"usd":0.21727376}
{"ts":1748980080000,"o":106304.8,"h":106320.9,"l":106281.6,"c":106320,"v":138100,"usd":1.29921127}
{"ts":1748980140000,"o":106320,"h":106350.2,"l":106300,"c":106300,"v":15700,"usd":0.14765706}
{"ts":1748980200000,"o":106300,"h":106290.1,"l":106220.1,"c":106220.1,"v":410300,"usd":3.86172619}
{"ts":1748980260000,"o":106220.1,"h":106230.6,"l":106164.8,"c":106200,"v":158200,"usd":1.48979907}
{"ts":1748980320000,"o":106200,"h":106218,"l":106156.2,"c":106164.8,"v":225100,"usd":2.12005375}
{"ts":1748980380000,"o":106164.8,"h":106179.3,"l":106094.4,"c":106152.2,"v":682300,"usd":6.42951496}
{"ts":1748980440000,"o":106152.2,"h":106185,"l":106151.6,"c":106160.1,"v":110900,"usd":1.04454404}
{"ts":1748980500000,"o":106160.1,"h":106160,"l":106126.2,"c":106126.3,"v":82500,"usd":0.77727186}
{"ts":1748980560000,"o":106126.3,"h":106140,"l":106110.1,"c":106125.3,"v":135100,"usd":1.27308343}
{"ts":1748980620000,"o":106125.3,"h":106141.3,"l":106132.7,"c":106141.3,"v":142800,"usd":1.34538696}
{"ts":1748980680000,"o":106141.3,"h":106179.9,"l":106141.3,"c":106174,"v":96900,"usd":0.91282639}
{"ts":1748980740000,"o":106174,"h":106240,"l":106177.9,"c":106240,"v":298800,"usd":2.81383689}
{"ts":1748980800000,"o":106240,"h":106259.9,"l":106213.2,"c":106228.8,"v":476600,"usd":4.4864571}
{"ts":1748980860000,"o":106228.8,"h":106255.1,"l":106170,"c":106170,"v":62000,"usd":0.58372069}
{"ts":1748980920000,"o":106170,"h":106252.2,"l":106150.1,"c":106251.4,"v":65300,"usd":0.61504825}
{"ts":1748980980000,"o":106251.4,"h":106247.3,"l":106180.1,"c":106180.1,"v":4600,"usd":0.04330199}
{"ts":1748981040000,"o":106180.1,"h":106209.9,"l":106160,"c":106160,"v":44400,"usd":0.41816873}
{"ts":1748981100000,"o":106160,"h":106150,"l":106107.3,"c":106107.3,"v":141100,"usd":1.32954818}
{"ts":1748981160000,"o":106107.3,"h":106108.8,"l":106020.4,"c":106042.1,"v":714600,"usd":6.73810752}
{"ts":1748981220000,"o":106042.1,"h":106049.2,"l":106011.9,"c":106031.7,"v":365400,"usd":3.4460652}
{"ts":1748981280000,"o":106031.7,"h":106029.2,"l":105954.1,"c":106029.2,"v":488900,"usd":4.61258441}
{"ts":1748981340000,"o":106029.2,"h":106059.9,"l":106027.4,"c":106059.9,"v":130700,"usd":1.23267974}
{"ts":1748981400000,"o":106059.9,"h":106060,"l":106040.1,"c":106043.2,"v":231800,"usd":2.18569332}
{"ts":1748981460000,"o":106043.2,"h":106060.6,"l":106052.4,"c":106060.6,"v":77100,"usd":0.72694987}
{"ts":1748981520000,"o":106060.6,"h":106089.5,"l":106054.5,"c":106089.5,"v":44900,"usd":0.42331587}
{"ts":1748981580000,"o":106089.5,"h":106084.2,"l":106052,"c":106052.4,"v":233800,"usd":2.20425977}
{"ts":1748981640000,"o":106052.4,"h":106063.8,"l":106063.8,"c":106063.8,"v":26600,"usd":0.25079278}
{"ts":1748981700000,"o":106063.8,"h":106059.4,"l":106004.6,"c":106004.6,"v":240300,"usd":2.26630229}
{"ts":1748981760000,"o":106004.6,"h":106000,"l":105977.3,"c":105977.4,"v":51900,"usd":0.489716}
{"ts":1748981820000,"o":105977.4,"h":105999.8,"l":105960.1,"c":105960.1,"v":29400,"usd":0.27744521}
{"ts":1748981880000,"o":105960.1,"h":105969.7,"l":105954.3,"c":105954.3,"v":116000,"usd":1.09466502}
{"ts":1748981940000,"o":105954.3,"h":105969.2,"l":105933.1,"c":105939,"v":220900,"usd":2.08486485}
{"ts":1748982000000,"o":105939,"h":105949.8,"l":105939,"c":105939,"v":4500,"usd":0.0424746}
{"ts":1748982060000,"o":105939,"h":105943.9,"l":105920.1,"c":105943.9,"v":17200,"usd":0.1623777}
{"ts":1748982120000,"o":105943.9,"h":105943.9,"l":105879.7,"c":105879.7,"v":576000,"usd":5.43837114}
{"ts":1748982180000,"o":105879.7,"h":105891.2,"l":105870.1,"c":105870.6,"v":121300,"usd":1.14561657}
{"ts":1748982240000,"o":105870.6,"h":105890,"l":105868.7,"c":105890,"v":245800,"usd":2.32137972}
{"ts":1748982300000,"o":105890,"h":105894,"l":105887.5,"c":105894,"v":299500,"usd":2.82842113}
{"ts":1748982360000,"o":105894,"h":105909.1,"l":105889.6,"c":105889.7,"v":9000,"usd":0.08498049}
{"ts":1748982420000,"o":105889.7,"h":105889.8,"l":105868.8,"c":105868.8,"v":204700,"usd":1.93332099}
{"ts":1748982480000,"o":105868.8,"h":105868.9,"l":105714.7,"c":105714.7,"v":344200,"usd":3.25313667}
{"ts":1748982540000,"o":105714.7,"h":105727.3,"l":105650,"c":105650.1,"v":431900,"usd":4.08657902}
{"ts":1748982600000,"o":105650.1,"h":105666,"l":105625.4,"c":105625.4,"v":227200,"usd":2.15056899}
{"ts":1748982660000,"o":105625.4,"h":105646.4,"l":105515,"c":105525.9,"v":2267600,"usd":21.48166009}
{"ts":1748982720000,"o":105525.9,"h":105537.4,"l":105455.6,"c":105467.7,"v":1035100,"usd":9.81203084}
{"ts":1748982780000,"o":105467.7,"h":105508.5,"l":105377,"c":105414.8,"v":360500,"usd":3.41938963}
{"ts":1748982840000,"o":105414.8,"h":105513.7,"l":105364.6,"c":105486.1,"v":483000,"usd":4.57949017}
{"ts":1748982900000,"o":105486.1,"h":105548.7,"l":105449,"c":105548.7,"v":499600,"usd":4.73652955}
{"ts":1748982960000,"o":105548.7,"h":105592,"l":105538.4,"c":105592,"v":143700,"usd":1.36135445}
{"ts":1748983020000,"o":105592,"h":105698,"l":105581.8,"c":105692.2,"v":691000,"usd":6.54025393}
{"ts":1748983080000,"o":105692.2,"h":105723.4,"l":105666.5,"c":105712.9,"v":435300,"usd":4.11857958}
{"ts":1748983140000,"o":105712.9,"h":105765.5,"l":105696.4,"c":105750.4,"v":124300,"usd":1.1755216}
{"ts":1748983200000,"o":105750.4,"h":105760,"l":105690.1,"c":105690.2,"v":175600,"usd":1.66084211}
{"ts":1748983260000,"o":105690.2,"h":105809.9,"l":105737.1,"c":105790.7,"v":346900,"usd":3.27890332}
{"ts":1748983320000,"o":105790.7,"h":105809.9,"l":105790,"c":105809.9,"v":70000,"usd":0.6616567}
{"ts":1748983380000,"o":105809.9,"h":105865.6,"l":105789.9,"c":105865.6,"v":332100,"usd":3.13837476}
{"ts":1748983440000,"o":105865.6,"h":105880,"l":105865.5,"c":105880,"v":105900,"usd":1.00024745}
{"ts":1748983500000,"o":105880,"h":105886.9,"l":105810,"c":105810,"v":206200,"usd":1.94810086}
{"ts":1748983560000,"o":105810,"h":105887,"l":105782.7,"c":105887,"v":212900,"usd":2.01133754}
{"ts":1748983620000,"o":105887,"h":105895.8,"l":105850.1,"c":105868,"v":313300,"usd":2.95917296}
{"ts":1748983680000,"o":105868,"h":105873.7,"l":105840,"c":105842.5,"v":141000,"usd":1.332014}
{"ts":1748983740000,"o":105842.5,"h":105894.9,"l":105842.6,"c":105866.9,"v":77500,"usd":0.73202489}
{"ts":1748983800000,"o":105866.9,"h":105868,"l":105840,"c":105840,"v":118700,"usd":1.1213726}
{"ts":1748983860000,"o":105840,"h":105820.1,"l":105704.8,"c":105720.8,"v":510300,"usd":4.8242322}
{"ts":1748983920000,"o":105720.8,"h":105747.4,"l":105720.7,"c":105739.9,"v":75200,"usd":0.7112365}
{"ts":1748983980000,"o":105739.9,"h":105734.2,"l":105715.1,"c":105720,"v":166600,"usd":1.57582388}
{"ts":1748984040000,"o":105720,"h":105741.8,"l":105710.1,"c":105741.8,"v":214900,"usd":2.03254659}
{"ts":1748984100000,"o":105741.8,"h":105805.5,"l":105749.8,"c":105797.4,"v":42600,"usd":0.40276639}
{"ts":1748984160000,"o":105797.4,"h":105788.1,"l":105728.6,"c":105735,"v":195000,"usd":1.84371123}
{"ts":1748984220000,"o":105735,"h":105734.8,"l":105700,"c":105713.7,"v":142900,"usd":1.35176079}
{"ts":1748984280000,"o":105713.7,"h":105713.6,"l":105700.1,"c":105710.4,"v":69900,"usd":0.66127101}
{"ts":1748984340000,"o":105710.4,"h":105770.6,"l":105720,"c":105768,"v":179600,"usd":1.69839764}
{"ts":1748984400000,"o":105768,"h":105761.4,"l":105740.3,"c":105740.3,"v":57200,"usd":0.54088419}
{"ts":1748984460000,"o":105740.3,"h":105749.2,"l":105718.3,"c":105745.6,"v":201600,"usd":1.90663382}
{"ts":1748984520000,"o":105745.6,"h":105779.9,"l":105756.2,"c":105759.9,"v":125000,"usd":1.18182773}
{"ts":1748984580000,"o":105759.9,"h":105746.7,"l":105661.5,"c":105661.5,"v":256000,"usd":2.42182746}
{"ts":1748984640000,"o":105661.5,"h":105669.9,"l":105650.1,"c":105658.5,"v":131400,"usd":1.24364256}
{"ts":1748984700000,"o":105658.5,"h":105733.6,"l":105663.3,"c":105713.5,"v":145700,"usd":1.37834086}
{"ts":1748984760000,"o":105713.5,"h":105705.4,"l":105657.6,"c":105691.2,"v":170100,"usd":1.60949516}
{"ts":1748984820000,"o":105691.2,"h":105740,"l":105685.3,"c":105740,"v":79300,"usd":0.75027357}
{"ts":1748984880000,"o":105740,"h":105853.5,"l":105749.9,"c":105840.9,"v":325600,"usd":3.07705483}
{"ts":1748984940000,"o":105840.9,"h":105846.1,"l":105841,"c":105841.8,"v":57400,"usd":0.54231134}
{"ts":1748985000000,"o":105841.8,"h":105841.7,"l":105803.6,"c":105814.1,"v":84200,"usd":0.7956784}
{"ts":1748985060000,"o":105814.1,"h":105805.5,"l":105750.9,"c":105750.9,"v":135700,"usd":1.28291963}
{"ts":1748985120000,"o":105750.9,"h":105742,"l":105690,"c":105690,"v":222900,"usd":2.10853797}
{"ts":1748985180000,"o":105690,"h":105690,"l":105690,"c":105690,"v":0,"usd":0}
{"ts":1748985240000,"o":105690,"h":105688.9,"l":105686.3,"c":105686.3,"v":79000,"usd":0.74749698}
{"ts":1748985300000,"o":105686.3,"h":105682.1,"l":105620.2,"c":105620.2,"v":372200,"usd":3.52289631}
{"ts":1748985360000,"o":105620.2,"h":105630.8,"l":105566,"c":105582.8,"v":272400,"usd":2.57928482}
{"ts":1748985420000,"o":105582.8,"h":105580,"l":105513.4,"c":105525,"v":187000,"usd":1.77173933}
{"ts":1748985480000,"o":105525,"h":105538.1,"l":105500,"c":105538.1,"v":154500,"usd":1.46424519}
{"ts":1748985540000,"o":105538.1,"h":105580,"l":105521.9,"c":105580,"v":133400,"usd":1.26380006}
{"ts":1748985600000,"o":105580,"h":105570.9,"l":105550.1,"c":105550.1,"v":12900,"usd":0.12221549}
{"ts":1748985660000,"o":105550.1,"h":105550,"l":105470.5,"c":105470.6,"v":43000,"usd":0.40759884}
{"ts":1748985720000,"o":105470.6,"h":105470.5,"l":105370.2,"c":105386.4,"v":426200,"usd":4.04290861}
{"ts":1748985780000,"o":105386.4,"h":105404.3,"l":105372.6,"c":105404.3,"v":142300,"usd":1.35030391}
{"ts":1748985840000,"o":105404.3,"h":105440,"l":105410.1,"c":105429,"v":113600,"usd":1.07755098}
{"ts":1748985900000,"o":105429,"h":105464.5,"l":105429.1,"c":105464.5,"v":168300,"usd":1.59605452}
{"ts":1748985960000,"o":105464.5,"h":105500.6,"l":105472.9,"c":105494,"v":81400,"usd":0.77164413}
{"ts":1748986020000,"o":105494,"h":105520,"l":105474.2,"c":105514.3,"v":672800,"usd":6.37785583}
{"ts":1748986080000,"o":105514.3,"h":105574,"l":105519.6,"c":105563.1,"v":227400,"usd":2.15448067}
{"ts":1748986140000,"o":105563.1,"h":105581.3,"l":105551.9,"c":105581.3,"v":201800,"usd":1.91163235}
{"ts":1748986200000,"o":105581.3,"h":105636.7,"l":105582.3,"c":105636.7,"v":179400,"usd":1.69877896}
{"ts":1748986260000,"o":105636.7,"h":105636.7,"l":105630.2,"c":105630.2,"v":4000,"usd":0.0378674}
{"ts":1748986320000,"o":105630.2,"h":105705.3,"l":105636.8,"c":105705.3,"v":104200,"usd":0.98602458}
{"ts":1748986380000,"o":105705.3,"h":105708.9,"l":105585.5,"c":105585.5,"v":381200,"usd":3.60787943}
{"ts":1748986440000,"o":105585.5,"h":105580,"l":105553.3,"c":105557,"v":158500,"usd":1.50150741}
{"ts":1748986500000,"o":105557,"h":105553.2,"l":105500.7,"c":105516,"v":65500,"usd":0.62066081}
{"ts":1748986560000,"o":105516,"h":105589.8,"l":105539.7,"c":105589.8,"v":169900,"usd":1.60957588}
{"ts":1748986620000,"o":105589.8,"h":105584,"l":105510.1,"c":105544.3,"v":56100,"usd":0.5315743}
{"ts":1748986680000,"o":105544.3,"h":105597.3,"l":105544.3,"c":105597.3,"v":53900,"usd":0.5105227}
{"ts":1748986740000,"o":105597.3,"h":105583,"l":105542.2,"c":105546,"v":64400,"usd":0.61001158}
{"ts":1748986800000,"o":105546,"h":105543.2,"l":105533.2,"c":105543.2,"v":61600,"usd":0.58368015}
{"ts":1748986860000,"o":105543.2,"h":105586.2,"l":105548.8,"c":105560,"v":86600,"usd":0.82033092}
{"ts":1748986920000,"o":105560,"h":105566,"l":105513.2,"c":105517.2,"v":210300,"usd":1.99283234}
{"ts":1748986980000,"o":105517.2,"h":105530,"l":105514.8,"c":105528.8,"v":10000,"usd":0.0947686}
{"ts":1748987040000,"o":105528.8,"h":105523.2,"l":105518.4,"c":105518.4,"v":1000,"usd":0.00947664}
{"ts":1748987100000,"o":105518.4,"h":105539.6,"l":105513.2,"c":105539.6,"v":68000,"usd":0.64436306}
{"ts":1748987160000,"o":105539.6,"h":105560,"l":105523,"c":105560,"v":22000,"usd":0.20846437}
{"ts":1748987220000,"o":105560,"h":105620,"l":105564.1,"c":105620,"v":33000,"usd":0.31255199}
{"ts":1748987280000,"o":105620,"h":105628.8,"l":105580,"c":105580,"v":208200,"usd":1.97119491}
{"ts":1748987340000,"o":105580,"h":105569.1,"l":105560,"c":105560,"v":8900,"usd":0.08430942}
{"ts":1748987400000,"o":105560,"h":105560,"l":105539,"c":105539,"v":52200,"usd":0.49454326}
{"ts":1748987460000,"o":105539,"h":105522.9,"l":105510.1,"c":105510.1,"v":15700,"usd":0.14879351}
{"ts":1748987520000,"o":105510.1,"h":105522.8,"l":105480.1,"c":105522.8,"v":122600,"usd":1.16198656}
{"ts":1748987580000,"o":105522.8,"h":105532,"l":105510.8,"c":105532,"v":37000,"usd":0.35062345}
{"ts":1748987640000,"o":105532,"h":105587.8,"l":105539.6,"c":105560,"v":14200,"usd":0.13452219}
{"ts":1748987700000,"o":105560,"h":105559.9,"l":105538.8,"c":105538.8,"v":800,"usd":0.00757962}
{"ts":1748987760000,"o":105538.8,"h":105539.9,"l":105531,"c":105539.8,"v":115400,"usd":1.0934326}
{"ts":1748987820000,"o":105539.8,"h":105532.2,"l":105283.1,"c":105341.8,"v":1114100,"usd":10.57470738}
{"ts":1748987880000,"o":105341.8,"h":105320,"l":105287,"c":105287.4,"v":317200,"usd":3.0121292}
{"ts":1748987940000,"o":105287.4,"h":105372.1,"l":105287.4,"c":105370.9,"v":66400,"usd":0.63038555}
{"ts":1748988000000,"o":105370.9,"h":105453.7,"l":105353.1,"c":105359.4,"v":426200,"usd":4.04325433}
{"ts":1748988060000,"o":105359.4,"h":105408.9,"l":105329.7,"c":105406.3,"v":167000,"usd":1.58528636}
{"ts":1748988120000,"o":105406.3,"h":105433.7,"l":105310.1,"c":105427.4,"v":324800,"usd":3.0819173}
{"ts":1748988180000,"o":105427.4,"h":105410,"l":105360.7,"c":105410,"v":12100,"usd":0.11482188}
{"ts":1748988240000,"o":105410,"h":105500,"l":105409.7,"c":105440,"v":160000,"usd":1.51698881}
{"ts":1748988300000,"o":105440,"h":105491.3,"l":105460,"c":105491.3,"v":32200,"usd":0.30525404}
{"ts":1748988360000,"o":105491.3,"h":105569.9,"l":105500.9,"c":105553.4,"v":31000,"usd":0.29374394}
{"ts":1748988420000,"o":105553.4,"h":105585.4,"l":105542.2,"c":105550,"v":10500,"usd":0.09946686}
{"ts":1748988480000,"o":105550,"h":105546,"l":105475,"c":105475,"v":36500,"usd":0.34600695}
{"ts":1748988540000,"o":105475,"h":105618.3,"l":105514.1,"c":105614.8,"v":608000,"usd":5.75996738}
{"ts":1748988600000,"o":105614.8,"h":105688.4,"l":105623.4,"c":105629.2,"v":199200,"usd":1.88556363}
{"ts":1748988660000,"o":105629.2,"h":105697.2,"l":105655.1,"c":105670,"v":27200,"usd":0.25739805}
{"ts":1748988720000,"o":105670,"h":105700,"l":105673.8,"c":105700,"v":23200,"usd":0.21952074}
{"ts":1748988780000,"o":105700,"h":105690.1,"l":105650.1,"c":105690.1,"v":43000,"usd":0.40692323}
{"ts":1748988840000,"o":105690.1,"h":105700,"l":105699.9,"c":105700,"v":251200,"usd":2.37652784}
{"ts":1748988900000,"o":105700,"h":105718.9,"l":105700.1,"c":105700.1,"v":48700,"usd":0.46072122}
{"ts":1748988960000,"o":105700.1,"h":105714.6,"l":105690,"c":105714.6,"v":26400,"usd":0.24976778}
{"ts":1748989020000,"o":105714.6,"h":105725.6,"l":105688.3,"c":105725.6,"v":383600,"usd":3.62867066}
{"ts":1748989080000,"o":105725.6,"h":105732.7,"l":105716.2,"c":105732.7,"v":39800,"usd":0.37646616}
{"ts":1748989140000,"o":105732.7,"h":105775.9,"l":105732.7,"c":105775.9,"v":1234900,"usd":11.67768074}
{"ts":1748989200000,"o":105775.9,"h":105775.8,"l":105740.1,"c":105761.7,"v":80300,"usd":0.75927667}
{"ts":1748989260000,"o":105761.7,"h":105745.5,"l":105730,"c":105735.1,"v":67400,"usd":0.63745965}
{"ts":1748989320000,"o":105735.1,"h":105775.8,"l":105734,"c":105775,"v":214000,"usd":2.02338327}
{"ts":1748989380000,"o":105775,"h":105767.9,"l":105746.8,"c":105767.9,"v":73200,"usd":0.69215958}
{"ts":1748989440000,"o":105767.9,"h":105780,"l":105767.8,"c":105780,"v":57600,"usd":0.54455768}
{"ts":1748989500000,"o":105780,"h":105800,"l":105780,"c":105780,"v":420600,"usd":3.97555841}
{"ts":1748989560000,"o":105780,"h":105818.8,"l":105780,"c":105783,"v":1412900,"usd":13.35446477}
{"ts":1748989620000,"o":105783,"h":105806.9,"l":105780.9,"c":105790.2,"v":142500,"usd":1.34693957}
{"ts":1748989680000,"o":105790.2,"h":105800.1,"l":105790.3,"c":105794,"v":110200,"usd":1.04160326}
{"ts":1748989740000,"o":105794,"h":105807.9,"l":105793.7,"c":105793.8,"v":289300,"usd":2.73443453}
{"ts":1748989800000,"o":105793.8,"h":105822.1,"l":105811.5,"c":105822.1,"v":43100,"usd":0.40731287}
{"ts":1748989860000,"o":105822.1,"h":105816.1,"l":105759.8,"c":105767.5,"v":231400,"usd":2.18725087}
{"ts":1748989920000,"o":105767.5,"h":105809.9,"l":105773.2,"c":105809.9,"v":66100,"usd":0.62486439}
{"ts":1748989980000,"o":105809.9,"h":105849.6,"l":105819.1,"c":105849.6,"v":144900,"usd":1.36903381}
{"ts":1748990040000,"o":105849.6,"h":105849.5,"l":105820.2,"c":105824,"v":234700,"usd":2.21759954}
{"ts":1748990100000,"o":105824,"h":105849.4,"l":105820.2,"c":105849.4,"v":65400,"usd":0.61793936}
{"ts":1748990160000,"o":105849.4,"h":105865.5,"l":105849.2,"c":105865.5,"v":218900,"usd":2.06792118}
{"ts":1748990220000,"o":105865.5,"h":105899.6,"l":105850.4,"c":105881.9,"v":321400,"usd":3.03533961}
{"ts":1748990280000,"o":105881.9,"h":105892.4,"l":105859.5,"c":105859.5,"v":270000,"usd":2.55005686}
{"ts":1748990340000,"o":105859.5,"h":105854,"l":105839.4,"c":105839.4,"v":53600,"usd":0.50637755}
{"ts":1748990400000,"o":105839.4,"h":105838.9,"l":105785.7,"c":105802.2,"v":189700,"usd":1.79309508}
{"ts":1748990460000,"o":105802.2,"h":105834.3,"l":105806.7,"c":105834.3,"v":114400,"usd":1.08117824}
{"ts":1748990520000,"o":105834.3,"h":105840,"l":105816.8,"c":105840,"v":40800,"usd":0.38553313}
{"ts":1748990580000,"o":105840,"h":105850,"l":105840,"c":105850,"v":25900,"usd":0.24469524}
{"ts":1748990640000,"o":105850,"h":105859.9,"l":105851.7,"c":105851.7,"v":31600,"usd":0.298522}
{"ts":1748990700000,"o":105851.7,"h":105884.5,"l":105844.5,"c":105884.5,"v":144000,"usd":1.36025675}
{"ts":1748990760000,"o":105884.5,"h":105886.1,"l":105886.1,"c":105886.1,"v":26100,"usd":0.24649101}
{"ts":1748990820000,"o":105886.1,"h":105894.6,"l":105835.1,"c":105845.8,"v":342600,"usd":3.23617566}
{"ts":1748990880000,"o":105845.8,"h":105876.7,"l":105858.8,"c":105874,"v":18000,"usd":0.17003308}
{"ts":1748990940000,"o":105874,"h":105887.3,"l":105872.7,"c":105886.8,"v":24200,"usd":0.22857236}
{"ts":1748991000000,"o":105886.8,"h":105879,"l":105864.9,"c":105864.9,"v":299100,"usd":2.82493826}
{"ts":1748991060000,"o":105864.9,"h":105865,"l":105826.4,"c":105827.5,"v":123200,"usd":1.16378458}
{"ts":1748991120000,"o":105827.5,"h":105840,"l":105814.8,"c":105840,"v":180100,"usd":1.70183628}
{"ts":1748991180000,"o":105840,"h":105843,"l":105843,"c":105843,"v":300,"usd":0.0028344}
{"ts":1748991240000,"o":105843,"h":105843.1,"l":105843,"c":105843.1,"v":78200,"usd":0.7388313}
{"ts":1748991300000,"o":105843.1,"h":105843.1,"l":105843.1,"c":105843.1,"v":0,"usd":0}
{"ts":1748991360000,"o":105843.1,"h":105849.1,"l":105823.7,"c":105823.7,"v":60600,"usd":0.57256807}
{"ts":1748991420000,"o":105823.7,"h":105826.7,"l":105769.2,"c":105770.1,"v":172500,"usd":1.63068829}
{"ts":1748991480000,"o":105770.1,"h":105766.2,"l":105730,"c":105730,"v":141100,"usd":1.33427482}
{"ts":1748991540000,"o":105730,"h":105731,"l":105729.7,"c":105731,"v":22000,"usd":0.20807759}
{"ts":1748991600000,"o":105731,"h":105739.8,"l":105730.2,"c":105739.8,"v":35800,"usd":0.33858352}
{"ts":1748991660000,"o":105739.8,"h":105739.9,"l":105664.1,"c":105664.1,"v":195400,"usd":1.84832801}
{"ts":1748991720000,"o":105664.1,"h":105719.4,"l":105660.1,"c":105719.4,"v":183900,"usd":1.74003975}
{"ts":1748991780000,"o":105719.4,"h":105700,"l":105664.1,"c":105666.9,"v":79700,"usd":0.75421262}
{"ts":1748991840000,"o":105666.9,"h":105700,"l":105666.1,"c":105700,"v":36900,"usd":0.34918262}
{"ts":1748991900000,"o":105700,"h":105709.8,"l":105698.5,"c":105700.1,"v":103800,"usd":0.9820136}
{"ts":1748991960000,"o":105700.1,"h":105700,"l":105690,"c":105690,"v":50400,"usd":0.47681946}
{"ts":1748992020000,"o":105690,"h":105680,"l":105660.1,"c":105660.1,"v":46800,"usd":0.44292808}
{"ts":1748992080000,"o":105660.1,"h":105660.1,"l":105650,"c":105650,"v":35400,"usd":0.3350366}
{"ts":1748992140000,"o":105650,"h":105659.1,"l":105645.9,"c":105646,"v":175400,"usd":1.66012824}
{"ts":1748992200000,"o":105646,"h":105654.4,"l":105654.4,"c":105654.4,"v":53500,"usd":0.5063668}
{"ts":1748992260000,"o":105654.4,"h":105645.9,"l":105634.7,"c":105640.3,"v":25500,"usd":0.24139269}
{"ts":1748992320000,"o":105640.3,"h":105680,"l":105641.5,"c":105680,"v":62800,"usd":0.59439732}
{"ts":1748992380000,"o":105680,"h":105716.4,"l":105695.4,"c":105698,"v":148300,"usd":1.40299413}
{"ts":1748992440000,"o":105698,"h":105699.8,"l":105690.6,"c":105690.6,"v":64800,"usd":0.6130744}
{"ts":1748992500000,"o":105690.6,"h":105690.6,"l":105690.6,"c":105690.6,"v":0,"usd":0}
{"ts":1748992560000,"o":105690.6,"h":105690.5,"l":105633,"c":105633,"v":28400,"usd":0.26880547}
{"ts":1748992620000,"o":105633,"h":105656.4,"l":105632.5,"c":105649,"v":155600,"usd":1.47284404}
{"ts":1748992680000,"o":105649,"h":105660,"l":105620.2,"c":105659.9,"v":128100,"usd":1.21267731}
{"ts":1748992740000,"o":105659.9,"h":105642.1,"l":105619.4,"c":105619.4,"v":8600,"usd":0.08142027}
{"ts":1748992800000,"o":105619.4,"h":105612.3,"l":105558.9,"c":105592.2,"v":150200,"usd":1.42266882}
{"ts":1748992860000,"o":105592.2,"h":105581.6,"l":105570,"c":105570.1,"v":255100,"usd":2.41640477}
{"ts":1748992920000,"o":105570.1,"h":105570.8,"l":105570.2,"c":105570.3,"v":32200,"usd":0.30501108}
{"ts":1748992980000,"o":105570.3,"h":105590.9,"l":105571.1,"c":105571.1,"v":55400,"usd":0.52469159}
{"ts":1748993040000,"o":105571.1,"h":105571,"l":105529.9,"c":105540,"v":157100,"usd":1.48837157}
{"ts":1748993100000,"o":105540,"h":105557.5,"l":105538.9,"c":105557.5,"v":26400,"usd":0.25013737}
{"ts":1748993160000,"o":105557.5,"h":105557.4,"l":105513.6,"c":105513.6,"v":89200,"usd":0.84513977}
{"ts":1748993220000,"o":105513.6,"h":105511,"l":105500.1,"c":105504.9,"v":53600,"usd":0.50805062}
{"ts":1748993280000,"o":105504.9,"h":105516.4,"l":105480.1,"c":105504.9,"v":66300,"usd":0.62845715}
{"ts":1748993340000,"o":105504.9,"h":105490.6,"l":105485.8,"c":105485.8,"v":1800,"usd":0.01706356}
{"ts":1748993400000,"o":105485.8,"h":105492.7,"l":105482.1,"c":105487.7,"v":75100,"usd":0.71193292}
{"ts":1748993460000,"o":105487.7,"h":105513.8,"l":105482.1,"c":105513.8,"v":52200,"usd":0.49483985}
{"ts":1748993520000,"o":105513.8,"h":105526,"l":105500.1,"c":105500.1,"v":197600,"usd":1.87264048}
{"ts":1748993580000,"o":105500.1,"h":105531.7,"l":105500,"c":105509.1,"v":71600,"usd":0.67859896}
{"ts":1748993640000,"o":105509.1,"h":105500,"l":105474.1,"c":105474.1,"v":267600,"usd":2.53679144}
{"ts":1748993700000,"o":105474.1,"h":105470.1,"l":105450,"c":105450,"v":274800,"usd":2.60568175}
{"ts":1748993760000,"o":105450,"h":105440.1,"l":105390,"c":105399.9,"v":686600,"usd":6.51429225}
{"ts":1748993820000,"o":105399.9,"h":105391.6,"l":105350,"c":105350,"v":86900,"usd":0.82481688}
{"ts":1748993880000,"o":105350,"h":105360.2,"l":105340,"c":105360.2,"v":73500,"usd":0.69769557}
{"ts":1748993940000,"o":105360.2,"h":105399,"l":105338.5,"c":105389.9,"v":160900,"usd":1.52701155}
{"ts":1748994000000,"o":105389.9,"h":105389.8,"l":105341.1,"c":105353.2,"v":265000,"usd":2.51517366}
{"ts":1748994060000,"o":105353.2,"h":105361,"l":105330.9,"c":105346.5,"v":288200,"usd":2.73554176}
{"ts":1748994120000,"o":105346.5,"h":105350.6,"l":105300.1,"c":105300.1,"v":96500,"usd":0.91624313}
{"ts":1748994180000,"o":105300.1,"h":105309.7,"l":105299.9,"c":105309.7,"v":220300,"usd":2.09208548}
{"ts":1748994240000,"o":105309.7,"h":105315,"l":105309.7,"c":105309.7,"v":900,"usd":0.00854602}
{"ts":1748994300000,"o":105309.7,"h":105343.1,"l":105299.9,"c":105310,"v":230600,"usd":2.18958282}
{"ts":1748994360000,"o":105310,"h":105300.8,"l":105279.7,"c":105279.7,"v":12600,"usd":0.1196712}
{"ts":1748994420000,"o":105279.7,"h":105274.5,"l":105253,"c":105253,"v":213100,"usd":2.02447602}
{"ts":1748994480000,"o":105253,"h":105274.2,"l":105253.1,"c":105274.2,"v":448200,"usd":4.25805079}
{"ts":1748994540000,"o":105274.2,"h":105309.1,"l":105274.1,"c":105309.1,"v":89200,"usd":0.84717837}
{"ts":1748994600000,"o":105309.1,"h":105359.9,"l":105310,"c":105323.5,"v":319000,"usd":3.02839963}
{"ts":1748994660000,"o":105323.5,"h":105323.5,"l":105273.1,"c":105323.5,"v":460100,"usd":4.36910457}
{"ts":1748994720000,"o":105323.5,"h":105338.7,"l":105296.2,"c":105315.3,"v":61700,"usd":0.58592345}
{"ts":1748994780000,"o":105315.3,"h":105377,"l":105300.1,"c":105376.3,"v":118000,"usd":1.1202438}
{"ts":1748994840000,"o":105376.3,"h":105392.8,"l":105345.3,"c":105388.7,"v":168500,"usd":1.59911468}
{"ts":1748994900000,"o":105388.7,"h":105440.8,"l":105376,"c":105426.4,"v":318600,"usd":3.02235978}
{"ts":1748994960000,"o":105426.4,"h":105423.5,"l":105390,"c":105390,"v":114700,"usd":1.08813518}
{"ts":1748995020000,"o":105390,"h":105412,"l":105382,"c":105408.6,"v":96600,"usd":0.91653965}
{"ts":1748995080000,"o":105408.6,"h":105392.5,"l":105375.3,"c":105378.3,"v":65300,"usd":0.61967015}
{"ts":1748995140000,"o":105378.3,"h":105378.2,"l":105355.2,"c":105355.2,"v":61700,"usd":0.58552545}
{"ts":1748995200000,"o":105355.2,"h":105381.5,"l":105350.1,"c":105369.9,"v":200100,"usd":1.89903977}
{"ts":1748995260000,"o":105369.9,"h":105369.8,"l":105319.1,"c":105337.5,"v":192000,"usd":1.82234844}
{"ts":1748995320000,"o":105337.5,"h":105412.2,"l":105320.1,"c":105378.3,"v":169500,"usd":1.60866475}
{"ts":1748995380000,"o":105378.3,"h":105460,"l":105378.3,"c":105460,"v":139300,"usd":1.32130579}
{"ts":1748995440000,"o":105460,"h":105471.9,"l":105445.3,"c":105446.3,"v":240700,"usd":2.28243809}
{"ts":1748995500000,"o":105446.3,"h":105487.5,"l":105454.7,"c":105482.7,"v":146700,"usd":1.39083928}
{"ts":1748995560000,"o":105482.7,"h":105517.4,"l":105462.1,"c":105512.9,"v":176700,"usd":1.67494242}
{"ts":1748995620000,"o":105512.9,"h":105512.9,"l":105475.3,"c":105477.1,"v":91400,"usd":0.8663608}
{"ts":1748995680000,"o":105477.1,"h":105481.6,"l":105464.2,"c":105475.4,"v":69500,"usd":0.65893042}
{"ts":1748995740000,"o":105475.4,"h":105485.1,"l":105460.1,"c":105467.9,"v":73100,"usd":0.69308662}
{"ts":1748995800000,"o":105467.9,"h":105520.8,"l":105447.4,"c":105447.4,"v":210000,"usd":1.99073272}
{"ts":1748995860000,"o":105447.4,"h":105444.1,"l":105390.1,"c":105400.7,"v":116800,"usd":1.10798614}
{"ts":1748995920000,"o":105400.7,"h":105422.2,"l":105400.1,"c":105415.8,"v":111600,"usd":1.05873855}
{"ts":1748995980000,"o":105415.8,"h":105483.4,"l":105417,"c":105417,"v":220200,"usd":2.08815803}
{"ts":1748996040000,"o":105417,"h":105410,"l":105360,"c":105360,"v":29400,"usd":0.27895607}
{"ts":1748996100000,"o":105360,"h":105364.2,"l":105338.5,"c":105356.1,"v":93800,"usd":0.89032403}
{"ts":1748996160000,"o":105356.1,"h":105458.5,"l":105374.2,"c":105457.5,"v":257400,"usd":2.44143916}
{"ts":1748996220000,"o":105457.5,"h":105463.9,"l":105443,"c":105463.9,"v":174000,"usd":1.6499582}
{"ts":1748996280000,"o":105463.9,"h":105458.5,"l":105430.1,"c":105430.1,"v":196700,"usd":1.86534695}
{"ts":1748996340000,"o":105430.1,"h":105440.6,"l":105440.6,"c":105440.6,"v":11400,"usd":0.1081176}
{"ts":1748996400000,"o":105440.6,"h":105509.4,"l":105440.7,"c":105509.4,"v":101200,"usd":0.95948852}
{"ts":1748996460000,"o":105509.4,"h":105509.2,"l":105471.8,"c":105482.5,"v":74900,"usd":0.71004653}
{"ts":1748996520000,"o":105482.5,"h":105479.6,"l":105381.9,"c":105403,"v":51000,"usd":0.48388132}
{"ts":1748996580000,"o":105403,"h":105434.5,"l":105392.4,"c":105392.4,"v":177700,"usd":1.6857351}
{"ts":1748996640000,"o":105392.4,"h":105400,"l":105383,"c":105383,"v":71300,"usd":0.67654078}
{"ts":1748996700000,"o":105383,"h":105420,"l":105380.9,"c":105408.3,"v":131100,"usd":1.2437611}
{"ts":1748996760000,"o":105408.3,"h":105388.5,"l":105377.1,"c":105377.1,"v":32200,"usd":0.3055519}
{"ts":1748996820000,"o":105377.1,"h":105409.5,"l":105398.9,"c":105398.9,"v":234300,"usd":2.22298442}
{"ts":1748996880000,"o":105398.9,"h":105384.5,"l":105317,"c":105317,"v":215300,"usd":2.04404628}
{"ts":1748996940000,"o":105317,"h":105336,"l":105317,"c":105327.5,"v":433400,"usd":4.11515255}
{"ts":1748997000000,"o":105327.5,"h":105327.5,"l":105283.5,"c":105283.5,"v":183200,"usd":1.73963982}
{"ts":1748997060000,"o":105283.5,"h":105291.9,"l":105273.3,"c":105273.3,"v":241700,"usd":2.29588354}
{"ts":1748997120000,"o":105273.3,"h":105274.4,"l":105233.3,"c":105235.4,"v":272600,"usd":2.59013935}
{"ts":1748997180000,"o":105235.4,"h":105300,"l":105235.4,"c":105300,"v":291500,"usd":2.76905326}
{"ts":1748997240000,"o":105300,"h":105285.3,"l":105245,"c":105245,"v":8400,"usd":0.07981067}
{"ts":1748997300000,"o":105245,"h":105310.8,"l":105251.2,"c":105289,"v":117200,"usd":1.11293822}
{"ts":1748997360000,"o":105289,"h":105295.1,"l":105273,"c":105273,"v":39500,"usd":0.37519796}
{"ts":1748997420000,"o":105273,"h":105270.1,"l":105206.3,"c":105215.6,"v":58100,"usd":0.55217612}
{"ts":1748997480000,"o":105215.6,"h":105235.4,"l":105215.5,"c":105231,"v":539300,"usd":5.12506191}
{"ts":1748997540000,"o":105231,"h":105300,"l":105226.1,"c":105226.1,"v":59000,"usd":0.56038688}
{"ts":1748997600000,"o":105226.1,"h":105257.7,"l":105206.7,"c":105206.7,"v":107700,"usd":1.02321141}
{"ts":1748997660000,"o":105206.7,"h":105206.7,"l":105101.8,"c":105115.6,"v":455900,"usd":4.33585686}
{"ts":1748997720000,"o":105115.6,"h":105170,"l":105104.9,"c":105170,"v":272300,"usd":2.59015643}
{"ts":1748997780000,"o":105170,"h":105190.2,"l":105141.3,"c":105152,"v":164000,"usd":1.55935912}
{"ts":1748997840000,"o":105152,"h":105192.5,"l":105152,"c":105192.5,"v":19700,"usd":0.18733679}
{"ts":1748997900000,"o":105192.5,"h":105219.9,"l":105202.2,"c":105219.9,"v":33900,"usd":0.32218343}
{"ts":1748997960000,"o":105219.9,"h":105300,"l":105218.4,"c":105300,"v":107900,"usd":1.02546351}
{"ts":1748998020000,"o":105300,"h":105292.3,"l":105219.9,"c":105219.9,"v":22000,"usd":0.20903002}
{"ts":1748998080000,"o":105219.9,"h":105335.7,"l":105217,"c":105327.4,"v":266600,"usd":2.5320683}
{"ts":1748998140000,"o":105327.4,"h":105332.1,"l":105313.9,"c":105327.1,"v":26100,"usd":0.24780115}
{"ts":1748998200000,"o":105327.1,"h":105339.9,"l":105326.8,"c":105339.9,"v":11600,"usd":0.11012982}
{"ts":1748998260000,"o":105339.9,"h":105380,"l":105339.9,"c":105380,"v":28000,"usd":0.26578608}
{"ts":1748998320000,"o":105380,"h":105414.3,"l":105379.6,"c":105379.6,"v":255500,"usd":2.42379212}
{"ts":1748998380000,"o":105379.6,"h":105414.8,"l":105401,"c":105414.4,"v":95400,"usd":0.90499887}
{"ts":1748998440000,"o":105414.4,"h":105436.3,"l":105414.9,"c":105436.3,"v":183400,"usd":1.73971269}
{"ts":1748998500000,"o":105436.3,"h":105450.6,"l":105444.7,"c":105450.6,"v":1300,"usd":0.01232837}
{"ts":1748998560000,"o":105450.6,"h":105454.5,"l":105433.3,"c":105433.3,"v":152300,"usd":1.44423268}
{"ts":1748998620000,"o":105433.3,"h":105430.5,"l":105400.1,"c":105413.1,"v":192300,"usd":1.82406342}
{"ts":1748998680000,"o":105413.1,"h":105464.7,"l":105413,"c":105461.6,"v":328800,"usd":3.11848591}
{"ts":1748998740000,"o":105461.6,"h":105469.8,"l":105455.1,"c":105455.1,"v":56700,"usd":0.53759636}
{"ts":1748998800000,"o":105455.1,"h":105477.3,"l":105449.3,"c":105477.3,"v":56000,"usd":0.53101872}
{"ts":1748998860000,"o":105477.3,"h":105498.3,"l":105463.3,"c":105498.3,"v":151600,"usd":1.43718791}
{"ts":1748998920000,"o":105498.3,"h":105595,"l":105500,"c":105595,"v":192400,"usd":1.82276149}
{"ts":1748998980000,"o":105595,"h":105592.2,"l":105577.9,"c":105586.4,"v":74400,"usd":0.70460829}
{"ts":1748999040000,"o":105586.4,"h":105619.9,"l":105595.1,"c":105601.3,"v":26500,"usd":0.25092813}
{"ts":1748999100000,"o":105601.3,"h":105620.3,"l":105611.6,"c":105620.3,"v":43100,"usd":0.40808016}
{"ts":1748999160000,"o":105620.3,"h":105625.6,"l":105596.7,"c":105607.9,"v":36700,"usd":0.34747333}
{"ts":1748999220000,"o":105607.9,"h":105619.9,"l":105608,"c":105616.7,"v":12200,"usd":0.11551326}
{"ts":1748999280000,"o":105616.7,"h":105619.9,"l":105597,"c":105600.2,"v":156900,"usd":1.48561553}
{"ts":1748999340000,"o":105600.2,"h":105625.7,"l":105584.6,"c":105625.7,"v":308200,"usd":2.91842273}
{"ts":1748999400000,"o":105625.7,"h":105643.6,"l":105605.1,"c":105643.6,"v":619400,"usd":5.86391317}
{"ts":1748999460000,"o":105643.6,"h":105646.5,"l":105620,"c":105620,"v":34400,"usd":0.32561543}
{"ts":1748999520000,"o":105620,"h":105649.7,"l":105640,"c":105649.2,"v":3100,"usd":0.02934231}
{"ts":1748999580000,"o":105649.2,"h":105650,"l":105639.2,"c":105650,"v":100800,"usd":0.95409256}
{"ts":1748999640000,"o":105650,"h":105655.9,"l":105610,"c":105610,"v":173200,"usd":1.63946237}
{"ts":1748999700000,"o":105610,"h":105617.8,"l":105600.1,"c":105617.8,"v":5300,"usd":0.05018269}
{"ts":1748999760000,"o":105617.8,"h":105630.3,"l":105575.5,"c":105575.5,"v":148000,"usd":1.40123982}
{"ts":1748999820000,"o":105575.5,"h":105580,"l":105557.7,"c":105580,"v":138800,"usd":1.31468469}
{"ts":1748999880000,"o":105580,"h":105605.2,"l":105570.1,"c":105579.4,"v":120700,"usd":1.14320717}
{"ts":1748999940000,"o":105579.4,"h":105570,"l":105520.1,"c":105524.2,"v":131300,"usd":1.24400288}
{"ts":1749000000000,"o":105524.2,"h":105587.4,"l":105546.3,"c":105560,"v":5500,"usd":0.05210318}
{"ts":1749000060000,"o":105560,"h":105559.8,"l":105538.8,"c":105538.8,"v":1400,"usd":0.0132638}
{"ts":1749000120000,"o":105538.8,"h":105559.6,"l":105540,"c":105559.6,"v":1000,"usd":0.00947447}
{"ts":1749000180000,"o":105559.6,"h":105591.5,"l":105559.7,"c":105572.1,"v":96200,"usd":0.91116282}
{"ts":1749000240000,"o":105572.1,"h":105574.4,"l":105560.5,"c":105574.4,"v":48800,"usd":0.46223507}
{"ts":1749000300000,"o":105574.4,"h":105678.5,"l":105560.1,"c":105678.5,"v":362000,"usd":3.42754468}
{"ts":1749000360000,"o":105678.5,"h":105703.4,"l":105678.6,"c":105703.3,"v":117600,"usd":1.11258091}
{"ts":1749000420000,"o":105703.3,"h":105745.9,"l":105703.4,"c":105718.2,"v":342600,"usd":3.24053296}
{"ts":1749000480000,"o":105718.2,"h":105724.2,"l":105680.4,"c":105696.4,"v":21400,"usd":0.20242661}
{"ts":1749000540000,"o":105696.4,"h":105685.9,"l":105680.1,"c":105680.1,"v":3000,"usd":0.0283865}
{"ts":1749000600000,"o":105680.1,"h":105680,"l":105667.1,"c":105679.5,"v":112700,"usd":1.06642623}
{"ts":1749000660000,"o":105679.5,"h":105671.3,"l":105639.1,"c":105639.1,"v":4700,"usd":0.04448554}
{"ts":1749000720000,"o":105639.1,"h":105630,"l":105592.2,"c":105599.2,"v":145800,"usd":1.38058988}
{"ts":1749000780000,"o":105599.2,"h":105596.6,"l":105596.6,"c":105596.6,"v":2900,"usd":0.027463}
{"ts":1749000840000,"o":105596.6,"h":105609.9,"l":105596.4,"c":105596.4,"v":108200,"usd":1.02452688}
{"ts":1749000900000,"o":105596.4,"h":105601,"l":105590.1,"c":105590.1,"v":3600,"usd":0.03409066}
{"ts":1749000960000,"o":105590.1,"h":105595.5,"l":105500.1,"c":105500.1,"v":265000,"usd":2.51052609}
{"ts":1749001020000,"o":105500.1,"h":105519.8,"l":105500.1,"c":105516.3,"v":5000,"usd":0.0473914}
{"ts":1749001080000,"o":105516.3,"h":105559.9,"l":105530.7,"c":105559.9,"v":1100,"usd":0.01042241}
{"ts":1749001140000,"o":105559.9,"h":105528.8,"l":105491.5,"c":105512,"v":119400,"usd":1.13163976}
{"ts":1749001200000,"o":105512,"h":105539.9,"l":105520,"c":105539.9,"v":17200,"usd":0.16297244}
{"ts":1749001260000,"o":105539.9,"h":105547.4,"l":105519.8,"c":105519.8,"v":24800,"usd":0.23497764}
{"ts":1749001320000,"o":105519.8,"h":105525.4,"l":105525.4,"c":105525.4,"v":1900,"usd":0.01800516}
{"ts":1749001380000,"o":105525.4,"h":105558.8,"l":105533,"c":105558.8,"v":13100,"usd":0.12410631}
{"ts":1749001440000,"o":105558.8,"h":105584.9,"l":105560,"c":105582.4,"v":56600,"usd":0.53607101}
{"ts":1749001500000,"o":105582.4,"h":105579.9,"l":105570.1,"c":105579.9,"v":4100,"usd":0.03883559}
{"ts":1749001560000,"o":105579.9,"h":105639.9,"l":105580,"c":105639.9,"v":213400,"usd":2.02118872}
{"ts":1749001620000,"o":105639.9,"h":105639.9,"l":105474.9,"c":105478.2,"v":304800,"usd":2.88743514}
{"ts":1749001680000,"o":105478.2,"h":105482.9,"l":105414.6,"c":105414.6,"v":141100,"usd":1.33822349}
{"ts":1749001740000,"o":105414.6,"h":105480,"l":105430.4,"c":105480,"v":2800,"usd":0.02655142}
{"ts":1749001800000,"o":105480,"h":105519.9,"l":105492.2,"c":105508.8,"v":45600,"usd":0.4321705}
{"ts":1749001860000,"o":105508.8,"h":105512.1,"l":105498.2,"c":105499.7,"v":5800,"usd":0.05497291}
{"ts":1749001920000,"o":105499.7,"h":105519.9,"l":105519.9,"c":105519.9,"v":900,"usd":0.00852921}
{"ts":1749001980000,"o":105519.9,"h":105554,"l":105459.8,"c":105459.8,"v":1255900,"usd":11.90156071}
{"ts":1749002040000,"o":105459.8,"h":105530.5,"l":105494.7,"c":105530.5,"v":30300,"usd":0.28712403}
{"ts":1749002100000,"o":105530.5,"h":105590,"l":105548.4,"c":105549.9,"v":181000,"usd":1.71464154}
{"ts":1749002160000,"o":105549.9,"h":105550.8,"l":105520,"c":105520,"v":124500,"usd":1.17955611}
{"ts":1749002220000,"o":105520,"h":105515.2,"l":105502,"c":105515.2,"v":4000,"usd":0.03791334}
{"ts":1749002280000,"o":105515.2,"h":105550,"l":105501.2,"c":105550,"v":4600,"usd":0.04359267}
{"ts":1749002340000,"o":105550,"h":105537.8,"l":105529.8,"c":105529.9,"v":1400,"usd":0.01326626}
{"ts":1749002400000,"o":105529.9,"h":105590.6,"l":105539.1,"c":105582.3,"v":10800,"usd":0.10231026}
{"ts":1749002460000,"o":105582.3,"h":105600,"l":105570.9,"c":105600,"v":40500,"usd":0.38356266}
{"ts":1749002520000,"o":105600,"h":105608.9,"l":105581.4,"c":105581.4,"v":3700,"usd":0.03503934}
{"ts":1749002580000,"o":105581.4,"h":105641.1,"l":105611.9,"c":105637.7,"v":41100,"usd":0.38905957}
{"ts":1749002640000,"o":105637.7,"h":105667,"l":105637.1,"c":105666.7,"v":59400,"usd":0.5622363}
{"ts":1749002700000,"o":105666.7,"h":105696.4,"l":105662.7,"c":105696.4,"v":26300,"usd":0.24889306}
{"ts":1749002760000,"o":105696.4,"h":105694.5,"l":105640.2,"c":105640.2,"v":14400,"usd":0.13627672}
{"ts":1749002820000,"o":105640.2,"h":105690.2,"l":105640.3,"c":105690.2,"v":28000,"usd":0.26502196}
{"ts":1749002880000,"o":105690.2,"h":105692.5,"l":105660.4,"c":105692.5,"v":36200,"usd":0.34257015}
{"ts":1749002940000,"o":105692.5,"h":105760,"l":105669.3,"c":105757.1,"v":1125000,"usd":10.64221305}
{"ts":1749003000000,"o":105757.1,"h":105828.2,"l":105754.7,"c":105817.3,"v":137300,"usd":1.29762146}
{"ts":1749003060000,"o":105817.3,"h":105824.9,"l":105808.8,"c":105808.8,"v":10200,"usd":0.09638947}
{"ts":1749003120000,"o":105808.8,"h":105808.7,"l":105780.1,"c":105780.3,"v":138400,"usd":1.30815733}
{"ts":1749003180000,"o":105780.3,"h":105780,"l":105749.3,"c":105749.3,"v":10800,"usd":0.1021194}
{"ts":1749003240000,"o":105749.3,"h":105776.6,"l":105755.4,"c":105776.6,"v":19400,"usd":0.18344053}
{"ts":1749003300000,"o":105776.6,"h":105774,"l":105764.9,"c":105764.9,"v":17900,"usd":0.16922993}
{"ts":1749003360000,"o":105764.9,"h":105774,"l":105755.4,"c":105755.4,"v":90600,"usd":0.85662042}
{"ts":1749003420000,"o":105755.4,"h":105813.2,"l":105755.4,"c":105780,"v":186600,"usd":1.76409387}
{"ts":1749003480000,"o":105780,"h":105770,"l":105689.4,"c":105689.4,"v":168900,"usd":1.59756435}
{"ts":1749003540000,"o":105689.4,"h":105699.9,"l":105674.3,"c":105683.8,"v":53200,"usd":0.50338449}
{"ts":1749003600000,"o":105683.8,"h":105770,"l":105683.8,"c":105731.1,"v":647300,"usd":6.12114493}
{"ts":1749003660000,"o":105731.1,"h":105766,"l":105722.8,"c":105735.4,"v":83300,"usd":0.78775743}
{"ts":1749003720000,"o":105735.4,"h":105756,"l":105738.1,"c":105755.8,"v":60900,"usd":0.57592281}
{"ts":1749003780000,"o":105755.8,"h":105761.9,"l":105710,"c":105761.9,"v":205500,"usd":1.94331095}
{"ts":1749003840000,"o":105761.9,"h":105755.9,"l":105680.1,"c":105703.3,"v":256000,"usd":2.42124795}
{"ts":1749003900000,"o":105703.3,"h":105696.7,"l":105658.3,"c":105669.8,"v":13800,"usd":0.13060054}
{"ts":1749003960000,"o":105669.8,"h":105669.3,"l":105630.1,"c":105630.1,"v":5600,"usd":0.05300373}
{"ts":1749004020000,"o":105630.1,"h":105636.9,"l":105630.1,"c":105634.5,"v":35500,"usd":0.3360688}
{"ts":1749004080000,"o":105634.5,"h":105631.5,"l":105631.5,"c":105631.5,"v":10200,"usd":0.09656238}
{"ts":1749004140000,"o":105631.5,"h":105650.6,"l":105609,"c":105616.1,"v":216900,"usd":2.05344495}
{"ts":1749004200000,"o":105616.1,"h":105643.5,"l":105615.7,"c":105643.5,"v":5400,"usd":0.0511247}
{"ts":1749004260000,"o":105643.5,"h":105633.8,"l":105620.1,"c":105620.1,"v":2000,"usd":0.01893364}
{"ts":1749004320000,"o":105620.1,"h":105649.8,"l":105629,"c":105635.6,"v":6000,"usd":0.05679929}
{"ts":1749004380000,"o":105635.6,"h":105670.8,"l":105649.8,"c":105670.8,"v":20300,"usd":0.19211305}
{"ts":1749004440000,"o":105670.8,"h":105657.2,"l":105630.2,"c":105630.2,"v":21800,"usd":0.20633439}
{"ts":1749004500000,"o":105630.2,"h":105642.2,"l":105621.7,"c":105642.2,"v":113200,"usd":1.07154978}
{"ts":1749004560000,"o":105642.2,"h":105652.1,"l":105620,"c":105620,"v":107800,"usd":1.02045641}
{"ts":1749004620000,"o":105620,"h":105615.7,"l":105594.8,"c":105595.2,"v":33200,"usd":0.31438578}
{"ts":1749004680000,"o":105595.2,"h":105604.6,"l":105564.4,"c":105564.4,"v":531900,"usd":5.03836972}
{"ts":1749004740000,"o":105564.4,"h":105568.8,"l":105476,"c":105476,"v":133700,"usd":1.26721789}
{"ts":1749004800000,"o":105476,"h":105480,"l":105455,"c":105480,"v":76600,"usd":0.72634265}
{"ts":1749004860000,"o":105480,"h":105490,"l":105460,"c":105460,"v":171000,"usd":1.62104247}
{"ts":1749004920000,"o":105460,"h":105481.1,"l":105460.1,"c":105473.6,"v":75100,"usd":0.71199522}
{"ts":1749004980000,"o":105473.6,"h":105472,"l":105460.1,"c":105471.8,"v":21700,"usd":0.20575175}
{"ts":1749005040000,"o":105471.8,"h":105519.9,"l":105490,"c":105519.9,"v":99900,"usd":0.94691388}
{"ts":1749005100000,"o":105519.9,"h":105506.3,"l":105470.1,"c":105500.1,"v":50300,"usd":0.47680477}
{"ts":1749005160000,"o":105500.1,"h":105520,"l":105483.2,"c":105520,"v":20800,"usd":0.19714741}
{"ts":1749005220000,"o":105520,"h":105545.8,"l":105520.7,"c":105543.3,"v":51800,"usd":0.49081285}
{"ts":1749005280000,"o":105543.3,"h":105549.8,"l":105549.8,"c":105549.8,"v":124300,"usd":1.17764306}
{"ts":1749005340000,"o":105549.8,"h":105549.8,"l":105520,"c":105520,"v":5800,"usd":0.05495309}
{"ts":1749005400000,"o":105520,"h":105520,"l":105520,"c":105520,"v":0,"usd":0}
{"ts":1749005460000,"o":105520,"h":105511,"l":105511,"c":105511,"v":200,"usd":0.00189554}
{"ts":1749005520000,"o":105511,"h":105511,"l":105511,"c":105511,"v":200,"usd":0.00189554}
{"ts":1749005580000,"o":105511,"h":105510.9,"l":105470,"c":105470.1,"v":86600,"usd":0.82081568}
{"ts":1749005640000,"o":105470.1,"h":105470,"l":105411.6,"c":105424.6,"v":914000,"usd":8.66827977}
{"ts":1749005700000,"o":105424.6,"h":105451,"l":105430,"c":105451,"v":10000,"usd":0.0948415}
{"ts":1749005760000,"o":105451,"h":105451,"l":105450.9,"c":105450.9,"v":18400,"usd":0.17448904}
{"ts":1749005820000,"o":105450.9,"h":105459.5,"l":105442.3,"c":105459.5,"v":10400,"usd":0.09863223}
{"ts":1749005880000,"o":105459.5,"h":105499.9,"l":105459.5,"c":105499.9,"v":29300,"usd":0.27774957}
{"ts":1749005940000,"o":105499.9,"h":105483.4,"l":105470,"c":105470.1,"v":27800,"usd":0.26355404}
{"ts":1749006000000,"o":105470.1,"h":105485.9,"l":105470.1,"c":105485.8,"v":120300,"usd":1.14060621}
{"ts":1749006060000,"o":105485.8,"h":105500,"l":105472.1,"c":105499.9,"v":28800,"usd":0.27300912}
{"ts":1749006120000,"o":105499.9,"h":105517.3,"l":105500,"c":105506.7,"v":2600,"usd":0.02464432}
{"ts":1749006180000,"o":105506.7,"h":105506.7,"l":105451.9,"c":105500,"v":55900,"usd":0.52994858}
{"ts":1749006240000,"o":105500,"h":105583.1,"l":105490.2,"c":105579.4,"v":448900,"usd":4.25270786}
{"ts":1749006300000,"o":105579.4,"h":105606.6,"l":105579.3,"c":105606.6,"v":27500,"usd":0.26043498}
{"ts":1749006360000,"o":105606.6,"h":105635.6,"l":105600.1,"c":105601.1,"v":40100,"usd":0.37963881}
{"ts":1749006420000,"o":105601.1,"h":105606.4,"l":105567.8,"c":105573.5,"v":81300,"usd":0.77004503}
{"ts":1749006480000,"o":105573.5,"h":105570,"l":105567.7,"c":105567.7,"v":500,"usd":0.00473625}
{"ts":1749006540000,"o":105567.7,"h":105609.1,"l":105590,"c":105609.1,"v":26100,"usd":0.24713953}
{"ts":1749006600000,"o":105609.1,"h":105648.9,"l":105630.6,"c":105641.3,"v":75200,"usd":0.71187192}
{"ts":1749006660000,"o":105641.3,"h":105699.2,"l":105624.3,"c":105690.8,"v":171200,"usd":1.62008099}
{"ts":1749006720000,"o":105690.8,"h":105679.8,"l":105662.5,"c":105671,"v":124000,"usd":1.17337367}
{"ts":1749006780000,"o":105671,"h":105660.4,"l":105630.1,"c":105653.1,"v":63700,"usd":0.60298915}
{"ts":1749006840000,"o":105653.1,"h":105630.1,"l":105622.5,"c":105622.5,"v":3500,"usd":0.03313578}
{"ts":1749006900000,"o":105622.5,"h":105630,"l":105618,"c":105630,"v":40800,"usd":0.38629102}
{"ts":1749006960000,"o":105630,"h":105698.9,"l":105623.5,"c":105698.9,"v":59600,"usd":0.56405073}
{"ts":1749007020000,"o":105698.9,"h":105708.6,"l":105650.1,"c":105650.1,"v":165100,"usd":1.56207026}
{"ts":1749007080000,"o":105650.1,"h":105684.8,"l":105660,"c":105668.1,"v":24700,"usd":0.23375606}
{"ts":1749007140000,"o":105668.1,"h":105688.1,"l":105668.8,"c":105688.1,"v":22700,"usd":0.21478769}
{"ts":1749007200000,"o":105688.1,"h":105723.5,"l":105688.1,"c":105723.5,"v":27400,"usd":0.25922595}
{"ts":1749007260000,"o":105723.5,"h":105739.9,"l":105718.4,"c":105725.5,"v":610800,"usd":5.77693555}
{"ts":1749007320000,"o":105725.5,"h":105729.6,"l":105695,"c":105700.1,"v":37900,"usd":0.35855919}
{"ts":1749007380000,"o":105700.1,"h":105703.2,"l":105700.1,"c":105700.3,"v":114800,"usd":1.08608834}
{"ts":1749007440000,"o":105700.3,"h":105708.7,"l":105695.5,"c":105695.5,"v":161700,"usd":1.52979922}
{"ts":1749007500000,"o":105695.5,"h":105694.9,"l":105659.9,"c":105659.9,"v":12200,"usd":0.11545353}
{"ts":1749007560000,"o":105659.9,"h":105680.9,"l":105660,"c":105680.9,"v":22600,"usd":0.21389149}
{"ts":1749007620000,"o":105680.9,"h":105685.3,"l":105661.4,"c":105661.4,"v":102200,"usd":0.96705206}
{"ts":1749007680000,"o":105661.4,"h":105663.5,"l":105660.1,"c":105663.5,"v":19500,"usd":0.18455361}
{"ts":1749007740000,"o":105663.5,"h":105660,"l":105656.6,"c":105656.6,"v":6500,"usd":0.06151957}
{"ts":1749007800000,"o":105656.6,"h":105656.4,"l":105607.1,"c":105607.1,"v":6900,"usd":0.06532781}
{"ts":1749007860000,"o":105607.1,"h":105651.4,"l":105611.2,"c":105632.8,"v":41200,"usd":0.39009787}
{"ts":1749007920000,"o":105632.8,"h":105631.3,"l":105583.4,"c":105583.4,"v":30300,"usd":0.28695719}
{"ts":1749007980000,"o":105583.4,"h":105601.2,"l":105580.1,"c":105601.2,"v":15900,"usd":0.15059629}
{"ts":1749008040000,"o":105601.2,"h":105612,"l":105603.9,"c":105612,"v":15200,"usd":0.14393079}
{"ts":1749008100000,"o":105612,"h":105661.7,"l":105620,"c":105620,"v":137300,"usd":1.29959625}
{"ts":1749008160000,"o":105620,"h":105620,"l":105606,"c":105620,"v":115700,"usd":1.09544569}
{"ts":1749008220000,"o":105620,"h":105639.9,"l":105630,"c":105639.9,"v":8300,"usd":0.07857529}
{"ts":1749008280000,"o":105639.9,"h":105639.9,"l":105610.2,"c":105610.2,"v":127100,"usd":1.20337065}
{"ts":1749008340000,"o":105610.2,"h":105610.2,"l":105610.2,"c":105610.2,"v":0,"usd":0}
{"ts":1749008400000,"o":105610.2,"h":105651.3,"l":105630.3,"c":105651.3,"v":23500,"usd":0.2224711}
{"ts":1749008460000,"o":105651.3,"h":105700,"l":105676.9,"c":105699.9,"v":42700,"usd":0.40400723}
{"ts":1749008520000,"o":105699.9,"h":105689.9,"l":105680,"c":105680,"v":2400,"usd":0.02270991}
{"ts":1749008580000,"o":105680,"h":105691.4,"l":105671.6,"c":105675.4,"v":26200,"usd":0.2479371}
{"ts":1749008640000,"o":105675.4,"h":105671.5,"l":105657,"c":105657,"v":14500,"usd":0.13722608}
{"ts":1749008700000,"o":105657,"h":105651.4,"l":105609.8,"c":105609.8,"v":41200,"usd":0.39009819}
{"ts":1749008760000,"o":105609.8,"h":105600,"l":105585.5,"c":105587.6,"v":46500,"usd":0.44039694}
{"ts":1749008820000,"o":105587.6,"h":105599.5,"l":105587.6,"c":105599.5,"v":27400,"usd":0.25948724}
{"ts":1749008880000,"o":105599.5,"h":105615.8,"l":105587.5,"c":105587.5,"v":224700,"usd":2.12785244}
{"ts":1749008940000,"o":105587.5,"h":105582.8,"l":105543.2,"c":105548,"v":715100,"usd":6.77483962}
{"ts":1749009000000,"o":105548,"h":105540.1,"l":105522,"c":105522,"v":59300,"usd":0.56196657}
{"ts":1749009060000,"o":105522,"h":105560,"l":105543.8,"c":105557.6,"v":6100,"usd":0.05778937}
{"ts":1749009120000,"o":105557.6,"h":105579.9,"l":105556.6,"c":105556.6,"v":37000,"usd":0.3504812}
{"ts":1749009180000,"o":105556.6,"h":105574.6,"l":105561.1,"c":105574.6,"v":32900,"usd":0.31164896}
{"ts":1749009240000,"o":105574.6,"h":105577,"l":105577,"c":105577,"v":40200,"usd":0.38076636}
{"ts":1749009300000,"o":105577,"h":105590.7,"l":105577.1,"c":105590.7,"v":111000,"usd":1.05125556}
{"ts":1749009360000,"o":105590.7,"h":105590.1,"l":105563,"c":105563,"v":29400,"usd":0.27844082}
{"ts":1749009420000,"o":105563,"h":105560,"l":105535.4,"c":105535.4,"v":55800,"usd":0.52871897}
{"ts":1749009480000,"o":105535.4,"h":105526.2,"l":105526.1,"c":105526.2,"v":28000,"usd":0.2653364}
{"ts":1749009540000,"o":105526.2,"h":105536.3,"l":105515.3,"c":105533,"v":15700,"usd":0.14878656}
{"ts":1749009600000,"o":105533,"h":105537.9,"l":105524,"c":105524,"v":77900,"usd":0.73817564}
{"ts":1749009660000,"o":105524,"h":105559.8,"l":105518.5,"c":105559.8,"v":51500,"usd":0.48797189}
{"ts":1749009720000,"o":105559.8,"h":105559.9,"l":105539.2,"c":105556.8,"v":26500,"usd":0.25106844}
{"ts":1749009780000,"o":105556.8,"h":105539.3,"l":105485,"c":105502.1,"v":252100,"usd":2.38955653}
{"ts":1749009840000,"o":105502.1,"h":105544.1,"l":105502.1,"c":105544.1,"v":53600,"usd":0.50792566}
{"ts":1749009900000,"o":105544.1,"h":105571.8,"l":105559.9,"c":105571.8,"v":9800,"usd":0.09283823}
{"ts":1749009960000,"o":105571.8,"h":105576.3,"l":105571.7,"c":105573.9,"v":90200,"usd":0.85436798}
{"ts":1749010020000,"o":105573.9,"h":105556.6,"l":105540.1,"c":105555.8,"v":45600,"usd":0.43203024}
{"ts":1749010080000,"o":105555.8,"h":105540,"l":105533.9,"c":105540,"v":14100,"usd":0.13360396}
{"ts":1749010140000,"o":105540,"h":105540,"l":105540,"c":105540,"v":0,"usd":0}
{"ts":1749010200000,"o":105540,"h":105561.1,"l":105514.3,"c":105561.1,"v":69900,"usd":0.66239653}
{"ts":1749010260000,"o":105561.1,"h":105578.6,"l":105557.6,"c":105578.6,"v":132400,"usd":1.25416001}
{"ts":1749010320000,"o":105578.6,"h":105566.1,"l":105566.1,"c":105566.1,"v":123000,"usd":1.1651421}
{"ts":1749010380000,"o":105566.1,"h":105574.2,"l":105532.1,"c":105532.1,"v":49000,"usd":0.46426073}
{"ts":1749010440000,"o":105532.1,"h":105530.1,"l":105530.1,"c":105530.1,"v":19200,"usd":0.1819392}
{"ts":1749010500000,"o":105530.1,"h":105530.1,"l":105530.1,"c":105530.1,"v":0,"usd":0}
{"ts":1749010560000,"o":105530.1,"h":105538.9,"l":105530.1,"c":105530.1,"v":65200,"usd":0.61780992}
{"ts":1749010620000,"o":105530.1,"h":105535.8,"l":105514.2,"c":105514.2,"v":506700,"usd":4.80193829}
{"ts":1749010680000,"o":105514.2,"h":105544.7,"l":105512.6,"c":105544.7,"v":35900,"usd":0.34021619}
{"ts":1749010740000,"o":105544.7,"h":105544.7,"l":105544.6,"c":105544.6,"v":30900,"usd":0.29276823}
{"ts":1749010800000,"o":105544.6,"h":105556.8,"l":105530.1,"c":105556.6,"v":42900,"usd":0.4064645}
{"ts":1749010860000,"o":105556.6,"h":105538.7,"l":105494.3,"c":105538.5,"v":178400,"usd":1.69074285}
{"ts":1749010920000,"o":105538.5,"h":105570,"l":105529.8,"c":105570,"v":244500,"usd":2.31677336}
{"ts":1749010980000,"o":105570,"h":105566.3,"l":105549.4,"c":105566.3,"v":29900,"usd":0.28325698}
{"ts":1749011040000,"o":105566.3,"h":105598.8,"l":105565.5,"c":105598.8,"v":381500,"usd":3.61340887}
{"ts":1749011100000,"o":105598.8,"h":105617.7,"l":105591,"c":105617.7,"v":58000,"usd":0.54924427}
{"ts":1749011160000,"o":105617.7,"h":105616.4,"l":105616.4,"c":105616.4,"v":20400,"usd":0.19315128}
{"ts":1749011220000,"o":105616.4,"h":105616.4,"l":105616.4,"c":105616.4,"v":20800,"usd":0.19693856}
{"ts":1749011280000,"o":105616.4,"h":105616.3,"l":105571.9,"c":105571.9,"v":620400,"usd":5.87547717}
{"ts":1749011340000,"o":105571.9,"h":105571.9,"l":105551,"c":105562.3,"v":95600,"usd":0.90567308}
{"ts":1749011400000,"o":105562.3,"h":105567.5,"l":105567.5,"c":105567.5,"v":10100,"usd":0.09567326}
{"ts":1749011460000,"o":105567.5,"h":105602.6,"l":105558.8,"c":105558.8,"v":243800,"usd":2.30906941}
{"ts":1749011520000,"o":105558.8,"h":105550,"l":105520,"c":105520,"v":158200,"usd":1.4990347}
{"ts":1749011580000,"o":105520,"h":105512.1,"l":105512.1,"c":105512.1,"v":600,"usd":0.00568656}
{"ts":1749011640000,"o":105512.1,"h":105512,"l":105480,"c":105480,"v":16400,"usd":0.155458}
{"ts":1749011700000,"o":105480,"h":105496.8,"l":105450.1,"c":105450.1,"v":342200,"usd":3.24445126}
{"ts":1749011760000,"o":105450.1,"h":105466.1,"l":105445.4,"c":105446.5,"v":119700,"usd":1.13509182}
{"ts":1749011820000,"o":105446.5,"h":105496.5,"l":105446.5,"c":105482.2,"v":26300,"usd":0.24937927}
{"ts":1749011880000,"o":105482.2,"h":105481.9,"l":105460.1,"c":105481.9,"v":48300,"usd":0.45793434}
{"ts":1749011940000,"o":105481.9,"h":105484.3,"l":105475.2,"c":105475.2,"v":11800,"usd":0.11186723}
{"ts":1749012000000,"o":105475.2,"h":105472.5,"l":105460,"c":105460,"v":67800,"usd":0.64285554}
{"ts":1749012060000,"o":105460,"h":105458.4,"l":105458.4,"c":105458.4,"v":100,"usd":0.00094824}
{"ts":1749012120000,"o":105458.4,"h":105460,"l":105452.3,"c":105460,"v":61700,"usd":0.58508592}
{"ts":1749012180000,"o":105460,"h":105459.4,"l":105459.4,"c":105459.4,"v":38700,"usd":0.36696501}
{"ts":1749012240000,"o":105459.4,"h":105460.1,"l":105432,"c":105460.1,"v":338600,"usd":3.21100091}
{"ts":1749012300000,"o":105460.1,"h":105471.5,"l":105462.2,"c":105471.5,"v":20500,"usd":0.19437018}
{"ts":1749012360000,"o":105471.5,"h":105476.6,"l":105451.9,"c":105451.9,"v":36700,"usd":0.34794637}
{"ts":1749012420000,"o":105451.9,"h":105441.9,"l":105441.9,"c":105441.9,"v":200,"usd":0.00189678}
{"ts":1749012480000,"o":105441.9,"h":105441.9,"l":105441.8,"c":105441.8,"v":42600,"usd":0.40401414}
{"ts":1749012540000,"o":105441.8,"h":105451.1,"l":105440.1,"c":105451,"v":136100,"usd":1.29069422}
{"ts":1749012600000,"o":105451,"h":105460.6,"l":105460.5,"c":105460.5,"v":55900,"usd":0.53005498}
{"ts":1749012660000,"o":105460.5,"h":105460.5,"l":105460.5,"c":105460.5,"v":19800,"usd":0.18774756}
{"ts":1749012720000,"o":105460.5,"h":105460.5,"l":105424.1,"c":105424.1,"v":153600,"usd":1.45657488}
{"ts":1749012780000,"o":105424.1,"h":105440.7,"l":105440.7,"c":105440.7,"v":21100,"usd":0.2001124}
{"ts":1749012840000,"o":105440.7,"h":105461.3,"l":105440.1,"c":105454.4,"v":243200,"usd":2.30615149}
{"ts":1749012900000,"o":105454.4,"h":105441.8,"l":105430,"c":105430,"v":15400,"usd":0.14605227}
{"ts":1749012960000,"o":105430,"h":105430.1,"l":105430,"c":105430.1,"v":41200,"usd":0.390782}
{"ts":1749013020000,"o":105430.1,"h":105437,"l":105437,"c":105437,"v":40400,"usd":0.38316572}
{"ts":1749013080000,"o":105437,"h":105428.1,"l":105424.1,"c":105428.1,"v":63500,"usd":0.60232917}
{"ts":1749013140000,"o":105428.1,"h":105443.7,"l":105431.4,"c":105431.4,"v":39800,"usd":0.37745137}
{"ts":1749013200000,"o":105431.4,"h":105431.4,"l":105431.4,"c":105431.4,"v":0,"usd":0}
{"ts":1749013260000,"o":105431.4,"h":105431.5,"l":105387.7,"c":105387.7,"v":274200,"usd":2.60115967}
{"ts":1749013320000,"o":105387.7,"h":105499.7,"l":105418.6,"c":105499.7,"v":99400,"usd":0.94251762}
{"ts":1749013380000,"o":105499.7,"h":105460,"l":105401.2,"c":105420.5,"v":68300,"usd":0.6478778}
{"ts":1749013440000,"o":105420.5,"h":105471.7,"l":105432.8,"c":105450.9,"v":62000,"usd":0.58796528}
{"ts":1749013500000,"o":105450.9,"h":105450.8,"l":105398.6,"c":105406.3,"v":76600,"usd":0.72658766}
{"ts":1749013560000,"o":105406.3,"h":105420,"l":105413.1,"c":105420,"v":18900,"usd":0.17929475}
{"ts":1749013620000,"o":105420,"h":105461.3,"l":105414.2,"c":105461.3,"v":172100,"usd":1.63248913}
{"ts":1749013680000,"o":105461.3,"h":105500.6,"l":105479.6,"c":105499.9,"v":114500,"usd":1.08543293}
{"ts":1749013740000,"o":105499.9,"h":105480.1,"l":105480.1,"c":105480.1,"v":1700,"usd":0.01611685}
{"ts":1749013800000,"o":105480.1,"h":105480,"l":105449,"c":105449,"v":78100,"usd":0.74049308}
{"ts":1749013860000,"o":105449,"h":105449,"l":105449,"c":105449,"v":0,"usd":0}
{"ts":1749013920000,"o":105449,"h":105451.9,"l":105440,"c":105440,"v":159600,"usd":1.51365485}
{"ts":1749013980000,"o":105440,"h":105439.9,"l":105427.6,"c":105432.7,"v":83500,"usd":0.79197232}
{"ts":1749014040000,"o":105432.7,"h":105451.9,"l":105431,"c":105451.9,"v":187000,"usd":1.77365987}
{"ts":1749014100000,"o":105451.9,"h":105486.1,"l":105452,"c":105486.1,"v":70600,"usd":0.66941788}
{"ts":1749014160000,"o":105486.1,"h":105520.9,"l":105500,"c":105520.9,"v":55500,"usd":0.52602377}
{"ts":1749014220000,"o":105520.9,"h":105520.9,"l":105500.9,"c":105501,"v":70400,"usd":0.66721064}
{"ts":1749014280000,"o":105501,"h":105520.8,"l":105502.9,"c":105518,"v":96900,"usd":0.91833599}
{"ts":1749014340000,"o":105518,"h":105509.2,"l":105453.2,"c":105480,"v":72800,"usd":0.69018002}
{"ts":1749014400000,"o":105480,"h":105517.8,"l":105486.4,"c":105499.5,"v":25700,"usd":0.24358271}
{"ts":1749014460000,"o":105499.5,"h":105518.1,"l":105505.5,"c":105507.1,"v":22700,"usd":0.21513049}
{"ts":1749014520000,"o":105507.1,"h":105542.1,"l":105518.1,"c":105519.9,"v":304100,"usd":2.88189017}
{"ts":1749014580000,"o":105519.9,"h":105512.3,"l":105433,"c":105433.1,"v":97800,"usd":0.92723718}
{"ts":1749014640000,"o":105433.1,"h":105471.8,"l":105433.7,"c":105433.7,"v":25600,"usd":0.24276454}
{"ts":1749014700000,"o":105433.7,"h":105455.2,"l":105433.7,"c":105450.8,"v":39800,"usd":0.37745218}
{"ts":1749014760000,"o":105450.8,"h":105472.2,"l":105440.1,"c":105472.2,"v":12200,"usd":0.11568318}
{"ts":1749014820000,"o":105472.2,"h":105472.1,"l":105461.7,"c":105461.7,"v":23400,"usd":0.22187808}
{"ts":1749014880000,"o":105461.7,"h":105461.6,"l":105444.4,"c":105444.4,"v":248200,"usd":2.35359648}
{"ts":1749014940000,"o":105444.4,"h":105444.4,"l":105362,"c":105366.1,"v":537700,"usd":5.1019287}
{"ts":1749015000000,"o":105366.1,"h":105377.3,"l":105360.1,"c":105370.7,"v":226900,"usd":2.15347806}
{"ts":1749015060000,"o":105370.7,"h":105370.8,"l":105370.5,"c":105370.8,"v":1400,"usd":0.01328642}
{"ts":1749015120000,"o":105370.8,"h":105390,"l":105385.1,"c":105390,"v":39600,"usd":0.37575928}
{"ts":1749015180000,"o":105390,"h":105400.6,"l":105385,"c":105400.6,"v":504000,"usd":4.78193009}
{"ts":1749015240000,"o":105400.6,"h":105385,"l":105370.1,"c":105370.1,"v":42400,"usd":0.40239166}
{"ts":1749015300000,"o":105370.1,"h":105384.2,"l":105384.2,"c":105384.2,"v":2400,"usd":0.02277384}
{"ts":1749015360000,"o":105384.2,"h":105370.1,"l":105370.1,"c":105370.1,"v":62500,"usd":0.59315}
{"ts":1749015420000,"o":105370.1,"h":105391.2,"l":105370.1,"c":105391.2,"v":75400,"usd":0.71557572}
{"ts":1749015480000,"o":105391.2,"h":105370.7,"l":105370,"c":105370,"v":1200,"usd":0.01138838}
{"ts":1749015540000,"o":105370,"h":105369.5,"l":105365.3,"c":105369.5,"v":88000,"usd":0.83518824}
{"ts":1749015600000,"o":105369.5,"h":105389.4,"l":105369.5,"c":105387.7,"v":72500,"usd":0.6879483}
{"ts":1749015660000,"o":105387.7,"h":105376.5,"l":105376.5,"c":105376.5,"v":20300,"usd":0.19264294}
{"ts":1749015720000,"o":105376.5,"h":105393.2,"l":105379.9,"c":105379.9,"v":27400,"usd":0.25997954}
{"ts":1749015780000,"o":105379.9,"h":105392.6,"l":105379.9,"c":105392.5,"v":78600,"usd":0.74584646}
{"ts":1749015840000,"o":105392.5,"h":105379,"l":105369.6,"c":105369.6,"v":7100,"usd":0.06737642}
{"ts":1749015900000,"o":105369.6,"h":105379.3,"l":105362,"c":105379.3,"v":137900,"usd":1.30878426}
{"ts":1749015960000,"o":105379.3,"h":105399.6,"l":105379.4,"c":105399.6,"v":15200,"usd":0.14423982}
{"ts":1749016020000,"o":105399.6,"h":105414,"l":105399.7,"c":105414,"v":2700,"usd":0.02561393}
{"ts":1749016080000,"o":105414,"h":105420,"l":105398.2,"c":105420,"v":38900,"usd":0.3690657}
{"ts":1749016140000,"o":105420,"h":105448.4,"l":105427.2,"c":105427.2,"v":45000,"usd":0.42676268}
{"ts":1749016200000,"o":105427.2,"h":105459.9,"l":105427.4,"c":105459.9,"v":29300,"usd":0.27787081}
{"ts":1749016260000,"o":105459.9,"h":105459.9,"l":105454.2,"c":105459.9,"v":15700,"usd":0.14887989}
{"ts":1749016320000,"o":105459.9,"h":105460,"l":105460,"c":105460,"v":9900,"usd":0.09387477}
{"ts":1749016380000,"o":105460,"h":105461.7,"l":105460,"c":105461.6,"v":87000,"usd":0.82495096}
{"ts":1749016440000,"o":105461.6,"h":105461.4,"l":105461.4,"c":105461.4,"v":127800,"usd":1.21181238}
{"ts":1749016500000,"o":105461.4,"h":105445.2,"l":105440,"c":105440,"v":24300,"usd":0.2304526}
{"ts":1749016560000,"o":105440,"h":105449.2,"l":105434.2,"c":105449.2,"v":109200,"usd":1.03568308}
{"ts":1749016620000,"o":105449.2,"h":105449.1,"l":105449.1,"c":105449.1,"v":19200,"usd":0.18207744}
{"ts":1749016680000,"o":105449.1,"h":105434.1,"l":105399.6,"c":105399.6,"v":618700,"usd":5.86844314}
{"ts":1749016740000,"o":105399.6,"h":105394.2,"l":105394.2,"c":105394.2,"v":35800,"usd":0.33967756}
{"ts":1749016800000,"o":105394.2,"h":105394.1,"l":105365.2,"c":105373.3,"v":140800,"usd":1.33610115}
{"ts":1749016860000,"o":105373.3,"h":105394.3,"l":105373.3,"c":105394.3,"v":41700,"usd":0.39573508}
{"ts":1749016920000,"o":105394.3,"h":105405.4,"l":105388.2,"c":105405.4,"v":80100,"usd":0.7600028}
{"ts":1749016980000,"o":105405.4,"h":105410,"l":105409.9,"c":105410,"v":41900,"usd":0.39749692}
{"ts":1749017040000,"o":105410,"h":105443.4,"l":105416.4,"c":105443.4,"v":17400,"usd":0.16503878}
{"ts":1749017100000,"o":105443.4,"h":105459.9,"l":105423,"c":105423,"v":24500,"usd":0.23234457}
{"ts":1749017160000,"o":105423,"h":105423,"l":105423,"c":105423,"v":300,"usd":0.00284568}
{"ts":1749017220000,"o":105423,"h":105420,"l":105409.4,"c":105409.4,"v":19300,"usd":0.18309214}
{"ts":1749017280000,"o":105409.4,"h":105399.1,"l":105389.6,"c":105389.6,"v":19200,"usd":0.18216692}
{"ts":1749017340000,"o":105389.6,"h":105385.2,"l":105379.9,"c":105379.9,"v":700,"usd":0.00664255}
{"ts":1749017400000,"o":105379.9,"h":105379.8,"l":105346.5,"c":105352.2,"v":221900,"usd":2.1060903}
{"ts":1749017460000,"o":105352.2,"h":105352.7,"l":105313.2,"c":105313.2,"v":227900,"usd":2.16330194}
{"ts":1749017520000,"o":105313.2,"h":105310.3,"l":105294.4,"c":105294.5,"v":32200,"usd":0.30579301}
{"ts":1749017580000,"o":105294.5,"h":105294.5,"l":105290,"c":105290,"v":3100,"usd":0.02944178}
{"ts":1749017640000,"o":105290,"h":105331,"l":105290.1,"c":105331,"v":221700,"usd":2.10549255}
{"ts":1749017700000,"o":105331,"h":105340.8,"l":105320.1,"c":105320.1,"v":12000,"usd":0.11393809}
{"ts":1749017760000,"o":105320.1,"h":105320.8,"l":105297.8,"c":105297.8,"v":112300,"usd":1.06636097}
{"ts":1749017820000,"o":105297.8,"h":105290.1,"l":105270.1,"c":105272.3,"v":440300,"usd":4.18203055}
{"ts":1749017880000,"o":105272.3,"h":105290.8,"l":105283.9,"c":105284.9,"v":28000,"usd":0.26594092}
{"ts":1749017940000,"o":105284.9,"h":105285.6,"l":105279.1,"c":105279.1,"v":6400,"usd":0.06079058}
{"ts":1749018000000,"o":105279.1,"h":105277.2,"l":105272.2,"c":105277.2,"v":153600,"usd":1.45906767}
{"ts":1749018060000,"o":105277.2,"h":105284.4,"l":105279.7,"c":105284.4,"v":23000,"usd":0.21846456}
{"ts":1749018120000,"o":105284.4,"h":105316.1,"l":105293.2,"c":105315.4,"v":241900,"usd":2.29703761}
{"ts":1749018180000,"o":105315.4,"h":105293,"l":105292.9,"c":105293,"v":105800,"usd":1.00481434}
{"ts":1749018240000,"o":105293,"h":105293,"l":105272.9,"c":105272.9,"v":4800,"usd":0.04559247}
{"ts":1749018300000,"o":105272.9,"h":105288.2,"l":105277.6,"c":105288.2,"v":61600,"usd":0.58511552}
{"ts":1749018360000,"o":105288.2,"h":105294.2,"l":105251.4,"c":105294.2,"v":411500,"usd":3.90929}
{"ts":1749018420000,"o":105294.2,"h":105320,"l":105275.7,"c":105320,"v":227800,"usd":2.16351323}
{"ts":1749018480000,"o":105320,"h":105334.8,"l":105305.2,"c":105305.2,"v":107100,"usd":1.01682322}
{"ts":1749018540000,"o":105305.2,"h":105304.7,"l":105304.7,"c":105304.7,"v":800,"usd":0.00759704}
{"ts":1749018600000,"o":105304.7,"h":105300.1,"l":105300,"c":105300.1,"v":39200,"usd":0.37227064}
{"ts":1749018660000,"o":105300.1,"h":105298.7,"l":105277.5,"c":105277.5,"v":143500,"usd":1.36297179}
{"ts":1749018720000,"o":105277.5,"h":105276.8,"l":105261.9,"c":105276.8,"v":219400,"usd":2.08430881}
{"ts":1749018780000,"o":105276.8,"h":105296.5,"l":105271.8,"c":105271.8,"v":213300,"usd":2.02591736}
{"ts":1749018840000,"o":105271.8,"h":105304.6,"l":105271.9,"c":105304.6,"v":23000,"usd":0.21846637}
{"ts":1749018900000,"o":105304.6,"h":105306.3,"l":105280.1,"c":105286.6,"v":62100,"usd":0.58983845}
{"ts":1749018960000,"o":105286.6,"h":105288.8,"l":105288.8,"c":105288.8,"v":1500,"usd":0.01424655}
{"ts":1749019020000,"o":105288.8,"h":105297.2,"l":105293.2,"c":105297.2,"v":6700,"usd":0.0636312}
{"ts":1749019080000,"o":105297.2,"h":105297.2,"l":105297.2,"c":105297.2,"v":0,"usd":0}
{"ts":1749019140000,"o":105297.2,"h":105297.2,"l":105297.2,"c":105297.2,"v":0,"usd":0}
{"ts":1749019200000,"o":105297.2,"h":105323.9,"l":105295.1,"c":105323.9,"v":69500,"usd":0.66001696}
{"ts":1749019260000,"o":105323.9,"h":105398.2,"l":105338.6,"c":105398.2,"v":120000,"usd":1.13870177}
{"ts":1749019320000,"o":105398.2,"h":105400,"l":105374.5,"c":105400,"v":161900,"usd":1.53627623}
{"ts":1749019380000,"o":105400,"h":105429.7,"l":105409.7,"c":105409.7,"v":43100,"usd":0.40883518}
{"ts":1749019440000,"o":105409.7,"h":105415.8,"l":105400.1,"c":105400.1,"v":28700,"usd":0.27226924}
{"ts":1749019500000,"o":105400.1,"h":105404,"l":105403,"c":105403,"v":107700,"usd":1.02178921}
{"ts":1749019560000,"o":105403,"h":105400.1,"l":105400,"c":105400.1,"v":559000,"usd":5.3036243}
{"ts":1749019620000,"o":105400.1,"h":105428.6,"l":105400.1,"c":105421.1,"v":80400,"usd":0.7626897}
{"ts":1749019680000,"o":105421.1,"h":105401.6,"l":105353.9,"c":105360.9,"v":653700,"usd":6.20242277}
{"ts":1749019740000,"o":105360.9,"h":105380,"l":105374.1,"c":105380,"v":21000,"usd":0.1992874}
{"ts":1749019800000,"o":105380,"h":105384.9,"l":105384.9,"c":105384.9,"v":13800,"usd":0.1309482}
{"ts":1749019860000,"o":105384.9,"h":105370.1,"l":105370,"c":105370,"v":26300,"usd":0.24959752}
{"ts":1749019920000,"o":105370,"h":105371.9,"l":105350.1,"c":105361.5,"v":31400,"usd":0.29803305}
{"ts":1749019980000,"o":105361.5,"h":105390,"l":105361.2,"c":105390,"v":74100,"usd":0.70320246}
{"ts":1749020040000,"o":105390,"h":105390.1,"l":105353.5,"c":105359.6,"v":193600,"usd":1.83720971}
{"ts":1749020100000,"o":105359.6,"h":105359.6,"l":105333.1,"c":105333.1,"v":28800,"usd":0.27336805}
{"ts":1749020160000,"o":105333.1,"h":105333.1,"l":105333.1,"c":105333.1,"v":0,"usd":0}
{"ts":1749020220000,"o":105333.1,"h":105333.1,"l":105333.1,"c":105333.1,"v":0,"usd":0}
{"ts":1749020280000,"o":105333.1,"h":105333.1,"l":105333.1,"c":105333.1,"v":0,"usd":0}
{"ts":1749020340000,"o":105333.1,"h":105333,"l":105321.7,"c":105328.9,"v":201700,"usd":1.91495295}
{"ts":1749020400000,"o":105328.9,"h":105322.1,"l":105322.1,"c":105322.1,"v":600,"usd":0.00569682}
{"ts":1749020460000,"o":105322.1,"h":105374.7,"l":105322.2,"c":105374.7,"v":290900,"usd":2.76134466}
{"ts":1749020520000,"o":105374.7,"h":105372.3,"l":105372,"c":105372.3,"v":12700,"usd":0.12052554}
{"ts":1749020580000,"o":105372.3,"h":105379.5,"l":105352,"c":105352,"v":28500,"usd":0.27051613}
{"ts":1749020640000,"o":105352,"h":105370.9,"l":105370.9,"c":105370.9,"v":11600,"usd":0.11008748}
{"ts":1749020700000,"o":105370.9,"h":105379.9,"l":105379.9,"c":105379.9,"v":36200,"usd":0.3435199}
{"ts":1749020760000,"o":105379.9,"h":105377.4,"l":105359.3,"c":105359.8,"v":44000,"usd":0.4176092}
{"ts":1749020820000,"o":105359.8,"h":105379.8,"l":105352.3,"c":105368.3,"v":25500,"usd":0.24204085}
{"ts":1749020880000,"o":105368.3,"h":105380.8,"l":105368.4,"c":105380.8,"v":43500,"usd":0.4128191}
{"ts":1749020940000,"o":105380.8,"h":105389.4,"l":105389.4,"c":105389.4,"v":31800,"usd":0.30173748}
{"ts":1749021000000,"o":105389.4,"h":105389.4,"l":105389.4,"c":105389.4,"v":0,"usd":0}
{"ts":1749021060000,"o":105389.4,"h":105368.3,"l":105304,"c":105304,"v":1121200,"usd":10.64249474}
{"ts":1749021120000,"o":105304,"h":105350.2,"l":105316.8,"c":105350.2,"v":113800,"usd":1.08047762}
{"ts":1749021180000,"o":105350.2,"h":105368.3,"l":105347.4,"c":105347.4,"v":500,"usd":0.00474544}
{"ts":1749021240000,"o":105347.4,"h":105355.3,"l":105350.2,"c":105355.3,"v":27100,"usd":0.25723722}
{"ts":1749021300000,"o":105355.3,"h":105345.4,"l":105340,"c":105340,"v":39600,"usd":0.37590706}
{"ts":1749021360000,"o":105340,"h":105333.6,"l":105320.1,"c":105333.6,"v":147500,"usd":1.40035432}
{"ts":1749021420000,"o":105333.6,"h":105333.6,"l":105333.6,"c":105333.6,"v":0,"usd":0}
{"ts":1749021480000,"o":105333.6,"h":105321.8,"l":105316.7,"c":105316.7,"v":5900,"usd":0.05602114}
{"ts":1749021540000,"o":105316.7,"h":105337.7,"l":105314.8,"c":105337.7,"v":69000,"usd":0.65516238}
{"ts":1749021600000,"o":105337.7,"h":105340,"l":105340,"c":105340,"v":28100,"usd":0.26675611}
{"ts":1749021660000,"o":105340,"h":105339.9,"l":105337,"c":105337,"v":127400,"usd":1.20942536}
{"ts":1749021720000,"o":105337,"h":105360,"l":105332.2,"c":105360,"v":53600,"usd":0.50883943}
{"ts":1749021780000,"o":105360,"h":105388.6,"l":105377.1,"c":105388.6,"v":133900,"usd":1.27056077}
{"ts":1749021840000,"o":105388.6,"h":105377,"l":105377,"c":105377,"v":21800,"usd":0.20687546}
{"ts":1749021900000,"o":105377,"h":105371,"l":105360,"c":105360,"v":5600,"usd":0.05314788}
{"ts":1749021960000,"o":105360,"h":105357.4,"l":105295.3,"c":105295.3,"v":633800,"usd":6.01724284}
{"ts":1749022020000,"o":105295.3,"h":105323.9,"l":105290.1,"c":105323.9,"v":505100,"usd":4.79685664}
{"ts":1749022080000,"o":105323.9,"h":105300,"l":105290,"c":105290.1,"v":41700,"usd":0.39604515}
{"ts":1749022140000,"o":105290.1,"h":105297.7,"l":105292.8,"c":105294.1,"v":28000,"usd":0.26592261}
{"ts":1749022200000,"o":105294.1,"h":105321,"l":105301.9,"c":105321,"v":101900,"usd":0.96761272}
{"ts":1749022260000,"o":105321,"h":105321,"l":105321,"c":105321,"v":0,"usd":0}
{"ts":1749022320000,"o":105321,"h":105321,"l":105321,"c":105321,"v":130900,"usd":1.24286932}
{"ts":1749022380000,"o":105321,"h":105321.2,"l":105300.1,"c":105321.2,"v":59600,"usd":0.56597356}
{"ts":1749022440000,"o":105321.2,"h":105340,"l":105320.3,"c":105337.9,"v":86600,"usd":0.82213494}
{"ts":1749022500000,"o":105337.9,"h":105367,"l":105329,"c":105353.5,"v":146700,"usd":1.39256619}
{"ts":1749022560000,"o":105353.5,"h":105340,"l":105319.8,"c":105320,"v":27100,"usd":0.25730985}
{"ts":1749022620000,"o":105320,"h":105319.8,"l":105319.8,"c":105319.8,"v":25100,"usd":0.23832199}
{"ts":1749022680000,"o":105319.8,"h":105377.3,"l":105350.2,"c":105377.3,"v":16200,"usd":0.15375579}
{"ts":1749022740000,"o":105377.3,"h":105376.4,"l":105356.1,"c":105356.1,"v":5300,"usd":0.0502963}
{"ts":1749022800000,"o":105356.1,"h":105356.1,"l":105356.1,"c":105356.1,"v":0,"usd":0}
{"ts":1749022860000,"o":105356.1,"h":105340.7,"l":105340.7,"c":105340.7,"v":37600,"usd":0.3569368}
{"ts":1749022920000,"o":105340.7,"h":105340.7,"l":105340.7,"c":105340.7,"v":0,"usd":0}
{"ts":1749022980000,"o":105340.7,"h":105340,"l":105319,"c":105319.1,"v":7600,"usd":0.07216005}
{"ts":1749023040000,"o":105319.1,"h":105319.1,"l":105319.1,"c":105319.1,"v":49300,"usd":0.4681035}
{"ts":1749023100000,"o":105319.1,"h":105324.3,"l":105324.2,"c":105324.3,"v":24900,"usd":0.23641305}
{"ts":1749023160000,"o":105324.3,"h":105350.2,"l":105340,"c":105350.2,"v":17500,"usd":0.16611585}
{"ts":1749023220000,"o":105350.2,"h":105385.9,"l":105360.9,"c":105385.9,"v":225600,"usd":2.14083209}
{"ts":1749023280000,"o":105385.9,"h":105378.2,"l":105378.2,"c":105378.2,"v":32200,"usd":0.30556512}
{"ts":1749023340000,"o":105378.2,"h":105394.9,"l":105362.3,"c":105394.9,"v":163800,"usd":1.55430324}
{"ts":1749023400000,"o":105394.9,"h":105408.4,"l":105394.9,"c":105408.4,"v":462100,"usd":4.38413425}
{"ts":1749023460000,"o":105408.4,"h":105430.2,"l":105420,"c":105430.2,"v":212300,"usd":2.01375057}
{"ts":1749023520000,"o":105430.2,"h":105477.3,"l":105427.6,"c":105427.6,"v":442500,"usd":4.19613243}
{"ts":1749023580000,"o":105427.6,"h":105426.9,"l":105416.3,"c":105426.9,"v":73400,"usd":0.69627393}
{"ts":1749023640000,"o":105426.9,"h":105417.5,"l":105410.7,"c":105410.7,"v":70100,"usd":0.66499294}
{"ts":1749023700000,"o":105410.7,"h":105410,"l":105400.1,"c":105400.1,"v":43600,"usd":0.41362718}
{"ts":1749023760000,"o":105400.1,"h":105400,"l":105375.2,"c":105375.2,"v":232100,"usd":2.20214068}
{"ts":1749023820000,"o":105375.2,"h":105370,"l":105350.1,"c":105350.1,"v":8700,"usd":0.0825758}
{"ts":1749023880000,"o":105350.1,"h":105350,"l":105350,"c":105350,"v":8000,"usd":0.0759376}
{"ts":1749023940000,"o":105350,"h":105350,"l":105350,"c":105350,"v":0,"usd":0}
{"ts":1749024000000,"o":105350,"h":105347.6,"l":105326.5,"c":105326.5,"v":136100,"usd":1.29194634}
{"ts":1749024060000,"o":105326.5,"h":105364.2,"l":105314.1,"c":105348.1,"v":421000,"usd":3.99688559}
{"ts":1749024120000,"o":105348.1,"h":105364.3,"l":105342.5,"c":105364.3,"v":29400,"usd":0.27908151}
{"ts":1749024180000,"o":105364.3,"h":105370.1,"l":105359.6,"c":105370.1,"v":19700,"usd":0.18697316}
{"ts":1749024240000,"o":105370.1,"h":105369.1,"l":105348.1,"c":105348.1,"v":71600,"usd":0.67955875}
{"ts":1749024300000,"o":105348.1,"h":105344.1,"l":105344.1,"c":105344.1,"v":500,"usd":0.00474635}
{"ts":1749024360000,"o":105344.1,"h":105359.4,"l":105344.2,"c":105357.8,"v":164900,"usd":1.56534187}
{"ts":1749024420000,"o":105357.8,"h":105354.6,"l":105347.1,"c":105354.6,"v":41600,"usd":0.39486152}
{"ts":1749024480000,"o":105354.6,"h":105379.6,"l":105354.6,"c":105379.6,"v":47200,"usd":0.44794398}
{"ts":1749024540000,"o":105379.6,"h":105416.3,"l":105355.2,"c":105411,"v":65200,"usd":0.61871179}
{"ts":1749024600000,"o":105411,"h":105424.1,"l":105395.2,"c":105424.1,"v":109300,"usd":1.03690147}
{"ts":1749024660000,"o":105424.1,"h":105424.1,"l":105349.8,"c":105356.8,"v":71300,"usd":0.6766001}
{"ts":1749024720000,"o":105356.8,"h":105351.3,"l":105351.3,"c":105351.3,"v":300,"usd":0.00284763}
{"ts":1749024780000,"o":105351.3,"h":105365.4,"l":105347.6,"c":105365.4,"v":263200,"usd":2.4982293}
{"ts":1749024840000,"o":105365.4,"h":105401.7,"l":105370,"c":105397,"v":227600,"usd":2.15948474}
{"ts":1749024900000,"o":105397,"h":105393.1,"l":105380.1,"c":105393.1,"v":14000,"usd":0.13285168}
{"ts":1749024960000,"o":105393.1,"h":105393,"l":105353.1,"c":105353.1,"v":14600,"usd":0.13854623}
{"ts":1749025020000,"o":105353.1,"h":105384,"l":105353.1,"c":105384,"v":61900,"usd":0.58752063}
{"ts":1749025080000,"o":105384,"h":105398.6,"l":105387.6,"c":105398.6,"v":118400,"usd":1.12336709}
{"ts":1749025140000,"o":105398.6,"h":105499.9,"l":105398.6,"c":105481,"v":259400,"usd":2.45980605}
{"ts":1749025200000,"o":105481,"h":105500,"l":105449,"c":105500,"v":98100,"usd":0.92999515}
{"ts":1749025260000,"o":105500,"h":105510.1,"l":105494.9,"c":105502.2,"v":24400,"usd":0.23127892}
{"ts":1749025320000,"o":105502.2,"h":105502.2,"l":105477.3,"c":105480.4,"v":198000,"usd":1.87696153}
{"ts":1749025380000,"o":105480.4,"h":105480.4,"l":105480.4,"c":105480.4,"v":0,"usd":0}
{"ts":1749025440000,"o":105480.4,"h":105489.2,"l":105481.9,"c":105489.2,"v":30100,"usd":0.28535411}
{"ts":1749025500000,"o":105489.2,"h":105540.6,"l":105500,"c":105540.6,"v":252900,"usd":2.39693106}
{"ts":1749025560000,"o":105540.6,"h":105603.1,"l":105540.6,"c":105562.2,"v":381600,"usd":3.61436876}
{"ts":1749025620000,"o":105562.2,"h":105575.1,"l":105551,"c":105551,"v":65300,"usd":0.61855407}
{"ts":1749025680000,"o":105551,"h":105560.1,"l":105539,"c":105539,"v":62300,"usd":0.59023706}
{"ts":1749025740000,"o":105539,"h":105534.3,"l":105520.9,"c":105521,"v":72300,"usd":0.68517188}
{"ts":1749025800000,"o":105521,"h":105536.9,"l":105536.2,"c":105536.9,"v":119200,"usd":1.12946768}
{"ts":1749025860000,"o":105536.9,"h":105541.3,"l":105521,"c":105521,"v":141000,"usd":1.3360244}
{"ts":1749025920000,"o":105521,"h":105521.1,"l":105521.1,"c":105521.1,"v":45500,"usd":0.4311944}
{"ts":1749025980000,"o":105521.1,"h":105529.3,"l":105516.5,"c":105516.5,"v":18300,"usd":0.17341822}
{"ts":1749026040000,"o":105516.5,"h":105516.4,"l":105490.6,"c":105490.6,"v":26900,"usd":0.25498308}
{"ts":1749026100000,"o":105490.6,"h":105490.1,"l":105490.1,"c":105490.1,"v":53300,"usd":0.50526268}
{"ts":1749026160000,"o":105490.1,"h":105495.2,"l":105484.2,"c":105488,"v":71500,"usd":0.67781465}
{"ts":1749026220000,"o":105488,"h":105488,"l":105488,"c":105488,"v":0,"usd":0}
{"ts":1749026280000,"o":105488,"h":105492.3,"l":105458.7,"c":105461.9,"v":48600,"usd":0.46080201}
{"ts":1749026340000,"o":105461.9,"h":105480,"l":105467.6,"c":105480,"v":32000,"usd":0.30340753}
{"ts":1749026400000,"o":105480,"h":105519.3,"l":105487,"c":105511.4,"v":611700,"usd":5.79824738}
{"ts":1749026460000,"o":105511.4,"h":105503.5,"l":105503.5,"c":105503.5,"v":7100,"usd":0.06729664}
{"ts":1749026520000,"o":105503.5,"h":105494.3,"l":105480.1,"c":105480.1,"v":165400,"usd":1.56800201}
{"ts":1749026580000,"o":105480.1,"h":105485.2,"l":105485.2,"c":105485.2,"v":1000,"usd":0.00948}
{"ts":1749026640000,"o":105485.2,"h":105480,"l":105470.1,"c":105475,"v":45500,"usd":0.43139825}
{"ts":1749026700000,"o":105475,"h":105470,"l":105449.7,"c":105449.7,"v":34500,"usd":0.32715385}
{"ts":1749026760000,"o":105449.7,"h":105478.5,"l":105449.8,"c":105469.2,"v":33700,"usd":0.31954935}
{"ts":1749026820000,"o":105469.2,"h":105472.6,"l":105466.3,"c":105466.3,"v":20800,"usd":0.19721846}
{"ts":1749026880000,"o":105466.3,"h":105497.2,"l":105472.6,"c":105497.2,"v":51200,"usd":0.48540062}
{"ts":1749026940000,"o":105497.2,"h":105498.6,"l":105476.1,"c":105498.6,"v":25800,"usd":0.24460425}
{"ts":1749027000000,"o":105498.6,"h":105478.8,"l":105478.8,"c":105478.8,"v":200,"usd":0.00189612}
{"ts":1749027060000,"o":105478.8,"h":105480.8,"l":105454.5,"c":105454.5,"v":37500,"usd":0.3555693}
{"ts":1749027120000,"o":105454.5,"h":105454.5,"l":105454.5,"c":105454.5,"v":1000,"usd":0.0094828}
{"ts":1749027180000,"o":105454.5,"h":105476.8,"l":105454.5,"c":105476.8,"v":183800,"usd":1.74292013}
{"ts":1749027240000,"o":105476.8,"h":105476.8,"l":105476.8,"c":105476.8,"v":0,"usd":0}
{"ts":1749027300000,"o":105476.8,"h":105479.6,"l":105479.6,"c":105479.6,"v":100,"usd":0.00094805}
{"ts":1749027360000,"o":105479.6,"h":105464.4,"l":105464.4,"c":105464.4,"v":2300,"usd":0.02180837}
{"ts":1749027420000,"o":105464.4,"h":105455.2,"l":105447.4,"c":105447.4,"v":125800,"usd":1.19293515}
{"ts":1749027480000,"o":105447.4,"h":105452.8,"l":105440.1,"c":105452.8,"v":118900,"usd":1.12761053}
{"ts":1749027540000,"o":105452.8,"h":105449.8,"l":105449.7,"c":105449.7,"v":700,"usd":0.00663824}
{"ts":1749027600000,"o":105449.7,"h":105449.7,"l":105449.7,"c":105449.7,"v":0,"usd":0}
{"ts":1749027660000,"o":105449.7,"h":105460,"l":105440.1,"c":105449,"v":55100,"usd":0.52253716}
{"ts":1749027720000,"o":105449,"h":105452.6,"l":105449.7,"c":105450.5,"v":35100,"usd":0.33285606}
{"ts":1749027780000,"o":105450.5,"h":105480,"l":105470.3,"c":105480,"v":15600,"usd":0.14790344}
{"ts":1749027840000,"o":105480,"h":105481.9,"l":105462.9,"c":105462.9,"v":8900,"usd":0.08438427}
{"ts":1749027900000,"o":105462.9,"h":105461.5,"l":105445,"c":105445.1,"v":59000,"usd":0.55948366}
{"ts":1749027960000,"o":105445.1,"h":105440,"l":105431.4,"c":105432.8,"v":18200,"usd":0.1726159}
{"ts":1749028020000,"o":105432.8,"h":105432.8,"l":105390,"c":105420,"v":418100,"usd":3.96646833}
{"ts":1749028080000,"o":105420,"h":105411.5,"l":105369.7,"c":105369.7,"v":174400,"usd":1.65488817}
{"ts":1749028140000,"o":105369.7,"h":105384.4,"l":105352,"c":105360,"v":337400,"usd":3.20208134}
{"ts":1749028200000,"o":105360,"h":105360,"l":105353.3,"c":105353.3,"v":28100,"usd":0.26670807}
{"ts":1749028260000,"o":105353.3,"h":105369.9,"l":105352,"c":105363.1,"v":54300,"usd":0.515404}
{"ts":1749028320000,"o":105363.1,"h":105448.1,"l":105363.1,"c":105433.2,"v":972800,"usd":9.22854752}
{"ts":1749028380000,"o":105433.2,"h":105434,"l":105389.2,"c":105389.2,"v":34400,"usd":0.32634358}
{"ts":1749028440000,"o":105389.2,"h":105399.9,"l":105358.5,"c":105399.9,"v":122600,"usd":1.16349942}
{"ts":1749028500000,"o":105399.9,"h":105376.3,"l":105376.1,"c":105376.3,"v":23900,"usd":0.22680622}
{"ts":1749028560000,"o":105376.3,"h":105373.3,"l":105359.6,"c":105362.9,"v":30200,"usd":0.28662607}
{"ts":1749028620000,"o":105362.9,"h":105386.9,"l":105369.7,"c":105372.6,"v":54400,"usd":0.51622737}
{"ts":1749028680000,"o":105372.6,"h":105360,"l":105342.4,"c":105342.4,"v":49000,"usd":0.4651358}
{"ts":1749028740000,"o":105342.4,"h":105356.2,"l":105342.4,"c":105356.2,"v":272200,"usd":2.58392691}
{"ts":1749028800000,"o":105356.2,"h":105346.9,"l":105342.4,"c":105345.6,"v":93400,"usd":0.88661722}
{"ts":1749028860000,"o":105345.6,"h":105353.5,"l":105348.9,"c":105348.9,"v":40000,"usd":0.37968705}
{"ts":1749028920000,"o":105348.9,"h":105342.4,"l":105341.4,"c":105341.4,"v":50300,"usd":0.47749287}
{"ts":1749028980000,"o":105341.4,"h":105341.3,"l":105336.4,"c":105336.4,"v":47400,"usd":0.44998245}
{"ts":1749029040000,"o":105336.4,"h":105342.4,"l":105336.4,"c":105342.4,"v":82100,"usd":0.77940478}
{"ts":1749029100000,"o":105342.4,"h":105399.9,"l":105350.2,"c":105399.9,"v":80400,"usd":0.76315687}
{"ts":1749029160000,"o":105399.9,"h":105392.5,"l":105389.7,"c":105392.5,"v":3600,"usd":0.03415877}
{"ts":1749029220000,"o":105392.5,"h":105413.4,"l":105392.3,"c":105392.4,"v":40700,"usd":0.38613674}
{"ts":1749029280000,"o":105392.4,"h":105408.3,"l":105387.3,"c":105387.4,"v":83300,"usd":0.79035204}
{"ts":1749029340000,"o":105387.4,"h":105411.2,"l":105390.2,"c":105411.2,"v":153100,"usd":1.45247101}
{"ts":1749029400000,"o":105411.2,"h":105426.5,"l":105419,"c":105419,"v":5000,"usd":0.04742984}
{"ts":1749029460000,"o":105419,"h":105419,"l":105380.1,"c":105380.1,"v":176200,"usd":1.67161656}
{"ts":1749029520000,"o":105380.1,"h":105390.2,"l":105390,"c":105390.2,"v":30400,"usd":0.28845343}
{"ts":1749029580000,"o":105390.2,"h":105408.2,"l":105408.1,"c":105408.1,"v":42500,"usd":0.40319325}
{"ts":1749029640000,"o":105408.1,"h":105408.1,"l":105408.1,"c":105408.1,"v":40300,"usd":0.38232207}
{"ts":1749029700000,"o":105408.1,"h":105400,"l":105390,"c":105390,"v":600,"usd":0.0056928}
{"ts":1749029760000,"o":105390,"h":105391.9,"l":105370.8,"c":105391.9,"v":98600,"usd":0.93570998}
{"ts":1749029820000,"o":105391.9,"h":105405.9,"l":105391.4,"c":105391.4,"v":105800,"usd":1.00373549}
{"ts":1749029880000,"o":105391.4,"h":105393.2,"l":105393.2,"c":105393.2,"v":28700,"usd":0.27231421}
{"ts":1749029940000,"o":105393.2,"h":105444.9,"l":105380.1,"c":105444.9,"v":181000,"usd":1.71730611}
{"ts":1749030000000,"o":105444.9,"h":105488,"l":105442,"c":105442,"v":102900,"usd":0.97568709}
{"ts":1749030060000,"o":105442,"h":105515.6,"l":105452.5,"c":105515.6,"v":25300,"usd":0.23980684}
{"ts":1749030120000,"o":105515.6,"h":105535.5,"l":105481.2,"c":105535.5,"v":106500,"usd":1.00943918}
{"ts":1749030180000,"o":105535.5,"h":105613,"l":105540,"c":105592.6,"v":463000,"usd":4.38471593}
{"ts":1749030240000,"o":105592.6,"h":105630.2,"l":105584.5,"c":105630.2,"v":176500,"usd":1.67115924}
{"ts":1749030300000,"o":105630.2,"h":105655.9,"l":105631.2,"c":105645.8,"v":316200,"usd":2.99298197}
{"ts":1749030360000,"o":105645.8,"h":105742.7,"l":105656,"c":105723.4,"v":754600,"usd":7.13828273}
{"ts":1749030420000,"o":105723.4,"h":105742.1,"l":105704,"c":105704,"v":204900,"usd":1.93785971}
{"ts":1749030480000,"o":105704,"h":105729.9,"l":105704,"c":105715.9,"v":65700,"usd":0.62150309}
{"ts":1749030540000,"o":105715.9,"h":105704,"l":105690,"c":105690,"v":31500,"usd":0.29801022}
{"ts":1749030600000,"o":105690,"h":105708.4,"l":105683.9,"c":105695.7,"v":111500,"usd":1.05494386}
{"ts":1749030660000,"o":105695.7,"h":105695.7,"l":105676.1,"c":105676.1,"v":244600,"usd":2.31450742}
{"ts":1749030720000,"o":105676.1,"h":105742.7,"l":105683.9,"c":105742.7,"v":221400,"usd":2.09444268}
{"ts":1749030780000,"o":105742.7,"h":105778.5,"l":105736.3,"c":105760.7,"v":582200,"usd":5.50441144}
{"ts":1749030840000,"o":105760.7,"h":105761,"l":105738.5,"c":105746.3,"v":94300,"usd":0.89176355}
{"ts":1749030900000,"o":105746.3,"h":105837,"l":105746.4,"c":105829.4,"v":1357400,"usd":12.82926963}
{"ts":1749030960000,"o":105829.4,"h":105903.8,"l":105829.3,"c":105883.8,"v":1138800,"usd":10.75520576}
{"ts":1749031020000,"o":105883.8,"h":105873.6,"l":105833.8,"c":105848.9,"v":290700,"usd":2.7463236}
{"ts":1749031080000,"o":105848.9,"h":105858.1,"l":105833.8,"c":105858.1,"v":258200,"usd":2.43948844}
{"ts":1749031140000,"o":105858.1,"h":105857.6,"l":105820,"c":105820,"v":77100,"usd":0.7285381}
{"ts":1749031200000,"o":105820,"h":105829.1,"l":105818,"c":105829.1,"v":44900,"usd":0.42431326}
{"ts":1749031260000,"o":105829.1,"h":105882,"l":105819.1,"c":105882,"v":209000,"usd":1.97466591}
{"ts":1749031320000,"o":105882,"h":105899.6,"l":105868.5,"c":105868.5,"v":106900,"usd":1.00959451}
{"ts":1749031380000,"o":105868.5,"h":105869.7,"l":105818.2,"c":105818.2,"v":250000,"usd":2.36237177}
{"ts":1749031440000,"o":105818.2,"h":105818.1,"l":105801.8,"c":105801.8,"v":29400,"usd":0.27787169}
{"ts":1749031500000,"o":105801.8,"h":105813.9,"l":105790.1,"c":105793.8,"v":115900,"usd":1.09541479}
{"ts":1749031560000,"o":105793.8,"h":105790.1,"l":105765.6,"c":105775.1,"v":101400,"usd":0.95859676}
{"ts":1749031620000,"o":105775.1,"h":105784.2,"l":105765.8,"c":105770.6,"v":20500,"usd":0.19380155}
{"ts":1749031680000,"o":105770.6,"h":105844.9,"l":105770.7,"c":105844.9,"v":1226300,"usd":11.59332288}
{"ts":1749031740000,"o":105844.9,"h":105887.4,"l":105851.1,"c":105887.4,"v":40000,"usd":0.37785696}
{"ts":1749031800000,"o":105887.4,"h":105894.1,"l":105875.2,"c":105888.7,"v":57900,"usd":0.5468141}
{"ts":1749031860000,"o":105888.7,"h":105899.4,"l":105874.8,"c":105874.8,"v":173600,"usd":1.63961332}
{"ts":1749031920000,"o":105874.8,"h":105883.9,"l":105863.3,"c":105874.5,"v":148300,"usd":1.40075551}
{"ts":1749031980000,"o":105874.5,"h":105904.2,"l":105872,"c":105904.2,"v":369700,"usd":3.49117068}
{"ts":1749032040000,"o":105904.2,"h":105935.1,"l":105899,"c":105935.1,"v":357700,"usd":3.37742161}
{"ts":1749032100000,"o":105935.1,"h":106000.8,"l":105935.2,"c":105940.1,"v":1981500,"usd":18.70060375}
{"ts":1749032160000,"o":105940.1,"h":105950.6,"l":105923.6,"c":105943.7,"v":122700,"usd":1.15831744}
{"ts":1749032220000,"o":105943.7,"h":105959.9,"l":105888.2,"c":105895.6,"v":700900,"usd":6.61885114}
{"ts":1749032280000,"o":105895.6,"h":105907.6,"l":105899.7,"c":105900.2,"v":97200,"usd":0.91784429}
{"ts":1749032340000,"o":105900.2,"h":105920.8,"l":105886.7,"c":105892.4,"v":410800,"usd":3.87891193}
{"ts":1749032400000,"o":105892.4,"h":105900.7,"l":105890,"c":105890.3,"v":63200,"usd":0.59682176}
{"ts":1749032460000,"o":105890.3,"h":105890.2,"l":105876.2,"c":105876.2,"v":37400,"usd":0.35322503}
{"ts":1749032520000,"o":105876.2,"h":105872.9,"l":105782,"c":105782,"v":324100,"usd":3.06327758}
{"ts":1749032580000,"o":105782,"h":105783,"l":105736.2,"c":105762.2,"v":863400,"usd":8.16412092}
{"ts":1749032640000,"o":105762.2,"h":105790,"l":105757.4,"c":105790,"v":108800,"usd":1.02875291}
{"ts":1749032700000,"o":105790,"h":105776.9,"l":105776.8,"c":105776.9,"v":39900,"usd":0.37721061}
{"ts":1749032760000,"o":105776.9,"h":105838.8,"l":105785.6,"c":105810.3,"v":130000,"usd":1.22850398}
{"ts":1749032820000,"o":105810.3,"h":105825.6,"l":105770,"c":105770,"v":112300,"usd":1.06140913}
{"ts":1749032880000,"o":105770,"h":105770,"l":105738.7,"c":105770,"v":209500,"usd":1.98103788}
{"ts":1749032940000,"o":105770,"h":105759.4,"l":105728.9,"c":105728.9,"v":51900,"usd":0.49080393}
{"ts":1749033000000,"o":105728.9,"h":105734,"l":105726.2,"c":105726.3,"v":54100,"usd":0.51167236}
{"ts":1749033060000,"o":105726.3,"h":105744,"l":105726.3,"c":105744,"v":237400,"usd":2.24533402}
{"ts":1749033120000,"o":105744,"h":105751.7,"l":105710,"c":105710,"v":309700,"usd":2.92906264}
{"ts":1749033180000,"o":105710,"h":105707.3,"l":105690.1,"c":105690.5,"v":1267600,"usd":11.99232115}
{"ts":1749033240000,"o":105690.5,"h":105698.7,"l":105666.5,"c":105689.3,"v":500900,"usd":4.73993017}
{"ts":1749033300000,"o":105689.3,"h":105680.1,"l":105680.1,"c":105680.1,"v":85400,"usd":0.8080975}
{"ts":1749033360000,"o":105680.1,"h":105716.8,"l":105689.3,"c":105716.8,"v":127600,"usd":1.20725569}
{"ts":1749033420000,"o":105716.8,"h":105719.9,"l":105698.9,"c":105710.9,"v":35700,"usd":0.3377329}
{"ts":1749033480000,"o":105710.9,"h":105719.9,"l":105692.6,"c":105697.5,"v":63700,"usd":0.60261256}
{"ts":1749033540000,"o":105697.5,"h":105704.8,"l":105697.5,"c":105704.8,"v":124400,"usd":1.17694357}
{"ts":1749033600000,"o":105704.8,"h":105720,"l":105708.4,"c":105720,"v":11100,"usd":0.10500314}
{"ts":1749033660000,"o":105720,"h":105719.9,"l":105706.8,"c":105706.8,"v":4200,"usd":0.0397311}
{"ts":1749033720000,"o":105706.8,"h":105700,"l":105684.9,"c":105684.9,"v":108700,"usd":1.0284123}
{"ts":1749033780000,"o":105684.9,"h":105716.1,"l":105680.1,"c":105716.1,"v":95900,"usd":0.90741194}
{"ts":1749033840000,"o":105716.1,"h":105730,"l":105696.2,"c":105719.9,"v":63600,"usd":0.60164633}
{"ts":1749033900000,"o":105719.9,"h":105730.6,"l":105721.5,"c":105730.6,"v":15400,"usd":0.1456652}
{"ts":1749033960000,"o":105730.6,"h":105749.5,"l":105735,"c":105735,"v":52600,"usd":0.49745159}
{"ts":1749034020000,"o":105735,"h":105748,"l":105729.2,"c":105748,"v":50700,"usd":0.47949133}
{"ts":1749034080000,"o":105748,"h":105730,"l":105700,"c":105708.4,"v":32300,"usd":0.30550622}
{"ts":1749034140000,"o":105708.4,"h":105718.3,"l":105690,"c":105690,"v":14100,"usd":0.13338936}
{"ts":1749034200000,"o":105690,"h":105690,"l":105646.9,"c":105653.4,"v":296000,"usd":2.80116759}
{"ts":1749034260000,"o":105653.4,"h":105677.2,"l":105647,"c":105668.2,"v":46000,"usd":0.43538189}
{"ts":1749034320000,"o":105668.2,"h":105668.6,"l":105647,"c":105652.5,"v":34800,"usd":0.32938953}
{"ts":1749034380000,"o":105652.5,"h":105652.4,"l":105652.4,"c":105652.4,"v":100,"usd":0.0009465}
{"ts":1749034440000,"o":105652.4,"h":105657.7,"l":105647,"c":105647,"v":33300,"usd":0.31518445}
{"ts":1749034500000,"o":105647,"h":105661.5,"l":105646.9,"c":105661.2,"v":24000,"usd":0.22717057}
{"ts":1749034560000,"o":105661.2,"h":105661.3,"l":105661.3,"c":105661.3,"v":14400,"usd":0.13628448}
{"ts":1749034620000,"o":105661.3,"h":105673.5,"l":105661.2,"c":105661.2,"v":144700,"usd":1.36943103}
{"ts":1749034680000,"o":105661.2,"h":105667.6,"l":105648.1,"c":105667.6,"v":32000,"usd":0.30289064}
{"ts":1749034740000,"o":105667.6,"h":105669.2,"l":105667.4,"c":105669.2,"v":16300,"usd":0.15425721}
{"ts":1749034800000,"o":105669.2,"h":105689.8,"l":105669.2,"c":105689.8,"v":56500,"usd":0.5346653}
{"ts":1749034860000,"o":105689.8,"h":105690.1,"l":105666.7,"c":105690.1,"v":122900,"usd":1.16285589}
{"ts":1749034920000,"o":105690.1,"h":105711.6,"l":105688.4,"c":105711.6,"v":46200,"usd":0.43711559}
{"ts":1749034980000,"o":105711.6,"h":105748.4,"l":105704.5,"c":105707.5,"v":121600,"usd":1.15009776}
{"ts":1749035040000,"o":105707.5,"h":105739.2,"l":105720,"c":105739.2,"v":2000,"usd":0.01891594}
{"ts":1749035100000,"o":105739.2,"h":105740.5,"l":105715.9,"c":105740.5,"v":34500,"usd":0.32630995}
{"ts":1749035160000,"o":105740.5,"h":105748.2,"l":105700,"c":105708,"v":61000,"usd":0.57686165}
{"ts":1749035220000,"o":105708,"h":105759.9,"l":105717.6,"c":105717.6,"v":222300,"usd":2.10239003}
{"ts":1749035280000,"o":105717.6,"h":105733.1,"l":105722.5,"c":105722.5,"v":25900,"usd":0.24497184}
{"ts":1749035340000,"o":105722.5,"h":105741.7,"l":105720.1,"c":105736.3,"v":28400,"usd":0.26860461}
{"ts":1749035400000,"o":105736.3,"h":105779.9,"l":105748.1,"c":105779.9,"v":202900,"usd":1.91850818}
{"ts":1749035460000,"o":105779.9,"h":105796.3,"l":105720.1,"c":105723.1,"v":92400,"usd":0.87375327}
{"ts":1749035520000,"o":105723.1,"h":105736.6,"l":105630.1,"c":105630.1,"v":261800,"usd":2.4773929}
{"ts":1749035580000,"o":105630.1,"h":105640,"l":105636,"c":105636,"v":84400,"usd":0.79894734}
{"ts":1749035640000,"o":105636,"h":105659.9,"l":105630.4,"c":105653.7,"v":339900,"usd":3.21732587}
{"ts":1749035700000,"o":105653.7,"h":105642.9,"l":105622.2,"c":105642,"v":132000,"usd":1.2496566}
{"ts":1749035760000,"o":105642,"h":105666.4,"l":105635.7,"c":105652.8,"v":7200,"usd":0.06814847}
{"ts":1749035820000,"o":105652.8,"h":105666.3,"l":105624.6,"c":105624.6,"v":227600,"usd":2.15434298}
{"ts":1749035880000,"o":105624.6,"h":105640,"l":105640,"c":105640,"v":200,"usd":0.00189322}
{"ts":1749035940000,"o":105640,"h":105643.7,"l":105596.2,"c":105596.2,"v":288400,"usd":2.7306133}
{"ts":1749036000000,"o":105596.2,"h":105593.4,"l":105509.1,"c":105527.2,"v":415900,"usd":3.94059662}
{"ts":1749036060000,"o":105527.2,"h":105548.9,"l":105542.1,"c":105548.8,"v":62100,"usd":0.58838133}
{"ts":1749036120000,"o":105548.8,"h":105599.9,"l":105548.9,"c":105599.9,"v":154700,"usd":1.46521244}
{"ts":1749036180000,"o":105599.9,"h":105569.8,"l":105530.1,"c":105542,"v":49900,"usd":0.47277323}
{"ts":1749036240000,"o":105542,"h":105579.2,"l":105519,"c":105519,"v":42100,"usd":0.39884917}
{"ts":1749036300000,"o":105519,"h":105514,"l":105480.1,"c":105493,"v":176700,"usd":1.67497809}
{"ts":1749036360000,"o":105493,"h":105490.1,"l":105411.2,"c":105431.1,"v":610400,"usd":5.78930613}
{"ts":1749036420000,"o":105431.1,"h":105467.9,"l":105392,"c":105467.5,"v":1403900,"usd":13.31457549}
{"ts":1749036480000,"o":105467.5,"h":105464.1,"l":105425.7,"c":105433.3,"v":451100,"usd":4.27803478}
{"ts":1749036540000,"o":105433.3,"h":105447.2,"l":105410.1,"c":105410.1,"v":145400,"usd":1.37924243}
{"ts":1749036600000,"o":105410.1,"h":105439.3,"l":105410.1,"c":105439.3,"v":98900,"usd":0.9381942}
{"ts":1749036660000,"o":105439.3,"h":105468.7,"l":105413.5,"c":105435.3,"v":306600,"usd":2.90794173}
{"ts":1749036720000,"o":105435.3,"h":105448,"l":105426.8,"c":105426.8,"v":113600,"usd":1.07743718}
{"ts":1749036780000,"o":105426.8,"h":105431.9,"l":105328,"c":105369.6,"v":1117800,"usd":10.60728649}
{"ts":1749036840000,"o":105369.6,"h":105376.2,"l":105338.5,"c":105356.2,"v":116800,"usd":1.10864989}
{"ts":1749036900000,"o":105356.2,"h":105348.5,"l":105204.1,"c":105218.1,"v":1336400,"usd":12.69409927}
{"ts":1749036960000,"o":105218.1,"h":105291.8,"l":105161,"c":105289.7,"v":941500,"usd":8.9491545}
{"ts":1749037020000,"o":105289.7,"h":105319.9,"l":105275,"c":105275,"v":318600,"usd":3.02543968}
{"ts":1749037080000,"o":105275,"h":105300,"l":105275,"c":105286.3,"v":154400,"usd":1.46653479}
{"ts":1749037140000,"o":105286.3,"h":105303.6,"l":105294.4,"c":105303.6,"v":97200,"usd":0.9231108}
{"ts":1749037200000,"o":105303.6,"h":105308,"l":105284.5,"c":105297.7,"v":58100,"usd":0.55176785}
{"ts":1749037260000,"o":105297.7,"h":105312.4,"l":105282,"c":105282,"v":133600,"usd":1.26875667}
{"ts":1749037320000,"o":105282,"h":105299.9,"l":105240.6,"c":105282.1,"v":239300,"usd":2.27360951}
{"ts":1749037380000,"o":105282.1,"h":105282,"l":105230.6,"c":105231,"v":291900,"usd":2.7736631}
{"ts":1749037440000,"o":105231,"h":105242.1,"l":105226,"c":105242.1,"v":95900,"usd":0.91130408}
{"ts":1749037500000,"o":105242.1,"h":105268,"l":105230,"c":105230,"v":50700,"usd":0.48168469}
{"ts":1749037560000,"o":105230,"h":105236.8,"l":105192.1,"c":105227.3,"v":257800,"usd":2.45036268}
{"ts":1749037620000,"o":105227.3,"h":105259.9,"l":105240.5,"c":105256.6,"v":388700,"usd":3.69297646}
{"ts":1749037680000,"o":105256.6,"h":105263.1,"l":105193.4,"c":105263.1,"v":221800,"usd":2.10774317}
{"ts":1749037740000,"o":105263.1,"h":105293.2,"l":105251,"c":105251,"v":51400,"usd":0.48822587}
{"ts":1749037800000,"o":105251,"h":105240.1,"l":105240,"c":105240.1,"v":32000,"usd":0.3040672}
{"ts":1749037860000,"o":105240.1,"h":105258.7,"l":105242.2,"c":105247.9,"v":171400,"usd":1.62846341}
{"ts":1749037920000,"o":105247.9,"h":105272.7,"l":105223.9,"c":105272.7,"v":233300,"usd":2.21644513}
{"ts":1749037980000,"o":105272.7,"h":105274.2,"l":105253.2,"c":105274.2,"v":22700,"usd":0.21563695}
{"ts":1749038040000,"o":105274.2,"h":105287.8,"l":105266.8,"c":105266.8,"v":18300,"usd":0.17382848}
{"ts":1749038100000,"o":105266.8,"h":105268.7,"l":105224.3,"c":105224.3,"v":428000,"usd":4.06659923}
{"ts":1749038160000,"o":105224.3,"h":105223.8,"l":105102,"c":105106.3,"v":1944900,"usd":18.49543387}
{"ts":1749038220000,"o":105106.3,"h":105119.9,"l":105084.5,"c":105110.6,"v":434600,"usd":4.13511308}
{"ts":1749038280000,"o":105110.6,"h":105119.9,"l":105078,"c":105086.2,"v":466300,"usd":4.43677465}
{"ts":1749038340000,"o":105086.2,"h":105113.6,"l":105086.3,"c":105098,"v":81400,"usd":0.77454445}
{"ts":1749038400000,"o":105098,"h":105097.4,"l":105081.1,"c":105089.5,"v":67000,"usd":0.63755612}
{"ts":1749038460000,"o":105089.5,"h":105093.9,"l":105012.6,"c":105020.8,"v":1211100,"usd":11.52933967}
{"ts":1749038520000,"o":105020.8,"h":105044,"l":104972.6,"c":105040,"v":536700,"usd":5.11143406}
{"ts":1749038580000,"o":105040,"h":105059.9,"l":105028.6,"c":105040,"v":213500,"usd":2.03249912}
{"ts":1749038640000,"o":105040,"h":105107,"l":105050,"c":105104.9,"v":295200,"usd":2.80890504}
{"ts":1749038700000,"o":105104.9,"h":105113.7,"l":105052.2,"c":105077,"v":545000,"usd":5.18603157}
{"ts":1749038760000,"o":105077,"h":105125,"l":105063.6,"c":105110.1,"v":181500,"usd":1.72679405}
{"ts":1749038820000,"o":105110.1,"h":105110.1,"l":105090.1,"c":105090.1,"v":71800,"usd":0.68320852}
{"ts":1749038880000,"o":105090.1,"h":105131.1,"l":105090.1,"c":105120,"v":196100,"usd":1.8658878}
{"ts":1749038940000,"o":105120,"h":105146.6,"l":105125.6,"c":105134.7,"v":156100,"usd":1.48465024}
{"ts":1749039000000,"o":105134.7,"h":105134.6,"l":105104.9,"c":105109.2,"v":93300,"usd":0.88756211}
{"ts":1749039060000,"o":105109.2,"h":105150,"l":105109.1,"c":105149.9,"v":121900,"usd":1.15943243}
{"ts":1749039120000,"o":105149.9,"h":105140.3,"l":105121.9,"c":105128.8,"v":122400,"usd":1.16430753}
{"ts":1749039180000,"o":105128.8,"h":105144.4,"l":105126.7,"c":105142,"v":60600,"usd":0.5764131}
{"ts":1749039240000,"o":105142,"h":105147.6,"l":105142,"c":105147.6,"v":13000,"usd":0.12363541}
{"ts":1749039300000,"o":105147.6,"h":105161.5,"l":105147.9,"c":105150,"v":205200,"usd":1.95141009}
{"ts":1749039360000,"o":105150,"h":105168.5,"l":105084.2,"c":105120.3,"v":2955100,"usd":28.11080157}
{"ts":1749039420000,"o":105120.3,"h":105122.5,"l":105100,"c":105100.1,"v":131300,"usd":1.24916775}
{"ts":1749039480000,"o":105100.1,"h":105110.4,"l":105083.8,"c":105098.7,"v":58500,"usd":0.55664919}
{"ts":1749039540000,"o":105098.7,"h":105097.1,"l":105059.6,"c":105059.6,"v":314300,"usd":2.99117619}
{"ts":1749039600000,"o":105059.6,"h":105053.7,"l":105023,"c":105023,"v":310300,"usd":2.95392324}
{"ts":1749039660000,"o":105023,"h":105020,"l":104974.1,"c":104991.8,"v":325400,"usd":3.09937302}
{"ts":1749039720000,"o":104991.8,"h":105021.3,"l":104927.7,"c":105021.3,"v":789000,"usd":7.51741773}
{"ts":1749039780000,"o":105021.3,"h":105016.3,"l":104897,"c":104946.6,"v":323900,"usd":3.08680246}
{"ts":1749039840000,"o":104946.6,"h":104965.8,"l":104914.7,"c":104958.1,"v":163700,"usd":1.56008799}
{"ts":1749039900000,"o":104958.1,"h":104987,"l":104957.5,"c":104957.5,"v":263900,"usd":2.51384302}
{"ts":1749039960000,"o":104957.5,"h":104950,"l":104930.8,"c":104934.7,"v":25100,"usd":0.23918628}
{"ts":1749040020000,"o":104934.7,"h":105011.4,"l":104935.1,"c":105011.4,"v":60400,"usd":0.57542975}
{"ts":1749040080000,"o":105011.4,"h":104993.5,"l":104950.4,"c":104958.1,"v":226000,"usd":2.15331959}
{"ts":1749040140000,"o":104958.1,"h":104999.9,"l":104958.2,"c":104969.9,"v":60500,"usd":0.57633063}
{"ts":1749040200000,"o":104969.9,"h":104965.8,"l":104950.4,"c":104950.4,"v":37800,"usd":0.36016206}
{"ts":1749040260000,"o":104950.4,"h":104979.9,"l":104942.9,"c":104978.8,"v":82300,"usd":0.7840559}
{"ts":1749040320000,"o":104978.8,"h":104993.4,"l":104979.5,"c":104982,"v":60000,"usd":0.57151349}
{"ts":1749040380000,"o":104982,"h":104981.9,"l":104916.8,"c":104916.8,"v":248000,"usd":2.36282146}
{"ts":1749040440000,"o":104916.8,"h":104916.7,"l":104788.1,"c":104853.7,"v":3276400,"usd":31.24411023}
{"ts":1749040500000,"o":104853.7,"h":104986.4,"l":104857.2,"c":104960,"v":1029400,"usd":9.80863528}
{"ts":1749040560000,"o":104960,"h":104957.1,"l":104930.6,"c":104941.6,"v":52300,"usd":0.49832436}
{"ts":1749040620000,"o":104941.6,"h":104959.4,"l":104849.5,"c":104878.5,"v":859800,"usd":8.19657824}
{"ts":1749040680000,"o":104878.5,"h":104986.4,"l":104885.5,"c":104986.4,"v":276100,"usd":2.63134414}
{"ts":1749040740000,"o":104986.4,"h":104986.4,"l":104965.4,"c":104986.4,"v":167800,"usd":1.59833176}
{"ts":1749040800000,"o":104986.4,"h":104986.3,"l":104920.8,"c":104959.9,"v":110800,"usd":1.05557727}
{"ts":1749040860000,"o":104959.9,"h":104989.4,"l":104940.6,"c":104966.9,"v":655200,"usd":6.24146315}
{"ts":1749040920000,"o":104966.9,"h":104988.5,"l":104924.6,"c":104977.2,"v":685600,"usd":6.53267782}
{"ts":1749040980000,"o":104977.2,"h":104989.4,"l":104972.6,"c":104989.4,"v":87400,"usd":0.83249751}
{"ts":1749041040000,"o":104989.4,"h":104990,"l":104970,"c":104976.8,"v":237600,"usd":2.26316494}
{"ts":1749041100000,"o":104976.8,"h":104982.6,"l":104969.2,"c":104982.6,"v":85400,"usd":0.81351884}
{"ts":1749041160000,"o":104982.6,"h":105009.2,"l":104963.7,"c":105009.2,"v":210600,"usd":2.00579195}
{"ts":1749041220000,"o":105009.2,"h":105029.8,"l":104981.6,"c":104986.8,"v":529600,"usd":5.04288959}
{"ts":1749041280000,"o":104986.8,"h":105010,"l":104980.1,"c":104980.1,"v":179400,"usd":1.70856493}
{"ts":1749041340000,"o":104980.1,"h":104993.5,"l":104993.2,"c":104993.3,"v":46600,"usd":0.44383704}
{"ts":1749041400000,"o":104993.3,"h":105027.7,"l":104992.8,"c":105008.8,"v":51000,"usd":0.48569032}
{"ts":1749041460000,"o":105008.8,"h":105006,"l":104985.1,"c":104985.1,"v":40900,"usd":0.38954056}
{"ts":1749041520000,"o":104985.1,"h":104983.9,"l":104980,"c":104980.3,"v":102800,"usd":0.97922962}
{"ts":1749041580000,"o":104980.3,"h":105053.4,"l":104980.1,"c":105053.4,"v":431200,"usd":4.10537504}
{"ts":1749041640000,"o":105053.4,"h":105066.1,"l":105052.9,"c":105053.7,"v":109900,"usd":1.04608313}
{"ts":1749041700000,"o":105053.7,"h":105053.3,"l":105043.2,"c":105048.9,"v":125000,"usd":1.18989399}
{"ts":1749041760000,"o":105048.9,"h":105053.3,"l":105053.2,"c":105053.3,"v":6800,"usd":0.0647292}
{"ts":1749041820000,"o":105053.3,"h":105074.2,"l":105048.8,"c":105048.8,"v":174500,"usd":1.66099415}
{"ts":1749041880000,"o":105048.8,"h":105065.4,"l":105048.9,"c":105065.4,"v":34900,"usd":0.3322224}
{"ts":1749041940000,"o":105065.4,"h":105065.3,"l":105029.9,"c":105038.2,"v":57200,"usd":0.54448198}
{"ts":1749042000000,"o":105038.2,"h":105056.4,"l":105038.2,"c":105056.4,"v":28900,"usd":0.27513568}
{"ts":1749042060000,"o":105056.4,"h":105042.7,"l":104973.6,"c":105006.3,"v":353600,"usd":3.36815354}
{"ts":1749042120000,"o":105006.3,"h":105027.6,"l":104997.6,"c":104997.6,"v":47200,"usd":0.44947883}
{"ts":1749042180000,"o":104997.6,"h":105000.1,"l":104979.8,"c":104979.8,"v":42400,"usd":0.40382958}
{"ts":1749042240000,"o":104979.8,"h":104986.8,"l":104983.3,"c":104983.3,"v":27200,"usd":0.25908003}
{"ts":1749042300000,"o":104983.3,"h":105000,"l":104960.4,"c":105000,"v":167300,"usd":1.5937497}
{"ts":1749042360000,"o":105000,"h":105002.7,"l":104978,"c":104978,"v":27600,"usd":0.26287464}
{"ts":1749042420000,"o":104978,"h":105033.9,"l":105007,"c":105007.1,"v":91700,"usd":0.87317713}
{"ts":1749042480000,"o":105007.1,"h":105003.5,"l":104960.4,"c":104979.8,"v":81500,"usd":0.77628384}
{"ts":1749042540000,"o":104979.8,"h":104965.2,"l":104937.8,"c":104937.8,"v":159000,"usd":1.51488843}
{"ts":1749042600000,"o":104937.8,"h":104980,"l":104900,"c":104958,"v":193400,"usd":1.84275541}
{"ts":1749042660000,"o":104958,"h":104971.4,"l":104951.5,"c":104951.5,"v":16100,"usd":0.15338652}
{"ts":1749042720000,"o":104951.5,"h":104951.4,"l":104933.7,"c":104939.9,"v":72800,"usd":0.69374233}
{"ts":1749042780000,"o":104939.9,"h":104951.9,"l":104933.7,"c":104951,"v":239000,"usd":2.27749808}
{"ts":1749042840000,"o":104951,"h":104959.9,"l":104921.8,"c":104953.3,"v":304500,"usd":2.90167837}
{"ts":1749042900000,"o":104953.3,"h":104932.1,"l":104901.9,"c":104901.9,"v":51100,"usd":0.48703317}
{"ts":1749042960000,"o":104901.9,"h":104915.3,"l":104880,"c":104914.3,"v":194100,"usd":1.85029842}
{"ts":1749043020000,"o":104914.3,"h":104989.6,"l":104912.7,"c":104960.1,"v":211100,"usd":2.01137312}
{"ts":1749043080000,"o":104960.1,"h":104979.1,"l":104954.3,"c":104979.1,"v":138000,"usd":1.31480696}
{"ts":1749043140000,"o":104979.1,"h":104971.3,"l":104947.1,"c":104971.3,"v":17200,"usd":0.16388763}
{"ts":1749043200000,"o":104971.3,"h":104949,"l":104934,"c":104949,"v":124900,"usd":1.19011646}
{"ts":1749043260000,"o":104949,"h":105101.4,"l":104963.9,"c":105101.4,"v":484600,"usd":4.6127013}
{"ts":1749043320000,"o":105101.4,"h":105125.7,"l":105100.4,"c":105100.4,"v":336800,"usd":3.20392997}
{"ts":1749043380000,"o":105100.4,"h":105130,"l":105100.1,"c":105130,"v":100400,"usd":0.95505314}
{"ts":1749043440000,"o":105130,"h":105180,"l":105117.8,"c":105139.9,"v":682500,"usd":6.49065131}
{"ts":1749043500000,"o":105139.9,"h":105134.7,"l":105120.3,"c":105134.7,"v":20900,"usd":0.19881077}
{"ts":1749043560000,"o":105134.7,"h":105116.1,"l":105071.7,"c":105071.7,"v":37700,"usd":0.35869912}
{"ts":1749043620000,"o":105071.7,"h":105092.7,"l":105071.7,"c":105071.7,"v":60700,"usd":0.57766672}
{"ts":1749043680000,"o":105071.7,"h":105070,"l":105020,"c":105020,"v":74200,"usd":0.70629829}
{"ts":1749043740000,"o":105020,"h":105010,"l":104974.9,"c":104990.6,"v":151200,"usd":1.44020428}
{"ts":1749043800000,"o":104990.6,"h":105008.8,"l":104970.5,"c":104970.5,"v":130200,"usd":1.24017299}
{"ts":1749043860000,"o":104970.5,"h":104981.2,"l":104943.8,"c":104943.8,"v":38000,"usd":0.36202768}
{"ts":1749043920000,"o":104943.8,"h":105030.1,"l":104934.2,"c":105006,"v":114500,"usd":1.09091682}
{"ts":1749043980000,"o":105006,"h":105040,"l":104950.1,"c":105040,"v":43400,"usd":0.41337953}
{"ts":1749044040000,"o":105040,"h":105115.9,"l":105046.5,"c":105115.9,"v":79300,"usd":0.75463807}
{"ts":1749044100000,"o":105115.9,"h":105166.6,"l":105124.5,"c":105158.2,"v":168000,"usd":1.59793961}
{"ts":1749044160000,"o":105158.2,"h":105171.1,"l":105145.3,"c":105155.4,"v":74800,"usd":0.71131177}
{"ts":1749044220000,"o":105155.4,"h":105179.1,"l":105126.9,"c":105126.9,"v":257700,"usd":2.45088989}
{"ts":1749044280000,"o":105126.9,"h":105150,"l":105125.9,"c":105150,"v":46200,"usd":0.43943559}
{"ts":1749044340000,"o":105150,"h":105209.3,"l":105158.2,"c":105209.3,"v":62600,"usd":0.59515383}
{"ts":1749044400000,"o":105209.3,"h":105240,"l":105217,"c":105223.9,"v":71000,"usd":0.67475076}
{"ts":1749044460000,"o":105223.9,"h":105224.9,"l":105155.1,"c":105198.4,"v":227800,"usd":2.16548401}
{"ts":1749044520000,"o":105198.4,"h":105239.7,"l":105184.5,"c":105210,"v":560100,"usd":5.32333779}
{"ts":1749044580000,"o":105210,"h":105261.8,"l":105201.7,"c":105202.6,"v":242100,"usd":2.30058685}
{"ts":1749044640000,"o":105202.6,"h":105224.2,"l":105060,"c":105060,"v":116700,"usd":1.1098166}
{"ts":1749044700000,"o":105060,"h":105052.9,"l":104980.2,"c":105007.7,"v":125000,"usd":1.19047537}
{"ts":1749044760000,"o":105007.7,"h":105120.5,"l":105007.8,"c":105109.3,"v":352300,"usd":3.35267109}
{"ts":1749044820000,"o":105109.3,"h":105183.6,"l":105109.4,"c":105154.7,"v":63400,"usd":0.60290554}
{"ts":1749044880000,"o":105154.7,"h":105175.6,"l":105090,"c":105090,"v":26000,"usd":0.24727308}
{"ts":1749044940000,"o":105090,"h":105154.8,"l":105098.3,"c":105144.8,"v":55300,"usd":0.52599065}
{"ts":1749045000000,"o":105144.8,"h":105159.6,"l":105068.4,"c":105077.5,"v":97500,"usd":0.92762102}
{"ts":1749045060000,"o":105077.5,"h":105060,"l":105033.1,"c":105053.3,"v":9600,"usd":0.09138953}
{"ts":1749045120000,"o":105053.3,"h":105030,"l":104900.1,"c":104903.9,"v":261300,"usd":2.48934605}
{"ts":1749045180000,"o":104903.9,"h":104931.8,"l":104807.1,"c":104854.7,"v":1479100,"usd":14.10462521}
{"ts":1749045240000,"o":104854.7,"h":104880.2,"l":104807.1,"c":104859.8,"v":209700,"usd":1.9999316}
{"ts":1749045300000,"o":104859.8,"h":104854.8,"l":104757.1,"c":104766.9,"v":398500,"usd":3.803288}
{"ts":1749045360000,"o":104766.9,"h":104823.7,"l":104775.1,"c":104796.8,"v":132100,"usd":1.26057523}
{"ts":1749045420000,"o":104796.8,"h":104801.2,"l":104700,"c":104753.7,"v":1452100,"usd":13.86478294}
{"ts":1749045480000,"o":104753.7,"h":104798.3,"l":104714.1,"c":104776,"v":287100,"usd":2.74061897}
{"ts":1749045540000,"o":104776,"h":104813.8,"l":104730.7,"c":104730.7,"v":207100,"usd":1.97688436}
{"ts":1749045600000,"o":104730.7,"h":104747.8,"l":104709.8,"c":104741.3,"v":182000,"usd":1.73788356}
{"ts":1749045660000,"o":104741.3,"h":104743,"l":104226.5,"c":104509.6,"v":15915300,"usd":152.35985624}
{"ts":1749045720000,"o":104509.6,"h":104610,"l":104400,"c":104593.3,"v":423400,"usd":4.05116018}
{"ts":1749045780000,"o":104593.3,"h":104684.8,"l":104580,"c":104620,"v":282300,"usd":2.69787701}
{"ts":1749045840000,"o":104620,"h":104615.5,"l":104450.2,"c":104467.7,"v":455900,"usd":4.36113494}
{"ts":1749045900000,"o":104467.7,"h":104464.7,"l":104370,"c":104379.9,"v":379400,"usd":3.63376655}
{"ts":1749045960000,"o":104379.9,"h":104393.9,"l":104301.1,"c":104302,"v":741500,"usd":7.10650634}
{"ts":1749046020000,"o":104302,"h":104316.8,"l":104143.6,"c":104212.7,"v":1530100,"usd":14.68118906}
{"ts":1749046080000,"o":104212.7,"h":104315.1,"l":104166.8,"c":104263.7,"v":1250300,"usd":11.99554942}
{"ts":1749046140000,"o":104263.7,"h":104290.9,"l":104224,"c":104250.3,"v":414900,"usd":3.97962888}
{"ts":1749046200000,"o":104250.3,"h":104339.5,"l":104230,"c":104318.1,"v":124600,"usd":1.19467262}
{"ts":1749046260000,"o":104318.1,"h":104415.9,"l":104302.2,"c":104384.4,"v":919700,"usd":8.81232458}
{"ts":1749046320000,"o":104384.4,"h":104459.4,"l":104376.2,"c":104376.2,"v":342500,"usd":3.27979111}
{"ts":1749046380000,"o":104376.2,"h":104454.5,"l":104370.7,"c":104417.6,"v":150700,"usd":1.44336076}
{"ts":1749046440000,"o":104417.6,"h":104442.3,"l":104369.2,"c":104407.6,"v":417700,"usd":4.000696}
{"ts":1749046500000,"o":104407.6,"h":104474.1,"l":104407.7,"c":104468,"v":977400,"usd":9.35809666}
{"ts":1749046560000,"o":104468,"h":104525.5,"l":104405.7,"c":104525.5,"v":784800,"usd":7.51420932}
{"ts":1749046620000,"o":104525.5,"h":104637.1,"l":104544,"c":104612,"v":580200,"usd":5.54686179}
{"ts":1749046680000,"o":104612,"h":104655.7,"l":104552,"c":104645.5,"v":341000,"usd":3.25967347}
{"ts":1749046740000,"o":104645.5,"h":104655.6,"l":104576.5,"c":104616,"v":113000,"usd":1.07999537}
{"ts":1749046800000,"o":104616,"h":104633.3,"l":104584.8,"c":104614.5,"v":166100,"usd":1.58766345}
{"ts":1749046860000,"o":104614.5,"h":104621,"l":104526.7,"c":104530,"v":184000,"usd":1.75918054}
{"ts":1749046920000,"o":104530,"h":104599.1,"l":104520.1,"c":104532.2,"v":174900,"usd":1.67263927}
{"ts":1749046980000,"o":104532.2,"h":104600,"l":104530,"c":104600,"v":95000,"usd":0.90852331}
{"ts":1749047040000,"o":104600,"h":104664.4,"l":104618.6,"c":104656.4,"v":328100,"usd":3.13588913}
{"ts":1749047100000,"o":104656.4,"h":104647,"l":104621,"c":104647,"v":17700,"usd":0.16915344}
{"ts":1749047160000,"o":104647,"h":104647,"l":104581.6,"c":104620.7,"v":111900,"usd":1.06937097}
{"ts":1749047220000,"o":104620.7,"h":104658.7,"l":104617,"c":104650.6,"v":166000,"usd":1.58632475}
{"ts":1749047280000,"o":104650.6,"h":104645.4,"l":104627.4,"c":104627.4,"v":111100,"usd":1.06180406}
{"ts":1749047340000,"o":104627.4,"h":104659.9,"l":104610.1,"c":104610.1,"v":57900,"usd":0.55327627}
{"ts":1749047400000,"o":104610.1,"h":104631,"l":104600,"c":104631,"v":112100,"usd":1.07139233}
{"ts":1749047460000,"o":104631,"h":104660,"l":104631,"c":104660,"v":22300,"usd":0.21309956}
{"ts":1749047520000,"o":104660,"h":104713.4,"l":104643.9,"c":104683.2,"v":117700,"usd":1.12439168}
{"ts":1749047580000,"o":104683.2,"h":104698.8,"l":104660.1,"c":104698.8,"v":11800,"usd":0.11271592}
{"ts":1749047640000,"o":104698.8,"h":104752,"l":104691.2,"c":104744.5,"v":525700,"usd":5.01921531}
{"ts":1749047700000,"o":104744.5,"h":104752,"l":104630.8,"c":104630.8,"v":223800,"usd":2.13730539}
{"ts":1749047760000,"o":104630.8,"h":104649.8,"l":104600.7,"c":104622.5,"v":33200,"usd":0.31735583}
{"ts":1749047820000,"o":104622.5,"h":104604.8,"l":104579.2,"c":104597.7,"v":438000,"usd":4.18745501}
{"ts":1749047880000,"o":104597.7,"h":104629.6,"l":104588.3,"c":104624.2,"v":65300,"usd":0.62413185}
{"ts":1749047940000,"o":104624.2,"h":104616.6,"l":104570.6,"c":104578,"v":67700,"usd":0.64726201}
{"ts":1749048000000,"o":104578,"h":104627.9,"l":104591,"c":104627.9,"v":125400,"usd":1.19876327}
{"ts":1749048060000,"o":104627.9,"h":104720.9,"l":104650,"c":104708.8,"v":81500,"usd":0.77844404}
{"ts":1749048120000,"o":104708.8,"h":104744.7,"l":104675,"c":104694.2,"v":145300,"usd":1.38738839}
{"ts":1749048180000,"o":104694.2,"h":104715.5,"l":104690.6,"c":104705,"v":129100,"usd":1.23294356}
{"ts":1749048240000,"o":104705,"h":104715.2,"l":104680,"c":104713,"v":40100,"usd":0.38297007}
{"ts":1749048300000,"o":104713,"h":104727.8,"l":104710.9,"c":104716.9,"v":67200,"usd":0.64169653}
{"ts":1749048360000,"o":104716.9,"h":104732.9,"l":104712.3,"c":104729.1,"v":150000,"usd":1.43223562}
{"ts":1749048420000,"o":104729.1,"h":104710.4,"l":104640.8,"c":104702.3,"v":29500,"usd":0.28183333}
{"ts":1749048480000,"o":104702.3,"h":104784.4,"l":104709.3,"c":104784.4,"v":479300,"usd":4.57640801}
{"ts":1749048540000,"o":104784.4,"h":104860,"l":104770.1,"c":104860,"v":182300,"usd":1.73927495}
{"ts":1749048600000,"o":104860,"h":104910.4,"l":104762,"c":104784.1,"v":1018600,"usd":9.71595438}
{"ts":1749048660000,"o":104784.1,"h":104776.5,"l":104702.5,"c":104745,"v":116000,"usd":1.10744129}
{"ts":1749048720000,"o":104745,"h":104779.9,"l":104745,"c":104763,"v":109200,"usd":1.04230064}
{"ts":1749048780000,"o":104763,"h":104798.5,"l":104770.5,"c":104797.7,"v":61400,"usd":0.58593273}
{"ts":1749048840000,"o":104797.7,"h":104821.9,"l":104797.7,"c":104821.9,"v":7900,"usd":0.07537419}
{"ts":1749048900000,"o":104821.9,"h":104860,"l":104828.4,"c":104860,"v":37400,"usd":0.35672376}
{"ts":1749048960000,"o":104860,"h":104898.4,"l":104855.7,"c":104898.3,"v":267200,"usd":2.54754863}
{"ts":1749049020000,"o":104898.3,"h":104920.6,"l":104891,"c":104920.6,"v":233000,"usd":2.22113443}
{"ts":1749049080000,"o":104920.6,"h":104925.9,"l":104904.2,"c":104925,"v":117600,"usd":1.12084194}
{"ts":1749049140000,"o":104925,"h":104972,"l":104925.8,"c":104971.9,"v":1336000,"usd":12.72998143}
{"ts":1749049200000,"o":104971.9,"h":105017.6,"l":104972,"c":105001.1,"v":212900,"usd":2.0275623}
{"ts":1749049260000,"o":105001.1,"h":105004.4,"l":104937.1,"c":104961.5,"v":874400,"usd":8.32914249}
{"ts":1749049320000,"o":104961.5,"h":105020,"l":104971,"c":105009.5,"v":320200,"usd":3.04951654}
{"ts":1749049380000,"o":105009.5,"h":105003.8,"l":104961,"c":104961,"v":53300,"usd":0.50770561}
{"ts":1749049440000,"o":104961,"h":104984.8,"l":104960.4,"c":104960.4,"v":10600,"usd":0.10097724}
{"ts":1749049500000,"o":104960.4,"h":104982.5,"l":104956.8,"c":104982.5,"v":170500,"usd":1.62426677}
{"ts":1749049560000,"o":104982.5,"h":104999.9,"l":104914.3,"c":104981.3,"v":574500,"usd":5.47435491}
{"ts":1749049620000,"o":104981.3,"h":105123.6,"l":105000,"c":105111.8,"v":607300,"usd":5.78009913}
{"ts":1749049680000,"o":105111.8,"h":105147.9,"l":105110,"c":105115.6,"v":96100,"usd":0.9141232}
{"ts":1749049740000,"o":105115.6,"h":105110.4,"l":105004.4,"c":105030,"v":143400,"usd":1.36500505}
{"ts":1749049800000,"o":105030,"h":105059.9,"l":104987.2,"c":105031.6,"v":305000,"usd":2.90384245}
{"ts":1749049860000,"o":105031.6,"h":105067.1,"l":105036.5,"c":105053,"v":193700,"usd":1.84380865}
{"ts":1749049920000,"o":105053,"h":105099.9,"l":105052.9,"c":105091.2,"v":183500,"usd":1.74647434}
{"ts":1749049980000,"o":105091.2,"h":105110.6,"l":105091.8,"c":105110.4,"v":141900,"usd":1.35014016}
{"ts":1749050040000,"o":105110.4,"h":105112.7,"l":105073.1,"c":105079.7,"v":54800,"usd":0.52144924}
{"ts":1749050100000,"o":105079.7,"h":105102.6,"l":105067.3,"c":105067.3,"v":17100,"usd":0.16271915}
{"ts":1749050160000,"o":105067.3,"h":105160.9,"l":105075.4,"c":105147.8,"v":410700,"usd":3.90621945}
{"ts":1749050220000,"o":105147.8,"h":105257.1,"l":105157.8,"c":105250,"v":283300,"usd":2.69262016}
{"ts":1749050280000,"o":105250,"h":105348.9,"l":105240.1,"c":105249.7,"v":807100,"usd":7.66585504}
{"ts":1749050340000,"o":105249.7,"h":105319.9,"l":105230,"c":105319.8,"v":116500,"usd":1.10681331}
{"ts":1749050400000,"o":105319.8,"h":105340.9,"l":105287.5,"c":105329.3,"v":163300,"usd":1.55056778}
{"ts":1749050460000,"o":105329.3,"h":105340.9,"l":105248.1,"c":105264.9,"v":146200,"usd":1.38814373}
{"ts":1749050520000,"o":105264.9,"h":105289.1,"l":105232.4,"c":105266,"v":194200,"usd":1.84515927}
{"ts":1749050580000,"o":105266,"h":105340.5,"l":105260.5,"c":105331.2,"v":44600,"usd":0.42355651}
{"ts":1749050640000,"o":105331.2,"h":105421.2,"l":105331.2,"c":105357.8,"v":735600,"usd":6.9802698}
{"ts":1749050700000,"o":105357.8,"h":105414.3,"l":105357.6,"c":105387.4,"v":139200,"usd":1.32071764}
{"ts":1749050760000,"o":105387.4,"h":105443.6,"l":105370,"c":105391.6,"v":378600,"usd":3.59202668}
{"ts":1749050820000,"o":105391.6,"h":105407.8,"l":105379.6,"c":105384.6,"v":236000,"usd":2.23934012}
{"ts":1749050880000,"o":105384.6,"h":105464.1,"l":105386.2,"c":105440,"v":1297200,"usd":12.30476847}
{"ts":1749050940000,"o":105440,"h":105449.1,"l":105384.3,"c":105401.8,"v":426200,"usd":4.04282487}
{"ts":1749051000000,"o":105401.8,"h":105411,"l":105381,"c":105381,"v":269500,"usd":2.55710376}
{"ts":1749051060000,"o":105381,"h":105418.4,"l":105311.9,"c":105316.5,"v":242900,"usd":2.30483746}
{"ts":1749051120000,"o":105316.5,"h":105334.2,"l":105316.8,"c":105334.2,"v":31300,"usd":0.29717445}
{"ts":1749051180000,"o":105334.2,"h":105414,"l":105328.7,"c":105388.6,"v":96400,"usd":0.91460127}
{"ts":1749051240000,"o":105388.6,"h":105419,"l":105388.7,"c":105419,"v":70500,"usd":0.66878891}
{"ts":1749051300000,"o":105419,"h":105474.9,"l":105408.2,"c":105438.8,"v":333000,"usd":3.15846564}
{"ts":1749051360000,"o":105438.8,"h":105528.7,"l":105400.7,"c":105411.9,"v":305000,"usd":2.89169985}
{"ts":1749051420000,"o":105411.9,"h":105482.5,"l":105408.9,"c":105474.1,"v":219800,"usd":2.08401048}
{"ts":1749051480000,"o":105474.1,"h":105525.2,"l":105440.1,"c":105465.6,"v":505800,"usd":4.79495195}
{"ts":1749051540000,"o":105465.6,"h":105513.5,"l":105437.5,"c":105496.4,"v":96300,"usd":0.91309795}
{"ts":1749051600000,"o":105496.4,"h":105496.3,"l":105437.4,"c":105455.5,"v":245400,"usd":2.32658175}
{"ts":1749051660000,"o":105455.5,"h":105476.9,"l":105432.4,"c":105472.6,"v":183200,"usd":1.73734825}
{"ts":1749051720000,"o":105472.6,"h":105527.4,"l":105454.2,"c":105490.3,"v":230500,"usd":2.18470961}
{"ts":1749051780000,"o":105490.3,"h":105535.1,"l":105491.2,"c":105501.7,"v":253200,"usd":2.39976434}
{"ts":1749051840000,"o":105501.7,"h":105531.9,"l":105491.1,"c":105527.6,"v":87900,"usd":0.83298644}
{"ts":1749051900000,"o":105527.6,"h":105532,"l":105380.8,"c":105402.1,"v":407800,"usd":3.86742957}
{"ts":1749051960000,"o":105402.1,"h":105474,"l":105420,"c":105433.9,"v":159700,"usd":1.51430784}
{"ts":1749052020000,"o":105433.9,"h":105462,"l":105392.8,"c":105443.7,"v":137800,"usd":1.3070531}
{"ts":1749052080000,"o":105443.7,"h":105489.9,"l":105419.6,"c":105419.6,"v":192000,"usd":1.82060134}
{"ts":1749052140000,"o":105419.6,"h":105426.2,"l":105390.8,"c":105408.9,"v":145400,"usd":1.37941148}
{"ts":1749052200000,"o":105408.9,"h":105400.5,"l":105326.3,"c":105365.1,"v":268200,"usd":2.54509472}
{"ts":1749052260000,"o":105365.1,"h":105423.1,"l":105360.1,"c":105371.1,"v":180400,"usd":1.71161522}
{"ts":1749052320000,"o":105371.1,"h":105380,"l":105360,"c":105380,"v":26700,"usd":0.25341503}
{"ts":1749052380000,"o":105380,"h":105406.2,"l":105389.7,"c":105406.2,"v":6400,"usd":0.06071836}
{"ts":1749052440000,"o":105406.2,"h":105461.2,"l":105406.4,"c":105428.5,"v":60900,"usd":0.57761942}
{"ts":1749052500000,"o":105428.5,"h":105437.4,"l":105423.6,"c":105423.6,"v":22800,"usd":0.21625991}
{"ts":1749052560000,"o":105423.6,"h":105461.7,"l":105399,"c":105399.6,"v":17000,"usd":0.16126345}
{"ts":1749052620000,"o":105399.6,"h":105439.5,"l":105394.1,"c":105426.7,"v":220500,"usd":2.09208254}
{"ts":1749052680000,"o":105426.7,"h":105410.9,"l":105342.3,"c":105350,"v":35600,"usd":0.33782584}
{"ts":1749052740000,"o":105350,"h":105340,"l":105230.7,"c":105237.2,"v":1388400,"usd":13.19132487}
{"ts":1749052800000,"o":105237.2,"h":105286,"l":105240.2,"c":105280.6,"v":73800,"usd":0.70114759}
{"ts":1749052860000,"o":105280.6,"h":105328.4,"l":105283.8,"c":105308.7,"v":157700,"usd":1.49742138}
{"ts":1749052920000,"o":105308.7,"h":105318.5,"l":105264,"c":105270,"v":25900,"usd":0.24594482}
{"ts":1749052980000,"o":105270,"h":105319,"l":105289.9,"c":105301.1,"v":43200,"usd":0.41022176}
{"ts":1749053040000,"o":105301.1,"h":105339.9,"l":105311.2,"c":105328.4,"v":125600,"usd":1.19248703}
{"ts":1749053100000,"o":105328.4,"h":105328.3,"l":105294.1,"c":105321.7,"v":34900,"usd":0.33137862}
{"ts":1749053160000,"o":105321.7,"h":105347.6,"l":105329,"c":105329,"v":11300,"usd":0.10726522}
{"ts":1749053220000,"o":105329,"h":105360,"l":105290.9,"c":105334.1,"v":60500,"usd":0.57434263}
{"ts":1749053280000,"o":105334.1,"h":105357.7,"l":105311.4,"c":105311.4,"v":17400,"usd":0.16520831}
{"ts":1749053340000,"o":105311.4,"h":105301.8,"l":105260,"c":105260,"v":128600,"usd":1.22157199}
{"ts":1749053400000,"o":105260,"h":105297.9,"l":105267.7,"c":105286.9,"v":419200,"usd":3.98172175}
{"ts":1749053460000,"o":105286.9,"h":105329.9,"l":105281.1,"c":105329.9,"v":4700,"usd":0.0446342}
{"ts":1749053520000,"o":105329.9,"h":105329.9,"l":105291.2,"c":105299.8,"v":84100,"usd":0.79863661}
{"ts":1749053580000,"o":105299.8,"h":105330,"l":105300.1,"c":105300.1,"v":104200,"usd":0.98936164}
{"ts":1749053640000,"o":105300.1,"h":105306.4,"l":105284.6,"c":105284.6,"v":148100,"usd":1.40651197}
{"ts":1749053700000,"o":105284.6,"h":105289.9,"l":105232.1,"c":105232.1,"v":231200,"usd":2.19622684}
{"ts":1749053760000,"o":105232.1,"h":105265,"l":105204.5,"c":105260.2,"v":167300,"usd":1.58986755}
{"ts":1749053820000,"o":105260.2,"h":105260.2,"l":105204.5,"c":105212.2,"v":181800,"usd":1.72731118}
{"ts":1749053880000,"o":105212.2,"h":105206.3,"l":105172.6,"c":105188.3,"v":322300,"usd":3.06387968}
{"ts":1749053940000,"o":105188.3,"h":105195,"l":105174.8,"c":105174.8,"v":63000,"usd":0.59895061}
{"ts":1749054000000,"o":105174.8,"h":105235.3,"l":105175.7,"c":105235.3,"v":500900,"usd":4.76063557}
{"ts":1749054060000,"o":105235.3,"h":105339.8,"l":105240,"c":105339.8,"v":551600,"usd":5.23813551}
{"ts":1749054120000,"o":105339.8,"h":105344,"l":105290.1,"c":105296.4,"v":195900,"usd":1.86001636}
{"ts":1749054180000,"o":105296.4,"h":105330,"l":105260,"c":105260.1,"v":111300,"usd":1.05694178}
{"ts":1749054240000,"o":105260.1,"h":105260,"l":105246,"c":105249.7,"v":174200,"usd":1.65501118}
{"ts":1749054300000,"o":105249.7,"h":105240,"l":105200.1,"c":105225.6,"v":88400,"usd":0.84016716}
{"ts":1749054360000,"o":105225.6,"h":105235.3,"l":105180.8,"c":105180.8,"v":93700,"usd":0.89058826}
{"ts":1749054420000,"o":105180.8,"h":105185.6,"l":105148.6,"c":105155.7,"v":202200,"usd":1.9225969}
{"ts":1749054480000,"o":105155.7,"h":105154.6,"l":105149.3,"c":105149.3,"v":13600,"usd":0.12933841}
{"ts":1749054540000,"o":105149.3,"h":105168,"l":105140,"c":105140,"v":367600,"usd":3.49587648}
{"ts":1749054600000,"o":105140,"h":105133.7,"l":105120,"c":105120,"v":145200,"usd":1.3811314}
{"ts":1749054660000,"o":105120,"h":105113.9,"l":105067.8,"c":105113.9,"v":428400,"usd":4.07642996}
{"ts":1749054720000,"o":105113.9,"h":105196.5,"l":105120,"c":105169,"v":371400,"usd":3.53162956}
{"ts":1749054780000,"o":105169,"h":105175.6,"l":105150.4,"c":105172.7,"v":172500,"usd":1.64028304}
{"ts":1749054840000,"o":105172.7,"h":105182,"l":105150,"c":105150,"v":50900,"usd":0.4839702}
{"ts":1749054900000,"o":105150,"h":105188,"l":105148,"c":105187.9,"v":80100,"usd":0.7616307}
{"ts":1749054960000,"o":105187.9,"h":105199.8,"l":105162.3,"c":105191.2,"v":130800,"usd":1.24351068}
{"ts":1749055020000,"o":105191.2,"h":105199.7,"l":105157.9,"c":105157.9,"v":66200,"usd":0.62936347}
{"ts":1749055080000,"o":105157.9,"h":105199.9,"l":105148,"c":105199.9,"v":464900,"usd":4.41953962}
{"ts":1749055140000,"o":105199.9,"h":105220,"l":105184.7,"c":105220,"v":171100,"usd":1.62642017}
{"ts":1749055200000,"o":105220,"h":105293,"l":105220,"c":105283,"v":130400,"usd":1.2388219}
{"ts":1749055260000,"o":105283,"h":105283,"l":105262,"c":105272.2,"v":211400,"usd":2.00815162}
{"ts":1749055320000,"o":105272.2,"h":105272.2,"l":105242.1,"c":105242.1,"v":183500,"usd":1.7432649}
{"ts":1749055380000,"o":105242.1,"h":105240,"l":105192.3,"c":105192.3,"v":110100,"usd":1.04646271}
{"ts":1749055440000,"o":105192.3,"h":105228.8,"l":105200.1,"c":105200.1,"v":56200,"usd":0.53416413}
{"ts":1749055500000,"o":105200.1,"h":105240,"l":105200,"c":105239.9,"v":87200,"usd":0.82873128}
{"ts":1749055560000,"o":105239.9,"h":105292,"l":105239.9,"c":105284.1,"v":197300,"usd":1.87437917}
{"ts":1749055620000,"o":105284.1,"h":105292,"l":105262.1,"c":105265.1,"v":84900,"usd":0.80643691}
{"ts":1749055680000,"o":105265.1,"h":105325,"l":105265.1,"c":105324.9,"v":353900,"usd":3.36034547}
{"ts":1749055740000,"o":105324.9,"h":105325,"l":105324.9,"c":105325,"v":17200,"usd":0.16330368}
{"ts":1749055800000,"o":105325,"h":105339.9,"l":105325,"c":105339,"v":43800,"usd":0.4158268}
{"ts":1749055860000,"o":105339,"h":105380,"l":105325.1,"c":105380,"v":137300,"usd":1.30321297}
{"ts":1749055920000,"o":105380,"h":105379.9,"l":105363.6,"c":105369.6,"v":83000,"usd":0.78770223}
{"ts":1749055980000,"o":105369.6,"h":105385.1,"l":105381.6,"c":105381.6,"v":12200,"usd":0.11576618}
{"ts":1749056040000,"o":105381.6,"h":105387.1,"l":105381.7,"c":105387.1,"v":31800,"usd":0.30175571}
{"ts":1749056100000,"o":105387.1,"h":105425.1,"l":105387,"c":105425.1,"v":186300,"usd":1.76748349}
{"ts":1749056160000,"o":105425.1,"h":105440,"l":105400.4,"c":105400.4,"v":129000,"usd":1.22359143}
{"ts":1749056220000,"o":105400.4,"h":105400,"l":105387,"c":105396.1,"v":103400,"usd":0.98109691}
{"ts":1749056280000,"o":105396.1,"h":105399.9,"l":105383.6,"c":105383.7,"v":18400,"usd":0.1745763}
{"ts":1749056340000,"o":105383.7,"h":105404.7,"l":105371,"c":105404.7,"v":128200,"usd":1.21645347}
{"ts":1749056400000,"o":105404.7,"h":105420,"l":105419.9,"c":105420,"v":13800,"usd":0.13090542}
{"ts":1749056460000,"o":105420,"h":105449.9,"l":105420,"c":105433.1,"v":465500,"usd":4.41492815}
{"ts":1749056520000,"o":105433.1,"h":105433,"l":105367.4,"c":105367.4,"v":397300,"usd":3.76998487}
{"ts":1749056580000,"o":105367.4,"h":105381.9,"l":105344.3,"c":105355.2,"v":236700,"usd":2.24656426}
{"ts":1749056640000,"o":105355.2,"h":105391.8,"l":105351.2,"c":105357,"v":67100,"usd":0.63682684}
{"ts":1749056700000,"o":105357,"h":105357.1,"l":105344.2,"c":105344.2,"v":70400,"usd":0.66822566}
{"ts":1749056760000,"o":105344.2,"h":105344.2,"l":105330.9,"c":105337.9,"v":152200,"usd":1.44488774}
{"ts":1749056820000,"o":105337.9,"h":105350.8,"l":105350.8,"c":105350.8,"v":800,"usd":0.00759368}
{"ts":1749056880000,"o":105350.8,"h":105359.9,"l":105328.7,"c":105328.7,"v":83100,"usd":0.7888525}
{"ts":1749056940000,"o":105328.7,"h":105351.9,"l":105327.1,"c":105351.9,"v":96800,"usd":0.91898734}
{"ts":1749057000000,"o":105351.9,"h":105346.5,"l":105283,"c":105283.1,"v":141100,"usd":1.33990086}
{"ts":1749057060000,"o":105283.1,"h":105327.8,"l":105295.5,"c":105327.7,"v":107800,"usd":1.02362552}
{"ts":1749057120000,"o":105327.7,"h":105333,"l":105316,"c":105316,"v":36800,"usd":0.34939853}
{"ts":1749057180000,"o":105316,"h":105379.5,"l":105307.6,"c":105368.9,"v":354900,"usd":3.3690597}
{"ts":1749057240000,"o":105368.9,"h":105379.9,"l":105346.3,"c":105379.9,"v":51900,"usd":0.49260223}
{"ts":1749057300000,"o":105379.9,"h":105383.7,"l":105373.1,"c":105373.2,"v":33500,"usd":0.31789393}
{"ts":1749057360000,"o":105373.2,"h":105373.1,"l":105340,"c":105340,"v":44600,"usd":0.4233072}
{"ts":1749057420000,"o":105340,"h":105340,"l":105310,"c":105328.3,"v":291700,"usd":2.76974968}
{"ts":1749057480000,"o":105328.3,"h":105328.3,"l":105328.3,"c":105328.3,"v":10900,"usd":0.10348569}
{"ts":1749057540000,"o":105328.3,"h":105345.7,"l":105311.5,"c":105345.7,"v":61100,"usd":0.58008926}
{"ts":1749057600000,"o":105345.7,"h":105367.8,"l":105335.4,"c":105357.2,"v":144300,"usd":1.36972296}
{"ts":1749057660000,"o":105357.2,"h":105367.4,"l":105340.1,"c":105351.8,"v":110300,"usd":1.04697379}
{"ts":1749057720000,"o":105351.8,"h":105376.3,"l":105335.9,"c":105335.9,"v":221800,"usd":2.10525121}
{"ts":1749057780000,"o":105335.9,"h":105374.7,"l":105325.3,"c":105374.7,"v":133800,"usd":1.27014749}
{"ts":1749057840000,"o":105374.7,"h":105374.6,"l":105353.5,"c":105353.5,"v":89500,"usd":0.84943735}
{"ts":1749057900000,"o":105353.5,"h":105367.4,"l":105325.3,"c":105343,"v":194400,"usd":1.8454016}
{"ts":1749057960000,"o":105343,"h":105342.9,"l":105311.4,"c":105311.4,"v":58600,"usd":0.55640459}
{"ts":1749058020000,"o":105311.4,"h":105337.5,"l":105309.8,"c":105309.9,"v":77300,"usd":0.73395276}
{"ts":1749058080000,"o":105309.9,"h":105331.9,"l":105319.8,"c":105331.9,"v":258600,"usd":2.45538101}
{"ts":1749058140000,"o":105331.9,"h":105331.9,"l":105263.1,"c":105263.1,"v":480800,"usd":4.56667573}
{"ts":1749058200000,"o":105263.1,"h":105262,"l":105190.1,"c":105190.1,"v":198000,"usd":1.88162964}
{"ts":1749058260000,"o":105190.1,"h":105190.1,"l":105175.6,"c":105186.3,"v":52400,"usd":0.49819048}
{"ts":1749058320000,"o":105186.3,"h":105174.3,"l":105116.7,"c":105120.5,"v":238300,"usd":2.26658013}
{"ts":1749058380000,"o":105120.5,"h":105140,"l":105120.1,"c":105140,"v":221700,"usd":2.10887361}
{"ts":1749058440000,"o":105140,"h":105180,"l":105130.4,"c":105180,"v":113700,"usd":1.08122191}
{"ts":1749058500000,"o":105180,"h":105214,"l":105185.2,"c":105214,"v":94000,"usd":0.89353455}
{"ts":1749058560000,"o":105214,"h":105254.7,"l":105214,"c":105245,"v":194400,"usd":1.84714632}
{"ts":1749058620000,"o":105245,"h":105240,"l":105127.3,"c":105132,"v":319800,"usd":3.04068148}
{"ts":1749058680000,"o":105132,"h":105152.3,"l":105113.8,"c":105113.8,"v":259400,"usd":2.46753774}
{"ts":1749058740000,"o":105113.8,"h":105113,"l":105080,"c":105101.6,"v":405700,"usd":3.86054025}
{"ts":1749058800000,"o":105101.6,"h":105101.6,"l":105080.1,"c":105081.3,"v":58100,"usd":0.55285688}
{"ts":1749058860000,"o":105081.3,"h":105128.1,"l":105081.2,"c":105128.1,"v":86500,"usd":0.82299644}
{"ts":1749058920000,"o":105128.1,"h":105180.3,"l":105128.1,"c":105153.4,"v":338800,"usd":3.22176127}
{"ts":1749058980000,"o":105153.4,"h":105152.8,"l":105080.3,"c":105096.9,"v":135500,"usd":1.28907179}
{"ts":1749059040000,"o":105096.9,"h":105117.8,"l":105085.7,"c":105101.8,"v":287700,"usd":2.73716001}
{"ts":1749059100000,"o":105101.8,"h":105113,"l":105088.9,"c":105104.6,"v":450300,"usd":4.28451351}
{"ts":1749059160000,"o":105104.6,"h":105120,"l":105088.9,"c":105110.5,"v":223200,"usd":2.12359903}
{"ts":1749059220000,"o":105110.5,"h":105130.5,"l":105095.3,"c":105095.3,"v":214600,"usd":2.04155504}
{"ts":1749059280000,"o":105095.3,"h":105092.7,"l":105060.1,"c":105065,"v":609900,"usd":5.80429611}
{"ts":1749059340000,"o":105065,"h":105080,"l":105037.5,"c":105080,"v":199100,"usd":1.89528979}
{"ts":1749059400000,"o":105080,"h":105091.6,"l":105056.5,"c":105091.6,"v":70900,"usd":0.67478425}
{"ts":1749059460000,"o":105091.6,"h":105073.3,"l":104981.2,"c":104986.9,"v":518000,"usd":4.93327756}
{"ts":1749059520000,"o":104986.9,"h":104981.3,"l":104929.4,"c":104951.7,"v":172000,"usd":1.63873589}
{"ts":1749059580000,"o":104951.7,"h":104989.9,"l":104966.6,"c":104986.8,"v":148500,"usd":1.41446724}
{"ts":1749059640000,"o":104986.8,"h":104965.6,"l":104947.1,"c":104965,"v":55100,"usd":0.5249728}
{"ts":1749059700000,"o":104965,"h":105021.4,"l":104987,"c":105019.5,"v":136700,"usd":1.30194884}
{"ts":1749059760000,"o":105019.5,"h":105039.7,"l":105015,"c":105023.4,"v":76600,"usd":0.72927777}
{"ts":1749059820000,"o":105023.4,"h":105023.4,"l":104995.6,"c":105020,"v":4700,"usd":0.04475757}
{"ts":1749059880000,"o":105020,"h":105024.9,"l":105008.1,"c":105024.9,"v":13600,"usd":0.12950426}
{"ts":1749059940000,"o":105024.9,"h":105024.5,"l":105024.5,"c":105024.5,"v":1000,"usd":0.0095216}
{"ts":1749060000000,"o":105024.5,"h":105024.5,"l":105024.5,"c":105024.5,"v":0,"usd":0}
{"ts":1749060060000,"o":105024.5,"h":105161.4,"l":105020.1,"c":105152,"v":254200,"usd":2.41848778}
{"ts":1749060120000,"o":105152,"h":105192.5,"l":105144.9,"c":105177,"v":35700,"usd":0.33941967}
{"ts":1749060180000,"o":105177,"h":105196.4,"l":105177.1,"c":105195.6,"v":14500,"usd":0.13784896}
{"ts":1749060240000,"o":105195.6,"h":105234,"l":105178,"c":105234,"v":57700,"usd":0.54844205}
{"ts":1749060300000,"o":105234,"h":105259.9,"l":105238,"c":105254.5,"v":214200,"usd":2.03507668}
{"ts":1749060360000,"o":105254.5,"h":105249.4,"l":105228.8,"c":105228.9,"v":60100,"usd":0.57111174}
{"ts":1749060420000,"o":105228.9,"h":105259.7,"l":105242.1,"c":105259.7,"v":284200,"usd":2.7001622}
{"ts":1749060480000,"o":105259.7,"h":105274.1,"l":105233.2,"c":105233.2,"v":126700,"usd":1.20385778}
{"ts":1749060540000,"o":105233.2,"h":105233.9,"l":105120.4,"c":105120.4,"v":29500,"usd":0.28051351}
{"ts":1749060600000,"o":105120.4,"h":105159.9,"l":105110.1,"c":105159.9,"v":9000,"usd":0.08560352}
{"ts":1749060660000,"o":105159.9,"h":105137.8,"l":105125.1,"c":105125.1,"v":24500,"usd":0.23303927}
{"ts":1749060720000,"o":105125.1,"h":105155.4,"l":105128.7,"c":105144.7,"v":48500,"usd":0.46127519}
{"ts":1749060780000,"o":105144.7,"h":105133.7,"l":105100,"c":105100,"v":365800,"usd":3.48031658}
{"ts":1749060840000,"o":105100,"h":105110.9,"l":105099.1,"c":105110.9,"v":8400,"usd":0.0799236}
{"ts":1749060900000,"o":105110.9,"h":105114.9,"l":105110.8,"c":105110.8,"v":6200,"usd":0.05898363}
{"ts":1749060960000,"o":105110.8,"h":105114.9,"l":105100.1,"c":105114.9,"v":208700,"usd":1.9855269}
{"ts":1749061020000,"o":105114.9,"h":105121.1,"l":105104.9,"c":105121.1,"v":5400,"usd":0.0513725}
{"ts":1749061080000,"o":105121.1,"h":105169.1,"l":105137,"c":105150.9,"v":327200,"usd":3.11157749}
{"ts":1749061140000,"o":105150.9,"h":105149.1,"l":105117,"c":105117,"v":51600,"usd":0.4907621}
{"ts":1749061200000,"o":105117,"h":105159.9,"l":105100,"c":105144.5,"v":65400,"usd":0.62199943}
{"ts":1749061260000,"o":105144.5,"h":105209.9,"l":105153.7,"c":105174.7,"v":18500,"usd":0.17587123}
{"ts":1749061320000,"o":105174.7,"h":105199.4,"l":105178.5,"c":105199.4,"v":113400,"usd":1.07795862}
{"ts":1749061380000,"o":105199.4,"h":105240,"l":105170,"c":105170,"v":216500,"usd":2.05781022}
{"ts":1749061440000,"o":105170,"h":105196.2,"l":105162.8,"c":105196.2,"v":5600,"usd":0.05324404}
{"ts":1749061500000,"o":105196.2,"h":105193.2,"l":105193.2,"c":105193.2,"v":13600,"usd":0.12928568}
{"ts":1749061560000,"o":105193.2,"h":105172.1,"l":105120.1,"c":105136.3,"v":556000,"usd":5.28768128}
{"ts":1749061620000,"o":105136.3,"h":105151.1,"l":105136.3,"c":105151.1,"v":33200,"usd":0.31574234}
{"ts":1749061680000,"o":105151.1,"h":105152.3,"l":105136.1,"c":105152.3,"v":25500,"usd":0.24251184}
{"ts":1749061740000,"o":105152.3,"h":105173.3,"l":105152.3,"c":105173.3,"v":11300,"usd":0.10745331}
{"ts":1749061800000,"o":105173.3,"h":105179.9,"l":105150.6,"c":105150.7,"v":89400,"usd":0.85004216}
{"ts":1749061860000,"o":105150.7,"h":105181.7,"l":105140,"c":105179.9,"v":93600,"usd":0.89001907}
{"ts":1749061920000,"o":105179.9,"h":105139.4,"l":105116,"c":105139.2,"v":412300,"usd":3.92177712}
{"ts":1749061980000,"o":105139.2,"h":105139.9,"l":105116,"c":105139.9,"v":10900,"usd":0.10367563}
{"ts":1749062040000,"o":105139.9,"h":105128.1,"l":105116,"c":105116,"v":26500,"usd":0.25207671}
{"ts":1749062100000,"o":105116,"h":105130,"l":105115.9,"c":105115.9,"v":18200,"usd":0.17313197}
{"ts":1749062160000,"o":105115.9,"h":105119.3,"l":105109.2,"c":105119.3,"v":4000,"usd":0.03805447}
{"ts":1749062220000,"o":105119.3,"h":105119.3,"l":105102.7,"c":105110.6,"v":33800,"usd":0.32154598}
{"ts":1749062280000,"o":105110.6,"h":105110.6,"l":105110.6,"c":105110.6,"v":0,"usd":0}
{"ts":1749062340000,"o":105110.6,"h":105114.8,"l":105110.6,"c":105114.8,"v":29300,"usd":0.27875414}
{"ts":1749062400000,"o":105114.8,"h":105124.7,"l":105120.6,"c":105124.7,"v":82200,"usd":0.78192954}
{"ts":1749062460000,"o":105124.7,"h":105111.8,"l":105104.4,"c":105104.4,"v":7300,"usd":0.06945127}
{"ts":1749062520000,"o":105104.4,"h":105104.4,"l":105064.5,"c":105070.6,"v":73700,"usd":0.7012605}
{"ts":1749062580000,"o":105070.6,"h":105100,"l":105068.5,"c":105100,"v":8700,"usd":0.08278907}
{"ts":1749062640000,"o":105100,"h":105128.7,"l":105103.8,"c":105109.5,"v":59100,"usd":0.56222852}
{"ts":1749062700000,"o":105109.5,"h":105122.5,"l":105105,"c":105105,"v":125100,"usd":1.19003893}
{"ts":1749062760000,"o":105105,"h":105114.8,"l":105070,"c":105070,"v":38000,"usd":0.36155372}
{"ts":1749062820000,"o":105070,"h":105064.7,"l":105040,"c":105040,"v":207000,"usd":1.97021638}
{"ts":1749062880000,"o":105040,"h":105038.2,"l":105032.3,"c":105038.2,"v":24200,"usd":0.23040476}
{"ts":1749062940000,"o":105038.2,"h":105039.9,"l":105021.8,"c":105021.8,"v":21700,"usd":0.20659296}
{"ts":1749063000000,"o":105021.8,"h":105061.9,"l":105030.1,"c":105039.8,"v":149300,"usd":1.42130486}
{"ts":1749063060000,"o":105039.8,"h":105024.9,"l":104980.7,"c":104990.2,"v":231600,"usd":2.20538712}
{"ts":1749063120000,"o":104990.2,"h":104980.1,"l":104975.8,"c":104975.8,"v":56000,"usd":0.53345572}
{"ts":1749063180000,"o":104975.8,"h":104986.7,"l":104975.7,"c":104975.8,"v":177100,"usd":1.68699742}
{"ts":1749063240000,"o":104975.8,"h":105000,"l":104975.7,"c":105000,"v":88700,"usd":0.84493532}
{"ts":1749063300000,"o":105000,"h":105029.9,"l":105020,"c":105029.9,"v":40600,"usd":0.38655765}
{"ts":1749063360000,"o":105029.9,"h":105016.5,"l":104947,"c":104949.8,"v":156900,"usd":1.4945199}
{"ts":1749063420000,"o":104949.8,"h":104952.9,"l":104915.1,"c":104927.2,"v":90000,"usd":0.8577888}
{"ts":1749063480000,"o":104927.2,"h":104958.7,"l":104927.2,"c":104950.6,"v":41100,"usd":0.39162832}
{"ts":1749063540000,"o":104950.6,"h":104950.5,"l":104928.3,"c":104928.3,"v":67700,"usd":0.64507959}
{"ts":1749063600000,"o":104928.3,"h":104924.6,"l":104915,"c":104924.6,"v":34300,"usd":0.32692889}
{"ts":1749063660000,"o":104924.6,"h":104970,"l":104921.3,"c":104970,"v":102800,"usd":0.97953087}
{"ts":1749063720000,"o":104970,"h":105022,"l":104986.9,"c":105022,"v":16800,"usd":0.15998846}
{"ts":1749063780000,"o":105022,"h":105021,"l":104995.8,"c":105016.3,"v":85000,"usd":0.80943072}
{"ts":1749063840000,"o":105016.3,"h":105020.7,"l":104990.1,"c":104990.1,"v":34000,"usd":0.32382191}
{"ts":1749063900000,"o":104990.1,"h":105014.1,"l":104993.1,"c":105014.1,"v":58300,"usd":0.55522715}
{"ts":1749063960000,"o":105014.1,"h":105044.1,"l":105003.4,"c":105010,"v":78700,"usd":0.74943571}
{"ts":1749064020000,"o":105010,"h":105014.8,"l":104937.4,"c":104937.4,"v":103500,"usd":0.98597231}
{"ts":1749064080000,"o":104937.4,"h":104949,"l":104921.2,"c":104921.2,"v":156300,"usd":1.48952339}
{"ts":1749064140000,"o":104921.2,"h":104947.5,"l":104928.2,"c":104945.6,"v":137600,"usd":1.31129706}
{"ts":1749064200000,"o":104945.6,"h":104956.2,"l":104881.6,"c":104881.7,"v":248200,"usd":2.36550026}
{"ts":1749064260000,"o":104881.7,"h":104890,"l":104865.2,"c":104890,"v":172000,"usd":1.64011426}
{"ts":1749064320000,"o":104890,"h":104884.2,"l":104868.7,"c":104875.8,"v":33100,"usd":0.31560836}
{"ts":1749064380000,"o":104875.8,"h":104884.6,"l":104871.2,"c":104884.6,"v":21300,"usd":0.20310182}
{"ts":1749064440000,"o":104884.6,"h":104894.3,"l":104865.2,"c":104879.7,"v":42500,"usd":0.40526553}
{"ts":1749064500000,"o":104879.7,"h":104879.7,"l":104879.7,"c":104879.7,"v":29600,"usd":0.28222712}
{"ts":1749064560000,"o":104879.7,"h":104899.9,"l":104861.2,"c":104899.9,"v":114100,"usd":1.08804129}
{"ts":1749064620000,"o":104899.9,"h":104884.7,"l":104864.3,"c":104884.7,"v":14300,"usd":0.1363635}
{"ts":1749064680000,"o":104884.7,"h":104864.6,"l":104854.7,"c":104864.6,"v":139600,"usd":1.33134865}
{"ts":1749064740000,"o":104864.6,"h":104959.8,"l":104878.9,"c":104959.8,"v":97300,"usd":0.92751361}
{"ts":1749064800000,"o":104959.8,"h":104960,"l":104947.4,"c":104960,"v":1000,"usd":0.00952821}
{"ts":1749064860000,"o":104960,"h":104962.8,"l":104944.1,"c":104962,"v":17800,"usd":0.16959443}
{"ts":1749064920000,"o":104962,"h":104981.5,"l":104939.3,"c":104976,"v":409000,"usd":3.89648537}
{"ts":1749064980000,"o":104976,"h":105008.7,"l":104976,"c":104987.2,"v":110600,"usd":1.05338944}
{"ts":1749065040000,"o":104987.2,"h":104977.9,"l":104972,"c":104972,"v":156200,"usd":1.48796855}
{"ts":1749065100000,"o":104972,"h":104979.2,"l":104956,"c":104956,"v":72000,"usd":0.68591671}
{"ts":1749065160000,"o":104956,"h":104955.9,"l":104930.6,"c":104930.6,"v":112300,"usd":1.07014535}
{"ts":1749065220000,"o":104930.6,"h":104947.1,"l":104947.1,"c":104947.1,"v":4000,"usd":0.0381144}
{"ts":1749065280000,"o":104947.1,"h":104930.5,"l":104881.2,"c":104901.6,"v":47700,"usd":0.45467423}
{"ts":1749065340000,"o":104901.6,"h":104900.8,"l":104882.3,"c":104898,"v":17900,"usd":0.17064743}
{"ts":1749065400000,"o":104898,"h":104892.8,"l":104879.9,"c":104879.9,"v":54500,"usd":0.51960443}
{"ts":1749065460000,"o":104879.9,"h":104879.3,"l":104863.1,"c":104879.3,"v":230300,"usd":2.1960539}
{"ts":1749065520000,"o":104879.3,"h":104903.3,"l":104886.6,"c":104899.3,"v":181200,"usd":1.72741333}
{"ts":1749065580000,"o":104899.3,"h":104923.9,"l":104892.1,"c":104923.9,"v":400300,"usd":3.81582196}
{"ts":1749065640000,"o":104923.9,"h":104960.4,"l":104927.4,"c":104960.3,"v":67600,"usd":0.64409375}
{"ts":1749065700000,"o":104960.3,"h":104960.3,"l":104930,"c":104930,"v":145300,"usd":1.38439232}
{"ts":1749065760000,"o":104930,"h":104920,"l":104883.2,"c":104883.2,"v":102000,"usd":0.97232647}
{"ts":1749065820000,"o":104883.2,"h":104965.7,"l":104883.3,"c":104965.7,"v":93900,"usd":0.89509195}
{"ts":1749065880000,"o":104965.7,"h":105061.8,"l":104949.4,"c":105030.5,"v":641800,"usd":6.11209151}
{"ts":1749065940000,"o":105030.5,"h":105045,"l":105024.1,"c":105024.1,"v":96100,"usd":0.91494066}
{"ts":1749066000000,"o":105024.1,"h":105020,"l":104970.1,"c":104993.9,"v":314900,"usd":2.99934203}
{"ts":1749066060000,"o":104993.9,"h":104990.6,"l":104950.5,"c":104977,"v":391100,"usd":3.72568516}
{"ts":1749066120000,"o":104977,"h":104977.9,"l":104950.5,"c":104977.8,"v":35400,"usd":0.33727453}
{"ts":1749066180000,"o":104977.8,"h":104977.9,"l":104972.6,"c":104972.6,"v":12500,"usd":0.11907265}
{"ts":1749066240000,"o":104972.6,"h":104983.2,"l":104962.2,"c":104983.2,"v":17400,"usd":0.16576318}
{"ts":1749066300000,"o":104983.2,"h":105040,"l":105017.6,"c":105040,"v":12900,"usd":0.12281893}
{"ts":1749066360000,"o":105040,"h":105079.9,"l":105063.7,"c":105063.7,"v":54200,"usd":0.51581855}
{"ts":1749066420000,"o":105063.7,"h":105060.9,"l":105054.6,"c":105054.6,"v":20500,"usd":0.19513513}
{"ts":1749066480000,"o":105054.6,"h":105071.1,"l":105040,"c":105040,"v":137100,"usd":1.30504528}
{"ts":1749066540000,"o":105040,"h":105034.2,"l":105010,"c":105010,"v":10700,"usd":0.1018817}
{"ts":1749066600000,"o":105010,"h":105032.9,"l":105000,"c":105032.9,"v":30900,"usd":0.29428168}
{"ts":1749066660000,"o":105032.9,"h":105059.7,"l":105034.8,"c":105052.9,"v":258000,"usd":2.45608708}
{"ts":1749066720000,"o":105052.9,"h":105052.9,"l":104976.4,"c":104976.4,"v":92900,"usd":0.88470083}
{"ts":1749066780000,"o":104976.4,"h":104963.8,"l":104933.8,"c":104935.3,"v":107600,"usd":1.02532405}
{"ts":1749066840000,"o":104935.3,"h":104976.5,"l":104938.4,"c":104976.5,"v":73600,"usd":0.70123168}
{"ts":1749066900000,"o":104976.5,"h":104972.3,"l":104960,"c":104970.4,"v":17900,"usd":0.17053103}
{"ts":1749066960000,"o":104970.4,"h":104989.9,"l":104943.2,"c":104989.9,"v":135900,"usd":1.29466853}
{"ts":1749067020000,"o":104989.9,"h":104995,"l":104972.1,"c":104990.2,"v":221000,"usd":2.10524322}
{"ts":1749067080000,"o":104990.2,"h":104976.8,"l":104956,"c":104961.6,"v":148700,"usd":1.41657906}
{"ts":1749067140000,"o":104961.6,"h":105060,"l":104970,"c":105060,"v":210600,"usd":2.0054206}
{"ts":1749067200000,"o":105060,"h":105072.4,"l":104900.1,"c":104913.9,"v":651200,"usd":6.20392955}
{"ts":1749067260000,"o":104913.9,"h":104915,"l":104893.2,"c":104915,"v":78100,"usd":0.74454528}
{"ts":1749067320000,"o":104915,"h":104939.9,"l":104909,"c":104909,"v":111900,"usd":1.06642157}
{"ts":1749067380000,"o":104909,"h":104908.9,"l":104908.9,"c":104908.9,"v":25300,"usd":0.24116213}
{"ts":1749067440000,"o":104908.9,"h":104904.1,"l":104809.6,"c":104813.8,"v":339100,"usd":3.23415933}
{"ts":1749067500000,"o":104813.8,"h":104830,"l":104790.1,"c":104790.1,"v":55500,"usd":0.52952708}
{"ts":1749067560000,"o":104790.1,"h":104827.6,"l":104790.1,"c":104800,"v":106400,"usd":1.01516026}
{"ts":1749067620000,"o":104800,"h":104790,"l":104740.6,"c":104770,"v":521600,"usd":4.97893817}
{"ts":1749067680000,"o":104770,"h":104782.1,"l":104763.5,"c":104764.8,"v":35700,"usd":0.34071663}
{"ts":1749067740000,"o":104764.8,"h":104787,"l":104754.6,"c":104787,"v":215800,"usd":2.0598926}
{"ts":1749067800000,"o":104787,"h":104815.5,"l":104787,"c":104815.5,"v":93600,"usd":0.89316177}
{"ts":1749067860000,"o":104815.5,"h":104855.3,"l":104815.6,"c":104840.1,"v":111300,"usd":1.06160466}
{"ts":1749067920000,"o":104840.1,"h":104835.1,"l":104835.1,"c":104835.1,"v":500,"usd":0.0047694}
{"ts":1749067980000,"o":104835.1,"h":104831.1,"l":104809.5,"c":104809.5,"v":144700,"usd":1.38045553}
{"ts":1749068040000,"o":104809.5,"h":104800.4,"l":104743.6,"c":104747.7,"v":298100,"usd":2.84522471}
{"ts":1749068100000,"o":104747.7,"h":104753.9,"l":104740.9,"c":104746.6,"v":240500,"usd":2.29612724}
{"ts":1749068160000,"o":104746.6,"h":104746.1,"l":104660.6,"c":104694.9,"v":780600,"usd":7.4544733}
{"ts":1749068220000,"o":104694.9,"h":104698,"l":104614.5,"c":104614.5,"v":474100,"usd":4.5305288}
{"ts":1749068280000,"o":104614.5,"h":104619.9,"l":104600.1,"c":104604.1,"v":171700,"usd":1.64139223}
{"ts":1749068340000,"o":104604.1,"h":104608.6,"l":104565.1,"c":104580.8,"v":519600,"usd":4.96845227}
{"ts":1749068400000,"o":104580.8,"h":104588,"l":104545,"c":104552.2,"v":273100,"usd":2.61178076}
{"ts":1749068460000,"o":104552.2,"h":104564.9,"l":104492.1,"c":104502.7,"v":524700,"usd":5.02024776}
{"ts":1749068520000,"o":104502.7,"h":104509.5,"l":104465.7,"c":104467.9,"v":263700,"usd":2.52369577}
{"ts":1749068580000,"o":104467.9,"h":104510,"l":104423.6,"c":104426.3,"v":487800,"usd":4.6693672}
{"ts":1749068640000,"o":104426.3,"h":104448.3,"l":104397.6,"c":104420,"v":394600,"usd":3.77874151}
{"ts":1749068700000,"o":104420,"h":104509.9,"l":104430.9,"c":104498.2,"v":603600,"usd":5.77749244}
{"ts":1749068760000,"o":104498.2,"h":104571.9,"l":104498.2,"c":104560.8,"v":170400,"usd":1.62992799}
{"ts":1749068820000,"o":104560.8,"h":104639.8,"l":104525.8,"c":104535.6,"v":912600,"usd":8.72526707}
{"ts":1749068880000,"o":104535.6,"h":104593.3,"l":104535.6,"c":104582.8,"v":312900,"usd":2.99215554}
{"ts":1749068940000,"o":104582.8,"h":104660,"l":104612.5,"c":104660,"v":182400,"usd":1.74316966}
{"ts":1749069000000,"o":104660,"h":104688.9,"l":104668.1,"c":104677.5,"v":213900,"usd":2.0433153}
{"ts":1749069060000,"o":104677.5,"h":104691,"l":104671.6,"c":104671.6,"v":124500,"usd":1.18930607}
{"ts":1749069120000,"o":104671.6,"h":104686.4,"l":104654.8,"c":104654.8,"v":85800,"usd":0.81971546}
{"ts":1749069180000,"o":104654.8,"h":104650,"l":104561.6,"c":104590,"v":384600,"usd":3.6765253}
{"ts":1749069240000,"o":104590,"h":104679.1,"l":104600,"c":104679.1,"v":211700,"usd":2.02280844}
{"ts":1749069300000,"o":104679.1,"h":104692.3,"l":104662.8,"c":104673.2,"v":40300,"usd":0.38499641}
{"ts":1749069360000,"o":104673.2,"h":104673.1,"l":104620.1,"c":104627.8,"v":182100,"usd":1.74032245}
{"ts":1749069420000,"o":104627.8,"h":104657.8,"l":104627.8,"c":104638.2,"v":109000,"usd":1.04172377}
{"ts":1749069480000,"o":104638.2,"h":104699.9,"l":104665.2,"c":104699.9,"v":78300,"usd":0.74788523}
{"ts":1749069540000,"o":104699.9,"h":104686.5,"l":104685.8,"c":104686.5,"v":19300,"usd":0.18436131}
{"ts":1749069600000,"o":104686.5,"h":104709.2,"l":104699.9,"c":104699.9,"v":29800,"usd":0.28462142}
{"ts":1749069660000,"o":104699.9,"h":104680,"l":104659.2,"c":104659.2,"v":21800,"usd":0.20827907}
{"ts":1749069720000,"o":104659.2,"h":104722.3,"l":104645,"c":104697.6,"v":332500,"usd":3.17555997}
{"ts":1749069780000,"o":104697.6,"h":104703.6,"l":104683.3,"c":104703.6,"v":56800,"usd":0.54253523}
{"ts":1749069840000,"o":104703.6,"h":104750,"l":104693.8,"c":104750,"v":16900,"usd":0.16137534}
{"ts":1749069900000,"o":104750,"h":104759.9,"l":104740.4,"c":104745.1,"v":19400,"usd":0.18518854}
{"ts":1749069960000,"o":104745.1,"h":104745,"l":104709.9,"c":104733.7,"v":33700,"usd":0.32181202}
{"ts":1749070020000,"o":104733.7,"h":104742.4,"l":104708.6,"c":104726.5,"v":28900,"usd":0.275991}
{"ts":1749070080000,"o":104726.5,"h":104738.4,"l":104725,"c":104738,"v":13200,"usd":0.12602856}
{"ts":1749070140000,"o":104738,"h":104726.2,"l":104708.5,"c":104708.5,"v":6300,"usd":0.06015818}
{"ts":1749070200000,"o":104708.5,"h":104706.5,"l":104647.9,"c":104673.7,"v":120200,"usd":1.14839844}
{"ts":1749070260000,"o":104673.7,"h":104673.6,"l":104580.8,"c":104580.8,"v":1164200,"usd":11.1293126}
{"ts":1749070320000,"o":104580.8,"h":104633.7,"l":104602,"c":104633.7,"v":67900,"usd":0.64903949}
{"ts":1749070380000,"o":104633.7,"h":104698.9,"l":104633.7,"c":104698.9,"v":170000,"usd":1.62407231}
{"ts":1749070440000,"o":104698.9,"h":104707.4,"l":104662.3,"c":104662.3,"v":64700,"usd":0.6179769}
{"ts":1749070500000,"o":104662.3,"h":104665.5,"l":104660.4,"c":104665.5,"v":8600,"usd":0.08217026}
{"ts":1749070560000,"o":104665.5,"h":104670,"l":104600,"c":104600,"v":146700,"usd":1.40207908}
{"ts":1749070620000,"o":104600,"h":104619.9,"l":104555.2,"c":104555.2,"v":558000,"usd":5.33595365}
{"ts":1749070680000,"o":104555.2,"h":104576.2,"l":104527.1,"c":104531.4,"v":234700,"usd":2.24483882}
{"ts":1749070740000,"o":104531.4,"h":104552.3,"l":104531.4,"c":104552.3,"v":19600,"usd":0.18747921}
{"ts":1749070800000,"o":104552.3,"h":104589.9,"l":104552.2,"c":104589.9,"v":269900,"usd":2.58128751}
{"ts":1749070860000,"o":104589.9,"h":104597.4,"l":104563.9,"c":104573.8,"v":94500,"usd":0.90360457}
{"ts":1749070920000,"o":104573.8,"h":104573.9,"l":104573.8,"c":104573.8,"v":3500,"usd":0.0334691}
{"ts":1749070980000,"o":104573.8,"h":104589.6,"l":104573.8,"c":104573.8,"v":73600,"usd":0.703789}
{"ts":1749071040000,"o":104573.8,"h":104570.1,"l":104561.9,"c":104561.9,"v":31100,"usd":0.29741028}
{"ts":1749071100000,"o":104561.9,"h":104561.9,"l":104522.2,"c":104522.2,"v":135300,"usd":1.29408071}
{"ts":1749071160000,"o":104522.2,"h":104530,"l":104522.2,"c":104530,"v":97100,"usd":0.92898398}
{"ts":1749071220000,"o":104530,"h":104539.9,"l":104539.9,"c":104539.9,"v":31100,"usd":0.29749327}
{"ts":1749071280000,"o":104539.9,"h":104628.3,"l":104524.9,"c":104628.3,"v":178700,"usd":1.70847648}
{"ts":1749071340000,"o":104628.3,"h":104626.9,"l":104599.1,"c":104600,"v":47400,"usd":0.45310744}
{"ts":1749071400000,"o":104600,"h":104599.5,"l":104599,"c":104599.5,"v":19100,"usd":0.18260173}
{"ts":1749071460000,"o":104599.5,"h":104603.6,"l":104603.6,"c":104603.6,"v":6600,"usd":0.06309534}
{"ts":1749071520000,"o":104603.6,"h":104603.5,"l":104590.3,"c":104590.3,"v":76100,"usd":0.72752071}
{"ts":1749071580000,"o":104590.3,"h":104601.8,"l":104590.3,"c":104601.8,"v":97200,"usd":0.92932518}
{"ts":1749071640000,"o":104601.8,"h":104641.1,"l":104611.1,"c":104639.9,"v":107200,"usd":1.02450564}
{"ts":1749071700000,"o":104639.9,"h":104766.5,"l":104632.5,"c":104760,"v":318100,"usd":3.03771697}
{"ts":1749071760000,"o":104760,"h":104760.1,"l":104710,"c":104710,"v":70200,"usd":0.67028448}
{"ts":1749071820000,"o":104710,"h":104719.7,"l":104689,"c":104689,"v":142200,"usd":1.35797969}
{"ts":1749071880000,"o":104689,"h":104683.3,"l":104680,"c":104680,"v":700,"usd":0.00668688}
{"ts":1749071940000,"o":104680,"h":104673.5,"l":104643.5,"c":104643.5,"v":39700,"usd":0.3793392}
{"ts":1749072000000,"o":104643.5,"h":104640,"l":104630.1,"c":104630.1,"v":7400,"usd":0.0707237}
{"ts":1749072060000,"o":104630.1,"h":104630.1,"l":104630.1,"c":104630.1,"v":9400,"usd":0.0898405}
{"ts":1749072120000,"o":104630.1,"h":104630,"l":104609.9,"c":104609.9,"v":128300,"usd":1.22623209}
{"ts":1749072180000,"o":104609.9,"h":104600.2,"l":104580,"c":104580,"v":76400,"usd":0.73043746}
{"ts":1749072240000,"o":104580,"h":104595.2,"l":104580.1,"c":104595.2,"v":106600,"usd":1.01930048}
{"ts":1749072300000,"o":104595.2,"h":104619.9,"l":104595.3,"c":104619.9,"v":11800,"usd":0.11281143}
{"ts":1749072360000,"o":104619.9,"h":104620,"l":104620,"c":104620,"v":2000,"usd":0.0191168}
{"ts":1749072420000,"o":104620,"h":104620,"l":104620,"c":104620,"v":0,"usd":0}
{"ts":1749072480000,"o":104620,"h":104657.8,"l":104620,"c":104657.8,"v":45600,"usd":0.43578592}
{"ts":1749072540000,"o":104657.8,"h":104670.7,"l":104659.8,"c":104670.7,"v":68600,"usd":0.65543297}
{"ts":1749072600000,"o":104670.7,"h":104682.5,"l":104660.6,"c":104682.5,"v":46800,"usd":0.44710929}
{"ts":1749072660000,"o":104682.5,"h":104682.5,"l":104682.5,"c":104682.5,"v":0,"usd":0}
{"ts":1749072720000,"o":104682.5,"h":104700,"l":104684.7,"c":104700,"v":21600,"usd":0.20631773}
{"ts":1749072780000,"o":104700,"h":104726.3,"l":104705.5,"c":104726.3,"v":178400,"usd":1.7035961}
{"ts":1749072840000,"o":104726.3,"h":104790,"l":104738,"c":104790,"v":93100,"usd":0.88868698}
{"ts":1749072900000,"o":104790,"h":104839.4,"l":104800,"c":104839.4,"v":71900,"usd":0.6858923}
{"ts":1749072960000,"o":104839.4,"h":104909,"l":104839.9,"c":104901.7,"v":549200,"usd":5.23733093}
{"ts":1749073020000,"o":104901.7,"h":104997.6,"l":104905.7,"c":104987.1,"v":379300,"usd":3.61330293}
{"ts":1749073080000,"o":104987.1,"h":104976.2,"l":104915.9,"c":104916.9,"v":845500,"usd":8.0555276}
{"ts":1749073140000,"o":104916.9,"h":104917.5,"l":104910,"c":104910,"v":1500,"usd":0.01429723}
{"ts":1749073200000,"o":104910,"h":104910,"l":104889.1,"c":104889.1,"v":85800,"usd":0.81793005}
{"ts":1749073260000,"o":104889.1,"h":104868.3,"l":104730.1,"c":104785.2,"v":262100,"usd":2.50079418}
{"ts":1749073320000,"o":104785.2,"h":104830,"l":104786.7,"c":104830,"v":39100,"usd":0.37309008}
{"ts":1749073380000,"o":104830,"h":104880,"l":104855.1,"c":104879.1,"v":194100,"usd":1.85097989}
{"ts":1749073440000,"o":104879.1,"h":104899.9,"l":104859,"c":104859,"v":17800,"usd":0.16971425}
{"ts":1749073500000,"o":104859,"h":104878.3,"l":104811.5,"c":104878.2,"v":9000,"usd":0.08584637}
{"ts":1749073560000,"o":104878.2,"h":104934.1,"l":104875.1,"c":104875.1,"v":40300,"usd":0.38419829}
{"ts":1749073620000,"o":104875.1,"h":104929.5,"l":104866.2,"c":104900,"v":132400,"usd":1.26208388}
{"ts":1749073680000,"o":104900,"h":104979.2,"l":104918.9,"c":104954.3,"v":297100,"usd":2.83107341}
{"ts":1749073740000,"o":104954.3,"h":105014,"l":104944.9,"c":104976,"v":602700,"usd":5.74089658}
{"ts":1749073800000,"o":104976,"h":105013.8,"l":104983.9,"c":105013.8,"v":204600,"usd":1.9486168}
{"ts":1749073860000,"o":105013.8,"h":105000.1,"l":104970.1,"c":104971,"v":55200,"usd":0.52576928}
{"ts":1749073920000,"o":104971,"h":104999.9,"l":104964.1,"c":104999.9,"v":41400,"usd":0.39440508}
{"ts":1749073980000,"o":104999.9,"h":105029.7,"l":105000,"c":105026.2,"v":216900,"usd":2.06538216}
{"ts":1749074040000,"o":105026.2,"h":105014.5,"l":104981.4,"c":104996.4,"v":56600,"usd":0.53904932}
{"ts":1749074100000,"o":104996.4,"h":104995.6,"l":104972.4,"c":104972.4,"v":28800,"usd":0.2743486}
{"ts":1749074160000,"o":104972.4,"h":104971.6,"l":104971.6,"c":104971.6,"v":500,"usd":0.0047632}
{"ts":1749074220000,"o":104971.6,"h":104972.4,"l":104930,"c":104930.3,"v":171400,"usd":1.63313627}
{"ts":1749074280000,"o":104930.3,"h":104925,"l":104898.6,"c":104898.6,"v":57900,"usd":0.55191487}
{"ts":1749074340000,"o":104898.6,"h":104950.9,"l":104902.6,"c":104950.9,"v":16200,"usd":0.15440805}
{"ts":1749074400000,"o":104950.9,"h":104950.8,"l":104899.8,"c":104899.8,"v":23500,"usd":0.22395196}
{"ts":1749074460000,"o":104899.8,"h":104910,"l":104860,"c":104898.8,"v":221500,"usd":2.11168185}
{"ts":1749074520000,"o":104898.8,"h":104940.7,"l":104900,"c":104914.9,"v":57700,"usd":0.54995363}
{"ts":1749074580000,"o":104914.9,"h":104924.8,"l":104853,"c":104867,"v":260400,"usd":2.48305095}
{"ts":1749074640000,"o":104867,"h":104868.1,"l":104813,"c":104826.6,"v":21700,"usd":0.20700242}
{"ts":1749074700000,"o":104826.6,"h":104884.4,"l":104830,"c":104867.7,"v":12700,"usd":0.12112677}
{"ts":1749074760000,"o":104867.7,"h":104856.3,"l":104820.7,"c":104830,"v":116900,"usd":1.11521219}
{"ts":1749074820000,"o":104830,"h":104829.9,"l":104766.6,"c":104766.6,"v":161700,"usd":1.54278049}
{"ts":1749074880000,"o":104766.6,"h":104801.6,"l":104777.8,"c":104801.6,"v":9100,"usd":0.08684054}
{"ts":1749074940000,"o":104801.6,"h":104813.8,"l":104792.9,"c":104792.9,"v":11500,"usd":0.1097206}
{"ts":1749075000000,"o":104792.9,"h":104816.6,"l":104813.8,"c":104813.8,"v":10900,"usd":0.10399155}
{"ts":1749075060000,"o":104813.8,"h":104839,"l":104804,"c":104839,"v":6500,"usd":0.06201057}
{"ts":1749075120000,"o":104839,"h":104939.9,"l":104839,"c":104933.7,"v":38700,"usd":0.36893982}
{"ts":1749075180000,"o":104933.7,"h":104939.9,"l":104903.6,"c":104903.6,"v":268800,"usd":2.56194495}
{"ts":1749075240000,"o":104903.6,"h":104936.1,"l":104901.3,"c":104901.3,"v":2300,"usd":0.02192214}
{"ts":1749075300000,"o":104901.3,"h":104929.5,"l":104905.9,"c":104905.9,"v":2600,"usd":0.02478046}
{"ts":1749075360000,"o":104905.9,"h":104905.8,"l":104904.1,"c":104904.1,"v":6000,"usd":0.0571949}
{"ts":1749075420000,"o":104904.1,"h":104994.5,"l":104939.6,"c":104994.5,"v":65300,"usd":0.62224511}
{"ts":1749075480000,"o":104994.5,"h":105026.4,"l":104993.6,"c":105000,"v":80200,"usd":0.76376084}
{"ts":1749075540000,"o":105000,"h":104997.8,"l":104982.8,"c":104990.2,"v":117300,"usd":1.11720418}
{"ts":1749075600000,"o":104990.2,"h":105006.9,"l":105000.6,"c":105000.7,"v":5900,"usd":0.05618749}
{"ts":1749075660000,"o":105000.7,"h":105016.7,"l":104985.9,"c":104985.9,"v":28200,"usd":0.26854299}
{"ts":1749075720000,"o":104985.9,"h":104983.3,"l":104929.6,"c":104940,"v":238800,"usd":2.27474656}
{"ts":1749075780000,"o":104940,"h":104931.9,"l":104825.8,"c":104825.8,"v":90400,"usd":0.86177032}
{"ts":1749075840000,"o":104825.8,"h":104833.4,"l":104819.4,"c":104827.5,"v":11800,"usd":0.11256181}
{"ts":1749075900000,"o":104827.5,"h":104833.9,"l":104817.5,"c":104833.9,"v":10200,"usd":0.09729975}
{"ts":1749075960000,"o":104833.9,"h":104839.9,"l":104811.3,"c":104839.9,"v":70200,"usd":0.66976496}
{"ts":1749076020000,"o":104839.9,"h":104827.2,"l":104827.2,"c":104827.2,"v":5100,"usd":0.04865145}
{"ts":1749076080000,"o":104827.2,"h":104839.9,"l":104780,"c":104780,"v":81400,"usd":0.77663139}
{"ts":1749076140000,"o":104780,"h":104787.5,"l":104772.4,"c":104787.5,"v":129200,"usd":1.2331211}
{"ts":1749076200000,"o":104787.5,"h":104798.2,"l":104798.2,"c":104798.2,"v":5000,"usd":0.0477105}
{"ts":1749076260000,"o":104798.2,"h":104814.9,"l":104742.4,"c":104814.9,"v":193000,"usd":1.84204878}
{"ts":1749076320000,"o":104814.9,"h":104827.6,"l":104770,"c":104770,"v":43800,"usd":0.41792312}
{"ts":1749076380000,"o":104770,"h":104789.9,"l":104752.6,"c":104752.6,"v":81200,"usd":0.77499897}
{"ts":1749076440000,"o":104752.6,"h":104812.2,"l":104769.6,"c":104780,"v":18200,"usd":0.17366463}
{"ts":1749076500000,"o":104780,"h":104780,"l":104780,"c":104780,"v":700,"usd":0.00668066}
{"ts":1749076560000,"o":104780,"h":104791,"l":104760.2,"c":104760.2,"v":21100,"usd":0.20136661}
{"ts":1749076620000,"o":104760.2,"h":104807.9,"l":104758.9,"c":104807.9,"v":147200,"usd":1.405067}
{"ts":1749076680000,"o":104807.9,"h":104819.9,"l":104804.8,"c":104804.8,"v":25100,"usd":0.23946648}
{"ts":1749076740000,"o":104804.8,"h":104878.2,"l":104805.3,"c":104878.2,"v":45400,"usd":0.43302775}
{"ts":1749076800000,"o":104878.2,"h":104878.1,"l":104845.9,"c":104845.9,"v":16100,"usd":0.15353771}
{"ts":1749076860000,"o":104845.9,"h":104867,"l":104846.1,"c":104867,"v":128100,"usd":1.22163806}
{"ts":1749076920000,"o":104867,"h":104854.8,"l":104840.4,"c":104854.8,"v":3900,"usd":0.03719645}
{"ts":1749076980000,"o":104854.8,"h":104899.9,"l":104872.9,"c":104872.9,"v":32700,"usd":0.31177369}
{"ts":1749077040000,"o":104872.9,"h":104888.9,"l":104872.2,"c":104872.2,"v":7300,"usd":0.06959822}
{"ts":1749077100000,"o":104872.2,"h":104860,"l":104854.7,"c":104854.7,"v":9300,"usd":0.08869115}
{"ts":1749077160000,"o":104854.7,"h":104862.8,"l":104826,"c":104826,"v":15200,"usd":0.14496706}
{"ts":1749077220000,"o":104826,"h":104820.5,"l":104757.3,"c":104760,"v":157600,"usd":1.50433793}
{"ts":1749077280000,"o":104760,"h":104799.9,"l":104770,"c":104787.3,"v":37900,"usd":0.36166239}
{"ts":1749077340000,"o":104787.3,"h":104831.7,"l":104800,"c":104800.8,"v":115700,"usd":1.10378872}
{"ts":1749077400000,"o":104800.8,"h":104820.5,"l":104791.2,"c":104791.2,"v":22800,"usd":0.21752652}
{"ts":1749077460000,"o":104791.2,"h":104799.9,"l":104730.4,"c":104730.4,"v":156900,"usd":1.49795889}
{"ts":1749077520000,"o":104730.4,"h":104769.6,"l":104730.6,"c":104769.6,"v":2600,"usd":0.02482113}
{"ts":1749077580000,"o":104769.6,"h":104784,"l":104779,"c":104784,"v":5600,"usd":0.05344413}
{"ts":1749077640000,"o":104784,"h":104783.9,"l":104767,"c":104775.9,"v":40300,"usd":0.38460738}
{"ts":1749077700000,"o":104775.9,"h":104795.4,"l":104795.4,"c":104795.4,"v":14100,"usd":0.13454784}
{"ts":1749077760000,"o":104795.4,"h":104776.3,"l":104763.7,"c":104763.7,"v":29200,"usd":0.2786912}
{"ts":1749077820000,"o":104763.7,"h":104760.2,"l":104756.1,"c":104760.2,"v":2300,"usd":0.02195532}
{"ts":1749077880000,"o":104760.2,"h":104807.6,"l":104772.4,"c":104798.3,"v":141300,"usd":1.34852487}
{"ts":1749077940000,"o":104798.3,"h":104818,"l":104797.2,"c":104813.5,"v":15700,"usd":0.14978799}
{"ts":1749078000000,"o":104813.5,"h":104799.2,"l":104762,"c":104772.2,"v":164100,"usd":1.56621507}
{"ts":1749078060000,"o":104772.2,"h":104797.2,"l":104773.6,"c":104773.6,"v":5100,"usd":0.04866758}
{"ts":1749078120000,"o":104773.6,"h":104787.2,"l":104760,"c":104760,"v":24400,"usd":0.23289174}
{"ts":1749078180000,"o":104760,"h":104779.9,"l":104757.6,"c":104779.9,"v":13900,"usd":0.1326626}
{"ts":1749078240000,"o":104779.9,"h":104753.5,"l":104706.9,"c":104706.9,"v":197500,"usd":1.88579855}
{"ts":1749078300000,"o":104706.9,"h":104710,"l":104693.2,"c":104709.9,"v":22100,"usd":0.21107137}
{"ts":1749078360000,"o":104709.9,"h":104706.4,"l":104697.5,"c":104699.2,"v":105800,"usd":1.01052299}
{"ts":1749078420000,"o":104699.2,"h":104760,"l":104709.7,"c":104760,"v":61400,"usd":0.58621679}
{"ts":1749078480000,"o":104760,"h":104855.9,"l":104780,"c":104840,"v":209500,"usd":1.99902079}
{"ts":1749078540000,"o":104840,"h":104858.9,"l":104806.3,"c":104806.3,"v":23700,"usd":0.22604776}
{"ts":1749078600000,"o":104806.3,"h":104795.1,"l":104783.9,"c":104783.9,"v":3200,"usd":0.03053579}
{"ts":1749078660000,"o":104783.9,"h":104798.1,"l":104783.9,"c":104798.1,"v":3600,"usd":0.03435337}
{"ts":1749078720000,"o":104798.1,"h":104798.6,"l":104785.6,"c":104798.6,"v":12400,"usd":0.11832276}
{"ts":1749078780000,"o":104798.6,"h":104783.8,"l":104775,"c":104775,"v":127700,"usd":1.21871426}
{"ts":1749078840000,"o":104775,"h":104780,"l":104749.1,"c":104749.1,"v":25600,"usd":0.2443517}
{"ts":1749078900000,"o":104749.1,"h":104749.1,"l":104744.9,"c":104744.9,"v":31400,"usd":0.29976684}
{"ts":1749078960000,"o":104744.9,"h":104760.7,"l":104746.4,"c":104760.7,"v":12100,"usd":0.11550267}
{"ts":1749079020000,"o":104760.7,"h":104760.9,"l":104740.1,"c":104760.9,"v":16100,"usd":0.15368727}
{"ts":1749079080000,"o":104760.9,"h":104781.8,"l":104761.4,"c":104781.8,"v":140600,"usd":1.34183487}
{"ts":1749079140000,"o":104781.8,"h":104781.8,"l":104700,"c":104700.1,"v":30900,"usd":0.29501777}
{"ts":1749079200000,"o":104700.1,"h":104707.9,"l":104677.8,"c":104683.1,"v":144800,"usd":1.38292299}
{"ts":1749079260000,"o":104683.1,"h":104688,"l":104635.8,"c":104635.9,"v":138300,"usd":1.32125319}
{"ts":1749079320000,"o":104635.9,"h":104666.6,"l":104646.7,"c":104659.4,"v":27400,"usd":0.26180003}
{"ts":1749079380000,"o":104659.4,"h":104645.3,"l":104623.1,"c":104645.3,"v":593800,"usd":5.6752003}
{"ts":1749079440000,"o":104645.3,"h":104645.3,"l":104612.3,"c":104640,"v":215700,"usd":2.06156147}
{"ts":1749079500000,"o":104640,"h":104679,"l":104646.4,"c":104664.8,"v":99800,"usd":0.95353325}
{"ts":1749079560000,"o":104664.8,"h":104697.9,"l":104677,"c":104697.9,"v":147100,"usd":1.40526671}
{"ts":1749079620000,"o":104697.9,"h":104697.9,"l":104677,"c":104677,"v":67200,"usd":0.64189679}
{"ts":1749079680000,"o":104677,"h":104682.8,"l":104657,"c":104682.8,"v":15900,"usd":0.15190469}
{"ts":1749079740000,"o":104682.8,"h":104696.5,"l":104685.7,"c":104696.5,"v":47700,"usd":0.45560238}
{"ts":1749079800000,"o":104696.5,"h":104674.5,"l":104660,"c":104660,"v":19100,"usd":0.18247778}
{"ts":1749079860000,"o":104660,"h":104660.1,"l":104619.8,"c":104619.8,"v":152600,"usd":1.4581879}
{"ts":1749079920000,"o":104619.8,"h":104634.5,"l":104619.8,"c":104631.1,"v":91500,"usd":0.8745233}
{"ts":1749079980000,"o":104631.1,"h":104647.1,"l":104633.8,"c":104647.1,"v":16800,"usd":0.16055904}
{"ts":1749080040000,"o":104647.1,"h":104689.9,"l":104650,"c":104689.9,"v":21900,"usd":0.20923898}
{"ts":1749080100000,"o":104689.9,"h":104731.7,"l":104700,"c":104727.5,"v":223800,"usd":2.13717412}
{"ts":1749080160000,"o":104727.5,"h":104716.4,"l":104698.7,"c":104716.4,"v":40100,"usd":0.38296496}
{"ts":1749080220000,"o":104716.4,"h":104700,"l":104700,"c":104700,"v":29200,"usd":0.27889212}
{"ts":1749080280000,"o":104700,"h":104712,"l":104699.7,"c":104712,"v":1300,"usd":0.01241632}
{"ts":1749080340000,"o":104712,"h":104717.4,"l":104704.3,"c":104717.4,"v":41000,"usd":0.39153317}
{"ts":1749080400000,"o":104717.4,"h":104720.2,"l":104685.1,"c":104692.2,"v":140800,"usd":1.34474095}
{"ts":1749080460000,"o":104692.2,"h":104730,"l":104697.9,"c":104729.9,"v":46100,"usd":0.44027157}
{"ts":1749080520000,"o":104729.9,"h":104749.2,"l":104730,"c":104749.2,"v":1900,"usd":0.01814061}
{"ts":1749080580000,"o":104749.2,"h":104760,"l":104749.9,"c":104760,"v":12000,"usd":0.11455744}
{"ts":1749080640000,"o":104760,"h":104779.7,"l":104749.8,"c":104749.8,"v":618300,"usd":5.90174261}
{"ts":1749080700000,"o":104749.8,"h":104738.2,"l":104724.4,"c":104738.2,"v":5700,"usd":0.05442541}
{"ts":1749080760000,"o":104738.2,"h":104738.2,"l":104726.3,"c":104738.2,"v":63800,"usd":0.60913853}
{"ts":1749080820000,"o":104738.2,"h":104775.4,"l":104742.4,"c":104753,"v":190000,"usd":1.81374107}
{"ts":1749080880000,"o":104753,"h":104768.9,"l":104750.6,"c":104759.1,"v":7500,"usd":0.07158779}
{"ts":1749080940000,"o":104759.1,"h":104754,"l":104719.8,"c":104719.9,"v":30800,"usd":0.29404924}
{"ts":1749081000000,"o":104719.9,"h":104745,"l":104732.3,"c":104745,"v":71900,"usd":0.68644785}
{"ts":1749081060000,"o":104745,"h":104760,"l":104759.9,"c":104760,"v":5200,"usd":0.04963712}
{"ts":1749081120000,"o":104760,"h":104764.1,"l":104760,"c":104764.1,"v":37900,"usd":0.36176696}
{"ts":1749081180000,"o":104764.1,"h":104767.1,"l":104767,"c":104767.1,"v":100000,"usd":0.9545}
{"ts":1749081240000,"o":104767.1,"h":104771.4,"l":104771.3,"c":104771.4,"v":13000,"usd":0.1240798}
{"ts":1749081300000,"o":104771.4,"h":104771.3,"l":104712.4,"c":104714.6,"v":100200,"usd":0.95648059}
{"ts":1749081360000,"o":104714.6,"h":104722.8,"l":104692.1,"c":104692.2,"v":14000,"usd":0.13370372}
{"ts":1749081420000,"o":104692.2,"h":104712.9,"l":104692.4,"c":104696,"v":31100,"usd":0.29701916}
{"ts":1749081480000,"o":104696,"h":104695.9,"l":104656.5,"c":104657.5,"v":158500,"usd":1.51400987}
{"ts":1749081540000,"o":104657.5,"h":104663.4,"l":104659,"c":104662.1,"v":78100,"usd":0.74620286}
{"ts":1749081600000,"o":104662.1,"h":104692.6,"l":104678.2,"c":104690.6,"v":123100,"usd":1.17594347}
{"ts":1749081660000,"o":104690.6,"h":104708,"l":104680.1,"c":104706.3,"v":175400,"usd":1.675315}
{"ts":1749081720000,"o":104706.3,"h":104727,"l":104696.6,"c":104726.9,"v":37100,"usd":0.35431174}
{"ts":1749081780000,"o":104726.9,"h":104747,"l":104724.6,"c":104746.9,"v":50800,"usd":0.4850378}
{"ts":1749081840000,"o":104746.9,"h":104779.9,"l":104748.5,"c":104779.9,"v":116900,"usd":1.11589815}
{"ts":1749081900000,"o":104779.9,"h":104780,"l":104719.8,"c":104724.2,"v":85400,"usd":0.81517561}
{"ts":1749081960000,"o":104724.2,"h":104739.6,"l":104710.2,"c":104715.6,"v":41800,"usd":0.39917253}
{"ts":1749082020000,"o":104715.6,"h":104780,"l":104739.1,"c":104780,"v":65200,"usd":0.6224463}
{"ts":1749082080000,"o":104780,"h":104783.4,"l":104740.5,"c":104769.9,"v":65800,"usd":0.62805097}
{"ts":1749082140000,"o":104769.9,"h":104781,"l":104776,"c":104776,"v":9200,"usd":0.08780381}
{"ts":1749082200000,"o":104776,"h":104791.9,"l":104781.6,"c":104791.9,"v":17700,"usd":0.16892159}
{"ts":1749082260000,"o":104791.9,"h":104792,"l":104786.8,"c":104791,"v":24700,"usd":0.23570596}
{"ts":1749082320000,"o":104791,"h":104795.1,"l":104766.8,"c":104766.8,"v":31700,"usd":0.30251878}
{"ts":1749082380000,"o":104766.8,"h":104766.8,"l":104766.8,"c":104766.8,"v":0,"usd":0}
{"ts":1749082440000,"o":104766.8,"h":104788.7,"l":104770,"c":104770.5,"v":36700,"usd":0.35024727}
{"ts":1749082500000,"o":104770.5,"h":104776.8,"l":104774.5,"c":104776.7,"v":10200,"usd":0.09735022}
{"ts":1749082560000,"o":104776.7,"h":104779.4,"l":104766.8,"c":104779.4,"v":27600,"usd":0.26343353}
{"ts":1749082620000,"o":104779.4,"h":104779.4,"l":104779.4,"c":104779.4,"v":1400,"usd":0.01336146}
{"ts":1749082680000,"o":104779.4,"h":104779.4,"l":104779.4,"c":104779.4,"v":0,"usd":0}
{"ts":1749082740000,"o":104779.4,"h":104797.8,"l":104740.7,"c":104740.7,"v":114500,"usd":1.092814}
{"ts":1749082800000,"o":104740.7,"h":104740,"l":104670,"c":104670,"v":120800,"usd":1.15359975}
{"ts":1749082860000,"o":104670,"h":104745.1,"l":104641.7,"c":104744.9,"v":146900,"usd":1.40294966}
{"ts":1749082920000,"o":104744.9,"h":104757.9,"l":104720,"c":104751.5,"v":24400,"usd":0.23295073}
{"ts":1749082980000,"o":104751.5,"h":104779.9,"l":104766,"c":104779.9,"v":21700,"usd":0.20710263}
{"ts":1749083040000,"o":104779.9,"h":104765.7,"l":104741.4,"c":104753.4,"v":10800,"usd":0.10309326}
{"ts":1749083100000,"o":104753.4,"h":104774.6,"l":104741.3,"c":104741.3,"v":28800,"usd":0.27488434}
{"ts":1749083160000,"o":104741.3,"h":104771.4,"l":104746.6,"c":104771.4,"v":2500,"usd":0.02386506}
{"ts":1749083220000,"o":104771.4,"h":104779.9,"l":104766,"c":104766,"v":56800,"usd":0.54211903}
{"ts":1749083280000,"o":104766,"h":104781.9,"l":104757.9,"c":104764.5,"v":709900,"usd":6.77509986}
{"ts":1749083340000,"o":104764.5,"h":104809.9,"l":104782,"c":104809.9,"v":172100,"usd":1.64235638}
{"ts":1749083400000,"o":104809.9,"h":104842.4,"l":104770.1,"c":104780,"v":423900,"usd":4.04403403}
{"ts":1749083460000,"o":104780,"h":104875.1,"l":104780,"c":104875.1,"v":128700,"usd":1.2275688}
{"ts":1749083520000,"o":104875.1,"h":104898.6,"l":104847.5,"c":104854.6,"v":68300,"usd":0.65120293}
{"ts":1749083580000,"o":104854.6,"h":104921.5,"l":104839.6,"c":104890.6,"v":230500,"usd":2.19733848}
{"ts":1749083640000,"o":104890.6,"h":104880,"l":104847.6,"c":104870,"v":36000,"usd":0.34328893}
{"ts":1749083700000,"o":104870,"h":104885.2,"l":104877.8,"c":104877.8,"v":28200,"usd":0.26887384}
{"ts":1749083760000,"o":104877.8,"h":104869.1,"l":104847.1,"c":104847.1,"v":148300,"usd":1.41418335}
{"ts":1749083820000,"o":104847.1,"h":104919.8,"l":104869.2,"c":104912.4,"v":205800,"usd":1.96209991}
{"ts":1749083880000,"o":104912.4,"h":104921.4,"l":104908.8,"c":104912.5,"v":46900,"usd":0.44703233}
{"ts":1749083940000,"o":104912.5,"h":104942.3,"l":104921.5,"c":104924.2,"v":44600,"usd":0.42504896}
{"ts":1749084000000,"o":104924.2,"h":104945,"l":104931.4,"c":104945,"v":9700,"usd":0.09243116}
{"ts":1749084060000,"o":104945,"h":104926.5,"l":104880,"c":104880,"v":94300,"usd":0.89894325}
{"ts":1749084120000,"o":104880,"h":104880,"l":104824,"c":104880,"v":81600,"usd":0.77828262}
{"ts":1749084180000,"o":104880,"h":104944,"l":104886.9,"c":104944,"v":219500,"usd":2.09221313}
{"ts":1749084240000,"o":104944,"h":104948.4,"l":104919.8,"c":104919.8,"v":201200,"usd":1.91740648}
{"ts":1749084300000,"o":104919.8,"h":104926.5,"l":104919.9,"c":104926.5,"v":19800,"usd":0.18871338}
{"ts":1749084360000,"o":104926.5,"h":104929.8,"l":104928.7,"c":104929.8,"v":1500,"usd":0.0142954}
{"ts":1749084420000,"o":104929.8,"h":104929.8,"l":104929.8,"c":104929.8,"v":0,"usd":0}
{"ts":1749084480000,"o":104929.8,"h":104953.5,"l":104933.2,"c":104933.2,"v":82200,"usd":0.78320513}
{"ts":1749084540000,"o":104933.2,"h":104924.4,"l":104860.1,"c":104885,"v":83300,"usd":0.79400346}
{"ts":1749084600000,"o":104885,"h":104889.9,"l":104840.4,"c":104847.3,"v":36400,"usd":0.34706628}
{"ts":1749084660000,"o":104847.3,"h":104861.6,"l":104830,"c":104830,"v":31700,"usd":0.30235629}
{"ts":1749084720000,"o":104830,"h":104857.3,"l":104820,"c":104820,"v":51800,"usd":0.49409095}
{"ts":1749084780000,"o":104820,"h":104823.1,"l":104816.2,"c":104821.8,"v":228700,"usd":2.18179941}
{"ts":1749084840000,"o":104821.8,"h":104880,"l":104830,"c":104875,"v":88600,"usd":0.84483672}
{"ts":1749084900000,"o":104875,"h":104900.8,"l":104879.8,"c":104900.8,"v":36400,"usd":0.3470187}
{"ts":1749084960000,"o":104900.8,"h":104932.9,"l":104909.6,"c":104918.7,"v":44200,"usd":0.42125279}
{"ts":1749085020000,"o":104918.7,"h":104943,"l":104909,"c":104926.8,"v":210000,"usd":2.00151001}
{"ts":1749085080000,"o":104926.8,"h":104944.5,"l":104923.4,"c":104926.3,"v":110100,"usd":1.04926844}
{"ts":1749085140000,"o":104926.3,"h":104948.4,"l":104940.2,"c":104948.4,"v":2500,"usd":0.02382248}
{"ts":1749085200000,"o":104948.4,"h":104969.9,"l":104950,"c":104969.9,"v":48000,"usd":0.45730534}
{"ts":1749085260000,"o":104969.9,"h":104969.9,"l":104949.1,"c":104953.4,"v":31800,"usd":0.30295848}
{"ts":1749085320000,"o":104953.4,"h":104994.5,"l":104970,"c":104994.5,"v":94600,"usd":0.9010574}
{"ts":1749085380000,"o":104994.5,"h":104994.4,"l":104994,"c":104994.3,"v":58400,"usd":0.55621914}
{"ts":1749085440000,"o":104994.3,"h":105027.1,"l":104994.5,"c":105027.1,"v":693100,"usd":6.59942995}
{"ts":1749085500000,"o":105027.1,"h":105039.1,"l":105019.4,"c":105026.2,"v":288400,"usd":2.74597368}
{"ts":1749085560000,"o":105026.2,"h":105026.2,"l":104990.1,"c":104997.9,"v":67900,"usd":0.64665521}
{"ts":1749085620000,"o":104997.9,"h":105015.1,"l":104994.3,"c":105015.1,"v":155900,"usd":1.48482964}
{"ts":1749085680000,"o":105015.1,"h":105035.4,"l":105029,"c":105035.4,"v":9000,"usd":0.085686}
{"ts":1749085740000,"o":105035.4,"h":105069.9,"l":105032.6,"c":105055.3,"v":122800,"usd":1.16904316}
{"ts":1749085800000,"o":105055.3,"h":105077.5,"l":105040.3,"c":105066.6,"v":146700,"usd":1.39626698}
{"ts":1749085860000,"o":105066.6,"h":105061.1,"l":105051.7,"c":105056,"v":24000,"usd":0.22844947}
{"ts":1749085920000,"o":105056,"h":105059.4,"l":105040.9,"c":105040.9,"v":23900,"usd":0.22750465}
{"ts":1749085980000,"o":105040.9,"h":105040.9,"l":105040.9,"c":105040.9,"v":0,"usd":0}
{"ts":1749086040000,"o":105040.9,"h":105087.7,"l":105045.3,"c":105087.7,"v":127700,"usd":1.21540819}
{"ts":1749086100000,"o":105087.7,"h":105087.9,"l":105060.1,"c":105060.1,"v":48600,"usd":0.46249063}
{"ts":1749086160000,"o":105060.1,"h":105148.5,"l":105060.1,"c":105088.5,"v":326400,"usd":3.10505436}
{"ts":1749086220000,"o":105088.5,"h":105104,"l":105082.9,"c":105082.9,"v":76400,"usd":0.72691606}
{"ts":1749086280000,"o":105082.9,"h":105084.6,"l":105078.8,"c":105078.8,"v":21300,"usd":0.20269385}
{"ts":1749086340000,"o":105078.8,"h":105071.9,"l":105061.5,"c":105061.5,"v":30700,"usd":0.29218564}
{"ts":1749086400000,"o":105061.5,"h":105060,"l":105039.7,"c":105039.7,"v":144400,"usd":1.37460608}
{"ts":1749086460000,"o":105039.7,"h":105058.1,"l":105032,"c":105058.1,"v":30100,"usd":0.28655999}
{"ts":1749086520000,"o":105058.1,"h":105033.8,"l":105031.9,"c":105031.9,"v":6400,"usd":0.06093276}
{"ts":1749086580000,"o":105031.9,"h":105031.9,"l":104995.9,"c":104995.9,"v":150500,"usd":1.43295984}
{"ts":1749086640000,"o":104995.9,"h":104995.9,"l":104995.9,"c":104995.9,"v":0,"usd":0}
{"ts":1749086700000,"o":104995.9,"h":105001.5,"l":104920,"c":104927.6,"v":154600,"usd":1.4728242}
{"ts":1749086760000,"o":104927.6,"h":104939.4,"l":104900.2,"c":104924.1,"v":226800,"usd":2.16154118}
{"ts":1749086820000,"o":104924.1,"h":104924.2,"l":104915.1,"c":104924.2,"v":106700,"usd":1.01692713}
{"ts":1749086880000,"o":104924.2,"h":105003.8,"l":104933.3,"c":104984.4,"v":177400,"usd":1.68974049}
{"ts":1749086940000,"o":104984.4,"h":104997.1,"l":104970,"c":104970,"v":70600,"usd":0.67249077}
{"ts":1749087000000,"o":104970,"h":104970,"l":104967,"c":104970,"v":1500,"usd":0.01428978}
{"ts":1749087060000,"o":104970,"h":104981.8,"l":104935.2,"c":104935.2,"v":17400,"usd":0.16577158}
{"ts":1749087120000,"o":104935.2,"h":104935.1,"l":104914.1,"c":104914.1,"v":45400,"usd":0.43269546}
{"ts":1749087180000,"o":104914.1,"h":104920,"l":104916.7,"c":104919.9,"v":24300,"usd":0.23160657}
{"ts":1749087240000,"o":104919.9,"h":104929.7,"l":104913,"c":104929.7,"v":12000,"usd":0.11436996}
{"ts":1749087300000,"o":104929.7,"h":104912.9,"l":104909.6,"c":104909.6,"v":7200,"usd":0.06862845}
{"ts":1749087360000,"o":104909.6,"h":104900.4,"l":104895.3,"c":104895.3,"v":184900,"usd":1.76263381}
{"ts":1749087420000,"o":104895.3,"h":104890.9,"l":104850.7,"c":104866,"v":62200,"usd":0.59313816}
{"ts":1749087480000,"o":104866,"h":104912,"l":104866.6,"c":104912,"v":119700,"usd":1.1410626}
{"ts":1749087540000,"o":104912,"h":104890.5,"l":104840,"c":104840,"v":181600,"usd":1.73199321}
{"ts":1749087600000,"o":104840,"h":104842.6,"l":104805.5,"c":104819.2,"v":452700,"usd":4.31885026}
{"ts":1749087660000,"o":104819.2,"h":104819.9,"l":104819.1,"c":104819.1,"v":1700,"usd":0.01621834}
{"ts":1749087720000,"o":104819.1,"h":104833.9,"l":104812.9,"c":104833.9,"v":8700,"usd":0.08299259}
{"ts":1749087780000,"o":104833.9,"h":104834.2,"l":104834.2,"c":104834.2,"v":10900,"usd":0.10397401}
{"ts":1749087840000,"o":104834.2,"h":104846.6,"l":104814.7,"c":104832.5,"v":201800,"usd":1.92476825}
{"ts":1749087900000,"o":104832.5,"h":104846.6,"l":104831.7,"c":104846.6,"v":132600,"usd":1.26471638}
{"ts":1749087960000,"o":104846.6,"h":104849.9,"l":104839.4,"c":104839.4,"v":13400,"usd":0.12781034}
{"ts":1749088020000,"o":104839.4,"h":104827.1,"l":104800,"c":104819.9,"v":32000,"usd":0.3053063}
{"ts":1749088080000,"o":104819.9,"h":104825.5,"l":104825.4,"c":104825.4,"v":8800,"usd":0.08394936}
{"ts":1749088140000,"o":104825.4,"h":104811.8,"l":104805.2,"c":104805.2,"v":4200,"usd":0.04007184}
{"ts":1749088200000,"o":104805.2,"h":104805.1,"l":104800,"c":104800,"v":123500,"usd":1.1784336}
{"ts":1749088260000,"o":104800,"h":104800.1,"l":104702.1,"c":104706.9,"v":787100,"usd":7.51308137}
{"ts":1749088320000,"o":104706.9,"h":104709.9,"l":104685.8,"c":104709.9,"v":240800,"usd":2.29995141}
{"ts":1749088380000,"o":104709.9,"h":104740,"l":104709.7,"c":104739.9,"v":8600,"usd":0.08211371}
{"ts":1749088440000,"o":104739.9,"h":104723.7,"l":104720,"c":104720,"v":1200,"usd":0.01145876}
{"ts":1749088500000,"o":104720,"h":104710.7,"l":104710,"c":104710,"v":114900,"usd":1.09730651}
{"ts":1749088560000,"o":104710,"h":104710.8,"l":104685.7,"c":104710.8,"v":44400,"usd":0.4241193}
{"ts":1749088620000,"o":104710.8,"h":104760,"l":104710.8,"c":104760,"v":136100,"usd":1.29971967}
{"ts":1749088680000,"o":104760,"h":104769.9,"l":104740.1,"c":104740.1,"v":21100,"usd":0.20140284}
{"ts":1749088740000,"o":104740.1,"h":104757.5,"l":104748.8,"c":104757.5,"v":4300,"usd":0.04104817}
{"ts":1749088800000,"o":104757.5,"h":104767.9,"l":104760.9,"c":104767.9,"v":16900,"usd":0.16131109}
{"ts":1749088860000,"o":104767.9,"h":104789.9,"l":104768,"c":104789.9,"v":65900,"usd":0.62895272}
{"ts":1749088920000,"o":104789.9,"h":104880,"l":104790,"c":104880,"v":321700,"usd":3.0683876}
{"ts":1749088980000,"o":104880,"h":104892.9,"l":104864.9,"c":104892.9,"v":322300,"usd":3.07311505}
{"ts":1749089040000,"o":104892.9,"h":104889.4,"l":104871.3,"c":104871.3,"v":3300,"usd":0.03146219}
{"ts":1749089100000,"o":104871.3,"h":104871.3,"l":104850.1,"c":104871.3,"v":36200,"usd":0.34519678}
{"ts":1749089160000,"o":104871.3,"h":104885.3,"l":104864.4,"c":104864.4,"v":87100,"usd":0.83054035}
{"ts":1749089220000,"o":104864.4,"h":104877.8,"l":104860.1,"c":104877.8,"v":51400,"usd":0.49016474}
{"ts":1749089280000,"o":104877.8,"h":104885.4,"l":104857.9,"c":104857.9,"v":14400,"usd":0.13729807}
{"ts":1749089340000,"o":104857.9,"h":104851.3,"l":104850.1,"c":104850.1,"v":2100,"usd":0.02002849}
{"ts":1749089400000,"o":104850.1,"h":104872.3,"l":104850.4,"c":104850.4,"v":2300,"usd":0.02193182}
{"ts":1749089460000,"o":104850.4,"h":104860.8,"l":104850.5,"c":104860.7,"v":115400,"usd":1.10061476}
{"ts":1749089520000,"o":104860.7,"h":104879.9,"l":104860.8,"c":104879.9,"v":600,"usd":0.00572154}
{"ts":1749089580000,"o":104879.9,"h":104920,"l":104880,"c":104920,"v":135600,"usd":1.29267718}
{"ts":1749089640000,"o":104920,"h":104979.9,"l":104930,"c":104965.6,"v":93700,"usd":0.89267182}
{"ts":1749089700000,"o":104965.6,"h":104992.1,"l":104979.7,"c":104979.7,"v":166400,"usd":1.58506145}
{"ts":1749089760000,"o":104979.7,"h":104960.4,"l":104914.2,"c":104944.6,"v":904000,"usd":8.61554083}
{"ts":1749089820000,"o":104944.6,"h":104950.9,"l":104913,"c":104913,"v":7900,"usd":0.07528798}
{"ts":1749089880000,"o":104913,"h":104931.8,"l":104910.8,"c":104931.8,"v":60800,"usd":0.57952212}
{"ts":1749089940000,"o":104931.8,"h":104934,"l":104928.6,"c":104934,"v":15700,"usd":0.14961791}
{"ts":1749090000000,"o":104934,"h":104933.9,"l":104917.8,"c":104917.9,"v":194700,"usd":1.85554881}
{"ts":1749090060000,"o":104917.9,"h":104952.7,"l":104932.6,"c":104944.4,"v":139700,"usd":1.33128277}
{"ts":1749090120000,"o":104944.4,"h":104934.8,"l":104836.7,"c":104839.8,"v":409400,"usd":3.9026154}
{"ts":1749090180000,"o":104839.8,"h":104855.2,"l":104835.4,"c":104855.2,"v":6300,"usd":0.06008931}
{"ts":1749090240000,"o":104855.2,"h":104892.5,"l":104856.4,"c":104892.5,"v":148100,"usd":1.41201117}
{"ts":1749090300000,"o":104892.5,"h":104941.6,"l":104880.1,"c":104910,"v":127700,"usd":1.21748197}
{"ts":1749090360000,"o":104910,"h":104909.9,"l":104890.6,"c":104894.7,"v":30400,"usd":0.2898158}
{"ts":1749090420000,"o":104894.7,"h":104917.2,"l":104908.9,"c":104910.6,"v":21400,"usd":0.20398645}
{"ts":1749090480000,"o":104910.6,"h":104902.1,"l":104889.7,"c":104902.1,"v":60000,"usd":0.57202139}
{"ts":1749090540000,"o":104902.1,"h":104900.6,"l":104900.6,"c":104900.6,"v":93800,"usd":0.89417664}
{"ts":1749090600000,"o":104900.6,"h":104911.4,"l":104900.6,"c":104900.6,"v":48800,"usd":0.46519596}
{"ts":1749090660000,"o":104900.6,"h":104904.7,"l":104888.8,"c":104904.6,"v":60700,"usd":0.57869793}
{"ts":1749090720000,"o":104904.6,"h":104925.6,"l":104904.7,"c":104925.6,"v":20400,"usd":0.19445549}
{"ts":1749090780000,"o":104925.6,"h":104940.7,"l":104940.7,"c":104940.7,"v":2700,"usd":0.02572884}
{"ts":1749090840000,"o":104940.7,"h":105109.5,"l":104940.7,"c":105096,"v":2167900,"usd":20.64264474}
{"ts":1749090900000,"o":105096,"h":105105,"l":105062.9,"c":105072.2,"v":149700,"usd":1.42456538}
{"ts":1749090960000,"o":105072.2,"h":105104.8,"l":105071.6,"c":105104.8,"v":31900,"usd":0.3035884}
{"ts":1749091020000,"o":105104.8,"h":105119.9,"l":105077.3,"c":105119.9,"v":342900,"usd":3.26235244}
{"ts":1749091080000,"o":105119.9,"h":105119.9,"l":105119.9,"c":105119.9,"v":0,"usd":0}
{"ts":1749091140000,"o":105119.9,"h":105235.9,"l":105099.5,"c":105225.2,"v":1485000,"usd":14.1190699}
{"ts":1749091200000,"o":105225.2,"h":105216.8,"l":105195.9,"c":105195.9,"v":98800,"usd":0.93906057}
{"ts":1749091260000,"o":105195.9,"h":105188.8,"l":105152.2,"c":105173.6,"v":188300,"usd":1.79029455}
{"ts":1749091320000,"o":105173.6,"h":105175,"l":105133.7,"c":105140.4,"v":167000,"usd":1.58803092}
{"ts":1749091380000,"o":105140.4,"h":105156.9,"l":105133.6,"c":105151,"v":105500,"usd":1.00332572}
{"ts":1749091440000,"o":105151,"h":105173.1,"l":105152.1,"c":105164.9,"v":177900,"usd":1.69172088}
{"ts":1749091500000,"o":105164.9,"h":105162.7,"l":105152,"c":105152,"v":8000,"usd":0.0760755}
{"ts":1749091560000,"o":105152,"h":105150,"l":105130.1,"c":105145.7,"v":109900,"usd":1.04532854}
{"ts":1749091620000,"o":105145.7,"h":105180,"l":105158.3,"c":105180,"v":153100,"usd":1.45567576}
{"ts":1749091680000,"o":105180,"h":105190,"l":105190,"c":105190,"v":300,"usd":0.00285198}
{"ts":1749091740000,"o":105190,"h":105185,"l":105185,"c":105185,"v":107000,"usd":1.0172597}
{"ts":1749091800000,"o":105185,"h":105181.8,"l":105166.4,"c":105180.7,"v":23600,"usd":0.22439555}
{"ts":1749091860000,"o":105180.7,"h":105196.6,"l":105190.2,"c":105196.6,"v":52100,"usd":0.49526356}
{"ts":1749091920000,"o":105196.6,"h":105196.6,"l":105196.6,"c":105196.6,"v":0,"usd":0}
{"ts":1749091980000,"o":105196.6,"h":105199.9,"l":105176.8,"c":105188.5,"v":154900,"usd":1.47272451}
{"ts":1749092040000,"o":105188.5,"h":105179.4,"l":105170.1,"c":105170.1,"v":30100,"usd":0.28618294}
{"ts":1749092100000,"o":105170.1,"h":105166.8,"l":105004.5,"c":105038.5,"v":2025900,"usd":19.27391743}
{"ts":1749092160000,"o":105038.5,"h":105050.6,"l":105004.7,"c":105020.7,"v":82100,"usd":0.78177878}
{"ts":1749092220000,"o":105020.7,"h":105004.8,"l":105000.9,"c":105004.8,"v":26700,"usd":0.25428002}
{"ts":1749092280000,"o":105004.8,"h":105016.3,"l":105004.7,"c":105016.3,"v":169400,"usd":1.61326363}
{"ts":1749092340000,"o":105016.3,"h":105016.2,"l":105016.1,"c":105016.1,"v":5000,"usd":0.0476115}
{"ts":1749092400000,"o":105016.1,"h":105004.8,"l":104984.5,"c":104984.5,"v":314300,"usd":2.99326638}
{"ts":1749092460000,"o":104984.5,"h":104998.9,"l":104956.5,"c":104956.5,"v":123500,"usd":1.17628495}
{"ts":1749092520000,"o":104956.5,"h":104990,"l":104956.6,"c":104990,"v":120400,"usd":1.14708083}
{"ts":1749092580000,"o":104990,"h":105001.2,"l":104995.2,"c":105001.2,"v":659500,"usd":6.28101248}
{"ts":1749092640000,"o":105001.2,"h":105011.1,"l":104947,"c":104947,"v":332600,"usd":3.16884047}
{"ts":1749092700000,"o":104947,"h":104940.4,"l":104929.4,"c":104935,"v":67800,"usd":0.64610412}
{"ts":1749092760000,"o":104935,"h":104945.8,"l":104913.5,"c":104945.8,"v":126800,"usd":1.20842185}
{"ts":1749092820000,"o":104945.8,"h":104955,"l":104945.8,"c":104955,"v":50900,"usd":0.48497539}
{"ts":1749092880000,"o":104955,"h":104951.6,"l":104930.1,"c":104951.6,"v":15100,"usd":0.14389405}
{"ts":1749092940000,"o":104951.6,"h":104950.8,"l":104935.8,"c":104950.8,"v":4600,"usd":0.0438359}
{"ts":1749093000000,"o":104950.8,"h":104967.2,"l":104938.4,"c":104967.2,"v":33600,"usd":0.32016166}
{"ts":1749093060000,"o":104967.2,"h":104988.5,"l":104988.4,"c":104988.5,"v":46500,"usd":0.44290785}
{"ts":1749093120000,"o":104988.5,"h":105009.3,"l":104988.5,"c":105009.3,"v":91800,"usd":0.87437401}
{"ts":1749093180000,"o":105009.3,"h":105009.3,"l":105009.3,"c":105009.3,"v":2700,"usd":0.0257121}
{"ts":1749093240000,"o":105009.3,"h":105009.3,"l":104951.9,"c":104951.9,"v":251300,"usd":2.39349541}
{"ts":1749093300000,"o":104951.9,"h":104992.6,"l":104951.8,"c":104992.6,"v":79700,"usd":0.75925599}
{"ts":1749093360000,"o":104992.6,"h":104984.2,"l":104963.3,"c":104963.3,"v":15300,"usd":0.14575482}
{"ts":1749093420000,"o":104963.3,"h":104970.1,"l":104960,"c":104960,"v":31400,"usd":0.2991513}
{"ts":1749093480000,"o":104960,"h":104981.1,"l":104959.8,"c":104981.1,"v":112300,"usd":1.0698513}
{"ts":1749093540000,"o":104981.1,"h":104986,"l":104930,"c":104930.3,"v":56200,"usd":0.53551146}
{"ts":1749093600000,"o":104930.3,"h":104966.1,"l":104930.4,"c":104966.1,"v":175700,"usd":1.67425164}
{"ts":1749093660000,"o":104966.1,"h":104980,"l":104978.1,"c":104980,"v":322800,"usd":3.07492816}
{"ts":1749093720000,"o":104980,"h":104993.3,"l":104992,"c":104993.3,"v":500,"usd":0.00476224}
{"ts":1749093780000,"o":104993.3,"h":105009.8,"l":104980,"c":104980,"v":18000,"usd":0.17141923}
{"ts":1749093840000,"o":104980,"h":104978.1,"l":104909.6,"c":104909.6,"v":190700,"usd":1.81679335}
{"ts":1749093900000,"o":104909.6,"h":104905.2,"l":104884.4,"c":104884.4,"v":13800,"usd":0.1315547}
{"ts":1749093960000,"o":104884.4,"h":104893.9,"l":104880.8,"c":104893,"v":266800,"usd":2.54382982}
{"ts":1749094020000,"o":104893,"h":104880,"l":104877.9,"c":104878,"v":2900,"usd":0.02765117}
{"ts":1749094080000,"o":104878,"h":104874.4,"l":104868.9,"c":104868.9,"v":2300,"usd":0.02193168}
{"ts":1749094140000,"o":104868.9,"h":104869.6,"l":104854.2,"c":104868.4,"v":82400,"usd":0.78584843}
{"ts":1749094200000,"o":104868.4,"h":104889.4,"l":104868.4,"c":104889.4,"v":12100,"usd":0.11538112}
{"ts":1749094260000,"o":104889.4,"h":104889.3,"l":104889.3,"c":104889.3,"v":105300,"usd":1.00391967}
{"ts":1749094320000,"o":104889.3,"h":104878.8,"l":104873,"c":104878.8,"v":6800,"usd":0.06483964}
{"ts":1749094380000,"o":104878.8,"h":104884.7,"l":104860.2,"c":104884.7,"v":71600,"usd":0.6827876}
{"ts":1749094440000,"o":104884.7,"h":104939.9,"l":104889.4,"c":104920.4,"v":224900,"usd":2.14392144}
{"ts":1749094500000,"o":104920.4,"h":104935,"l":104914.1,"c":104921,"v":68000,"usd":0.64804275}
{"ts":1749094560000,"o":104921,"h":104933.6,"l":104909.7,"c":104909.7,"v":17500,"usd":0.1667746}
{"ts":1749094620000,"o":104909.7,"h":104902.9,"l":104881.9,"c":104881.9,"v":18600,"usd":0.1773137}
{"ts":1749094680000,"o":104881.9,"h":104880.1,"l":104880.1,"c":104880.1,"v":77100,"usd":0.73512537}
{"ts":1749094740000,"o":104880.1,"h":104929.7,"l":104893.8,"c":104924.1,"v":49500,"usd":0.47185307}
{"ts":1749094800000,"o":104924.1,"h":104961.9,"l":104905.4,"c":104959.6,"v":133300,"usd":1.27006698}
{"ts":1749094860000,"o":104959.6,"h":104940,"l":104940,"c":104940,"v":107300,"usd":1.02249389}
{"ts":1749094920000,"o":104940,"h":104930.1,"l":104930.1,"c":104930.1,"v":19900,"usd":0.18965098}
{"ts":1749094980000,"o":104930.1,"h":104940.1,"l":104940.1,"c":104940.1,"v":113200,"usd":1.07870544}
{"ts":1749095040000,"o":104940.1,"h":104947.5,"l":104933.9,"c":104933.9,"v":8600,"usd":0.08195508}
{"ts":1749095100000,"o":104933.9,"h":104933.9,"l":104933.9,"c":104933.9,"v":0,"usd":0}
{"ts":1749095160000,"o":104933.9,"h":104935.8,"l":104914.9,"c":104915.4,"v":17000,"usd":0.16203267}
{"ts":1749095220000,"o":104915.4,"h":104948.6,"l":104932.7,"c":104933,"v":42300,"usd":0.40311319}
{"ts":1749095280000,"o":104933,"h":104936.2,"l":104936.2,"c":104936.2,"v":9600,"usd":0.09148416}
{"ts":1749095340000,"o":104936.2,"h":104936.2,"l":104936.2,"c":104936.2,"v":0,"usd":0}
{"ts":1749095400000,"o":104936.2,"h":104951.9,"l":104939.8,"c":104939.8,"v":14400,"usd":0.1372206}
{"ts":1749095460000,"o":104939.8,"h":105018.1,"l":104951.9,"c":105011.6,"v":92500,"usd":0.88097943}
{"ts":1749095520000,"o":105011.6,"h":105061.2,"l":105020,"c":105061.2,"v":76500,"usd":0.72823442}
{"ts":1749095580000,"o":105061.2,"h":105045.9,"l":105013.3,"c":105013.5,"v":37100,"usd":0.35323797}
{"ts":1749095640000,"o":105013.5,"h":105013.4,"l":105013.4,"c":105013.4,"v":14000,"usd":0.1333164}
{"ts":1749095700000,"o":105013.4,"h":105034.3,"l":105034.2,"c":105034.3,"v":25000,"usd":0.2380175}
{"ts":1749095760000,"o":105034.3,"h":105034.2,"l":105015.5,"c":105015.5,"v":29200,"usd":0.27803282}
{"ts":1749095820000,"o":105015.5,"h":105030.2,"l":105015.6,"c":105029.9,"v":180500,"usd":1.71873964}
{"ts":1749095880000,"o":105029.9,"h":105018.8,"l":105018.8,"c":105018.8,"v":4000,"usd":0.0380884}
{"ts":1749095940000,"o":105018.8,"h":105015.6,"l":105005.2,"c":105005.2,"v":129600,"usd":1.23411365}
{"ts":1749096000000,"o":105005.2,"h":105025.3,"l":105005.3,"c":105018.8,"v":119500,"usd":1.13790985}
{"ts":1749096060000,"o":105018.8,"h":105026.5,"l":105026.4,"c":105026.5,"v":101500,"usd":0.9664221}
{"ts":1749096120000,"o":105026.5,"h":105039.9,"l":105016.9,"c":105016.9,"v":991500,"usd":9.44038146}
{"ts":1749096180000,"o":105016.9,"h":105039.9,"l":105017,"c":105025.5,"v":52100,"usd":0.49607016}
{"ts":1749096240000,"o":105025.5,"h":105036,"l":105014.2,"c":105028.5,"v":86900,"usd":0.82735478}
{"ts":1749096300000,"o":105028.5,"h":105035.9,"l":105016.1,"c":105016.1,"v":71500,"usd":0.68078166}
{"ts":1749096360000,"o":105016.1,"h":105042.7,"l":105016.1,"c":105042.7,"v":73900,"usd":0.70356519}
{"ts":1749096420000,"o":105042.7,"h":105055.8,"l":105042,"c":105042,"v":88900,"usd":0.84628364}
{"ts":1749096480000,"o":105042,"h":105075.7,"l":105042,"c":105075.7,"v":177800,"usd":1.69239514}
{"ts":1749096540000,"o":105075.7,"h":105075.8,"l":105063.9,"c":105063.9,"v":294100,"usd":2.79924019}
{"ts":1749096600000,"o":105063.9,"h":105063.8,"l":105050.1,"c":105052.3,"v":137600,"usd":1.30977733}
{"ts":1749096660000,"o":105052.3,"h":105052.3,"l":105026.6,"c":105026.6,"v":132500,"usd":1.26137957}
{"ts":1749096720000,"o":105026.6,"h":105023.1,"l":105006.7,"c":105006.7,"v":728200,"usd":6.93410241}
{"ts":1749096780000,"o":105006.7,"h":105040,"l":105014.4,"c":105040,"v":124300,"usd":1.18361465}
{"ts":1749096840000,"o":105040,"h":105099.9,"l":105055.9,"c":105099.9,"v":123300,"usd":1.1733026}
{"ts":1749096900000,"o":105099.9,"h":105087.1,"l":105087.1,"c":105087.1,"v":400,"usd":0.00380636}
{"ts":1749096960000,"o":105087.1,"h":105127.9,"l":105092.2,"c":105106,"v":193600,"usd":1.84186142}
{"ts":1749097020000,"o":105106,"h":105111.8,"l":105111.8,"c":105111.8,"v":500,"usd":0.00475685}
{"ts":1749097080000,"o":105111.8,"h":105137.5,"l":105106.4,"c":105135.5,"v":254600,"usd":2.42172281}
{"ts":1749097140000,"o":105135.5,"h":105171.6,"l":105140,"c":105161.3,"v":34300,"usd":0.3261416}
{"ts":1749097200000,"o":105161.3,"h":105171.6,"l":105171.6,"c":105171.6,"v":400,"usd":0.00380332}
{"ts":1749097260000,"o":105171.6,"h":105159.4,"l":105131.8,"c":105131.8,"v":8600,"usd":0.08178652}
{"ts":1749097320000,"o":105131.8,"h":105124.9,"l":105119.9,"c":105120,"v":97600,"usd":0.928459}
{"ts":1749097380000,"o":105120,"h":105120,"l":105120,"c":105120,"v":0,"usd":0}
{"ts":1749097440000,"o":105120,"h":105134.2,"l":105132.7,"c":105134.2,"v":23800,"usd":0.22638083}
{"ts":1749097500000,"o":105134.2,"h":105132.6,"l":105115.9,"c":105115.9,"v":173600,"usd":1.65143486}
{"ts":1749097560000,"o":105115.9,"h":105112.6,"l":105086.1,"c":105086.1,"v":7000,"usd":0.06660639}
{"ts":1749097620000,"o":105086.1,"h":105090,"l":105084.1,"c":105090,"v":54100,"usd":0.51482627}
{"ts":1749097680000,"o":105090,"h":105109.6,"l":105090,"c":105109.6,"v":30800,"usd":0.29308095}
{"ts":1749097740000,"o":105109.6,"h":105096.7,"l":105096.7,"c":105096.7,"v":100,"usd":0.0009515}
{"ts":1749097800000,"o":105096.7,"h":105106.2,"l":105093.2,"c":105106.2,"v":32100,"usd":0.3054437}
{"ts":1749097860000,"o":105106.2,"h":105097.4,"l":105072.9,"c":105091,"v":193400,"usd":1.84034479}
{"ts":1749097920000,"o":105091,"h":105112.8,"l":105098.2,"c":105112.8,"v":28700,"usd":0.27307231}
{"ts":1749097980000,"o":105112.8,"h":105134.2,"l":105115.6,"c":105115.6,"v":152300,"usd":1.44882606}
{"ts":1749098040000,"o":105115.6,"h":105130.3,"l":105112,"c":105112,"v":72800,"usd":0.69253501}
{"ts":1749098100000,"o":105112,"h":105120.8,"l":105115.2,"c":105120.8,"v":52200,"usd":0.49659943}
{"ts":1749098160000,"o":105120.8,"h":105115.4,"l":105110.9,"c":105110.9,"v":48900,"usd":0.46522478}
{"ts":1749098220000,"o":105110.9,"h":105138.1,"l":105126.2,"c":105135.2,"v":88200,"usd":0.83892428}
{"ts":1749098280000,"o":105135.2,"h":105135.2,"l":105112.8,"c":105116.2,"v":31200,"usd":0.29677475}
{"ts":1749098340000,"o":105116.2,"h":105142.1,"l":105092.2,"c":105133.6,"v":46400,"usd":0.44140029}
{"ts":1749098400000,"o":105133.6,"h":105137.1,"l":105118.3,"c":105120.1,"v":33200,"usd":0.31580889}
{"ts":1749098460000,"o":105120.1,"h":105145.6,"l":105140,"c":105145.6,"v":53100,"usd":0.50502965}
{"ts":1749098520000,"o":105145.6,"h":105176,"l":105140,"c":105176,"v":67500,"usd":0.64197716}
{"ts":1749098580000,"o":105176,"h":105180,"l":105169,"c":105169,"v":156700,"usd":1.48982565}
{"ts":1749098640000,"o":105169,"h":105181.2,"l":105178.2,"c":105178.2,"v":110700,"usd":1.05247977}
{"ts":1749098700000,"o":105178.2,"h":105164.3,"l":105164.3,"c":105164.3,"v":1000,"usd":0.0095089}
{"ts":1749098760000,"o":105164.3,"h":105172.4,"l":105162.9,"c":105172.4,"v":37300,"usd":0.35467911}
{"ts":1749098820000,"o":105172.4,"h":105184.4,"l":105168.9,"c":105180,"v":127900,"usd":1.21602827}
{"ts":1749098880000,"o":105180,"h":105170.1,"l":105161.8,"c":105164.8,"v":74100,"usd":0.70460891}
{"ts":1749098940000,"o":105164.8,"h":105170.4,"l":105170,"c":105170.4,"v":8900,"usd":0.08462476}
{"ts":1749099000000,"o":105170.4,"h":105169,"l":105140.1,"c":105155,"v":40600,"usd":0.38606535}
{"ts":1749099060000,"o":105155,"h":105167.6,"l":105151.7,"c":105167.5,"v":58700,"usd":0.55818243}
{"ts":1749099120000,"o":105167.5,"h":105199.7,"l":105179.4,"c":105199.7,"v":259000,"usd":2.4622552}
{"ts":1749099180000,"o":105199.7,"h":105200,"l":105149,"c":105159.6,"v":492900,"usd":4.68700354}
{"ts":1749099240000,"o":105159.6,"h":105181.2,"l":105168.5,"c":105181.2,"v":50000,"usd":0.47540775}
{"ts":1749099300000,"o":105181.2,"h":105199.7,"l":105168,"c":105199.7,"v":217300,"usd":2.06606727}
{"ts":1749099360000,"o":105199.7,"h":105199.8,"l":105199.8,"c":105199.8,"v":50000,"usd":0.475285}
{"ts":1749099420000,"o":105199.8,"h":105199.8,"l":105159.9,"c":105159.9,"v":230100,"usd":2.18775864}
{"ts":1749099480000,"o":105159.9,"h":105167.9,"l":105167.9,"c":105167.9,"v":300,"usd":0.00285258}
{"ts":1749099540000,"o":105167.9,"h":105159,"l":105148,"c":105150,"v":128300,"usd":1.22010582}
{"ts":1749099600000,"o":105150,"h":105148,"l":105148,"c":105148,"v":27100,"usd":0.25773184}
{"ts":1749099660000,"o":105148,"h":105154.7,"l":105150.8,"c":105154.7,"v":7600,"usd":0.07227568}
{"ts":1749099720000,"o":105154.7,"h":105158,"l":105117,"c":105139.7,"v":467800,"usd":4.44980181}
{"ts":1749099780000,"o":105139.7,"h":105134.1,"l":105100.9,"c":105101,"v":204300,"usd":1.94356205}
{"ts":1749099840000,"o":105101,"h":105131.4,"l":105117.1,"c":105131.4,"v":11800,"usd":0.11225185}
{"ts":1749099900000,"o":105131.4,"h":105126.9,"l":105078.3,"c":105078.3,"v":217200,"usd":2.06655473}
{"ts":1749099960000,"o":105078.3,"h":105078,"l":105065.2,"c":105065.2,"v":41400,"usd":0.39401122}
{"ts":1749100020000,"o":105065.2,"h":105064,"l":105032.2,"c":105032.3,"v":239300,"usd":2.27823856}
{"ts":1749100080000,"o":105032.3,"h":105092.2,"l":105032.8,"c":105092.2,"v":87800,"usd":0.8355149}
{"ts":1749100140000,"o":105092.2,"h":105118.5,"l":105099.9,"c":105118.5,"v":55800,"usd":0.53090051}
{"ts":1749100200000,"o":105118.5,"h":105112.9,"l":105105.2,"c":105108.5,"v":107700,"usd":1.02467474}
{"ts":1749100260000,"o":105108.5,"h":105110.7,"l":105102.2,"c":105102.2,"v":9200,"usd":0.08752957}
{"ts":1749100320000,"o":105102.2,"h":105092.7,"l":105084.9,"c":105084.9,"v":56500,"usd":0.53762616}
{"ts":1749100380000,"o":105084.9,"h":105080.9,"l":105070,"c":105070,"v":107800,"usd":1.02587965}
{"ts":1749100440000,"o":105070,"h":105060.8,"l":105034,"c":105034,"v":377500,"usd":3.59362542}
{"ts":1749100500000,"o":105034,"h":105032,"l":105032,"c":105032,"v":50000,"usd":0.476045}
{"ts":1749100560000,"o":105032,"h":105032,"l":105030.8,"c":105030.8,"v":62500,"usd":0.5950618}
{"ts":1749100620000,"o":105030.8,"h":105030.8,"l":104970.8,"c":104997,"v":147000,"usd":1.39993678}
{"ts":1749100680000,"o":104997,"h":105017.1,"l":104990.2,"c":104995,"v":54800,"usd":0.52186193}
{"ts":1749100740000,"o":104995,"h":105020,"l":105002.6,"c":105020,"v":6100,"usd":0.05809318}
{"ts":1749100800000,"o":105020,"h":105019.2,"l":105019.2,"c":105019.2,"v":50300,"usd":0.47896163}
{"ts":1749100860000,"o":105019.2,"h":105064.9,"l":105019.2,"c":105064.9,"v":16000,"usd":0.15232834}
{"ts":1749100920000,"o":105064.9,"h":105071.7,"l":105019.1,"c":105019.1,"v":269500,"usd":2.56576868}
{"ts":1749100980000,"o":105019.1,"h":105016.3,"l":104974.7,"c":104974.7,"v":29800,"usd":0.28381823}
{"ts":1749101040000,"o":104974.7,"h":104974.6,"l":104960.3,"c":104960.3,"v":12600,"usd":0.12004154}
{"ts":1749101100000,"o":104960.3,"h":104980,"l":104967,"c":104979,"v":28100,"usd":0.26768492}
{"ts":1749101160000,"o":104979,"h":104977.9,"l":104966.9,"c":104977.8,"v":36700,"usd":0.34962624}
{"ts":1749101220000,"o":104977.8,"h":104981.4,"l":104958.1,"c":104958.1,"v":363300,"usd":3.46082117}
{"ts":1749101280000,"o":104958.1,"h":104957.5,"l":104914,"c":104914,"v":113800,"usd":1.08444915}
{"ts":1749101340000,"o":104914,"h":104912.9,"l":104878.7,"c":104878.7,"v":241700,"usd":2.3042667}
{"ts":1749101400000,"o":104878.7,"h":104902.8,"l":104888.5,"c":104900.2,"v":25000,"usd":0.23832202}
{"ts":1749101460000,"o":104900.2,"h":104895.2,"l":104880,"c":104880,"v":8600,"usd":0.08199059}
{"ts":1749101520000,"o":104880,"h":104894.4,"l":104873.4,"c":104894.4,"v":139100,"usd":1.32633128}
{"ts":1749101580000,"o":104894.4,"h":104910.4,"l":104890.5,"c":104910.4,"v":120200,"usd":1.14588613}
{"ts":1749101640000,"o":104910.4,"h":104910.4,"l":104873.3,"c":104873.3,"v":157100,"usd":1.4978322}
{"ts":1749101700000,"o":104873.3,"h":104873.3,"l":104793.1,"c":104793.2,"v":1073800,"usd":10.24298092}
{"ts":1749101760000,"o":104793.2,"h":104790.3,"l":104762.1,"c":104784.1,"v":1097600,"usd":10.4754881}
{"ts":1749101820000,"o":104784.1,"h":104809.9,"l":104774,"c":104809.9,"v":119800,"usd":1.1432201}
{"ts":1749101880000,"o":104809.9,"h":104804,"l":104792.5,"c":104792.5,"v":10300,"usd":0.09828735}
{"ts":1749101940000,"o":104792.5,"h":104808.4,"l":104791.2,"c":104801.5,"v":62800,"usd":0.59924041}
{"ts":1749102000000,"o":104801.5,"h":104809.9,"l":104786,"c":104802.2,"v":290600,"usd":2.77292543}
{"ts":1749102060000,"o":104802.2,"h":104791.4,"l":104735,"c":104748.2,"v":108800,"usd":1.03855948}
{"ts":1749102120000,"o":104748.2,"h":104739.2,"l":104717.1,"c":104717.1,"v":171600,"usd":1.63861395}
{"ts":1749102180000,"o":104717.1,"h":104726.7,"l":104700.8,"c":104726.7,"v":87300,"usd":0.83372322}
{"ts":1749102240000,"o":104726.7,"h":104729.3,"l":104700,"c":104714.1,"v":18400,"usd":0.17573682}
{"ts":1749102300000,"o":104714.1,"h":104716.2,"l":104700.1,"c":104716.2,"v":6000,"usd":0.0573057}
{"ts":1749102360000,"o":104716.2,"h":104710,"l":104635.9,"c":104656.9,"v":442400,"usd":4.225947}
{"ts":1749102420000,"o":104656.9,"h":104660,"l":104637.3,"c":104645.4,"v":20800,"usd":0.19876674}
{"ts":1749102480000,"o":104645.4,"h":104688.5,"l":104660,"c":104681,"v":6200,"usd":0.05923344}
{"ts":1749102540000,"o":104681,"h":104706.4,"l":104681.1,"c":104686.6,"v":134400,"usd":1.28368532}
{"ts":1749102600000,"o":104686.6,"h":104690.5,"l":104660,"c":104660,"v":112300,"usd":1.07278442}
{"ts":1749102660000,"o":104660,"h":104669.5,"l":104594.9,"c":104664.8,"v":367500,"usd":3.51201008}
{"ts":1749102720000,"o":104664.8,"h":104674,"l":104666.1,"c":104674,"v":23000,"usd":0.21974115}
{"ts":1749102780000,"o":104674,"h":104689.8,"l":104670.1,"c":104670.1,"v":53000,"usd":0.50626463}
{"ts":1749102840000,"o":104670.1,"h":104660,"l":104613.4,"c":104613.4,"v":131700,"usd":1.25842645}
{"ts":1749102900000,"o":104613.4,"h":104616.6,"l":104590,"c":104590.1,"v":206100,"usd":1.97041658}
{"ts":1749102960000,"o":104590.1,"h":104607.1,"l":104590,"c":104593.4,"v":202100,"usd":1.93225557}
{"ts":1749103020000,"o":104593.4,"h":104640.6,"l":104585.6,"c":104585.6,"v":290200,"usd":2.77403545}
{"ts":1749103080000,"o":104585.6,"h":104580.3,"l":104557.8,"c":104576.5,"v":558900,"usd":5.34454357}
{"ts":1749103140000,"o":104576.5,"h":104639.7,"l":104588.6,"c":104637.9,"v":63500,"usd":0.60696355}
{"ts":1749103200000,"o":104637.9,"h":104637.9,"l":104637.9,"c":104637.9,"v":0,"usd":0}
{"ts":1749103260000,"o":104637.9,"h":104650.3,"l":104634.3,"c":104637.2,"v":41400,"usd":0.3956109}
{"ts":1749103320000,"o":104637.2,"h":104642.3,"l":104615.9,"c":104615.9,"v":223000,"usd":2.13115908}
{"ts":1749103380000,"o":104615.9,"h":104660.2,"l":104614.3,"c":104660.2,"v":332300,"usd":3.1753632}
{"ts":1749103440000,"o":104660.2,"h":104670.8,"l":104665.1,"c":104670.4,"v":230700,"usd":2.20409691}
{"ts":1749103500000,"o":104670.4,"h":104682.1,"l":104670.5,"c":104679.9,"v":147200,"usd":1.40618306}
{"ts":1749103560000,"o":104679.9,"h":104666.4,"l":104627.6,"c":104627.6,"v":63300,"usd":0.6049366}
{"ts":1749103620000,"o":104627.6,"h":104627.6,"l":104571.7,"c":104577.9,"v":337600,"usd":3.22712388}
{"ts":1749103680000,"o":104577.9,"h":104614.4,"l":104577.9,"c":104604.8,"v":250700,"usd":2.39687426}
{"ts":1749103740000,"o":104604.8,"h":104615.6,"l":104604.4,"c":104615.6,"v":5200,"usd":0.04970896}
{"ts":1749103800000,"o":104615.6,"h":104641.9,"l":104615.6,"c":104633.1,"v":52600,"usd":0.50272913}
{"ts":1749103860000,"o":104633.1,"h":104625.7,"l":104608.3,"c":104608.3,"v":2900,"usd":0.02771925}
{"ts":1749103920000,"o":104608.3,"h":104595.6,"l":104582.1,"c":104587.1,"v":56500,"usd":0.54019482}
{"ts":1749103980000,"o":104587.1,"h":104593.6,"l":104582,"c":104582,"v":6300,"usd":0.06023721}
{"ts":1749104040000,"o":104582,"h":104600,"l":104531.8,"c":104600,"v":630900,"usd":6.03345657}
{"ts":1749104100000,"o":104600,"h":104600.9,"l":104582.7,"c":104582.7,"v":1600,"usd":0.01529684}
{"ts":1749104160000,"o":104582.7,"h":104591.3,"l":104580,"c":104580,"v":12400,"usd":0.11856872}
{"ts":1749104220000,"o":104580,"h":104580.3,"l":104570.1,"c":104580.3,"v":107700,"usd":1.02993377}
{"ts":1749104280000,"o":104580.3,"h":104605.6,"l":104584.7,"c":104584.7,"v":19300,"usd":0.18450415}
{"ts":1749104340000,"o":104584.7,"h":104584.6,"l":104547.5,"c":104547.5,"v":5600,"usd":0.05355294}
{"ts":1749104400000,"o":104547.5,"h":104540.5,"l":104515.9,"c":104519.2,"v":249400,"usd":2.38592531}
{"ts":1749104460000,"o":104519.2,"h":104542.2,"l":104519.2,"c":104525.2,"v":110400,"usd":1.05617394}
{"ts":1749104520000,"o":104525.2,"h":104540.5,"l":104487.4,"c":104536.7,"v":482100,"usd":4.61361222}
{"ts":1749104580000,"o":104536.7,"h":104544,"l":104520.2,"c":104520.3,"v":35700,"usd":0.3415154}
{"ts":1749104640000,"o":104520.3,"h":104525.4,"l":104525.4,"c":104525.4,"v":8700,"usd":0.08323377}
{"ts":1749104700000,"o":104525.4,"h":104610.8,"l":104505.7,"c":104610.2,"v":3199700,"usd":30.59814993}
{"ts":1749104760000,"o":104610.2,"h":104644.7,"l":104603.3,"c":104644.7,"v":48900,"usd":0.46737813}
{"ts":1749104820000,"o":104644.7,"h":104648.9,"l":104640.2,"c":104648.9,"v":2100,"usd":0.02006869}
{"ts":1749104880000,"o":104648.9,"h":104680,"l":104648.9,"c":104679.9,"v":166300,"usd":1.58872928}
{"ts":1749104940000,"o":104679.9,"h":104657.6,"l":104657.6,"c":104657.6,"v":5600,"usd":0.053508}
{"ts":1749105000000,"o":104657.6,"h":104679.9,"l":104670.4,"c":104679.8,"v":17900,"usd":0.17100177}
{"ts":1749105060000,"o":104679.8,"h":104669.6,"l":104623.8,"c":104623.8,"v":15100,"usd":0.1442965}
{"ts":1749105120000,"o":104623.8,"h":104633.9,"l":104620.1,"c":104633.8,"v":122500,"usd":1.17074982}
{"ts":1749105180000,"o":104633.8,"h":104620,"l":104582.2,"c":104586.4,"v":226000,"usd":2.16058106}
{"ts":1749105240000,"o":104586.4,"h":104587,"l":104560,"c":104560,"v":10600,"usd":0.1013522}
{"ts":1749105300000,"o":104560,"h":104552.1,"l":104540,"c":104540,"v":155200,"usd":1.48447456}
{"ts":1749105360000,"o":104540,"h":104533,"l":104391.6,"c":104421.5,"v":1870800,"usd":17.90861139}
{"ts":1749105420000,"o":104421.5,"h":104510.9,"l":104422,"c":104510.9,"v":274600,"usd":2.62905895}
{"ts":1749105480000,"o":104510.9,"h":104519.9,"l":104504.1,"c":104504.1,"v":113000,"usd":1.08122461}
{"ts":1749105540000,"o":104504.1,"h":104504.1,"l":104449.3,"c":104496.6,"v":1477400,"usd":14.14316472}
{"ts":1749105600000,"o":104496.6,"h":104501.1,"l":104487.2,"c":104491.8,"v":422000,"usd":4.03839223}
{"ts":1749105660000,"o":104491.8,"h":104504.2,"l":104488.1,"c":104504.2,"v":107100,"usd":1.02485624}
{"ts":1749105720000,"o":104504.2,"h":104500.5,"l":104500.5,"c":104500.5,"v":7400,"usd":0.07081282}
{"ts":1749105780000,"o":104500.5,"h":104488.3,"l":104470,"c":104470.3,"v":9700,"usd":0.0928468}
{"ts":1749105840000,"o":104470.3,"h":104479.9,"l":104462.5,"c":104462.5,"v":2800,"usd":0.02679952}
{"ts":1749105900000,"o":104462.5,"h":104462.4,"l":104391.6,"c":104402.3,"v":516200,"usd":4.94408987}
{"ts":1749105960000,"o":104402.3,"h":104442,"l":104395.8,"c":104442,"v":120600,"usd":1.15496777}
{"ts":1749106020000,"o":104442,"h":104440.3,"l":104413.1,"c":104427,"v":17200,"usd":0.16471089}
{"ts":1749106080000,"o":104427,"h":104427,"l":104420.4,"c":104425.6,"v":8500,"usd":0.08139709}
{"ts":1749106140000,"o":104425.6,"h":104446.4,"l":104425.6,"c":104431.6,"v":167300,"usd":1.60201449}
{"ts":1749106200000,"o":104431.6,"h":104420.4,"l":104391.6,"c":104391.6,"v":118800,"usd":1.1380131}
{"ts":1749106260000,"o":104391.6,"h":104409.9,"l":104390.1,"c":104409.9,"v":8800,"usd":0.08429701}
{"ts":1749106320000,"o":104409.9,"h":104399.9,"l":104345.2,"c":104365.6,"v":80600,"usd":0.77232954}
{"ts":1749106380000,"o":104365.6,"h":104430.1,"l":104365.6,"c":104427.9,"v":304300,"usd":2.91471634}
{"ts":1749106440000,"o":104427.9,"h":104427.8,"l":104410.4,"c":104410.4,"v":11900,"usd":0.11396103}
{"ts":1749106500000,"o":104410.4,"h":104410.1,"l":104404.7,"c":104410,"v":2100,"usd":0.02011311}
{"ts":1749106560000,"o":104410,"h":104443.7,"l":104423.8,"c":104423.8,"v":13000,"usd":0.12447989}
{"ts":1749106620000,"o":104423.8,"h":104460,"l":104425,"c":104460,"v":38600,"usd":0.36959098}
{"ts":1749106680000,"o":104460,"h":104461.9,"l":104440,"c":104440,"v":243800,"usd":2.33391023}
{"ts":1749106740000,"o":104440,"h":104439.1,"l":104439.1,"c":104439.1,"v":2000,"usd":0.01915}
{"ts":1749106800000,"o":104439.1,"h":104498.1,"l":104439.1,"c":104455.1,"v":1321500,"usd":12.65078577}
{"ts":1749106860000,"o":104455.1,"h":104452.1,"l":104409,"c":104435.3,"v":208000,"usd":1.99180531}
{"ts":1749106920000,"o":104435.3,"h":104469.1,"l":104444.2,"c":104458.5,"v":37500,"usd":0.35902009}
{"ts":1749106980000,"o":104458.5,"h":104499.9,"l":104472.2,"c":104492.7,"v":51600,"usd":0.49387287}
{"ts":1749107040000,"o":104492.7,"h":104496.5,"l":104496.4,"c":104496.4,"v":7500,"usd":0.07177275}
{"ts":1749107100000,"o":104496.4,"h":104507.8,"l":104467.7,"c":104475.4,"v":427400,"usd":4.09013014}
{"ts":1749107160000,"o":104475.4,"h":104479.7,"l":104453.2,"c":104453.2,"v":68900,"usd":0.65954799}
{"ts":1749107220000,"o":104453.2,"h":104496.8,"l":104453.2,"c":104496.8,"v":68600,"usd":0.65661576}
{"ts":1749107280000,"o":104496.8,"h":104509.9,"l":104490.5,"c":104507.4,"v":119500,"usd":1.14348307}
{"ts":1749107340000,"o":104507.4,"h":104524.4,"l":104503.7,"c":104516.2,"v":164000,"usd":1.5692348}
{"ts":1749107400000,"o":104516.2,"h":104528.1,"l":104507.9,"c":104517,"v":143100,"usd":1.36921947}
{"ts":1749107460000,"o":104517,"h":104517,"l":104516.9,"c":104517,"v":12800,"usd":0.12246784}
{"ts":1749107520000,"o":104517,"h":104517,"l":104517,"c":104517,"v":0,"usd":0}
{"ts":1749107580000,"o":104517,"h":104564.9,"l":104540,"c":104564.8,"v":203400,"usd":1.94545246}
{"ts":1749107640000,"o":104564.8,"h":104562.4,"l":104550,"c":104559.5,"v":42400,"usd":0.40552654}
{"ts":1749107700000,"o":104559.5,"h":104553,"l":104540,"c":104540,"v":27000,"usd":0.25824174}
{"ts":1749107760000,"o":104540,"h":104601,"l":104538.4,"c":104600.9,"v":1774700,"usd":16.9708466}
{"ts":1749107820000,"o":104600.9,"h":104597.6,"l":104582.4,"c":104582.4,"v":94500,"usd":0.90346556}
{"ts":1749107880000,"o":104582.4,"h":104582.8,"l":104580.1,"c":104582.8,"v":38300,"usd":0.36622186}
{"ts":1749107940000,"o":104582.8,"h":104585.8,"l":104585.8,"c":104585.8,"v":122300,"usd":1.16937145}
{"ts":1749108000000,"o":104585.8,"h":104580,"l":104570.2,"c":104570.2,"v":10100,"usd":0.09657739}
{"ts":1749108060000,"o":104570.2,"h":104580.1,"l":104580.1,"c":104580.1,"v":2500,"usd":0.023905}
{"ts":1749108120000,"o":104580.1,"h":104580.1,"l":104564.1,"c":104577.5,"v":244000,"usd":2.33322451}
{"ts":1749108180000,"o":104577.5,"h":104579.9,"l":104566.6,"c":104579.9,"v":27500,"usd":0.26297356}
{"ts":1749108240000,"o":104579.9,"h":104589,"l":104570.1,"c":104589,"v":135900,"usd":1.29950422}
{"ts":1749108300000,"o":104589,"h":104605.2,"l":104568.3,"c":104579.2,"v":378100,"usd":3.61527032}
{"ts":1749108360000,"o":104579.2,"h":104579.2,"l":104579.2,"c":104579.2,"v":0,"usd":0}
{"ts":1749108420000,"o":104579.2,"h":104580.4,"l":104564.1,"c":104580.4,"v":129700,"usd":1.24038328}
{"ts":1749108480000,"o":104580.4,"h":104581,"l":104581,"c":104581,"v":103000,"usd":0.984886}
{"ts":1749108540000,"o":104581,"h":104581.1,"l":104564.8,"c":104581,"v":92700,"usd":0.886445}
{"ts":1749108600000,"o":104581,"h":104587.4,"l":104569.4,"c":104587.4,"v":33000,"usd":0.31554404}
{"ts":1749108660000,"o":104587.4,"h":104597.3,"l":104576.5,"c":104576.5,"v":22000,"usd":0.21034774}
{"ts":1749108720000,"o":104576.5,"h":104584.3,"l":104564.1,"c":104584.3,"v":110700,"usd":1.0586105}
{"ts":1749108780000,"o":104584.3,"h":104594.9,"l":104584.3,"c":104586.3,"v":127900,"usd":1.22284733}
{"ts":1749108840000,"o":104586.3,"h":104590.8,"l":104572.2,"c":104574.5,"v":34700,"usd":0.33181403}
{"ts":1749108900000,"o":104574.5,"h":104574.5,"l":104574.5,"c":104574.5,"v":0,"usd":0}
{"ts":1749108960000,"o":104574.5,"h":104578.8,"l":104564.7,"c":104575.8,"v":27900,"usd":0.26678598}
{"ts":1749109020000,"o":104575.8,"h":104575.8,"l":104575.8,"c":104575.8,"v":0,"usd":0}
{"ts":1749109080000,"o":104575.8,"h":104575.8,"l":104470.1,"c":104477.6,"v":3578000,"usd":34.23671991}
{"ts":1749109140000,"o":104477.6,"h":104497.7,"l":104470.1,"c":104497.7,"v":180000,"usd":1.72271301}
{"ts":1749109200000,"o":104497.7,"h":104499.9,"l":104496.9,"c":104499.9,"v":32400,"usd":0.31005009}
{"ts":1749109260000,"o":104499.9,"h":104550,"l":104500,"c":104550,"v":361600,"usd":3.4595138}
{"ts":1749109320000,"o":104550,"h":104551.3,"l":104543.5,"c":104543.5,"v":234600,"usd":2.24394699}
{"ts":1749109380000,"o":104543.5,"h":104548.3,"l":104530.1,"c":104548.3,"v":38200,"usd":0.36542349}
{"ts":1749109440000,"o":104548.3,"h":104548.2,"l":104527.4,"c":104527.4,"v":56200,"usd":0.53760623}
{"ts":1749109500000,"o":104527.4,"h":104539.7,"l":104532.7,"c":104539.7,"v":51700,"usd":0.49456256}
{"ts":1749109560000,"o":104539.7,"h":104532.6,"l":104490,"c":104490,"v":15400,"usd":0.14733201}
{"ts":1749109620000,"o":104490,"h":104480,"l":104449.7,"c":104449.7,"v":229100,"usd":2.19305745}
{"ts":1749109680000,"o":104449.7,"h":104461.7,"l":104461.6,"c":104461.6,"v":3500,"usd":0.03350515}
{"ts":1749109740000,"o":104461.6,"h":104480.1,"l":104461.7,"c":104478,"v":137000,"usd":1.3113839}
{"ts":1749109800000,"o":104478,"h":104478,"l":104452.7,"c":104452.7,"v":146400,"usd":1.40150617}
{"ts":1749109860000,"o":104452.7,"h":104455.6,"l":104426.4,"c":104455.6,"v":121500,"usd":1.16334725}
{"ts":1749109920000,"o":104455.6,"h":104455.6,"l":104455.5,"c":104455.5,"v":3700,"usd":0.03542192}
{"ts":1749109980000,"o":104455.5,"h":104459.8,"l":104414.9,"c":104459.8,"v":187200,"usd":1.79260115}
{"ts":1749110040000,"o":104459.8,"h":104492.5,"l":104460,"c":104492.5,"v":3300,"usd":0.03158593}
{"ts":1749110100000,"o":104492.5,"h":104520.8,"l":104500,"c":104520.8,"v":180400,"usd":1.72611543}
{"ts":1749110160000,"o":104520.8,"h":104528.6,"l":104525.2,"c":104528.5,"v":60100,"usd":0.57496522}
{"ts":1749110220000,"o":104528.5,"h":104529.8,"l":104514.3,"c":104526.2,"v":33500,"usd":0.32048473}
{"ts":1749110280000,"o":104526.2,"h":104525.1,"l":104525.1,"c":104525.1,"v":1700,"usd":0.01626407}
{"ts":1749110340000,"o":104525.1,"h":104523.9,"l":104487,"c":104487,"v":104500,"usd":1.00008657}
{"ts":1749110400000,"o":104487,"h":104492.5,"l":104483.3,"c":104492.5,"v":103200,"usd":0.9876841}
{"ts":1749110460000,"o":104492.5,"h":104560,"l":104507.3,"c":104560,"v":1085800,"usd":10.38721438}
{"ts":1749110520000,"o":104560,"h":104619.4,"l":104580,"c":104609.4,"v":57800,"usd":0.55257721}
{"ts":1749110580000,"o":104609.4,"h":104609.1,"l":104593,"c":104598.6,"v":91000,"usd":0.86997066}
{"ts":1749110640000,"o":104598.6,"h":104614.2,"l":104593.6,"c":104605.7,"v":123500,"usd":1.18060175}
{"ts":1749110700000,"o":104605.7,"h":104609.7,"l":104597.2,"c":104603.8,"v":126600,"usd":1.21029722}
{"ts":1749110760000,"o":104603.8,"h":104645.7,"l":104599.1,"c":104639.4,"v":220200,"usd":2.1047147}
{"ts":1749110820000,"o":104639.4,"h":104645.4,"l":104604.3,"c":104609.6,"v":168700,"usd":1.61235183}
{"ts":1749110880000,"o":104609.6,"h":104604.1,"l":104543.4,"c":104571.9,"v":237400,"usd":2.27039769}
{"ts":1749110940000,"o":104571.9,"h":104656.1,"l":104571.9,"c":104647.2,"v":472200,"usd":4.51310628}
{"ts":1749111000000,"o":104647.2,"h":104658.7,"l":104588.7,"c":104588.7,"v":394000,"usd":3.76570894}
{"ts":1749111060000,"o":104588.7,"h":104588.9,"l":104508.2,"c":104512.3,"v":377100,"usd":3.6072212}
{"ts":1749111120000,"o":104512.3,"h":104552.1,"l":104512.3,"c":104544.1,"v":269800,"usd":2.58076588}
{"ts":1749111180000,"o":104544.1,"h":104570.5,"l":104544.1,"c":104570.5,"v":218000,"usd":2.08488735}
{"ts":1749111240000,"o":104570.5,"h":104575.3,"l":104558.7,"c":104558.7,"v":269600,"usd":2.57835099}
{"ts":1749111300000,"o":104558.7,"h":104566.7,"l":104540.1,"c":104566.7,"v":265700,"usd":2.54125302}
{"ts":1749111360000,"o":104566.7,"h":104591,"l":104547.7,"c":104588.6,"v":135100,"usd":1.29185549}
{"ts":1749111420000,"o":104588.6,"h":104587.2,"l":104552,"c":104557.8,"v":346300,"usd":3.31179285}
{"ts":1749111480000,"o":104557.8,"h":104563.8,"l":104533.9,"c":104533.9,"v":197400,"usd":1.88800624}
{"ts":1749111540000,"o":104533.9,"h":104532.4,"l":104491.4,"c":104500,"v":437300,"usd":4.18442911}
{"ts":1749111600000,"o":104500,"h":104500.3,"l":104475.5,"c":104490.4,"v":206700,"usd":1.97812673}
{"ts":1749111660000,"o":104490.4,"h":104498.3,"l":104410,"c":104488.6,"v":496700,"usd":4.75514909}
{"ts":1749111720000,"o":104488.6,"h":104540,"l":104495,"c":104540,"v":313000,"usd":2.9948358}
{"ts":1749111780000,"o":104540,"h":104584.9,"l":104546.4,"c":104567.8,"v":178200,"usd":1.70415278}
{"ts":1749111840000,"o":104567.8,"h":104587.7,"l":104567.8,"c":104584.4,"v":240500,"usd":2.29982188}
{"ts":1749111900000,"o":104584.4,"h":104602.3,"l":104584.4,"c":104602.3,"v":237600,"usd":2.27173035}
{"ts":1749111960000,"o":104602.3,"h":104602.3,"l":104598.9,"c":104601.4,"v":212100,"usd":2.02769911}
{"ts":1749112020000,"o":104601.4,"h":104638.9,"l":104601.4,"c":104638.9,"v":196700,"usd":1.88004424}
{"ts":1749112080000,"o":104638.9,"h":104653.2,"l":104636.7,"c":104638.7,"v":30500,"usd":0.29147607}
{"ts":1749112140000,"o":104638.7,"h":104646.5,"l":104639.8,"c":104641.5,"v":22700,"usd":0.21692994}
{"ts":1749112200000,"o":104641.5,"h":104631.4,"l":104627.5,"c":104627.5,"v":11200,"usd":0.10704408}
{"ts":1749112260000,"o":104627.5,"h":104621.7,"l":104567.9,"c":104597.7,"v":172800,"usd":1.65210621}
{"ts":1749112320000,"o":104597.7,"h":104615.8,"l":104596.8,"c":104615.8,"v":194300,"usd":1.85750774}
{"ts":1749112380000,"o":104615.8,"h":104629.2,"l":104615.8,"c":104629.2,"v":120000,"usd":1.14692636}
{"ts":1749112440000,"o":104629.2,"h":104633.2,"l":104625.3,"c":104628.9,"v":127300,"usd":1.21666061}
{"ts":1749112500000,"o":104628.9,"h":104630.3,"l":104623.5,"c":104630.3,"v":124500,"usd":1.18993145}
{"ts":1749112560000,"o":104630.3,"h":104630.2,"l":104613.3,"c":104617.2,"v":183300,"usd":1.75212753}
{"ts":1749112620000,"o":104617.2,"h":104644,"l":104617.8,"c":104644,"v":74900,"usd":0.71584042}
{"ts":1749112680000,"o":104644,"h":104645.8,"l":104592.4,"c":104592.4,"v":308100,"usd":2.94489122}
{"ts":1749112740000,"o":104592.4,"h":104602.3,"l":104574.9,"c":104588.4,"v":209500,"usd":2.00306459}
{"ts":1749112800000,"o":104588.4,"h":104602.1,"l":104585.4,"c":104602.1,"v":151800,"usd":1.4513067}
{"ts":1749112860000,"o":104602.1,"h":104610,"l":104577,"c":104610,"v":158200,"usd":1.5125418}
{"ts":1749112920000,"o":104610,"h":104612,"l":104610.5,"c":104612,"v":95600,"usd":0.9138517}
{"ts":1749112980000,"o":104612,"h":104611.9,"l":104572.1,"c":104601,"v":143900,"usd":1.37574725}
{"ts":1749113040000,"o":104601,"h":104608.1,"l":104598.1,"c":104608.1,"v":141000,"usd":1.34795748}
{"ts":1749113100000,"o":104608.1,"h":104615.6,"l":104609.8,"c":104615.6,"v":29900,"usd":0.28581373}
{"ts":1749113160000,"o":104615.6,"h":104615.7,"l":104598.3,"c":104615.7,"v":214900,"usd":2.05434555}
{"ts":1749113220000,"o":104615.7,"h":104632,"l":104597.8,"c":104597.8,"v":198700,"usd":1.89918354}
{"ts":1749113280000,"o":104597.8,"h":104616.5,"l":104603.5,"c":104603.5,"v":35600,"usd":0.34032042}
{"ts":1749113340000,"o":104603.5,"h":104616.4,"l":104616.4,"c":104616.4,"v":9000,"usd":0.0860283}
{"ts":1749113400000,"o":104616.4,"h":104660,"l":104616.4,"c":104660,"v":160000,"usd":1.52895426}
{"ts":1749113460000,"o":104660,"h":104674,"l":104664.4,"c":104674,"v":43100,"usd":0.41177318}
{"ts":1749113520000,"o":104674,"h":104676.2,"l":104674,"c":104676.2,"v":14800,"usd":0.14138892}
{"ts":1749113580000,"o":104676.2,"h":104669.3,"l":104660.8,"c":104660.8,"v":11700,"usd":0.11178159}
{"ts":1749113640000,"o":104660.8,"h":104660.8,"l":104660.8,"c":104660.8,"v":0,"usd":0}
{"ts":1749113700000,"o":104660.8,"h":104660.8,"l":104654.5,"c":104655.4,"v":65000,"usd":0.62106333}
{"ts":1749113760000,"o":104655.4,"h":104649.4,"l":104630.1,"c":104638.9,"v":68700,"usd":0.6564996}
{"ts":1749113820000,"o":104638.9,"h":104667.9,"l":104640.1,"c":104667.9,"v":118500,"usd":1.13225066}
{"ts":1749113880000,"o":104667.9,"h":104674.9,"l":104657.6,"c":104666.1,"v":34500,"usd":0.32962757}
{"ts":1749113940000,"o":104666.1,"h":104666.1,"l":104657.5,"c":104657.5,"v":52700,"usd":0.50352243}
{"ts":1749114000000,"o":104657.5,"h":104657.5,"l":104657.5,"c":104657.5,"v":0,"usd":0}
{"ts":1749114060000,"o":104657.5,"h":104679.9,"l":104669.8,"c":104679.9,"v":300300,"usd":2.86874157}
{"ts":1749114120000,"o":104679.9,"h":104713.6,"l":104679.9,"c":104700.7,"v":131100,"usd":1.25207775}
{"ts":1749114180000,"o":104700.7,"h":104700.7,"l":104700.7,"c":104700.7,"v":0,"usd":0}
{"ts":1749114240000,"o":104700.7,"h":104723.4,"l":104693.8,"c":104704.5,"v":56400,"usd":0.53869358}
{"ts":1749114300000,"o":104704.5,"h":104704.5,"l":104704.5,"c":104704.5,"v":0,"usd":0}
{"ts":1749114360000,"o":104704.5,"h":104723.4,"l":104704.6,"c":104723.4,"v":143100,"usd":1.3665238}
{"ts":1749114420000,"o":104723.4,"h":104733,"l":104723.4,"c":104733,"v":14200,"usd":0.13559476}
{"ts":1749114480000,"o":104733,"h":104783.5,"l":104739,"c":104778.3,"v":36000,"usd":0.34359882}
{"ts":1749114540000,"o":104778.3,"h":104792.6,"l":104753.3,"c":104753.3,"v":308800,"usd":2.94712772}
{"ts":1749114600000,"o":104753.3,"h":104757,"l":104740.1,"c":104740.1,"v":59600,"usd":0.56894452}
{"ts":1749114660000,"o":104740.1,"h":104740,"l":104732.7,"c":104732.8,"v":18600,"usd":0.17759296}
{"ts":1749114720000,"o":104732.8,"h":104751.1,"l":104732.8,"c":104746.5,"v":47000,"usd":0.448719}
{"ts":1749114780000,"o":104746.5,"h":104753.2,"l":104744.1,"c":104753,"v":142100,"usd":1.35661247}
{"ts":1749114840000,"o":104753,"h":104744,"l":104712.7,"c":104715.1,"v":468600,"usd":4.47422848}
{"ts":1749114900000,"o":104715.1,"h":104742.7,"l":104715.2,"c":104726.6,"v":79500,"usd":0.75914533}
{"ts":1749114960000,"o":104726.6,"h":104731.9,"l":104726.7,"c":104731.9,"v":44500,"usd":0.4249047}
{"ts":1749115020000,"o":104731.9,"h":104779.9,"l":104744.8,"c":104774.3,"v":57900,"usd":0.55270003}
{"ts":1749115080000,"o":104774.3,"h":104784,"l":104758.5,"c":104760.1,"v":102800,"usd":0.98124089}
{"ts":1749115140000,"o":104760.1,"h":104775.8,"l":104760.1,"c":104774.4,"v":75000,"usd":0.71587755}
{"ts":1749115200000,"o":104774.4,"h":104816.5,"l":104783.9,"c":104816.5,"v":51000,"usd":0.4866189}
{"ts":1749115260000,"o":104816.5,"h":104801.6,"l":104801.6,"c":104801.6,"v":4000,"usd":0.0381672}
{"ts":1749115320000,"o":104801.6,"h":104817,"l":104799.9,"c":104799.9,"v":57700,"usd":0.55055568}
{"ts":1749115380000,"o":104799.9,"h":104799.9,"l":104795,"c":104795,"v":400,"usd":0.00381688}
{"ts":1749115440000,"o":104795,"h":104793.3,"l":104744.7,"c":104749.9,"v":134400,"usd":1.28259704}
{"ts":1749115500000,"o":104749.9,"h":104776,"l":104750,"c":104775.9,"v":133400,"usd":1.27345256}
{"ts":1749115560000,"o":104775.9,"h":104780,"l":104776,"c":104780,"v":4000,"usd":0.03817672}
{"ts":1749115620000,"o":104780,"h":104799.3,"l":104779.9,"c":104799.3,"v":130000,"usd":1.24055472}
{"ts":1749115680000,"o":104799.3,"h":104799.3,"l":104768,"c":104768,"v":107100,"usd":1.02202872}
{"ts":1749115740000,"o":104768,"h":104768,"l":104755.8,"c":104755.8,"v":7800,"usd":0.07445082}
{"ts":1749115800000,"o":104755.8,"h":104755.8,"l":104744.7,"c":104744.7,"v":6800,"usd":0.06491556}
{"ts":1749115860000,"o":104744.7,"h":104740.4,"l":104740.4,"c":104740.4,"v":161600,"usd":1.54285984}
{"ts":1749115920000,"o":104740.4,"h":104758.8,"l":104758.7,"c":104758.7,"v":26000,"usd":0.2481882}
{"ts":1749115980000,"o":104758.7,"h":104752.3,"l":104667.9,"c":104667.9,"v":188500,"usd":1.80033821}
{"ts":1749116040000,"o":104667.9,"h":104679.9,"l":104660.3,"c":104670.7,"v":153700,"usd":1.46844123}
{"ts":1749116100000,"o":104670.7,"h":104686.3,"l":104679.9,"c":104686.3,"v":42700,"usd":0.40790831}
{"ts":1749116160000,"o":104686.3,"h":104716.9,"l":104686.4,"c":104716.9,"v":143200,"usd":1.36778652}
{"ts":1749116220000,"o":104716.9,"h":104719,"l":104708.9,"c":104708.9,"v":500,"usd":0.00477491}
{"ts":1749116280000,"o":104708.9,"h":104711.4,"l":104700.1,"c":104708.9,"v":31200,"usd":0.29799204}
{"ts":1749116340000,"o":104708.9,"h":104718.7,"l":104700.1,"c":104718.7,"v":30300,"usd":0.28936936}
{"ts":1749116400000,"o":104718.7,"h":104719.5,"l":104719.5,"c":104719.5,"v":700,"usd":0.00668451}
{"ts":1749116460000,"o":104719.5,"h":104730,"l":104719.5,"c":104730,"v":42300,"usd":0.40393226}
{"ts":1749116520000,"o":104730,"h":104785.5,"l":104740,"c":104785.5,"v":16100,"usd":0.15367955}
{"ts":1749116580000,"o":104785.5,"h":104791.3,"l":104791.3,"c":104791.3,"v":128000,"usd":1.2214784}
{"ts":1749116640000,"o":104791.3,"h":104791.3,"l":104791.3,"c":104791.3,"v":800,"usd":0.00763424}
{"ts":1749116700000,"o":104791.3,"h":104791.3,"l":104791.3,"c":104791.3,"v":0,"usd":0}
{"ts":1749116760000,"o":104791.3,"h":104840,"l":104799.4,"c":104840,"v":394800,"usd":3.76654808}
{"ts":1749116820000,"o":104840,"h":104880.1,"l":104840,"c":104860,"v":154700,"usd":1.47526203}
{"ts":1749116880000,"o":104860,"h":104900.7,"l":104878.8,"c":104887.7,"v":238900,"usd":2.2775624}
{"ts":1749116940000,"o":104887.7,"h":104893,"l":104878.8,"c":104878.8,"v":10300,"usd":0.09820803}
{"ts":1749117000000,"o":104878.8,"h":104878.8,"l":104855.9,"c":104868,"v":117500,"usd":1.12051575}
{"ts":1749117060000,"o":104868,"h":104872.3,"l":104855.9,"c":104868.9,"v":117400,"usd":1.11950869}
{"ts":1749117120000,"o":104868.9,"h":104887,"l":104868.9,"c":104874.9,"v":24200,"usd":0.23075813}
{"ts":1749117180000,"o":104874.9,"h":104867.9,"l":104859.7,"c":104864.4,"v":190400,"usd":1.81574413}
{"ts":1749117240000,"o":104864.4,"h":104868,"l":104848,"c":104867.9,"v":91700,"usd":0.87456334}
{"ts":1749117300000,"o":104867.9,"h":104851,"l":104849.5,"c":104849.5,"v":48800,"usd":0.4654244}
{"ts":1749117360000,"o":104849.5,"h":104843.7,"l":104843.7,"c":104843.7,"v":101400,"usd":0.9671532}
{"ts":1749117420000,"o":104843.7,"h":104853,"l":104853,"c":104853,"v":1300,"usd":0.01239836}
{"ts":1749117480000,"o":104853,"h":104853,"l":104853,"c":104853,"v":0,"usd":0}
{"ts":1749117540000,"o":104853,"h":104894.4,"l":104849.3,"c":104894.4,"v":324600,"usd":3.09540152}
{"ts":1749117600000,"o":104894.4,"h":104894.4,"l":104882.7,"c":104882.7,"v":10700,"usd":0.10201205}
{"ts":1749117660000,"o":104882.7,"h":104873.7,"l":104859.6,"c":104859.6,"v":178100,"usd":1.69838101}
{"ts":1749117720000,"o":104859.6,"h":104856.3,"l":104834.8,"c":104834.8,"v":68000,"usd":0.64854131}
{"ts":1749117780000,"o":104834.8,"h":104832.6,"l":104818,"c":104829.8,"v":206900,"usd":1.97384027}
{"ts":1749117840000,"o":104829.8,"h":104836.4,"l":104823,"c":104836.4,"v":27200,"usd":0.25948201}
{"ts":1749117900000,"o":104836.4,"h":104861.3,"l":104830.1,"c":104861.3,"v":89600,"usd":0.85468446}
{"ts":1749117960000,"o":104861.3,"h":104856.4,"l":104827.8,"c":104827.8,"v":7400,"usd":0.070586}
{"ts":1749118020000,"o":104827.8,"h":104852.1,"l":104823.2,"c":104852.1,"v":64500,"usd":0.6153048}
{"ts":1749118080000,"o":104852.1,"h":104860.3,"l":104843.1,"c":104860.3,"v":48500,"usd":0.46258216}
{"ts":1749118140000,"o":104860.3,"h":104857,"l":104846.8,"c":104857,"v":28700,"usd":0.27372686}
{"ts":1749118200000,"o":104857,"h":104857,"l":104857,"c":104857,"v":0,"usd":0}
{"ts":1749118260000,"o":104857,"h":104867.8,"l":104837.6,"c":104837.6,"v":80400,"usd":0.76673261}
{"ts":1749118320000,"o":104837.6,"h":104837.6,"l":104837.6,"c":104837.6,"v":0,"usd":0}
{"ts":1749118380000,"o":104837.6,"h":104837,"l":104826.1,"c":104826.1,"v":101800,"usd":0.97103037}
{"ts":1749118440000,"o":104826.1,"h":104830.6,"l":104822.8,"c":104830.6,"v":135100,"usd":1.28883433}
{"ts":1749118500000,"o":104830.6,"h":104827.3,"l":104819.1,"c":104819.1,"v":27000,"usd":0.25757755}
{"ts":1749118560000,"o":104819.1,"h":104827.3,"l":104814,"c":104827.3,"v":36600,"usd":0.34918918}
{"ts":1749118620000,"o":104827.3,"h":104813.9,"l":104790,"c":104790,"v":178500,"usd":1.70337134}
{"ts":1749118680000,"o":104790,"h":104790,"l":104740,"c":104740,"v":132400,"usd":1.26375989}
{"ts":1749118740000,"o":104740,"h":104740,"l":104740,"c":104740,"v":0,"usd":0}
{"ts":1749118800000,"o":104740,"h":104790.3,"l":104740.1,"c":104776.4,"v":281200,"usd":2.6844061}
{"ts":1749118860000,"o":104776.4,"h":104776.4,"l":104776.4,"c":104776.4,"v":0,"usd":0}
{"ts":1749118920000,"o":104776.4,"h":104760,"l":104748.5,"c":104748.5,"v":67700,"usd":0.64630397}
{"ts":1749118980000,"o":104748.5,"h":104781.4,"l":104750,"c":104750,"v":100300,"usd":0.95729607}
{"ts":1749119040000,"o":104750,"h":104741.5,"l":104741.5,"c":104741.5,"v":80300,"usd":0.76664819}
{"ts":1749119100000,"o":104741.5,"h":104741.5,"l":104741.5,"c":104741.5,"v":5100,"usd":0.04869123}
{"ts":1749119160000,"o":104741.5,"h":104741.5,"l":104683.9,"c":104683.9,"v":225000,"usd":2.14852635}
{"ts":1749119220000,"o":104683.9,"h":104702.9,"l":104680.1,"c":104702.9,"v":102100,"usd":0.97532908}
{"ts":1749119280000,"o":104702.9,"h":104702.9,"l":104702.9,"c":104702.9,"v":19100,"usd":0.18242028}
{"ts":1749119340000,"o":104702.9,"h":104688.7,"l":104685.1,"c":104688.7,"v":120700,"usd":1.15294491}
{"ts":1749119400000,"o":104688.7,"h":104710.3,"l":104680.7,"c":104702.7,"v":107800,"usd":1.02962045}
{"ts":1749119460000,"o":104702.7,"h":104717,"l":104681.2,"c":104708,"v":164200,"usd":1.56833283}
{"ts":1749119520000,"o":104708,"h":104721.1,"l":104705.3,"c":104718.3,"v":180000,"usd":1.71895741}
{"ts":1749119580000,"o":104718.3,"h":104738,"l":104718.4,"c":104734.2,"v":172300,"usd":1.64515663}
{"ts":1749119640000,"o":104734.2,"h":104734.5,"l":104723.2,"c":104728.3,"v":294600,"usd":2.81300831}
{"ts":1749119700000,"o":104728.3,"h":104733.2,"l":104702.1,"c":104712.5,"v":471800,"usd":4.50545824}
{"ts":1749119760000,"o":104712.5,"h":104733.7,"l":104720.1,"c":104722.4,"v":147000,"usd":1.40366705}
{"ts":1749119820000,"o":104722.4,"h":104726.5,"l":104717.2,"c":104720,"v":63300,"usd":0.60445533}
{"ts":1749119880000,"o":104720,"h":104727,"l":104710.6,"c":104724.9,"v":138500,"usd":1.32258907}
{"ts":1749119940000,"o":104724.9,"h":104727.6,"l":104573,"c":104576.6,"v":412100,"usd":3.93750087}
{"ts":1749120000000,"o":104576.6,"h":104632.9,"l":104543.7,"c":104552.1,"v":483400,"usd":4.62203073}
{"ts":1749120060000,"o":104552.1,"h":104596,"l":104560.8,"c":104578.3,"v":290400,"usd":2.77669848}
{"ts":1749120120000,"o":104578.3,"h":104592.5,"l":104521.1,"c":104521.1,"v":685900,"usd":6.55997057}
{"ts":1749120180000,"o":104521.1,"h":104567,"l":104520.1,"c":104564.8,"v":264000,"usd":2.52532261}
{"ts":1749120240000,"o":104564.8,"h":104583.7,"l":104570.8,"c":104575.1,"v":108500,"usd":1.03750091}
{"ts":1749120300000,"o":104575.1,"h":104577.3,"l":104535.6,"c":104576.4,"v":352300,"usd":3.36942508}
{"ts":1749120360000,"o":104576.4,"h":104610,"l":104554.3,"c":104610,"v":247700,"usd":2.36828357}
{"ts":1749120420000,"o":104610,"h":104611.7,"l":104500.1,"c":104516.9,"v":1716100,"usd":16.4176785}
{"ts":1749120480000,"o":104516.9,"h":104549,"l":104510.9,"c":104549,"v":54300,"usd":0.51950067}
{"ts":1749120540000,"o":104549,"h":104575.7,"l":104549,"c":104566.3,"v":64200,"usd":0.61398162}
{"ts":1749120600000,"o":104566.3,"h":104609.1,"l":104580,"c":104609.1,"v":30200,"usd":0.28871984}
{"ts":1749120660000,"o":104609.1,"h":104612.1,"l":104601.1,"c":104602.5,"v":82500,"usd":0.78869098}
{"ts":1749120720000,"o":104602.5,"h":104617.6,"l":104597,"c":104612.6,"v":24500,"usd":0.23419143}
{"ts":1749120780000,"o":104612.6,"h":104620,"l":104608.2,"c":104619.9,"v":217000,"usd":2.07417768}
{"ts":1749120840000,"o":104619.9,"h":104620,"l":104609.6,"c":104620,"v":112300,"usd":1.07341612}
{"ts":1749120900000,"o":104620,"h":104656.6,"l":104616.9,"c":104630.3,"v":184300,"usd":1.76119812}
{"ts":1749120960000,"o":104630.3,"h":104651.8,"l":104647.2,"c":104649.9,"v":20700,"usd":0.19780025}
{"ts":1749121020000,"o":104649.9,"h":104660.2,"l":104651.3,"c":104651.3,"v":9100,"usd":0.08695177}
{"ts":1749121080000,"o":104651.3,"h":104651.3,"l":104639.3,"c":104639.3,"v":36600,"usd":0.34973716}
{"ts":1749121140000,"o":104639.3,"h":104653.3,"l":104632.5,"c":104653.3,"v":13800,"usd":0.13188835}
{"ts":1749121200000,"o":104653.3,"h":104653.3,"l":104653.3,"c":104653.3,"v":7100,"usd":0.06784334}
{"ts":1749121260000,"o":104653.3,"h":104656.4,"l":104640,"c":104640,"v":109300,"usd":1.04437919}
{"ts":1749121320000,"o":104640,"h":104656.5,"l":104635.6,"c":104656.5,"v":16700,"usd":0.15957503}
{"ts":1749121380000,"o":104656.5,"h":104659.9,"l":104636.6,"c":104636.6,"v":28400,"usd":0.27136955}
{"ts":1749121440000,"o":104636.6,"h":104632.9,"l":104610.1,"c":104628.1,"v":19400,"usd":0.18543969}
{"ts":1749121500000,"o":104628.1,"h":104637.9,"l":104623,"c":104626.8,"v":34900,"usd":0.33353544}
{"ts":1749121560000,"o":104626.8,"h":104679.9,"l":104637.5,"c":104679.9,"v":136400,"usd":1.30337998}
{"ts":1749121620000,"o":104679.9,"h":104664.9,"l":104631.3,"c":104644.5,"v":21800,"usd":0.2083367}
{"ts":1749121680000,"o":104644.5,"h":104640.1,"l":104640.1,"c":104640.1,"v":9700,"usd":0.09269902}
{"ts":1749121740000,"o":104640.1,"h":104640,"l":104634.7,"c":104634.7,"v":26200,"usd":0.25039592}
{"ts":1749121800000,"o":104634.7,"h":104639.9,"l":104617.5,"c":104617.5,"v":10000,"usd":0.09557687}
{"ts":1749121860000,"o":104617.5,"h":104611,"l":104600,"c":104600,"v":38400,"usd":0.36707552}
{"ts":1749121920000,"o":104600,"h":104594.7,"l":104560.1,"c":104564.5,"v":133600,"usd":1.2773926}
{"ts":1749121980000,"o":104564.5,"h":104570.2,"l":104543.6,"c":104543.6,"v":10200,"usd":0.09755556}
{"ts":1749122040000,"o":104543.6,"h":104580,"l":104549.4,"c":104580,"v":73200,"usd":0.70011574}
{"ts":1749122100000,"o":104580,"h":104604.3,"l":104586.7,"c":104604.2,"v":135500,"usd":1.29551067}
{"ts":1749122160000,"o":104604.2,"h":104586.6,"l":104571.4,"c":104578.7,"v":2300,"usd":0.02199357}
{"ts":1749122220000,"o":104578.7,"h":104586.5,"l":104578.7,"c":104586.5,"v":24100,"usd":0.23044447}
{"ts":1749122280000,"o":104586.5,"h":104581.6,"l":104570.6,"c":104581.6,"v":48900,"usd":0.46762491}
{"ts":1749122340000,"o":104581.6,"h":104603.2,"l":104570.6,"c":104603.2,"v":92900,"usd":0.88832378}
{"ts":1749122400000,"o":104603.2,"h":104640,"l":104615,"c":104640,"v":44600,"usd":0.42630089}
{"ts":1749122460000,"o":104640,"h":104660,"l":104635,"c":104660,"v":60600,"usd":0.57904523}
{"ts":1749122520000,"o":104660,"h":104647.1,"l":104647.1,"c":104647.1,"v":100,"usd":0.00095559}
{"ts":1749122580000,"o":104647.1,"h":104699.4,"l":104640.1,"c":104699.4,"v":1517200,"usd":14.49377215}
{"ts":1749122640000,"o":104699.4,"h":104766.6,"l":104699.5,"c":104766.6,"v":388300,"usd":3.70794861}
{"ts":1749122700000,"o":104766.6,"h":104773.4,"l":104766.4,"c":104766.4,"v":133600,"usd":1.27519688}
{"ts":1749122760000,"o":104766.4,"h":104756.7,"l":104747,"c":104747,"v":31800,"usd":0.30357483}
{"ts":1749122820000,"o":104747,"h":104756.2,"l":104756.1,"c":104756.2,"v":2200,"usd":0.0210012}
{"ts":1749122880000,"o":104756.2,"h":104756.2,"l":104756.2,"c":104756.2,"v":2500,"usd":0.023865}
{"ts":1749122940000,"o":104756.2,"h":104756.1,"l":104735.2,"c":104735.2,"v":94500,"usd":0.90215722}
{"ts":1749123000000,"o":104735.2,"h":104756.2,"l":104735.2,"c":104756.2,"v":138400,"usd":1.32121752}
{"ts":1749123060000,"o":104756.2,"h":104782.5,"l":104756.2,"c":104782.5,"v":51100,"usd":0.48777684}
{"ts":1749123120000,"o":104782.5,"h":104824.9,"l":104781.7,"c":104824.9,"v":158200,"usd":1.50958015}
{"ts":1749123180000,"o":104824.9,"h":104833.9,"l":104806.4,"c":104833.8,"v":117800,"usd":1.12382674}
{"ts":1749123240000,"o":104833.8,"h":104819.3,"l":104815.9,"c":104815.9,"v":107400,"usd":1.02461751}
{"ts":1749123300000,"o":104815.9,"h":104832.1,"l":104808.3,"c":104808.3,"v":162600,"usd":1.55125891}
{"ts":1749123360000,"o":104808.3,"h":104824.4,"l":104795.3,"c":104805.4,"v":119600,"usd":1.14120684}
{"ts":1749123420000,"o":104805.4,"h":104799.9,"l":104793,"c":104799.9,"v":53000,"usd":0.50575772}
{"ts":1749123480000,"o":104799.9,"h":104808.4,"l":104795.6,"c":104804.3,"v":20800,"usd":0.19847016}
{"ts":1749123540000,"o":104804.3,"h":104794.9,"l":104790.8,"c":104790.8,"v":900,"usd":0.00858848}
{"ts":1749123600000,"o":104790.8,"h":104790.1,"l":104790,"c":104790,"v":2100,"usd":0.02004009}
{"ts":1749123660000,"o":104790,"h":104799.1,"l":104788.7,"c":104799.1,"v":37000,"usd":0.35309089}
{"ts":1749123720000,"o":104799.1,"h":104799,"l":104788.6,"c":104788.6,"v":1400,"usd":0.01335989}
{"ts":1749123780000,"o":104788.6,"h":104802.3,"l":104786.4,"c":104802.3,"v":33200,"usd":0.31682736}
{"ts":1749123840000,"o":104802.3,"h":104802.3,"l":104802.2,"c":104802.2,"v":22700,"usd":0.21659886}
{"ts":1749123900000,"o":104802.2,"h":104810.4,"l":104784,"c":104798.2,"v":6800,"usd":0.0648935}
{"ts":1749123960000,"o":104798.2,"h":104820,"l":104793.8,"c":104820,"v":110200,"usd":1.0514526}
{"ts":1749124020000,"o":104820,"h":104843.8,"l":104826.7,"c":104834.4,"v":57400,"usd":0.54751787}
{"ts":1749124080000,"o":104834.4,"h":104823.8,"l":104807.4,"c":104807.4,"v":5500,"usd":0.0524754}
{"ts":1749124140000,"o":104807.4,"h":104820.1,"l":104807.5,"c":104820.1,"v":5400,"usd":0.05152236}
{"ts":1749124200000,"o":104820.1,"h":104827.6,"l":104820.1,"c":104827.6,"v":6900,"usd":0.06582458}
{"ts":1749124260000,"o":104827.6,"h":104820,"l":104820,"c":104820,"v":200,"usd":0.00190804}
{"ts":1749124320000,"o":104820,"h":104820.2,"l":104810.1,"c":104820.2,"v":3900,"usd":0.03720939}
{"ts":1749124380000,"o":104820.2,"h":104839.9,"l":104820.2,"c":104839.9,"v":110000,"usd":1.04941015}
{"ts":1749124440000,"o":104839.9,"h":104812.7,"l":104812.7,"c":104812.7,"v":1000,"usd":0.0095408}
{"ts":1749124500000,"o":104812.7,"h":104839.9,"l":104810.1,"c":104839.9,"v":174300,"usd":1.66300956}
{"ts":1749124560000,"o":104839.9,"h":104830.6,"l":104812.8,"c":104812.8,"v":19000,"usd":0.18125488}
{"ts":1749124620000,"o":104812.8,"h":104832.8,"l":104807.4,"c":104832.8,"v":36900,"usd":0.35206549}
{"ts":1749124680000,"o":104832.8,"h":104839.9,"l":104826.7,"c":104826.7,"v":12600,"usd":0.12019356}
{"ts":1749124740000,"o":104826.7,"h":104824.8,"l":104810,"c":104810,"v":6600,"usd":0.06297112}
{"ts":1749124800000,"o":104810,"h":104810,"l":104810,"c":104810,"v":48500,"usd":0.46274335}
{"ts":1749124860000,"o":104810,"h":104837.8,"l":104810,"c":104837.3,"v":333800,"usd":3.1843651}
{"ts":1749124920000,"o":104837.3,"h":104829,"l":104809.4,"c":104809.4,"v":1900,"usd":0.01812689}
{"ts":1749124980000,"o":104809.4,"h":104827.8,"l":104789.7,"c":104827.8,"v":183400,"usd":1.74987689}
{"ts":1749125040000,"o":104827.8,"h":104848.8,"l":104839,"c":104848.8,"v":28700,"usd":0.27375024}
{"ts":1749125100000,"o":104848.8,"h":104883.4,"l":104848.9,"c":104883.4,"v":173900,"usd":1.65828431}
{"ts":1749125160000,"o":104883.4,"h":104866,"l":104840,"c":104840,"v":52400,"usd":0.49969999}
{"ts":1749125220000,"o":104840,"h":104840,"l":104800.8,"c":104840,"v":31900,"usd":0.30436276}
{"ts":1749125280000,"o":104840,"h":104909,"l":104830,"c":104909,"v":325400,"usd":3.10234372}
{"ts":1749125340000,"o":104909,"h":104942.1,"l":104909,"c":104922.9,"v":228100,"usd":2.17395076}
{"ts":1749125400000,"o":104922.9,"h":104962,"l":104927.6,"c":104956.9,"v":116500,"usd":1.11010117}
{"ts":1749125460000,"o":104956.9,"h":104940.1,"l":104933.3,"c":104933.3,"v":18600,"usd":0.17724535}
{"ts":1749125520000,"o":104933.3,"h":104994.4,"l":104933.4,"c":104988.4,"v":211400,"usd":2.01404161}
{"ts":1749125580000,"o":104988.4,"h":105017,"l":104984.9,"c":104994.9,"v":331900,"usd":3.16089732}
{"ts":1749125640000,"o":104994.9,"h":105145,"l":104964.7,"c":105145,"v":1433500,"usd":13.64639477}
{"ts":1749125700000,"o":105145,"h":105156.8,"l":105086.2,"c":105099.9,"v":572900,"usd":5.44941555}
{"ts":1749125760000,"o":105099.9,"h":105129.9,"l":105080.5,"c":105102.8,"v":99000,"usd":0.94185522}
{"ts":1749125820000,"o":105102.8,"h":105195.7,"l":105106.1,"c":105180.5,"v":767500,"usd":7.29823472}
{"ts":1749125880000,"o":105180.5,"h":105183.6,"l":105168,"c":105172.3,"v":66800,"usd":0.63511083}
{"ts":1749125940000,"o":105172.3,"h":105183.3,"l":105172.3,"c":105172.5,"v":184300,"usd":1.75221893}
{"ts":1749126000000,"o":105172.5,"h":105313.8,"l":105183.3,"c":105313.8,"v":760400,"usd":7.22645177}
{"ts":1749126060000,"o":105313.8,"h":105377.1,"l":105294.1,"c":105301.6,"v":581500,"usd":5.5200356}
{"ts":1749126120000,"o":105301.6,"h":105344.1,"l":105306,"c":105333.2,"v":124900,"usd":1.18588657}
{"ts":1749126180000,"o":105333.2,"h":105330,"l":105297.6,"c":105308.6,"v":69100,"usd":0.65620846}
{"ts":1749126240000,"o":105308.6,"h":105367.8,"l":105304.9,"c":105367.8,"v":149100,"usd":1.41561244}
{"ts":1749126300000,"o":105367.8,"h":105370,"l":105313.4,"c":105319.1,"v":230500,"usd":2.18823672}
{"ts":1749126360000,"o":105319.1,"h":105368.8,"l":105334,"c":105359.5,"v":73900,"usd":0.70151084}
{"ts":1749126420000,"o":105359.5,"h":105398.1,"l":105339.6,"c":105339.6,"v":695000,"usd":6.59580706}
{"ts":1749126480000,"o":105339.6,"h":105480.1,"l":105336.7,"c":105385.2,"v":1337800,"usd":12.69104345}
{"ts":1749126540000,"o":105385.2,"h":105418.1,"l":105373.5,"c":105394.6,"v":254200,"usd":2.41214547}
{"ts":1749126600000,"o":105394.6,"h":105398.9,"l":105385.4,"c":105395.3,"v":314800,"usd":2.98702771}
{"ts":1749126660000,"o":105395.3,"h":105419.9,"l":105289.1,"c":105311.2,"v":717600,"usd":6.81022804}
{"ts":1749126720000,"o":105311.2,"h":105386.8,"l":105298.6,"c":105386.8,"v":119300,"usd":1.13258072}
{"ts":1749126780000,"o":105386.8,"h":105389.9,"l":105344.1,"c":105347.6,"v":35100,"usd":0.33316414}
{"ts":1749126840000,"o":105347.6,"h":105361.8,"l":105326.6,"c":105326.6,"v":130000,"usd":1.23412913}
{"ts":1749126900000,"o":105326.6,"h":105355.6,"l":105320.4,"c":105320.4,"v":31400,"usd":0.29809799}
{"ts":1749126960000,"o":105320.4,"h":105369.9,"l":105320,"c":105364.9,"v":89200,"usd":0.84676308}
{"ts":1749127020000,"o":105364.9,"h":105420,"l":105361.9,"c":105420,"v":128000,"usd":1.21462524}
{"ts":1749127080000,"o":105420,"h":105465.7,"l":105409.2,"c":105417.7,"v":306200,"usd":2.90435431}
{"ts":1749127140000,"o":105417.7,"h":105430,"l":105410.6,"c":105422.6,"v":33200,"usd":0.31494546}
{"ts":1749127200000,"o":105422.6,"h":105420,"l":105403.1,"c":105403.1,"v":209900,"usd":1.99132823}
{"ts":1749127260000,"o":105403.1,"h":105498,"l":105403.1,"c":105480,"v":630800,"usd":5.98005427}
{"ts":1749127320000,"o":105480,"h":105498,"l":105477.8,"c":105477.8,"v":245900,"usd":2.33091637}
{"ts":1749127380000,"o":105477.8,"h":105478.8,"l":105466.5,"c":105478.8,"v":33300,"usd":0.31573846}
{"ts":1749127440000,"o":105478.8,"h":105482.7,"l":105461.8,"c":105466.7,"v":91500,"usd":0.86754773}
{"ts":1749127500000,"o":105466.7,"h":105466.6,"l":105420,"c":105430,"v":121200,"usd":1.14939338}
{"ts":1749127560000,"o":105430,"h":105470.2,"l":105430.1,"c":105467.2,"v":79400,"usd":0.75290048}
{"ts":1749127620000,"o":105467.2,"h":105460.7,"l":105440,"c":105460.7,"v":83600,"usd":0.79276896}
{"ts":1749127680000,"o":105460.7,"h":105441.7,"l":105388.2,"c":105409.1,"v":208600,"usd":1.97867217}
{"ts":1749127740000,"o":105409.1,"h":105401.2,"l":105385.2,"c":105395.4,"v":7200,"usd":0.06831304}
{"ts":1749127800000,"o":105395.4,"h":105766.7,"l":105394.8,"c":105680.2,"v":6811200,"usd":64.48374929}
{"ts":1749127860000,"o":105680.2,"h":105690,"l":105585.6,"c":105641.3,"v":909100,"usd":8.60502165}
{"ts":1749127920000,"o":105641.3,"h":105789.8,"l":105632.4,"c":105741.3,"v":1614700,"usd":15.26997064}
{"ts":1749127980000,"o":105741.3,"h":105757.7,"l":105667.1,"c":105714.9,"v":469600,"usd":4.44190095}
{"ts":1749128040000,"o":105714.9,"h":105742.8,"l":105693.1,"c":105734.4,"v":318800,"usd":3.01561586}
{"ts":1749128100000,"o":105734.4,"h":105768.6,"l":105690.9,"c":105711.9,"v":260100,"usd":2.4598009}
{"ts":1749128160000,"o":105711.9,"h":105728.1,"l":105696.8,"c":105705.3,"v":285900,"usd":2.70433634}
{"ts":1749128220000,"o":105705.3,"h":105779,"l":105709.6,"c":105769.6,"v":360400,"usd":3.40873739}
{"ts":1749128280000,"o":105769.6,"h":105762.6,"l":105738.9,"c":105738.9,"v":233300,"usd":2.20604923}
{"ts":1749128340000,"o":105738.9,"h":105740.4,"l":105640,"c":105674.9,"v":639600,"usd":6.05244526}
{"ts":1749128400000,"o":105674.9,"h":105674.9,"l":105627.8,"c":105639.8,"v":164600,"usd":1.55813158}
{"ts":1749128460000,"o":105639.8,"h":105720,"l":105638.6,"c":105719.1,"v":343600,"usd":3.25107311}
{"ts":1749128520000,"o":105719.1,"h":105719.8,"l":105677.7,"c":105707.6,"v":30700,"usd":0.29043262}
{"ts":1749128580000,"o":105707.6,"h":105795,"l":105726.3,"c":105760,"v":1100900,"usd":10.40824532}
{"ts":1749128640000,"o":105760,"h":105770,"l":105751,"c":105770,"v":97100,"usd":0.91811829}
{"ts":1749128700000,"o":105770,"h":105794.9,"l":105759.8,"c":105768.9,"v":181800,"usd":1.71852187}
{"ts":1749128760000,"o":105768.9,"h":105794.4,"l":105770.1,"c":105770.1,"v":32000,"usd":0.30250324}
{"ts":1749128820000,"o":105770.1,"h":105824,"l":105794.8,"c":105819.9,"v":379200,"usd":3.58387614}
{"ts":1749128880000,"o":105819.9,"h":105881,"l":105818.9,"c":105864.7,"v":938600,"usd":8.86720805}
{"ts":1749128940000,"o":105864.7,"h":105871.5,"l":105845.1,"c":105869.4,"v":163500,"usd":1.54438778}
{"ts":1749129000000,"o":105869.4,"h":105884.7,"l":105876.7,"c":105884.6,"v":44800,"usd":0.42310221}
{"ts":1749129060000,"o":105884.6,"h":105915,"l":105828.1,"c":105851.6,"v":496100,"usd":4.68546568}
{"ts":1749129120000,"o":105851.6,"h":105836,"l":105782.1,"c":105830.3,"v":68900,"usd":0.65118303}
{"ts":1749129180000,"o":105830.3,"h":105929.4,"l":105823.3,"c":105913.4,"v":321500,"usd":3.03572936}
{"ts":1749129240000,"o":105913.4,"h":105915.1,"l":105818.5,"c":105824.8,"v":455400,"usd":4.30151456}
{"ts":1749129300000,"o":105824.8,"h":105814.8,"l":105772.2,"c":105793.8,"v":232400,"usd":2.19679902}
{"ts":1749129360000,"o":105793.8,"h":105847.2,"l":105770.1,"c":105785.9,"v":191600,"usd":1.8109888}
{"ts":1749129420000,"o":105785.9,"h":105781,"l":105720.7,"c":105750,"v":194500,"usd":1.83908097}
{"ts":1749129480000,"o":105750,"h":105779.1,"l":105749.1,"c":105763.3,"v":253100,"usd":2.39304338}
{"ts":1749129540000,"o":105763.3,"h":105770,"l":105688.4,"c":105719.6,"v":614400,"usd":5.81112925}
{"ts":1749129600000,"o":105719.6,"h":105738.1,"l":105694.7,"c":105706.6,"v":292500,"usd":2.76693157}
{"ts":1749129660000,"o":105706.6,"h":105769.9,"l":105706.7,"c":105746.8,"v":268600,"usd":2.54017569}
{"ts":1749129720000,"o":105746.8,"h":105771.6,"l":105708.4,"c":105713.8,"v":245700,"usd":2.32331751}
{"ts":1749129780000,"o":105713.8,"h":105723.6,"l":105660.1,"c":105682.7,"v":1301500,"usd":12.31400175}
{"ts":1749129840000,"o":105682.7,"h":105682.3,"l":105641.3,"c":105642.7,"v":162300,"usd":1.53620783}
{"ts":1749129900000,"o":105642.7,"h":105648.7,"l":105643.5,"c":105643.5,"v":77900,"usd":0.73734872}
{"ts":1749129960000,"o":105643.5,"h":105673.7,"l":105642.6,"c":105673.7,"v":142300,"usd":1.34693869}
{"ts":1749130020000,"o":105673.7,"h":105679.9,"l":105664.3,"c":105679.9,"v":67500,"usd":0.63876883}
{"ts":1749130080000,"o":105679.9,"h":105680,"l":105660,"c":105660,"v":27500,"usd":0.26022902}
{"ts":1749130140000,"o":105660,"h":105668.7,"l":105664.2,"c":105668.7,"v":4800,"usd":0.04542668}
{"ts":1749130200000,"o":105668.7,"h":105690.9,"l":105674.9,"c":105685.8,"v":22500,"usd":0.2128987}
{"ts":1749130260000,"o":105685.8,"h":105703.1,"l":105642.6,"c":105644.9,"v":562900,"usd":5.32635928}
{"ts":1749130320000,"o":105644.9,"h":105656,"l":105456.2,"c":105507.6,"v":627700,"usd":5.94737348}
{"ts":1749130380000,"o":105507.6,"h":105520.9,"l":105432,"c":105488.2,"v":639500,"usd":6.0639047}
{"ts":1749130440000,"o":105488.2,"h":105499.5,"l":105446.8,"c":105460,"v":649300,"usd":6.15622754}
{"ts":1749130500000,"o":105460,"h":105486.5,"l":105437.4,"c":105454,"v":245600,"usd":2.32911859}
{"ts":1749130560000,"o":105454,"h":105571.6,"l":105392,"c":105554.8,"v":631800,"usd":5.9905413}
{"ts":1749130620000,"o":105554.8,"h":105558.6,"l":105480.1,"c":105546.2,"v":180300,"usd":1.7085075}
{"ts":1749130680000,"o":105546.2,"h":105640,"l":105549.9,"c":105598.3,"v":448300,"usd":4.24606066}
{"ts":1749130740000,"o":105598.3,"h":105614.9,"l":105570.1,"c":105570.1,"v":46900,"usd":0.44411303}
{"ts":1749130800000,"o":105570.1,"h":105587.1,"l":105364.5,"c":105373.6,"v":1511800,"usd":14.3303943}
{"ts":1749130860000,"o":105373.6,"h":105380,"l":105309.5,"c":105380,"v":918200,"usd":8.71623578}
{"ts":1749130920000,"o":105380,"h":105450,"l":105367.6,"c":105441.3,"v":59000,"usd":0.55973447}
{"ts":1749130980000,"o":105441.3,"h":105481,"l":105420,"c":105420,"v":96400,"usd":0.91406929}
{"ts":1749131040000,"o":105420,"h":105414.4,"l":105393.3,"c":105409,"v":126600,"usd":1.20119249}
{"ts":1749131100000,"o":105409,"h":105409.9,"l":105385.1,"c":105395.6,"v":119900,"usd":1.13763175}
{"ts":1749131160000,"o":105395.6,"h":105385.8,"l":105142.1,"c":105142.2,"v":783600,"usd":7.44342314}
{"ts":1749131220000,"o":105142.2,"h":105171,"l":105087.2,"c":105118.7,"v":479200,"usd":4.55848489}
{"ts":1749131280000,"o":105118.7,"h":105086.2,"l":104998.4,"c":105002.5,"v":292700,"usd":2.78659802}
{"ts":1749131340000,"o":105002.5,"h":105068.6,"l":104930,"c":105012.6,"v":1258900,"usd":11.98894253}
{"ts":1749131400000,"o":105012.6,"h":105023.7,"l":104916.2,"c":104925.1,"v":761700,"usd":7.25634315}
{"ts":1749131460000,"o":104925.1,"h":104984.7,"l":104880,"c":104880,"v":1207700,"usd":11.51061733}
{"ts":1749131520000,"o":104880,"h":104887.6,"l":104725.8,"c":104737.9,"v":1343700,"usd":12.82209685}
{"ts":1749131580000,"o":104737.9,"h":104764,"l":104468.5,"c":104568.5,"v":3913800,"usd":37.42740579}
{"ts":1749131640000,"o":104568.5,"h":104709.1,"l":104535.7,"c":104650,"v":2884300,"usd":27.57275128}
{"ts":1749131700000,"o":104650,"h":104640.9,"l":104440.5,"c":104501.5,"v":1857100,"usd":17.76522075}
{"ts":1749131760000,"o":104501.5,"h":104558.7,"l":104233.5,"c":104358.6,"v":2483400,"usd":23.80168532}
{"ts":1749131820000,"o":104358.6,"h":104432.6,"l":104231.1,"c":104390.1,"v":3319900,"usd":31.8318137}
{"ts":1749131880000,"o":104390.1,"h":104482.2,"l":104348.4,"c":104358.8,"v":534600,"usd":5.11972923}
{"ts":1749131940000,"o":104358.8,"h":104487.2,"l":104344.2,"c":104461.1,"v":608500,"usd":5.82734275}
{"ts":1749132000000,"o":104461.1,"h":104507.5,"l":104430,"c":104499.9,"v":755600,"usd":7.23255522}
{"ts":1749132060000,"o":104499.9,"h":104507.4,"l":104435,"c":104456.2,"v":241800,"usd":2.31447756}
{"ts":1749132120000,"o":104456.2,"h":104526.5,"l":104430,"c":104430,"v":177900,"usd":1.70271419}
{"ts":1749132180000,"o":104430,"h":104434.8,"l":104261.6,"c":104282.4,"v":2275000,"usd":21.80178069}
{"ts":1749132240000,"o":104282.4,"h":104365,"l":104247.4,"c":104301.9,"v":440000,"usd":4.21854877}
{"ts":1749132300000,"o":104301.9,"h":104470.1,"l":104320,"c":104457,"v":598900,"usd":5.73411534}
{"ts":1749132360000,"o":104457,"h":104456,"l":104339.7,"c":104379.5,"v":235800,"usd":2.25896104}
{"ts":1749132420000,"o":104379.5,"h":104379.2,"l":104250.1,"c":104257.6,"v":421000,"usd":4.03596913}
{"ts":1749132480000,"o":104257.6,"h":104257.2,"l":104166.4,"c":104229.4,"v":770300,"usd":7.39190357}
{"ts":1749132540000,"o":104229.4,"h":104300,"l":104166.9,"c":104234.3,"v":792400,"usd":7.60334346}
{"ts":1749132600000,"o":104234.3,"h":104290.5,"l":104196.3,"c":104253.6,"v":229200,"usd":2.19861816}
{"ts":1749132660000,"o":104253.6,"h":104283.5,"l":104200,"c":104218.4,"v":288800,"usd":2.7702729}
{"ts":1749132720000,"o":104218.4,"h":104227.3,"l":104174.8,"c":104208.1,"v":221700,"usd":2.1274106}
{"ts":1749132780000,"o":104208.1,"h":104282.5,"l":104181,"c":104193.5,"v":221400,"usd":2.12441336}
{"ts":1749132840000,"o":104193.5,"h":104255.3,"l":104180.1,"c":104255.3,"v":470100,"usd":4.51138898}
{"ts":1749132900000,"o":104255.3,"h":104269.2,"l":104208.3,"c":104230.7,"v":80200,"usd":0.76938646}
{"ts":1749132960000,"o":104230.7,"h":104258.6,"l":104074.9,"c":104118.2,"v":2632900,"usd":25.28920616}
{"ts":1749133020000,"o":104118.2,"h":104168.7,"l":104082.1,"c":104082.1,"v":414500,"usd":3.98081904}
{"ts":1749133080000,"o":104082.1,"h":104090,"l":104038.1,"c":104040,"v":564500,"usd":5.42524827}
{"ts":1749133140000,"o":104040,"h":104099.5,"l":103900.6,"c":104009.5,"v":2465700,"usd":23.71992895}
{"ts":1749133200000,"o":104009.5,"h":104030.9,"l":103927.4,"c":103997.8,"v":689900,"usd":6.63544511}
{"ts":1749133260000,"o":103997.8,"h":104037.8,"l":103890.3,"c":103909.9,"v":783100,"usd":7.53317221}
{"ts":1749133320000,"o":103909.9,"h":103990,"l":103860,"c":103970.2,"v":695600,"usd":6.69409889}
{"ts":1749133380000,"o":103970.2,"h":104040,"l":103930,"c":104040,"v":561300,"usd":5.39855795}
{"ts":1749133440000,"o":104040,"h":104165.6,"l":104038.8,"c":104121.6,"v":1233100,"usd":11.84438901}
{"ts":1749133500000,"o":104121.6,"h":104135.2,"l":104032.7,"c":104094.8,"v":562500,"usd":5.40439828}
{"ts":1749133560000,"o":104094.8,"h":104150.1,"l":104064.5,"c":104065.5,"v":1719100,"usd":16.50710375}
{"ts":1749133620000,"o":104065.5,"h":104119.8,"l":104074.1,"c":104078.2,"v":271300,"usd":2.60649034}
{"ts":1749133680000,"o":104078.2,"h":104234.5,"l":104098.1,"c":104220.6,"v":135100,"usd":1.29679222}
{"ts":1749133740000,"o":104220.6,"h":104245.5,"l":104209.5,"c":104238.1,"v":146900,"usd":1.40925145}
{"ts":1749133800000,"o":104238.1,"h":104259.7,"l":104213.6,"c":104259.7,"v":387200,"usd":3.71455128}
{"ts":1749133860000,"o":104259.7,"h":104260.2,"l":104150.1,"c":104163.2,"v":300400,"usd":2.882245}
{"ts":1749133920000,"o":104163.2,"h":104191.2,"l":104131.6,"c":104178.1,"v":356100,"usd":3.41839737}
{"ts":1749133980000,"o":104178.1,"h":104167.7,"l":104082.9,"c":104082.9,"v":195400,"usd":1.87664515}
{"ts":1749134040000,"o":104082.9,"h":104239.9,"l":104082.9,"c":104239.9,"v":420700,"usd":4.04055504}
{"ts":1749134100000,"o":104239.9,"h":104234.2,"l":104180,"c":104180,"v":236100,"usd":2.26543197}
{"ts":1749134160000,"o":104180,"h":104181.8,"l":104050.1,"c":104066.9,"v":882200,"usd":8.47477923}
{"ts":1749134220000,"o":104066.9,"h":104133.9,"l":104000,"c":104107.1,"v":498000,"usd":4.78568525}
{"ts":1749134280000,"o":104107.1,"h":104313.9,"l":104106.7,"c":104251.9,"v":829600,"usd":7.95785241}
{"ts":1749134340000,"o":104251.9,"h":104394.3,"l":104251.7,"c":104367.1,"v":339000,"usd":3.24971882}
{"ts":1749134400000,"o":104367.1,"h":104398.9,"l":104318.4,"c":104362.9,"v":631800,"usd":6.05472406}
{"ts":1749134460000,"o":104362.9,"h":104373.8,"l":104254.7,"c":104340.9,"v":602600,"usd":5.7772901}
{"ts":1749134520000,"o":104340.9,"h":104526.3,"l":104340.9,"c":104521.1,"v":700500,"usd":6.70801097}
{"ts":1749134580000,"o":104521.1,"h":104605.3,"l":104490.3,"c":104593.9,"v":863400,"usd":8.25723962}
{"ts":1749134640000,"o":104593.9,"h":104599.2,"l":104539.8,"c":104561.5,"v":53200,"usd":0.50877056}
{"ts":1749134700000,"o":104561.5,"h":104644.6,"l":104550,"c":104585.1,"v":592300,"usd":5.6629084}
{"ts":1749134760000,"o":104585.1,"h":104586.6,"l":104471.4,"c":104486.6,"v":314300,"usd":3.00671139}
{"ts":1749134820000,"o":104486.6,"h":104916.9,"l":104480.7,"c":104840.8,"v":5639100,"usd":53.82804034}
{"ts":1749134880000,"o":104840.8,"h":104849.8,"l":104710,"c":104743.1,"v":1105300,"usd":10.54636948}
{"ts":1749134940000,"o":104743.1,"h":104780.5,"l":104629.2,"c":104651.9,"v":1150600,"usd":10.99291513}
{"ts":1749135000000,"o":104651.9,"h":104654.8,"l":104555.5,"c":104592.4,"v":574700,"usd":5.49436555}
{"ts":1749135060000,"o":104592.4,"h":104594.2,"l":104513.7,"c":104584,"v":161700,"usd":1.54656333}
{"ts":1749135120000,"o":104584,"h":104558.3,"l":104471.8,"c":104471.8,"v":223100,"usd":2.13421143}
{"ts":1749135180000,"o":104471.8,"h":104495.2,"l":104426.3,"c":104471.6,"v":207800,"usd":1.98933023}
{"ts":1749135240000,"o":104471.6,"h":104500,"l":104437.2,"c":104437.2,"v":452000,"usd":4.32686463}
{"ts":1749135300000,"o":104437.2,"h":104467.2,"l":104428.8,"c":104467.2,"v":162300,"usd":1.55401717}
{"ts":1749135360000,"o":104467.2,"h":104470.7,"l":104417.1,"c":104417.2,"v":290200,"usd":2.7783262}
{"ts":1749135420000,"o":104417.2,"h":104460,"l":104310,"c":104460,"v":439500,"usd":4.21161159}
{"ts":1749135480000,"o":104460,"h":104554.6,"l":104471.2,"c":104540.8,"v":46000,"usd":0.44011046}
{"ts":1749135540000,"o":104540.8,"h":104603.5,"l":104535.3,"c":104593.6,"v":348500,"usd":3.33203844}
{"ts":1749135600000,"o":104593.6,"h":104678.1,"l":104603.4,"c":104650.1,"v":183700,"usd":1.75539749}
{"ts":1749135660000,"o":104650.1,"h":104689.8,"l":104645.4,"c":104663.5,"v":88600,"usd":0.84646074}
{"ts":1749135720000,"o":104663.5,"h":104660,"l":104607.9,"c":104621.2,"v":64200,"usd":0.61363532}
{"ts":1749135780000,"o":104621.2,"h":104659.8,"l":104583.5,"c":104593.8,"v":182500,"usd":1.74466203}
{"ts":1749135840000,"o":104593.8,"h":104626.6,"l":104557.9,"c":104580.1,"v":289100,"usd":2.76416443}
{"ts":1749135900000,"o":104580.1,"h":104600,"l":104552.9,"c":104553.9,"v":70400,"usd":0.67331858}
{"ts":1749135960000,"o":104553.9,"h":104552.8,"l":104439.4,"c":104464.7,"v":345300,"usd":3.30437541}
{"ts":1749136020000,"o":104464.7,"h":104491.4,"l":104429.6,"c":104467.8,"v":434900,"usd":4.16345092}
{"ts":1749136080000,"o":104467.8,"h":104480,"l":104452.4,"c":104468,"v":36700,"usd":0.35127685}
{"ts":1749136140000,"o":104468,"h":104479.9,"l":104419.3,"c":104419.3,"v":198900,"usd":1.90471415}
{"ts":1749136200000,"o":104419.3,"h":104480,"l":104361.7,"c":104480,"v":538300,"usd":5.15621857}
{"ts":1749136260000,"o":104480,"h":104540,"l":104495.5,"c":104540,"v":28500,"usd":0.27267751}
{"ts":1749136320000,"o":104540,"h":104541.9,"l":104490,"c":104490,"v":44700,"usd":0.4276295}
{"ts":1749136380000,"o":104490,"h":104510.9,"l":104465.5,"c":104465.5,"v":266700,"usd":2.55239332}
{"ts":1749136440000,"o":104465.5,"h":104460.1,"l":104410.1,"c":104410.1,"v":7900,"usd":0.07563825}
{"ts":1749136500000,"o":104410.1,"h":104410,"l":104338.9,"c":104340.9,"v":163600,"usd":1.56783279}
{"ts":1749136560000,"o":104340.9,"h":104399.5,"l":104357.6,"c":104357.6,"v":246400,"usd":2.36055242}
{"ts":1749136620000,"o":104357.6,"h":104426,"l":104330.5,"c":104400.5,"v":206700,"usd":1.97998672}
{"ts":1749136680000,"o":104400.5,"h":104431.7,"l":104380.1,"c":104426.4,"v":44000,"usd":0.42141789}
{"ts":1749136740000,"o":104426.4,"h":104476.3,"l":104426.5,"c":104444.5,"v":176800,"usd":1.69287266}
{"ts":1749136800000,"o":104444.5,"h":104447,"l":104410.1,"c":104431.8,"v":240100,"usd":2.29915989}
{"ts":1749136860000,"o":104431.8,"h":104437.5,"l":104422.4,"c":104436.5,"v":4000,"usd":0.03830354}
{"ts":1749136920000,"o":104436.5,"h":104599.9,"l":104458.5,"c":104514.8,"v":1136900,"usd":10.87642187}
{"ts":1749136980000,"o":104514.8,"h":104579.4,"l":104544.5,"c":104565.6,"v":265700,"usd":2.5411702}
{"ts":1749137040000,"o":104565.6,"h":104574.6,"l":104545.2,"c":104560,"v":46100,"usd":0.44094086}
{"ts":1749137100000,"o":104560,"h":104700,"l":104596.2,"c":104700,"v":271300,"usd":2.59208091}
{"ts":1749137160000,"o":104700,"h":104838.7,"l":104678.9,"c":104770,"v":2452400,"usd":23.40792593}
{"ts":1749137220000,"o":104770,"h":104774.6,"l":104723.9,"c":104737.3,"v":66200,"usd":0.63193943}
{"ts":1749137280000,"o":104737.3,"h":104844.2,"l":104740,"c":104834.4,"v":1098700,"usd":10.48443543}
{"ts":1749137340000,"o":104834.4,"h":104849.1,"l":104751.1,"c":104770.1,"v":927900,"usd":8.85440281}
{"ts":1749137400000,"o":104770.1,"h":104849.1,"l":104777.9,"c":104816.5,"v":30600,"usd":0.29194605}
{"ts":1749137460000,"o":104816.5,"h":104858.5,"l":104834.7,"c":104857.5,"v":199600,"usd":1.90353888}
{"ts":1749137520000,"o":104857.5,"h":104840.1,"l":104780.2,"c":104796,"v":64600,"usd":0.61623972}
{"ts":1749137580000,"o":104796,"h":104811.9,"l":104790,"c":104811.9,"v":14900,"usd":0.14217874}
{"ts":1749137640000,"o":104811.9,"h":104809.9,"l":104752.5,"c":104758.5,"v":554600,"usd":5.29174915}
{"ts":1749137700000,"o":104758.5,"h":104755.8,"l":104707.9,"c":104716.2,"v":481300,"usd":4.59613486}
{"ts":1749137760000,"o":104716.2,"h":104716,"l":104678.6,"c":104697.2,"v":180500,"usd":1.72392268}
{"ts":1749137820000,"o":104697.2,"h":104751.9,"l":104700,"c":104741,"v":96900,"usd":0.92519785}
{"ts":1749137880000,"o":104741,"h":104787.4,"l":104724.5,"c":104724.5,"v":119500,"usd":1.14089517}
{"ts":1749137940000,"o":104724.5,"h":104733.7,"l":104704.1,"c":104732.8,"v":161700,"usd":1.5440413}
{"ts":1749138000000,"o":104732.8,"h":104740.5,"l":104716.3,"c":104740.5,"v":121900,"usd":1.16383341}
{"ts":1749138060000,"o":104740.5,"h":104746.7,"l":104701.4,"c":104701.4,"v":143600,"usd":1.37115848}
{"ts":1749138120000,"o":104701.4,"h":104712.6,"l":104685.1,"c":104712.6,"v":213600,"usd":2.03998831}
{"ts":1749138180000,"o":104712.6,"h":104738.1,"l":104710,"c":104710,"v":235600,"usd":2.2499121}
{"ts":1749138240000,"o":104710,"h":104722,"l":104696.7,"c":104718.7,"v":10700,"usd":0.10218022}
{"ts":1749138300000,"o":104718.7,"h":104783,"l":104738.2,"c":104755.7,"v":66700,"usd":0.63658061}
{"ts":1749138360000,"o":104755.7,"h":104750.5,"l":104660.1,"c":104674.5,"v":212900,"usd":2.03369834}
{"ts":1749138420000,"o":104674.5,"h":104661.2,"l":104620,"c":104620,"v":115500,"usd":1.10372909}
{"ts":1749138480000,"o":104620,"h":104639.9,"l":104600,"c":104620,"v":265000,"usd":2.53298901}
{"ts":1749138540000,"o":104620,"h":104620,"l":104567.7,"c":104620,"v":258000,"usd":2.46697452}
{"ts":1749138600000,"o":104620,"h":104630.4,"l":104600,"c":104600,"v":129900,"usd":1.24154533}
{"ts":1749138660000,"o":104600,"h":104650.6,"l":104605,"c":104621.3,"v":38700,"usd":0.36987448}
{"ts":1749138720000,"o":104621.3,"h":104777.2,"l":104650.7,"c":104744.8,"v":636700,"usd":6.08004024}
{"ts":1749138780000,"o":104744.8,"h":104740,"l":104650,"c":104650,"v":258300,"usd":2.4673657}
{"ts":1749138840000,"o":104650,"h":104680,"l":104645,"c":104679.9,"v":19600,"usd":0.18726167}
{"ts":1749138900000,"o":104679.9,"h":104681.4,"l":104663.5,"c":104681.4,"v":40700,"usd":0.3888106}
{"ts":1749138960000,"o":104681.4,"h":104699.9,"l":104681.1,"c":104681.1,"v":36400,"usd":0.34767481}
{"ts":1749139020000,"o":104681.1,"h":104756.1,"l":104684.1,"c":104731.3,"v":383700,"usd":3.6640084}
{"ts":1749139080000,"o":104731.3,"h":104749.2,"l":104731.5,"c":104746.5,"v":26400,"usd":0.25205175}
{"ts":1749139140000,"o":104746.5,"h":104738.4,"l":104657.2,"c":104676,"v":299000,"usd":2.85638302}
{"ts":1749139200000,"o":104676,"h":104653.7,"l":104536.1,"c":104536.1,"v":495900,"usd":4.74092444}
{"ts":1749139260000,"o":104536.1,"h":104532.7,"l":104532.7,"c":104532.7,"v":10200,"usd":0.09757728}
{"ts":1749139320000,"o":104532.7,"h":104560,"l":104549.8,"c":104557.2,"v":62200,"usd":0.59491493}
{"ts":1749139380000,"o":104557.2,"h":104579.9,"l":104560.5,"c":104579.9,"v":15600,"usd":0.14919263}
{"ts":1749139440000,"o":104579.9,"h":104579.9,"l":104526.8,"c":104545.6,"v":192000,"usd":1.83671024}
{"ts":1749139500000,"o":104545.6,"h":104572.3,"l":104549.5,"c":104572.3,"v":119900,"usd":1.14677074}
{"ts":1749139560000,"o":104572.3,"h":104590.1,"l":104570.3,"c":104584.6,"v":20100,"usd":0.19218365}
{"ts":1749139620000,"o":104584.6,"h":104582.7,"l":104570.1,"c":104570.1,"v":7100,"usd":0.06788938}
{"ts":1749139680000,"o":104570.1,"h":104572.5,"l":104511,"c":104520,"v":160200,"usd":1.53231723}
{"ts":1749139740000,"o":104520,"h":104525.4,"l":104473.5,"c":104480,"v":234600,"usd":2.24477862}
{"ts":1749139800000,"o":104480,"h":104478,"l":104444.8,"c":104478,"v":43100,"usd":0.41261575}
{"ts":1749139860000,"o":104478,"h":104480,"l":104411.7,"c":104422.8,"v":368900,"usd":3.53164453}
{"ts":1749139920000,"o":104422.8,"h":104452,"l":104430.1,"c":104452,"v":62500,"usd":0.59842307}
{"ts":1749139980000,"o":104452,"h":104469.1,"l":104435.1,"c":104468,"v":104700,"usd":1.00235339}
{"ts":1749140040000,"o":104468,"h":104479.9,"l":104440.1,"c":104443.2,"v":40500,"usd":0.3877032}
{"ts":1749140100000,"o":104443.2,"h":104468.1,"l":104374,"c":104374,"v":151800,"usd":1.45330274}
{"ts":1749140160000,"o":104374,"h":104373,"l":104283.3,"c":104283.3,"v":1150100,"usd":11.02429327}
{"ts":1749140220000,"o":104283.3,"h":104293.3,"l":104253.2,"c":104259.9,"v":382100,"usd":3.66464215}
{"ts":1749140280000,"o":104259.9,"h":104255.1,"l":104120.1,"c":104139.9,"v":2143000,"usd":20.56594556}
{"ts":1749140340000,"o":104139.9,"h":104140,"l":104042.8,"c":104104,"v":1958100,"usd":18.81230162}
{"ts":1749140400000,"o":104104,"h":104129.9,"l":104080,"c":104080,"v":222300,"usd":2.13557216}
{"ts":1749140460000,"o":104080,"h":104074.4,"l":103922.6,"c":103987.4,"v":2042400,"usd":19.64052779}
{"ts":1749140520000,"o":103987.4,"h":104082.7,"l":103918.1,"c":104082.7,"v":833000,"usd":8.01063372}
{"ts":1749140580000,"o":104082.7,"h":104109.9,"l":104032.5,"c":104056.1,"v":234000,"usd":2.24876235}
{"ts":1749140640000,"o":104056.1,"h":104146.5,"l":104030.1,"c":104146.4,"v":263100,"usd":2.52783162}
{"ts":1749140700000,"o":104146.4,"h":104156,"l":104031.8,"c":104060,"v":186800,"usd":1.79445186}
{"ts":1749140760000,"o":104060,"h":104120.5,"l":104016.7,"c":104119.6,"v":58500,"usd":0.5621695}
{"ts":1749140820000,"o":104119.6,"h":104123.8,"l":104000.1,"c":104000.1,"v":82800,"usd":0.79549616}
{"ts":1749140880000,"o":104000.1,"h":104059.3,"l":103960.9,"c":104047.5,"v":272000,"usd":2.61450257}
{"ts":1749140940000,"o":104047.5,"h":104083,"l":103981,"c":103986.4,"v":50400,"usd":0.48443296}
{"ts":1749141000000,"o":103986.4,"h":104032.1,"l":103955.4,"c":104001.8,"v":106700,"usd":1.02605817}
{"ts":1749141060000,"o":104001.8,"h":104039.9,"l":103937,"c":104039.9,"v":897300,"usd":8.62845251}
{"ts":1749141120000,"o":104039.9,"h":104049,"l":103922.9,"c":103922.9,"v":757700,"usd":7.28623882}
{"ts":1749141180000,"o":103922.9,"h":103958,"l":103873.5,"c":103891.8,"v":398300,"usd":3.83307664}
{"ts":1749141240000,"o":103891.8,"h":104037.9,"l":103886.9,"c":104037.9,"v":450500,"usd":4.33472426}
{"ts":1749141300000,"o":104037.9,"h":104059.9,"l":103971.1,"c":103971.1,"v":137400,"usd":1.32089057}
{"ts":1749141360000,"o":103971.1,"h":103976,"l":103900,"c":103900.1,"v":109500,"usd":1.05351121}
{"ts":1749141420000,"o":103900.1,"h":103990,"l":103900.1,"c":103974,"v":236000,"usd":2.26989863}
{"ts":1749141480000,"o":103974,"h":103961.9,"l":103877.2,"c":103945.2,"v":226700,"usd":2.18173437}
{"ts":1749141540000,"o":103945.2,"h":103955.3,"l":103781.6,"c":103788.3,"v":533000,"usd":5.13256579}
{"ts":1749141600000,"o":103788.3,"h":103826.3,"l":103710.1,"c":103826.3,"v":902100,"usd":8.69558148}
{"ts":1749141660000,"o":103826.3,"h":103829,"l":103742.4,"c":103781.7,"v":133700,"usd":1.28813416}
{"ts":1749141720000,"o":103781.7,"h":103859.8,"l":103650,"c":103849.3,"v":1188500,"usd":11.45960536}
{"ts":1749141780000,"o":103849.3,"h":103970.2,"l":103859.8,"c":103892.8,"v":1047300,"usd":10.07788537}
{"ts":1749141840000,"o":103892.8,"h":103892.5,"l":103776.4,"c":103776.4,"v":108700,"usd":1.04667496}
{"ts":1749141900000,"o":103776.4,"h":103801.7,"l":103715.4,"c":103740,"v":177600,"usd":1.71171107}
{"ts":1749141960000,"o":103740,"h":103734.3,"l":103680.1,"c":103694.4,"v":497900,"usd":4.80089265}
{"ts":1749142020000,"o":103694.4,"h":103750,"l":103674.7,"c":103750,"v":302700,"usd":2.9190543}
{"ts":1749142080000,"o":103750,"h":103779.7,"l":103667.1,"c":103716.3,"v":350500,"usd":3.3792044}
{"ts":1749142140000,"o":103716.3,"h":103744.5,"l":103665.5,"c":103711.2,"v":180000,"usd":1.73571261}
{"ts":1749142200000,"o":103711.2,"h":103784.4,"l":103690.8,"c":103759.6,"v":174800,"usd":1.68521302}
{"ts":1749142260000,"o":103759.6,"h":103866.5,"l":103671.1,"c":103866.5,"v":319900,"usd":3.08209864}
{"ts":1749142320000,"o":103866.5,"h":103892,"l":103698.8,"c":103698.8,"v":190800,"usd":1.83805969}
{"ts":1749142380000,"o":103698.8,"h":103685.9,"l":103529,"c":103555.8,"v":1912400,"usd":18.4579458}
{"ts":1749142440000,"o":103555.8,"h":103559.3,"l":103452.4,"c":103473,"v":1032100,"usd":9.97218499}
{"ts":1749142500000,"o":103473,"h":103497.8,"l":103445.1,"c":103466,"v":274800,"usd":2.65599225}
{"ts":1749142560000,"o":103466,"h":103565.6,"l":103394.9,"c":103500,"v":684200,"usd":6.61145902}
{"ts":1749142620000,"o":103500,"h":103531,"l":103422.9,"c":103456.4,"v":496500,"usd":4.79838093}
{"ts":1749142680000,"o":103456.4,"h":103459.4,"l":103365.6,"c":103405.5,"v":313500,"usd":3.03170666}
{"ts":1749142740000,"o":103405.5,"h":103441.9,"l":103361.5,"c":103394.2,"v":299400,"usd":2.89560592}
{"ts":1749142800000,"o":103394.2,"h":103383.6,"l":103240.5,"c":103240.6,"v":1674000,"usd":16.20682663}
{"ts":1749142860000,"o":103240.6,"h":103250.8,"l":103113.2,"c":103218.5,"v":1552700,"usd":15.05065722}
{"ts":1749142920000,"o":103218.5,"h":103326.4,"l":103137.2,"c":103326.4,"v":1313000,"usd":12.71298762}
{"ts":1749142980000,"o":103326.4,"h":103490,"l":103317.3,"c":103386.7,"v":1042400,"usd":10.07886205}
{"ts":1749143040000,"o":103386.7,"h":103477.8,"l":103290,"c":103420,"v":1408100,"usd":13.62243683}
{"ts":1749143100000,"o":103420,"h":103489.9,"l":103397.1,"c":103422.4,"v":688600,"usd":6.65599284}
{"ts":1749143160000,"o":103422.4,"h":103453.6,"l":103314.7,"c":103426.2,"v":304500,"usd":2.94511925}
{"ts":1749143220000,"o":103426.2,"h":103445.7,"l":103329.6,"c":103329.6,"v":1834000,"usd":17.73831574}
{"ts":1749143280000,"o":103329.6,"h":103478.9,"l":103331.4,"c":103423.1,"v":231800,"usd":2.2410711}
{"ts":1749143340000,"o":103423.1,"h":103544.1,"l":103446.2,"c":103538.5,"v":608100,"usd":5.87539561}
{"ts":1749143400000,"o":103538.5,"h":103530.3,"l":103422.4,"c":103422.4,"v":113100,"usd":1.09292704}
{"ts":1749143460000,"o":103422.4,"h":103436.1,"l":103389.8,"c":103415.2,"v":1219900,"usd":11.79633253}
{"ts":1749143520000,"o":103415.2,"h":103450.3,"l":103394.9,"c":103420.6,"v":168300,"usd":1.62716921}
{"ts":1749143580000,"o":103420.6,"h":103422.4,"l":103374.5,"c":103419.3,"v":225500,"usd":2.18100121}
{"ts":1749143640000,"o":103419.3,"h":103514.9,"l":103390.5,"c":103409.7,"v":428800,"usd":4.14482996}
{"ts":1749143700000,"o":103409.7,"h":103411.8,"l":103383,"c":103383.1,"v":251500,"usd":2.43239571}
{"ts":1749143760000,"o":103383.1,"h":103476.7,"l":103383.1,"c":103450,"v":257200,"usd":2.4869378}
{"ts":1749143820000,"o":103450,"h":103549,"l":103487.4,"c":103528.5,"v":398000,"usd":3.84440442}
{"ts":1749143880000,"o":103528.5,"h":103560,"l":103481,"c":103555,"v":58400,"usd":0.56418977}
{"ts":1749143940000,"o":103555,"h":103580,"l":103530.1,"c":103533.6,"v":60600,"usd":0.58511763}
{"ts":1749144000000,"o":103533.6,"h":103570,"l":103540,"c":103550,"v":111100,"usd":1.07276416}
{"ts":1749144060000,"o":103550,"h":103557.4,"l":103484.3,"c":103557.4,"v":69500,"usd":0.67147643}
{"ts":1749144120000,"o":103557.4,"h":103549.2,"l":103502.3,"c":103515.3,"v":131000,"usd":1.26517682}
{"ts":1749144180000,"o":103515.3,"h":103515.1,"l":103399.9,"c":103399.9,"v":588600,"usd":5.68924895}
{"ts":1749144240000,"o":103399.9,"h":103451.5,"l":103337,"c":103423.3,"v":396000,"usd":3.83038223}
{"ts":1749144300000,"o":103423.3,"h":103488.8,"l":103432.5,"c":103473.9,"v":244500,"usd":2.36328297}
{"ts":1749144360000,"o":103473.9,"h":103461.2,"l":103308.3,"c":103327.2,"v":659600,"usd":6.38158466}
{"ts":1749144420000,"o":103327.2,"h":103357.5,"l":103327.2,"c":103357.4,"v":175100,"usd":1.6943099}
{"ts":1749144480000,"o":103357.4,"h":103372.6,"l":103324.2,"c":103368.6,"v":250900,"usd":2.42761518}
{"ts":1749144540000,"o":103368.6,"h":103410,"l":103355.1,"c":103410,"v":33600,"usd":0.32499355}
{"ts":1749144600000,"o":103410,"h":103440.1,"l":103416.4,"c":103428.1,"v":43800,"usd":0.42347353}
{"ts":1749144660000,"o":103428.1,"h":103432,"l":103389.4,"c":103389.4,"v":661000,"usd":6.39246784}
{"ts":1749144720000,"o":103389.4,"h":103372.2,"l":103279.8,"c":103319.6,"v":631800,"usd":6.11407925}
{"ts":1749144780000,"o":103319.6,"h":103403.4,"l":103340,"c":103395.6,"v":199500,"usd":1.93002657}
{"ts":1749144840000,"o":103395.6,"h":103397.4,"l":103378.1,"c":103397.4,"v":246000,"usd":2.37951512}
{"ts":1749144900000,"o":103397.4,"h":103413.6,"l":103351.1,"c":103351.2,"v":52800,"usd":0.51077491}
{"ts":1749144960000,"o":103351.2,"h":103351.1,"l":103240.1,"c":103298.5,"v":670700,"usd":6.49231026}
{"ts":1749145020000,"o":103298.5,"h":103331.5,"l":103295.4,"c":103300.3,"v":36100,"usd":0.34938495}
{"ts":1749145080000,"o":103300.3,"h":103390.8,"l":103315.9,"c":103390.8,"v":151500,"usd":1.46581478}
{"ts":1749145140000,"o":103390.8,"h":103422,"l":103379.5,"c":103387.4,"v":427900,"usd":4.13844757}
{"ts":1749145200000,"o":103387.4,"h":103450.1,"l":103399.6,"c":103420,"v":1657200,"usd":16.02098604}
{"ts":1749145260000,"o":103420,"h":103413.2,"l":103370.6,"c":103384.3,"v":77900,"usd":0.75343896}
{"ts":1749145320000,"o":103384.3,"h":103370.1,"l":103343.4,"c":103343.4,"v":223500,"usd":2.16260977}
{"ts":1749145380000,"o":103343.4,"h":103340,"l":103250.1,"c":103255.3,"v":547500,"usd":5.30214564}
{"ts":1749145440000,"o":103255.3,"h":103340,"l":103267.1,"c":103332.9,"v":32900,"usd":0.31845702}
{"ts":1749145500000,"o":103332.9,"h":103348.6,"l":103331.5,"c":103340,"v":212900,"usd":2.06007983}
{"ts":1749145560000,"o":103340,"h":103330,"l":103288.9,"c":103291.6,"v":56100,"usd":0.54295264}
{"ts":1749145620000,"o":103291.6,"h":103286.8,"l":103201,"c":103203.1,"v":321200,"usd":3.11158636}
{"ts":1749145680000,"o":103203.1,"h":103257,"l":103180.2,"c":103200.3,"v":495900,"usd":4.80517141}
{"ts":1749145740000,"o":103200.3,"h":103240,"l":103200.2,"c":103226.6,"v":171900,"usd":1.66566584}
{"ts":1749145800000,"o":103226.6,"h":103218.7,"l":103190.1,"c":103190.1,"v":75900,"usd":0.73545478}
{"ts":1749145860000,"o":103190.1,"h":103245.9,"l":103190.1,"c":103230,"v":268800,"usd":2.60435602}
{"ts":1749145920000,"o":103230,"h":103225.3,"l":103170.1,"c":103170.1,"v":320500,"usd":3.10512315}
{"ts":1749145980000,"o":103170.1,"h":103240,"l":103144.2,"c":103200,"v":1314500,"usd":12.73862903}
{"ts":1749146040000,"o":103200,"h":103267.1,"l":103193.7,"c":103240,"v":805200,"usd":7.79976253}
{"ts":1749146100000,"o":103240,"h":103240,"l":103210.1,"c":103224.5,"v":52400,"usd":0.50765011}
{"ts":1749146160000,"o":103224.5,"h":103237.6,"l":103159.1,"c":103178.7,"v":265700,"usd":2.5745225}
{"ts":1749146220000,"o":103178.7,"h":103239.9,"l":103163,"c":103215.7,"v":130200,"usd":1.26142232}
{"ts":1749146280000,"o":103215.7,"h":103211.1,"l":103185.6,"c":103190,"v":148200,"usd":1.43599926}
{"ts":1749146340000,"o":103190,"h":103240,"l":103160.1,"c":103240,"v":66800,"usd":0.64736055}
{"ts":1749146400000,"o":103240,"h":103245.8,"l":103200.1,"c":103222.3,"v":13300,"usd":0.1288665}
{"ts":1749146460000,"o":103222.3,"h":103241,"l":103180.3,"c":103241,"v":201800,"usd":1.95544867}
{"ts":1749146520000,"o":103241,"h":103288.1,"l":103223.1,"c":103239,"v":337000,"usd":3.26389544}
{"ts":1749146580000,"o":103239,"h":103290.2,"l":103228.8,"c":103252.8,"v":75800,"usd":0.73397106}
{"ts":1749146640000,"o":103252.8,"h":103230,"l":103195.4,"c":103195.4,"v":218200,"usd":2.11408075}
{"ts":1749146700000,"o":103195.4,"h":103261.6,"l":103184.8,"c":103200.1,"v":303700,"usd":2.94211829}
{"ts":1749146760000,"o":103200.1,"h":103226.7,"l":103151.6,"c":103190.9,"v":796700,"usd":7.72021889}
{"ts":1749146820000,"o":103190.9,"h":103200.7,"l":103060.5,"c":103086.6,"v":746200,"usd":7.23878778}
{"ts":1749146880000,"o":103086.6,"h":103121.4,"l":103060.4,"c":103085,"v":559100,"usd":5.42419537}
{"ts":1749146940000,"o":103085,"h":103165,"l":103071.8,"c":103165,"v":105100,"usd":1.01950735}
{"ts":1749147000000,"o":103165,"h":103150,"l":103100.1,"c":103146.4,"v":294000,"usd":2.85121821}
{"ts":1749147060000,"o":103146.4,"h":103203.8,"l":103110.7,"c":103112,"v":105800,"usd":1.02561291}
{"ts":1749147120000,"o":103112,"h":103195.9,"l":103096.4,"c":103170,"v":53100,"usd":0.51498718}
{"ts":1749147180000,"o":103170,"h":103167.4,"l":103076.2,"c":103076.2,"v":93100,"usd":0.9028621}
{"ts":1749147240000,"o":103076.2,"h":103097.7,"l":102611,"c":102711.5,"v":15142600,"usd":147.25165321}
{"ts":1749147300000,"o":102711.5,"h":102732.4,"l":102638.8,"c":102661.2,"v":1520100,"usd":14.80232052}
{"ts":1749147360000,"o":102661.2,"h":102755.9,"l":102644.4,"c":102720.1,"v":343600,"usd":3.34463793}
{"ts":1749147420000,"o":102720.1,"h":102797.5,"l":102517.5,"c":102556.4,"v":1857400,"usd":18.09657739}
{"ts":1749147480000,"o":102556.4,"h":102818.9,"l":102500.5,"c":102810,"v":1006200,"usd":9.80356296}
{"ts":1749147540000,"o":102810,"h":102899.8,"l":102796.2,"c":102878.1,"v":850900,"usd":8.27201967}
{"ts":1749147600000,"o":102878.1,"h":102981.7,"l":102879.1,"c":102935.3,"v":366100,"usd":3.55615562}
{"ts":1749147660000,"o":102935.3,"h":102975.8,"l":102900.1,"c":102952.2,"v":695400,"usd":6.75642923}
{"ts":1749147720000,"o":102952.2,"h":102988.2,"l":102907.4,"c":102988.2,"v":849500,"usd":8.25047193}
{"ts":1749147780000,"o":102988.2,"h":103087.5,"l":102990.1,"c":102990.1,"v":305300,"usd":2.96275798}
{"ts":1749147840000,"o":102990.1,"h":103120,"l":102990,"c":103083.6,"v":330300,"usd":3.20452281}
{"ts":1749147900000,"o":103083.6,"h":103140,"l":103094.4,"c":103131.9,"v":270500,"usd":2.62339907}
{"ts":1749147960000,"o":103131.9,"h":103150,"l":103125.3,"c":103136.9,"v":210100,"usd":2.03704098}
{"ts":1749148020000,"o":103136.9,"h":103137,"l":103105.8,"c":103115.4,"v":85200,"usd":0.82624036}
{"ts":1749148080000,"o":103115.4,"h":103170,"l":103112.7,"c":103164.8,"v":501500,"usd":4.86194176}
{"ts":1749148140000,"o":103164.8,"h":103183.9,"l":103145.1,"c":103174.9,"v":185800,"usd":1.80098613}
{"ts":1749148200000,"o":103174.9,"h":103218.9,"l":103174.8,"c":103218.9,"v":138300,"usd":1.34028296}
{"ts":1749148260000,"o":103218.9,"h":103300,"l":103219,"c":103286.6,"v":420600,"usd":4.07264199}
{"ts":1749148320000,"o":103286.6,"h":103294.5,"l":103262.4,"c":103262.4,"v":88000,"usd":0.85201384}
{"ts":1749148380000,"o":103262.4,"h":103292.9,"l":103180,"c":103186.7,"v":289300,"usd":2.80264009}
{"ts":1749148440000,"o":103186.7,"h":103210.1,"l":103113.9,"c":103113.9,"v":407100,"usd":3.94544173}
{"ts":1749148500000,"o":103113.9,"h":103165.5,"l":103075,"c":103155.4,"v":1036100,"usd":10.04890609}
{"ts":1749148560000,"o":103155.4,"h":103271.7,"l":103173,"c":103271.7,"v":190500,"usd":1.84543034}
{"ts":1749148620000,"o":103271.7,"h":103280,"l":103201.6,"c":103201.6,"v":233600,"usd":2.26277387}
{"ts":1749148680000,"o":103201.6,"h":103239.9,"l":103127.7,"c":103163.3,"v":1218200,"usd":11.80637183}
{"ts":1749148740000,"o":103163.3,"h":103198.2,"l":103125.1,"c":103125.1,"v":266700,"usd":2.58515104}
{"ts":1749148800000,"o":103125.1,"h":103126.4,"l":103100,"c":103109.9,"v":241000,"usd":2.33731936}
{"ts":1749148860000,"o":103109.9,"h":103114.6,"l":103030.5,"c":103060,"v":270500,"usd":2.62404128}
{"ts":1749148920000,"o":103060,"h":103057.3,"l":102945.6,"c":102953.6,"v":307000,"usd":2.97971264}
{"ts":1749148980000,"o":102953.6,"h":102951.8,"l":102811,"c":102823,"v":617700,"usd":6.00387466}
{"ts":1749149040000,"o":102823,"h":102873.1,"l":102819.4,"c":102845.5,"v":214900,"usd":2.08972707}
{"ts":1749149100000,"o":102845.5,"h":102848,"l":102749.1,"c":102848,"v":500100,"usd":4.86530963}
{"ts":1749149160000,"o":102848,"h":102935.1,"l":102867.2,"c":102885.1,"v":271700,"usd":2.64026193}
{"ts":1749149220000,"o":102885.1,"h":102923.6,"l":102787.7,"c":102794.4,"v":333000,"usd":3.23805641}
{"ts":1749149280000,"o":102794.4,"h":102867.2,"l":102778,"c":102867.2,"v":239400,"usd":2.32877481}
{"ts":1749149340000,"o":102867.2,"h":102928.9,"l":102878.6,"c":102928.8,"v":275400,"usd":2.67666931}
{"ts":1749149400000,"o":102928.8,"h":102946,"l":102916.5,"c":102946,"v":52900,"usd":0.51398929}
{"ts":1749149460000,"o":102946,"h":103023,"l":102953.7,"c":102985.3,"v":645900,"usd":6.27092861}
{"ts":1749149520000,"o":102985.3,"h":103106.7,"l":102986.1,"c":103080.2,"v":151200,"usd":1.46673543}
{"ts":1749149580000,"o":103080.2,"h":103088.2,"l":103030,"c":103030,"v":139500,"usd":1.35382106}
{"ts":1749149640000,"o":103030,"h":103060,"l":103000.1,"c":103060,"v":248300,"usd":2.40999073}
{"ts":1749149700000,"o":103060,"h":103096,"l":103060,"c":103060.1,"v":33800,"usd":0.32796092}
{"ts":1749149760000,"o":103060.1,"h":103080,"l":103040,"c":103080,"v":141300,"usd":1.37108829}
{"ts":1749149820000,"o":103080,"h":103099.4,"l":103003.4,"c":103003.4,"v":327300,"usd":3.17510665}
{"ts":1749149880000,"o":103003.4,"h":103001.3,"l":102937.6,"c":102982.3,"v":125400,"usd":1.21788722}
{"ts":1749149940000,"o":102982.3,"h":102999.9,"l":102969.8,"c":102989,"v":292100,"usd":2.83622063}
{"ts":1749150000000,"o":102989,"h":102977.2,"l":102925.6,"c":102941.5,"v":175800,"usd":1.70775435}
{"ts":1749150060000,"o":102941.5,"h":102973.2,"l":102913.6,"c":102940.2,"v":155800,"usd":1.51339092}
{"ts":1749150120000,"o":102940.2,"h":102995.6,"l":102931.8,"c":102986.6,"v":184800,"usd":1.79480814}
{"ts":1749150180000,"o":102986.6,"h":102977.2,"l":102929.5,"c":102929.5,"v":184100,"usd":1.78798948}
{"ts":1749150240000,"o":102929.5,"h":102953.6,"l":102890.1,"c":102900,"v":234800,"usd":2.28167427}
{"ts":1749150300000,"o":102900,"h":102890,"l":102810,"c":102811.7,"v":272500,"usd":2.64929677}
{"ts":1749150360000,"o":102811.7,"h":102830,"l":102769.8,"c":102782.3,"v":549300,"usd":5.34331887}
{"ts":1749150420000,"o":102782.3,"h":102826.8,"l":102760.2,"c":102826.8,"v":262700,"usd":2.55606918}
{"ts":1749150480000,"o":102826.8,"h":102819.9,"l":102756,"c":102777.5,"v":246800,"usd":2.4008587}
{"ts":1749150540000,"o":102777.5,"h":102886.5,"l":102790,"c":102874.5,"v":90800,"usd":0.8829741}
{"ts":1749150600000,"o":102874.5,"h":102910,"l":102871.5,"c":102889.4,"v":173400,"usd":1.68542901}
{"ts":1749150660000,"o":102889.4,"h":102933,"l":102854.3,"c":102854.3,"v":405900,"usd":3.94491402}
{"ts":1749150720000,"o":102854.3,"h":102874.5,"l":102775.5,"c":102817.3,"v":564600,"usd":5.49177605}
{"ts":1749150780000,"o":102817.3,"h":102825.3,"l":102775,"c":102775,"v":237200,"usd":2.30746343}
{"ts":1749150840000,"o":102775,"h":102777.7,"l":102651.1,"c":102670.4,"v":307000,"usd":2.98969935}
{"ts":1749150900000,"o":102670.4,"h":102666,"l":102538,"c":102576.6,"v":1269400,"usd":12.37117831}
{"ts":1749150960000,"o":102576.6,"h":102623.4,"l":102382.4,"c":102426.4,"v":4164200,"usd":40.64097496}
{"ts":1749151020000,"o":102426.4,"h":102440.6,"l":102298.1,"c":102329.8,"v":1502800,"usd":14.68262753}
{"ts":1749151080000,"o":102329.8,"h":102320.5,"l":101900.1,"c":101900.2,"v":10045200,"usd":98.43842728}
{"ts":1749151140000,"o":101900.2,"h":102022.1,"l":101504.3,"c":101740.5,"v":9437000,"usd":92.69824069}
{"ts":1749151200000,"o":101740.5,"h":101798,"l":101540.1,"c":101758.9,"v":1717700,"usd":16.89434413}
{"ts":1749151260000,"o":101758.9,"h":101833.1,"l":101631.1,"c":101815,"v":1170400,"usd":11.50575461}
{"ts":1749151320000,"o":101815,"h":101884.8,"l":101700.5,"c":101831.9,"v":657000,"usd":6.45371953}
{"ts":1749151380000,"o":101831.9,"h":101848.8,"l":101700,"c":101728.9,"v":343400,"usd":3.37456815}
{"ts":1749151440000,"o":101728.9,"h":101972.4,"l":101713.9,"c":101863.9,"v":2590600,"usd":25.43759327}
{"ts":1749151500000,"o":101863.9,"h":101910.7,"l":101783.9,"c":101820,"v":3728600,"usd":36.62376312}
{"ts":1749151560000,"o":101820,"h":101915.1,"l":101713.1,"c":101911.9,"v":642000,"usd":6.30705136}
{"ts":1749151620000,"o":101911.9,"h":102164,"l":101911.9,"c":102148.3,"v":811200,"usd":7.94687608}
{"ts":1749151680000,"o":102148.3,"h":102199.9,"l":102100.8,"c":102169,"v":567000,"usd":5.55131367}
{"ts":1749151740000,"o":102169,"h":102152.2,"l":102034.6,"c":102060.1,"v":759000,"usd":7.43533252}
{"ts":1749151800000,"o":102060.1,"h":102162.1,"l":102050,"c":102162.1,"v":527200,"usd":5.16348088}
{"ts":1749151860000,"o":102162.1,"h":102247.6,"l":102123.4,"c":102142.6,"v":1047700,"usd":10.25274906}
{"ts":1749151920000,"o":102142.6,"h":102261.7,"l":102129.7,"c":102230,"v":447400,"usd":4.37774241}
{"ts":1749151980000,"o":102230,"h":102280.1,"l":102150.1,"c":102280.1,"v":622000,"usd":6.08612658}
{"ts":1749152040000,"o":102280.1,"h":102359.4,"l":102239.7,"c":102329.4,"v":313800,"usd":3.06666777}
{"ts":1749152100000,"o":102329.4,"h":102359.3,"l":102250.1,"c":102322.3,"v":451600,"usd":4.41348078}
{"ts":1749152160000,"o":102322.3,"h":102310.7,"l":102201.5,"c":102277.4,"v":297000,"usd":2.90443889}
{"ts":1749152220000,"o":102277.4,"h":102399.3,"l":102300,"c":102300,"v":310500,"usd":3.03359799}
{"ts":1749152280000,"o":102300,"h":102371.9,"l":102284.7,"c":102347.4,"v":314600,"usd":3.0737856}
{"ts":1749152340000,"o":102347.4,"h":102414.4,"l":102315.2,"c":102386.2,"v":266200,"usd":2.60039236}
{"ts":1749152400000,"o":102386.2,"h":102386.2,"l":102274.5,"c":102274.5,"v":264100,"usd":2.58093287}
{"ts":1749152460000,"o":102274.5,"h":102272.7,"l":102189.6,"c":102272.7,"v":1014900,"usd":9.92951097}
{"ts":1749152520000,"o":102272.7,"h":102339.4,"l":102268.3,"c":102291.1,"v":638700,"usd":6.24403712}
{"ts":1749152580000,"o":102291.1,"h":102272.7,"l":102110.1,"c":102127.3,"v":592700,"usd":5.80060524}
{"ts":1749152640000,"o":102127.3,"h":102144.4,"l":102120,"c":102120,"v":168200,"usd":1.64689751}
{"ts":1749152700000,"o":102120,"h":102141.8,"l":102084.8,"c":102141.7,"v":407100,"usd":3.98641956}
{"ts":1749152760000,"o":102141.7,"h":102142.6,"l":102091.7,"c":102112.4,"v":116100,"usd":1.13690454}
{"ts":1749152820000,"o":102112.4,"h":102122.6,"l":102060,"c":102086.9,"v":364300,"usd":3.56852069}
{"ts":1749152880000,"o":102086.9,"h":102106.6,"l":102024.9,"c":102024.9,"v":304900,"usd":2.98706878}
{"ts":1749152940000,"o":102024.9,"h":102058,"l":102020,"c":102033.4,"v":127500,"usd":1.24950592}
{"ts":1749153000000,"o":102033.4,"h":102020.1,"l":101902.4,"c":101920.3,"v":352000,"usd":3.45160661}
{"ts":1749153060000,"o":101920.3,"h":101929.1,"l":101847.1,"c":101883.7,"v":532900,"usd":5.23031129}
{"ts":1749153120000,"o":101883.7,"h":101884.9,"l":101846.1,"c":101878.3,"v":225500,"usd":2.21361499}
{"ts":1749153180000,"o":101878.3,"h":101982.9,"l":101867.3,"c":101980.3,"v":258100,"usd":2.53254701}
{"ts":1749153240000,"o":101980.3,"h":102054.4,"l":101954.7,"c":101992.8,"v":317300,"usd":3.11076157}
{"ts":1749153300000,"o":101992.8,"h":102041.1,"l":101935.9,"c":101935.9,"v":499700,"usd":4.90040691}
{"ts":1749153360000,"o":101935.9,"h":102004.5,"l":101919.1,"c":101960,"v":115200,"usd":1.1298007}
{"ts":1749153420000,"o":101960,"h":102003.1,"l":101935,"c":101950.4,"v":443600,"usd":4.3501076}
{"ts":1749153480000,"o":101950.4,"h":102016.6,"l":101952.2,"c":101970,"v":320500,"usd":3.14263799}
{"ts":1749153540000,"o":101970,"h":101983.6,"l":101915.1,"c":101915.1,"v":116800,"usd":1.14570358}
{"ts":1749153600000,"o":101915.1,"h":101915.1,"l":101779.7,"c":101846.7,"v":794300,"usd":7.7996117}
{"ts":1749153660000,"o":101846.7,"h":101899.9,"l":101812.3,"c":101825.8,"v":1389200,"usd":13.64193052}
{"ts":1749153720000,"o":101825.8,"h":101919.9,"l":101778.4,"c":101816.7,"v":1195900,"usd":11.74000574}
{"ts":1749153780000,"o":101816.7,"h":101854.4,"l":101738.3,"c":101829.4,"v":705500,"usd":6.93144458}
{"ts":1749153840000,"o":101829.4,"h":101898.8,"l":101735.7,"c":101898.8,"v":240200,"usd":2.35944922}
{"ts":1749153900000,"o":101898.8,"h":102033.4,"l":101785,"c":102033.4,"v":912200,"usd":8.95063685}
{"ts":1749153960000,"o":102033.4,"h":102086.2,"l":101949.3,"c":101974.2,"v":497300,"usd":4.87372389}
{"ts":1749154020000,"o":101974.2,"h":102110.8,"l":101933.6,"c":102062.1,"v":439800,"usd":4.31117776}
{"ts":1749154080000,"o":102062.1,"h":102082.1,"l":101885.7,"c":101919.6,"v":601500,"usd":5.89861645}
{"ts":1749154140000,"o":101919.6,"h":101898.8,"l":101784.7,"c":101784.7,"v":567300,"usd":5.57103146}
{"ts":1749154200000,"o":101784.7,"h":101787.1,"l":101718.5,"c":101728.3,"v":473100,"usd":4.64963394}
{"ts":1749154260000,"o":101728.3,"h":101717.2,"l":101522,"c":101628.6,"v":3638900,"usd":35.82086455}
{"ts":1749154320000,"o":101628.6,"h":101664.6,"l":101531,"c":101633.5,"v":1157800,"usd":11.39491235}
{"ts":1749154380000,"o":101633.5,"h":101650.3,"l":101450,"c":101450,"v":2311300,"usd":22.76485042}
{"ts":1749154440000,"o":101450,"h":101497.1,"l":101300.1,"c":101349.9,"v":1887400,"usd":18.61362978}
{"ts":1749154500000,"o":101349.9,"h":101575.3,"l":101345.5,"c":101552.6,"v":865300,"usd":8.52802212}
{"ts":1749154560000,"o":101552.6,"h":101541.7,"l":101361.1,"c":101392.3,"v":591900,"usd":5.83431429}
{"ts":1749154620000,"o":101392.3,"h":101442.9,"l":101345.6,"c":101345.6,"v":521800,"usd":5.1461661}
{"ts":1749154680000,"o":101345.6,"h":101371.4,"l":101298.4,"c":101360.6,"v":378000,"usd":3.73083929}
{"ts":1749154740000,"o":101360.6,"h":101427.4,"l":101312.1,"c":101427.1,"v":346600,"usd":3.41860726}
{"ts":1749154800000,"o":101427.1,"h":101426.1,"l":101140.8,"c":101174.7,"v":2108000,"usd":20.81849679}
{"ts":1749154860000,"o":101174.7,"h":101183.9,"l":101062.5,"c":101112.2,"v":1577000,"usd":15.59844301}
{"ts":1749154920000,"o":101112.2,"h":101173.8,"l":100897.8,"c":100952.5,"v":3222300,"usd":31.92028882}
{"ts":1749154980000,"o":100952.5,"h":101126.6,"l":100932.9,"c":101091.9,"v":593200,"usd":5.87058438}
{"ts":1749155040000,"o":101091.9,"h":101312,"l":101030.9,"c":101283.4,"v":1177100,"usd":11.63609258}
{"ts":1749155100000,"o":101283.4,"h":101458.2,"l":101258.6,"c":101400,"v":1573700,"usd":15.51941031}
{"ts":1749155160000,"o":101400,"h":101487.8,"l":101258,"c":101278.4,"v":700700,"usd":6.91071715}
{"ts":1749155220000,"o":101278.4,"h":101474.2,"l":101294.3,"c":101434,"v":888600,"usd":8.76576241}
{"ts":1749155280000,"o":101434,"h":101555.8,"l":101443.7,"c":101533.5,"v":438800,"usd":4.32257869}
{"ts":1749155340000,"o":101533.5,"h":101577.1,"l":101520.3,"c":101554.8,"v":242600,"usd":2.38917405}
{"ts":1749155400000,"o":101554.8,"h":101570.9,"l":101400.3,"c":101400.3,"v":934100,"usd":9.20110952}
{"ts":1749155460000,"o":101400.3,"h":101463.1,"l":101367.7,"c":101367.8,"v":307700,"usd":3.03460882}
{"ts":1749155520000,"o":101367.8,"h":101426.4,"l":101307.5,"c":101415.1,"v":366800,"usd":3.61822182}
{"ts":1749155580000,"o":101415.1,"h":101449.9,"l":101361.6,"c":101367.8,"v":478000,"usd":4.71309383}
{"ts":1749155640000,"o":101367.8,"h":101393.8,"l":101280.3,"c":101328.5,"v":1377400,"usd":13.59543712}
{"ts":1749155700000,"o":101328.5,"h":101342.4,"l":101148.5,"c":101148.5,"v":371700,"usd":3.67008972}
{"ts":1749155760000,"o":101148.5,"h":101178.1,"l":101020.5,"c":101071.5,"v":387100,"usd":3.83020197}
{"ts":1749155820000,"o":101071.5,"h":101259,"l":101104.5,"c":101221.6,"v":683400,"usd":6.75263938}
{"ts":1749155880000,"o":101221.6,"h":101226.3,"l":101143.8,"c":101193,"v":155700,"usd":1.53844256}
{"ts":1749155940000,"o":101193,"h":101163.2,"l":101052.1,"c":101078.7,"v":866400,"usd":8.56959938}
{"ts":1749156000000,"o":101078.7,"h":101259.6,"l":101083.7,"c":101259.5,"v":251100,"usd":2.48141106}
{"ts":1749156060000,"o":101259.5,"h":101266.5,"l":101157.6,"c":101157.6,"v":168700,"usd":1.66640301}
{"ts":1749156120000,"o":101157.6,"h":101171.3,"l":100783.7,"c":100800,"v":2773500,"usd":27.47478448}
{"ts":1749156180000,"o":100800,"h":100982.3,"l":100738.4,"c":100971.8,"v":2075200,"usd":20.58391379}
{"ts":1749156240000,"o":100971.8,"h":101003.1,"l":100778.8,"c":100805.5,"v":646600,"usd":6.41224545}
{"ts":1749156300000,"o":100805.5,"h":100817.1,"l":100691.3,"c":100787.9,"v":12435700,"usd":123.46706836}
{"ts":1749156360000,"o":100787.9,"h":101092.2,"l":100790.8,"c":101007.1,"v":2538300,"usd":25.13575677}
{"ts":1749156420000,"o":101007.1,"h":101091.6,"l":100807,"c":100913.3,"v":1787700,"usd":17.71175664}
{"ts":1749156480000,"o":100913.3,"h":101007,"l":100847.9,"c":100992.6,"v":2726000,"usd":27.00603229}
{"ts":1749156540000,"o":100992.6,"h":101210.5,"l":100936.1,"c":101156.9,"v":2680400,"usd":26.51449937}
{"ts":1749156600000,"o":101156.9,"h":101183.9,"l":101110.3,"c":101111.6,"v":1664000,"usd":16.45144255}
{"ts":1749156660000,"o":101111.6,"h":101115.7,"l":100858.2,"c":100874.9,"v":3712900,"usd":36.77207373}
{"ts":1749156720000,"o":100874.9,"h":100940.9,"l":100853,"c":100853,"v":1897000,"usd":18.79888431}
{"ts":1749156780000,"o":100853,"h":100999.9,"l":100691.4,"c":100947.7,"v":3720100,"usd":36.90174872}
{"ts":1749156840000,"o":100947.7,"h":100993.5,"l":100756.8,"c":100812.7,"v":1915100,"usd":18.98873842}
{"ts":1749156900000,"o":100812.7,"h":100822.8,"l":100641.9,"c":100658,"v":4195300,"usd":41.64907262}
{"ts":1749156960000,"o":100658,"h":100695.4,"l":100325.7,"c":100473.2,"v":7880900,"usd":78.43047673}
{"ts":1749157020000,"o":100473.2,"h":100624.7,"l":100343.1,"c":100615,"v":2328600,"usd":23.18403929}
{"ts":1749157080000,"o":100615,"h":100772.7,"l":100560.6,"c":100701.2,"v":966100,"usd":9.59246411}
{"ts":1749157140000,"o":100701.2,"h":100741.4,"l":100421.4,"c":100436.6,"v":424700,"usd":4.22369714}
{"ts":1749157200000,"o":100436.6,"h":100524.8,"l":100383.8,"c":100459.2,"v":429800,"usd":4.27921362}
{"ts":1749157260000,"o":100459.2,"h":100627.4,"l":100402.8,"c":100601.1,"v":631600,"usd":6.2840681}
{"ts":1749157320000,"o":100601.1,"h":100566.4,"l":100396.4,"c":100396.4,"v":459300,"usd":4.57288446}
{"ts":1749157380000,"o":100396.4,"h":100890,"l":100393.7,"c":100866.8,"v":2182500,"usd":21.66446501}
{"ts":1749157440000,"o":100866.8,"h":100976.5,"l":100761.5,"c":100761.5,"v":819500,"usd":8.12696484}
{"ts":1749157500000,"o":100761.5,"h":100988.7,"l":100776.3,"c":100973.6,"v":442200,"usd":4.38183757}
{"ts":1749157560000,"o":100973.6,"h":100973,"l":100800.1,"c":100829.1,"v":1117200,"usd":11.07554778}
{"ts":1749157620000,"o":100829.1,"h":101072,"l":100834,"c":101071.8,"v":1146800,"usd":11.35858369}
{"ts":1749157680000,"o":101071.8,"h":101140.2,"l":100962.3,"c":100985.5,"v":2262200,"usd":22.38789983}
{"ts":1749157740000,"o":100985.5,"h":101075.1,"l":100963.7,"c":101069.3,"v":2421900,"usd":23.97014277}
{"ts":1749157800000,"o":101069.3,"h":101111.3,"l":100800.2,"c":100819.2,"v":2724100,"usd":26.9916878}
{"ts":1749157860000,"o":100819.2,"h":101000,"l":100806.3,"c":100999.9,"v":927300,"usd":9.18847785}
{"ts":1749157920000,"o":100999.9,"h":100997.9,"l":100769.5,"c":100779.7,"v":2483800,"usd":24.62782473}
{"ts":1749157980000,"o":100779.7,"h":100884.5,"l":100492.4,"c":100584.4,"v":3060700,"usd":30.40071917}
{"ts":1749158040000,"o":100584.4,"h":100705.4,"l":100564.8,"c":100634.1,"v":1082500,"usd":10.75556}
{"ts":1749158100000,"o":100634.1,"h":100623.4,"l":100458.7,"c":100488.3,"v":1181500,"usd":11.75379038}
{"ts":1749158160000,"o":100488.3,"h":100622.9,"l":100485.5,"c":100602,"v":975400,"usd":9.7006985}
{"ts":1749158220000,"o":100602,"h":100778.5,"l":100599.1,"c":100765,"v":775700,"usd":7.70135206}
{"ts":1749158280000,"o":100765,"h":100835.3,"l":100720.6,"c":100720.6,"v":1120600,"usd":11.11917971}
{"ts":1749158340000,"o":100720.6,"h":100820.5,"l":100700,"c":100800,"v":760500,"usd":7.54866908}
{"ts":1749158400000,"o":100800,"h":100831.1,"l":100702.6,"c":100767.6,"v":210200,"usd":2.08542107}
{"ts":1749158460000,"o":100767.6,"h":100907,"l":100740.7,"c":100854.6,"v":414000,"usd":4.10545489}
{"ts":1749158520000,"o":100854.6,"h":100907.4,"l":100765.1,"c":100784.7,"v":388600,"usd":3.85181628}
{"ts":1749158580000,"o":100784.7,"h":101024.5,"l":100795.6,"c":100943.3,"v":648000,"usd":6.41806472}
{"ts":1749158640000,"o":100943.3,"h":101027,"l":100947.1,"c":100988.7,"v":135300,"usd":1.33938607}
{"ts":1749158700000,"o":100988.7,"h":101109.4,"l":101009.9,"c":101109.4,"v":613500,"usd":6.07120767}
{"ts":1749158760000,"o":101109.4,"h":101111,"l":101009.9,"c":101084.7,"v":1212000,"usd":11.98942192}
{"ts":1749158820000,"o":101084.7,"h":101083,"l":100989.6,"c":101009.4,"v":440100,"usd":4.35629164}
{"ts":1749158880000,"o":101009.4,"h":101073.4,"l":100909.1,"c":101058.8,"v":1140500,"usd":11.29585987}
{"ts":1749158940000,"o":101058.8,"h":101050,"l":101003.1,"c":101050,"v":236000,"usd":2.33621371}
{"ts":1749159000000,"o":101050,"h":101077.4,"l":100983.6,"c":100984,"v":160300,"usd":1.58686993}
{"ts":1749159060000,"o":100984,"h":100974.6,"l":100922.5,"c":100949.1,"v":40300,"usd":0.39923411}
{"ts":1749159120000,"o":100949.1,"h":101123.2,"l":100949.1,"c":101116.2,"v":1436100,"usd":14.20866389}
{"ts":1749159180000,"o":101116.2,"h":101366.8,"l":101068.2,"c":101293.1,"v":3228900,"usd":31.89726129}
{"ts":1749159240000,"o":101293.1,"h":101449.8,"l":101230.8,"c":101446.7,"v":1299900,"usd":12.8243843}
{"ts":1749159300000,"o":101446.7,"h":101447.7,"l":101327.2,"c":101373.7,"v":1617700,"usd":15.95494159}
{"ts":1749159360000,"o":101373.7,"h":101450,"l":101302.3,"c":101450,"v":947200,"usd":9.34484039}
{"ts":1749159420000,"o":101450,"h":101450.4,"l":101411.7,"c":101416.8,"v":246300,"usd":2.42810784}
{"ts":1749159480000,"o":101416.8,"h":101542.1,"l":101350.2,"c":101532.4,"v":1340900,"usd":13.21448854}
{"ts":1749159540000,"o":101532.4,"h":101670.9,"l":101507.1,"c":101593.8,"v":7369900,"usd":72.51657976}
{"ts":1749159600000,"o":101593.8,"h":101627,"l":101414.7,"c":101463.1,"v":1232400,"usd":12.13711782}
{"ts":1749159660000,"o":101463.1,"h":101555.7,"l":101467,"c":101551.8,"v":495500,"usd":4.88099026}
{"ts":1749159720000,"o":101551.8,"h":101579.6,"l":101427,"c":101579.6,"v":1037600,"usd":10.2209891}
{"ts":1749159780000,"o":101579.6,"h":101645.6,"l":101571,"c":101578.7,"v":356700,"usd":3.51066001}
{"ts":1749159840000,"o":101578.7,"h":101591.2,"l":101527.2,"c":101579,"v":262700,"usd":2.58646691}
{"ts":1749159900000,"o":101579,"h":101665,"l":101571.9,"c":101640.9,"v":221200,"usd":2.17684034}
{"ts":1749159960000,"o":101640.9,"h":101665,"l":101554.8,"c":101576.2,"v":696500,"usd":6.85329897}
{"ts":1749160020000,"o":101576.2,"h":101576.2,"l":101367.3,"c":101463,"v":2250500,"usd":22.17057927}
{"ts":1749160080000,"o":101463,"h":101468.6,"l":101336.8,"c":101381.2,"v":764600,"usd":7.54006942}
{"ts":1749160140000,"o":101381.2,"h":101370.5,"l":101186.2,"c":101251.1,"v":2394300,"usd":23.6416679}
{"ts":1749160200000,"o":101251.1,"h":101352.5,"l":101246.4,"c":101328.2,"v":1068600,"usd":10.54896158}
{"ts":1749160260000,"o":101328.2,"h":101339.3,"l":101255.6,"c":101263.8,"v":286200,"usd":2.82574253}
{"ts":1749160320000,"o":101263.8,"h":101353.2,"l":101263.8,"c":101353.2,"v":299000,"usd":2.95176776}
{"ts":1749160380000,"o":101353.2,"h":101353.3,"l":101284.3,"c":101299.9,"v":337300,"usd":3.32839434}
{"ts":1749160440000,"o":101299.9,"h":101296.2,"l":101270.5,"c":101293.9,"v":113500,"usd":1.12057858}
{"ts":1749160500000,"o":101293.9,"h":101500,"l":101298.7,"c":101499.9,"v":2666700,"usd":26.30214865}
{"ts":1749160560000,"o":101499.9,"h":101546.6,"l":101480.7,"c":101521.9,"v":747100,"usd":7.35950366}
{"ts":1749160620000,"o":101521.9,"h":101531.9,"l":101515.6,"c":101525.1,"v":250800,"usd":2.47039927}
{"ts":1749160680000,"o":101525.1,"h":101531.9,"l":101512.1,"c":101531.9,"v":167500,"usd":1.6498899}
{"ts":1749160740000,"o":101531.9,"h":101630,"l":101532,"c":101630,"v":951100,"usd":9.36562996}
{"ts":1749160800000,"o":101630,"h":101635.1,"l":101544.4,"c":101569.3,"v":869500,"usd":8.55729411}
{"ts":1749160860000,"o":101569.3,"h":101555.7,"l":101336.3,"c":101350.2,"v":2423100,"usd":23.88396399}
{"ts":1749160920000,"o":101350.2,"h":101354.9,"l":101251.2,"c":101291.1,"v":1327600,"usd":13.10674954}
{"ts":1749160980000,"o":101291.1,"h":101296.8,"l":101255.8,"c":101275.6,"v":651200,"usd":6.42954935}
{"ts":1749161040000,"o":101275.6,"h":101271.4,"l":101128,"c":101206.3,"v":1500900,"usd":14.83016551}
{"ts":1749161100000,"o":101206.3,"h":101206.3,"l":101113.3,"c":101123.3,"v":425800,"usd":4.20974023}
{"ts":1749161160000,"o":101123.3,"h":101300,"l":101090.1,"c":101283.5,"v":933700,"usd":9.2275385}
{"ts":1749161220000,"o":101283.5,"h":101340.1,"l":101241.8,"c":101340.1,"v":11996600,"usd":118.42882259}
{"ts":1749161280000,"o":101340.1,"h":101359.8,"l":101300,"c":101359.8,"v":1083800,"usd":10.69612363}
{"ts":1749161340000,"o":101359.8,"h":101359.7,"l":101046.6,"c":101055.9,"v":6524100,"usd":64.42390611}
{"ts":1749161400000,"o":101055.9,"h":101180.6,"l":101055.2,"c":101162.6,"v":881800,"usd":8.72017092}
{"ts":1749161460000,"o":101162.6,"h":101298.5,"l":101162.6,"c":101286.8,"v":447400,"usd":4.41905137}
{"ts":1749161520000,"o":101286.8,"h":101296.9,"l":101177.2,"c":101195.9,"v":333800,"usd":3.29795054}
{"ts":1749161580000,"o":101195.9,"h":101258.5,"l":101177.2,"c":101254.9,"v":289300,"usd":2.85832755}
{"ts":1749161640000,"o":101254.9,"h":101300,"l":101218.1,"c":101225.1,"v":643000,"usd":6.35051214}
{"ts":1749161700000,"o":101225.1,"h":101218,"l":101155.7,"c":101155.7,"v":304800,"usd":3.01215514}
{"ts":1749161760000,"o":101155.7,"h":101241.9,"l":101100.1,"c":101228.5,"v":620400,"usd":6.13285741}
{"ts":1749161820000,"o":101228.5,"h":101268.8,"l":101135.2,"c":101135.2,"v":904200,"usd":8.93295676}
{"ts":1749161880000,"o":101135.2,"h":101188.9,"l":101070,"c":101156.9,"v":613000,"usd":6.06122461}
{"ts":1749161940000,"o":101156.9,"h":101277.7,"l":101162.8,"c":101277.7,"v":475300,"usd":4.69576978}
{"ts":1749162000000,"o":101277.7,"h":101316.2,"l":101277.7,"c":101288.1,"v":431900,"usd":4.26359812}
{"ts":1749162060000,"o":101288.1,"h":101299.7,"l":101255.5,"c":101267.9,"v":212800,"usd":2.10121935}
{"ts":1749162120000,"o":101267.9,"h":101300.3,"l":101257.3,"c":101298,"v":85100,"usd":0.84030577}
{"ts":1749162180000,"o":101298,"h":101315.9,"l":101264.1,"c":101282,"v":374300,"usd":3.6952916}
{"ts":1749162240000,"o":101282,"h":101364.7,"l":101282.7,"c":101360,"v":326600,"usd":3.22282897}
{"ts":1749162300000,"o":101360,"h":101361.6,"l":101321.6,"c":101321.6,"v":197100,"usd":1.94476443}
{"ts":1749162360000,"o":101321.6,"h":101364.7,"l":101330.9,"c":101330.9,"v":9200,"usd":0.09077403}
{"ts":1749162420000,"o":101330.9,"h":101369.8,"l":101331,"c":101360.1,"v":79900,"usd":0.7883196}
{"ts":1749162480000,"o":101360.1,"h":101348,"l":101336.8,"c":101336.8,"v":12200,"usd":0.12037751}
{"ts":1749162540000,"o":101336.8,"h":101384.9,"l":101350.3,"c":101381,"v":49100,"usd":0.48431211}
{"ts":1749162600000,"o":101381,"h":101362.4,"l":101328.9,"c":101333.8,"v":210800,"usd":2.08020337}
{"ts":1749162660000,"o":101333.8,"h":101363.5,"l":101304.2,"c":101352.5,"v":109000,"usd":1.07561125}
{"ts":1749162720000,"o":101352.5,"h":101436.6,"l":101363.7,"c":101429.2,"v":206900,"usd":2.04018278}
{"ts":1749162780000,"o":101429.2,"h":101469.4,"l":101429.7,"c":101462.9,"v":143200,"usd":1.41150399}
{"ts":1749162840000,"o":101462.9,"h":101480.7,"l":101452.1,"c":101474.2,"v":245400,"usd":2.41845903}
{"ts":1749162900000,"o":101474.2,"h":101484.8,"l":101461,"c":101480.7,"v":8600,"usd":0.08474738}
{"ts":1749162960000,"o":101480.7,"h":101488.1,"l":101472.9,"c":101488.1,"v":6500,"usd":0.06405354}
{"ts":1749163020000,"o":101488.1,"h":101491,"l":101468.1,"c":101480.7,"v":115900,"usd":1.14220411}
{"ts":1749163080000,"o":101480.7,"h":101480,"l":101437.7,"c":101457.9,"v":162900,"usd":1.60547023}
{"ts":1749163140000,"o":101457.9,"h":101538.3,"l":101437.5,"c":101538.3,"v":661800,"usd":6.51919185}
{"ts":1749163200000,"o":101538.3,"h":101537.9,"l":101468.4,"c":101506.3,"v":194000,"usd":1.91163868}
{"ts":1749163260000,"o":101506.3,"h":101567.8,"l":101496.1,"c":101567.8,"v":126500,"usd":1.24617539}
{"ts":1749163320000,"o":101567.8,"h":101569.3,"l":101553.9,"c":101569.3,"v":1143700,"usd":11.26079778}
{"ts":1749163380000,"o":101569.3,"h":101575.4,"l":101535.2,"c":101542.6,"v":882400,"usd":8.68872651}
{"ts":1749163440000,"o":101542.6,"h":101587.7,"l":101536.8,"c":101575.6,"v":120200,"usd":1.18361446}
{"ts":1749163500000,"o":101575.6,"h":101568.7,"l":101546.8,"c":101551.9,"v":330900,"usd":3.25820215}
{"ts":1749163560000,"o":101551.9,"h":101556.7,"l":101509.1,"c":101547,"v":454500,"usd":4.47646486}
{"ts":1749163620000,"o":101547,"h":101582,"l":101541.7,"c":101582,"v":274700,"usd":2.70464296}
{"ts":1749163680000,"o":101582,"h":101630.6,"l":101579.1,"c":101630,"v":1457700,"usd":14.34818123}
{"ts":1749163740000,"o":101630,"h":101665.9,"l":101630.5,"c":101665.9,"v":2490400,"usd":24.50193702}
{"ts":1749163800000,"o":101665.9,"h":101715.9,"l":101663.3,"c":101696.9,"v":432500,"usd":4.25317648}
{"ts":1749163860000,"o":101696.9,"h":101713.7,"l":101693.7,"c":101713.7,"v":83200,"usd":0.81802524}
{"ts":1749163920000,"o":101713.7,"h":101722.6,"l":101705.7,"c":101721.1,"v":234800,"usd":2.30848072}
{"ts":1749163980000,"o":101721.1,"h":101712.1,"l":101671.3,"c":101674.8,"v":156100,"usd":1.53497166}
{"ts":1749164040000,"o":101674.8,"h":101671.6,"l":101570.3,"c":101570.3,"v":250700,"usd":2.46756719}
{"ts":1749164100000,"o":101570.3,"h":101563.4,"l":101476.6,"c":101511.4,"v":964000,"usd":9.49557056}
{"ts":1749164160000,"o":101511.4,"h":101557.2,"l":101513.4,"c":101513.4,"v":144300,"usd":1.42117952}
{"ts":1749164220000,"o":101513.4,"h":101536.9,"l":101518.7,"c":101523.2,"v":17200,"usd":0.16941453}
{"ts":1749164280000,"o":101523.2,"h":101538.9,"l":101512.2,"c":101517.8,"v":50000,"usd":0.49250925}
{"ts":1749164340000,"o":101517.8,"h":101512.2,"l":101482.8,"c":101512.1,"v":557000,"usd":5.48725069}
{"ts":1749164400000,"o":101512.1,"h":101523.3,"l":101499.4,"c":101499.4,"v":25700,"usd":0.25317936}
{"ts":1749164460000,"o":101499.4,"h":101550.1,"l":101519.2,"c":101550.1,"v":98200,"usd":0.96716299}
{"ts":1749164520000,"o":101550.1,"h":101575.6,"l":101518.9,"c":101575.6,"v":239700,"usd":2.36039102}
{"ts":1749164580000,"o":101575.6,"h":101613,"l":101562.9,"c":101613,"v":177500,"usd":1.74699431}
{"ts":1749164640000,"o":101613,"h":101693.3,"l":101613.1,"c":101693.3,"v":431500,"usd":4.24423884}
{"ts":1749164700000,"o":101693.3,"h":101712.6,"l":101687.6,"c":101700,"v":242400,"usd":2.38333912}
{"ts":1749164760000,"o":101700,"h":101706.6,"l":101560,"c":101560,"v":256700,"usd":2.52614255}
{"ts":1749164820000,"o":101560,"h":101571.4,"l":101530.2,"c":101569.4,"v":72000,"usd":0.70893785}
{"ts":1749164880000,"o":101569.4,"h":101609.4,"l":101524.3,"c":101603.8,"v":142300,"usd":1.40111884}
{"ts":1749164940000,"o":101603.8,"h":101698.3,"l":101596.2,"c":101694,"v":221600,"usd":2.17974735}
{"ts":1749165000000,"o":101694,"h":101712.3,"l":101685.8,"c":101685.8,"v":70000,"usd":0.68831773}
{"ts":1749165060000,"o":101685.8,"h":101700.1,"l":101658.3,"c":101686.9,"v":263900,"usd":2.59557188}
{"ts":1749165120000,"o":101686.9,"h":101700.1,"l":101671.9,"c":101671.9,"v":101500,"usd":0.9981393}
{"ts":1749165180000,"o":101671.9,"h":101712.4,"l":101695.1,"c":101712.4,"v":233200,"usd":2.29293317}
{"ts":1749165240000,"o":101712.4,"h":101712.3,"l":101682.8,"c":101682.8,"v":32000,"usd":0.31468404}
{"ts":1749165300000,"o":101682.8,"h":101710.5,"l":101667.8,"c":101667.8,"v":113700,"usd":1.118132}
{"ts":1749165360000,"o":101667.8,"h":101679.6,"l":101646.5,"c":101679.6,"v":301200,"usd":2.96254261}
{"ts":1749165420000,"o":101679.6,"h":101688,"l":101625.2,"c":101625.2,"v":156300,"usd":1.5377847}
{"ts":1749165480000,"o":101625.2,"h":101635.6,"l":101604.6,"c":101604.6,"v":84100,"usd":0.82760195}
{"ts":1749165540000,"o":101604.6,"h":101634.1,"l":101597.4,"c":101606.8,"v":86200,"usd":0.84829302}
{"ts":1749165600000,"o":101606.8,"h":101638.1,"l":101605.2,"c":101636.2,"v":13000,"usd":0.12793687}
{"ts":1749165660000,"o":101636.2,"h":101651.3,"l":101622,"c":101633.8,"v":138500,"usd":1.36282978}
{"ts":1749165720000,"o":101633.8,"h":101746.4,"l":101660.3,"c":101746.4,"v":146100,"usd":1.43658133}
{"ts":1749165780000,"o":101746.4,"h":101775.5,"l":101719.5,"c":101760.2,"v":160800,"usd":1.58024156}
{"ts":1749165840000,"o":101760.2,"h":101792.1,"l":101757,"c":101779.3,"v":191800,"usd":1.88468119}
{"ts":1749165900000,"o":101779.3,"h":101778.1,"l":101700.5,"c":101740.6,"v":233700,"usd":2.29702423}
{"ts":1749165960000,"o":101740.6,"h":101819.9,"l":101757.4,"c":101801.4,"v":522800,"usd":5.13622946}
{"ts":1749166020000,"o":101801.4,"h":101804.5,"l":101764.9,"c":101781.6,"v":312000,"usd":3.06517965}
{"ts":1749166080000,"o":101781.6,"h":101781.6,"l":101757.4,"c":101767.2,"v":22400,"usd":0.22011985}
{"ts":1749166140000,"o":101767.2,"h":101850.4,"l":101792.1,"c":101792.1,"v":550700,"usd":5.40869678}
{"ts":1749166200000,"o":101792.1,"h":101799.5,"l":101759.9,"c":101794.1,"v":155200,"usd":1.52485359}
{"ts":1749166260000,"o":101794.1,"h":101800,"l":101734.1,"c":101762.6,"v":64100,"usd":0.62997489}
{"ts":1749166320000,"o":101762.6,"h":101755.6,"l":101669.5,"c":101677.8,"v":585700,"usd":5.75856944}
{"ts":1749166380000,"o":101677.8,"h":101687,"l":101667.8,"c":101683.8,"v":77600,"usd":0.7631687}
{"ts":1749166440000,"o":101683.8,"h":101667.7,"l":101663.6,"c":101663.7,"v":19400,"usd":0.19082608}
{"ts":1749166500000,"o":101663.7,"h":101702.6,"l":101644,"c":101644,"v":315700,"usd":3.10433541}
{"ts":1749166560000,"o":101644,"h":101644.6,"l":101628.4,"c":101628.4,"v":135800,"usd":1.33610962}
{"ts":1749166620000,"o":101628.4,"h":101634.2,"l":101611.8,"c":101611.9,"v":40000,"usd":0.3936161}
{"ts":1749166680000,"o":101611.9,"h":101658.2,"l":101632.1,"c":101640.8,"v":66100,"usd":0.65035029}
{"ts":1749166740000,"o":101640.8,"h":101689.1,"l":101634.3,"c":101634.3,"v":205700,"usd":2.02319047}
{"ts":1749166800000,"o":101634.3,"h":101634.4,"l":101550.9,"c":101595.4,"v":500500,"usd":4.92697618}
{"ts":1749166860000,"o":101595.4,"h":101626.4,"l":101597.1,"c":101626.4,"v":3300,"usd":0.03247784}
{"ts":1749166920000,"o":101626.4,"h":101582.1,"l":101529.2,"c":101560.4,"v":1093600,"usd":10.76999424}
{"ts":1749166980000,"o":101560.4,"h":101646.2,"l":101569.8,"c":101621.7,"v":537600,"usd":5.28954044}
{"ts":1749167040000,"o":101621.7,"h":101621.6,"l":101572.9,"c":101572.9,"v":124000,"usd":1.22071951}
{"ts":1749167100000,"o":101572.9,"h":101560.4,"l":101529.2,"c":101529.2,"v":49900,"usd":0.49144207}
{"ts":1749167160000,"o":101529.2,"h":101548.4,"l":101487.7,"c":101490.9,"v":734900,"usd":7.23978943}
{"ts":1749167220000,"o":101490.9,"h":101535.5,"l":101491,"c":101532.9,"v":154200,"usd":1.51898269}
{"ts":1749167280000,"o":101532.9,"h":101583.5,"l":101532.9,"c":101561.1,"v":337100,"usd":3.3193933}
{"ts":1749167340000,"o":101561.1,"h":101600,"l":101582,"c":101584.8,"v":54200,"usd":0.53350973}
{"ts":1749167400000,"o":101584.8,"h":101632,"l":101589.9,"c":101613.5,"v":108700,"usd":1.06975393}
{"ts":1749167460000,"o":101613.5,"h":101601.8,"l":101558.9,"c":101562,"v":58700,"usd":0.57790936}
{"ts":1749167520000,"o":101562,"h":101579.4,"l":101553.5,"c":101574.7,"v":206900,"usd":2.03700671}
{"ts":1749167580000,"o":101574.7,"h":101633,"l":101595.5,"c":101633,"v":64000,"usd":0.6299119}
{"ts":1749167640000,"o":101633,"h":101642.4,"l":101633,"c":101642.3,"v":51400,"usd":0.50571916}
{"ts":1749167700000,"o":101642.3,"h":101627.4,"l":101601.5,"c":101606.3,"v":79200,"usd":0.77945247}
{"ts":1749167760000,"o":101606.3,"h":101617.4,"l":101601.5,"c":101601.5,"v":109100,"usd":1.07375102}
{"ts":1749167820000,"o":101601.5,"h":101615.2,"l":101601.4,"c":101601.4,"v":14800,"usd":0.14566696}
{"ts":1749167880000,"o":101601.4,"h":101597.3,"l":101569.5,"c":101579.1,"v":274000,"usd":2.697405}
{"ts":1749167940000,"o":101579.1,"h":101569.4,"l":101505.4,"c":101505.4,"v":83400,"usd":0.82148638}
{"ts":1749168000000,"o":101505.4,"h":101516.2,"l":101516.2,"c":101516.2,"v":400,"usd":0.00394024}
{"ts":1749168060000,"o":101516.2,"h":101529.6,"l":101453.1,"c":101486.3,"v":1318200,"usd":12.99119605}
{"ts":1749168120000,"o":101486.3,"h":101549.5,"l":101474.9,"c":101498.9,"v":219200,"usd":2.15937185}
{"ts":1749168180000,"o":101498.9,"h":101527.9,"l":101472.3,"c":101482.1,"v":39500,"usd":0.38914439}
{"ts":1749168240000,"o":101482.1,"h":101468.2,"l":101400.2,"c":101423.2,"v":301800,"usd":2.97539515}
{"ts":1749168300000,"o":101423.2,"h":101455.6,"l":101405.4,"c":101446.5,"v":185200,"usd":1.82561641}
{"ts":1749168360000,"o":101446.5,"h":101512.1,"l":101429.9,"c":101450.5,"v":302700,"usd":2.98268644}
{"ts":1749168420000,"o":101450.5,"h":101469.9,"l":101418.8,"c":101469.9,"v":32100,"usd":0.31649378}
{"ts":1749168480000,"o":101469.9,"h":101466.2,"l":101422.3,"c":101422.3,"v":71400,"usd":0.70393444}
{"ts":1749168540000,"o":101422.3,"h":101467.2,"l":101356.8,"c":101452.1,"v":2041800,"usd":20.13929432}
{"ts":1749168600000,"o":101452.1,"h":101458.8,"l":101378,"c":101399.1,"v":1884300,"usd":18.58317257}
{"ts":1749168660000,"o":101399.1,"h":101500.2,"l":101408.4,"c":101437.2,"v":215200,"usd":2.12138644}
{"ts":1749168720000,"o":101437.2,"h":101497.8,"l":101400.1,"c":101400.4,"v":197200,"usd":1.94405866}
{"ts":1749168780000,"o":101400.4,"h":101446.9,"l":101361.1,"c":101381.7,"v":144700,"usd":1.42701664}
{"ts":1749168840000,"o":101381.7,"h":101386.3,"l":101335.7,"c":101344,"v":279800,"usd":2.76095342}
{"ts":1749168900000,"o":101344,"h":101346.6,"l":101299,"c":101306.7,"v":186800,"usd":1.84390279}
{"ts":1749168960000,"o":101306.7,"h":101324.5,"l":101209.2,"c":101216.1,"v":680000,"usd":6.71519206}
{"ts":1749169020000,"o":101216.1,"h":101270.5,"l":101170.4,"c":101222.7,"v":807100,"usd":7.974642}
{"ts":1749169080000,"o":101222.7,"h":101314.1,"l":101213.9,"c":101314.1,"v":327300,"usd":3.2326617}
{"ts":1749169140000,"o":101314.1,"h":101381.2,"l":101265.3,"c":101363.5,"v":345700,"usd":3.41293317}
{"ts":1749169200000,"o":101363.5,"h":101385.6,"l":101291.3,"c":101298.4,"v":70200,"usd":0.69260375}
{"ts":1749169260000,"o":101298.4,"h":101326.3,"l":101237.8,"c":101237.8,"v":132500,"usd":1.30826378}
{"ts":1749169320000,"o":101237.8,"h":101262,"l":101157.8,"c":101177.7,"v":824800,"usd":8.15091186}
{"ts":1749169380000,"o":101177.7,"h":101178.1,"l":101056.2,"c":101139.8,"v":1111600,"usd":10.99567356}
{"ts":1749169440000,"o":101139.8,"h":101397.5,"l":101148.8,"c":101360.6,"v":646700,"usd":6.3824414}
{"ts":1749169500000,"o":101360.6,"h":101370.4,"l":101315.5,"c":101355.7,"v":32800,"usd":0.32363766}
{"ts":1749169560000,"o":101355.7,"h":101424.2,"l":101349.7,"c":101411.9,"v":84900,"usd":0.83732878}
{"ts":1749169620000,"o":101411.9,"h":101407.9,"l":101327.4,"c":101348.5,"v":243100,"usd":2.39841277}
{"ts":1749169680000,"o":101348.5,"h":101380.7,"l":101336.3,"c":101380.7,"v":167500,"usd":1.65278297}
{"ts":1749169740000,"o":101380.7,"h":101433.9,"l":101345.8,"c":101420.2,"v":126000,"usd":1.24253819}
{"ts":1749169800000,"o":101420.2,"h":101473.6,"l":101420.2,"c":101457.5,"v":70900,"usd":0.69888173}
{"ts":1749169860000,"o":101457.5,"h":101601.2,"l":101457.5,"c":101590.7,"v":689200,"usd":6.78650922}
{"ts":1749169920000,"o":101590.7,"h":101588.8,"l":101550,"c":101555.7,"v":67500,"usd":0.66462015}
{"ts":1749169980000,"o":101555.7,"h":101588.7,"l":101535.8,"c":101537.2,"v":62300,"usd":0.61344976}
{"ts":1749170040000,"o":101537.2,"h":101608,"l":101538.7,"c":101589.6,"v":101000,"usd":0.9943178}
{"ts":1749170100000,"o":101589.6,"h":101630.1,"l":101574.5,"c":101597.1,"v":166700,"usd":1.64071147}
{"ts":1749170160000,"o":101597.1,"h":101645.5,"l":101622.3,"c":101645.4,"v":22000,"usd":0.21645395}
{"ts":1749170220000,"o":101645.4,"h":101684.7,"l":101619.9,"c":101684.7,"v":289400,"usd":2.84700448}
{"ts":1749170280000,"o":101684.7,"h":101688.9,"l":101655.5,"c":101688.9,"v":348900,"usd":3.43186861}
{"ts":1749170340000,"o":101688.9,"h":101697.3,"l":101676.7,"c":101678.3,"v":67000,"usd":0.65890867}
{"ts":1749170400000,"o":101678.3,"h":101717.6,"l":101662.5,"c":101711.6,"v":95500,"usd":0.93921554}
{"ts":1749170460000,"o":101711.6,"h":101706.5,"l":101634,"c":101634,"v":64600,"usd":0.63536844}
{"ts":1749170520000,"o":101634,"h":101721.9,"l":101645.5,"c":101721.9,"v":236600,"usd":2.32665265}
{"ts":1749170580000,"o":101721.9,"h":101761.5,"l":101721.8,"c":101756.9,"v":244600,"usd":2.40404508}
{"ts":1749170640000,"o":101756.9,"h":101749.1,"l":101711.7,"c":101723.6,"v":1122100,"usd":11.03007477}
{"ts":1749170700000,"o":101723.6,"h":101773.4,"l":101723.6,"c":101746.8,"v":797000,"usd":7.83192935}
{"ts":1749170760000,"o":101746.8,"h":101737.1,"l":101720,"c":101721,"v":52900,"usd":0.52002371}
{"ts":1749170820000,"o":101721,"h":101730.8,"l":101688.7,"c":101688.7,"v":144500,"usd":1.42080138}
{"ts":1749170880000,"o":101688.7,"h":101699.9,"l":101677.2,"c":101677.2,"v":384200,"usd":3.77830339}
{"ts":1749170940000,"o":101677.2,"h":101710.6,"l":101674,"c":101681.6,"v":263900,"usd":2.59512815}
{"ts":1749171000000,"o":101681.6,"h":101699.3,"l":101681.6,"c":101699.2,"v":33600,"usd":0.33042685}
{"ts":1749171060000,"o":101699.2,"h":101739.9,"l":101688.9,"c":101739.9,"v":70200,"usd":0.69009708}
{"ts":1749171120000,"o":101739.9,"h":101751.4,"l":101729.1,"c":101751.4,"v":62500,"usd":0.61433222}
{"ts":1749171180000,"o":101751.4,"h":101858.4,"l":101763,"c":101858.4,"v":358500,"usd":3.52039946}
{"ts":1749171240000,"o":101858.4,"h":101869,"l":101833.3,"c":101868.9,"v":209800,"usd":2.0596306}
{"ts":1749171300000,"o":101868.9,"h":101888.5,"l":101858.8,"c":101888.5,"v":230300,"usd":2.26067552}
{"ts":1749171360000,"o":101888.5,"h":101881.9,"l":101838.1,"c":101861.8,"v":516800,"usd":5.07381517}
{"ts":1749171420000,"o":101861.8,"h":101908.6,"l":101855.2,"c":101896.1,"v":612300,"usd":6.00903735}
{"ts":1749171480000,"o":101896.1,"h":101888,"l":101878.9,"c":101888,"v":52300,"usd":0.5133458}
{"ts":1749171540000,"o":101888,"h":101887.9,"l":101858.3,"c":101876.9,"v":53200,"usd":0.52228122}
{"ts":1749171600000,"o":101876.9,"h":101883.6,"l":101873.8,"c":101873.8,"v":39900,"usd":0.3916533}
{"ts":1749171660000,"o":101873.8,"h":101873.8,"l":101840.6,"c":101840.6,"v":50900,"usd":0.49967911}
{"ts":1749171720000,"o":101840.6,"h":101840.5,"l":101840.5,"c":101840.5,"v":900,"usd":0.00883737}
{"ts":1749171780000,"o":101840.5,"h":101857.4,"l":101830.3,"c":101831.9,"v":155500,"usd":1.52698617}
{"ts":1749171840000,"o":101831.9,"h":101835.3,"l":101814.8,"c":101825.8,"v":69900,"usd":0.68650337}
{"ts":1749171900000,"o":101825.8,"h":101824.4,"l":101788.7,"c":101792.3,"v":109400,"usd":1.07467217}
{"ts":1749171960000,"o":101792.3,"h":101813.8,"l":101802.5,"c":101804.2,"v":20700,"usd":0.20333}
{"ts":1749172020000,"o":101804.2,"h":101804.1,"l":101778.9,"c":101779.1,"v":122600,"usd":1.20448274}
{"ts":1749172080000,"o":101779.1,"h":101852.9,"l":101792.6,"c":101829.1,"v":245100,"usd":2.40730753}
{"ts":1749172140000,"o":101829.1,"h":101875.7,"l":101856.8,"c":101865.4,"v":54800,"usd":0.53798111}
{"ts":1749172200000,"o":101865.4,"h":101912.4,"l":101875.8,"c":101912.4,"v":62800,"usd":0.61629903}
{"ts":1749172260000,"o":101912.4,"h":101929.2,"l":101879.7,"c":101883.7,"v":109800,"usd":1.07731876}
{"ts":1749172320000,"o":101883.7,"h":101892.7,"l":101867.1,"c":101877.5,"v":385300,"usd":3.78206558}
{"ts":1749172380000,"o":101877.5,"h":101879.5,"l":101871.4,"c":101871.4,"v":57100,"usd":0.56049059}
{"ts":1749172440000,"o":101871.4,"h":101869,"l":101848.6,"c":101865.4,"v":329000,"usd":3.2300209}
{"ts":1749172500000,"o":101865.4,"h":101865.3,"l":101865.3,"c":101865.3,"v":20000,"usd":0.196338}
{"ts":1749172560000,"o":101865.3,"h":101865.3,"l":101865.3,"c":101865.3,"v":41200,"usd":0.40445628}
{"ts":1749172620000,"o":101865.3,"h":101865.3,"l":101778.6,"c":101778.6,"v":368300,"usd":3.61761107}
{"ts":1749172680000,"o":101778.6,"h":101776.6,"l":101757.9,"c":101757.9,"v":4400,"usd":0.0432362}
{"ts":1749172740000,"o":101757.9,"h":101768,"l":101730,"c":101730,"v":232000,"usd":2.28010098}
{"ts":1749172800000,"o":101730,"h":101746.4,"l":101730,"c":101732.6,"v":48100,"usd":0.47279057}
{"ts":1749172860000,"o":101732.6,"h":101748.8,"l":101667.8,"c":101674.3,"v":534300,"usd":5.25292543}
{"ts":1749172920000,"o":101674.3,"h":101708,"l":101667.8,"c":101708,"v":56600,"usd":0.55658882}
{"ts":1749172980000,"o":101708,"h":101721,"l":101697.9,"c":101721,"v":66200,"usd":0.65092448}
{"ts":1749173040000,"o":101721,"h":101831.7,"l":101721.1,"c":101821.2,"v":358900,"usd":3.52583998}
{"ts":1749173100000,"o":101821.2,"h":101813.3,"l":101788.9,"c":101801.2,"v":86000,"usd":0.84484179}
{"ts":1749173160000,"o":101801.2,"h":101923.4,"l":101815.8,"c":101923.3,"v":646800,"usd":6.35096404}
{"ts":1749173220000,"o":101923.3,"h":101916.4,"l":101916.4,"c":101916.4,"v":8600,"usd":0.0843832}
{"ts":1749173280000,"o":101916.4,"h":101920.7,"l":101829.8,"c":101829.8,"v":333500,"usd":3.27348516}
{"ts":1749173340000,"o":101829.8,"h":101829.8,"l":101783,"c":101792,"v":50700,"usd":0.49808861}
{"ts":1749173400000,"o":101792,"h":101828.3,"l":101795.6,"c":101828.3,"v":97500,"usd":0.95765873}
{"ts":1749173460000,"o":101828.3,"h":101829.7,"l":101818,"c":101829.7,"v":29700,"usd":0.29168829}
{"ts":1749173520000,"o":101829.7,"h":101847.1,"l":101829.7,"c":101847.1,"v":78600,"usd":0.77180436}
{"ts":1749173580000,"o":101847.1,"h":101853.5,"l":101834.9,"c":101834.9,"v":67700,"usd":0.66473234}
{"ts":1749173640000,"o":101834.9,"h":101865.2,"l":101754.7,"c":101847.2,"v":305900,"usd":3.0045305}
{"ts":1749173700000,"o":101847.2,"h":101917.7,"l":101844.9,"c":101899.2,"v":173300,"usd":1.70117237}
{"ts":1749173760000,"o":101899.2,"h":101910.1,"l":101877.6,"c":101877.6,"v":61100,"usd":0.59958043}
{"ts":1749173820000,"o":101877.6,"h":101905.9,"l":101845.8,"c":101905.9,"v":35400,"usd":0.34750996}
{"ts":1749173880000,"o":101905.9,"h":101918.7,"l":101861.1,"c":101861.1,"v":302600,"usd":2.96942876}
{"ts":1749173940000,"o":101861.1,"h":101894.7,"l":101855.3,"c":101890.3,"v":28400,"usd":0.278797}
{"ts":1749174000000,"o":101890.3,"h":101909.4,"l":101879.7,"c":101901.1,"v":14200,"usd":0.13937796}
{"ts":1749174060000,"o":101901.1,"h":101907.4,"l":101873.8,"c":101873.8,"v":25800,"usd":0.25319242}
{"ts":1749174120000,"o":101873.8,"h":101908.4,"l":101872.3,"c":101872.3,"v":655200,"usd":6.43057281}
{"ts":1749174180000,"o":101872.3,"h":101882.9,"l":101876,"c":101876,"v":17800,"usd":0.17471406}
{"ts":1749174240000,"o":101876,"h":101908.4,"l":101876,"c":101908.4,"v":186700,"usd":1.83233076}
{"ts":1749174300000,"o":101908.4,"h":101893,"l":101893,"c":101893,"v":900,"usd":0.00883278}
{"ts":1749174360000,"o":101893,"h":101897.6,"l":101888.8,"c":101888.8,"v":24800,"usd":0.2433884}
{"ts":1749174420000,"o":101888.8,"h":101889,"l":101862.1,"c":101862.1,"v":168100,"usd":1.65002468}
{"ts":1749174480000,"o":101862.1,"h":101878.5,"l":101850,"c":101850,"v":36600,"usd":0.35931436}
{"ts":1749174540000,"o":101850,"h":101862.1,"l":101836.4,"c":101862.1,"v":17400,"usd":0.17086228}
{"ts":1749174600000,"o":101862.1,"h":101840.6,"l":101836.3,"c":101836.3,"v":20700,"usd":0.20326743}
{"ts":1749174660000,"o":101836.3,"h":101873.5,"l":101836.3,"c":101843.5,"v":27700,"usd":0.2719432}
{"ts":1749174720000,"o":101843.5,"h":101846.3,"l":101739.8,"c":101759.9,"v":446700,"usd":4.38806396}
{"ts":1749174780000,"o":101759.9,"h":101739.8,"l":101675.2,"c":101675.2,"v":253600,"usd":2.49310063}
{"ts":1749174840000,"o":101675.2,"h":101688.3,"l":101675.7,"c":101688.3,"v":52900,"usd":0.52024004}
{"ts":1749174900000,"o":101688.3,"h":101791.3,"l":101719.6,"c":101791.3,"v":173500,"usd":1.70524646}
{"ts":1749174960000,"o":101791.3,"h":101844.6,"l":101791.3,"c":101819.9,"v":673200,"usd":6.6109952}
{"ts":1749175020000,"o":101819.9,"h":101859.3,"l":101828,"c":101828,"v":832400,"usd":8.17212056}
{"ts":1749175080000,"o":101828,"h":101834.6,"l":101802.3,"c":101834.6,"v":66100,"usd":0.64923395}
{"ts":1749175140000,"o":101834.6,"h":101834.5,"l":101834.5,"c":101834.5,"v":102000,"usd":1.0016298}
{"ts":1749175200000,"o":101834.5,"h":101827.9,"l":101815.2,"c":101821.8,"v":97900,"usd":0.96151989}
{"ts":1749175260000,"o":101821.8,"h":101834.6,"l":101827.9,"c":101827.9,"v":47900,"usd":0.47038376}
{"ts":1749175320000,"o":101827.9,"h":101828,"l":101789.5,"c":101789.5,"v":161800,"usd":1.58908433}
{"ts":1749175380000,"o":101789.5,"h":101796.2,"l":101773.5,"c":101796.2,"v":19500,"usd":0.1915947}
{"ts":1749175440000,"o":101796.2,"h":101824.9,"l":101753.9,"c":101753.9,"v":50200,"usd":0.49326536}
{"ts":1749175500000,"o":101753.9,"h":101755.2,"l":101735.4,"c":101743,"v":76700,"usd":0.75382142}
{"ts":1749175560000,"o":101743,"h":101800.5,"l":101763.5,"c":101800.5,"v":47500,"usd":0.46672618}
{"ts":1749175620000,"o":101800.5,"h":101801.8,"l":101770.7,"c":101782.3,"v":53600,"usd":0.52661334}
{"ts":1749175680000,"o":101782.3,"h":101806.9,"l":101789.6,"c":101806.9,"v":52300,"usd":0.51374967}
{"ts":1749175740000,"o":101806.9,"h":101834.4,"l":101824,"c":101824,"v":27400,"usd":0.26907336}
{"ts":1749175800000,"o":101824,"h":101823.9,"l":101725.6,"c":101739.1,"v":736400,"usd":7.23629581}
{"ts":1749175860000,"o":101739.1,"h":101757,"l":101738.8,"c":101748.9,"v":80100,"usd":0.78721907}
{"ts":1749175920000,"o":101748.9,"h":101737.1,"l":101687.5,"c":101720.8,"v":317700,"usd":3.12324794}
{"ts":1749175980000,"o":101720.8,"h":101709.1,"l":101700.2,"c":101700.2,"v":43700,"usd":0.42967576}
{"ts":1749176040000,"o":101700.2,"h":101710.5,"l":101687.6,"c":101702.3,"v":37100,"usd":0.36480983}
{"ts":1749176100000,"o":101702.3,"h":101739,"l":101710.5,"c":101738.9,"v":194200,"usd":1.90891834}
{"ts":1749176160000,"o":101738.9,"h":101738.9,"l":101658.4,"c":101658.4,"v":178300,"usd":1.75334461}
{"ts":1749176220000,"o":101658.4,"h":101655.5,"l":101551.7,"c":101557.1,"v":765100,"usd":7.53043256}
{"ts":1749176280000,"o":101557.1,"h":101559,"l":101554.6,"c":101559,"v":7200,"usd":0.0708956}
{"ts":1749176340000,"o":101559,"h":101563.7,"l":101563.7,"c":101563.7,"v":12500,"usd":0.123075}
{"ts":1749176400000,"o":101563.7,"h":101563.8,"l":101563.7,"c":101563.7,"v":241500,"usd":2.377809}
{"ts":1749176460000,"o":101563.7,"h":101551.7,"l":101528.9,"c":101528.9,"v":165200,"usd":1.62698832}
{"ts":1749176520000,"o":101528.9,"h":101563.4,"l":101521.9,"c":101563.4,"v":72100,"usd":0.71005654}
{"ts":1749176580000,"o":101563.4,"h":101610.3,"l":101583,"c":101610.2,"v":87900,"usd":0.86522901}
{"ts":1749176640000,"o":101610.2,"h":101598.6,"l":101560.1,"c":101560.1,"v":67200,"usd":0.6615828}
{"ts":1749176700000,"o":101560.1,"h":101568.1,"l":101536.3,"c":101564.2,"v":348700,"usd":3.43362158}
{"ts":1749176760000,"o":101564.2,"h":101593.9,"l":101541,"c":101574.4,"v":45700,"usd":0.44987772}
{"ts":1749176820000,"o":101574.4,"h":101576.6,"l":101575.1,"c":101575.1,"v":52500,"usd":0.51685724}
{"ts":1749176880000,"o":101575.1,"h":101602.6,"l":101587.9,"c":101593.2,"v":33800,"usd":0.33268224}
{"ts":1749176940000,"o":101593.2,"h":101621.7,"l":101585.1,"c":101621.7,"v":40400,"usd":0.39763004}
{"ts":1749177000000,"o":101621.7,"h":101612.5,"l":101596.7,"c":101596.7,"v":7400,"usd":0.07282712}
{"ts":1749177060000,"o":101596.7,"h":101644,"l":101595.6,"c":101595.6,"v":338100,"usd":3.32672986}
{"ts":1749177120000,"o":101595.6,"h":101604.1,"l":101580.9,"c":101590.4,"v":89000,"usd":0.87604431}
{"ts":1749177180000,"o":101590.4,"h":101635.1,"l":101595.4,"c":101614.1,"v":14600,"usd":0.14368316}
{"ts":1749177240000,"o":101614.1,"h":101633.8,"l":101604.3,"c":101633.8,"v":20700,"usd":0.20367956}
{"ts":1749177300000,"o":101633.8,"h":101642.5,"l":101615.3,"c":101642.5,"v":13300,"usd":0.13085878}
{"ts":1749177360000,"o":101642.5,"h":101676.4,"l":101646.1,"c":101667,"v":64400,"usd":0.63346524}
{"ts":1749177420000,"o":101667,"h":101676.5,"l":101666.5,"c":101676.5,"v":112400,"usd":1.10555702}
{"ts":1749177480000,"o":101676.5,"h":101667.9,"l":101656.7,"c":101656.7,"v":106000,"usd":1.04261002}
{"ts":1749177540000,"o":101656.7,"h":101666.6,"l":101651.4,"c":101653.6,"v":21700,"usd":0.21344961}
{"ts":1749177600000,"o":101653.6,"h":101830,"l":101670.1,"c":101827.9,"v":564100,"usd":5.54368758}
{"ts":1749177660000,"o":101827.9,"h":101834.4,"l":101788,"c":101834.4,"v":88500,"usd":0.86917129}
{"ts":1749177720000,"o":101834.4,"h":101851,"l":101834,"c":101844.3,"v":123800,"usd":1.21563257}
{"ts":1749177780000,"o":101844.3,"h":101851,"l":101843.7,"c":101843.8,"v":28700,"usd":0.28180509}
{"ts":1749177840000,"o":101843.8,"h":101878.4,"l":101849,"c":101878.4,"v":34200,"usd":0.33577344}
{"ts":1749177900000,"o":101878.4,"h":101878.4,"l":101877.1,"c":101877.1,"v":6600,"usd":0.06478315}
{"ts":1749177960000,"o":101877.1,"h":101889.5,"l":101867.1,"c":101889.5,"v":191400,"usd":1.87869752}
{"ts":1749178020000,"o":101889.5,"h":101897,"l":101873.6,"c":101880.9,"v":72300,"usd":0.709592}
{"ts":1749178080000,"o":101880.9,"h":101901.9,"l":101866.9,"c":101901.9,"v":117000,"usd":1.14838368}
{"ts":1749178140000,"o":101901.9,"h":101909.1,"l":101905.2,"c":101909.1,"v":5400,"usd":0.05298939}
{"ts":1749178200000,"o":101909.1,"h":101900.7,"l":101848.9,"c":101856.4,"v":711600,"usd":6.98396884}
{"ts":1749178260000,"o":101856.4,"h":101855,"l":101825.5,"c":101847.1,"v":127400,"usd":1.25096074}
{"ts":1749178320000,"o":101847.1,"h":101907.9,"l":101845.8,"c":101907.9,"v":154100,"usd":1.51269974}
{"ts":1749178380000,"o":101907.9,"h":101927.8,"l":101892.5,"c":101892.5,"v":86800,"usd":0.85172925}
{"ts":1749178440000,"o":101892.5,"h":101968.9,"l":101922.6,"c":101965,"v":195200,"usd":1.91481986}
{"ts":1749178500000,"o":101965,"h":101973.3,"l":101947.1,"c":101973.3,"v":246200,"usd":2.41465301}
{"ts":1749178560000,"o":101973.3,"h":102099.9,"l":101963.9,"c":102066,"v":671200,"usd":6.57816119}
{"ts":1749178620000,"o":102066,"h":102095,"l":102075,"c":102095,"v":46700,"usd":0.45748144}
{"ts":1749178680000,"o":102095,"h":102098,"l":102045.1,"c":102061.1,"v":315300,"usd":3.08894273}
{"ts":1749178740000,"o":102061.1,"h":102124.3,"l":102062.2,"c":102099.5,"v":513400,"usd":5.02871561}
{"ts":1749178800000,"o":102099.5,"h":102180,"l":102114.1,"c":102174.7,"v":422900,"usd":4.13975894}
{"ts":1749178860000,"o":102174.7,"h":102174.8,"l":102104.5,"c":102112.1,"v":143400,"usd":1.40406856}
{"ts":1749178920000,"o":102112.1,"h":102133.8,"l":102097.7,"c":102097.7,"v":162000,"usd":1.58646864}
{"ts":1749178980000,"o":102097.7,"h":102118.4,"l":102081.6,"c":102081.6,"v":410200,"usd":4.01755674}
{"ts":1749179040000,"o":102081.6,"h":102098.2,"l":102056.9,"c":102056.9,"v":234400,"usd":2.29617006}
{"ts":1749179100000,"o":102056.9,"h":102044.8,"l":102033.7,"c":102042,"v":43900,"usd":0.43022167}
{"ts":1749179160000,"o":102042,"h":102049.4,"l":102031.6,"c":102031.6,"v":16300,"usd":0.15973723}
{"ts":1749179220000,"o":102031.6,"h":102057.3,"l":102038.2,"c":102040.3,"v":20400,"usd":0.19989885}
{"ts":1749179280000,"o":102040.3,"h":102096.3,"l":102055.2,"c":102060,"v":162200,"usd":1.58914383}
{"ts":1749179340000,"o":102060,"h":102058.7,"l":102055.1,"c":102058.7,"v":123700,"usd":1.2120837}
{"ts":1749179400000,"o":102058.7,"h":102060.4,"l":102054.5,"c":102054.7,"v":28700,"usd":0.28122239}
{"ts":1749179460000,"o":102054.7,"h":102058.6,"l":102047,"c":102058.6,"v":65500,"usd":0.64184035}
{"ts":1749179520000,"o":102058.6,"h":102079.9,"l":102042.7,"c":102042.7,"v":96700,"usd":0.94753386}
{"ts":1749179580000,"o":102042.7,"h":102099.9,"l":102056.9,"c":102086,"v":34300,"usd":0.33598417}
{"ts":1749179640000,"o":102086,"h":102149.1,"l":102094.8,"c":102149.1,"v":32700,"usd":0.32024058}
{"ts":1749179700000,"o":102149.1,"h":102175.4,"l":102102.9,"c":102109.2,"v":659400,"usd":6.45571905}
{"ts":1749179760000,"o":102109.2,"h":102132.5,"l":102105,"c":102132.5,"v":56100,"usd":0.5493973}
{"ts":1749179820000,"o":102132.5,"h":102139.9,"l":102131.3,"c":102139.7,"v":69200,"usd":0.67755204}
{"ts":1749179880000,"o":102139.7,"h":102210,"l":102139.7,"c":102204.6,"v":436800,"usd":4.27509206}
{"ts":1749179940000,"o":102204.6,"h":102184.3,"l":102173.7,"c":102184.2,"v":14100,"usd":0.13799264}
{"ts":1749180000000,"o":102184.2,"h":102247.7,"l":102176.5,"c":102247.7,"v":497600,"usd":4.86770614}
{"ts":1749180060000,"o":102247.7,"h":102238.8,"l":102194.8,"c":102238.8,"v":469000,"usd":4.5880074}
{"ts":1749180120000,"o":102238.8,"h":102259.9,"l":102226.6,"c":102259.9,"v":394700,"usd":3.86021536}
{"ts":1749180180000,"o":102259.9,"h":102259.9,"l":102233,"c":102233.1,"v":156400,"usd":1.52946715}
{"ts":1749180240000,"o":102233.1,"h":102274.3,"l":102245.1,"c":102271.6,"v":1241700,"usd":12.14251771}
{"ts":1749180300000,"o":102271.6,"h":102271.5,"l":102229.7,"c":102260.1,"v":217700,"usd":2.129085}
{"ts":1749180360000,"o":102260.1,"h":102271.4,"l":102212.9,"c":102216.5,"v":154500,"usd":1.51120428}
{"ts":1749180420000,"o":102216.5,"h":102245.1,"l":102224.9,"c":102224.9,"v":29600,"usd":0.2895393}
{"ts":1749180480000,"o":102224.9,"h":102260.1,"l":102225.2,"c":102260.1,"v":45900,"usd":0.44896307}
{"ts":1749180540000,"o":102260.1,"h":102274.3,"l":102266.5,"c":102266.5,"v":16900,"usd":0.16524183}
{"ts":1749180600000,"o":102266.5,"h":102274.3,"l":102251.1,"c":102262.1,"v":179900,"usd":1.75915631}
{"ts":1749180660000,"o":102262.1,"h":102276,"l":102266.1,"c":102275.9,"v":44400,"usd":0.43412661}
{"ts":1749180720000,"o":102275.9,"h":102334.9,"l":102276,"c":102334.9,"v":118700,"usd":1.16021212}
{"ts":1749180780000,"o":102334.9,"h":102374.6,"l":102335,"c":102369.1,"v":397300,"usd":3.8813477}
{"ts":1749180840000,"o":102369.1,"h":102379.9,"l":102355,"c":102356,"v":68100,"usd":0.66524026}
{"ts":1749180900000,"o":102356,"h":102423.7,"l":102359.6,"c":102418.9,"v":496600,"usd":4.84909286}
{"ts":1749180960000,"o":102418.9,"h":102412.1,"l":102396.1,"c":102412,"v":126300,"usd":1.23333403}
{"ts":1749181020000,"o":102412,"h":102437.5,"l":102412.1,"c":102437,"v":131000,"usd":1.278963}
{"ts":1749181080000,"o":102437,"h":102437.1,"l":102370,"c":102370,"v":431300,"usd":4.21201678}
{"ts":1749181140000,"o":102370,"h":102362.3,"l":102327.5,"c":102327.6,"v":120100,"usd":1.17358787}
{"ts":1749181200000,"o":102327.6,"h":102356.1,"l":102323.3,"c":102356.1,"v":103500,"usd":1.01135513}
{"ts":1749181260000,"o":102356.1,"h":102425.5,"l":102370,"c":102401.9,"v":78200,"usd":0.76360704}
{"ts":1749181320000,"o":102401.9,"h":102413.7,"l":102404.7,"c":102413.7,"v":10100,"usd":0.09862273}
{"ts":1749181380000,"o":102413.7,"h":102448.8,"l":102428,"c":102448.8,"v":21600,"usd":0.21085222}
{"ts":1749181440000,"o":102448.8,"h":102467.9,"l":102448.8,"c":102463.4,"v":308800,"usd":3.01400436}
{"ts":1749181500000,"o":102463.4,"h":102463.4,"l":102390.2,"c":102434.8,"v":377200,"usd":3.68207652}
{"ts":1749181560000,"o":102434.8,"h":102456.9,"l":102447,"c":102449.6,"v":11400,"usd":0.11127288}
{"ts":1749181620000,"o":102449.6,"h":102460,"l":102459.9,"c":102460,"v":28200,"usd":0.27522918}
{"ts":1749181680000,"o":102460,"h":102480,"l":102463.4,"c":102480,"v":121100,"usd":1.18179156}
{"ts":1749181740000,"o":102480,"h":102480,"l":102450.1,"c":102470.6,"v":197200,"usd":1.9245128}
{"ts":1749181800000,"o":102470.6,"h":102487.9,"l":102479.1,"c":102479.1,"v":69400,"usd":0.67716049}
{"ts":1749181860000,"o":102479.1,"h":102488,"l":102466.1,"c":102487,"v":173100,"usd":1.68910918}
{"ts":1749181920000,"o":102487,"h":102496.1,"l":102464.7,"c":102475.9,"v":220300,"usd":2.14953024}
{"ts":1749181980000,"o":102475.9,"h":102496.1,"l":102480.6,"c":102496,"v":90800,"usd":0.88593308}
{"ts":1749182040000,"o":102496,"h":102496.1,"l":102481,"c":102494.3,"v":281900,"usd":2.7505281}
{"ts":1749182100000,"o":102494.3,"h":102496.4,"l":102493.4,"c":102496,"v":262000,"usd":2.55620553}
{"ts":1749182160000,"o":102496,"h":102496,"l":102468.9,"c":102469,"v":260000,"usd":2.53674222}
{"ts":1749182220000,"o":102469,"h":102496.1,"l":102460.1,"c":102460.1,"v":128000,"usd":1.24885713}
{"ts":1749182280000,"o":102460.1,"h":102481.9,"l":102460.1,"c":102460.1,"v":120400,"usd":1.17495734}
{"ts":1749182340000,"o":102460.1,"h":102474.6,"l":102467.5,"c":102474.6,"v":31700,"usd":0.30934529}
{"ts":1749182400000,"o":102474.6,"h":102476.6,"l":102471.1,"c":102471.1,"v":29300,"usd":0.28592982}
{"ts":1749182460000,"o":102471.1,"h":102487.2,"l":102458.7,"c":102469,"v":48300,"usd":0.47132155}
{"ts":1749182520000,"o":102469,"h":102474.1,"l":102385.6,"c":102449.1,"v":1109900,"usd":10.83664825}
{"ts":1749182580000,"o":102449.1,"h":102462.5,"l":102384.7,"c":102462.5,"v":661300,"usd":6.45718849}
{"ts":1749182640000,"o":102462.5,"h":102479.9,"l":102444.1,"c":102478,"v":63500,"usd":0.61972149}
{"ts":1749182700000,"o":102478,"h":102460,"l":102390,"c":102390,"v":49800,"usd":0.48621232}
{"ts":1749182760000,"o":102390,"h":102412.9,"l":102387.1,"c":102412.9,"v":14600,"usd":0.14257942}
{"ts":1749182820000,"o":102412.9,"h":102412.9,"l":102384.3,"c":102401.1,"v":164600,"usd":1.60745591}
{"ts":1749182880000,"o":102401.1,"h":102411.4,"l":102384.3,"c":102411.4,"v":28500,"usd":0.27831553}
{"ts":1749182940000,"o":102411.4,"h":102418.1,"l":102387.6,"c":102391.5,"v":57700,"usd":0.563485}
{"ts":1749183000000,"o":102391.5,"h":102391.5,"l":102391.5,"c":102391.5,"v":0,"usd":0}
{"ts":1749183060000,"o":102391.5,"h":102450,"l":102399.3,"c":102450,"v":47500,"usd":0.46383325}
{"ts":1749183120000,"o":102450,"h":102484.5,"l":102460,"c":102484.5,"v":110300,"usd":1.07634158}
{"ts":1749183180000,"o":102484.5,"h":102494.3,"l":102470.9,"c":102470.9,"v":54100,"usd":0.52786126}
{"ts":1749183240000,"o":102470.9,"h":102483.1,"l":102483.1,"c":102483.1,"v":9500,"usd":0.09269815}
{"ts":1749183300000,"o":102483.1,"h":102500,"l":102474.8,"c":102500,"v":1756100,"usd":17.13297621}
{"ts":1749183360000,"o":102500,"h":102536.9,"l":102500,"c":102536.9,"v":133400,"usd":1.30130591}
{"ts":1749183420000,"o":102536.9,"h":102584.2,"l":102536.9,"c":102574.2,"v":447400,"usd":4.36177188}
{"ts":1749183480000,"o":102574.2,"h":102573,"l":102548.3,"c":102550.1,"v":199000,"usd":1.94030293}
{"ts":1749183540000,"o":102550.1,"h":102550,"l":102449.8,"c":102454.9,"v":418500,"usd":4.08327697}
{"ts":1749183600000,"o":102454.9,"h":102543.8,"l":102460,"c":102541.7,"v":295700,"usd":2.88445985}
{"ts":1749183660000,"o":102541.7,"h":102551.8,"l":102526.8,"c":102531.8,"v":94000,"usd":0.91673462}
{"ts":1749183720000,"o":102531.8,"h":102531.8,"l":102490.1,"c":102491.3,"v":125900,"usd":1.22826247}
{"ts":1749183780000,"o":102491.3,"h":102493.5,"l":102395.9,"c":102395.9,"v":306300,"usd":2.98972444}
{"ts":1749183840000,"o":102395.9,"h":102421.9,"l":102400.1,"c":102416.1,"v":74700,"usd":0.72940351}
{"ts":1749183900000,"o":102416.1,"h":102437.2,"l":102415,"c":102430.9,"v":57200,"usd":0.55843386}
{"ts":1749183960000,"o":102430.9,"h":102458.1,"l":102414.4,"c":102446.7,"v":112200,"usd":1.09526431}
{"ts":1749184020000,"o":102446.7,"h":102493.5,"l":102446,"c":102493.5,"v":328400,"usd":3.20500875}
{"ts":1749184080000,"o":102493.5,"h":102516.9,"l":102477.1,"c":102498.6,"v":122300,"usd":1.19312623}
{"ts":1749184140000,"o":102498.6,"h":102520,"l":102507.1,"c":102519.9,"v":9000,"usd":0.0877957}
{"ts":1749184200000,"o":102519.9,"h":102540,"l":102520,"c":102530,"v":30700,"usd":0.29939877}
{"ts":1749184260000,"o":102530,"h":102527.7,"l":102490,"c":102492.1,"v":62900,"usd":0.61358919}
{"ts":1749184320000,"o":102492.1,"h":102570,"l":102529.7,"c":102570,"v":109500,"usd":1.06768435}
{"ts":1749184380000,"o":102570,"h":102583.9,"l":102570.1,"c":102577.9,"v":73700,"usd":0.7184608}
{"ts":1749184440000,"o":102577.9,"h":102583.9,"l":102570.1,"c":102570.1,"v":18000,"usd":0.17547117}
{"ts":1749184500000,"o":102570.1,"h":102590.5,"l":102568.2,"c":102590.5,"v":544800,"usd":5.31091483}
{"ts":1749184560000,"o":102590.5,"h":102618.8,"l":102591.6,"c":102618.8,"v":83400,"usd":0.81281205}
{"ts":1749184620000,"o":102618.8,"h":102684,"l":102619.1,"c":102677.8,"v":351700,"usd":3.42608628}
{"ts":1749184680000,"o":102677.8,"h":102673.4,"l":102673.4,"c":102673.4,"v":200,"usd":0.00194792}
{"ts":1749184740000,"o":102673.4,"h":102684,"l":102650.1,"c":102659.2,"v":171100,"usd":1.66634048}
{"ts":1749184800000,"o":102659.2,"h":102683.8,"l":102662.6,"c":102683.7,"v":242900,"usd":2.36560758}
{"ts":1749184860000,"o":102683.7,"h":102727.1,"l":102683.8,"c":102727.1,"v":769700,"usd":7.49505921}
{"ts":1749184920000,"o":102727.1,"h":102723.1,"l":102680.1,"c":102683.9,"v":70600,"usd":0.68740186}
{"ts":1749184980000,"o":102683.9,"h":102725.7,"l":102680,"c":102718.9,"v":366500,"usd":3.56864182}
{"ts":1749185040000,"o":102718.9,"h":102719.9,"l":102702,"c":102702,"v":74800,"usd":0.72830006}
{"ts":1749185100000,"o":102702,"h":102719.9,"l":102702.5,"c":102719.9,"v":76600,"usd":0.74581815}
{"ts":1749185160000,"o":102719.9,"h":102771,"l":102711.8,"c":102740,"v":315800,"usd":3.07356805}
{"ts":1749185220000,"o":102740,"h":102758.8,"l":102730,"c":102756.9,"v":67400,"usd":0.65594164}
{"ts":1749185280000,"o":102756.9,"h":102766.9,"l":102758.8,"c":102766.8,"v":162700,"usd":1.58327428}
{"ts":1749185340000,"o":102766.8,"h":102766.8,"l":102735.1,"c":102735.1,"v":73900,"usd":0.71917293}
{"ts":1749185400000,"o":102735.1,"h":102746.7,"l":102722.5,"c":102724,"v":69600,"usd":0.67741961}
{"ts":1749185460000,"o":102724,"h":102760,"l":102738.4,"c":102760,"v":45500,"usd":0.44278114}
{"ts":1749185520000,"o":102760,"h":102760,"l":102754,"c":102760,"v":72900,"usd":0.70945284}
{"ts":1749185580000,"o":102760,"h":102759.9,"l":102745.4,"c":102745.4,"v":79000,"usd":0.76882215}
{"ts":1749185640000,"o":102745.4,"h":102753.9,"l":102748.4,"c":102753.9,"v":6500,"usd":0.0632608}
{"ts":1749185700000,"o":102753.9,"h":102759.9,"l":102740,"c":102759.4,"v":132200,"usd":1.28661337}
{"ts":1749185760000,"o":102759.4,"h":102749,"l":102702.1,"c":102702.1,"v":377400,"usd":3.67418001}
{"ts":1749185820000,"o":102702.1,"h":102739.9,"l":102702.1,"c":102739.9,"v":117300,"usd":1.14194052}
{"ts":1749185880000,"o":102739.9,"h":102756.2,"l":102738.6,"c":102738.6,"v":34100,"usd":0.33185609}
{"ts":1749185940000,"o":102738.6,"h":102759.9,"l":102755,"c":102759.9,"v":110200,"usd":1.07245038}
{"ts":1749186000000,"o":102759.9,"h":102766.9,"l":102760,"c":102766.9,"v":147200,"usd":1.43238736}
{"ts":1749186060000,"o":102766.9,"h":102769.2,"l":102750,"c":102750.1,"v":54800,"usd":0.53324707}
{"ts":1749186120000,"o":102750.1,"h":102770.7,"l":102759.7,"c":102770.7,"v":102100,"usd":0.99357435}
{"ts":1749186180000,"o":102770.7,"h":102781.1,"l":102770.8,"c":102781.1,"v":542300,"usd":5.27679418}
{"ts":1749186240000,"o":102781.1,"h":102820,"l":102760,"c":102760.1,"v":785700,"usd":7.64386205}
{"ts":1749186300000,"o":102760.1,"h":102787.1,"l":102763.1,"c":102774.4,"v":118400,"usd":1.1520007}
{"ts":1749186360000,"o":102774.4,"h":102774.4,"l":102741.9,"c":102741.9,"v":151900,"usd":1.47808656}
{"ts":1749186420000,"o":102741.9,"h":102819.9,"l":102740.1,"c":102806.5,"v":310900,"usd":3.02451223}
{"ts":1749186480000,"o":102806.5,"h":102822.9,"l":102813.3,"c":102813.3,"v":227500,"usd":2.21259535}
{"ts":1749186540000,"o":102813.3,"h":102818.6,"l":102818.6,"c":102818.6,"v":500,"usd":0.00486295}
{"ts":1749186600000,"o":102818.6,"h":102848,"l":102823.1,"c":102848,"v":58900,"usd":0.57279545}
{"ts":1749186660000,"o":102848,"h":102869.5,"l":102847.9,"c":102869.5,"v":78900,"usd":0.76711952}
{"ts":1749186720000,"o":102869.5,"h":102873.9,"l":102869.5,"c":102873.9,"v":8500,"usd":0.08262747}
{"ts":1749186780000,"o":102873.9,"h":102873.8,"l":102836.6,"c":102849.9,"v":318500,"usd":3.09623733}
{"ts":1749186840000,"o":102849.9,"h":102865.3,"l":102850,"c":102850,"v":50700,"usd":0.49292238}
{"ts":1749186900000,"o":102850,"h":102869.1,"l":102856,"c":102869.1,"v":4900,"usd":0.04763873}
{"ts":1749186960000,"o":102869.1,"h":102877.5,"l":102873.7,"c":102877.5,"v":706700,"usd":6.86960751}
{"ts":1749187020000,"o":102877.5,"h":102884.3,"l":102856,"c":102856,"v":434400,"usd":4.22269426}
{"ts":1749187080000,"o":102856,"h":102856,"l":102766.4,"c":102766.4,"v":472100,"usd":4.59107283}
{"ts":1749187140000,"o":102766.4,"h":102780,"l":102753.2,"c":102779.9,"v":62600,"usd":0.60911552}
{"ts":1749187200000,"o":102779.9,"h":102817.9,"l":102769.6,"c":102769.6,"v":143500,"usd":1.3960564}
{"ts":1749187260000,"o":102769.6,"h":102760,"l":102669.6,"c":102674.1,"v":275800,"usd":2.68507062}
{"ts":1749187320000,"o":102674.1,"h":102699.9,"l":102673,"c":102690,"v":31500,"usd":0.30673227}
{"ts":1749187380000,"o":102690,"h":102699.9,"l":102682.2,"c":102683.7,"v":47000,"usd":0.45768686}
{"ts":1749187440000,"o":102683.7,"h":102698,"l":102660.1,"c":102665,"v":281900,"usd":2.74537202}
{"ts":1749187500000,"o":102665,"h":102700,"l":102665,"c":102689,"v":40200,"usd":0.39146115}
{"ts":1749187560000,"o":102689,"h":102709.2,"l":102689.1,"c":102703.6,"v":26800,"usd":0.26093925}
{"ts":1749187620000,"o":102703.6,"h":102703.6,"l":102676.3,"c":102676.3,"v":178700,"usd":1.74018874}
{"ts":1749187680000,"o":102676.3,"h":102715.2,"l":102684.3,"c":102704.3,"v":68200,"usd":0.66400112}
{"ts":1749187740000,"o":102704.3,"h":102699,"l":102699,"c":102699,"v":29800,"usd":0.29016856}
{"ts":1749187800000,"o":102699,"h":102718.3,"l":102688.2,"c":102718.3,"v":80400,"usd":0.78273798}
{"ts":1749187860000,"o":102718.3,"h":102721.3,"l":102718.3,"c":102721.3,"v":34700,"usd":0.33781826}
{"ts":1749187920000,"o":102721.3,"h":102729.9,"l":102681.7,"c":102719,"v":33600,"usd":0.32709597}
{"ts":1749187980000,"o":102719,"h":102719,"l":102713.3,"c":102713.3,"v":16500,"usd":0.16063265}
{"ts":1749188040000,"o":102713.3,"h":102770.2,"l":102714.3,"c":102770.1,"v":392800,"usd":3.82310898}
{"ts":1749188100000,"o":102770.1,"h":102779.9,"l":102770.2,"c":102779.9,"v":94400,"usd":0.91854942}
{"ts":1749188160000,"o":102779.9,"h":102800,"l":102780,"c":102800,"v":15500,"usd":0.15078159}
{"ts":1749188220000,"o":102800,"h":102818.9,"l":102785.2,"c":102785.2,"v":554800,"usd":5.39644466}
{"ts":1749188280000,"o":102785.2,"h":102799.9,"l":102770.8,"c":102799.9,"v":67600,"usd":0.65767786}
{"ts":1749188340000,"o":102799.9,"h":102800,"l":102800,"c":102800,"v":100,"usd":0.00097276}
{"ts":1749188400000,"o":102800,"h":102799.9,"l":102792.1,"c":102792.1,"v":28100,"usd":0.27334564}
{"ts":1749188460000,"o":102792.1,"h":102795.7,"l":102781.2,"c":102792.1,"v":119200,"usd":1.15972198}
{"ts":1749188520000,"o":102792.1,"h":102792.5,"l":102781.2,"c":102792.5,"v":1800,"usd":0.01751245}
{"ts":1749188580000,"o":102792.5,"h":102852.7,"l":102795.8,"c":102852.7,"v":277300,"usd":2.69707498}
{"ts":1749188640000,"o":102852.7,"h":102859.9,"l":102856.9,"c":102859.9,"v":130200,"usd":1.26580531}
{"ts":1749188700000,"o":102859.9,"h":102860,"l":102860,"c":102860,"v":400,"usd":0.0038888}
{"ts":1749188760000,"o":102860,"h":102861.1,"l":102849.9,"c":102849.9,"v":29000,"usd":0.28193309}
{"ts":1749188820000,"o":102849.9,"h":102866.4,"l":102811.5,"c":102811.5,"v":537700,"usd":5.22777514}
{"ts":1749188880000,"o":102811.5,"h":102815.6,"l":102806.3,"c":102806.3,"v":15700,"usd":0.15270168}
{"ts":1749188940000,"o":102806.3,"h":102811.6,"l":102800.1,"c":102811.6,"v":111200,"usd":1.08170898}
{"ts":1749189000000,"o":102811.6,"h":102820,"l":102813.2,"c":102820,"v":107100,"usd":1.04162352}
{"ts":1749189060000,"o":102820,"h":102861.2,"l":102830,"c":102850.3,"v":87000,"usd":0.84580891}
{"ts":1749189120000,"o":102850.3,"h":102850.2,"l":102845.4,"c":102845.4,"v":30500,"usd":0.29655845}
{"ts":1749189180000,"o":102845.4,"h":102865.3,"l":102845.2,"c":102861,"v":211000,"usd":2.05142371}
{"ts":1749189240000,"o":102861,"h":102861,"l":102854.4,"c":102861,"v":167600,"usd":1.62948824}
{"ts":1749189300000,"o":102861,"h":102861,"l":102849.5,"c":102849.5,"v":146400,"usd":1.42335162}
{"ts":1749189360000,"o":102849.5,"h":102865,"l":102846.6,"c":102865,"v":281100,"usd":2.7328843}
{"ts":1749189420000,"o":102865,"h":102890,"l":102865.1,"c":102890,"v":375200,"usd":3.64713968}
{"ts":1749189480000,"o":102890,"h":102935.6,"l":102890,"c":102935.6,"v":251000,"usd":2.43911941}
{"ts":1749189540000,"o":102935.6,"h":102935.5,"l":102928.5,"c":102928.5,"v":37700,"usd":0.36625146}
{"ts":1749189600000,"o":102928.5,"h":102928.5,"l":102927,"c":102927,"v":168600,"usd":1.63803395}
{"ts":1749189660000,"o":102927,"h":102928.6,"l":102906.9,"c":102912.5,"v":160900,"usd":1.56333501}
{"ts":1749189720000,"o":102912.5,"h":102924.3,"l":102900,"c":102900,"v":118600,"usd":1.15246588}
{"ts":1749189780000,"o":102900,"h":102910,"l":102900,"c":102910,"v":6300,"usd":0.06122456}
{"ts":1749189840000,"o":102910,"h":102920,"l":102910,"c":102920,"v":1300,"usd":0.01263212}
{"ts":1749189900000,"o":102920,"h":102920,"l":102920,"c":102920,"v":10200,"usd":0.09910626}
{"ts":1749189960000,"o":102920,"h":102919.9,"l":102909.2,"c":102919.9,"v":278300,"usd":2.70409669}
{"ts":1749190020000,"o":102919.9,"h":102935.9,"l":102913.7,"c":102919.9,"v":237300,"usd":2.30547814}
{"ts":1749190080000,"o":102919.9,"h":102909.1,"l":102869.2,"c":102869.3,"v":111500,"usd":1.08363154}
{"ts":1749190140000,"o":102869.3,"h":102912.9,"l":102873.4,"c":102912.9,"v":34800,"usd":0.33822905}
{"ts":1749190200000,"o":102912.9,"h":102959.5,"l":102916.5,"c":102956.7,"v":251000,"usd":2.43800532}
{"ts":1749190260000,"o":102956.7,"h":103097.3,"l":102959.6,"c":103050.1,"v":1653100,"usd":16.04478123}
{"ts":1749190320000,"o":103050.1,"h":103200,"l":102994.4,"c":103127.5,"v":2646300,"usd":25.66413011}
{"ts":1749190380000,"o":103127.5,"h":103127.4,"l":103091.7,"c":103102.6,"v":193500,"usd":1.87643933}
{"ts":1749190440000,"o":103102.6,"h":103095.1,"l":103061.8,"c":103076.1,"v":177000,"usd":1.716922}
{"ts":1749190500000,"o":103076.1,"h":103185.7,"l":103069.7,"c":103170.6,"v":1489100,"usd":14.43515885}
{"ts":1749190560000,"o":103170.6,"h":103198.5,"l":103164.7,"c":103164.7,"v":836800,"usd":8.10970006}
{"ts":1749190620000,"o":103164.7,"h":103176,"l":103039.2,"c":103070.9,"v":1588700,"usd":15.41187069}
{"ts":1749190680000,"o":103070.9,"h":103077.8,"l":103050.3,"c":103050.3,"v":270400,"usd":2.62371072}
{"ts":1749190740000,"o":103050.3,"h":103102.5,"l":103058.2,"c":103102.5,"v":152500,"usd":1.47955957}
{"ts":1749190800000,"o":103102.5,"h":103119.9,"l":103044.6,"c":103044.6,"v":400600,"usd":3.88692528}
{"ts":1749190860000,"o":103044.6,"h":103041.7,"l":102991.7,"c":102991.7,"v":266800,"usd":2.58991481}
{"ts":1749190920000,"o":102991.7,"h":102991.7,"l":102917.4,"c":102945.7,"v":237000,"usd":2.30218239}
{"ts":1749190980000,"o":102945.7,"h":102945.8,"l":102900,"c":102933.9,"v":653800,"usd":6.35214025}
{"ts":1749191040000,"o":102933.9,"h":102926.7,"l":102909.4,"c":102919.1,"v":40100,"usd":0.38963109}
{"ts":1749191100000,"o":102919.1,"h":102927.5,"l":102901.5,"c":102927.5,"v":311400,"usd":3.02574239}
{"ts":1749191160000,"o":102927.5,"h":102982.3,"l":102927.5,"c":102974.4,"v":58800,"usd":0.57099619}
{"ts":1749191220000,"o":102974.4,"h":102972.7,"l":102967.7,"c":102972.7,"v":5000,"usd":0.04855695}
{"ts":1749191280000,"o":102972.7,"h":103010.3,"l":102973.8,"c":103010.3,"v":138100,"usd":1.34101855}
{"ts":1749191340000,"o":103010.3,"h":103017.7,"l":103006.9,"c":103017.6,"v":142700,"usd":1.38520417}
{"ts":1749191400000,"o":103017.6,"h":103045.3,"l":103017.6,"c":103045.3,"v":144600,"usd":1.40355977}
{"ts":1749191460000,"o":103045.3,"h":103061.6,"l":103057.5,"c":103057.9,"v":39200,"usd":0.38035508}
{"ts":1749191520000,"o":103057.9,"h":103132.5,"l":103063.3,"c":103132.5,"v":264400,"usd":2.56466803}
{"ts":1749191580000,"o":103132.5,"h":103133.3,"l":103117.9,"c":103133.3,"v":34900,"usd":0.33842107}
{"ts":1749191640000,"o":103133.3,"h":103160,"l":103132.6,"c":103160,"v":368200,"usd":3.56988564}
{"ts":1749191700000,"o":103160,"h":103199.5,"l":103157.6,"c":103170.6,"v":209500,"usd":2.03037425}
{"ts":1749191760000,"o":103170.6,"h":103178.7,"l":103140,"c":103140,"v":117100,"usd":1.1351864}
{"ts":1749191820000,"o":103140,"h":103156.8,"l":103134.7,"c":103134.7,"v":93600,"usd":0.90743702}
{"ts":1749191880000,"o":103134.7,"h":103134.7,"l":103088.5,"c":103088.5,"v":425100,"usd":4.12231638}
{"ts":1749191940000,"o":103088.5,"h":103109.9,"l":103089.1,"c":103091.8,"v":145100,"usd":1.40742024}
{"ts":1749192000000,"o":103091.8,"h":103103.3,"l":103080,"c":103080,"v":260500,"usd":2.52682029}
{"ts":1749192060000,"o":103080,"h":103100,"l":103071.5,"c":103100,"v":89000,"usd":0.86341504}
{"ts":1749192120000,"o":103100,"h":103103.9,"l":103014.1,"c":103014.1,"v":391700,"usd":3.80126491}
{"ts":1749192180000,"o":103014.1,"h":103011.2,"l":102980.4,"c":103005.7,"v":226500,"usd":2.19907799}
{"ts":1749192240000,"o":103005.7,"h":103014.7,"l":102963.1,"c":102963.5,"v":70700,"usd":0.6865022}
{"ts":1749192300000,"o":102963.5,"h":103000,"l":102966.2,"c":103000,"v":119100,"usd":1.1566484}
{"ts":1749192360000,"o":103000,"h":103064.5,"l":103000,"c":103064.5,"v":345000,"usd":3.34809619}
{"ts":1749192420000,"o":103064.5,"h":103079.9,"l":103044,"c":103053.3,"v":105300,"usd":1.02171335}
{"ts":1749192480000,"o":103053.3,"h":103052.5,"l":103039.5,"c":103050.6,"v":103200,"usd":1.00150904}
{"ts":1749192540000,"o":103050.6,"h":103057,"l":103050.6,"c":103057,"v":136500,"usd":1.32453033}
{"ts":1749192600000,"o":103057,"h":103098.7,"l":103068.3,"c":103098.7,"v":109800,"usd":1.06529887}
{"ts":1749192660000,"o":103098.7,"h":103132,"l":103098.7,"c":103126.7,"v":257900,"usd":2.50097547}
{"ts":1749192720000,"o":103126.7,"h":103128.7,"l":103125.6,"c":103127.4,"v":36800,"usd":0.35683552}
{"ts":1749192780000,"o":103127.4,"h":103143.7,"l":103130.1,"c":103143.7,"v":102100,"usd":0.99001207}
{"ts":1749192840000,"o":103143.7,"h":103165,"l":103147,"c":103165,"v":154000,"usd":1.49300545}
{"ts":1749192900000,"o":103165,"h":103161.3,"l":103153.4,"c":103161.3,"v":27500,"usd":0.26657724}
{"ts":1749192960000,"o":103161.3,"h":103155.7,"l":103149,"c":103149,"v":3100,"usd":0.03005309}
{"ts":1749193020000,"o":103149,"h":103164.3,"l":103156.4,"c":103156.5,"v":24700,"usd":0.23943286}
{"ts":1749193080000,"o":103156.5,"h":103156.4,"l":103096.1,"c":103115.2,"v":346000,"usd":3.35519117}
{"ts":1749193140000,"o":103115.2,"h":103159.9,"l":103125.1,"c":103148.1,"v":248500,"usd":2.4090539}
{"ts":1749193200000,"o":103148.1,"h":103160,"l":103150.8,"c":103150.8,"v":8900,"usd":0.08627881}
{"ts":1749193260000,"o":103150.8,"h":103191.8,"l":103162.3,"c":103186,"v":187700,"usd":1.81941212}
{"ts":1749193320000,"o":103186,"h":103180.1,"l":103156.4,"c":103168.2,"v":87100,"usd":0.84430621}
{"ts":1749193380000,"o":103168.2,"h":103160.9,"l":103132.8,"c":103138.8,"v":216400,"usd":2.09796491}
{"ts":1749193440000,"o":103138.8,"h":103168.2,"l":103141.3,"c":103156.4,"v":172500,"usd":1.67226237}
{"ts":1749193500000,"o":103156.4,"h":103207.1,"l":103156.3,"c":103207.1,"v":210100,"usd":2.03603775}
{"ts":1749193560000,"o":103207.1,"h":103209.1,"l":103196,"c":103202.6,"v":60500,"usd":0.58620237}
{"ts":1749193620000,"o":103202.6,"h":103224.9,"l":103200,"c":103200,"v":172900,"usd":1.67502764}
{"ts":1749193680000,"o":103200,"h":103231.9,"l":103190.1,"c":103218.5,"v":199600,"usd":1.93365117}
{"ts":1749193740000,"o":103218.5,"h":103236.1,"l":103213.2,"c":103216.5,"v":59300,"usd":0.57446433}
{"ts":1749193800000,"o":103216.5,"h":103216.5,"l":103210.1,"c":103211.3,"v":53400,"usd":0.51738861}
{"ts":1749193860000,"o":103211.3,"h":103211.4,"l":103205.2,"c":103205.2,"v":102400,"usd":0.99215625}
{"ts":1749193920000,"o":103205.2,"h":103235.3,"l":103206.2,"c":103235.3,"v":122900,"usd":1.19074464}
{"ts":1749193980000,"o":103235.3,"h":103235.3,"l":103222.5,"c":103234.1,"v":48200,"usd":0.46689829}
{"ts":1749194040000,"o":103234.1,"h":103243.8,"l":103232.8,"c":103237.4,"v":207200,"usd":2.00701876}
{"ts":1749194100000,"o":103237.4,"h":103239.9,"l":103203.5,"c":103203.5,"v":113800,"usd":1.10248025}
{"ts":1749194160000,"o":103203.5,"h":103229.4,"l":103206,"c":103209.9,"v":30200,"usd":0.2925733}
{"ts":1749194220000,"o":103209.9,"h":103211.3,"l":103192.3,"c":103205.4,"v":190200,"usd":1.84300766}
{"ts":1749194280000,"o":103205.4,"h":103214.3,"l":103209.2,"c":103214.3,"v":6900,"usd":0.06685328}
{"ts":1749194340000,"o":103214.3,"h":103214.3,"l":103214.2,"c":103214.2,"v":20500,"usd":0.1986163}
{"ts":1749194400000,"o":103214.2,"h":103214.3,"l":103192.3,"c":103192.3,"v":92000,"usd":0.89137153}
{"ts":1749194460000,"o":103192.3,"h":103203.6,"l":103192.3,"c":103203.5,"v":53400,"usd":0.51744744}
{"ts":1749194520000,"o":103203.5,"h":103211,"l":103172.4,"c":103172.4,"v":260600,"usd":2.52543725}
{"ts":1749194580000,"o":103172.4,"h":103175.8,"l":103134.8,"c":103151.2,"v":256900,"usd":2.49034704}
{"ts":1749194640000,"o":103151.2,"h":103235.9,"l":103155.9,"c":103235.9,"v":268200,"usd":2.59872169}
{"ts":1749194700000,"o":103235.9,"h":103272,"l":103235.8,"c":103263.8,"v":493600,"usd":4.7805081}
{"ts":1749194760000,"o":103263.8,"h":103409.3,"l":103263.7,"c":103370.4,"v":1442000,"usd":13.9518557}
{"ts":1749194820000,"o":103370.4,"h":103430.3,"l":103342,"c":103430.3,"v":1038300,"usd":10.04449629}
{"ts":1749194880000,"o":103430.3,"h":103484,"l":103375.2,"c":103411.6,"v":679900,"usd":6.57479599}
{"ts":1749194940000,"o":103411.6,"h":103428.8,"l":103376.2,"c":103376.2,"v":86600,"usd":0.83736669}
{"ts":1749195000000,"o":103376.2,"h":103380.8,"l":103331.9,"c":103331.9,"v":46400,"usd":0.44897726}
{"ts":1749195060000,"o":103331.9,"h":103331.9,"l":103287.1,"c":103308,"v":231800,"usd":2.24359468}
{"ts":1749195120000,"o":103308,"h":103308,"l":103250,"c":103250,"v":58500,"usd":0.56645391}
{"ts":1749195180000,"o":103250,"h":103248.5,"l":103220,"c":103236.5,"v":75500,"usd":0.7313447}
{"ts":1749195240000,"o":103236.5,"h":103236.5,"l":103158.8,"c":103167.7,"v":691200,"usd":6.69780938}
{"ts":1749195300000,"o":103167.7,"h":103167.7,"l":103100.3,"c":103103,"v":494700,"usd":4.79647923}
{"ts":1749195360000,"o":103103,"h":103109.1,"l":103082,"c":103094.5,"v":256900,"usd":2.49191623}
{"ts":1749195420000,"o":103094.5,"h":103100.2,"l":103092.7,"c":103092.7,"v":173200,"usd":1.67999675}
{"ts":1749195480000,"o":103092.7,"h":103092.7,"l":103039.7,"c":103050.4,"v":201500,"usd":1.95498785}
{"ts":1749195540000,"o":103050.4,"h":103105.3,"l":103054.9,"c":103085.5,"v":321200,"usd":3.11581936}
{"ts":1749195600000,"o":103085.5,"h":103075.5,"l":103051.2,"c":103053.8,"v":42600,"usd":0.4133328}
{"ts":1749195660000,"o":103053.8,"h":103097.1,"l":103053.8,"c":103097,"v":229600,"usd":2.22754502}
{"ts":1749195720000,"o":103097,"h":103094.6,"l":103082.6,"c":103083,"v":148400,"usd":1.43945432}
{"ts":1749195780000,"o":103083,"h":103128.1,"l":103090.9,"c":103116.7,"v":363800,"usd":3.52834847}
{"ts":1749195840000,"o":103116.7,"h":103119.6,"l":103102.3,"c":103119.6,"v":50200,"usd":0.48683831}
{"ts":1749195900000,"o":103119.6,"h":103141.6,"l":103116.7,"c":103138.7,"v":240200,"usd":2.32906696}
{"ts":1749195960000,"o":103138.7,"h":103141.7,"l":103130,"c":103130,"v":9200,"usd":0.08919811}
{"ts":1749196020000,"o":103130,"h":103124.1,"l":103089.6,"c":103097.3,"v":122400,"usd":1.18722393}
{"ts":1749196080000,"o":103097.3,"h":103124.9,"l":103098.6,"c":103098.6,"v":110100,"usd":1.0677727}
{"ts":1749196140000,"o":103098.6,"h":103113.8,"l":103079.6,"c":103086.4,"v":404400,"usd":3.9224868}
{"ts":1749196200000,"o":103086.4,"h":103116.9,"l":103085.5,"c":103116.9,"v":117200,"usd":1.13672156}
{"ts":1749196260000,"o":103116.9,"h":103151.4,"l":103116.9,"c":103145.6,"v":99400,"usd":0.9638421}
{"ts":1749196320000,"o":103145.6,"h":103145.6,"l":103102.2,"c":103102.2,"v":107500,"usd":1.04237322}
{"ts":1749196380000,"o":103102.2,"h":103136.9,"l":103102.2,"c":103124.8,"v":305400,"usd":2.96168548}
{"ts":1749196440000,"o":103124.8,"h":103136.4,"l":103121.3,"c":103121.3,"v":188900,"usd":1.83173114}
{"ts":1749196500000,"o":103121.3,"h":103115.6,"l":103086.2,"c":103089,"v":166800,"usd":1.61802163}
{"ts":1749196560000,"o":103089,"h":103125.8,"l":103089.1,"c":103122.5,"v":366100,"usd":3.55066401}
{"ts":1749196620000,"o":103122.5,"h":103124.3,"l":103115.9,"c":103124.3,"v":116300,"usd":1.12784614}
{"ts":1749196680000,"o":103124.3,"h":103124.4,"l":103124.3,"c":103124.3,"v":51900,"usd":0.5032743}
{"ts":1749196740000,"o":103124.3,"h":103106.7,"l":103089,"c":103089,"v":80000,"usd":0.77602818}
{"ts":1749196800000,"o":103089,"h":103129.9,"l":103089,"c":103129.9,"v":330700,"usd":3.20726162}
{"ts":1749196860000,"o":103129.9,"h":103197.9,"l":103138.5,"c":103172.2,"v":652600,"usd":6.32587249}
{"ts":1749196920000,"o":103172.2,"h":103175.6,"l":103159.9,"c":103168,"v":57100,"usd":0.55343921}
{"ts":1749196980000,"o":103168,"h":103160.7,"l":103160,"c":103160.7,"v":10200,"usd":0.09887476}
{"ts":1749197040000,"o":103160.7,"h":103254.7,"l":103163.1,"c":103254.7,"v":634600,"usd":6.14684445}
{"ts":1749197100000,"o":103254.7,"h":103260,"l":103224.7,"c":103260,"v":106300,"usd":1.02975109}
{"ts":1749197160000,"o":103260,"h":103267.1,"l":103249.9,"c":103252.9,"v":132900,"usd":1.2869785}
{"ts":1749197220000,"o":103252.9,"h":103253,"l":103209.2,"c":103209.2,"v":112600,"usd":1.09073149}
{"ts":1749197280000,"o":103209.2,"h":103244.5,"l":103218.5,"c":103244.5,"v":1900,"usd":0.01840544}
{"ts":1749197340000,"o":103244.5,"h":103328.6,"l":103249.8,"c":103319.6,"v":295000,"usd":2.85618414}
{"ts":1749197400000,"o":103319.6,"h":103321.3,"l":103275.1,"c":103291.6,"v":184900,"usd":1.78988446}
{"ts":1749197460000,"o":103291.6,"h":103329,"l":103300,"c":103325.6,"v":143200,"usd":1.38615715}
{"ts":1749197520000,"o":103325.6,"h":103325.5,"l":103290,"c":103290,"v":91100,"usd":0.88187149}
{"ts":1749197580000,"o":103290,"h":103291.2,"l":103261.6,"c":103291.2,"v":392600,"usd":3.8013868}
{"ts":1749197640000,"o":103291.2,"h":103359.1,"l":103291.6,"c":103316.3,"v":270300,"usd":2.61587521}
{"ts":1749197700000,"o":103316.3,"h":103357.9,"l":103326,"c":103348.6,"v":212600,"usd":2.05707626}
{"ts":1749197760000,"o":103348.6,"h":103367.1,"l":103348.6,"c":103356.2,"v":94900,"usd":0.91810712}
{"ts":1749197820000,"o":103356.2,"h":103357.9,"l":103330,"c":103357.9,"v":122700,"usd":1.18715329}
{"ts":1749197880000,"o":103357.9,"h":103373.5,"l":103334.7,"c":103347.5,"v":370000,"usd":3.57974818}
{"ts":1749197940000,"o":103347.5,"h":103455.9,"l":103358,"c":103448.9,"v":1312500,"usd":12.69190219}
{"ts":1749198000000,"o":103448.9,"h":103483.8,"l":103448.4,"c":103483.8,"v":573600,"usd":5.54346342}
{"ts":1749198060000,"o":103483.8,"h":103483.8,"l":103394.9,"c":103397,"v":150600,"usd":1.45590085}
{"ts":1749198120000,"o":103397,"h":103413,"l":103370.9,"c":103370.9,"v":1228500,"usd":11.88182802}
{"ts":1749198180000,"o":103370.9,"h":103429.9,"l":103383.4,"c":103426.1,"v":178300,"usd":1.7244509}
{"ts":1749198240000,"o":103426.1,"h":103423.1,"l":103417.2,"c":103418.9,"v":98800,"usd":0.9553412}
{"ts":1749198300000,"o":103418.9,"h":103419,"l":103419,"c":103419,"v":10000,"usd":0.096694}
{"ts":1749198360000,"o":103419,"h":103424.8,"l":103400,"c":103424.8,"v":297900,"usd":2.88062017}
{"ts":1749198420000,"o":103424.8,"h":103424.9,"l":103385.3,"c":103385.4,"v":1014700,"usd":9.81329297}
{"ts":1749198480000,"o":103385.4,"h":103399.9,"l":103383.9,"c":103394.9,"v":23900,"usd":0.23115186}
{"ts":1749198540000,"o":103394.9,"h":103395.1,"l":103395,"c":103395.1,"v":124300,"usd":1.20217988}
{"ts":1749198600000,"o":103395.1,"h":103399.9,"l":103399.9,"c":103399.9,"v":26700,"usd":0.25822104}
{"ts":1749198660000,"o":103399.9,"h":103417.8,"l":103400,"c":103417.8,"v":137600,"usd":1.33074383}
{"ts":1749198720000,"o":103417.8,"h":103494,"l":103419.9,"c":103493.9,"v":486100,"usd":4.69959435}
{"ts":1749198780000,"o":103493.9,"h":103493.9,"l":103460,"c":103460,"v":218500,"usd":2.11157546}
{"ts":1749198840000,"o":103460,"h":103459.9,"l":103430,"c":103430,"v":79400,"usd":0.76754376}
{"ts":1749198900000,"o":103430,"h":103430.7,"l":103399.9,"c":103399.9,"v":40300,"usd":0.38966694}
{"ts":1749198960000,"o":103399.9,"h":103399.9,"l":103379.6,"c":103399.9,"v":93900,"usd":0.9081934}
{"ts":1749199020000,"o":103399.9,"h":103399.9,"l":103354.4,"c":103368.7,"v":1357100,"usd":13.12783098}
{"ts":1749199080000,"o":103368.7,"h":103400,"l":103369.2,"c":103400,"v":68200,"usd":0.659687}
{"ts":1749199140000,"o":103400,"h":103404.9,"l":103403.3,"c":103404.9,"v":29500,"usd":0.28528755}
{"ts":1749199200000,"o":103404.9,"h":103404.8,"l":103379.4,"c":103380.9,"v":81100,"usd":0.78432679}
{"ts":1749199260000,"o":103380.9,"h":103411.4,"l":103386.4,"c":103411.4,"v":5000,"usd":0.04835638}
{"ts":1749199320000,"o":103411.4,"h":103485.3,"l":103415.2,"c":103483.7,"v":324300,"usd":3.13493296}
{"ts":1749199380000,"o":103483.7,"h":103483.7,"l":103474.5,"c":103474.6,"v":182400,"usd":1.7626232}
{"ts":1749199440000,"o":103474.6,"h":103517,"l":103478.6,"c":103517,"v":823900,"usd":7.9601917}
{"ts":1749199500000,"o":103517,"h":103534.8,"l":103515,"c":103534.8,"v":330900,"usd":3.19633537}
{"ts":1749199560000,"o":103534.8,"h":103580,"l":103534.9,"c":103541.1,"v":1232100,"usd":11.89794817}
{"ts":1749199620000,"o":103541.1,"h":103600,"l":103551.6,"c":103588.2,"v":470900,"usd":4.54574226}
{"ts":1749199680000,"o":103588.2,"h":103588.2,"l":103531.9,"c":103546.7,"v":467600,"usd":4.51551301}
{"ts":1749199740000,"o":103546.7,"h":103550.9,"l":103511.4,"c":103540,"v":338000,"usd":3.26519903}
{"ts":1749199800000,"o":103540,"h":103566.5,"l":103555.9,"c":103566.5,"v":5500,"usd":0.05310614}
{"ts":1749199860000,"o":103566.5,"h":103580.2,"l":103540,"c":103548.4,"v":203900,"usd":1.96887985}
{"ts":1749199920000,"o":103548.4,"h":103577.1,"l":103560,"c":103577.1,"v":1500,"usd":0.01448282}
{"ts":1749199980000,"o":103577.1,"h":103579.9,"l":103566.4,"c":103568.1,"v":160900,"usd":1.55345133}
{"ts":1749200040000,"o":103568.1,"h":103568.2,"l":103534.9,"c":103542.3,"v":143500,"usd":1.38587208}
{"ts":1749200100000,"o":103542.3,"h":103542.3,"l":103500.4,"c":103505.1,"v":155100,"usd":1.49800322}
{"ts":1749200160000,"o":103505.1,"h":103553.9,"l":103530,"c":103540.9,"v":55700,"usd":0.5379155}
{"ts":1749200220000,"o":103540.9,"h":103563.6,"l":103553.9,"c":103563.6,"v":38600,"usd":0.37273019}
{"ts":1749200280000,"o":103563.6,"h":103579.9,"l":103542.9,"c":103542.9,"v":248500,"usd":2.39965831}
{"ts":1749200340000,"o":103542.9,"h":103542.6,"l":103520,"c":103520,"v":22100,"usd":0.21345759}
{"ts":1749200400000,"o":103520,"h":103520.1,"l":103504.5,"c":103504.5,"v":156700,"usd":1.51374014}
{"ts":1749200460000,"o":103504.5,"h":103588.3,"l":103515.6,"c":103588.3,"v":38900,"usd":0.37567605}
{"ts":1749200520000,"o":103588.3,"h":103598.7,"l":103573.6,"c":103591.8,"v":123500,"usd":1.19220225}
{"ts":1749200580000,"o":103591.8,"h":103593.1,"l":103569.5,"c":103569.5,"v":92700,"usd":0.89492707}
{"ts":1749200640000,"o":103569.5,"h":103581.5,"l":103565.9,"c":103581.5,"v":18400,"usd":0.17764727}
{"ts":1749200700000,"o":103581.5,"h":103597.8,"l":103583.8,"c":103597.8,"v":2500,"usd":0.02413487}
{"ts":1749200760000,"o":103597.8,"h":103599.5,"l":103597.9,"c":103599.5,"v":50500,"usd":0.4874567}
{"ts":1749200820000,"o":103599.5,"h":103599.6,"l":103565,"c":103596.2,"v":178900,"usd":1.72705305}
{"ts":1749200880000,"o":103596.2,"h":103596.2,"l":103569.1,"c":103572.3,"v":30100,"usd":0.29055721}
{"ts":1749200940000,"o":103572.3,"h":103566.3,"l":103499.3,"c":103507.9,"v":196700,"usd":1.90033648}
{"ts":1749201000000,"o":103507.9,"h":103560,"l":103517.6,"c":103560,"v":35300,"usd":0.34095278}
{"ts":1749201060000,"o":103560,"h":103590,"l":103565,"c":103589.9,"v":28800,"usd":0.27804367}
{"ts":1749201120000,"o":103589.9,"h":103589.9,"l":103575,"c":103580.2,"v":56700,"usd":0.54738604}
{"ts":1749201180000,"o":103580.2,"h":103596.2,"l":103569.7,"c":103596.2,"v":71300,"usd":0.68828512}
{"ts":1749201240000,"o":103596.2,"h":103600,"l":103590.1,"c":103591.8,"v":206900,"usd":1.99715525}
{"ts":1749201300000,"o":103591.8,"h":103604.9,"l":103595,"c":103604.9,"v":183800,"usd":1.77412885}
{"ts":1749201360000,"o":103604.9,"h":103650.1,"l":103604.9,"c":103605.3,"v":1448600,"usd":13.98079883}
{"ts":1749201420000,"o":103605.3,"h":103644.8,"l":103604,"c":103624.7,"v":1260800,"usd":12.16626922}
{"ts":1749201480000,"o":103624.7,"h":103637.2,"l":103599.1,"c":103599.1,"v":960800,"usd":9.27187775}
{"ts":1749201540000,"o":103599.1,"h":103615.8,"l":103589.5,"c":103614.7,"v":169100,"usd":1.63224888}
{"ts":1749201600000,"o":103614.7,"h":103671,"l":103608.5,"c":103671,"v":260600,"usd":2.51467777}
{"ts":1749201660000,"o":103671,"h":103753.5,"l":103671,"c":103706.9,"v":2234900,"usd":21.5479076}
{"ts":1749201720000,"o":103706.9,"h":103752,"l":103708.8,"c":103752,"v":729700,"usd":7.03460691}
{"ts":1749201780000,"o":103752,"h":103773.6,"l":103663.3,"c":103673.3,"v":934000,"usd":9.00647705}
{"ts":1749201840000,"o":103673.3,"h":103753.8,"l":103614.5,"c":103753.8,"v":534700,"usd":5.15472968}
{"ts":1749201900000,"o":103753.8,"h":103760.1,"l":103673.5,"c":103673.5,"v":81400,"usd":0.78479523}
{"ts":1749201960000,"o":103673.5,"h":103692.3,"l":103656.4,"c":103660,"v":127600,"usd":1.23068838}
{"ts":1749202020000,"o":103660,"h":103656.6,"l":103617.2,"c":103617.2,"v":98400,"usd":0.94951492}
{"ts":1749202080000,"o":103617.2,"h":103618.7,"l":103580,"c":103585,"v":494400,"usd":4.77164119}
{"ts":1749202140000,"o":103585,"h":103605,"l":103574,"c":103574.1,"v":171100,"usd":1.65176499}
{"ts":1749202200000,"o":103574.1,"h":103587.2,"l":103570,"c":103579.2,"v":99000,"usd":0.9557792}
{"ts":1749202260000,"o":103579.2,"h":103586.8,"l":103566.2,"c":103567.1,"v":6900,"usd":0.06661506}
{"ts":1749202320000,"o":103567.1,"h":103700,"l":103565.7,"c":103699.9,"v":2070800,"usd":19.98437934}
{"ts":1749202380000,"o":103699.9,"h":103679.1,"l":103648.1,"c":103654.5,"v":54400,"usd":0.5247402}
{"ts":1749202440000,"o":103654.5,"h":103654.1,"l":103649.4,"c":103649.4,"v":35900,"usd":0.34635041}
{"ts":1749202500000,"o":103649.4,"h":103665.7,"l":103631.9,"c":103656.1,"v":334700,"usd":3.22945142}
{"ts":1749202560000,"o":103656.1,"h":103687.1,"l":103663.2,"c":103680.6,"v":67200,"usd":0.6481662}
{"ts":1749202620000,"o":103680.6,"h":103699.8,"l":103681.1,"c":103687.2,"v":128700,"usd":1.24108156}
{"ts":1749202680000,"o":103687.2,"h":103687.2,"l":103675.2,"c":103686.6,"v":17400,"usd":0.16781422}
{"ts":1749202740000,"o":103686.6,"h":103701.6,"l":103699.7,"c":103701.6,"v":479200,"usd":4.62102141}
{"ts":1749202800000,"o":103701.6,"h":103703,"l":103697.8,"c":103703,"v":3600,"usd":0.03471556}
{"ts":1749202860000,"o":103703,"h":103740,"l":103703,"c":103740,"v":52200,"usd":0.50326723}
{"ts":1749202920000,"o":103740,"h":103743.6,"l":103710.1,"c":103710.1,"v":51600,"usd":0.49744839}
{"ts":1749202980000,"o":103710.1,"h":103716.1,"l":103704.7,"c":103704.7,"v":14600,"usd":0.14078426}
{"ts":1749203040000,"o":103704.7,"h":103700.1,"l":103700,"c":103700,"v":31100,"usd":0.29990352}
{"ts":1749203100000,"o":103700,"h":103710,"l":103700,"c":103700.2,"v":271500,"usd":2.61804659}
{"ts":1749203160000,"o":103700.2,"h":103710,"l":103680,"c":103680,"v":96900,"usd":0.93444135}
{"ts":1749203220000,"o":103680,"h":103671.3,"l":103629.3,"c":103629.3,"v":42800,"usd":0.41294514}
{"ts":1749203280000,"o":103629.3,"h":103626.9,"l":103610,"c":103610,"v":37200,"usd":0.35901491}
{"ts":1749203340000,"o":103610,"h":103630.1,"l":103610.1,"c":103630.1,"v":117000,"usd":1.12903483}
{"ts":1749203400000,"o":103630.1,"h":103647,"l":103635.9,"c":103647,"v":72700,"usd":0.70144957}
{"ts":1749203460000,"o":103647,"h":103660.2,"l":103650,"c":103660.2,"v":1000,"usd":0.00964739}
{"ts":1749203520000,"o":103660.2,"h":103669.9,"l":103621.4,"c":103650.1,"v":466200,"usd":4.49819412}
{"ts":1749203580000,"o":103650.1,"h":103650.1,"l":103631.3,"c":103650.1,"v":64700,"usd":0.62428047}
{"ts":1749203640000,"o":103650.1,"h":103640.1,"l":103580,"c":103599.8,"v":11437100,"usd":110.4045816}
{"ts":1749203700000,"o":103599.8,"h":103619.9,"l":103600,"c":103619.9,"v":104500,"usd":1.00862306}
{"ts":1749203760000,"o":103619.9,"h":103647,"l":103620,"c":103647,"v":103400,"usd":0.99767761}
{"ts":1749203820000,"o":103647,"h":103675.9,"l":103647,"c":103669.1,"v":573500,"usd":5.53203875}
{"ts":1749203880000,"o":103669.1,"h":103660.2,"l":103629,"c":103629,"v":29800,"usd":0.28753148}
{"ts":1749203940000,"o":103629,"h":103629.9,"l":103613.8,"c":103613.8,"v":22600,"usd":0.21809288}
{"ts":1749204000000,"o":103613.8,"h":103624.2,"l":103616.2,"c":103624.2,"v":104800,"usd":1.01142469}
{"ts":1749204060000,"o":103624.2,"h":103660.1,"l":103630,"c":103660.1,"v":101200,"usd":0.97630266}
{"ts":1749204120000,"o":103660.1,"h":103659.9,"l":103650,"c":103659.9,"v":143700,"usd":1.38633179}
{"ts":1749204180000,"o":103659.9,"h":103687.5,"l":103660,"c":103687.5,"v":63600,"usd":0.61343456}
{"ts":1749204240000,"o":103687.5,"h":103693,"l":103676.2,"c":103693,"v":93900,"usd":0.90559741}
{"ts":1749204300000,"o":103693,"h":103695.9,"l":103695.9,"c":103695.9,"v":100,"usd":0.00096436}
{"ts":1749204360000,"o":103695.9,"h":103733.2,"l":103695.8,"c":103726.9,"v":130600,"usd":1.2593107}
{"ts":1749204420000,"o":103726.9,"h":103744.5,"l":103727.1,"c":103741.5,"v":700200,"usd":6.74955829}
{"ts":1749204480000,"o":103741.5,"h":103741.5,"l":103731.6,"c":103739.9,"v":59200,"usd":0.5706556}
{"ts":1749204540000,"o":103739.9,"h":103776.5,"l":103739.9,"c":103772.2,"v":88600,"usd":0.85384488}
{"ts":1749204600000,"o":103772.2,"h":103773.1,"l":103730.4,"c":103730.4,"v":21600,"usd":0.20815951}
{"ts":1749204660000,"o":103730.4,"h":103739.3,"l":103697,"c":103719.6,"v":774800,"usd":7.47028328}
{"ts":1749204720000,"o":103719.6,"h":103756.5,"l":103719.7,"c":103756.5,"v":207400,"usd":1.99926941}
{"ts":1749204780000,"o":103756.5,"h":103756.5,"l":103726.9,"c":103750.6,"v":213700,"usd":2.05988243}
{"ts":1749204840000,"o":103750.6,"h":103782.2,"l":103754.2,"c":103781,"v":409600,"usd":3.94728624}
{"ts":1749204900000,"o":103781,"h":103791.1,"l":103781,"c":103788,"v":271100,"usd":2.61205586}
{"ts":1749204960000,"o":103788,"h":103788,"l":103771.3,"c":103772,"v":374200,"usd":3.60558987}
{"ts":1749205020000,"o":103772,"h":103772.1,"l":103734.8,"c":103748.9,"v":402600,"usd":3.88055088}
{"ts":1749205080000,"o":103748.9,"h":103748.9,"l":103715,"c":103717.7,"v":380000,"usd":3.66322778}
{"ts":1749205140000,"o":103717.7,"h":103755.4,"l":103726.3,"c":103754.3,"v":43400,"usd":0.41835074}
{"ts":1749205200000,"o":103754.3,"h":103826.2,"l":103755.1,"c":103812.7,"v":223100,"usd":2.14931933}
{"ts":1749205260000,"o":103812.7,"h":103810.4,"l":103788.6,"c":103790.1,"v":371800,"usd":3.58202775}
{"ts":1749205320000,"o":103790.1,"h":103790,"l":103755,"c":103789.9,"v":454500,"usd":4.37970466}
{"ts":1749205380000,"o":103789.9,"h":103788.6,"l":103758.8,"c":103758.8,"v":85100,"usd":0.82002431}
{"ts":1749205440000,"o":103758.8,"h":103775.1,"l":103727.6,"c":103775.1,"v":523900,"usd":5.04885161}
{"ts":1749205500000,"o":103775.1,"h":103754.9,"l":103740.1,"c":103742.8,"v":21800,"usd":0.21012076}
{"ts":1749205560000,"o":103742.8,"h":103742.7,"l":103738.6,"c":103742.7,"v":23500,"usd":0.22652204}
{"ts":1749205620000,"o":103742.7,"h":103759.4,"l":103751.8,"c":103758.6,"v":170200,"usd":1.64035634}
{"ts":1749205680000,"o":103758.6,"h":103751.7,"l":103701.5,"c":103714.6,"v":502900,"usd":4.84858286}
{"ts":1749205740000,"o":103714.6,"h":103714.6,"l":103706,"c":103706,"v":30300,"usd":0.29215631}
{"ts":1749205800000,"o":103706,"h":103719.9,"l":103706.1,"c":103713.8,"v":88500,"usd":0.85329167}
{"ts":1749205860000,"o":103713.8,"h":103723.7,"l":103709,"c":103709,"v":197500,"usd":1.90424572}
{"ts":1749205920000,"o":103709,"h":103712.5,"l":103647.5,"c":103647.8,"v":1472500,"usd":14.20048578}
{"ts":1749205980000,"o":103647.8,"h":103675.7,"l":103632.6,"c":103663.4,"v":355500,"usd":3.42943938}
{"ts":1749206040000,"o":103663.4,"h":103653.9,"l":103600,"c":103606.8,"v":423400,"usd":4.08590446}
{"ts":1749206100000,"o":103606.8,"h":103626.1,"l":103606.7,"c":103626.1,"v":308400,"usd":2.97653059}
{"ts":1749206160000,"o":103626.1,"h":103626.8,"l":103623.4,"c":103623.4,"v":11800,"usd":0.1138715}
{"ts":1749206220000,"o":103623.4,"h":103623.3,"l":103607.5,"c":103614.7,"v":407900,"usd":3.9367151}
{"ts":1749206280000,"o":103614.7,"h":103617.4,"l":103578,"c":103616.6,"v":1747500,"usd":16.86778501}
{"ts":1749206340000,"o":103616.6,"h":103616.9,"l":103568.1,"c":103595.4,"v":149300,"usd":1.44117591}
{"ts":1749206400000,"o":103595.4,"h":103598.4,"l":103590.1,"c":103590.1,"v":7100,"usd":0.06853524}
{"ts":1749206460000,"o":103590.1,"h":103675.9,"l":103590.2,"c":103675.9,"v":510800,"usd":4.92896782}
{"ts":1749206520000,"o":103675.9,"h":103700,"l":103675.9,"c":103700,"v":181300,"usd":1.74862199}
{"ts":1749206580000,"o":103700,"h":103700,"l":103687.7,"c":103694.6,"v":85500,"usd":0.82451483}
{"ts":1749206640000,"o":103694.6,"h":103694.6,"l":103670.1,"c":103670.1,"v":260500,"usd":2.51254718}
{"ts":1749206700000,"o":103670.1,"h":103670.7,"l":103639,"c":103663.5,"v":88600,"usd":0.85469218}
{"ts":1749206760000,"o":103663.5,"h":103679.9,"l":103670,"c":103679.9,"v":4000,"usd":0.03858175}
{"ts":1749206820000,"o":103679.9,"h":103706.4,"l":103679.8,"c":103706.4,"v":42300,"usd":0.40796625}
{"ts":1749206880000,"o":103706.4,"h":103706.4,"l":103694.3,"c":103700.2,"v":197000,"usd":1.8996074}
{"ts":1749206940000,"o":103700.2,"h":103713.4,"l":103699.2,"c":103713.4,"v":118400,"usd":1.14168392}
{"ts":1749207000000,"o":103713.4,"h":103713.5,"l":103712.6,"c":103712.6,"v":52400,"usd":0.5052407}
{"ts":1749207060000,"o":103712.6,"h":103708.3,"l":103708.2,"c":103708.3,"v":1100,"usd":0.01060664}
{"ts":1749207120000,"o":103708.3,"h":103708.2,"l":103700.1,"c":103700.1,"v":103300,"usd":0.99607599}
{"ts":1749207180000,"o":103700.1,"h":103700,"l":103667.5,"c":103673.1,"v":138200,"usd":1.33285485}
{"ts":1749207240000,"o":103673.1,"h":103673.9,"l":103655.7,"c":103658.5,"v":245100,"usd":2.36429395}
{"ts":1749207300000,"o":103658.5,"h":103656.7,"l":103640,"c":103640,"v":189500,"usd":1.82816906}
{"ts":1749207360000,"o":103640,"h":103689,"l":103640.1,"c":103689,"v":157700,"usd":1.52131173}
{"ts":1749207420000,"o":103689,"h":103717.2,"l":103699.3,"c":103717.2,"v":42200,"usd":0.40692213}
{"ts":1749207480000,"o":103717.2,"h":103717.2,"l":103697.5,"c":103700,"v":210600,"usd":2.03069643}
{"ts":1749207540000,"o":103700,"h":103721.6,"l":103699.9,"c":103721.6,"v":56900,"usd":0.54865025}
{"ts":1749207600000,"o":103721.6,"h":103722.2,"l":103682.8,"c":103682.8,"v":271900,"usd":2.62205518}
{"ts":1749207660000,"o":103682.8,"h":103698.7,"l":103678.3,"c":103679,"v":179900,"usd":1.73501776}
{"ts":1749207720000,"o":103679,"h":103692.2,"l":103667.8,"c":103667.8,"v":102500,"usd":0.98852685}
{"ts":1749207780000,"o":103667.8,"h":103664.4,"l":103660.1,"c":103660.1,"v":26800,"usd":0.25852624}
{"ts":1749207840000,"o":103660.1,"h":103705.5,"l":103670,"c":103676.3,"v":125200,"usd":1.20736346}
{"ts":1749207900000,"o":103676.3,"h":103700.2,"l":103688.5,"c":103700.2,"v":6100,"usd":0.05882579}
{"ts":1749207960000,"o":103700.2,"h":103731.8,"l":103700.2,"c":103731.8,"v":86000,"usd":0.82915267}
{"ts":1749208020000,"o":103731.8,"h":103751.6,"l":103733.2,"c":103751.6,"v":192400,"usd":1.85451038}
{"ts":1749208080000,"o":103751.6,"h":103777.4,"l":103750.2,"c":103750.2,"v":174800,"usd":1.68454931}
{"ts":1749208140000,"o":103750.2,"h":103803.4,"l":103750,"c":103797.1,"v":652400,"usd":6.2852691}
{"ts":1749208200000,"o":103797.1,"h":103799.9,"l":103788,"c":103788,"v":61300,"usd":0.59056381}
{"ts":1749208260000,"o":103788,"h":103788,"l":103759.6,"c":103778.6,"v":183900,"usd":1.77205118}
{"ts":1749208320000,"o":103778.6,"h":103776,"l":103775.6,"c":103775.6,"v":20000,"usd":0.19272267}
{"ts":1749208380000,"o":103775.6,"h":103808.4,"l":103776.1,"c":103808.4,"v":252300,"usd":2.43079689}
{"ts":1749208440000,"o":103808.4,"h":103808.5,"l":103808.5,"c":103808.5,"v":3900,"usd":0.03756909}
{"ts":1749208500000,"o":103808.5,"h":103808.5,"l":103808.4,"c":103808.4,"v":20300,"usd":0.19555193}
{"ts":1749208560000,"o":103808.4,"h":103808.4,"l":103773.3,"c":103793.2,"v":173500,"usd":1.67165511}
{"ts":1749208620000,"o":103793.2,"h":103856.1,"l":103795,"c":103829.7,"v":743500,"usd":7.15995401}
{"ts":1749208680000,"o":103829.7,"h":103841.9,"l":103798.8,"c":103841.9,"v":329300,"usd":3.1715428}
{"ts":1749208740000,"o":103841.9,"h":103875.2,"l":103841.8,"c":103875.2,"v":110800,"usd":1.0667515}
{"ts":1749208800000,"o":103875.2,"h":103879,"l":103866.8,"c":103877.3,"v":193200,"usd":1.85987457}
{"ts":1749208860000,"o":103877.3,"h":103944.6,"l":103877,"c":103916,"v":831700,"usd":8.00435667}
{"ts":1749208920000,"o":103916,"h":103922.4,"l":103890.1,"c":103898.6,"v":289800,"usd":2.78890395}
{"ts":1749208980000,"o":103898.6,"h":103900,"l":103890.1,"c":103900,"v":26800,"usd":0.25794921}
{"ts":1749209040000,"o":103900,"h":103919.9,"l":103885.1,"c":103900,"v":317600,"usd":3.05684329}
{"ts":1749209100000,"o":103900,"h":103911.6,"l":103882.4,"c":103891.2,"v":169400,"usd":1.63044572}
{"ts":1749209160000,"o":103891.2,"h":103933.5,"l":103899,"c":103924.6,"v":16300,"usd":0.1568686}
{"ts":1749209220000,"o":103924.6,"h":103924.5,"l":103924,"c":103924,"v":195200,"usd":1.87829248}
{"ts":1749209280000,"o":103924,"h":103919.4,"l":103913.3,"c":103918.8,"v":15600,"usd":0.15011855}
{"ts":1749209340000,"o":103918.8,"h":103918.8,"l":103845,"c":103850.1,"v":1252400,"usd":12.05454108}
{"ts":1749209400000,"o":103850.1,"h":103870,"l":103849.6,"c":103870,"v":171900,"usd":1.65508979}
{"ts":1749209460000,"o":103870,"h":103880,"l":103845,"c":103880,"v":192900,"usd":1.85727929}
{"ts":1749209520000,"o":103880,"h":103883.5,"l":103830.1,"c":103861.4,"v":231000,"usd":2.22424899}
{"ts":1749209580000,"o":103861.4,"h":103853.8,"l":103830.2,"c":103842,"v":74900,"usd":0.72128309}
{"ts":1749209640000,"o":103842,"h":103852.9,"l":103813.4,"c":103826.3,"v":144600,"usd":1.39275539}
{"ts":1749209700000,"o":103826.3,"h":103830,"l":103701.3,"c":103718.7,"v":1328500,"usd":12.79952999}
{"ts":1749209760000,"o":103718.7,"h":103765.2,"l":103716.6,"c":103765.2,"v":27700,"usd":0.26700064}
{"ts":1749209820000,"o":103765.2,"h":103769.9,"l":103765.1,"c":103769.9,"v":15800,"usd":0.15226526}
{"ts":1749209880000,"o":103769.9,"h":103769.9,"l":103751.4,"c":103766.6,"v":165100,"usd":1.59102342}
{"ts":1749209940000,"o":103766.6,"h":103796.3,"l":103754.9,"c":103796.3,"v":249500,"usd":2.40428879}
{"ts":1749210000000,"o":103796.3,"h":103796.3,"l":103729.6,"c":103729.6,"v":69000,"usd":0.6648988}
{"ts":1749210060000,"o":103729.6,"h":103771.1,"l":103736.1,"c":103771.1,"v":84800,"usd":0.81727869}
{"ts":1749210120000,"o":103771.1,"h":103764.1,"l":103750,"c":103750,"v":34600,"usd":0.33347568}
{"ts":1749210180000,"o":103750,"h":103764,"l":103743.1,"c":103764,"v":203900,"usd":1.96517439}
{"ts":1749210240000,"o":103764,"h":103870,"l":103764.1,"c":103870,"v":182100,"usd":1.7542996}
{"ts":1749210300000,"o":103870,"h":103909.8,"l":103873.2,"c":103909.6,"v":144700,"usd":1.39261607}
{"ts":1749210360000,"o":103909.6,"h":103921.7,"l":103897.4,"c":103921.7,"v":133400,"usd":1.28383112}
{"ts":1749210420000,"o":103921.7,"h":103944.6,"l":103914.5,"c":103922,"v":105700,"usd":1.01700972}
{"ts":1749210480000,"o":103922,"h":103923.7,"l":103862.3,"c":103881.6,"v":174800,"usd":1.68227275}
{"ts":1749210540000,"o":103881.6,"h":103911,"l":103884.7,"c":103909.4,"v":81500,"usd":0.78441577}
{"ts":1749210600000,"o":103909.4,"h":103914.9,"l":103914.9,"c":103914.9,"v":10300,"usd":0.09911999}
{"ts":1749210660000,"o":103914.9,"h":103953.5,"l":103914.9,"c":103953.5,"v":122000,"usd":1.17378397}
{"ts":1749210720000,"o":103953.5,"h":104036.1,"l":103953.4,"c":103992.8,"v":714600,"usd":6.87163743}
{"ts":1749210780000,"o":103992.8,"h":104025.1,"l":103969.6,"c":103969.6,"v":188000,"usd":1.80758888}
{"ts":1749210840000,"o":103969.6,"h":103992.2,"l":103928.1,"c":103936.7,"v":271000,"usd":2.60716711}
{"ts":1749210900000,"o":103936.7,"h":103960.7,"l":103936.7,"c":103960.2,"v":24700,"usd":0.2376024}
{"ts":1749210960000,"o":103960.2,"h":103951.3,"l":103944.3,"c":103951.3,"v":3200,"usd":0.0307844}
{"ts":1749211020000,"o":103951.3,"h":103965.1,"l":103965.1,"c":103965.1,"v":5000,"usd":0.048093}
{"ts":1749211080000,"o":103965.1,"h":103965,"l":103938.3,"c":103946.6,"v":255300,"usd":2.45584834}
{"ts":1749211140000,"o":103946.6,"h":103943.1,"l":103931.4,"c":103932.4,"v":28400,"usd":0.27323482}
{"ts":1749211200000,"o":103932.4,"h":103959.9,"l":103933.9,"c":103959.8,"v":30400,"usd":0.29242348}
{"ts":1749211260000,"o":103959.8,"h":104053.3,"l":103955.9,"c":104037.3,"v":901800,"usd":8.67018191}
{"ts":1749211320000,"o":104037.3,"h":104040.7,"l":104014.3,"c":104035.3,"v":70300,"usd":0.67582437}
{"ts":1749211380000,"o":104035.3,"h":104057.6,"l":104030.7,"c":104057.6,"v":94200,"usd":0.9053503}
{"ts":1749211440000,"o":104057.6,"h":104059.9,"l":104025.2,"c":104028.6,"v":120300,"usd":1.15615518}
{"ts":1749211500000,"o":104028.6,"h":104052.4,"l":104030.5,"c":104049.9,"v":18100,"usd":0.17395838}
{"ts":1749211560000,"o":104049.9,"h":104049.8,"l":103975.6,"c":103982.1,"v":53700,"usd":0.51625887}
{"ts":1749211620000,"o":103982.1,"h":104014.1,"l":103985.8,"c":103997.4,"v":122800,"usd":1.18080577}
{"ts":1749211680000,"o":103997.4,"h":103999.8,"l":103968,"c":103999.8,"v":26200,"usd":0.25199442}
{"ts":1749211740000,"o":103999.8,"h":104000,"l":103999.8,"c":104000,"v":170400,"usd":1.63846416}
{"ts":1749211800000,"o":104000,"h":104007.9,"l":103996.6,"c":104007.9,"v":47900,"usd":0.460546}
{"ts":1749211860000,"o":104007.9,"h":104032.3,"l":104017.1,"c":104020,"v":148100,"usd":1.4237716}
{"ts":1749211920000,"o":104020,"h":104010.1,"l":103980,"c":103980,"v":35600,"usd":0.34229725}
{"ts":1749211980000,"o":103980,"h":104027.9,"l":103980.1,"c":104012,"v":406900,"usd":3.91245168}
{"ts":1749212040000,"o":104012,"h":104021.8,"l":104007.9,"c":104021.8,"v":185800,"usd":1.78631362}
{"ts":1749212100000,"o":104021.8,"h":104013.9,"l":104004,"c":104004,"v":27200,"usd":0.26151609}
{"ts":1749212160000,"o":104004,"h":104004,"l":103926.9,"c":103926.9,"v":704100,"usd":6.77285024}
{"ts":1749212220000,"o":103926.9,"h":103949.6,"l":103912.1,"c":103923.2,"v":197200,"usd":1.89752224}
{"ts":1749212280000,"o":103923.2,"h":103933.7,"l":103919,"c":103933.7,"v":64300,"usd":0.61868364}
{"ts":1749212340000,"o":103933.7,"h":103949.4,"l":103938.6,"c":103949.3,"v":50000,"usd":0.48102085}
{"ts":1749212400000,"o":103949.3,"h":103959.4,"l":103936.7,"c":103951.9,"v":103100,"usd":0.99188246}
{"ts":1749212460000,"o":103951.9,"h":103950,"l":103923.4,"c":103923.4,"v":13300,"usd":0.12797336}
{"ts":1749212520000,"o":103923.4,"h":103929.3,"l":103923.1,"c":103929.3,"v":27700,"usd":0.26654292}
{"ts":1749212580000,"o":103929.3,"h":103959.3,"l":103929.4,"c":103959.3,"v":29000,"usd":0.27899699}
{"ts":1749212640000,"o":103959.3,"h":103965.2,"l":103959.2,"c":103960,"v":545200,"usd":5.24432653}
{"ts":1749212700000,"o":103960,"h":103960,"l":103937.1,"c":103937.1,"v":35300,"usd":0.33960299}
{"ts":1749212760000,"o":103937.1,"h":103932,"l":103844.2,"c":103855.1,"v":1279800,"usd":12.31989161}
{"ts":1749212820000,"o":103855.1,"h":103912.8,"l":103859.9,"c":103912.7,"v":326900,"usd":3.146546}
{"ts":1749212880000,"o":103912.7,"h":103915.9,"l":103881.3,"c":103888.4,"v":176700,"usd":1.70065715}
{"ts":1749212940000,"o":103888.4,"h":103900,"l":103860.5,"c":103900,"v":359700,"usd":3.46286355}
{"ts":1749213000000,"o":103900,"h":103917.4,"l":103887.6,"c":103887.6,"v":125000,"usd":1.20318238}
{"ts":1749213060000,"o":103887.6,"h":104348.9,"l":103888.5,"c":104221.5,"v":8883800,"usd":85.32579055}
{"ts":1749213120000,"o":104221.5,"h":104296.1,"l":104009.3,"c":104105,"v":1008800,"usd":9.68398091}
{"ts":1749213180000,"o":104105,"h":104163.1,"l":104058.6,"c":104129.7,"v":946700,"usd":9.09332435}
{"ts":1749213240000,"o":104129.7,"h":104090.3,"l":103978.9,"c":104027.8,"v":559100,"usd":5.37385859}
{"ts":1749213300000,"o":104027.8,"h":104089.6,"l":104026.3,"c":104057.2,"v":221200,"usd":2.12580049}
{"ts":1749213360000,"o":104057.2,"h":104168.2,"l":104075.2,"c":104138.9,"v":338200,"usd":3.24842112}
{"ts":1749213420000,"o":104138.9,"h":104169.1,"l":104066.8,"c":104130,"v":168700,"usd":1.6203301}
{"ts":1749213480000,"o":104130,"h":104201.5,"l":103994.8,"c":103994.8,"v":387700,"usd":3.7234274}
{"ts":1749213540000,"o":103994.8,"h":104001,"l":103879.3,"c":103925.1,"v":501400,"usd":4.82403825}
{"ts":1749213600000,"o":103925.1,"h":103936.4,"l":103890,"c":103898.8,"v":102800,"usd":0.98927382}
{"ts":1749213660000,"o":103898.8,"h":103992.3,"l":103890.3,"c":103969.5,"v":253500,"usd":2.43884337}
{"ts":1749213720000,"o":103969.5,"h":103976.7,"l":103815.6,"c":103824.8,"v":1540400,"usd":14.8272073}
{"ts":1749213780000,"o":103824.8,"h":103824.9,"l":103682,"c":103682,"v":693900,"usd":6.68946485}
{"ts":1749213840000,"o":103682,"h":103713.1,"l":103444,"c":103647.1,"v":5038400,"usd":48.66997082}
{"ts":1749213900000,"o":103647.1,"h":103726.5,"l":103647.1,"c":103725.4,"v":516300,"usd":4.97944144}
{"ts":1749213960000,"o":103725.4,"h":103924.8,"l":103726.7,"c":103924.8,"v":567000,"usd":5.45999608}
{"ts":1749214020000,"o":103924.8,"h":103959.7,"l":103875.7,"c":103950.4,"v":198300,"usd":1.90796619}
{"ts":1749214080000,"o":103950.4,"h":103970.1,"l":103901.2,"c":103970.1,"v":90500,"usd":0.87068849}
{"ts":1749214140000,"o":103970.1,"h":103970.1,"l":103920.3,"c":103940,"v":39100,"usd":0.37612349}
{"ts":1749214200000,"o":103940,"h":103937.6,"l":103898.6,"c":103913.6,"v":75300,"usd":0.72457018}
{"ts":1749214260000,"o":103913.6,"h":103904.8,"l":103838.8,"c":103867.3,"v":163000,"usd":1.56927041}
{"ts":1749214320000,"o":103867.3,"h":103864.8,"l":103826,"c":103844.8,"v":44500,"usd":0.4284983}
{"ts":1749214380000,"o":103844.8,"h":103900,"l":103857.9,"c":103900,"v":45100,"usd":0.43410834}
{"ts":1749214440000,"o":103900,"h":103969.8,"l":103900,"c":103941.9,"v":126700,"usd":1.21897159}
{"ts":1749214500000,"o":103941.9,"h":103969.7,"l":103905.2,"c":103919.9,"v":55300,"usd":0.53199641}
{"ts":1749214560000,"o":103919.9,"h":103912.4,"l":103880,"c":103880,"v":8800,"usd":0.08469586}
{"ts":1749214620000,"o":103880,"h":103880,"l":103840,"c":103860,"v":68500,"usd":0.65952537}
{"ts":1749214680000,"o":103860,"h":103866.7,"l":103827.4,"c":103861.2,"v":298200,"usd":2.8716022}
{"ts":1749214740000,"o":103861.2,"h":103850,"l":103794.4,"c":103832.1,"v":195700,"usd":1.88503169}
{"ts":1749214800000,"o":103832.1,"h":103835,"l":103770.2,"c":103770.2,"v":178200,"usd":1.71675069}
{"ts":1749214860000,"o":103770.2,"h":103870,"l":103771.9,"c":103870,"v":168100,"usd":1.61929014}
{"ts":1749214920000,"o":103870,"h":103915.1,"l":103877.7,"c":103904.9,"v":72000,"usd":0.69292586}
{"ts":1749214980000,"o":103904.9,"h":103937.8,"l":103902.2,"c":103925.8,"v":19900,"usd":0.19146792}
{"ts":1749215040000,"o":103925.8,"h":103935.2,"l":103884.8,"c":103900.7,"v":274900,"usd":2.64583379}
{"ts":1749215100000,"o":103900.7,"h":103978.9,"l":103924.1,"c":103952.9,"v":228800,"usd":2.20088133}
{"ts":1749215160000,"o":103952.9,"h":103971.1,"l":103942.1,"c":103956.3,"v":115300,"usd":1.10918793}
{"ts":1749215220000,"o":103956.3,"h":103958.5,"l":103956.2,"c":103958.5,"v":34600,"usd":0.33282442}
{"ts":1749215280000,"o":103958.5,"h":103953.6,"l":103923.5,"c":103923.5,"v":36800,"usd":0.35403762}
{"ts":1749215340000,"o":103923.5,"h":103941.9,"l":103926.8,"c":103938.6,"v":41700,"usd":0.40119901}
{"ts":1749215400000,"o":103938.6,"h":103940,"l":103920.1,"c":103940,"v":41500,"usd":0.3993163}
{"ts":1749215460000,"o":103940,"h":103978.9,"l":103947.1,"c":103959.3,"v":312200,"usd":3.0029389}
{"ts":1749215520000,"o":103959.3,"h":103965,"l":103935.1,"c":103965,"v":153600,"usd":1.47746043}
{"ts":1749215580000,"o":103965,"h":104000.1,"l":103965,"c":104000,"v":579500,"usd":5.57242364}
{"ts":1749215640000,"o":104000,"h":104069.5,"l":104000,"c":104059.8,"v":458100,"usd":4.4029819}
{"ts":1749215700000,"o":104059.8,"h":104067.9,"l":104002,"c":104002,"v":353900,"usd":3.40225248}
{"ts":1749215760000,"o":104002,"h":104002.5,"l":103995,"c":103995,"v":12700,"usd":0.12211927}
{"ts":1749215820000,"o":103995,"h":103996.6,"l":103961.1,"c":103961.1,"v":179200,"usd":1.72329719}
{"ts":1749215880000,"o":103961.1,"h":103960,"l":103930.1,"c":103930.1,"v":143400,"usd":1.37940119}
{"ts":1749215940000,"o":103930.1,"h":103934.7,"l":103915.1,"c":103934.7,"v":211100,"usd":2.03125475}
{"ts":1749216000000,"o":103934.7,"h":104000.1,"l":103947.9,"c":104000.1,"v":310800,"usd":2.98905027}
{"ts":1749216060000,"o":104000.1,"h":104009.9,"l":103983.9,"c":103983.9,"v":67900,"usd":0.65286232}
{"ts":1749216120000,"o":103983.9,"h":103983.9,"l":103983.9,"c":103983.9,"v":0,"usd":0}
{"ts":1749216180000,"o":103983.9,"h":103980,"l":103930.1,"c":103937.6,"v":208000,"usd":2.00054194}
{"ts":1749216240000,"o":103937.6,"h":103970,"l":103937.7,"c":103969.9,"v":66100,"usd":0.63586427}
{"ts":1749216300000,"o":103969.9,"h":103950,"l":103915.1,"c":103931.6,"v":125800,"usd":1.21032776}
{"ts":1749216360000,"o":103931.6,"h":103948.1,"l":103931.7,"c":103940,"v":4600,"usd":0.04425512}
{"ts":1749216420000,"o":103940,"h":103959.6,"l":103930,"c":103959.6,"v":129900,"usd":1.24985641}
{"ts":1749216480000,"o":103959.6,"h":103959.6,"l":103920,"c":103922.2,"v":194800,"usd":1.87421948}
{"ts":1749216540000,"o":103922.2,"h":104010,"l":103924.7,"c":103983.1,"v":1311000,"usd":12.60912173}
{"ts":1749216600000,"o":103983.1,"h":103981.9,"l":103917.6,"c":103928.1,"v":112600,"usd":1.08330225}
{"ts":1749216660000,"o":103928.1,"h":103995.6,"l":103915.1,"c":103960,"v":440300,"usd":4.23577335}
{"ts":1749216720000,"o":103960,"h":103970.4,"l":103900,"c":103946.5,"v":206700,"usd":1.98866751}
{"ts":1749216780000,"o":103946.5,"h":104000.4,"l":103899.8,"c":103991.8,"v":78900,"usd":0.7589615}
{"ts":1749216840000,"o":103991.8,"h":104019.8,"l":103930,"c":104006.7,"v":158800,"usd":1.52742956}
{"ts":1749216900000,"o":104006.7,"h":104000,"l":103961.6,"c":104000,"v":124700,"usd":1.19940662}
{"ts":1749216960000,"o":104000,"h":104011.6,"l":103950,"c":104003.6,"v":150700,"usd":1.44964193}
{"ts":1749217020000,"o":104003.6,"h":104136,"l":104019.9,"c":104092.6,"v":293200,"usd":2.81668348}
{"ts":1749217080000,"o":104092.6,"h":104161.5,"l":104092.6,"c":104161.5,"v":118100,"usd":1.13415467}
{"ts":1749217140000,"o":104161.5,"h":104318.3,"l":104098.8,"c":104098.8,"v":964100,"usd":9.25145859}
{"ts":1749217200000,"o":104098.8,"h":104296.7,"l":104098.6,"c":104252.8,"v":204500,"usd":1.96236717}
{"ts":1749217260000,"o":104252.8,"h":104443.9,"l":104260,"c":104359.2,"v":2811300,"usd":26.93271132}
{"ts":1749217320000,"o":104359.2,"h":104451.2,"l":104347.5,"c":104437.5,"v":533400,"usd":5.10883007}
{"ts":1749217380000,"o":104437.5,"h":104495.9,"l":104428.9,"c":104470.7,"v":771000,"usd":7.38008329}
{"ts":1749217440000,"o":104470.7,"h":104546.4,"l":104356.9,"c":104397.4,"v":2629900,"usd":25.17051185}
{"ts":1749217500000,"o":104397.4,"h":104404.4,"l":104379,"c":104403.4,"v":41000,"usd":0.39273345}
{"ts":1749217560000,"o":104403.4,"h":104539.7,"l":104382.9,"c":104500.1,"v":226800,"usd":2.17131686}
{"ts":1749217620000,"o":104500.1,"h":104524.8,"l":104440.8,"c":104478.4,"v":243000,"usd":2.3253389}
{"ts":1749217680000,"o":104478.4,"h":104474.7,"l":104253,"c":104304,"v":907000,"usd":8.69420194}
{"ts":1749217740000,"o":104304,"h":104332.9,"l":104248,"c":104332.9,"v":83100,"usd":0.79691581}
{"ts":1749217800000,"o":104332.9,"h":104442.8,"l":104340,"c":104430,"v":53900,"usd":0.51638405}
{"ts":1749217860000,"o":104430,"h":104546.3,"l":104389,"c":104417,"v":270200,"usd":2.58591749}
{"ts":1749217920000,"o":104417,"h":104398.6,"l":104282.5,"c":104311.5,"v":110700,"usd":1.06101062}
{"ts":1749217980000,"o":104311.5,"h":104314.9,"l":104260,"c":104282.2,"v":40500,"usd":0.38831484}
{"ts":1749218040000,"o":104282.2,"h":104299.3,"l":104248,"c":104283.6,"v":172200,"usd":1.6513466}
{"ts":1749218100000,"o":104283.6,"h":104294.2,"l":104212.7,"c":104235,"v":470400,"usd":4.51238251}
{"ts":1749218160000,"o":104235,"h":104253.5,"l":104149.8,"c":104149.8,"v":202900,"usd":1.94762678}
{"ts":1749218220000,"o":104149.8,"h":104158,"l":104028.7,"c":104088.5,"v":1085200,"usd":10.42622142}
{"ts":1749218280000,"o":104088.5,"h":104127,"l":104099,"c":104107.1,"v":160000,"usd":1.53685524}
{"ts":1749218340000,"o":104107.1,"h":104112.3,"l":104045.9,"c":104077.5,"v":390600,"usd":3.75349941}
{"ts":1749218400000,"o":104077.5,"h":104106.5,"l":104068.3,"c":104106.5,"v":87800,"usd":0.84351213}
{"ts":1749218460000,"o":104106.5,"h":104147.3,"l":104073.6,"c":104099.2,"v":114100,"usd":1.09588707}
{"ts":1749218520000,"o":104099.2,"h":104130,"l":104072.8,"c":104130,"v":89000,"usd":0.85486316}
{"ts":1749218580000,"o":104130,"h":104150,"l":104082,"c":104100,"v":146300,"usd":1.40509053}
{"ts":1749218640000,"o":104100,"h":104210.3,"l":104029.9,"c":104210.2,"v":2100600,"usd":20.18359191}
{"ts":1749218700000,"o":104210.2,"h":104279.7,"l":104190,"c":104199.8,"v":243200,"usd":2.33325102}
{"ts":1749218760000,"o":104199.8,"h":104269.9,"l":104170,"c":104269.9,"v":22300,"usd":0.21401769}
{"ts":1749218820000,"o":104269.9,"h":104311.8,"l":104248.9,"c":104248.9,"v":71000,"usd":0.68078836}
{"ts":1749218880000,"o":104248.9,"h":104229.7,"l":104170,"c":104179.3,"v":163600,"usd":1.57025042}
{"ts":1749218940000,"o":104179.3,"h":104261.4,"l":104187.2,"c":104261.4,"v":94600,"usd":0.90773081}
{"ts":1749219000000,"o":104261.4,"h":104287.3,"l":104240.1,"c":104287.3,"v":123600,"usd":1.18556709}
{"ts":1749219060000,"o":104287.3,"h":104329.5,"l":104300,"c":104314.5,"v":53800,"usd":0.51576582}
{"ts":1749219120000,"o":104314.5,"h":104332.9,"l":104197.8,"c":104260.5,"v":332600,"usd":3.18881082}
{"ts":1749219180000,"o":104260.5,"h":104289.9,"l":104244.6,"c":104258.1,"v":45900,"usd":0.44020738}
{"ts":1749219240000,"o":104258.1,"h":104269.9,"l":104235.1,"c":104269.9,"v":18300,"usd":0.17554556}
{"ts":1749219300000,"o":104269.9,"h":104403.4,"l":104290,"c":104382.8,"v":463400,"usd":4.43939389}
{"ts":1749219360000,"o":104382.8,"h":104402.5,"l":104347.5,"c":104347.5,"v":315800,"usd":3.02579375}
{"ts":1749219420000,"o":104347.5,"h":104342,"l":104300,"c":104341.9,"v":162000,"usd":1.5526919}
{"ts":1749219480000,"o":104341.9,"h":104485,"l":104353.3,"c":104471.9,"v":567600,"usd":5.43485326}
{"ts":1749219540000,"o":104471.9,"h":104491.2,"l":104462.8,"c":104491.2,"v":131600,"usd":1.25970592}
{"ts":1749219600000,"o":104491.2,"h":104486.8,"l":104430,"c":104430,"v":344300,"usd":3.29571504}
{"ts":1749219660000,"o":104430,"h":104421.7,"l":104361,"c":104384.8,"v":348600,"usd":3.33985924}
{"ts":1749219720000,"o":104384.8,"h":104450,"l":104412.1,"c":104450,"v":72200,"usd":0.69135819}
{"ts":1749219780000,"o":104450,"h":104485.1,"l":104430,"c":104430,"v":147700,"usd":1.41387054}
{"ts":1749219840000,"o":104430,"h":104474.1,"l":104412.8,"c":104459.4,"v":746600,"usd":7.14768188}
{"ts":1749219900000,"o":104459.4,"h":104497.2,"l":104469,"c":104497.2,"v":313200,"usd":2.99740855}
{"ts":1749219960000,"o":104497.2,"h":104499.9,"l":104450,"c":104476.6,"v":62600,"usd":0.59917597}
{"ts":1749220020000,"o":104476.6,"h":104478.3,"l":104440,"c":104462.5,"v":226100,"usd":2.16476322}
{"ts":1749220080000,"o":104462.5,"h":104511.8,"l":104476.4,"c":104508.5,"v":184300,"usd":1.76385451}
{"ts":1749220140000,"o":104508.5,"h":104599.8,"l":104511.8,"c":104575,"v":1346800,"usd":12.88048592}
{"ts":1749220200000,"o":104575,"h":104614,"l":104541.2,"c":104604,"v":1427100,"usd":13.64605731}
{"ts":1749220260000,"o":104604,"h":104622,"l":104561.5,"c":104600,"v":327400,"usd":3.12993919}
{"ts":1749220320000,"o":104600,"h":104621.9,"l":104569.8,"c":104577.3,"v":94200,"usd":0.90066119}
{"ts":1749220380000,"o":104577.3,"h":104563.8,"l":104400,"c":104411,"v":234600,"usd":2.24556109}
{"ts":1749220440000,"o":104411,"h":104470,"l":104413.6,"c":104466.6,"v":183400,"usd":1.75568779}
{"ts":1749220500000,"o":104466.6,"h":104489.8,"l":104430.1,"c":104450,"v":357500,"usd":3.42230318}
{"ts":1749220560000,"o":104450,"h":104524.4,"l":104433.7,"c":104524.4,"v":38000,"usd":0.36369549}
{"ts":1749220620000,"o":104524.4,"h":104526.2,"l":104457.9,"c":104458.5,"v":85700,"usd":0.82023691}
{"ts":1749220680000,"o":104458.5,"h":104512.5,"l":104472.9,"c":104486.4,"v":23900,"usd":0.22871002}
{"ts":1749220740000,"o":104486.4,"h":104518.6,"l":104462.7,"c":104465,"v":720600,"usd":6.8962013}
{"ts":1749220800000,"o":104465,"h":104530,"l":104480,"c":104530,"v":244000,"usd":2.33483462}
{"ts":1749220860000,"o":104530,"h":104810.3,"l":104535.4,"c":104800,"v":2394300,"usd":22.86403677}
{"ts":1749220920000,"o":104800,"h":104814.3,"l":104755.4,"c":104760,"v":188600,"usd":1.79978736}
{"ts":1749220980000,"o":104760,"h":104759.1,"l":104705.4,"c":104705.4,"v":68600,"usd":0.65496257}
{"ts":1749221040000,"o":104705.4,"h":104779.9,"l":104705.4,"c":104755,"v":506400,"usd":4.83505329}
{"ts":1749221100000,"o":104755,"h":104822,"l":104769.4,"c":104821.9,"v":232200,"usd":2.21583803}
{"ts":1749221160000,"o":104821.9,"h":104835.9,"l":104786.3,"c":104798.7,"v":324700,"usd":3.0975628}
{"ts":1749221220000,"o":104798.7,"h":104922,"l":104651.4,"c":104689.8,"v":2973800,"usd":28.36377781}
{"ts":1749221280000,"o":104689.8,"h":104740,"l":104649.3,"c":104684,"v":135800,"usd":1.29703845}
{"ts":1749221340000,"o":104684,"h":104795.5,"l":104680.3,"c":104795.5,"v":140600,"usd":1.34257249}
{"ts":1749221400000,"o":104795.5,"h":104862.5,"l":104750,"c":104862.5,"v":121500,"usd":1.15970909}
{"ts":1749221460000,"o":104862.5,"h":104899.9,"l":104816.5,"c":104831.4,"v":203100,"usd":1.93657408}
{"ts":1749221520000,"o":104831.4,"h":104834.1,"l":104779.6,"c":104816.6,"v":238600,"usd":2.27652785}
{"ts":1749221580000,"o":104816.6,"h":104824.3,"l":104766.6,"c":104773.5,"v":119700,"usd":1.14197595}
{"ts":1749221640000,"o":104773.5,"h":104809.9,"l":104760.1,"c":104760.1,"v":490700,"usd":4.68353793}
{"ts":1749221700000,"o":104760.1,"h":104803.4,"l":104741.2,"c":104749.2,"v":169600,"usd":1.61904713}
{"ts":1749221760000,"o":104749.2,"h":104764.9,"l":104714.2,"c":104721.7,"v":18600,"usd":0.17759241}
{"ts":1749221820000,"o":104721.7,"h":104779.5,"l":104695.5,"c":104770.3,"v":60700,"usd":0.579497}
{"ts":1749221880000,"o":104770.3,"h":104806.6,"l":104770,"c":104770,"v":203600,"usd":1.94304673}
{"ts":1749221940000,"o":104770,"h":104824.3,"l":104750,"c":104824.3,"v":167800,"usd":1.60101851}
{"ts":1749222000000,"o":104824.3,"h":104836.2,"l":104794.5,"c":104803,"v":61600,"usd":0.58766644}
{"ts":1749222060000,"o":104803,"h":104847,"l":104800,"c":104845.2,"v":125100,"usd":1.19346485}
{"ts":1749222120000,"o":104845.2,"h":104864.6,"l":104800,"c":104825.6,"v":140900,"usd":1.34393024}
{"ts":1749222180000,"o":104825.6,"h":104864.2,"l":104820,"c":104836,"v":257600,"usd":2.45700168}
{"ts":1749222240000,"o":104836,"h":104883.4,"l":104815.3,"c":104883.4,"v":52700,"usd":0.50268149}
{"ts":1749222300000,"o":104883.4,"h":105030.6,"l":104800,"c":104800,"v":846100,"usd":8.06210078}
{"ts":1749222360000,"o":104800,"h":104917.6,"l":104798.8,"c":104917.6,"v":223500,"usd":2.13119741}
{"ts":1749222420000,"o":104917.6,"h":104977.8,"l":104813,"c":104970.6,"v":557300,"usd":5.31495032}
{"ts":1749222480000,"o":104970.6,"h":104971.2,"l":104902.6,"c":104935.7,"v":708500,"usd":6.75149099}
{"ts":1749222540000,"o":104935.7,"h":104936.7,"l":104795,"c":104795,"v":263000,"usd":2.50752559}
{"ts":1749222600000,"o":104795,"h":104790,"l":104699.8,"c":104716.6,"v":468600,"usd":4.47424287}
{"ts":1749222660000,"o":104716.6,"h":104802.1,"l":104716.5,"c":104802.1,"v":902600,"usd":8.6189726}
{"ts":1749222720000,"o":104802.1,"h":104849.9,"l":104802.2,"c":104849.9,"v":42100,"usd":0.40161892}
{"ts":1749222780000,"o":104849.9,"h":104899.7,"l":104840,"c":104848.3,"v":235400,"usd":2.24508342}
{"ts":1749222840000,"o":104848.3,"h":104985.4,"l":104870,"c":104985.4,"v":890600,"usd":8.48585692}
{"ts":1749222900000,"o":104985.4,"h":105212.6,"l":104990,"c":105188.7,"v":3401000,"usd":32.3614818}
{"ts":1749222960000,"o":105188.7,"h":105346.2,"l":105208,"c":105240.5,"v":1740400,"usd":16.52989302}
{"ts":1749223020000,"o":105240.5,"h":105372.5,"l":105214.5,"c":105319.2,"v":525800,"usd":4.99230179}
{"ts":1749223080000,"o":105319.2,"h":105329.6,"l":105018.2,"c":105072.8,"v":1067700,"usd":10.14744815}
{"ts":1749223140000,"o":105072.8,"h":105065.4,"l":104940.4,"c":104983.2,"v":600600,"usd":5.7205827}
{"ts":1749223200000,"o":104983.2,"h":105029.8,"l":104926.3,"c":105002.1,"v":52700,"usd":0.50197325}
{"ts":1749223260000,"o":105002.1,"h":105015.5,"l":104902.4,"c":104968.2,"v":267600,"usd":2.54937633}
{"ts":1749223320000,"o":104968.2,"h":104970.3,"l":104874.2,"c":104949.9,"v":253800,"usd":2.41927511}
{"ts":1749223380000,"o":104949.9,"h":105035.5,"l":104922.9,"c":105000,"v":43500,"usd":0.41432169}
{"ts":1749223440000,"o":105000,"h":105020.6,"l":104940,"c":104940,"v":54700,"usd":0.52110616}
{"ts":1749223500000,"o":104940,"h":104959.9,"l":104933,"c":104947.8,"v":64700,"usd":0.61651424}
{"ts":1749223560000,"o":104947.8,"h":104998.4,"l":104945.6,"c":104995.2,"v":39800,"usd":0.37915418}
{"ts":1749223620000,"o":104995.2,"h":104986.7,"l":104883.8,"c":104899.2,"v":53100,"usd":0.5059922}
{"ts":1749223680000,"o":104899.2,"h":104890,"l":104800,"c":104808.8,"v":500900,"usd":4.77791306}
{"ts":1749223740000,"o":104808.8,"h":104816.6,"l":104769,"c":104816.6,"v":322400,"usd":3.0765115}
{"ts":1749223800000,"o":104816.6,"h":104874.7,"l":104816.6,"c":104868.1,"v":222100,"usd":2.11838459}
{"ts":1749223860000,"o":104868.1,"h":104899.9,"l":104845.9,"c":104872.8,"v":87000,"usd":0.82964886}
{"ts":1749223920000,"o":104872.8,"h":104960,"l":104900,"c":104960,"v":178300,"usd":1.69900727}
{"ts":1749223980000,"o":104960,"h":104965.2,"l":104940.1,"c":104950,"v":23200,"usd":0.22104399}
{"ts":1749224040000,"o":104950,"h":104989.9,"l":104967.1,"c":104985,"v":35000,"usd":0.33338358}
{"ts":1749224100000,"o":104985,"h":104994.4,"l":104959.2,"c":104973.2,"v":74800,"usd":0.71253004}
{"ts":1749224160000,"o":104973.2,"h":104979.9,"l":104887.4,"c":104888.1,"v":7956700,"usd":75.84133087}
{"ts":1749224220000,"o":104888.1,"h":104900,"l":104713.8,"c":104754.4,"v":1145400,"usd":10.92875384}
{"ts":1749224280000,"o":104754.4,"h":104795.6,"l":104740,"c":104795.6,"v":236000,"usd":2.25245677}
{"ts":1749224340000,"o":104795.6,"h":104810,"l":104770,"c":104793.6,"v":106600,"usd":1.01720252}
{"ts":1749224400000,"o":104793.6,"h":104829.9,"l":104660.5,"c":104695.5,"v":1014300,"usd":9.68514433}
{"ts":1749224460000,"o":104695.5,"h":104767.2,"l":104690.1,"c":104723.9,"v":461800,"usd":4.40921958}
{"ts":1749224520000,"o":104723.9,"h":104724.3,"l":104624.5,"c":104655.3,"v":1357700,"usd":12.97231544}
{"ts":1749224580000,"o":104655.3,"h":104699.6,"l":104633.5,"c":104654.2,"v":412000,"usd":3.93693772}
{"ts":1749224640000,"o":104654.2,"h":104719.3,"l":104658.6,"c":104689.6,"v":273300,"usd":2.61046015}
{"ts":1749224700000,"o":104689.6,"h":104741.2,"l":104688.7,"c":104738.9,"v":217100,"usd":2.07337817}
{"ts":1749224760000,"o":104738.9,"h":104847.9,"l":104742.7,"c":104847.9,"v":437200,"usd":4.17095532}
{"ts":1749224820000,"o":104847.9,"h":104859.9,"l":104820,"c":104842.2,"v":321900,"usd":3.07044215}
{"ts":1749224880000,"o":104842.2,"h":104861.1,"l":104822.1,"c":104861.1,"v":39500,"usd":0.37674892}
{"ts":1749224940000,"o":104861.1,"h":104939.9,"l":104870,"c":104929.9,"v":2655500,"usd":25.31488814}
{"ts":1749225000000,"o":104929.9,"h":105008.8,"l":104940,"c":104989.6,"v":339500,"usd":3.23386722}
{"ts":1749225060000,"o":104989.6,"h":105017.2,"l":104989.7,"c":104994.2,"v":217300,"usd":2.06933061}
{"ts":1749225120000,"o":104994.2,"h":105039.9,"l":105005.2,"c":105009,"v":203300,"usd":1.93590671}
{"ts":1749225180000,"o":105009,"h":105039.9,"l":104906.1,"c":104966.8,"v":10865500,"usd":103.53194888}
{"ts":1749225240000,"o":104966.8,"h":105032.8,"l":104955.8,"c":105027.9,"v":247100,"usd":2.35367133}
{"ts":1749225300000,"o":105027.9,"h":105048,"l":105004.2,"c":105042.6,"v":149400,"usd":1.42243397}
{"ts":1749225360000,"o":105042.6,"h":105070,"l":105015.2,"c":105015.2,"v":123600,"usd":1.17659737}
{"ts":1749225420000,"o":105015.2,"h":105021.6,"l":104953.5,"c":104954,"v":261100,"usd":2.48716114}
{"ts":1749225480000,"o":104954,"h":104964.8,"l":104906,"c":104939.5,"v":216800,"usd":2.06621347}
{"ts":1749225540000,"o":104939.5,"h":105063.8,"l":104939.6,"c":105038.4,"v":155500,"usd":1.48051326}
{"ts":1749225600000,"o":105038.4,"h":105127.5,"l":105060.6,"c":105097.6,"v":272200,"usd":2.58973372}
{"ts":1749225660000,"o":105097.6,"h":105130,"l":105080,"c":105080,"v":130400,"usd":1.24048403}
{"ts":1749225720000,"o":105080,"h":105078.1,"l":105019.7,"c":105028.6,"v":239100,"usd":2.27612897}
{"ts":1749225780000,"o":105028.6,"h":105076.8,"l":105030,"c":105066.9,"v":239200,"usd":2.27701881}
{"ts":1749225840000,"o":105066.9,"h":105076.8,"l":105040,"c":105065.9,"v":189600,"usd":1.80474425}
{"ts":1749225900000,"o":105065.9,"h":105076.8,"l":105040.1,"c":105053.6,"v":177900,"usd":1.69337943}
{"ts":1749225960000,"o":105053.6,"h":105076.9,"l":105051,"c":105076.9,"v":362200,"usd":3.44747421}
{"ts":1749226020000,"o":105076.9,"h":105076.8,"l":105010.1,"c":105037,"v":741800,"usd":7.06256295}
{"ts":1749226080000,"o":105037,"h":105040.9,"l":105006.4,"c":105022.9,"v":217400,"usd":2.07007063}
{"ts":1749226140000,"o":105022.9,"h":105026,"l":105010.1,"c":105010.1,"v":140100,"usd":1.33410021}
{"ts":1749226200000,"o":105010.1,"h":105065.9,"l":105030.2,"c":105040.9,"v":168600,"usd":1.6050823}
{"ts":1749226260000,"o":105040.9,"h":105069.6,"l":105003.1,"c":105069.6,"v":109600,"usd":1.04357667}
{"ts":1749226320000,"o":105069.6,"h":105076.9,"l":105072.1,"c":105072.1,"v":5500,"usd":0.05234255}
{"ts":1749226380000,"o":105072.1,"h":105076.9,"l":105072.1,"c":105076.9,"v":30200,"usd":0.28740936}
{"ts":1749226440000,"o":105076.9,"h":105076.9,"l":105050.1,"c":105052.3,"v":414600,"usd":3.94617635}
{"ts":1749226500000,"o":105052.3,"h":105063.6,"l":105029.1,"c":105029.2,"v":156300,"usd":1.48773375}
{"ts":1749226560000,"o":105029.2,"h":105072.6,"l":105029.4,"c":105032.7,"v":205200,"usd":1.9534615}
{"ts":1749226620000,"o":105032.7,"h":105076.9,"l":105032.7,"c":105032.7,"v":205000,"usd":1.95138049}
{"ts":1749226680000,"o":105032.7,"h":105098.5,"l":105067.5,"c":105098.5,"v":69600,"usd":0.66237299}
{"ts":1749226740000,"o":105098.5,"h":105079.2,"l":105060.1,"c":105060.1,"v":141700,"usd":1.34865124}
{"ts":1749226800000,"o":105060.1,"h":105078.1,"l":105030.4,"c":105060,"v":148600,"usd":1.41444392}
{"ts":1749226860000,"o":105060,"h":105225.7,"l":105068.6,"c":105206.3,"v":583200,"usd":5.54637063}
{"ts":1749226920000,"o":105206.3,"h":105206.8,"l":105111.3,"c":105161.6,"v":273600,"usd":2.60136811}
{"ts":1749226980000,"o":105161.6,"h":105254.4,"l":105161.3,"c":105250.2,"v":664400,"usd":6.31431132}
{"ts":1749227040000,"o":105250.2,"h":105309.6,"l":105241.9,"c":105282.7,"v":356700,"usd":3.3878589}
{"ts":1749227100000,"o":105282.7,"h":105295.9,"l":105231,"c":105252.8,"v":260300,"usd":2.47259412}
{"ts":1749227160000,"o":105252.8,"h":105300.4,"l":105204.6,"c":105281.9,"v":402900,"usd":3.8273366}
{"ts":1749227220000,"o":105281.9,"h":105313.2,"l":105279.3,"c":105279.3,"v":212200,"usd":2.01518763}
{"ts":1749227280000,"o":105279.3,"h":105309.8,"l":105210.1,"c":105210.1,"v":560800,"usd":5.3272407}
{"ts":1749227340000,"o":105210.1,"h":105230.7,"l":105110,"c":105120.3,"v":882900,"usd":8.39659494}
{"ts":1749227400000,"o":105120.3,"h":105116.6,"l":105086,"c":105103.3,"v":151300,"usd":1.43960271}
{"ts":1749227460000,"o":105103.3,"h":105109.9,"l":105041.6,"c":105055.6,"v":156700,"usd":1.49121465}
{"ts":1749227520000,"o":105055.6,"h":105054.7,"l":105008.6,"c":105008.6,"v":611500,"usd":5.82205807}
{"ts":1749227580000,"o":105008.6,"h":105037.2,"l":104995.4,"c":105013.3,"v":197000,"usd":1.87588576}
{"ts":1749227640000,"o":105013.3,"h":105013.3,"l":104950.1,"c":104966.8,"v":420500,"usd":4.00548032}
{"ts":1749227700000,"o":104966.8,"h":105020,"l":104966.8,"c":104990.1,"v":63900,"usd":0.60862325}
{"ts":1749227760000,"o":104990.1,"h":105020,"l":104959.1,"c":105020,"v":248400,"usd":2.36592323}
{"ts":1749227820000,"o":105020,"h":105067.1,"l":105030,"c":105057.3,"v":127800,"usd":1.21647615}
{"ts":1749227880000,"o":105057.3,"h":105043.8,"l":104992.2,"c":105028.5,"v":69100,"usd":0.65795184}
{"ts":1749227940000,"o":105028.5,"h":105067,"l":105010,"c":105063.8,"v":94500,"usd":0.899593}
{"ts":1749228000000,"o":105063.8,"h":105066.3,"l":104996,"c":105005.6,"v":59800,"usd":0.56934222}
{"ts":1749228060000,"o":105005.6,"h":104990,"l":104942.3,"c":104962,"v":662900,"usd":6.31562759}
{"ts":1749228120000,"o":104962,"h":104973,"l":104941.3,"c":104941.3,"v":132400,"usd":1.26149154}
{"ts":1749228180000,"o":104941.3,"h":104940.2,"l":104897.3,"c":104912.6,"v":333600,"usd":3.17990091}
{"ts":1749228240000,"o":104912.6,"h":104915.7,"l":104880.7,"c":104887.9,"v":85300,"usd":0.81314188}
{"ts":1749228300000,"o":104887.9,"h":104941.3,"l":104872,"c":104941.3,"v":1433900,"usd":13.66554571}
{"ts":1749228360000,"o":104941.3,"h":104959.9,"l":104931.3,"c":104931.3,"v":165600,"usd":1.57782323}
{"ts":1749228420000,"o":104931.3,"h":104974.9,"l":104931.4,"c":104974.8,"v":141400,"usd":1.34740095}
{"ts":1749228480000,"o":104974.8,"h":104979.9,"l":104974.6,"c":104974.6,"v":105700,"usd":1.00690717}
{"ts":1749228540000,"o":104974.6,"h":105066.2,"l":104974.7,"c":105065.8,"v":400100,"usd":3.80927782}
{"ts":1749228600000,"o":105065.8,"h":105100,"l":105065.8,"c":105082.4,"v":548900,"usd":5.22403573}
{"ts":1749228660000,"o":105082.4,"h":105105.2,"l":105050.5,"c":105077,"v":184800,"usd":1.75856829}
{"ts":1749228720000,"o":105077,"h":105061.7,"l":105030,"c":105038.4,"v":131600,"usd":1.25289405}
{"ts":1749228780000,"o":105038.4,"h":105022.2,"l":104939.4,"c":104939.4,"v":318600,"usd":3.03502438}
{"ts":1749228840000,"o":104939.4,"h":104928.6,"l":104910,"c":104914.5,"v":147300,"usd":1.40397958}
{"ts":1749228900000,"o":104914.5,"h":104933.6,"l":104872.3,"c":104872.3,"v":381700,"usd":3.63838471}
{"ts":1749228960000,"o":104872.3,"h":104876.6,"l":104732.2,"c":104745.5,"v":1199800,"usd":11.445756}
{"ts":1749229020000,"o":104745.5,"h":104796.3,"l":104724.7,"c":104796.3,"v":166700,"usd":1.59150146}
{"ts":1749229080000,"o":104796.3,"h":104816.7,"l":104785.1,"c":104816.7,"v":57500,"usd":0.54868565}
{"ts":1749229140000,"o":104816.7,"h":104816.6,"l":104780.3,"c":104791.9,"v":262500,"usd":2.50492578}
{"ts":1749229200000,"o":104791.9,"h":104789.8,"l":104764.5,"c":104788,"v":67900,"usd":0.64805255}
{"ts":1749229260000,"o":104788,"h":104869.1,"l":104800,"c":104819,"v":465700,"usd":4.4428327}
{"ts":1749229320000,"o":104819,"h":104854.6,"l":104819.1,"c":104846,"v":77700,"usd":0.74109626}
{"ts":1749229380000,"o":104846,"h":104848.7,"l":104790,"c":104804.6,"v":134200,"usd":1.28040028}
{"ts":1749229440000,"o":104804.6,"h":104840,"l":104773.4,"c":104830.5,"v":195600,"usd":1.86630369}
{"ts":1749229500000,"o":104830.5,"h":104830.5,"l":104720,"c":104720,"v":675000,"usd":6.44365075}
{"ts":1749229560000,"o":104720,"h":104717,"l":104664,"c":104684.1,"v":214700,"usd":2.0511057}
{"ts":1749229620000,"o":104684.1,"h":104695.8,"l":104612.8,"c":104644.4,"v":201300,"usd":1.92311388}
{"ts":1749229680000,"o":104644.4,"h":104659.2,"l":104605.2,"c":104628.3,"v":95700,"usd":0.91470732}
{"ts":1749229740000,"o":104628.3,"h":104632.4,"l":104566.9,"c":104566.9,"v":483500,"usd":4.6221988}
{"ts":1749229800000,"o":104566.9,"h":104609.9,"l":104567,"c":104596.9,"v":256400,"usd":2.45142506}
{"ts":1749229860000,"o":104596.9,"h":104611.9,"l":104570,"c":104573.6,"v":267000,"usd":2.55294397}
{"ts":1749229920000,"o":104573.6,"h":104579.8,"l":104470,"c":104526.5,"v":678300,"usd":6.49047973}
{"ts":1749229980000,"o":104526.5,"h":104600,"l":104498.5,"c":104599.1,"v":258900,"usd":2.47633691}
{"ts":1749230040000,"o":104599.1,"h":104652.8,"l":104600,"c":104612.1,"v":552500,"usd":5.28109883}
{"ts":1749230100000,"o":104612.1,"h":104620,"l":104549.7,"c":104549.7,"v":347700,"usd":3.32448298}
{"ts":1749230160000,"o":104549.7,"h":104574.8,"l":104530.6,"c":104567.5,"v":21100,"usd":0.20181295}
{"ts":1749230220000,"o":104567.5,"h":104630,"l":104580.1,"c":104613.1,"v":214600,"usd":2.05150013}
{"ts":1749230280000,"o":104613.1,"h":104668,"l":104580,"c":104668,"v":145000,"usd":1.38615776}
{"ts":1749230340000,"o":104668,"h":104716.3,"l":104669.6,"c":104716.3,"v":153500,"usd":1.46615104}
{"ts":1749230400000,"o":104716.3,"h":104716.3,"l":104670.1,"c":104697.2,"v":432400,"usd":4.13009203}
{"ts":1749230460000,"o":104697.2,"h":104831.7,"l":104705,"c":104809.5,"v":646400,"usd":6.16779389}
{"ts":1749230520000,"o":104809.5,"h":104799.2,"l":104734.5,"c":104763.4,"v":170700,"usd":1.62935882}
{"ts":1749230580000,"o":104763.4,"h":104799.3,"l":104715.8,"c":104716.8,"v":163000,"usd":1.55589409}
{"ts":1749230640000,"o":104716.8,"h":104755.7,"l":104694,"c":104755.3,"v":372800,"usd":3.55978334}
{"ts":1749230700000,"o":104755.3,"h":104777.5,"l":104720.1,"c":104740,"v":59500,"usd":0.56809627}
{"ts":1749230760000,"o":104740,"h":104757.5,"l":104588.2,"c":104588.2,"v":130800,"usd":1.24956195}
{"ts":1749230820000,"o":104588.2,"h":104610,"l":104530.6,"c":104530.9,"v":659700,"usd":6.3103935}
{"ts":1749230880000,"o":104530.9,"h":104552.3,"l":104530,"c":104549.9,"v":62000,"usd":0.59306718}
{"ts":1749230940000,"o":104549.9,"h":104550,"l":104514.8,"c":104550,"v":191900,"usd":1.83573511}
{"ts":1749231000000,"o":104550,"h":104560,"l":104552.3,"c":104552.4,"v":186200,"usd":1.78091386}
{"ts":1749231060000,"o":104552.4,"h":104598.8,"l":104552.3,"c":104593.6,"v":56500,"usd":0.54024527}
{"ts":1749231120000,"o":104593.6,"h":104590,"l":104560,"c":104560,"v":25400,"usd":0.24290256}
{"ts":1749231180000,"o":104560,"h":104552.9,"l":104498.6,"c":104519.7,"v":278900,"usd":2.66825528}
{"ts":1749231240000,"o":104519.7,"h":104513.6,"l":104488.9,"c":104488.9,"v":72700,"usd":0.69571359}
{"ts":1749231300000,"o":104488.9,"h":104540,"l":104516.1,"c":104540,"v":11100,"usd":0.10619366}
{"ts":1749231360000,"o":104540,"h":104620.6,"l":104540,"c":104620.6,"v":496600,"usd":4.74806041}
{"ts":1749231420000,"o":104620.6,"h":104655.2,"l":104604.7,"c":104622.5,"v":97300,"usd":0.92979758}
{"ts":1749231480000,"o":104622.5,"h":104631.8,"l":104591.6,"c":104606.8,"v":124100,"usd":1.18609124}
{"ts":1749231540000,"o":104606.8,"h":104640.2,"l":104610,"c":104640.2,"v":129700,"usd":1.23956552}
{"ts":1749231600000,"o":104640.2,"h":104684.5,"l":104628.1,"c":104673.9,"v":32500,"usd":0.31053905}
{"ts":1749231660000,"o":104673.9,"h":104687,"l":104630.3,"c":104687,"v":82000,"usd":0.78336382}
{"ts":1749231720000,"o":104687,"h":104679.6,"l":104651.7,"c":104651.7,"v":134000,"usd":1.280119}
{"ts":1749231780000,"o":104651.7,"h":104682.9,"l":104650,"c":104650,"v":128000,"usd":1.22281244}
{"ts":1749231840000,"o":104650,"h":104640,"l":104579.9,"c":104579.9,"v":24200,"usd":0.23134461}
{"ts":1749231900000,"o":104579.9,"h":104590,"l":104523.8,"c":104590,"v":114900,"usd":1.09909862}
{"ts":1749231960000,"o":104590,"h":104660,"l":104585.5,"c":104660,"v":110700,"usd":1.05773185}
{"ts":1749232020000,"o":104660,"h":104680,"l":104659.9,"c":104680,"v":244700,"usd":2.33791225}
{"ts":1749232080000,"o":104680,"h":104745.1,"l":104630.3,"c":104630.3,"v":131500,"usd":1.25588131}
{"ts":1749232140000,"o":104630.3,"h":104662.6,"l":104621.6,"c":104662.6,"v":67400,"usd":0.64402933}
{"ts":1749232200000,"o":104662.6,"h":104686,"l":104602.6,"c":104686,"v":121500,"usd":1.16131427}
{"ts":1749232260000,"o":104686,"h":104690.8,"l":104670,"c":104690.8,"v":106500,"usd":1.01747913}
{"ts":1749232320000,"o":104690.8,"h":104697.1,"l":104660,"c":104660,"v":125600,"usd":1.19995666}
{"ts":1749232380000,"o":104660,"h":104660,"l":104640,"c":104650.4,"v":23100,"usd":0.22073709}
{"ts":1749232440000,"o":104650.4,"h":104660,"l":104650.4,"c":104660,"v":14700,"usd":0.14046538}
{"ts":1749232500000,"o":104660,"h":104780,"l":104675,"c":104767.8,"v":134800,"usd":1.28669703}
{"ts":1749232560000,"o":104767.8,"h":104800,"l":104747.5,"c":104779.6,"v":124900,"usd":1.19216002}
{"ts":1749232620000,"o":104779.6,"h":104863.9,"l":104796.7,"c":104845.2,"v":219200,"usd":2.09063516}
{"ts":1749232680000,"o":104845.2,"h":104900,"l":104842.1,"c":104900,"v":45300,"usd":0.43196647}
{"ts":1749232740000,"o":104900,"h":104986.3,"l":104909,"c":104983.6,"v":453000,"usd":4.31615981}
{"ts":1749232800000,"o":104983.6,"h":104993.1,"l":104953.5,"c":104953.5,"v":197500,"usd":1.88146459}
{"ts":1749232860000,"o":104953.5,"h":105011.4,"l":104931.5,"c":104931.5,"v":286700,"usd":2.73086653}
{"ts":1749232920000,"o":104931.5,"h":104964.9,"l":104960,"c":104964.9,"v":1500,"usd":0.01429074}
{"ts":1749232980000,"o":104964.9,"h":105003.3,"l":104950,"c":104962.2,"v":106900,"usd":1.01839879}
{"ts":1749233040000,"o":104962.2,"h":104976.2,"l":104933.5,"c":104933.5,"v":22400,"usd":0.21341892}
{"ts":1749233100000,"o":104933.5,"h":104931.4,"l":104890,"c":104907.3,"v":210400,"usd":2.0057209}
{"ts":1749233160000,"o":104907.3,"h":104900,"l":104863.4,"c":104900,"v":10800,"usd":0.10298061}
{"ts":1749233220000,"o":104900,"h":104904.6,"l":104820.1,"c":104829.6,"v":214300,"usd":2.04348737}
{"ts":1749233280000,"o":104829.6,"h":104883.5,"l":104829.1,"c":104829.1,"v":131000,"usd":1.24909674}
{"ts":1749233340000,"o":104829.1,"h":104852.1,"l":104820.1,"c":104852.1,"v":3600,"usd":0.0343401}
{"ts":1749233400000,"o":104852.1,"h":104852,"l":104840,"c":104840,"v":35300,"usd":0.33669106}
{"ts":1749233460000,"o":104840,"h":104820,"l":104749.9,"c":104780,"v":99000,"usd":0.94484017}
{"ts":1749233520000,"o":104780,"h":104795.8,"l":104769.6,"c":104769.6,"v":125200,"usd":1.19483036}
{"ts":1749233580000,"o":104769.6,"h":104760,"l":104712.5,"c":104719,"v":103500,"usd":0.98828209}
{"ts":1749233640000,"o":104719,"h":104750,"l":104724.3,"c":104748.6,"v":10300,"usd":0.09833377}
{"ts":1749233700000,"o":104748.6,"h":104719,"l":104691.3,"c":104691.3,"v":139600,"usd":1.3332646}
{"ts":1749233760000,"o":104691.3,"h":104690.6,"l":104674.2,"c":104690.6,"v":5200,"usd":0.04967496}
{"ts":1749233820000,"o":104690.6,"h":104691,"l":104666.1,"c":104666.1,"v":134300,"usd":1.28288769}
{"ts":1749233880000,"o":104666.1,"h":104681.2,"l":104660,"c":104660,"v":51700,"usd":0.49389116}
{"ts":1749233940000,"o":104660,"h":104650,"l":104612.6,"c":104643.6,"v":214900,"usd":2.05400592}
{"ts":1749234000000,"o":104643.6,"h":104714.7,"l":104643.5,"c":104680,"v":46200,"usd":0.44134097}
{"ts":1749234060000,"o":104680,"h":104685,"l":104645.7,"c":104645.7,"v":13100,"usd":0.12516229}
{"ts":1749234120000,"o":104645.7,"h":104645.8,"l":104545.1,"c":104552.1,"v":309400,"usd":2.95845751}
{"ts":1749234180000,"o":104552.1,"h":104580,"l":104525.6,"c":104571.1,"v":92400,"usd":0.88376887}
{"ts":1749234240000,"o":104571.1,"h":104581.3,"l":104525.6,"c":104550,"v":203000,"usd":1.94138756}
{"ts":1749234300000,"o":104550,"h":104569.4,"l":104540.1,"c":104547.4,"v":9100,"usd":0.08702618}
{"ts":1749234360000,"o":104547.4,"h":104547.4,"l":104514,"c":104514,"v":121400,"usd":1.16146856}
{"ts":1749234420000,"o":104514,"h":104549.9,"l":104510.1,"c":104530.9,"v":344200,"usd":3.29272147}
{"ts":1749234480000,"o":104530.9,"h":104520,"l":104501.5,"c":104504.3,"v":77200,"usd":0.73869641}
{"ts":1749234540000,"o":104504.3,"h":104540,"l":104504.4,"c":104522.3,"v":15800,"usd":0.15115931}
{"ts":1749234600000,"o":104522.3,"h":104540.4,"l":104522.4,"c":104533.1,"v":64500,"usd":0.6170045}
{"ts":1749234660000,"o":104533.1,"h":104628.1,"l":104547.1,"c":104590,"v":671600,"usd":6.42149626}
{"ts":1749234720000,"o":104590,"h":104590.9,"l":104557.1,"c":104578.3,"v":158700,"usd":1.51738786}
{"ts":1749234780000,"o":104578.3,"h":104660,"l":104570,"c":104660,"v":301700,"usd":2.88383598}
{"ts":1749234840000,"o":104660,"h":104700,"l":104646.7,"c":104700,"v":73800,"usd":0.70499354}
{"ts":1749234900000,"o":104700,"h":104715.8,"l":104686.4,"c":104704.7,"v":162800,"usd":1.55475727}
{"ts":1749234960000,"o":104704.7,"h":104749,"l":104686.9,"c":104715.9,"v":152000,"usd":1.45148007}
{"ts":1749235020000,"o":104715.9,"h":104739.4,"l":104700.1,"c":104739.4,"v":10000,"usd":0.09549675}
{"ts":1749235080000,"o":104739.4,"h":104759.9,"l":104720,"c":104720,"v":116800,"usd":1.11492898}
{"ts":1749235140000,"o":104720,"h":104760,"l":104696,"c":104760,"v":13300,"usd":0.12699641}
{"ts":1749235200000,"o":104760,"h":104759.9,"l":104681.8,"c":104720,"v":188200,"usd":1.7971017}
{"ts":1749235260000,"o":104720,"h":104728.7,"l":104717.4,"c":104717.4,"v":1900,"usd":0.01814395}
{"ts":1749235320000,"o":104717.4,"h":104733,"l":104645.6,"c":104645.6,"v":203800,"usd":1.94636092}
{"ts":1749235380000,"o":104645.6,"h":104644.5,"l":104604.1,"c":104640,"v":234800,"usd":2.24449593}
{"ts":1749235440000,"o":104640,"h":104649.9,"l":104614,"c":104630.5,"v":38400,"usd":0.3669965}
{"ts":1749235500000,"o":104630.5,"h":104710.5,"l":104620.1,"c":104675.8,"v":120500,"usd":1.15134813}
{"ts":1749235560000,"o":104675.8,"h":104711.7,"l":104667,"c":104682.8,"v":38700,"usd":0.36967297}
{"ts":1749235620000,"o":104682.8,"h":104700,"l":104670.1,"c":104700,"v":332200,"usd":3.1734205}
{"ts":1749235680000,"o":104700,"h":104739.4,"l":104710.4,"c":104739.4,"v":10400,"usd":0.09930014}
{"ts":1749235740000,"o":104739.4,"h":104700,"l":104650,"c":104650,"v":11600,"usd":0.1107987}
{"ts":1749235800000,"o":104650,"h":104643.4,"l":104614,"c":104617.2,"v":149300,"usd":1.42679452}
{"ts":1749235860000,"o":104617.2,"h":104626.1,"l":104610,"c":104610,"v":11600,"usd":0.11087523}
{"ts":1749235920000,"o":104610,"h":104608.6,"l":104566.8,"c":104587.1,"v":217900,"usd":2.08336487}
{"ts":1749235980000,"o":104587.1,"h":104580.7,"l":104560.1,"c":104580.7,"v":14400,"usd":0.13771256}
{"ts":1749236040000,"o":104580.7,"h":104580.7,"l":104557.1,"c":104557.1,"v":158100,"usd":1.51177107}
{"ts":1749236100000,"o":104557.1,"h":104565,"l":104528.5,"c":104528.5,"v":55300,"usd":0.5289593}
{"ts":1749236160000,"o":104528.5,"h":104528.9,"l":104520.1,"c":104528.8,"v":241200,"usd":2.30761602}
{"ts":1749236220000,"o":104528.8,"h":104565.1,"l":104528.9,"c":104565,"v":47300,"usd":0.45237763}
{"ts":1749236280000,"o":104565,"h":104550,"l":104540,"c":104540,"v":4200,"usd":0.04017576}
{"ts":1749236340000,"o":104540,"h":104540,"l":104520.1,"c":104537,"v":17100,"usd":0.16358253}
{"ts":1749236400000,"o":104537,"h":104539.9,"l":104510.1,"c":104539.9,"v":20000,"usd":0.19132623}
{"ts":1749236460000,"o":104539.9,"h":104595.3,"l":104540,"c":104565,"v":123200,"usd":1.17825462}
{"ts":1749236520000,"o":104565,"h":104577.8,"l":104540,"c":104540,"v":26100,"usd":0.24959556}
{"ts":1749236580000,"o":104540,"h":104530.1,"l":104530.1,"c":104530.1,"v":18400,"usd":0.17602544}
{"ts":1749236640000,"o":104530.1,"h":104545.3,"l":104508,"c":104517.8,"v":44000,"usd":0.42098427}
{"ts":1749236700000,"o":104517.8,"h":104560,"l":104508,"c":104560,"v":129500,"usd":1.23911387}
{"ts":1749236760000,"o":104560,"h":104600,"l":104557.6,"c":104600,"v":117000,"usd":1.11879485}
{"ts":1749236820000,"o":104600,"h":104601.4,"l":104550.4,"c":104550.4,"v":8900,"usd":0.08509327}
{"ts":1749236880000,"o":104550.4,"h":104550.3,"l":104544.6,"c":104548,"v":24600,"usd":0.23529556}
{"ts":1749236940000,"o":104548,"h":104555.1,"l":104516.6,"c":104555.1,"v":333700,"usd":3.19253152}
{"ts":1749237000000,"o":104555.1,"h":104540.1,"l":104540,"c":104540.1,"v":5900,"usd":0.05643763}
{"ts":1749237060000,"o":104540.1,"h":104540,"l":104430.3,"c":104460.9,"v":1109000,"usd":10.61547072}
{"ts":1749237120000,"o":104460.9,"h":104487.9,"l":104460.8,"c":104486.3,"v":32200,"usd":0.30821177}
{"ts":1749237180000,"o":104486.3,"h":104504.1,"l":104472.9,"c":104504.1,"v":162000,"usd":1.55049765}
{"ts":1749237240000,"o":104504.1,"h":104597,"l":104519.9,"c":104597,"v":288000,"usd":2.75434681}
{"ts":1749237300000,"o":104597,"h":104631.6,"l":104596.9,"c":104596.9,"v":372800,"usd":3.5639313}
{"ts":1749237360000,"o":104596.9,"h":104619.4,"l":104590.1,"c":104619.4,"v":17200,"usd":0.16440854}
{"ts":1749237420000,"o":104619.4,"h":104615.4,"l":104518.5,"c":104518.5,"v":69900,"usd":0.66838889}
{"ts":1749237480000,"o":104518.5,"h":104518.5,"l":104500,"c":104500,"v":40200,"usd":0.38464753}
{"ts":1749237540000,"o":104500,"h":104500,"l":104472.9,"c":104500,"v":114300,"usd":1.09394186}
{"ts":1749237600000,"o":104500,"h":104529.9,"l":104503.2,"c":104503.2,"v":21200,"usd":0.20285662}
{"ts":1749237660000,"o":104503.2,"h":104517,"l":104484.3,"c":104484.3,"v":139000,"usd":1.33025714}
{"ts":1749237720000,"o":104484.3,"h":104484.3,"l":104472.9,"c":104484.3,"v":10200,"usd":0.09762334}
{"ts":1749237780000,"o":104484.3,"h":104472.8,"l":104450.6,"c":104468.8,"v":178400,"usd":1.70772391}
{"ts":1749237840000,"o":104468.8,"h":104470,"l":104360.3,"c":104402,"v":607200,"usd":5.8153568}
{"ts":1749237900000,"o":104402,"h":104460.2,"l":104399,"c":104399,"v":201200,"usd":1.92689964}
{"ts":1749237960000,"o":104399,"h":104430.6,"l":104387.7,"c":104430.6,"v":156900,"usd":1.50259018}
{"ts":1749238020000,"o":104430.6,"h":104423.4,"l":104370.1,"c":104370.1,"v":20200,"usd":0.19348999}
{"ts":1749238080000,"o":104370.1,"h":104371.7,"l":104341.5,"c":104356.7,"v":286400,"usd":2.74439817}
{"ts":1749238140000,"o":104356.7,"h":104356.6,"l":104305.3,"c":104332.9,"v":333100,"usd":3.19303856}
{"ts":1749238200000,"o":104332.9,"h":104332.9,"l":104332.9,"c":104332.9,"v":100,"usd":0.00095847}
{"ts":1749238260000,"o":104332.9,"h":104378.2,"l":104332.9,"c":104372.6,"v":208400,"usd":1.99702278}
{"ts":1749238320000,"o":104372.6,"h":104379.6,"l":104321.2,"c":104343.7,"v":296300,"usd":2.83953345}
{"ts":1749238380000,"o":104343.7,"h":104358.1,"l":104322.6,"c":104340.1,"v":35300,"usd":0.33830643}
{"ts":1749238440000,"o":104340.1,"h":104372.2,"l":104330.1,"c":104330.1,"v":5700,"usd":0.05462026}
{"ts":1749238500000,"o":104330.1,"h":104355.6,"l":104340.8,"c":104351.4,"v":38900,"usd":0.3727846}
{"ts":1749238560000,"o":104351.4,"h":104390.5,"l":104347.3,"c":104390.5,"v":10200,"usd":0.09772876}
{"ts":1749238620000,"o":104390.5,"h":104379.5,"l":104350.1,"c":104350.1,"v":132900,"usd":1.27344477}
{"ts":1749238680000,"o":104350.1,"h":104360.1,"l":104320.1,"c":104324.6,"v":38600,"usd":0.3699499}
{"ts":1749238740000,"o":104324.6,"h":104344.2,"l":104321.2,"c":104340.4,"v":113900,"usd":1.09175329}
{"ts":1749238800000,"o":104340.4,"h":104325.1,"l":104229.6,"c":104244.8,"v":367900,"usd":3.52792393}
{"ts":1749238860000,"o":104244.8,"h":104284,"l":104244.9,"c":104280.2,"v":127300,"usd":1.22087532}
{"ts":1749238920000,"o":104280.2,"h":104270,"l":104250,"c":104250.5,"v":217800,"usd":2.08887936}
{"ts":1749238980000,"o":104250.5,"h":104261.3,"l":104250,"c":104250,"v":10400,"usd":0.09975182}
{"ts":1749239040000,"o":104250,"h":104245,"l":104245,"c":104245,"v":1300,"usd":0.01247064}
{"ts":1749239100000,"o":104245,"h":104301.5,"l":104245,"c":104301.5,"v":206500,"usd":1.98080581}
{"ts":1749239160000,"o":104301.5,"h":104326.6,"l":104282.3,"c":104321.5,"v":170100,"usd":1.63097884}
{"ts":1749239220000,"o":104321.5,"h":104312.8,"l":104271,"c":104271,"v":97100,"usd":0.9309476}
{"ts":1749239280000,"o":104271,"h":104270,"l":104258.6,"c":104258.6,"v":11000,"usd":0.10549911}
{"ts":1749239340000,"o":104258.6,"h":104258.5,"l":104190,"c":104192.8,"v":483600,"usd":4.63985294}
{"ts":1749239400000,"o":104192.8,"h":104230,"l":104192.7,"c":104216.5,"v":322000,"usd":3.08978847}
{"ts":1749239460000,"o":104216.5,"h":104244.7,"l":104200.1,"c":104212.8,"v":228800,"usd":2.19507471}
{"ts":1749239520000,"o":104212.8,"h":104253.2,"l":104170,"c":104170.1,"v":150300,"usd":1.442371}
{"ts":1749239580000,"o":104170.1,"h":104170.1,"l":104150.4,"c":104170,"v":84300,"usd":0.80935873}
{"ts":1749239640000,"o":104170,"h":104150.3,"l":104100,"c":104142.9,"v":2543300,"usd":24.4291239}
{"ts":1749239700000,"o":104142.9,"h":104247.9,"l":104136.8,"c":104222,"v":307500,"usd":2.9509959}
{"ts":1749239760000,"o":104222,"h":104206.6,"l":104161.6,"c":104161.6,"v":44400,"usd":0.42616683}
{"ts":1749239820000,"o":104161.6,"h":104155.7,"l":104120.1,"c":104141.3,"v":114200,"usd":1.09654918}
{"ts":1749239880000,"o":104141.3,"h":104176.9,"l":104143,"c":104151.8,"v":129400,"usd":1.2423919}
{"ts":1749239940000,"o":104151.8,"h":104200.3,"l":104168.6,"c":104200.2,"v":41400,"usd":0.39739342}
{"ts":1749240000000,"o":104200.2,"h":104300,"l":104190.1,"c":104254.5,"v":443500,"usd":4.25370039}
{"ts":1749240060000,"o":104254.5,"h":104280.1,"l":104251.1,"c":104274.9,"v":119800,"usd":1.14886384}
{"ts":1749240120000,"o":104274.9,"h":104314.2,"l":104273.2,"c":104311.4,"v":66900,"usd":0.64144234}
{"ts":1749240180000,"o":104311.4,"h":104317.9,"l":104261.3,"c":104261.3,"v":42600,"usd":0.40851961}
{"ts":1749240240000,"o":104261.3,"h":104290.6,"l":104254.1,"c":104254.1,"v":69700,"usd":0.66843877}
{"ts":1749240300000,"o":104254.1,"h":104278.9,"l":104245.1,"c":104245.1,"v":173300,"usd":1.66207385}
{"ts":1749240360000,"o":104245.1,"h":104259.9,"l":104220,"c":104220,"v":35400,"usd":0.33962121}
{"ts":1749240420000,"o":104220,"h":104232.8,"l":104193.3,"c":104204.9,"v":77000,"usd":0.738882}
{"ts":1749240480000,"o":104204.9,"h":104289.4,"l":104194.5,"c":104289.4,"v":187000,"usd":1.79351141}
{"ts":1749240540000,"o":104289.4,"h":104285,"l":104250,"c":104250,"v":53900,"usd":0.51687501}
{"ts":1749240600000,"o":104250,"h":104300,"l":104233.6,"c":104300,"v":137300,"usd":1.31676175}
{"ts":1749240660000,"o":104300,"h":104363.5,"l":104300,"c":104363.5,"v":310800,"usd":2.97859687}
{"ts":1749240720000,"o":104363.5,"h":104376,"l":104356.8,"c":104361.4,"v":71000,"usd":0.68027055}
{"ts":1749240780000,"o":104361.4,"h":104413,"l":104371.8,"c":104402.7,"v":193000,"usd":1.84896679}
{"ts":1749240840000,"o":104402.7,"h":104402.6,"l":104349,"c":104349,"v":142300,"usd":1.36334624}
{"ts":1749240900000,"o":104349,"h":104357.7,"l":104357.7,"c":104357.7,"v":4200,"usd":0.04024608}
{"ts":1749240960000,"o":104357.7,"h":104365,"l":104350.8,"c":104355.3,"v":6600,"usd":0.06324511}
{"ts":1749241020000,"o":104355.3,"h":104439.5,"l":104390,"c":104439.5,"v":160100,"usd":1.53321452}
{"ts":1749241080000,"o":104439.5,"h":104439.9,"l":104418.9,"c":104418.9,"v":134900,"usd":1.29186561}
{"ts":1749241140000,"o":104418.9,"h":104405.8,"l":104390,"c":104390.1,"v":10500,"usd":0.10057942}
{"ts":1749241200000,"o":104390.1,"h":104393.8,"l":104370.1,"c":104393.8,"v":16700,"usd":0.15997969}
{"ts":1749241260000,"o":104393.8,"h":104386.4,"l":104377.2,"c":104377.3,"v":106900,"usd":1.02416598}
{"ts":1749241320000,"o":104377.3,"h":104400,"l":104399.9,"c":104399.9,"v":8700,"usd":0.0833338}
{"ts":1749241380000,"o":104399.9,"h":104439.7,"l":104390.7,"c":104439.7,"v":154300,"usd":1.4776951}
{"ts":1749241440000,"o":104439.7,"h":104432.1,"l":104400,"c":104400,"v":8000,"usd":0.07660967}
{"ts":1749241500000,"o":104400,"h":104383.1,"l":104370.2,"c":104383.1,"v":117100,"usd":1.12188416}
{"ts":1749241560000,"o":104383.1,"h":104400,"l":104383.2,"c":104400,"v":3200,"usd":0.03065418}
{"ts":1749241620000,"o":104400,"h":104412.6,"l":104397.9,"c":104397.9,"v":9400,"usd":0.09002936}
{"ts":1749241680000,"o":104397.9,"h":104413.4,"l":104399.5,"c":104399.5,"v":111600,"usd":1.06896318}
{"ts":1749241740000,"o":104399.5,"h":104397.8,"l":104370.1,"c":104385.3,"v":40500,"usd":0.38798367}
{"ts":1749241800000,"o":104385.3,"h":104390,"l":104389.9,"c":104389.9,"v":7800,"usd":0.0747201}
{"ts":1749241860000,"o":104389.9,"h":104381.2,"l":104381.2,"c":104381.2,"v":93300,"usd":0.89384199}
{"ts":1749241920000,"o":104381.2,"h":104393.4,"l":104370.1,"c":104370.1,"v":34600,"usd":0.33148104}
{"ts":1749241980000,"o":104370.1,"h":104388.4,"l":104370.1,"c":104379.2,"v":127900,"usd":1.22524299}
{"ts":1749242040000,"o":104379.2,"h":104382.9,"l":104373.5,"c":104373.5,"v":4100,"usd":0.03927868}
{"ts":1749242100000,"o":104373.5,"h":104386.8,"l":104386.8,"c":104386.8,"v":111900,"usd":1.07197962}
{"ts":1749242160000,"o":104386.8,"h":104370,"l":104340.8,"c":104340.8,"v":8000,"usd":0.07666685}
{"ts":1749242220000,"o":104340.8,"h":104340.7,"l":104333.1,"c":104333.1,"v":9200,"usd":0.08817886}
{"ts":1749242280000,"o":104333.1,"h":104337.7,"l":104337.7,"c":104337.7,"v":7400,"usd":0.07092382}
{"ts":1749242340000,"o":104337.7,"h":104333.1,"l":104329.7,"c":104333.1,"v":195200,"usd":1.87095502}
{"ts":1749242400000,"o":104333.1,"h":104337.6,"l":104337.6,"c":104337.6,"v":200,"usd":0.00191686}
{"ts":1749242460000,"o":104337.6,"h":104345.7,"l":104337.7,"c":104345.7,"v":71300,"usd":0.68331498}
{"ts":1749242520000,"o":104345.7,"h":104400,"l":104349.9,"c":104400,"v":237000,"usd":2.2705461}
{"ts":1749242580000,"o":104400,"h":104593.9,"l":104414.2,"c":104580,"v":1459700,"usd":13.97243273}
{"ts":1749242640000,"o":104580,"h":104628.5,"l":104580,"c":104624,"v":241200,"usd":2.30553229}
{"ts":1749242700000,"o":104624,"h":104612.6,"l":104580.6,"c":104590.9,"v":132300,"usd":1.26468977}
{"ts":1749242760000,"o":104590.9,"h":104600,"l":104580.1,"c":104600,"v":40400,"usd":0.38628373}
{"ts":1749242820000,"o":104600,"h":104612.7,"l":104593.6,"c":104593.6,"v":14400,"usd":0.13766341}
{"ts":1749242880000,"o":104593.6,"h":104601.6,"l":104590.1,"c":104590.1,"v":21500,"usd":0.20554365}
{"ts":1749242940000,"o":104590.1,"h":104610.6,"l":104590.2,"c":104590.2,"v":12800,"usd":0.12235946}
{"ts":1749243000000,"o":104590.2,"h":104590.1,"l":104503.5,"c":104507,"v":265000,"usd":2.53467873}
{"ts":1749243060000,"o":104507,"h":104520,"l":104453.1,"c":104453.1,"v":174800,"usd":1.67279701}
{"ts":1749243120000,"o":104453.1,"h":104510,"l":104470,"c":104510,"v":115800,"usd":1.10810986}
{"ts":1749243180000,"o":104510,"h":104520,"l":104499.7,"c":104517.6,"v":93000,"usd":0.88982805}
{"ts":1749243240000,"o":104517.6,"h":104516.5,"l":104504.9,"c":104504.9,"v":21200,"usd":0.20284018}
{"ts":1749243300000,"o":104504.9,"h":104599.8,"l":104520,"c":104588.5,"v":24000,"usd":0.22946664}
{"ts":1749243360000,"o":104588.5,"h":104580,"l":104550,"c":104550,"v":175800,"usd":1.6811565}
{"ts":1749243420000,"o":104550,"h":104530,"l":104502.9,"c":104519.5,"v":13500,"usd":0.12917208}
{"ts":1749243480000,"o":104519.5,"h":104525.4,"l":104480,"c":104480,"v":94400,"usd":0.90336565}
{"ts":1749243540000,"o":104480,"h":104524.7,"l":104480,"c":104512.7,"v":37900,"usd":0.36264734}
{"ts":1749243600000,"o":104512.7,"h":104512,"l":104498.3,"c":104498.3,"v":8600,"usd":0.08229398}
{"ts":1749243660000,"o":104498.3,"h":104509.6,"l":104480,"c":104480,"v":2700,"usd":0.02583655}
{"ts":1749243720000,"o":104480,"h":104480,"l":104462.9,"c":104462.9,"v":118700,"usd":1.13611743}
{"ts":1749243780000,"o":104462.9,"h":104460.7,"l":104425.8,"c":104430,"v":20800,"usd":0.19914827}
{"ts":1749243840000,"o":104430,"h":104445.5,"l":104413.4,"c":104431.5,"v":14800,"usd":0.14172661}
{"ts":1749243900000,"o":104431.5,"h":104431.5,"l":104366.6,"c":104366.6,"v":38000,"usd":0.36393371}
{"ts":1749243960000,"o":104366.6,"h":104366.6,"l":104355.6,"c":104355.6,"v":17700,"usd":0.1695985}
{"ts":1749244020000,"o":104355.6,"h":104400,"l":104325.5,"c":104380.1,"v":558800,"usd":5.3540197}
{"ts":1749244080000,"o":104380.1,"h":104380,"l":104370.1,"c":104373.5,"v":6400,"usd":0.06131714}
{"ts":1749244140000,"o":104373.5,"h":104384.1,"l":104330.1,"c":104332.5,"v":197700,"usd":1.89444152}
{"ts":1749244200000,"o":104332.5,"h":104370.1,"l":104346.8,"c":104364.8,"v":108500,"usd":1.03957385}
{"ts":1749244260000,"o":104364.8,"h":104390,"l":104369.3,"c":104390,"v":10500,"usd":0.10060087}
{"ts":1749244320000,"o":104390,"h":104390,"l":104365.3,"c":104365.3,"v":34000,"usd":0.32574508}
{"ts":1749244380000,"o":104365.3,"h":104365.3,"l":104340.1,"c":104340.1,"v":82700,"usd":0.79248193}
{"ts":1749244440000,"o":104340.1,"h":104354.1,"l":104340.1,"c":104353.9,"v":253600,"usd":2.43039344}
{"ts":1749244500000,"o":104353.9,"h":104354,"l":104319,"c":104319,"v":892900,"usd":8.5579576}
{"ts":1749244560000,"o":104319,"h":104393.5,"l":104319.9,"c":104393.5,"v":481000,"usd":4.61000714}
{"ts":1749244620000,"o":104393.5,"h":104379.3,"l":104353.1,"c":104368.2,"v":42400,"usd":0.4062263}
{"ts":1749244680000,"o":104368.2,"h":104381,"l":104366.3,"c":104373.8,"v":110200,"usd":1.05576067}
{"ts":1749244740000,"o":104373.8,"h":104379.4,"l":104370.6,"c":104370.6,"v":140700,"usd":1.34796992}
{"ts":1749244800000,"o":104370.6,"h":104370.7,"l":104370.7,"c":104370.7,"v":100,"usd":0.00095812}
{"ts":1749244860000,"o":104370.7,"h":104394.6,"l":104379.4,"c":104394.6,"v":2400,"usd":0.02299282}
{"ts":1749244920000,"o":104394.6,"h":104420,"l":104399.8,"c":104420,"v":143100,"usd":1.37069216}
{"ts":1749244980000,"o":104420,"h":104439.9,"l":104418,"c":104421.5,"v":23700,"usd":0.22694082}
{"ts":1749245040000,"o":104421.5,"h":104418,"l":104412,"c":104412,"v":8900,"usd":0.08523606}
{"ts":1749245100000,"o":104412,"h":104400,"l":104390,"c":104390,"v":129100,"usd":1.23660768}
{"ts":1749245160000,"o":104390,"h":104380,"l":104322.2,"c":104344.8,"v":277500,"usd":2.65950091}
{"ts":1749245220000,"o":104344.8,"h":104350,"l":104320.2,"c":104320.2,"v":268300,"usd":2.57128645}
{"ts":1749245280000,"o":104320.2,"h":104320.2,"l":104320.2,"c":104320.2,"v":0,"usd":0}
{"ts":1749245340000,"o":104320.2,"h":104320.2,"l":104320,"c":104320,"v":8700,"usd":0.08339733}
{"ts":1749245400000,"o":104320,"h":104348.1,"l":104320.1,"c":104341.7,"v":339600,"usd":3.25501691}
{"ts":1749245460000,"o":104341.7,"h":104353.7,"l":104341.8,"c":104353.6,"v":200200,"usd":1.91854524}
{"ts":1749245520000,"o":104353.6,"h":104374.9,"l":104354.7,"c":104369.8,"v":265700,"usd":2.54586609}
{"ts":1749245580000,"o":104369.8,"h":104457.3,"l":104369.9,"c":104457.3,"v":650800,"usd":6.23307825}
{"ts":1749245640000,"o":104457.3,"h":104457.2,"l":104413.9,"c":104430.7,"v":269100,"usd":2.57680287}
{"ts":1749245700000,"o":104430.7,"h":104443.1,"l":104415.1,"c":104420.2,"v":51100,"usd":0.48934801}
{"ts":1749245760000,"o":104420.2,"h":104415.8,"l":104415.8,"c":104415.8,"v":500,"usd":0.00478855}
{"ts":1749245820000,"o":104415.8,"h":104420,"l":104410,"c":104410,"v":27600,"usd":0.26431747}
{"ts":1749245880000,"o":104410,"h":104410,"l":104410,"c":104410,"v":0,"usd":0}
{"ts":1749245940000,"o":104410,"h":104410,"l":104410,"c":104410,"v":0,"usd":0}
{"ts":1749246000000,"o":104410,"h":104481.5,"l":104400.1,"c":104481.5,"v":291200,"usd":2.78798794}
{"ts":1749246060000,"o":104481.5,"h":104494,"l":104448,"c":104448,"v":129200,"usd":1.23688332}
{"ts":1749246120000,"o":104448,"h":104459.9,"l":104400.1,"c":104459.9,"v":86000,"usd":0.82337888}
{"ts":1749246180000,"o":104459.9,"h":104459.9,"l":104459.9,"c":104459.9,"v":0,"usd":0}
{"ts":1749246240000,"o":104459.9,"h":104474.7,"l":104426.7,"c":104474.7,"v":109000,"usd":1.04332442}
{"ts":1749246300000,"o":104474.7,"h":104489.8,"l":104480.1,"c":104489.2,"v":37800,"usd":0.36176371}
{"ts":1749246360000,"o":104489.2,"h":104510,"l":104488.5,"c":104510,"v":120000,"usd":1.14824194}
{"ts":1749246420000,"o":104510,"h":104498.7,"l":104498.3,"c":104498.3,"v":47800,"usd":0.4574221}
{"ts":1749246480000,"o":104498.3,"h":104511.9,"l":104480.1,"c":104494.7,"v":140700,"usd":1.34644189}
{"ts":1749246540000,"o":104494.7,"h":104508.5,"l":104470,"c":104470,"v":213100,"usd":2.03944181}
{"ts":1749246600000,"o":104470,"h":104460.1,"l":104460.1,"c":104460.1,"v":94100,"usd":0.9008193}
{"ts":1749246660000,"o":104460.1,"h":104460,"l":104458.6,"c":104458.6,"v":38700,"usd":0.37047597}
{"ts":1749246720000,"o":104458.6,"h":104452.8,"l":104452.8,"c":104452.8,"v":20100,"usd":0.19243137}
{"ts":1749246780000,"o":104452.8,"h":104452.8,"l":104417.6,"c":104417.6,"v":374600,"usd":3.58729919}
{"ts":1749246840000,"o":104417.6,"h":104416,"l":104405.2,"c":104405.2,"v":19100,"usd":0.1829252}
{"ts":1749246900000,"o":104405.2,"h":104440,"l":104405.1,"c":104440,"v":34500,"usd":0.33042673}
{"ts":1749246960000,"o":104440,"h":104449.4,"l":104412.8,"c":104412.9,"v":191300,"usd":1.83165339}
{"ts":1749247020000,"o":104412.9,"h":104412.8,"l":104412.8,"c":104412.8,"v":1700,"usd":0.01628158}
{"ts":1749247080000,"o":104412.8,"h":104412.8,"l":104412.8,"c":104412.8,"v":100,"usd":0.00095774}
{"ts":1749247140000,"o":104412.8,"h":104430.2,"l":104410,"c":104410.1,"v":230300,"usd":2.20567484}
{"ts":1749247200000,"o":104410.1,"h":104411,"l":104383.2,"c":104411,"v":83300,"usd":0.79788463}
{"ts":1749247260000,"o":104411,"h":104436.4,"l":104393,"c":104393,"v":78200,"usd":0.74889308}
{"ts":1749247320000,"o":104393,"h":104395.9,"l":104380.3,"c":104380.3,"v":171100,"usd":1.6391361}
{"ts":1749247380000,"o":104380.3,"h":104380.3,"l":104353.9,"c":104369.8,"v":119600,"usd":1.14595422}
{"ts":1749247440000,"o":104369.8,"h":104367.8,"l":104352.8,"c":104352.8,"v":24300,"usd":0.23285594}
{"ts":1749247500000,"o":104352.8,"h":104350,"l":104320.4,"c":104331.1,"v":271700,"usd":2.60410532}
{"ts":1749247560000,"o":104331.1,"h":104331.1,"l":104320.3,"c":104320.3,"v":29700,"usd":0.28469153}
{"ts":1749247620000,"o":104320.3,"h":104320.4,"l":104313.6,"c":104313.6,"v":210500,"usd":2.01789486}
{"ts":1749247680000,"o":104313.6,"h":104312.5,"l":104300.6,"c":104302.6,"v":12800,"usd":0.12271126}
{"ts":1749247740000,"o":104302.6,"h":104309.9,"l":104302.6,"c":104309.9,"v":4000,"usd":0.03834846}
{"ts":1749247800000,"o":104309.9,"h":104309.9,"l":104302.5,"c":104302.5,"v":117300,"usd":1.12460278}
{"ts":1749247860000,"o":104302.5,"h":104329.4,"l":104302.5,"c":104329.4,"v":128500,"usd":1.23181129}
{"ts":1749247920000,"o":104329.4,"h":104329.3,"l":104318.2,"c":104318.2,"v":11300,"usd":0.10831791}
{"ts":1749247980000,"o":104318.2,"h":104323.8,"l":104303.5,"c":104323.8,"v":32100,"usd":0.30770166}
{"ts":1749248040000,"o":104323.8,"h":104326.3,"l":104302.5,"c":104302.5,"v":21200,"usd":0.20323205}
{"ts":1749248100000,"o":104302.5,"h":104302.5,"l":104295.8,"c":104299.7,"v":154900,"usd":1.48511777}
{"ts":1749248160000,"o":104299.7,"h":104313.6,"l":104296,"c":104301.3,"v":42100,"usd":0.40363409}
{"ts":1749248220000,"o":104301.3,"h":104326.3,"l":104308,"c":104310,"v":629400,"usd":6.03352753}
{"ts":1749248280000,"o":104310,"h":104303.4,"l":104300,"c":104300,"v":1200,"usd":0.01150494}
{"ts":1749248340000,"o":104300,"h":104295.7,"l":104266.6,"c":104266.6,"v":614900,"usd":5.89654273}
{"ts":1749248400000,"o":104266.6,"h":104312.7,"l":104283.1,"c":104301.7,"v":63900,"usd":0.61271435}
{"ts":1749248460000,"o":104301.7,"h":104292.9,"l":104280.1,"c":104286.7,"v":66600,"usd":0.63862251}
{"ts":1749248520000,"o":104286.7,"h":104380,"l":104307,"c":104363,"v":308800,"usd":2.95905708}
{"ts":1749248580000,"o":104363,"h":104366.1,"l":104325,"c":104366.1,"v":76200,"usd":0.73019742}
{"ts":1749248640000,"o":104366.1,"h":104393.4,"l":104368.3,"c":104393.4,"v":73300,"usd":0.70223076}
{"ts":1749248700000,"o":104393.4,"h":104388,"l":104350,"c":104350,"v":151400,"usd":1.45047024}
{"ts":1749248760000,"o":104350,"h":104353.5,"l":104340,"c":104341.7,"v":134100,"usd":1.28519948}
{"ts":1749248820000,"o":104341.7,"h":104341.7,"l":104341.7,"c":104341.7,"v":0,"usd":0}
{"ts":1749248880000,"o":104341.7,"h":104350,"l":104330.1,"c":104350,"v":1000,"usd":0.00958417}
{"ts":1749248940000,"o":104350,"h":104379.5,"l":104360,"c":104379.5,"v":91100,"usd":0.87284338}
{"ts":1749249000000,"o":104379.5,"h":104387.5,"l":104387.5,"c":104387.5,"v":1500,"usd":0.01436955}
{"ts":1749249060000,"o":104387.5,"h":104387.5,"l":104387.5,"c":104387.5,"v":3400,"usd":0.03257098}
{"ts":1749249120000,"o":104387.5,"h":104387.4,"l":104370,"c":104370,"v":187400,"usd":1.79544273}
{"ts":1749249180000,"o":104370,"h":104361.5,"l":104340,"c":104340.3,"v":136500,"usd":1.30796521}
{"ts":1749249240000,"o":104340.3,"h":104340.3,"l":104303.9,"c":104309.1,"v":32000,"usd":0.30673969}
{"ts":1749249300000,"o":104309.1,"h":104346,"l":104314.6,"c":104346,"v":26900,"usd":0.25783223}
{"ts":1749249360000,"o":104346,"h":104351.4,"l":104336.4,"c":104336.4,"v":7000,"usd":0.06708534}
{"ts":1749249420000,"o":104336.4,"h":104359.9,"l":104301.6,"c":104301.6,"v":182200,"usd":1.74630613}
{"ts":1749249480000,"o":104301.6,"h":104329.5,"l":104301.7,"c":104329.5,"v":24100,"usd":0.23099883}
{"ts":1749249540000,"o":104329.5,"h":104329.5,"l":104329.5,"c":104329.5,"v":0,"usd":0}
{"ts":1749249600000,"o":104329.5,"h":104321.4,"l":104321.4,"c":104321.4,"v":700,"usd":0.00671006}
{"ts":1749249660000,"o":104321.4,"h":104343.3,"l":104322.2,"c":104322.2,"v":27200,"usd":0.2606935}
{"ts":1749249720000,"o":104322.2,"h":104335.6,"l":104329.2,"c":104333.8,"v":28800,"usd":0.27603607}
{"ts":1749249780000,"o":104333.8,"h":104333.7,"l":104333.7,"c":104333.7,"v":800,"usd":0.00766768}
{"ts":1749249840000,"o":104333.7,"h":104352.7,"l":104333.8,"c":104352.7,"v":15300,"usd":0.14662381}
{"ts":1749249900000,"o":104352.7,"h":104359.8,"l":104359.8,"c":104359.8,"v":28900,"usd":0.27692558}
{"ts":1749249960000,"o":104359.8,"h":104359.8,"l":104359.8,"c":104359.8,"v":0,"usd":0}
{"ts":1749250020000,"o":104359.8,"h":104360,"l":104311.3,"c":104360,"v":121200,"usd":1.1615457}
{"ts":1749250080000,"o":104360,"h":104393.4,"l":104337.8,"c":104381,"v":118200,"usd":1.13271754}
{"ts":1749250140000,"o":104381,"h":104393.4,"l":104360,"c":104360,"v":47600,"usd":0.45601362}
{"ts":1749250200000,"o":104360,"h":104370.8,"l":104345.3,"c":104370.8,"v":2100,"usd":0.02012318}
{"ts":1749250260000,"o":104370.8,"h":104445.5,"l":104380.7,"c":104445.5,"v":592600,"usd":5.67503899}
{"ts":1749250320000,"o":104445.5,"h":104490.9,"l":104449.2,"c":104470,"v":273200,"usd":2.61540398}
{"ts":1749250380000,"o":104470,"h":104480,"l":104480,"c":104480,"v":105300,"usd":1.00784736}
{"ts":1749250440000,"o":104480,"h":104492.3,"l":104480,"c":104480,"v":21200,"usd":0.2028881}
{"ts":1749250500000,"o":104480,"h":104488.4,"l":104480,"c":104488.4,"v":3800,"usd":0.03637}
{"ts":1749250560000,"o":104488.4,"h":104500,"l":104480,"c":104480.1,"v":35100,"usd":0.33588846}
{"ts":1749250620000,"o":104480.1,"h":104500,"l":104487.9,"c":104500,"v":900,"usd":0.00861323}
{"ts":1749250680000,"o":104500,"h":104510.2,"l":104500,"c":104510.2,"v":110600,"usd":1.05837554}
{"ts":1749250740000,"o":104510.2,"h":104510.2,"l":104492.6,"c":104492.6,"v":47500,"usd":0.45450477}
{"ts":1749250800000,"o":104492.6,"h":104510.1,"l":104492.7,"c":104510.1,"v":5100,"usd":0.0488004}
{"ts":1749250860000,"o":104510.1,"h":104510.2,"l":104480,"c":104480,"v":74500,"usd":0.71287004}
{"ts":1749250920000,"o":104480,"h":104480,"l":104470,"c":104470,"v":122800,"usd":1.17540142}
{"ts":1749250980000,"o":104470,"h":104464,"l":104451,"c":104451,"v":66000,"usd":0.63181582}
{"ts":1749251040000,"o":104451,"h":104466.3,"l":104450.1,"c":104450.1,"v":1800,"usd":0.01723148}
{"ts":1749251100000,"o":104450.1,"h":104450.1,"l":104433.4,"c":104435.7,"v":88400,"usd":0.84636125}
{"ts":1749251160000,"o":104435.7,"h":104423.4,"l":104393.3,"c":104393.3,"v":129300,"usd":1.23840468}
{"ts":1749251220000,"o":104393.3,"h":104393.3,"l":104360.5,"c":104360.5,"v":147400,"usd":1.41202006}
{"ts":1749251280000,"o":104360.5,"h":104360.6,"l":104310,"c":104310,"v":129400,"usd":1.24035615}
{"ts":1749251340000,"o":104310,"h":104308.1,"l":104269.1,"c":104275,"v":34500,"usd":0.3308149}
{"ts":1749251400000,"o":104275,"h":104274.1,"l":104237.4,"c":104237.4,"v":177300,"usd":1.70059002}
{"ts":1749251460000,"o":104237.4,"h":104255.5,"l":104236.2,"c":104241.9,"v":138700,"usd":1.33049871}
{"ts":1749251520000,"o":104241.9,"h":104279.9,"l":104245.3,"c":104253.2,"v":156200,"usd":1.49810031}
{"ts":1749251580000,"o":104253.2,"h":104295.9,"l":104275.8,"c":104295.9,"v":9000,"usd":0.08629558}
{"ts":1749251640000,"o":104295.9,"h":104296,"l":104279.9,"c":104279.9,"v":19600,"usd":0.18794669}
{"ts":1749251700000,"o":104279.9,"h":104280,"l":104280,"c":104280,"v":105100,"usd":1.00786696}
{"ts":1749251760000,"o":104280,"h":104298.6,"l":104271.9,"c":104271.9,"v":151800,"usd":1.45563811}
{"ts":1749251820000,"o":104271.9,"h":104285.4,"l":104268.9,"c":104285.4,"v":16500,"usd":0.15824085}
{"ts":1749251880000,"o":104285.4,"h":104287.9,"l":104271.9,"c":104271.9,"v":27600,"usd":0.26468148}
{"ts":1749251940000,"o":104271.9,"h":104271.9,"l":104271.9,"c":104271.9,"v":0,"usd":0}
{"ts":1749252000000,"o":104271.9,"h":104291.5,"l":104272,"c":104291.5,"v":142600,"usd":1.36753715}
{"ts":1749252060000,"o":104291.5,"h":104330,"l":104300,"c":104329.9,"v":47600,"usd":0.45624976}
{"ts":1749252120000,"o":104329.9,"h":104329.9,"l":104329.9,"c":104329.9,"v":0,"usd":0}
{"ts":1749252180000,"o":104329.9,"h":104338.4,"l":104300.3,"c":104300.3,"v":150400,"usd":1.44166458}
{"ts":1749252240000,"o":104300.3,"h":104333.8,"l":104333.8,"c":104333.8,"v":34000,"usd":0.3258764}
{"ts":1749252300000,"o":104333.8,"h":104313.1,"l":104301.7,"c":104301.7,"v":92500,"usd":0.88675441}
{"ts":1749252360000,"o":104301.7,"h":104313.2,"l":104300.4,"c":104313.2,"v":105200,"usd":1.00850064}
{"ts":1749252420000,"o":104313.2,"h":104332.8,"l":104314,"c":104314,"v":25800,"usd":0.24728781}
{"ts":1749252480000,"o":104314,"h":104339.4,"l":104314,"c":104339.4,"v":110400,"usd":1.05832557}
{"ts":1749252540000,"o":104339.4,"h":104395.8,"l":104340,"c":104395.8,"v":66700,"usd":0.63898121}
{"ts":1749252600000,"o":104395.8,"h":104395.8,"l":104395.7,"c":104395.7,"v":135000,"usd":1.2931515}
{"ts":1749252660000,"o":104395.7,"h":104382,"l":104355,"c":104368.6,"v":64800,"usd":0.62086306}
{"ts":1749252720000,"o":104368.6,"h":104368.6,"l":104368.6,"c":104368.6,"v":0,"usd":0}
{"ts":1749252780000,"o":104368.6,"h":104386.5,"l":104353,"c":104378.8,"v":25300,"usd":0.24236994}
{"ts":1749252840000,"o":104378.8,"h":104378.8,"l":104378.8,"c":104378.8,"v":0,"usd":0}
{"ts":1749252900000,"o":104378.8,"h":104395.6,"l":104380,"c":104395.6,"v":22000,"usd":0.21073616}
{"ts":1749252960000,"o":104395.6,"h":104378.9,"l":104378.9,"c":104378.9,"v":400,"usd":0.0038322}
{"ts":1749253020000,"o":104378.9,"h":104378.9,"l":104378.9,"c":104378.9,"v":0,"usd":0}
{"ts":1749253080000,"o":104378.9,"h":104386.1,"l":104379,"c":104386.1,"v":58900,"usd":0.56425819}
{"ts":1749253140000,"o":104386.1,"h":104390.8,"l":104387.6,"c":104387.7,"v":40900,"usd":0.39180472}
{"ts":1749253200000,"o":104387.7,"h":104395.3,"l":104360,"c":104360,"v":131100,"usd":1.25598391}
{"ts":1749253260000,"o":104360,"h":104350,"l":104300.1,"c":104316.5,"v":236600,"usd":2.26755235}
{"ts":1749253320000,"o":104316.5,"h":104350,"l":104335,"c":104350,"v":9600,"usd":0.09201032}
{"ts":1749253380000,"o":104350,"h":104379.9,"l":104360.2,"c":104364.2,"v":132000,"usd":1.26468294}
{"ts":1749253440000,"o":104364.2,"h":104368.2,"l":104353.5,"c":104353.5,"v":13000,"usd":0.12456028}
{"ts":1749253500000,"o":104353.5,"h":104353.5,"l":104353.5,"c":104353.5,"v":0,"usd":0}
{"ts":1749253560000,"o":104353.5,"h":104368.7,"l":104368.7,"c":104368.7,"v":22800,"usd":0.21845592}
{"ts":1749253620000,"o":104368.7,"h":104371.1,"l":104355.6,"c":104371.1,"v":900,"usd":0.00862406}
{"ts":1749253680000,"o":104371.1,"h":104371,"l":104352.1,"c":104352.1,"v":28700,"usd":0.27498894}
{"ts":1749253740000,"o":104352.1,"h":104412,"l":104380,"c":104411.9,"v":406100,"usd":3.88986703}
{"ts":1749253800000,"o":104411.9,"h":104397.5,"l":104397.5,"c":104397.5,"v":22400,"usd":0.21456512}
{"ts":1749253860000,"o":104397.5,"h":104399,"l":104382.5,"c":104388.6,"v":10400,"usd":0.09963192}
{"ts":1749253920000,"o":104388.6,"h":104396.3,"l":104390.8,"c":104390.8,"v":1100,"usd":0.01053714}
{"ts":1749253980000,"o":104390.8,"h":104382.4,"l":104380,"c":104380,"v":38300,"usd":0.3669217}
{"ts":1749254040000,"o":104380,"h":104370,"l":104352.5,"c":104352.5,"v":127800,"usd":1.22454402}
{"ts":1749254100000,"o":104352.5,"h":104350,"l":104336.3,"c":104336.4,"v":328200,"usd":3.14551323}
{"ts":1749254160000,"o":104336.4,"h":104345,"l":104340.3,"c":104340.3,"v":9400,"usd":0.09008715}
{"ts":1749254220000,"o":104340.3,"h":104337.8,"l":104336.3,"c":104336.3,"v":51000,"usd":0.48879954}
{"ts":1749254280000,"o":104336.3,"h":104336.4,"l":104330,"c":104330,"v":8100,"usd":0.077634}
{"ts":1749254340000,"o":104330,"h":104330.1,"l":104330.1,"c":104330.1,"v":25100,"usd":0.2405835}
{"ts":1749254400000,"o":104330.1,"h":104330.1,"l":104330.1,"c":104330.1,"v":0,"usd":0}
{"ts":1749254460000,"o":104330.1,"h":104376.3,"l":104330,"c":104341.8,"v":773500,"usd":7.41195087}
{"ts":1749254520000,"o":104341.8,"h":104371,"l":104307.3,"c":104307.3,"v":311300,"usd":2.98370911}
{"ts":1749254580000,"o":104307.3,"h":104300,"l":104290,"c":104290.1,"v":15300,"usd":0.14669504}
{"ts":1749254640000,"o":104290.1,"h":104290,"l":104281.9,"c":104282,"v":9200,"usd":0.0882158}
{"ts":1749254700000,"o":104282,"h":104303.9,"l":104282,"c":104303.9,"v":61600,"usd":0.59065777}
{"ts":1749254760000,"o":104303.9,"h":104319.9,"l":104291.7,"c":104308.7,"v":81000,"usd":0.77656752}
{"ts":1749254820000,"o":104308.7,"h":104319.9,"l":104298.1,"c":104298.1,"v":98000,"usd":0.939609}
{"ts":1749254880000,"o":104298.1,"h":104298.2,"l":104281.8,"c":104296.5,"v":18000,"usd":0.17259029}
{"ts":1749254940000,"o":104296.5,"h":104313.2,"l":104283.8,"c":104283.8,"v":121700,"usd":1.16685063}
{"ts":1749255000000,"o":104283.8,"h":104280.9,"l":104278.8,"c":104278.8,"v":2600,"usd":0.02493294}
{"ts":1749255060000,"o":104278.8,"h":104299.1,"l":104278.8,"c":104280,"v":108300,"usd":1.0385603}
{"ts":1749255120000,"o":104280,"h":104283.6,"l":104258.1,"c":104258.1,"v":112200,"usd":1.0759725}
{"ts":1749255180000,"o":104258.1,"h":104258,"l":104207.3,"c":104221,"v":344900,"usd":3.30908975}
{"ts":1749255240000,"o":104221,"h":104222.1,"l":104140,"c":104148,"v":664800,"usd":6.38180379}
{"ts":1749255300000,"o":104148,"h":104147.9,"l":104120.1,"c":104133.7,"v":296800,"usd":2.85022136}
{"ts":1749255360000,"o":104133.7,"h":104127.5,"l":104100,"c":104100,"v":3092800,"usd":29.70950908}
{"ts":1749255420000,"o":104100,"h":104100.1,"l":103910.4,"c":103947,"v":8889000,"usd":85.41420766}
{"ts":1749255480000,"o":103947,"h":103967.7,"l":103930,"c":103955.4,"v":359100,"usd":3.45454258}
{"ts":1749255540000,"o":103955.4,"h":104022,"l":103934.6,"c":104010.3,"v":392400,"usd":3.77414932}
{"ts":1749255600000,"o":104010.3,"h":104050,"l":104000.1,"c":104020,"v":246600,"usd":2.37064926}
{"ts":1749255660000,"o":104020,"h":104038.3,"l":103980,"c":104005.2,"v":161500,"usd":1.55284792}
{"ts":1749255720000,"o":104005.2,"h":104039.8,"l":104005.2,"c":104027.9,"v":13600,"usd":0.1307327}
{"ts":1749255780000,"o":104027.9,"h":104036.8,"l":104006.1,"c":104032.7,"v":165000,"usd":1.58636098}
{"ts":1749255840000,"o":104032.7,"h":104085.3,"l":104022.2,"c":104083.3,"v":90800,"usd":0.87259944}
{"ts":1749255900000,"o":104083.3,"h":104135,"l":104089.1,"c":104128.2,"v":251200,"usd":2.41273796}
{"ts":1749255960000,"o":104128.2,"h":104243.9,"l":104130.3,"c":104191.7,"v":257600,"usd":2.47186854}
{"ts":1749256020000,"o":104191.7,"h":104219.6,"l":104180.1,"c":104219.6,"v":89200,"usd":0.85604004}
{"ts":1749256080000,"o":104219.6,"h":104211.4,"l":104182.8,"c":104200,"v":96000,"usd":0.92125546}
{"ts":1749256140000,"o":104200,"h":104242.6,"l":104199.2,"c":104242.6,"v":181700,"usd":1.74337787}
{"ts":1749256200000,"o":104242.6,"h":104229.6,"l":104206.7,"c":104206.7,"v":78100,"usd":0.74944976}
{"ts":1749256260000,"o":104206.7,"h":104220,"l":104183.4,"c":104220,"v":169100,"usd":1.62275415}
{"ts":1749256320000,"o":104220,"h":104259,"l":104229.6,"c":104233.9,"v":379800,"usd":3.64338754}
{"ts":1749256380000,"o":104233.9,"h":104242.6,"l":104233.9,"c":104233.9,"v":158900,"usd":1.52444834}
{"ts":1749256440000,"o":104233.9,"h":104295,"l":104241.3,"c":104280,"v":22200,"usd":0.21292099}
{"ts":1749256500000,"o":104280,"h":104270,"l":104249.4,"c":104256.8,"v":6300,"usd":0.06042431}
{"ts":1749256560000,"o":104256.8,"h":104270,"l":104243.9,"c":104270,"v":55700,"usd":0.53424449}
{"ts":1749256620000,"o":104270,"h":104304,"l":104270,"c":104304,"v":122600,"usd":1.17561774}
{"ts":1749256680000,"o":104304,"h":104309,"l":104298.2,"c":104302.5,"v":160800,"usd":1.54157858}
{"ts":1749256740000,"o":104302.5,"h":104309.1,"l":104309.1,"c":104309.1,"v":127500,"usd":1.22232975}
{"ts":1749256800000,"o":104309.1,"h":104316,"l":104264.7,"c":104281.4,"v":338900,"usd":3.24927428}
{"ts":1749256860000,"o":104281.4,"h":104281.4,"l":104281.3,"c":104281.4,"v":77400,"usd":0.74221956}
{"ts":1749256920000,"o":104281.4,"h":104319,"l":104295.4,"c":104319,"v":45300,"usd":0.43430438}
{"ts":1749256980000,"o":104319,"h":104394.8,"l":104319,"c":104394.8,"v":317200,"usd":3.03924355}
{"ts":1749257040000,"o":104394.8,"h":104411.2,"l":104370.9,"c":104380,"v":365400,"usd":3.49996892}
{"ts":1749257100000,"o":104380,"h":104392.6,"l":104371,"c":104371,"v":104600,"usd":1.00202532}
{"ts":1749257160000,"o":104371,"h":104376.1,"l":104320.2,"c":104320.2,"v":1048900,"usd":10.04933879}
{"ts":1749257220000,"o":104320.2,"h":104364.5,"l":104309.5,"c":104351.6,"v":81700,"usd":0.78308645}
{"ts":1749257280000,"o":104351.6,"h":104410.9,"l":104351.5,"c":104410.9,"v":86900,"usd":0.83251708}
{"ts":1749257340000,"o":104410.9,"h":104389.5,"l":104367.2,"c":104387.4,"v":16300,"usd":0.15617363}
{"ts":1749257400000,"o":104387.4,"h":104408.9,"l":104395.7,"c":104395.7,"v":43800,"usd":0.41951244}
{"ts":1749257460000,"o":104395.7,"h":104404.3,"l":104387.4,"c":104404.3,"v":13600,"usd":0.13027632}
{"ts":1749257520000,"o":104404.3,"h":104425.9,"l":104403.3,"c":104411.5,"v":391000,"usd":3.74470767}
{"ts":1749257580000,"o":104411.5,"h":104426.5,"l":104412.5,"c":104420.9,"v":119100,"usd":1.14065119}
{"ts":1749257640000,"o":104420.9,"h":104429.8,"l":104387.3,"c":104429.8,"v":56200,"usd":0.53826913}
{"ts":1749257700000,"o":104429.8,"h":104427.7,"l":104413.5,"c":104413.5,"v":143700,"usd":1.37625424}
{"ts":1749257760000,"o":104413.5,"h":104472.9,"l":104436.7,"c":104471.4,"v":160700,"usd":1.53850301}
{"ts":1749257820000,"o":104471.4,"h":104508.3,"l":104471.4,"c":104508.3,"v":100400,"usd":0.96088273}
{"ts":1749257880000,"o":104508.3,"h":104519.9,"l":104508.3,"c":104519.9,"v":114800,"usd":1.09847489}
{"ts":1749257940000,"o":104519.9,"h":104519.9,"l":104519.9,"c":104519.9,"v":0,"usd":0}
{"ts":1749258000000,"o":104519.9,"h":104550,"l":104519.9,"c":104550,"v":187000,"usd":1.78898108}
{"ts":1749258060000,"o":104550,"h":104550,"l":104484.6,"c":104520,"v":265300,"usd":2.53808343}
{"ts":1749258120000,"o":104520,"h":104535.3,"l":104530,"c":104535.2,"v":33200,"usd":0.31760024}
{"ts":1749258180000,"o":104535.2,"h":104612,"l":104535.3,"c":104608.7,"v":274000,"usd":2.62002955}
{"ts":1749258240000,"o":104608.7,"h":104599.3,"l":104500,"c":104511.4,"v":156300,"usd":1.49479577}
{"ts":1749258300000,"o":104511.4,"h":104511.3,"l":104405.6,"c":104417.9,"v":127100,"usd":1.21652357}
{"ts":1749258360000,"o":104417.9,"h":104473.5,"l":104426.9,"c":104447.5,"v":24700,"usd":0.2364911}
{"ts":1749258420000,"o":104447.5,"h":104519.9,"l":104462.6,"c":104515,"v":298200,"usd":2.85412016}
{"ts":1749258480000,"o":104515,"h":104504.7,"l":104470,"c":104470,"v":20200,"usd":0.19332203}
{"ts":1749258540000,"o":104470,"h":104460.1,"l":104460,"c":104460.1,"v":8100,"usd":0.0775413}
{"ts":1749258600000,"o":104460.1,"h":104468.8,"l":104440,"c":104468.8,"v":244500,"usd":2.34080854}
{"ts":1749258660000,"o":104468.8,"h":104465.6,"l":104450.3,"c":104450.3,"v":65600,"usd":0.62803833}
{"ts":1749258720000,"o":104450.3,"h":104496.4,"l":104465.7,"c":104480.1,"v":19300,"usd":0.18473579}
{"ts":1749258780000,"o":104480.1,"h":104516.3,"l":104480.1,"c":104503,"v":146000,"usd":1.39718409}
{"ts":1749258840000,"o":104503,"h":104544.2,"l":104520,"c":104544.2,"v":323000,"usd":3.08966811}
{"ts":1749258900000,"o":104544.2,"h":104530,"l":104520,"c":104520.1,"v":38200,"usd":0.36547832}
{"ts":1749258960000,"o":104520.1,"h":104520.1,"l":104492,"c":104492,"v":95200,"usd":0.91102499}
{"ts":1749259020000,"o":104492,"h":104500,"l":104430,"c":104430,"v":199800,"usd":1.91315377}
{"ts":1749259080000,"o":104430,"h":104428.7,"l":104415.2,"c":104415.7,"v":178200,"usd":1.70652574}
{"ts":1749259140000,"o":104415.7,"h":104520,"l":104400,"c":104520,"v":197800,"usd":1.89415891}
{"ts":1749259200000,"o":104520,"h":104574,"l":104526,"c":104530.1,"v":235500,"usd":2.25253042}
{"ts":1749259260000,"o":104530.1,"h":104540,"l":104488.8,"c":104491.7,"v":2700,"usd":0.02583582}
{"ts":1749259320000,"o":104491.7,"h":104490,"l":104484.2,"c":104490,"v":43100,"usd":0.41250128}
{"ts":1749259380000,"o":104490,"h":104510,"l":104490.1,"c":104500,"v":35900,"usd":0.34355124}
{"ts":1749259440000,"o":104500,"h":104494.2,"l":104458.3,"c":104480,"v":111600,"usd":1.06821678}
{"ts":1749259500000,"o":104480,"h":104520,"l":104490,"c":104508.5,"v":6100,"usd":0.05837101}
{"ts":1749259560000,"o":104508.5,"h":104518.9,"l":104500.1,"c":104518.9,"v":14100,"usd":0.13491884}
{"ts":1749259620000,"o":104518.9,"h":104518.9,"l":104511.5,"c":104511.5,"v":22900,"usd":0.21909811}
{"ts":1749259680000,"o":104511.5,"h":104511.5,"l":104473.5,"c":104473.5,"v":40700,"usd":0.38953354}
{"ts":1749259740000,"o":104473.5,"h":104473.5,"l":104460.1,"c":104460.1,"v":111900,"usd":1.0710978}
{"ts":1749259800000,"o":104460.1,"h":104475.9,"l":104460.1,"c":104475.9,"v":6600,"usd":0.06317914}
{"ts":1749259860000,"o":104475.9,"h":104499.9,"l":104473.6,"c":104495.2,"v":54400,"usd":0.52062784}
{"ts":1749259920000,"o":104495.2,"h":104498.3,"l":104440,"c":104440,"v":254300,"usd":2.43453032}
{"ts":1749259980000,"o":104440,"h":104451.5,"l":104410.4,"c":104418.4,"v":81200,"usd":0.77758947}
{"ts":1749260040000,"o":104418.4,"h":104418.4,"l":104418.4,"c":104418.4,"v":0,"usd":0}
{"ts":1749260100000,"o":104418.4,"h":104427.2,"l":104410,"c":104410,"v":126000,"usd":1.20668519}
{"ts":1749260160000,"o":104410,"h":104410,"l":104375,"c":104376.5,"v":172300,"usd":1.65034322}
{"ts":1749260220000,"o":104376.5,"h":104400,"l":104376.5,"c":104400,"v":19900,"usd":0.1906425}
{"ts":1749260280000,"o":104400,"h":104410.1,"l":104399.4,"c":104410.1,"v":112400,"usd":1.07652594}
{"ts":1749260340000,"o":104410.1,"h":104453.5,"l":104408.8,"c":104450.1,"v":19900,"usd":0.19056763}
{"ts":1749260400000,"o":104450.1,"h":104433.1,"l":104433.1,"c":104433.1,"v":3200,"usd":0.0306416}
{"ts":1749260460000,"o":104433.1,"h":104433.2,"l":104420.1,"c":104433.2,"v":111900,"usd":1.07150649}
{"ts":1749260520000,"o":104433.2,"h":104477,"l":104449.4,"c":104449.4,"v":9100,"usd":0.08712043}
{"ts":1749260580000,"o":104449.4,"h":104461.4,"l":104440.1,"c":104461.4,"v":116100,"usd":1.1115511}
{"ts":1749260640000,"o":104461.4,"h":104479.7,"l":104461.5,"c":104464.5,"v":44000,"usd":0.42119415}
{"ts":1749260700000,"o":104464.5,"h":104452.6,"l":104441.9,"c":104441.9,"v":17100,"usd":0.16371757}
{"ts":1749260760000,"o":104441.9,"h":104472.4,"l":104452.7,"c":104472.4,"v":109500,"usd":1.04831223}
{"ts":1749260820000,"o":104472.4,"h":104479.9,"l":104465.4,"c":104469.2,"v":114600,"usd":1.09697313}
{"ts":1749260880000,"o":104469.2,"h":104524.9,"l":104480,"c":104524.9,"v":19100,"usd":0.18277816}
{"ts":1749260940000,"o":104524.9,"h":104554.3,"l":104512.5,"c":104512.5,"v":93500,"usd":0.89431286}
{"ts":1749261000000,"o":104512.5,"h":104510.4,"l":104479.9,"c":104496.1,"v":115100,"usd":1.10134468}
{"ts":1749261060000,"o":104496.1,"h":104479,"l":104470.1,"c":104479,"v":4700,"usd":0.04498551}
{"ts":1749261120000,"o":104479,"h":104527.8,"l":104496.1,"c":104527.8,"v":149300,"usd":1.42851748}
{"ts":1749261180000,"o":104527.8,"h":104510,"l":104509.9,"c":104510,"v":9200,"usd":0.0880302}
{"ts":1749261240000,"o":104510,"h":104529.1,"l":104529.1,"c":104529.1,"v":1400,"usd":0.01339338}
{"ts":1749261300000,"o":104529.1,"h":104529.1,"l":104481.1,"c":104481.1,"v":177500,"usd":1.69843562}
{"ts":1749261360000,"o":104481.1,"h":104498.5,"l":104480.1,"c":104498.5,"v":23700,"usd":0.22683121}
{"ts":1749261420000,"o":104498.5,"h":104519.9,"l":104498.5,"c":104519.9,"v":151000,"usd":1.44491859}
{"ts":1749261480000,"o":104519.9,"h":104519.9,"l":104519.9,"c":104519.9,"v":0,"usd":0}
{"ts":1749261540000,"o":104519.9,"h":104513.8,"l":104500.7,"c":104500.7,"v":122600,"usd":1.17305566}
{"ts":1749261600000,"o":104500.7,"h":104481.1,"l":104476.6,"c":104476.6,"v":11700,"usd":0.11198645}
{"ts":1749261660000,"o":104476.6,"h":104495.1,"l":104460.2,"c":104484.6,"v":20400,"usd":0.19526144}
{"ts":1749261720000,"o":104484.6,"h":104475.6,"l":104422.3,"c":104422.3,"v":24800,"usd":0.2374535}
{"ts":1749261780000,"o":104422.3,"h":104449.9,"l":104420.1,"c":104435.4,"v":175700,"usd":1.6823017}
{"ts":1749261840000,"o":104435.4,"h":104436.2,"l":104426.3,"c":104436.2,"v":10200,"usd":0.09767613}
{"ts":1749261900000,"o":104436.2,"h":104439.4,"l":104438.2,"c":104438.2,"v":104500,"usd":1.00057706}
{"ts":1749261960000,"o":104438.2,"h":104439.8,"l":104400,"c":104400,"v":29700,"usd":0.28444158}
{"ts":1749262020000,"o":104400,"h":104412.5,"l":104412.5,"c":104412.5,"v":100,"usd":0.00095774}
{"ts":1749262080000,"o":104412.5,"h":104405.9,"l":104405.9,"c":104405.9,"v":10000,"usd":0.09578}
{"ts":1749262140000,"o":104405.9,"h":104405.9,"l":104405.9,"c":104405.9,"v":122000,"usd":1.168516}
{"ts":1749262200000,"o":104405.9,"h":104412.4,"l":104412.4,"c":104412.4,"v":4200,"usd":0.04022508}
{"ts":1749262260000,"o":104412.4,"h":104412.4,"l":104412.4,"c":104412.4,"v":0,"usd":0}
{"ts":1749262320000,"o":104412.4,"h":104414.9,"l":104396.5,"c":104396.5,"v":239900,"usd":2.29776865}
{"ts":1749262380000,"o":104396.5,"h":104396.5,"l":104396.5,"c":104396.5,"v":0,"usd":0}
{"ts":1749262440000,"o":104396.5,"h":104418.2,"l":104390.3,"c":104414.6,"v":18400,"usd":0.17625812}
{"ts":1749262500000,"o":104414.6,"h":104406.9,"l":104397.8,"c":104397.8,"v":8100,"usd":0.07758347}
{"ts":1749262560000,"o":104397.8,"h":104415.7,"l":104391.5,"c":104415.7,"v":122400,"usd":1.17250556}
{"ts":1749262620000,"o":104415.7,"h":104437.5,"l":104418.2,"c":104437.5,"v":4700,"usd":0.04500383}
{"ts":1749262680000,"o":104437.5,"h":104420,"l":104410.4,"c":104420,"v":123100,"usd":1.1790022}
{"ts":1749262740000,"o":104420,"h":104459.3,"l":104439.4,"c":104451.5,"v":9500,"usd":0.09095762}
{"ts":1749262800000,"o":104451.5,"h":104431.1,"l":104400,"c":104400,"v":11100,"usd":0.10629537}
{"ts":1749262860000,"o":104400,"h":104391.4,"l":104382.4,"c":104382.4,"v":105800,"usd":1.01349036}
{"ts":1749262920000,"o":104382.4,"h":104382.4,"l":104382.4,"c":104382.4,"v":24900,"usd":0.23854698}
{"ts":1749262980000,"o":104382.4,"h":104382.3,"l":104382.3,"c":104382.3,"v":105100,"usd":1.00687902}
{"ts":1749263040000,"o":104382.3,"h":104380.2,"l":104380.2,"c":104380.2,"v":22300,"usd":0.21364292}
{"ts":1749263100000,"o":104380.2,"h":104380.1,"l":104371.4,"c":104371.5,"v":168800,"usd":1.61730055}
{"ts":1749263160000,"o":104371.5,"h":104395.2,"l":104380,"c":104395.2,"v":129100,"usd":1.23669191}
{"ts":1749263220000,"o":104395.2,"h":104395.2,"l":104395.2,"c":104395.2,"v":0,"usd":0}
{"ts":1749263280000,"o":104395.2,"h":104389.9,"l":104389.9,"c":104389.9,"v":14100,"usd":0.13507095}
{"ts":1749263340000,"o":104389.9,"h":104433.9,"l":104409.9,"c":104411.3,"v":69200,"usd":0.66273228}
{"ts":1749263400000,"o":104411.3,"h":104411.3,"l":104411.3,"c":104411.3,"v":0,"usd":0}
{"ts":1749263460000,"o":104411.3,"h":104412.1,"l":104412.1,"c":104412.1,"v":9500,"usd":0.0909853}
{"ts":1749263520000,"o":104412.1,"h":104426.4,"l":104404.2,"c":104426.4,"v":143600,"usd":1.37540306}
{"ts":1749263580000,"o":104426.4,"h":104417.8,"l":104404.1,"c":104404.1,"v":132300,"usd":1.2671883}
{"ts":1749263640000,"o":104404.1,"h":104406.9,"l":104405.8,"c":104406.9,"v":150800,"usd":1.44436239}
{"ts":1749263700000,"o":104406.9,"h":104439.6,"l":104439.5,"c":104439.6,"v":500,"usd":0.00478745}
{"ts":1749263760000,"o":104439.6,"h":104439.5,"l":104439.5,"c":104439.5,"v":11400,"usd":0.10915386}
{"ts":1749263820000,"o":104439.5,"h":104520,"l":104426.5,"c":104508,"v":184400,"usd":1.76473904}
{"ts":1749263880000,"o":104508,"h":104508,"l":104489.3,"c":104508,"v":24500,"usd":0.23445626}
{"ts":1749263940000,"o":104508,"h":104539.8,"l":104508.1,"c":104539.2,"v":183000,"usd":1.75092117}
{"ts":1749264000000,"o":104539.2,"h":104539.1,"l":104523.7,"c":104523.7,"v":22200,"usd":0.21236508}
{"ts":1749264060000,"o":104523.7,"h":104516.2,"l":104500,"c":104500,"v":132200,"usd":1.265045}
{"ts":1749264120000,"o":104500,"h":104490,"l":104480.1,"c":104480.1,"v":26200,"usd":0.25076246}
{"ts":1749264180000,"o":104480.1,"h":104510.7,"l":104500.1,"c":104510.7,"v":110300,"usd":1.05549922}
{"ts":1749264240000,"o":104510.7,"h":104546.3,"l":104520,"c":104546.3,"v":107600,"usd":1.02930164}
{"ts":1749264300000,"o":104546.3,"h":104520,"l":104507,"c":104507,"v":25300,"usd":0.2420795}
{"ts":1749264360000,"o":104507,"h":104507,"l":104507,"c":104507,"v":0,"usd":0}
{"ts":1749264420000,"o":104507,"h":104538.1,"l":104507.1,"c":104538.1,"v":125400,"usd":1.19990411}
{"ts":1749264480000,"o":104538.1,"h":104526.9,"l":104511.2,"c":104519.2,"v":67600,"usd":0.64677521}
{"ts":1749264540000,"o":104519.2,"h":104539.9,"l":104516.8,"c":104516.8,"v":137800,"usd":1.31831384}
{"ts":1749264600000,"o":104516.8,"h":104531,"l":104507,"c":104507,"v":79000,"usd":0.75578705}
{"ts":1749264660000,"o":104507,"h":104507,"l":104507,"c":104507,"v":0,"usd":0}
{"ts":1749264720000,"o":104507,"h":104507.1,"l":104507.1,"c":104507.1,"v":15200,"usd":0.14544424}
{"ts":1749264780000,"o":104507.1,"h":104527.2,"l":104510,"c":104513.3,"v":18600,"usd":0.17796972}
{"ts":1749264840000,"o":104513.3,"h":104513.4,"l":104513.4,"c":104513.4,"v":15700,"usd":0.15022074}
{"ts":1749264900000,"o":104513.4,"h":104635.3,"l":104530.1,"c":104631.9,"v":1098000,"usd":10.4993164}
{"ts":1749264960000,"o":104631.9,"h":104652.8,"l":104590.1,"c":104592.6,"v":216600,"usd":2.07003802}
{"ts":1749265020000,"o":104592.6,"h":104639.6,"l":104592.6,"c":104639.6,"v":161900,"usd":1.54776821}
{"ts":1749265080000,"o":104639.6,"h":104644,"l":104597.8,"c":104598.1,"v":21500,"usd":0.20552038}
{"ts":1749265140000,"o":104598.1,"h":104605.9,"l":104596.6,"c":104602.5,"v":148500,"usd":1.41973299}
{"ts":1749265200000,"o":104602.5,"h":104593.5,"l":104565.7,"c":104565.7,"v":121200,"usd":1.1590664}
{"ts":1749265260000,"o":104565.7,"h":104560,"l":104520,"c":104520,"v":94900,"usd":0.90789374}
{"ts":1749265320000,"o":104520,"h":104516.7,"l":104513.4,"c":104514.1,"v":36200,"usd":0.34636875}
{"ts":1749265380000,"o":104514.1,"h":104559.9,"l":104540,"c":104559.9,"v":5200,"usd":0.04973264}
{"ts":1749265440000,"o":104559.9,"h":104637.5,"l":104559.9,"c":104637.5,"v":81200,"usd":0.7764637}
{"ts":1749265500000,"o":104637.5,"h":104779.9,"l":104640,"c":104673.8,"v":1021200,"usd":9.75347428}
{"ts":1749265560000,"o":104673.8,"h":104691.4,"l":104630.7,"c":104691.4,"v":37900,"usd":0.36209729}
{"ts":1749265620000,"o":104691.4,"h":104707.6,"l":104667,"c":104683.4,"v":41600,"usd":0.39738774}
{"ts":1749265680000,"o":104683.4,"h":104746,"l":104695.5,"c":104730,"v":99200,"usd":0.94726501}
{"ts":1749265740000,"o":104730,"h":104747.8,"l":104720.1,"c":104720.1,"v":91700,"usd":0.87559436}
{"ts":1749265800000,"o":104720.1,"h":104738.2,"l":104660.1,"c":104666,"v":198500,"usd":1.89571649}
{"ts":1749265860000,"o":104666,"h":104710,"l":104655,"c":104710,"v":552400,"usd":5.27644311}
{"ts":1749265920000,"o":104710,"h":104735.8,"l":104704.1,"c":104735.8,"v":34600,"usd":0.3304251}
{"ts":1749265980000,"o":104735.8,"h":104817.3,"l":104735.9,"c":104808.1,"v":340400,"usd":3.24937789}
{"ts":1749266040000,"o":104808.1,"h":104817.3,"l":104750.4,"c":104811.4,"v":710100,"usd":6.77627167}
{"ts":1749266100000,"o":104811.4,"h":104780.1,"l":104780.1,"c":104780.1,"v":2100,"usd":0.02004198}
{"ts":1749266160000,"o":104780.1,"h":104799.9,"l":104780.1,"c":104799.9,"v":17000,"usd":0.16223488}
{"ts":1749266220000,"o":104799.9,"h":104811.5,"l":104791.7,"c":104807,"v":24800,"usd":0.23664741}
{"ts":1749266280000,"o":104807,"h":104807.4,"l":104769.1,"c":104779.9,"v":244200,"usd":2.33056076}
{"ts":1749266340000,"o":104779.9,"h":104769.1,"l":104710,"c":104710,"v":81300,"usd":0.776004}
{"ts":1749266400000,"o":104710,"h":104714.1,"l":104690.1,"c":104714.1,"v":61200,"usd":0.58453398}
{"ts":1749266460000,"o":104714.1,"h":104707.6,"l":104701,"c":104701,"v":1800,"usd":0.01719108}
{"ts":1749266520000,"o":104701,"h":104698.6,"l":104696.3,"c":104698.6,"v":47100,"usd":0.44987086}
{"ts":1749266580000,"o":104698.6,"h":104706.5,"l":104700.3,"c":104706.5,"v":19500,"usd":0.18624561}
{"ts":1749266640000,"o":104706.5,"h":104756.5,"l":104720,"c":104731.9,"v":21100,"usd":0.20146198}
{"ts":1749266700000,"o":104731.9,"h":104846.3,"l":104760,"c":104823.2,"v":352400,"usd":3.36256238}
{"ts":1749266760000,"o":104823.2,"h":104859.9,"l":104820,"c":104820,"v":49700,"usd":0.47398348}
{"ts":1749266820000,"o":104820,"h":104824.1,"l":104800.1,"c":104824.1,"v":30600,"usd":0.29197226}
{"ts":1749266880000,"o":104824.1,"h":104821.8,"l":104758.7,"c":104758.8,"v":316400,"usd":3.01936603}
{"ts":1749266940000,"o":104758.8,"h":104773.6,"l":104764.8,"c":104773.6,"v":33300,"usd":0.31785423}
{"ts":1749267000000,"o":104773.6,"h":104763.3,"l":104732.1,"c":104732.9,"v":315600,"usd":3.01276129}
{"ts":1749267060000,"o":104732.9,"h":104755.1,"l":104724.8,"c":104724.8,"v":64300,"usd":0.61384672}
{"ts":1749267120000,"o":104724.8,"h":104720,"l":104714,"c":104714,"v":188100,"usd":1.79630928}
{"ts":1749267180000,"o":104714,"h":104720,"l":104703.6,"c":104720,"v":127200,"usd":1.2147526}
{"ts":1749267240000,"o":104720,"h":104729.3,"l":104715.8,"c":104729.3,"v":13300,"usd":0.12699749}
{"ts":1749267300000,"o":104729.3,"h":104729.3,"l":104729.3,"c":104729.3,"v":0,"usd":0}
{"ts":1749267360000,"o":104729.3,"h":104729.9,"l":104725.1,"c":104729.9,"v":63000,"usd":0.60157436}
{"ts":1749267420000,"o":104729.9,"h":104740,"l":104729.9,"c":104740,"v":136000,"usd":1.2985734}
{"ts":1749267480000,"o":104740,"h":104760.5,"l":104743.3,"c":104743.3,"v":172700,"usd":1.64868843}
{"ts":1749267540000,"o":104743.3,"h":104751.6,"l":104743.3,"c":104751.6,"v":14900,"usd":0.14225016}
{"ts":1749267600000,"o":104751.6,"h":104770,"l":104746.8,"c":104770,"v":127400,"usd":1.21602148}
{"ts":1749267660000,"o":104770,"h":104869.9,"l":104779.6,"c":104827.8,"v":309900,"usd":2.95547754}
{"ts":1749267720000,"o":104827.8,"h":104905.2,"l":104831.7,"c":104905.1,"v":150700,"usd":1.4367661}
{"ts":1749267780000,"o":104905.1,"h":104880,"l":104837.4,"c":104860.3,"v":159700,"usd":1.52285336}
{"ts":1749267840000,"o":104860.3,"h":104869.9,"l":104860,"c":104869.9,"v":27000,"usd":0.25748478}
{"ts":1749267900000,"o":104869.9,"h":104879.9,"l":104853.6,"c":104853.6,"v":154300,"usd":1.47147376}
{"ts":1749267960000,"o":104853.6,"h":104870.2,"l":104849.1,"c":104870.2,"v":23700,"usd":0.22602868}
{"ts":1749268020000,"o":104870.2,"h":104893.8,"l":104870,"c":104870,"v":116600,"usd":1.11173936}
{"ts":1749268080000,"o":104870,"h":104900,"l":104859.2,"c":104900,"v":59100,"usd":0.56344013}
{"ts":1749268140000,"o":104900,"h":104959,"l":104899.9,"c":104916.7,"v":459600,"usd":4.37962253}
{"ts":1749268200000,"o":104916.7,"h":104916.6,"l":104900,"c":104900,"v":119000,"usd":1.13425625}
{"ts":1749268260000,"o":104900,"h":104907.5,"l":104890.2,"c":104905.5,"v":27500,"usd":0.26216442}
{"ts":1749268320000,"o":104905.5,"h":104898.8,"l":104891,"c":104891,"v":5100,"usd":0.0486218}
{"ts":1749268380000,"o":104891,"h":104916.7,"l":104890.9,"c":104916.7,"v":17100,"usd":0.16301978}
{"ts":1749268440000,"o":104916.7,"h":104916.6,"l":104900.2,"c":104900.5,"v":121100,"usd":1.15427636}
{"ts":1749268500000,"o":104900.5,"h":104898.5,"l":104875.4,"c":104878,"v":50500,"usd":0.48151216}
{"ts":1749268560000,"o":104878,"h":104897.5,"l":104880,"c":104897.5,"v":8700,"usd":0.08294797}
{"ts":1749268620000,"o":104897.5,"h":104909.8,"l":104890.1,"c":104908.7,"v":30200,"usd":0.28789799}
{"ts":1749268680000,"o":104908.7,"h":104927.5,"l":104903.7,"c":104927.4,"v":207000,"usd":1.97302763}
{"ts":1749268740000,"o":104927.4,"h":104915.7,"l":104880.2,"c":104915.7,"v":42900,"usd":0.40900051}
{"ts":1749268800000,"o":104915.7,"h":104908.5,"l":104886.3,"c":104886.3,"v":11600,"usd":0.11059416}
{"ts":1749268860000,"o":104886.3,"h":104906.8,"l":104880.6,"c":104891.8,"v":33300,"usd":0.31748346}
{"ts":1749268920000,"o":104891.8,"h":104884.3,"l":104884.3,"c":104884.3,"v":5100,"usd":0.04862493}
{"ts":1749268980000,"o":104884.3,"h":104884.3,"l":104884.3,"c":104884.3,"v":0,"usd":0}
{"ts":1749269040000,"o":104884.3,"h":104880,"l":104877.9,"c":104877.9,"v":122700,"usd":1.16993122}
{"ts":1749269100000,"o":104877.9,"h":104878,"l":104843.5,"c":104872.5,"v":90700,"usd":0.86489877}
{"ts":1749269160000,"o":104872.5,"h":104879.9,"l":104851.9,"c":104851.9,"v":49100,"usd":0.46822144}
{"ts":1749269220000,"o":104851.9,"h":104876.4,"l":104852,"c":104859.9,"v":15700,"usd":0.14971608}
{"ts":1749269280000,"o":104859.9,"h":104860,"l":104860,"c":104860,"v":25400,"usd":0.2422271}
{"ts":1749269340000,"o":104860,"h":104909.9,"l":104850.1,"c":104909.9,"v":240300,"usd":2.29144783}
{"ts":1749269400000,"o":104909.9,"h":104885.2,"l":104843.8,"c":104843.8,"v":130300,"usd":1.24237601}
{"ts":1749269460000,"o":104843.8,"h":104843.9,"l":104820,"c":104820,"v":151600,"usd":1.44625533}
{"ts":1749269520000,"o":104820,"h":104810,"l":104726,"c":104754.6,"v":169700,"usd":1.61981835}
{"ts":1749269580000,"o":104754.6,"h":104758.9,"l":104750.1,"c":104750.1,"v":23500,"usd":0.22433759}
{"ts":1749269640000,"o":104750.1,"h":104754.7,"l":104750,"c":104750,"v":104900,"usd":1.00138597}
{"ts":1749269700000,"o":104750,"h":104740,"l":104730.1,"c":104730.1,"v":600,"usd":0.00572886}
{"ts":1749269760000,"o":104730.1,"h":104730,"l":104730,"c":104730,"v":200,"usd":0.00190968}
{"ts":1749269820000,"o":104730,"h":104730,"l":104730,"c":104730,"v":0,"usd":0}
{"ts":1749269880000,"o":104730,"h":104753.7,"l":104730.1,"c":104753.7,"v":256200,"usd":2.44627277}
{"ts":1749269940000,"o":104753.7,"h":104746.6,"l":104742.5,"c":104742.5,"v":12100,"usd":0.11552096}
{"ts":1749270000000,"o":104742.5,"h":104742.6,"l":104742.5,"c":104742.5,"v":900,"usd":0.00859248}
{"ts":1749270060000,"o":104742.5,"h":104733.2,"l":104733.1,"c":104733.1,"v":3100,"usd":0.02959911}
{"ts":1749270120000,"o":104733.1,"h":104733.2,"l":104724,"c":104724.1,"v":446200,"usd":4.2605344}
{"ts":1749270180000,"o":104724.1,"h":104753.5,"l":104733.1,"c":104753.5,"v":44600,"usd":0.42579777}
{"ts":1749270240000,"o":104753.5,"h":104772.8,"l":104753.6,"c":104772.8,"v":247500,"usd":2.36268256}
{"ts":1749270300000,"o":104772.8,"h":104780,"l":104768,"c":104780,"v":72600,"usd":0.6929582}
{"ts":1749270360000,"o":104780,"h":104806.8,"l":104790,"c":104790,"v":43900,"usd":0.41889734}
{"ts":1749270420000,"o":104790,"h":104790,"l":104790,"c":104790,"v":0,"usd":0}
{"ts":1749270480000,"o":104790,"h":104784.6,"l":104771.2,"c":104771.3,"v":10400,"usd":0.09925791}
{"ts":1749270540000,"o":104771.3,"h":104771.2,"l":104730,"c":104730,"v":76600,"usd":0.73127302}
{"ts":1749270600000,"o":104730,"h":104724,"l":104724,"c":104724,"v":23100,"usd":0.22057959}
{"ts":1749270660000,"o":104724,"h":104724,"l":104720,"c":104720,"v":297300,"usd":2.83893966}
{"ts":1749270720000,"o":104720,"h":104720,"l":104720,"c":104720,"v":1000,"usd":0.0095493}
{"ts":1749270780000,"o":104720,"h":104720,"l":104700.1,"c":104700.1,"v":107600,"usd":1.02760017}
{"ts":1749270840000,"o":104700.1,"h":104700.1,"l":104693.6,"c":104693.7,"v":115700,"usd":1.10506251}
{"ts":1749270900000,"o":104693.7,"h":104693.6,"l":104680.5,"c":104680.5,"v":464500,"usd":4.43687821}
{"ts":1749270960000,"o":104680.5,"h":104691.7,"l":104680.6,"c":104690.7,"v":74200,"usd":0.70881454}
{"ts":1749271020000,"o":104690.7,"h":104682.7,"l":104682.7,"c":104682.7,"v":2000,"usd":0.0191054}
{"ts":1749271080000,"o":104682.7,"h":104685.1,"l":104682.7,"c":104685.1,"v":11300,"usd":0.10794549}
{"ts":1749271140000,"o":104685.1,"h":104707.5,"l":104688.2,"c":104707.5,"v":32100,"usd":0.30660666}
{"ts":1749271200000,"o":104707.5,"h":104703.2,"l":104703.2,"c":104703.2,"v":200,"usd":0.00191016}
{"ts":1749271260000,"o":104703.2,"h":104689.3,"l":104680.6,"c":104685.1,"v":44200,"usd":0.4222333}
{"ts":1749271320000,"o":104685.1,"h":104694.2,"l":104689,"c":104694.2,"v":12700,"usd":0.12130616}
{"ts":1749271380000,"o":104694.2,"h":104710.2,"l":104701.4,"c":104710.2,"v":264900,"usd":2.52991}
{"ts":1749271440000,"o":104710.2,"h":104691.9,"l":104689.8,"c":104689.9,"v":45400,"usd":0.43365582}
{"ts":1749271500000,"o":104689.9,"h":104760,"l":104710.3,"c":104760,"v":453900,"usd":4.33404093}
{"ts":1749271560000,"o":104760,"h":104786.2,"l":104773.1,"c":104784.6,"v":10100,"usd":0.09639104}
{"ts":1749271620000,"o":104784.6,"h":104784.6,"l":104784.5,"c":104784.5,"v":5500,"usd":0.0524887}
{"ts":1749271680000,"o":104784.5,"h":104784.5,"l":104784.5,"c":104784.5,"v":3000,"usd":0.0286302}
{"ts":1749271740000,"o":104784.5,"h":104784,"l":104770.1,"c":104770.1,"v":34300,"usd":0.32736892}
{"ts":1749271800000,"o":104770.1,"h":104770.1,"l":104770.1,"c":104770.1,"v":0,"usd":0}
{"ts":1749271860000,"o":104770.1,"h":104770.1,"l":104770.1,"c":104770.1,"v":7400,"usd":0.07063078}
{"ts":1749271920000,"o":104770.1,"h":104809.9,"l":104770.1,"c":104809.9,"v":249200,"usd":2.37806215}
{"ts":1749271980000,"o":104809.9,"h":104820,"l":104797,"c":104820,"v":110800,"usd":1.05728555}
{"ts":1749272040000,"o":104820,"h":104826.6,"l":104826.6,"c":104826.6,"v":7700,"usd":0.07345492}
{"ts":1749272100000,"o":104826.6,"h":104849.6,"l":104839.9,"c":104849.6,"v":10000,"usd":0.09537764}
{"ts":1749272160000,"o":104849.6,"h":104847.3,"l":104824.3,"c":104847.3,"v":112700,"usd":1.07513483}
{"ts":1749272220000,"o":104847.3,"h":104847.3,"l":104847.3,"c":104847.3,"v":0,"usd":0}
{"ts":1749272280000,"o":104847.3,"h":104847.3,"l":104847.3,"c":104847.3,"v":4800,"usd":0.04578096}
{"ts":1749272340000,"o":104847.3,"h":104838.9,"l":104838.9,"c":104838.9,"v":5000,"usd":0.047692}
{"ts":1749272400000,"o":104838.9,"h":104839,"l":104839,"c":104839,"v":1000,"usd":0.0095384}
{"ts":1749272460000,"o":104839,"h":104858.2,"l":104839,"c":104857.2,"v":145900,"usd":1.39159673}
{"ts":1749272520000,"o":104857.2,"h":104825,"l":104823.9,"c":104823.9,"v":5000,"usd":0.0476986}
{"ts":1749272580000,"o":104823.9,"h":104824,"l":104823.9,"c":104824,"v":40500,"usd":0.3863619}
{"ts":1749272640000,"o":104824,"h":104838.8,"l":104824.2,"c":104824.2,"v":10600,"usd":0.10110862}
{"ts":1749272700000,"o":104824.2,"h":104824.2,"l":104824.2,"c":104824.2,"v":0,"usd":0}
{"ts":1749272760000,"o":104824.2,"h":104824.2,"l":104808,"c":104808,"v":26700,"usd":0.2547232}
{"ts":1749272820000,"o":104808,"h":104802.5,"l":104770.1,"c":104794.8,"v":203100,"usd":1.93813084}
{"ts":1749272880000,"o":104794.8,"h":104797.6,"l":104797.6,"c":104797.6,"v":5000,"usd":0.047711}
{"ts":1749272940000,"o":104797.6,"h":104782.4,"l":104782.4,"c":104782.4,"v":300,"usd":0.00286308}
{"ts":1749273000000,"o":104782.4,"h":104785,"l":104770.1,"c":104785,"v":42900,"usd":0.40943084}
{"ts":1749273060000,"o":104785,"h":104853.5,"l":104788.2,"c":104843.5,"v":18300,"usd":0.17461081}
{"ts":1749273120000,"o":104843.5,"h":104848.5,"l":104814.1,"c":104821.6,"v":130700,"usd":1.2466334}
{"ts":1749273180000,"o":104821.6,"h":104819,"l":104819,"c":104819,"v":9100,"usd":0.08681673}
{"ts":1749273240000,"o":104819,"h":104860,"l":104835.3,"c":104860,"v":136000,"usd":1.29713194}
{"ts":1749273300000,"o":104860,"h":104878.6,"l":104850,"c":104863.2,"v":75000,"usd":0.71525545}
{"ts":1749273360000,"o":104863.2,"h":104868.3,"l":104850,"c":104850,"v":107500,"usd":1.02526966}
{"ts":1749273420000,"o":104850,"h":104850,"l":104850,"c":104850,"v":0,"usd":0}
{"ts":1749273480000,"o":104850,"h":104850.1,"l":104840.1,"c":104850.1,"v":118200,"usd":1.12733186}
{"ts":1749273540000,"o":104850.1,"h":104855.3,"l":104855.3,"c":104855.3,"v":10100,"usd":0.0963237}
{"ts":1749273600000,"o":104855.3,"h":104844.7,"l":104830,"c":104830,"v":147100,"usd":1.40302626}
{"ts":1749273660000,"o":104830,"h":104830,"l":104820.1,"c":104820.1,"v":900,"usd":0.008586}
{"ts":1749273720000,"o":104820.1,"h":104857,"l":104820.1,"c":104845.2,"v":131700,"usd":1.25615716}
{"ts":1749273780000,"o":104845.2,"h":104845.1,"l":104828.4,"c":104828.4,"v":2100,"usd":0.02003259}
{"ts":1749273840000,"o":104828.4,"h":104828.4,"l":104828.4,"c":104828.4,"v":0,"usd":0}
{"ts":1749273900000,"o":104828.4,"h":104821.9,"l":104800.1,"c":104820.4,"v":122000,"usd":1.16393048}
{"ts":1749273960000,"o":104820.4,"h":104820.4,"l":104820.4,"c":104820.4,"v":0,"usd":0}
{"ts":1749274020000,"o":104820.4,"h":104820.4,"l":104820.4,"c":104820.4,"v":0,"usd":0}
{"ts":1749274080000,"o":104820.4,"h":104820.4,"l":104820.4,"c":104820.4,"v":0,"usd":0}
{"ts":1749274140000,"o":104820.4,"h":104828.5,"l":104820.5,"c":104828.5,"v":91900,"usd":0.87670052}
{"ts":1749274200000,"o":104828.5,"h":104850.1,"l":104828.5,"c":104846,"v":90500,"usd":0.8632784}
{"ts":1749274260000,"o":104846,"h":104847.1,"l":104833.4,"c":104833.4,"v":1600,"usd":0.01526068}
{"ts":1749274320000,"o":104833.4,"h":104833.4,"l":104833.4,"c":104833.4,"v":0,"usd":0}
{"ts":1749274380000,"o":104833.4,"h":104833.4,"l":104833.4,"c":104833.4,"v":0,"usd":0}
{"ts":1749274440000,"o":104833.4,"h":104820.5,"l":104820.5,"c":104820.5,"v":24400,"usd":0.23277844}
{"ts":1749274500000,"o":104820.5,"h":104820.5,"l":104820.5,"c":104820.5,"v":0,"usd":0}
{"ts":1749274560000,"o":104820.5,"h":104820.5,"l":104820.5,"c":104820.5,"v":0,"usd":0}
{"ts":1749274620000,"o":104820.5,"h":104821,"l":104820,"c":104820,"v":105100,"usd":1.00266453}
{"ts":1749274680000,"o":104820,"h":104832.8,"l":104817.4,"c":104832.8,"v":33900,"usd":0.32341228}
{"ts":1749274740000,"o":104832.8,"h":104832.7,"l":104832.7,"c":104832.7,"v":1100,"usd":0.0104929}
{"ts":1749274800000,"o":104832.7,"h":104822.8,"l":104817.3,"c":104817.4,"v":500,"usd":0.00477015}
{"ts":1749274860000,"o":104817.4,"h":104817.4,"l":104817.4,"c":104817.4,"v":0,"usd":0}
{"ts":1749274920000,"o":104817.4,"h":104825.6,"l":104817.4,"c":104825.6,"v":141100,"usd":1.34607687}
{"ts":1749274980000,"o":104825.6,"h":104900,"l":104840,"c":104900,"v":540900,"usd":5.15777581}
{"ts":1749275040000,"o":104900,"h":104939.5,"l":104920,"c":104934,"v":68000,"usd":0.64804847}
{"ts":1749275100000,"o":104934,"h":104945,"l":104930,"c":104930,"v":121800,"usd":1.16076148}
{"ts":1749275160000,"o":104930,"h":104920,"l":104920,"c":104920,"v":4300,"usd":0.04098373}
{"ts":1749275220000,"o":104920,"h":105017.3,"l":104913.2,"c":105017.3,"v":1058800,"usd":10.08691984}
{"ts":1749275280000,"o":105017.3,"h":105018.5,"l":104991.3,"c":104996.9,"v":54500,"usd":0.5190224}
{"ts":1749275340000,"o":104996.9,"h":105007.2,"l":104984.4,"c":105007.2,"v":36000,"usd":0.34285081}
{"ts":1749275400000,"o":105007.2,"h":105019.9,"l":105000.4,"c":105000.4,"v":308200,"usd":2.93494801}
{"ts":1749275460000,"o":105000.4,"h":104991.9,"l":104971.5,"c":104983.7,"v":61000,"usd":0.58105799}
{"ts":1749275520000,"o":104983.7,"h":104983.7,"l":104980,"c":104980,"v":3700,"usd":0.03524388}
{"ts":1749275580000,"o":104980,"h":104974.7,"l":104954.3,"c":104954.4,"v":197800,"usd":1.88431292}
{"ts":1749275640000,"o":104954.4,"h":104954.3,"l":104938.9,"c":104938.9,"v":200000,"usd":1.90574526}
{"ts":1749275700000,"o":104938.9,"h":104948.9,"l":104939.5,"c":104939.5,"v":36300,"usd":0.34591287}
{"ts":1749275760000,"o":104939.5,"h":104957.2,"l":104948.9,"c":104957.2,"v":400,"usd":0.00381127}
{"ts":1749275820000,"o":104957.2,"h":104940.1,"l":104940.1,"c":104940.1,"v":4500,"usd":0.0428814}
{"ts":1749275880000,"o":104940.1,"h":104946,"l":104944,"c":104944,"v":32500,"usd":0.30968695}
{"ts":1749275940000,"o":104944,"h":104940,"l":104910,"c":104910,"v":672600,"usd":6.40979418}
{"ts":1749276000000,"o":104910,"h":104910,"l":104908,"c":104908,"v":5600,"usd":0.0533802}
{"ts":1749276060000,"o":104908,"h":104908,"l":104908,"c":104908,"v":0,"usd":0}
{"ts":1749276120000,"o":104908,"h":104933.9,"l":104900,"c":104902.9,"v":31300,"usd":0.29836589}
{"ts":1749276180000,"o":104902.9,"h":104905.1,"l":104870,"c":104870,"v":58100,"usd":0.55393888}
{"ts":1749276240000,"o":104870,"h":104863,"l":104842.6,"c":104854.3,"v":3200,"usd":0.03051865}
{"ts":1749276300000,"o":104854.3,"h":104854.3,"l":104831.6,"c":104839.9,"v":84700,"usd":0.80792869}
{"ts":1749276360000,"o":104839.9,"h":104858.3,"l":104840,"c":104858.3,"v":146900,"usd":1.40111973}
{"ts":1749276420000,"o":104858.3,"h":104858.3,"l":104858.3,"c":104858.3,"v":0,"usd":0}
{"ts":1749276480000,"o":104858.3,"h":104858.3,"l":104852.1,"c":104858.3,"v":400,"usd":0.00381478}
{"ts":1749276540000,"o":104858.3,"h":104877,"l":104870,"c":104877,"v":6200,"usd":0.05911912}
{"ts":1749276600000,"o":104877,"h":104877,"l":104877,"c":104877,"v":54000,"usd":0.51489}
{"ts":1749276660000,"o":104877,"h":104877,"l":104853.6,"c":104853.6,"v":12600,"usd":0.12014163}
{"ts":1749276720000,"o":104853.6,"h":104848,"l":104832.9,"c":104832.9,"v":156800,"usd":1.49561221}
{"ts":1749276780000,"o":104832.9,"h":104832.9,"l":104832.9,"c":104832.9,"v":0,"usd":0}
{"ts":1749276840000,"o":104832.9,"h":104832.9,"l":104832.9,"c":104832.9,"v":0,"usd":0}
{"ts":1749276900000,"o":104832.9,"h":104876.9,"l":104830.1,"c":104876.9,"v":922900,"usd":8.80103567}
{"ts":1749276960000,"o":104876.9,"h":104908.7,"l":104877.1,"c":104908.7,"v":224100,"usd":2.13654317}
{"ts":1749277020000,"o":104908.7,"h":104933.1,"l":104910.3,"c":104910.3,"v":14700,"usd":0.1400904}
{"ts":1749277080000,"o":104910.3,"h":104905.4,"l":104891.9,"c":104891.9,"v":2400,"usd":0.02287798}
{"ts":1749277140000,"o":104891.9,"h":104892,"l":104881.8,"c":104892,"v":146500,"usd":1.39668776}
{"ts":1749277200000,"o":104892,"h":104926.4,"l":104900,"c":104926.4,"v":3900,"usd":0.03717024}
{"ts":1749277260000,"o":104926.4,"h":104907.1,"l":104860.3,"c":104870,"v":100300,"usd":0.95638711}
{"ts":1749277320000,"o":104870,"h":104890,"l":104866,"c":104890,"v":110500,"usd":1.05368454}
{"ts":1749277380000,"o":104890,"h":104899.9,"l":104873.1,"c":104873.1,"v":25600,"usd":0.24406558}
{"ts":1749277440000,"o":104873.1,"h":104899.9,"l":104873.1,"c":104899.9,"v":105900,"usd":1.00978725}
{"ts":1749277500000,"o":104899.9,"h":104899.7,"l":104850,"c":104850,"v":34000,"usd":0.32419493}
{"ts":1749277560000,"o":104850,"h":104840,"l":104830,"c":104830,"v":29300,"usd":0.27949919}
{"ts":1749277620000,"o":104830,"h":104830,"l":104830,"c":104830,"v":83000,"usd":0.7917619}
{"ts":1749277680000,"o":104830,"h":104830,"l":104830,"c":104830,"v":0,"usd":0}
{"ts":1749277740000,"o":104830,"h":104820,"l":104820,"c":104820,"v":400,"usd":0.00381608}
{"ts":1749277800000,"o":104820,"h":104820,"l":104809.7,"c":104809.7,"v":120500,"usd":1.14959739}
{"ts":1749277860000,"o":104809.7,"h":104809.7,"l":104809.7,"c":104809.7,"v":0,"usd":0}
{"ts":1749277920000,"o":104809.7,"h":104820.1,"l":104803.6,"c":104820.1,"v":180000,"usd":1.71732063}
{"ts":1749277980000,"o":104820.1,"h":104820.1,"l":104820.1,"c":104820.1,"v":0,"usd":0}
{"ts":1749278040000,"o":104820.1,"h":104830,"l":104830,"c":104830,"v":110800,"usd":1.05695444}
{"ts":1749278100000,"o":104830,"h":104834.5,"l":104834.5,"c":104834.5,"v":1900,"usd":0.01812372}
{"ts":1749278160000,"o":104834.5,"h":104853.5,"l":104840,"c":104853.5,"v":18900,"usd":0.18025239}
{"ts":1749278220000,"o":104853.5,"h":104833.7,"l":104833.7,"c":104833.7,"v":500,"usd":0.00476945}
{"ts":1749278280000,"o":104833.7,"h":104853.6,"l":104853.4,"c":104853.6,"v":106200,"usd":1.01284002}
{"ts":1749278340000,"o":104853.6,"h":104860,"l":104859.5,"c":104860,"v":2100,"usd":0.02002684}
{"ts":1749278400000,"o":104860,"h":104875.2,"l":104875.2,"c":104875.2,"v":12200,"usd":0.11632822}
{"ts":1749278460000,"o":104875.2,"h":104916.4,"l":104875.2,"c":104916.4,"v":148000,"usd":1.41107754}
{"ts":1749278520000,"o":104916.4,"h":104916.3,"l":104916,"c":104916,"v":24300,"usd":0.23161302}
{"ts":1749278580000,"o":104916,"h":104912.8,"l":104898.1,"c":104912.8,"v":109100,"usd":1.04005596}
{"ts":1749278640000,"o":104912.8,"h":104915.9,"l":104914.8,"c":104914.8,"v":23600,"usd":0.22494105}
{"ts":1749278700000,"o":104914.8,"h":104903.9,"l":104903.9,"c":104903.9,"v":5000,"usd":0.0476625}
{"ts":1749278760000,"o":104903.9,"h":104903.8,"l":104901.8,"c":104901.8,"v":28500,"usd":0.27168045}
{"ts":1749278820000,"o":104901.8,"h":104980,"l":104895.9,"c":104980,"v":552400,"usd":5.26512707}
{"ts":1749278880000,"o":104980,"h":105037.4,"l":104972.3,"c":105019.7,"v":408600,"usd":3.89144428}
{"ts":1749278940000,"o":105019.7,"h":105181.6,"l":105029.9,"c":105163.8,"v":634200,"usd":6.03335984}
{"ts":1749279000000,"o":105163.8,"h":105219,"l":105131.6,"c":105219,"v":259500,"usd":2.46701922}
{"ts":1749279060000,"o":105219,"h":105299.9,"l":105218.9,"c":105269.5,"v":484400,"usd":4.60193071}
{"ts":1749279120000,"o":105269.5,"h":105267.5,"l":105220,"c":105220,"v":353600,"usd":3.35980932}
{"ts":1749279180000,"o":105220,"h":105299.7,"l":105220.1,"c":105262.5,"v":435800,"usd":4.14024605}
{"ts":1749279240000,"o":105262.5,"h":105247.4,"l":105212.1,"c":105212.1,"v":63400,"usd":0.60251318}
{"ts":1749279300000,"o":105212.1,"h":105212,"l":105176.1,"c":105177,"v":109800,"usd":1.04382111}
{"ts":1749279360000,"o":105177,"h":105295,"l":105190,"c":105288.8,"v":53900,"usd":0.51214897}
{"ts":1749279420000,"o":105288.8,"h":105280,"l":105276,"c":105276.1,"v":121900,"usd":1.15787042}
{"ts":1749279480000,"o":105276.1,"h":105287.2,"l":105270.2,"c":105287.2,"v":122100,"usd":1.15976071}
{"ts":1749279540000,"o":105287.2,"h":105299.6,"l":105262.1,"c":105299.6,"v":91700,"usd":0.87103616}
{"ts":1749279600000,"o":105299.6,"h":105343.6,"l":105299.6,"c":105343.6,"v":488800,"usd":4.64172497}
{"ts":1749279660000,"o":105343.6,"h":105339.5,"l":105239.8,"c":105247,"v":145600,"usd":1.3831149}
{"ts":1749279720000,"o":105247,"h":105244.4,"l":105200,"c":105200,"v":371900,"usd":3.53404839}
{"ts":1749279780000,"o":105200,"h":105205.8,"l":105149,"c":105163.9,"v":757900,"usd":7.20623209}
{"ts":1749279840000,"o":105163.9,"h":105163.9,"l":105145.5,"c":105145.5,"v":14400,"usd":0.13694209}
{"ts":1749279900000,"o":105145.5,"h":105150.8,"l":105130.1,"c":105139.9,"v":50900,"usd":0.48409036}
{"ts":1749279960000,"o":105139.9,"h":105160,"l":105139.9,"c":105146.9,"v":113200,"usd":1.07645609}
{"ts":1749280020000,"o":105146.9,"h":105160,"l":105140,"c":105140,"v":28700,"usd":0.27292562}
{"ts":1749280080000,"o":105140,"h":105147.5,"l":105053,"c":105053.1,"v":357800,"usd":3.4037715}
{"ts":1749280140000,"o":105053.1,"h":105061.6,"l":105053.1,"c":105053.1,"v":38500,"usd":0.36647241}
{"ts":1749280200000,"o":105053.1,"h":105053.1,"l":105030,"c":105030,"v":128000,"usd":1.21843462}
{"ts":1749280260000,"o":105030,"h":105021.7,"l":104938.3,"c":104962.9,"v":798300,"usd":7.60420903}
{"ts":1749280320000,"o":104962.9,"h":104970,"l":104954.1,"c":104954.1,"v":165300,"usd":1.57477313}
{"ts":1749280380000,"o":104954.1,"h":104950,"l":104900,"c":104919.6,"v":60700,"usd":0.57852315}
{"ts":1749280440000,"o":104919.6,"h":104909.9,"l":104909.9,"c":104909.9,"v":146000,"usd":1.391672}
{"ts":1749280500000,"o":104909.9,"h":104952.1,"l":104900.1,"c":104952.1,"v":62200,"usd":0.59266624}
{"ts":1749280560000,"o":104952.1,"h":105012.6,"l":104975,"c":104980,"v":49900,"usd":0.47520212}
{"ts":1749280620000,"o":104980,"h":104982.8,"l":104906,"c":104906,"v":185300,"usd":1.76549529}
{"ts":1749280680000,"o":104906,"h":104927.5,"l":104860,"c":104860,"v":269200,"usd":2.56659582}
{"ts":1749280740000,"o":104860,"h":104889.9,"l":104855.7,"c":104889.9,"v":54900,"usd":0.52351931}
{"ts":1749280800000,"o":104889.9,"h":104920.4,"l":104874.8,"c":104920.4,"v":145200,"usd":1.38421752}
{"ts":1749280860000,"o":104920.4,"h":104985,"l":104888,"c":104984.9,"v":131300,"usd":1.25153481}
{"ts":1749280920000,"o":104984.9,"h":105028.3,"l":104985,"c":105028.3,"v":398100,"usd":3.791027}
{"ts":1749280980000,"o":105028.3,"h":105094.3,"l":105027.7,"c":105094.3,"v":368400,"usd":3.50629672}
{"ts":1749281040000,"o":105094.3,"h":105125.6,"l":105073.1,"c":105085.3,"v":446400,"usd":4.24725759}
{"ts":1749281100000,"o":105085.3,"h":105073.1,"l":105040.1,"c":105062,"v":239700,"usd":2.28171901}
{"ts":1749281160000,"o":105062,"h":105052.8,"l":105000.1,"c":105002.9,"v":209000,"usd":1.99019849}
{"ts":1749281220000,"o":105002.9,"h":105012.7,"l":104962.4,"c":104972.3,"v":253700,"usd":2.41646573}
{"ts":1749281280000,"o":104972.3,"h":104978.9,"l":104941,"c":104950.2,"v":13400,"usd":0.12765786}
{"ts":1749281340000,"o":104950.2,"h":104968.9,"l":104950.1,"c":104968.1,"v":63700,"usd":0.60690326}
{"ts":1749281400000,"o":104968.1,"h":104968.1,"l":104968.1,"c":104968.1,"v":0,"usd":0}
{"ts":1749281460000,"o":104968.1,"h":104973.2,"l":104969.4,"c":104973.2,"v":153300,"usd":1.46040986}
{"ts":1749281520000,"o":104973.2,"h":104974.7,"l":104951.1,"c":104969.3,"v":189900,"usd":1.80909633}
{"ts":1749281580000,"o":104969.3,"h":104973.3,"l":104973.2,"c":104973.2,"v":29800,"usd":0.28388076}
{"ts":1749281640000,"o":104973.2,"h":104979.7,"l":104979.6,"c":104979.7,"v":39000,"usd":0.3715023}
{"ts":1749281700000,"o":104979.7,"h":104997.7,"l":104979.6,"c":104992.6,"v":54800,"usd":0.52197813}
{"ts":1749281760000,"o":104992.6,"h":104997.2,"l":104977.6,"c":104986.5,"v":93800,"usd":0.89341986}
{"ts":1749281820000,"o":104986.5,"h":105042.1,"l":104996.2,"c":105042.1,"v":124600,"usd":1.18665164}
{"ts":1749281880000,"o":105042.1,"h":105042,"l":105005.6,"c":105005.6,"v":159600,"usd":1.51954103}
{"ts":1749281940000,"o":105005.6,"h":105017.6,"l":105000.1,"c":105008.7,"v":26700,"usd":0.25428315}
{"ts":1749282000000,"o":105008.7,"h":105020,"l":104991.3,"c":105015.7,"v":27700,"usd":0.2637771}
{"ts":1749282060000,"o":105015.7,"h":104993.5,"l":104993.5,"c":104993.5,"v":800,"usd":0.00761952}
{"ts":1749282120000,"o":104993.5,"h":104993.4,"l":104974.2,"c":104974.2,"v":116500,"usd":1.1096184}
{"ts":1749282180000,"o":104974.2,"h":104974.2,"l":104949.9,"c":104965.4,"v":53900,"usd":0.51349002}
{"ts":1749282240000,"o":104965.4,"h":104964.6,"l":104949.1,"c":104955.8,"v":4300,"usd":0.04096816}
{"ts":1749282300000,"o":104955.8,"h":104970.8,"l":104958.8,"c":104964,"v":59300,"usd":0.5649687}
{"ts":1749282360000,"o":104964,"h":104965.9,"l":104961.7,"c":104961.7,"v":31600,"usd":0.30105948}
{"ts":1749282420000,"o":104961.7,"h":104955.8,"l":104900,"c":104900,"v":556500,"usd":5.30261688}
{"ts":1749282480000,"o":104900,"h":104906.6,"l":104890.1,"c":104897.3,"v":78500,"usd":0.74831415}
{"ts":1749282540000,"o":104897.3,"h":104897.4,"l":104897.3,"c":104897.3,"v":6000,"usd":0.0571986}
{"ts":1749282600000,"o":104897.3,"h":104913.3,"l":104897.3,"c":104897.3,"v":178100,"usd":1.69777885}
{"ts":1749282660000,"o":104897.3,"h":104897.4,"l":104897.4,"c":104897.4,"v":500,"usd":0.00476655}
{"ts":1749282720000,"o":104897.4,"h":104897.4,"l":104888,"c":104888,"v":163100,"usd":1.55485001}
{"ts":1749282780000,"o":104888,"h":104890,"l":104888,"c":104890,"v":1700,"usd":0.01620748}
{"ts":1749282840000,"o":104890,"h":104895.2,"l":104890.2,"c":104890.2,"v":25000,"usd":0.23834032}
{"ts":1749282900000,"o":104890.2,"h":104904,"l":104897.7,"c":104903.6,"v":54200,"usd":0.51667525}
{"ts":1749282960000,"o":104903.6,"h":104907.6,"l":104907.6,"c":104907.6,"v":4000,"usd":0.0381288}
{"ts":1749283020000,"o":104907.6,"h":104907.6,"l":104907.6,"c":104907.6,"v":90900,"usd":0.86647698}
{"ts":1749283080000,"o":104907.6,"h":104907.6,"l":104907.6,"c":104907.6,"v":125000,"usd":1.191525}
{"ts":1749283140000,"o":104907.6,"h":104907.6,"l":104888.8,"c":104888.8,"v":27200,"usd":0.25927924}
{"ts":1749283200000,"o":104888.8,"h":104888.8,"l":104888.8,"c":104888.8,"v":0,"usd":0}
{"ts":1749283260000,"o":104888.8,"h":104950.6,"l":104888.9,"c":104947.5,"v":541000,"usd":5.1565744}
{"ts":1749283320000,"o":104947.5,"h":104947.5,"l":104932.3,"c":104939,"v":26500,"usd":0.25253094}
{"ts":1749283380000,"o":104939,"h":104954,"l":104929.6,"c":104929.6,"v":45900,"usd":0.43733542}
{"ts":1749283440000,"o":104929.6,"h":104949.1,"l":104947.8,"c":104947.8,"v":25500,"usd":0.24297428}
{"ts":1749283500000,"o":104947.8,"h":104952.7,"l":104952.7,"c":104952.7,"v":4000,"usd":0.0381124}
{"ts":1749283560000,"o":104952.7,"h":104952.6,"l":104952.6,"c":104952.6,"v":36100,"usd":0.34396441}
{"ts":1749283620000,"o":104952.6,"h":104934.4,"l":104934.4,"c":104934.4,"v":104900,"usd":0.99967602}
{"ts":1749283680000,"o":104934.4,"h":104951.6,"l":104951.5,"c":104951.5,"v":77400,"usd":0.73748268}
{"ts":1749283740000,"o":104951.5,"h":104947.2,"l":104939.4,"c":104939.4,"v":19300,"usd":0.18390401}
{"ts":1749283800000,"o":104939.4,"h":104941.8,"l":104941.8,"c":104941.8,"v":93900,"usd":0.89478249}
{"ts":1749283860000,"o":104941.8,"h":104941.7,"l":104880,"c":104880,"v":145200,"usd":1.38377331}
{"ts":1749283920000,"o":104880,"h":104874,"l":104864.4,"c":104871.9,"v":44300,"usd":0.42241815}
{"ts":1749283980000,"o":104871.9,"h":104871.9,"l":104871.9,"c":104871.9,"v":0,"usd":0}
{"ts":1749284040000,"o":104871.9,"h":104879.1,"l":104865.4,"c":104865.8,"v":160400,"usd":1.5294064}
{"ts":1749284100000,"o":104865.8,"h":104865.8,"l":104865.8,"c":104865.8,"v":0,"usd":0}
{"ts":1749284160000,"o":104865.8,"h":104869.2,"l":104869.2,"c":104869.2,"v":161500,"usd":1.54001555}
{"ts":1749284220000,"o":104869.2,"h":104869.3,"l":104855.6,"c":104855.6,"v":40600,"usd":0.38715082}
{"ts":1749284280000,"o":104855.6,"h":104855.7,"l":104850,"c":104850,"v":131900,"usd":1.25791977}
{"ts":1749284340000,"o":104850,"h":104840,"l":104819.7,"c":104819.7,"v":506300,"usd":4.82967433}
{"ts":1749284400000,"o":104819.7,"h":104833.8,"l":104819.8,"c":104833.8,"v":130500,"usd":1.2449883}
{"ts":1749284460000,"o":104833.8,"h":104835.5,"l":104833.6,"c":104835.4,"v":6700,"usd":0.06391047}
{"ts":1749284520000,"o":104835.4,"h":104852.8,"l":104835.4,"c":104836.7,"v":304300,"usd":2.90250545}
{"ts":1749284580000,"o":104836.7,"h":104836.7,"l":104820,"c":104820.1,"v":74200,"usd":0.70778948}
{"ts":1749284640000,"o":104820.1,"h":104846,"l":104836.3,"c":104846,"v":110900,"usd":1.05783934}
{"ts":1749284700000,"o":104846,"h":104974.5,"l":104860,"c":104974.5,"v":468400,"usd":4.46564768}
{"ts":1749284760000,"o":104974.5,"h":104998.4,"l":104958.5,"c":104958.5,"v":248700,"usd":2.36911085}
{"ts":1749284820000,"o":104958.5,"h":104957.7,"l":104957.6,"c":104957.6,"v":700,"usd":0.00666937}
{"ts":1749284880000,"o":104957.6,"h":104957.6,"l":104920,"c":104926.5,"v":36200,"usd":0.3449164}
{"ts":1749284940000,"o":104926.5,"h":104929.5,"l":104926.5,"c":104929.5,"v":1600,"usd":0.01524862}
{"ts":1749285000000,"o":104929.5,"h":104945.2,"l":104942.7,"c":104945.2,"v":21900,"usd":0.20868206}
{"ts":1749285060000,"o":104945.2,"h":104949.9,"l":104938.2,"c":104938.2,"v":22200,"usd":0.21153068}
{"ts":1749285120000,"o":104938.2,"h":104938.2,"l":104938.2,"c":104938.2,"v":0,"usd":0}
{"ts":1749285180000,"o":104938.2,"h":104946.9,"l":104929.6,"c":104946.9,"v":14700,"usd":0.14007074}
{"ts":1749285240000,"o":104946.9,"h":104936.8,"l":104929.5,"c":104929.5,"v":98000,"usd":0.93394619}
{"ts":1749285300000,"o":104929.5,"h":104929.5,"l":104929.5,"c":104929.5,"v":0,"usd":0}
{"ts":1749285360000,"o":104929.5,"h":104941.5,"l":104859.9,"c":104859.9,"v":309000,"usd":2.94563726}
{"ts":1749285420000,"o":104859.9,"h":104857.1,"l":104850.1,"c":104857.1,"v":130200,"usd":1.24176928}
{"ts":1749285480000,"o":104857.1,"h":104857.1,"l":104857.1,"c":104857.1,"v":0,"usd":0}
{"ts":1749285540000,"o":104857.1,"h":104879.9,"l":104879.9,"c":104879.9,"v":28600,"usd":0.27269242}
{"ts":1749285600000,"o":104879.9,"h":104879.9,"l":104879.9,"c":104879.9,"v":0,"usd":0}
{"ts":1749285660000,"o":104879.9,"h":104860.2,"l":104860.2,"c":104860.2,"v":14000,"usd":0.133511}
{"ts":1749285720000,"o":104860.2,"h":104877.3,"l":104877.3,"c":104877.3,"v":28100,"usd":0.2679335}
{"ts":1749285780000,"o":104877.3,"h":104877.3,"l":104877.3,"c":104877.3,"v":0,"usd":0}
{"ts":1749285840000,"o":104877.3,"h":104864.4,"l":104858.3,"c":104864.4,"v":300,"usd":0.00286095}
{"ts":1749285900000,"o":104864.4,"h":104864.5,"l":104864.4,"c":104864.4,"v":44100,"usd":0.42054201}
{"ts":1749285960000,"o":104864.4,"h":104850,"l":104840.6,"c":104850,"v":160900,"usd":1.53457459}
{"ts":1749286020000,"o":104850,"h":104855.6,"l":104845.7,"c":104845.7,"v":24500,"usd":0.23365585}
{"ts":1749286080000,"o":104845.7,"h":104845.7,"l":104845.7,"c":104845.7,"v":0,"usd":0}
{"ts":1749286140000,"o":104845.7,"h":104845.7,"l":104845.7,"c":104845.7,"v":33900,"usd":0.32333142}
{"ts":1749286200000,"o":104845.7,"h":104850,"l":104840.6,"c":104850,"v":29100,"usd":0.2775419}
{"ts":1749286260000,"o":104850,"h":104840.5,"l":104820,"c":104820,"v":254500,"usd":2.4277477}
{"ts":1749286320000,"o":104820,"h":104820,"l":104820,"c":104820,"v":0,"usd":0}
{"ts":1749286380000,"o":104820,"h":104810,"l":104810,"c":104810,"v":266200,"usd":2.53984082}
{"ts":1749286440000,"o":104810,"h":104810,"l":104750,"c":104787.6,"v":525100,"usd":5.01084372}
{"ts":1749286500000,"o":104787.6,"h":104787.6,"l":104727.8,"c":104754.8,"v":143400,"usd":1.36909017}
{"ts":1749286560000,"o":104754.8,"h":104799.9,"l":104742,"c":104799.9,"v":61900,"usd":0.5907274}
{"ts":1749286620000,"o":104799.9,"h":104784.5,"l":104750.7,"c":104784.1,"v":1187600,"usd":11.33606085}
{"ts":1749286680000,"o":104784.1,"h":104799.9,"l":104786.6,"c":104790.9,"v":17900,"usd":0.1708068}
{"ts":1749286740000,"o":104790.9,"h":104790.9,"l":104790.9,"c":104790.9,"v":164900,"usd":1.57360772}
{"ts":1749286800000,"o":104790.9,"h":104781.1,"l":104781.1,"c":104781.1,"v":267000,"usd":2.5481679}
{"ts":1749286860000,"o":104781.1,"h":104817.8,"l":104764.9,"c":104817.8,"v":12000,"usd":0.11453532}
{"ts":1749286920000,"o":104817.8,"h":104839.9,"l":104819.6,"c":104839.9,"v":61900,"usd":0.59048012}
{"ts":1749286980000,"o":104839.9,"h":104839.9,"l":104815.6,"c":104815.6,"v":333300,"usd":3.17918832}
{"ts":1749287040000,"o":104815.6,"h":104819.6,"l":104813.5,"c":104819.6,"v":200,"usd":0.0019081}
{"ts":1749287100000,"o":104819.6,"h":104863.5,"l":104825.8,"c":104863.5,"v":22800,"usd":0.21745773}
{"ts":1749287160000,"o":104863.5,"h":104890.7,"l":104867.6,"c":104890.7,"v":313300,"usd":2.98719844}
{"ts":1749287220000,"o":104890.7,"h":104916.3,"l":104899.9,"c":104903.8,"v":265800,"usd":2.53351696}
{"ts":1749287280000,"o":104903.8,"h":104937.9,"l":104903.8,"c":104926.2,"v":240000,"usd":2.2875006}
{"ts":1749287340000,"o":104926.2,"h":104923,"l":104900.1,"c":104900.1,"v":89900,"usd":0.85686461}
{"ts":1749287400000,"o":104900.1,"h":104932.1,"l":104932.1,"c":104932.1,"v":37500,"usd":0.357375}
{"ts":1749287460000,"o":104932.1,"h":104924.7,"l":104924.7,"c":104924.7,"v":1000,"usd":0.0095306}
{"ts":1749287520000,"o":104924.7,"h":104924.8,"l":104912.5,"c":104912.5,"v":1035700,"usd":9.87134662}
{"ts":1749287580000,"o":104912.5,"h":104924.7,"l":104910.7,"c":104924.7,"v":22400,"usd":0.21351222}
{"ts":1749287640000,"o":104924.7,"h":104924.7,"l":104908.7,"c":104924.7,"v":71500,"usd":0.68152381}
{"ts":1749287700000,"o":104924.7,"h":104924.7,"l":104924.7,"c":104924.7,"v":0,"usd":0}
{"ts":1749287760000,"o":104924.7,"h":104924.8,"l":104908.7,"c":104924.8,"v":217800,"usd":2.07588211}
{"ts":1749287820000,"o":104924.8,"h":104934.3,"l":104908.6,"c":104908.6,"v":269100,"usd":2.56463281}
{"ts":1749287880000,"o":104908.6,"h":104900,"l":104893.5,"c":104893.5,"v":1000,"usd":0.0095332}
{"ts":1749287940000,"o":104893.5,"h":104893.4,"l":104870.1,"c":104884.9,"v":85200,"usd":0.81239365}
{"ts":1749288000000,"o":104884.9,"h":104892.1,"l":104870,"c":104888.1,"v":148100,"usd":1.41211321}
{"ts":1749288060000,"o":104888.1,"h":104900,"l":104900,"c":104900,"v":42700,"usd":0.40705483}
{"ts":1749288120000,"o":104900,"h":104938,"l":104915.2,"c":104938,"v":127000,"usd":1.2103042}
{"ts":1749288180000,"o":104938,"h":104939.9,"l":104925.3,"c":104925.3,"v":28900,"usd":0.27539781}
{"ts":1749288240000,"o":104925.3,"h":104959.9,"l":104940,"c":104959.9,"v":225000,"usd":2.14400221}
{"ts":1749288300000,"o":104959.9,"h":104959.9,"l":104945.8,"c":104945.8,"v":49300,"usd":0.46971725}
{"ts":1749288360000,"o":104945.8,"h":104938.8,"l":104938.8,"c":104938.8,"v":27300,"usd":0.26015262}
{"ts":1749288420000,"o":104938.8,"h":104953.9,"l":104938.6,"c":104953.9,"v":40800,"usd":0.38878734}
{"ts":1749288480000,"o":104953.9,"h":104955.9,"l":104934.1,"c":104955.9,"v":104400,"usd":0.99486739}
{"ts":1749288540000,"o":104955.9,"h":104955.8,"l":104945.5,"c":104945.5,"v":13600,"usd":0.12958437}
{"ts":1749288600000,"o":104945.5,"h":104945.6,"l":104945.6,"c":104945.6,"v":5300,"usd":0.05050211}
{"ts":1749288660000,"o":104945.6,"h":104945.6,"l":104945.5,"c":104945.5,"v":23900,"usd":0.22773729}
{"ts":1749288720000,"o":104945.5,"h":104933.9,"l":104920,"c":104920,"v":7500,"usd":0.0714818}
{"ts":1749288780000,"o":104920,"h":104910,"l":104890,"c":104890,"v":14700,"usd":0.14012175}
{"ts":1749288840000,"o":104890,"h":104882.1,"l":104880.1,"c":104880.1,"v":15400,"usd":0.1468315}
{"ts":1749288900000,"o":104880.1,"h":104880,"l":104870,"c":104870,"v":22100,"usd":0.21071977}
{"ts":1749288960000,"o":104870,"h":104870,"l":104860,"c":104860,"v":101100,"usd":0.96404963}
{"ts":1749289020000,"o":104860,"h":104860,"l":104831,"c":104831,"v":233000,"usd":2.2221207}
{"ts":1749289080000,"o":104831,"h":104836.8,"l":104831.1,"c":104836.8,"v":133900,"usd":1.27729155}
{"ts":1749289140000,"o":104836.8,"h":104836.9,"l":104820,"c":104820,"v":341000,"usd":3.25273836}
{"ts":1749289200000,"o":104820,"h":104818.6,"l":104805.2,"c":104818.6,"v":20000,"usd":0.1908228}
{"ts":1749289260000,"o":104818.6,"h":104832.2,"l":104832.1,"c":104832.2,"v":200,"usd":0.00190782}
{"ts":1749289320000,"o":104832.2,"h":104832.1,"l":104810.4,"c":104810.4,"v":206800,"usd":1.9727601}
{"ts":1749289380000,"o":104810.4,"h":104810.3,"l":104810,"c":104810,"v":32800,"usd":0.31294481}
{"ts":1749289440000,"o":104810,"h":104810.1,"l":104810,"c":104810.1,"v":300,"usd":0.00286233}
{"ts":1749289500000,"o":104810.1,"h":104810.1,"l":104810.1,"c":104810.1,"v":0,"usd":0}
{"ts":1749289560000,"o":104810.1,"h":104838.5,"l":104810,"c":104838.5,"v":587000,"usd":5.60017004}
{"ts":1749289620000,"o":104838.5,"h":104838.5,"l":104818.5,"c":104818.5,"v":115200,"usd":1.09890468}
{"ts":1749289680000,"o":104818.5,"h":104839.9,"l":104805.2,"c":104839.9,"v":157700,"usd":1.50452191}
{"ts":1749289740000,"o":104839.9,"h":104830.7,"l":104830.6,"c":104830.6,"v":13300,"usd":0.12687136}
{"ts":1749289800000,"o":104830.6,"h":104839.9,"l":104827.9,"c":104839.9,"v":8500,"usd":0.0810848}
{"ts":1749289860000,"o":104839.9,"h":104839.9,"l":104839.9,"c":104839.9,"v":0,"usd":0}
{"ts":1749289920000,"o":104839.9,"h":104839.9,"l":104812.8,"c":104838.9,"v":120500,"usd":1.14950248}
{"ts":1749289980000,"o":104838.9,"h":104829.4,"l":104815.6,"c":104815.6,"v":25800,"usd":0.24611459}
{"ts":1749290040000,"o":104815.6,"h":104850.1,"l":104818.5,"c":104850,"v":771200,"usd":7.35587859}
{"ts":1749290100000,"o":104850,"h":104850.1,"l":104840.1,"c":104850.1,"v":384400,"usd":3.66618619}
{"ts":1749290160000,"o":104850.1,"h":104891.9,"l":104859.9,"c":104870,"v":289700,"usd":2.76246069}
{"ts":1749290220000,"o":104870,"h":104860,"l":104860,"c":104860,"v":2000,"usd":0.019073}
{"ts":1749290280000,"o":104860,"h":104860,"l":104860,"c":104860,"v":0,"usd":0}
{"ts":1749290340000,"o":104860,"h":104868.3,"l":104855.3,"c":104868.3,"v":200000,"usd":1.90727844}
{"ts":1749290400000,"o":104868.3,"h":104868.3,"l":104868.3,"c":104868.3,"v":0,"usd":0}
{"ts":1749290460000,"o":104868.3,"h":104891.9,"l":104867.5,"c":104887.4,"v":97300,"usd":0.92771336}
{"ts":1749290520000,"o":104887.4,"h":104892,"l":104871.9,"c":104871.9,"v":36400,"usd":0.34705388}
{"ts":1749290580000,"o":104871.9,"h":104871.9,"l":104871.9,"c":104871.9,"v":29000,"usd":0.2765266}
{"ts":1749290640000,"o":104871.9,"h":104910.1,"l":104889.2,"c":104889.8,"v":138000,"usd":1.3156193}
{"ts":1749290700000,"o":104889.8,"h":104906.1,"l":104882.6,"c":104906.1,"v":8600,"usd":0.08199582}
{"ts":1749290760000,"o":104906.1,"h":104929.3,"l":104906.2,"c":104929.3,"v":24100,"usd":0.22972318}
{"ts":1749290820000,"o":104929.3,"h":104935.8,"l":104915.4,"c":104915.4,"v":128900,"usd":1.22838064}
{"ts":1749290880000,"o":104915.4,"h":104915.3,"l":104850.1,"c":104850.1,"v":31700,"usd":0.30223138}
{"ts":1749290940000,"o":104850.1,"h":104861,"l":104861,"c":104861,"v":5200,"usd":0.04958928}
{"ts":1749291000000,"o":104861,"h":104876.7,"l":104850.1,"c":104876.7,"v":41600,"usd":0.39671847}
{"ts":1749291060000,"o":104876.7,"h":104876.7,"l":104876.7,"c":104876.7,"v":0,"usd":0}
{"ts":1749291120000,"o":104876.7,"h":104892,"l":104857.4,"c":104892,"v":33000,"usd":0.3146263}
{"ts":1749291180000,"o":104892,"h":104915.2,"l":104900,"c":104915.2,"v":500,"usd":0.00476631}
{"ts":1749291240000,"o":104915.2,"h":104915.2,"l":104915.2,"c":104915.2,"v":0,"usd":0}
{"ts":1749291300000,"o":104915.2,"h":104959,"l":104920,"c":104959,"v":305100,"usd":2.90715736}
{"ts":1749291360000,"o":104959,"h":104958.9,"l":104958.9,"c":104958.9,"v":400,"usd":0.003811}
{"ts":1749291420000,"o":104958.9,"h":105124.5,"l":104959,"c":105086.4,"v":770300,"usd":7.33432812}
{"ts":1749291480000,"o":105086.4,"h":105079.9,"l":105040.1,"c":105040.1,"v":243900,"usd":2.32171376}
{"ts":1749291540000,"o":105040.1,"h":105066.8,"l":105030.1,"c":105030.1,"v":47200,"usd":0.44933701}
{"ts":1749291600000,"o":105030.1,"h":105032.7,"l":105032.7,"c":105032.7,"v":100,"usd":0.00095208}
{"ts":1749291660000,"o":105032.7,"h":105075,"l":105034.7,"c":105075,"v":206600,"usd":1.96674709}
{"ts":1749291720000,"o":105075,"h":105168.8,"l":105080,"c":105168.8,"v":521600,"usd":4.96061636}
{"ts":1749291780000,"o":105168.8,"h":105186.7,"l":105150.3,"c":105153.6,"v":260600,"usd":2.47783178}
{"ts":1749291840000,"o":105153.6,"h":105154.2,"l":105148.1,"c":105148.1,"v":13600,"usd":0.1293347}
{"ts":1749291900000,"o":105148.1,"h":105149.2,"l":105140.1,"c":105149.2,"v":504900,"usd":4.80214543}
{"ts":1749291960000,"o":105149.2,"h":105149.3,"l":105132.5,"c":105132.5,"v":20600,"usd":0.195918}
{"ts":1749292020000,"o":105132.5,"h":105148,"l":105126.1,"c":105148,"v":76800,"usd":0.73048912}
{"ts":1749292080000,"o":105148,"h":105141,"l":105126,"c":105126.1,"v":25900,"usd":0.24636447}
{"ts":1749292140000,"o":105126.1,"h":105175.1,"l":105126.1,"c":105174.1,"v":241100,"usd":2.29279958}
{"ts":1749292200000,"o":105174.1,"h":105167.8,"l":105160,"c":105160,"v":11700,"usd":0.11125346}
{"ts":1749292260000,"o":105160,"h":105175,"l":105157.9,"c":105157.9,"v":66200,"usd":0.62950348}
{"ts":1749292320000,"o":105157.9,"h":105158.4,"l":105109.7,"c":105109.7,"v":258000,"usd":2.45423474}
{"ts":1749292380000,"o":105109.7,"h":105123.3,"l":105099.4,"c":105123.3,"v":160500,"usd":1.52707992}
{"ts":1749292440000,"o":105123.3,"h":105112.9,"l":105081.9,"c":105081.9,"v":46400,"usd":0.44152824}
{"ts":1749292500000,"o":105081.9,"h":105080,"l":105061.3,"c":105061.4,"v":205800,"usd":1.95879815}
{"ts":1749292560000,"o":105061.4,"h":105061.4,"l":105061.4,"c":105061.4,"v":0,"usd":0}
{"ts":1749292620000,"o":105061.4,"h":105061.4,"l":105061.4,"c":105061.4,"v":0,"usd":0}
{"ts":1749292680000,"o":105061.4,"h":105069.9,"l":105040.1,"c":105040.1,"v":138000,"usd":1.31351743}
{"ts":1749292740000,"o":105040.1,"h":105040,"l":105020,"c":105020,"v":119700,"usd":1.13958009}
{"ts":1749292800000,"o":105020,"h":105035.4,"l":105007.3,"c":105014.4,"v":345300,"usd":3.28798522}
{"ts":1749292860000,"o":105014.4,"h":105092.9,"l":105035.5,"c":105092.9,"v":1166700,"usd":11.10597287}
{"ts":1749292920000,"o":105092.9,"h":105084.4,"l":105073.7,"c":105077.7,"v":28800,"usd":0.27408276}
{"ts":1749292980000,"o":105077.7,"h":105068.4,"l":105068.4,"c":105068.4,"v":600,"usd":0.00571056}
{"ts":1749293040000,"o":105068.4,"h":105068.4,"l":105066.3,"c":105066.3,"v":119300,"usd":1.1354507}
{"ts":1749293100000,"o":105066.3,"h":105089.4,"l":105064.5,"c":105064.5,"v":163400,"usd":1.55516803}
{"ts":1749293160000,"o":105064.5,"h":105064.5,"l":105064.4,"c":105064.5,"v":36200,"usd":0.3445516}
{"ts":1749293220000,"o":105064.5,"h":105098.1,"l":105073.7,"c":105094.9,"v":46700,"usd":0.44443682}
{"ts":1749293280000,"o":105094.9,"h":105153.9,"l":105094.9,"c":105127.9,"v":301500,"usd":2.86783879}
{"ts":1749293340000,"o":105127.9,"h":105094.8,"l":105013.3,"c":105013.3,"v":43200,"usd":0.4110949}
{"ts":1749293400000,"o":105013.3,"h":105044.5,"l":105013.4,"c":105013.4,"v":51700,"usd":0.4923051}
{"ts":1749293460000,"o":105013.4,"h":105013.4,"l":104951.3,"c":104971.5,"v":103400,"usd":0.9849704}
{"ts":1749293520000,"o":104971.5,"h":105079.7,"l":104981.8,"c":105046.4,"v":414000,"usd":3.94170619}
{"ts":1749293580000,"o":105046.4,"h":105099.8,"l":105081.8,"c":105099.8,"v":8500,"usd":0.08088158}
{"ts":1749293640000,"o":105099.8,"h":105204.5,"l":105100,"c":105200.5,"v":341000,"usd":3.24330514}
{"ts":1749293700000,"o":105200.5,"h":105200.1,"l":105139.2,"c":105157.1,"v":218300,"usd":2.07553786}
{"ts":1749293760000,"o":105157.1,"h":105183.8,"l":105155.6,"c":105183.8,"v":5000,"usd":0.04754455}
{"ts":1749293820000,"o":105183.8,"h":105179.9,"l":105160,"c":105160.1,"v":103600,"usd":0.98515686}
{"ts":1749293880000,"o":105160.1,"h":105160.1,"l":105160.1,"c":105160.1,"v":0,"usd":0}
{"ts":1749293940000,"o":105160.1,"h":105163.5,"l":105154,"c":105154,"v":41900,"usd":0.39844927}
{"ts":1749294000000,"o":105154,"h":105177.2,"l":105154,"c":105165.7,"v":201000,"usd":1.9112026}
{"ts":1749294060000,"o":105165.7,"h":105160.6,"l":105140,"c":105140,"v":120900,"usd":1.14973815}
{"ts":1749294120000,"o":105140,"h":105133.1,"l":105133.1,"c":105133.1,"v":17000,"usd":0.1617006}
{"ts":1749294180000,"o":105133.1,"h":105233.4,"l":105133.2,"c":105224.8,"v":792400,"usd":7.53291815}
{"ts":1749294240000,"o":105224.8,"h":105250,"l":105210,"c":105210,"v":237100,"usd":2.25298644}
{"ts":1749294300000,"o":105210,"h":105227.9,"l":105210,"c":105210,"v":16000,"usd":0.15205206}
{"ts":1749294360000,"o":105210,"h":105224.4,"l":105195.2,"c":105219.5,"v":88800,"usd":0.84408716}
{"ts":1749294420000,"o":105219.5,"h":105204.4,"l":105156,"c":105156.1,"v":73700,"usd":0.7007606}
{"ts":1749294480000,"o":105156.1,"h":105180.1,"l":105165.7,"c":105165.7,"v":11100,"usd":0.1055409}
{"ts":1749294540000,"o":105165.7,"h":105180.2,"l":105160.1,"c":105180.1,"v":28400,"usd":0.27006292}
{"ts":1749294600000,"o":105180.1,"h":105189.7,"l":105168.9,"c":105189.7,"v":62300,"usd":0.59230574}
{"ts":1749294660000,"o":105189.7,"h":105189.8,"l":105150,"c":105150,"v":152300,"usd":1.44797705}
{"ts":1749294720000,"o":105150,"h":105159.6,"l":105140,"c":105140,"v":24800,"usd":0.23586695}
{"ts":1749294780000,"o":105140,"h":105150.5,"l":105140.5,"c":105142.5,"v":133200,"usd":1.26677932}
{"ts":1749294840000,"o":105142.5,"h":105134.9,"l":105130.1,"c":105132.9,"v":5400,"usd":0.05136428}
{"ts":1749294900000,"o":105132.9,"h":105159.9,"l":105149.5,"c":105159.9,"v":15500,"usd":0.14739665}
{"ts":1749294960000,"o":105159.9,"h":105160,"l":105156.6,"c":105160,"v":12800,"usd":0.12172282}
{"ts":1749295020000,"o":105160,"h":105217.6,"l":105168.5,"c":105207.1,"v":469600,"usd":4.4639849}
{"ts":1749295080000,"o":105207.1,"h":105203.2,"l":105190.1,"c":105190.1,"v":5700,"usd":0.05418132}
{"ts":1749295140000,"o":105190.1,"h":105200,"l":105180.1,"c":105200,"v":27700,"usd":0.26333339}
{"ts":1749295200000,"o":105200,"h":105249.8,"l":105203.7,"c":105249.7,"v":481300,"usd":4.5733151}
{"ts":1749295260000,"o":105249.7,"h":105239.8,"l":105210,"c":105210,"v":5300,"usd":0.05036504}
{"ts":1749295320000,"o":105210,"h":105237.7,"l":105200,"c":105237.7,"v":144100,"usd":1.36974447}
{"ts":1749295380000,"o":105237.7,"h":105277,"l":105238.3,"c":105266.8,"v":449300,"usd":4.26888168}
{"ts":1749295440000,"o":105266.8,"h":105275.2,"l":105264.9,"c":105272.6,"v":192900,"usd":1.83234973}
{"ts":1749295500000,"o":105272.6,"h":105261.8,"l":105240.1,"c":105251.3,"v":33900,"usd":0.32208242}
{"ts":1749295560000,"o":105251.3,"h":105252.8,"l":105252.8,"c":105252.8,"v":112800,"usd":1.07170152}
{"ts":1749295620000,"o":105252.8,"h":105240,"l":105230,"c":105230,"v":5500,"usd":0.05226605}
{"ts":1749295680000,"o":105230,"h":105249.9,"l":105230.1,"c":105232.8,"v":21600,"usd":0.20524605}
{"ts":1749295740000,"o":105232.8,"h":105238.2,"l":105228.6,"c":105228.6,"v":225300,"usd":2.14096873}
{"ts":1749295800000,"o":105228.6,"h":105228.6,"l":105228.6,"c":105228.6,"v":1100,"usd":0.01045341}
{"ts":1749295860000,"o":105228.6,"h":105243,"l":105200.1,"c":105233.9,"v":170300,"usd":1.61859274}
{"ts":1749295920000,"o":105233.9,"h":105227.9,"l":105203.9,"c":105203.9,"v":115600,"usd":1.09858716}
{"ts":1749295980000,"o":105203.9,"h":105203.9,"l":105190,"c":105190,"v":17600,"usd":0.16730123}
{"ts":1749296040000,"o":105190,"h":105239.4,"l":105190.1,"c":105235.8,"v":70200,"usd":0.66722421}
{"ts":1749296100000,"o":105235.8,"h":105260,"l":105240,"c":105260,"v":1000600,"usd":9.50690054}
{"ts":1749296160000,"o":105260,"h":105273.7,"l":105253.7,"c":105253.7,"v":163800,"usd":1.55605313}
{"ts":1749296220000,"o":105253.7,"h":105250.1,"l":105219.1,"c":105239.9,"v":256600,"usd":2.43825605}
{"ts":1749296280000,"o":105239.9,"h":105248.1,"l":105239.9,"c":105248.1,"v":33200,"usd":0.31546916}
{"ts":1749296340000,"o":105248.1,"h":105248.8,"l":105248.1,"c":105248.8,"v":104800,"usd":0.99574668}
{"ts":1749296400000,"o":105248.8,"h":105250.4,"l":105222.5,"c":105229.4,"v":209000,"usd":1.98588396}
{"ts":1749296460000,"o":105229.4,"h":105229.4,"l":105210,"c":105210,"v":56400,"usd":0.53597496}
{"ts":1749296520000,"o":105210,"h":105200,"l":105190,"c":105190,"v":150200,"usd":1.42775632}
{"ts":1749296580000,"o":105190,"h":105199.9,"l":105185.7,"c":105199.9,"v":76100,"usd":0.72338915}
{"ts":1749296640000,"o":105199.9,"h":105192.1,"l":105180.2,"c":105180.3,"v":23100,"usd":0.21960813}
{"ts":1749296700000,"o":105180.3,"h":105204.1,"l":105191.9,"c":105204.1,"v":72100,"usd":0.68537825}
{"ts":1749296760000,"o":105204.1,"h":105204,"l":105188,"c":105188,"v":7600,"usd":0.07224187}
{"ts":1749296820000,"o":105188,"h":105180.3,"l":105170.1,"c":105170.1,"v":534200,"usd":5.07891532}
{"ts":1749296880000,"o":105170.1,"h":105179.9,"l":105170.1,"c":105170.1,"v":20100,"usd":0.19110448}
{"ts":1749296940000,"o":105170.1,"h":105197.7,"l":105147.1,"c":105147.1,"v":88700,"usd":0.8432978}
{"ts":1749297000000,"o":105147.1,"h":105147.1,"l":105117.1,"c":105117.1,"v":176900,"usd":1.6825115}
{"ts":1749297060000,"o":105117.1,"h":105139.2,"l":105139.1,"c":105139.1,"v":1800,"usd":0.01712016}
{"ts":1749297120000,"o":105139.1,"h":105170,"l":105139.2,"c":105169.9,"v":151000,"usd":1.43609919}
{"ts":1749297180000,"o":105169.9,"h":105157.2,"l":105139.2,"c":105139.2,"v":10600,"usd":0.10080222}
{"ts":1749297240000,"o":105139.2,"h":105130,"l":105107.9,"c":105109.3,"v":6100,"usd":0.0580337}
{"ts":1749297300000,"o":105109.3,"h":105100,"l":105093.2,"c":105093.2,"v":26000,"usd":0.2473857}
{"ts":1749297360000,"o":105093.2,"h":105093.2,"l":105093.2,"c":105093.2,"v":26600,"usd":0.25310964}
{"ts":1749297420000,"o":105093.2,"h":105093.2,"l":105080,"c":105080,"v":107800,"usd":1.02576757}
{"ts":1749297480000,"o":105080,"h":105085.9,"l":105085.9,"c":105085.9,"v":81100,"usd":0.7717476}
{"ts":1749297540000,"o":105085.9,"h":105085.9,"l":105085.9,"c":105085.9,"v":0,"usd":0}
{"ts":1749297600000,"o":105085.9,"h":105159.9,"l":105085.9,"c":105140.6,"v":425000,"usd":4.04350438}
{"ts":1749297660000,"o":105140.6,"h":105233.9,"l":105160,"c":105206,"v":554800,"usd":5.27373191}
{"ts":1749297720000,"o":105206,"h":105226.2,"l":105207,"c":105226.2,"v":25600,"usd":0.2432916}
{"ts":1749297780000,"o":105226.2,"h":105241.6,"l":105221.8,"c":105241.5,"v":29900,"usd":0.28411552}
{"ts":1749297840000,"o":105241.5,"h":105252.8,"l":105245.1,"c":105245.1,"v":26100,"usd":0.24798518}
{"ts":1749297900000,"o":105245.1,"h":105244.2,"l":105234,"c":105244.2,"v":11000,"usd":0.1045196}
{"ts":1749297960000,"o":105244.2,"h":105277.3,"l":105240,"c":105247.7,"v":326300,"usd":3.10029687}
{"ts":1749298020000,"o":105247.7,"h":105250.3,"l":105241,"c":105250.3,"v":15500,"usd":0.14727378}
{"ts":1749298080000,"o":105250.3,"h":105250.4,"l":105250.3,"c":105250.4,"v":42400,"usd":0.40285088}
{"ts":1749298140000,"o":105250.4,"h":105250.3,"l":105230,"c":105230,"v":17400,"usd":0.1653227}
{"ts":1749298200000,"o":105230,"h":105238.7,"l":105238.7,"c":105238.7,"v":110600,"usd":1.05094332}
{"ts":1749298260000,"o":105238.7,"h":105230,"l":105226.3,"c":105230,"v":1100,"usd":0.01045333}
{"ts":1749298320000,"o":105230,"h":105250.3,"l":105238.8,"c":105247.9,"v":121400,"usd":1.1535518}
{"ts":1749298380000,"o":105247.9,"h":105251.8,"l":105251.8,"c":105251.8,"v":100,"usd":0.0009501}
{"ts":1749298440000,"o":105251.8,"h":105293.3,"l":105254.6,"c":105280,"v":63900,"usd":0.60693667}
{"ts":1749298500000,"o":105280,"h":105280.5,"l":105261.2,"c":105280.5,"v":133900,"usd":1.27191392}
{"ts":1749298560000,"o":105280.5,"h":105279.1,"l":105250,"c":105250,"v":107300,"usd":1.01926292}
{"ts":1749298620000,"o":105250,"h":105248.3,"l":105248.3,"c":105248.3,"v":20400,"usd":0.19382652}
{"ts":1749298680000,"o":105248.3,"h":105248.3,"l":105238.7,"c":105242.8,"v":124500,"usd":1.1829235}
{"ts":1749298740000,"o":105242.8,"h":105242.8,"l":105242.8,"c":105242.8,"v":0,"usd":0}
{"ts":1749298800000,"o":105242.8,"h":105242.8,"l":105242.8,"c":105242.8,"v":0,"usd":0}
{"ts":1749298860000,"o":105242.8,"h":105255.3,"l":105248.2,"c":105255.3,"v":152300,"usd":1.44705098}
{"ts":1749298920000,"o":105255.3,"h":105280.4,"l":105248.2,"c":105248.2,"v":33100,"usd":0.31447394}
{"ts":1749298980000,"o":105248.2,"h":105248.2,"l":105214.3,"c":105214.4,"v":53800,"usd":0.51118535}
{"ts":1749299040000,"o":105214.4,"h":105278.7,"l":105246.6,"c":105278.7,"v":152500,"usd":1.44894083}
{"ts":1749299100000,"o":105278.7,"h":105271.8,"l":105267.3,"c":105267.7,"v":4200,"usd":0.03989788}
{"ts":1749299160000,"o":105267.7,"h":105284,"l":105267.8,"c":105283.9,"v":12600,"usd":0.11968502}
{"ts":1749299220000,"o":105283.9,"h":105294.8,"l":105284,"c":105294.8,"v":130100,"usd":1.23569614}
{"ts":1749299280000,"o":105294.8,"h":105300.2,"l":105284.5,"c":105285.3,"v":46800,"usd":0.4444469}
{"ts":1749299340000,"o":105285.3,"h":105298.9,"l":105298.8,"c":105298.9,"v":15400,"usd":0.14625072}
{"ts":1749299400000,"o":105298.9,"h":105298.8,"l":105298.8,"c":105298.8,"v":100,"usd":0.00094968}
{"ts":1749299460000,"o":105298.8,"h":105298.8,"l":105298.8,"c":105298.8,"v":0,"usd":0}
{"ts":1749299520000,"o":105298.8,"h":105300.7,"l":105298.8,"c":105300.7,"v":121200,"usd":1.15101179}
{"ts":1749299580000,"o":105300.7,"h":105339.9,"l":105298.4,"c":105307.8,"v":273000,"usd":2.59231567}
{"ts":1749299640000,"o":105307.8,"h":105310,"l":105279.1,"c":105289.9,"v":174400,"usd":1.65634141}
{"ts":1749299700000,"o":105289.9,"h":105285.7,"l":105250,"c":105250,"v":23800,"usd":0.22610788}
{"ts":1749299760000,"o":105250,"h":105299.7,"l":105250.1,"c":105299.7,"v":161100,"usd":1.53060687}
{"ts":1749299820000,"o":105299.7,"h":105299.9,"l":105261.9,"c":105279,"v":90700,"usd":0.86152258}
{"ts":1749299880000,"o":105279,"h":105320,"l":105300,"c":105320,"v":15400,"usd":0.14623959}
{"ts":1749299940000,"o":105320,"h":105448,"l":105314.9,"c":105390,"v":2356900,"usd":22.36214712}
{"ts":1749300000000,"o":105390,"h":105390,"l":105347.4,"c":105390,"v":201500,"usd":1.9124345}
{"ts":1749300060000,"o":105390,"h":105468.1,"l":105358.9,"c":105398.9,"v":304400,"usd":2.88779343}
{"ts":1749300120000,"o":105398.9,"h":105697.2,"l":105416.4,"c":105603.9,"v":4432900,"usd":41.9759431}
{"ts":1749300180000,"o":105603.9,"h":105688.7,"l":105581.8,"c":105658.8,"v":421900,"usd":3.99372616}
{"ts":1749300240000,"o":105658.8,"h":105650,"l":105583.2,"c":105587,"v":338600,"usd":3.20641198}
{"ts":1749300300000,"o":105587,"h":105638,"l":105580,"c":105638,"v":281700,"usd":2.66728873}
{"ts":1749300360000,"o":105638,"h":105665.1,"l":105504.9,"c":105504.9,"v":296200,"usd":2.8061914}
{"ts":1749300420000,"o":105504.9,"h":105532.3,"l":105502.8,"c":105515.1,"v":138800,"usd":1.31539601}
{"ts":1749300480000,"o":105515.1,"h":105515.1,"l":105501,"c":105501,"v":56700,"usd":0.53739488}
{"ts":1749300540000,"o":105501,"h":105501,"l":105471.5,"c":105499.9,"v":148700,"usd":1.40967932}
{"ts":1749300600000,"o":105499.9,"h":105500,"l":105482.6,"c":105496.6,"v":74400,"usd":0.70523502}
{"ts":1749300660000,"o":105496.6,"h":105508.4,"l":105442.9,"c":105460.3,"v":808000,"usd":7.66096247}
{"ts":1749300720000,"o":105460.3,"h":105469.5,"l":105443,"c":105443,"v":208600,"usd":1.97796626}
{"ts":1749300780000,"o":105443,"h":105489.8,"l":105443,"c":105479.9,"v":285100,"usd":2.70350582}
{"ts":1749300840000,"o":105479.9,"h":105490.7,"l":105472.5,"c":105476.5,"v":36400,"usd":0.34505697}
{"ts":1749300900000,"o":105476.5,"h":105500.6,"l":105482.9,"c":105484.6,"v":331100,"usd":3.13856377}
{"ts":1749300960000,"o":105484.6,"h":105491.2,"l":105442.9,"c":105453.8,"v":60600,"usd":0.57462241}
{"ts":1749301020000,"o":105453.8,"h":105453.8,"l":105443,"c":105443,"v":148400,"usd":1.40724912}
{"ts":1749301080000,"o":105443,"h":105442.9,"l":105440,"c":105440.3,"v":26200,"usd":0.24847684}
{"ts":1749301140000,"o":105440.3,"h":105449.4,"l":105440.2,"c":105449.4,"v":83400,"usd":0.79092708}
{"ts":1749301200000,"o":105449.4,"h":105470.2,"l":105449.4,"c":105470.2,"v":179800,"usd":1.70501408}
{"ts":1749301260000,"o":105470.2,"h":105483,"l":105380,"c":105380,"v":293900,"usd":2.78747687}
{"ts":1749301320000,"o":105380,"h":105414.4,"l":105380.1,"c":105409.8,"v":187200,"usd":1.77621745}
{"ts":1749301380000,"o":105409.8,"h":105399.5,"l":105373.7,"c":105373.8,"v":85500,"usd":0.81128126}
{"ts":1749301440000,"o":105373.8,"h":105396.1,"l":105360,"c":105396.1,"v":192100,"usd":1.82286896}
{"ts":1749301500000,"o":105396.1,"h":105381,"l":105360.1,"c":105360.1,"v":99000,"usd":0.93950809}
{"ts":1749301560000,"o":105360.1,"h":105375.5,"l":105341.8,"c":105342,"v":104400,"usd":0.99098578}
{"ts":1749301620000,"o":105342,"h":105358.1,"l":105340,"c":105340.1,"v":60200,"usd":0.57147866}
{"ts":1749301680000,"o":105340.1,"h":105344.4,"l":105340,"c":105340.1,"v":25100,"usd":0.23827545}
{"ts":1749301740000,"o":105340.1,"h":105340,"l":105310.1,"c":105313.7,"v":220600,"usd":2.09423946}
{"ts":1749301800000,"o":105313.7,"h":105350,"l":105322.5,"c":105350,"v":105100,"usd":0.99777686}
{"ts":1749301860000,"o":105350,"h":105396.2,"l":105360,"c":105396.2,"v":139500,"usd":1.3236408}
{"ts":1749301920000,"o":105396.2,"h":105440,"l":105399.9,"c":105422,"v":175400,"usd":1.66404956}
{"ts":1749301980000,"o":105422,"h":105457.6,"l":105421.9,"c":105457.6,"v":151600,"usd":1.43784896}
{"ts":1749302040000,"o":105457.6,"h":105479,"l":105457.6,"c":105468.4,"v":151400,"usd":1.43559397}
{"ts":1749302100000,"o":105468.4,"h":105478.5,"l":105468.5,"c":105478.5,"v":189300,"usd":1.79480988}
{"ts":1749302160000,"o":105478.5,"h":105475.4,"l":105475.4,"c":105475.4,"v":5100,"usd":0.04835259}
{"ts":1749302220000,"o":105475.4,"h":105539.8,"l":105468.4,"c":105539.7,"v":706800,"usd":6.70066318}
{"ts":1749302280000,"o":105539.7,"h":105539.7,"l":105504.5,"c":105505.7,"v":171000,"usd":1.62043441}
{"ts":1749302340000,"o":105505.7,"h":105522.5,"l":105490.1,"c":105490.1,"v":30000,"usd":0.28433435}
{"ts":1749302400000,"o":105490.1,"h":105499.9,"l":105490.1,"c":105499.9,"v":38600,"usd":0.36588406}
{"ts":1749302460000,"o":105499.9,"h":105522.6,"l":105500,"c":105522.6,"v":185100,"usd":1.75418258}
{"ts":1749302520000,"o":105522.6,"h":105532.7,"l":105511.4,"c":105519.9,"v":31100,"usd":0.29471451}
{"ts":1749302580000,"o":105519.9,"h":105568.3,"l":105532.8,"c":105568.3,"v":213100,"usd":2.01920251}
{"ts":1749302640000,"o":105568.3,"h":105568.2,"l":105562.2,"c":105562.2,"v":515100,"usd":4.87928487}
{"ts":1749302700000,"o":105562.2,"h":105568.2,"l":105557.1,"c":105557.1,"v":93900,"usd":0.88951985}
{"ts":1749302760000,"o":105557.1,"h":105557,"l":105503.7,"c":105521.2,"v":193100,"usd":1.82960411}
{"ts":1749302820000,"o":105521.2,"h":105524.3,"l":105504.8,"c":105504.8,"v":131300,"usd":1.2443046}
{"ts":1749302880000,"o":105504.8,"h":105514.8,"l":105486.9,"c":105486.9,"v":300000,"usd":2.84377194}
{"ts":1749302940000,"o":105486.9,"h":105514,"l":105505.3,"c":105505.3,"v":19400,"usd":0.18386316}
{"ts":1749303000000,"o":105505.3,"h":105513.9,"l":105505.2,"c":105513.9,"v":14200,"usd":0.13458228}
{"ts":1749303060000,"o":105513.9,"h":105561.6,"l":105514,"c":105561.6,"v":107900,"usd":1.02240484}
{"ts":1749303120000,"o":105561.6,"h":105636.2,"l":105564,"c":105630,"v":405100,"usd":3.83669064}
{"ts":1749303180000,"o":105630,"h":105649.8,"l":105631.6,"c":105635.7,"v":178800,"usd":1.69241382}
{"ts":1749303240000,"o":105635.7,"h":105635.7,"l":105600.1,"c":105608,"v":39000,"usd":0.36928249}
{"ts":1749303300000,"o":105608,"h":105600,"l":105568.2,"c":105568.2,"v":117200,"usd":1.1098635}
{"ts":1749303360000,"o":105568.2,"h":105600,"l":105564.9,"c":105600,"v":45300,"usd":0.42904682}
{"ts":1749303420000,"o":105600,"h":105616.9,"l":105589.5,"c":105616.9,"v":35900,"usd":0.33996483}
{"ts":1749303480000,"o":105616.9,"h":105626.5,"l":105590.1,"c":105617.9,"v":11600,"usd":0.10983424}
{"ts":1749303540000,"o":105617.9,"h":105617.9,"l":105599.9,"c":105600.1,"v":57700,"usd":0.54635253}
{"ts":1749303600000,"o":105600.1,"h":105617.2,"l":105543,"c":105543,"v":716100,"usd":6.78227253}
{"ts":1749303660000,"o":105543,"h":105554.6,"l":105543,"c":105554.6,"v":168100,"usd":1.59268905}
{"ts":1749303720000,"o":105554.6,"h":105576.1,"l":105547.4,"c":105547.4,"v":36900,"usd":0.34953039}
{"ts":1749303780000,"o":105547.4,"h":105559,"l":105559,"c":105559,"v":20100,"usd":0.19041534}
{"ts":1749303840000,"o":105559,"h":105640.5,"l":105559.1,"c":105640.5,"v":475300,"usd":4.50144738}
{"ts":1749303900000,"o":105640.5,"h":105682.3,"l":105636.8,"c":105660.5,"v":385800,"usd":3.65152794}
{"ts":1749303960000,"o":105660.5,"h":105700,"l":105659.4,"c":105700,"v":164700,"usd":1.55847826}
{"ts":1749304020000,"o":105700,"h":105736.8,"l":105699.9,"c":105711.1,"v":325800,"usd":3.08166174}
{"ts":1749304080000,"o":105711.1,"h":105712.2,"l":105671.2,"c":105674.7,"v":48400,"usd":0.45788654}
{"ts":1749304140000,"o":105674.7,"h":105695.9,"l":105620,"c":105620,"v":59100,"usd":0.5592892}
{"ts":1749304200000,"o":105620,"h":105634.5,"l":105599.3,"c":105599.3,"v":170000,"usd":1.60940916}
{"ts":1749304260000,"o":105599.3,"h":105640,"l":105605,"c":105640,"v":132800,"usd":1.25716752}
{"ts":1749304320000,"o":105640,"h":105700,"l":105650,"c":105700,"v":81500,"usd":0.77119423}
{"ts":1749304380000,"o":105700,"h":105716,"l":105715.9,"c":105715.9,"v":49400,"usd":0.46728942}
{"ts":1749304440000,"o":105715.9,"h":105793,"l":105700.4,"c":105793,"v":1061900,"usd":10.04091152}
{"ts":1749304500000,"o":105793,"h":105810.2,"l":105760.2,"c":105761.2,"v":526100,"usd":4.97356533}
{"ts":1749304560000,"o":105761.2,"h":105769.9,"l":105731,"c":105740,"v":145900,"usd":1.37956006}
{"ts":1749304620000,"o":105740,"h":105732.5,"l":105683.8,"c":105690.9,"v":79200,"usd":0.74930036}
{"ts":1749304680000,"o":105690.9,"h":105690.9,"l":105608,"c":105622.7,"v":80300,"usd":0.76009328}
{"ts":1749304740000,"o":105622.7,"h":105634.2,"l":105605.6,"c":105605.6,"v":59700,"usd":0.56524363}
{"ts":1749304800000,"o":105605.6,"h":105613.4,"l":105609.6,"c":105613.4,"v":3400,"usd":0.03219362}
{"ts":1749304860000,"o":105613.4,"h":105672.6,"l":105618.3,"c":105665.8,"v":177500,"usd":1.67985016}
{"ts":1749304920000,"o":105665.8,"h":105665.8,"l":105619.3,"c":105619.3,"v":71700,"usd":0.6787268}
{"ts":1749304980000,"o":105619.3,"h":105610,"l":105485.2,"c":105524.2,"v":278600,"usd":2.64007198}
{"ts":1749305040000,"o":105524.2,"h":105571.8,"l":105527.5,"c":105570.9,"v":129900,"usd":1.23075423}
{"ts":1749305100000,"o":105570.9,"h":105613.2,"l":105570.9,"c":105613.2,"v":1394200,"usd":13.20603895}
{"ts":1749305160000,"o":105613.2,"h":105617.6,"l":105590,"c":105601.6,"v":91000,"usd":0.86169129}
{"ts":1749305220000,"o":105601.6,"h":105590,"l":105580.1,"c":105586.7,"v":40500,"usd":0.38356859}
{"ts":1749305280000,"o":105586.7,"h":105586.7,"l":105500,"c":105500.1,"v":458800,"usd":4.34658435}
{"ts":1749305340000,"o":105500.1,"h":105552.4,"l":105513.8,"c":105552.4,"v":122200,"usd":1.15812667}
{"ts":1749305400000,"o":105552.4,"h":105553,"l":105528.1,"c":105542.1,"v":15500,"usd":0.14686984}
{"ts":1749305460000,"o":105542.1,"h":105560,"l":105558.5,"c":105560,"v":106700,"usd":1.01081176}
{"ts":1749305520000,"o":105560,"h":105583.5,"l":105570.9,"c":105570.9,"v":22100,"usd":0.20932584}
{"ts":1749305580000,"o":105570.9,"h":105571,"l":105566.4,"c":105566.4,"v":284200,"usd":2.69204912}
{"ts":1749305640000,"o":105566.4,"h":105561.1,"l":105524.2,"c":105555.6,"v":94500,"usd":0.89535661}
{"ts":1749305700000,"o":105555.6,"h":105547.4,"l":105541.6,"c":105541.7,"v":21300,"usd":0.20181282}
{"ts":1749305760000,"o":105541.7,"h":105564,"l":105555.8,"c":105555.8,"v":11100,"usd":0.10515697}
{"ts":1749305820000,"o":105555.8,"h":105557,"l":105540,"c":105540,"v":23400,"usd":0.22168414}
{"ts":1749305880000,"o":105540,"h":105530,"l":105500,"c":105500,"v":238500,"usd":2.26034919}
{"ts":1749305940000,"o":105500,"h":105496.6,"l":105460,"c":105460,"v":233400,"usd":2.21246123}
{"ts":1749306000000,"o":105460,"h":105479.9,"l":105460.1,"c":105476.6,"v":44800,"usd":0.42477667}
{"ts":1749306060000,"o":105476.6,"h":105485.5,"l":105476.7,"c":105485.5,"v":12600,"usd":0.1194534}
{"ts":1749306120000,"o":105485.5,"h":105519.9,"l":105490,"c":105501,"v":14500,"usd":0.13744639}
{"ts":1749306180000,"o":105501,"h":105489.9,"l":105470.1,"c":105476.5,"v":124000,"usd":1.17550106}
{"ts":1749306240000,"o":105476.5,"h":105470,"l":105429.5,"c":105429.5,"v":119900,"usd":1.13714286}
{"ts":1749306300000,"o":105429.5,"h":105433.7,"l":105424,"c":105433.7,"v":98100,"usd":0.93052531}
{"ts":1749306360000,"o":105433.7,"h":105434.8,"l":105424.1,"c":105433.1,"v":11100,"usd":0.10528461}
{"ts":1749306420000,"o":105433.1,"h":105430.8,"l":105415.9,"c":105430.8,"v":55200,"usd":0.52362975}
{"ts":1749306480000,"o":105430.8,"h":105430.8,"l":105428.8,"c":105428.9,"v":19800,"usd":0.18780422}
{"ts":1749306540000,"o":105428.9,"h":105438.8,"l":105432.9,"c":105438.8,"v":3600,"usd":0.03414352}
{"ts":1749306600000,"o":105438.8,"h":105438.9,"l":105436.9,"c":105437,"v":18200,"usd":0.17261336}
{"ts":1749306660000,"o":105437,"h":105438.9,"l":105415.9,"c":105438.9,"v":271100,"usd":2.57138638}
{"ts":1749306720000,"o":105438.9,"h":105479.9,"l":105439.9,"c":105479.9,"v":40500,"usd":0.38406818}
{"ts":1749306780000,"o":105479.9,"h":105595.6,"l":105480,"c":105583.6,"v":260700,"usd":2.47054741}
{"ts":1749306840000,"o":105583.6,"h":105583.7,"l":105520.6,"c":105561.7,"v":120200,"usd":1.13895228}
{"ts":1749306900000,"o":105561.7,"h":105680,"l":105543.3,"c":105673.6,"v":387400,"usd":3.6683115}
{"ts":1749306960000,"o":105673.6,"h":105651.5,"l":105592,"c":105594.4,"v":222700,"usd":2.10838733}
{"ts":1749307020000,"o":105594.4,"h":105600.7,"l":105578.7,"c":105600.7,"v":48800,"usd":0.46216364}
{"ts":1749307080000,"o":105600.7,"h":105619.9,"l":105584.2,"c":105584.2,"v":23100,"usd":0.2187217}
{"ts":1749307140000,"o":105584.2,"h":105584.2,"l":105530,"c":105554.9,"v":227200,"usd":2.15249516}
{"ts":1749307200000,"o":105554.9,"h":105554.9,"l":105554.9,"c":105554.9,"v":0,"usd":0}
{"ts":1749307260000,"o":105554.9,"h":105557.3,"l":105513.8,"c":105513.8,"v":145200,"usd":1.37584827}
{"ts":1749307320000,"o":105513.8,"h":105519.8,"l":105506.9,"c":105507,"v":111000,"usd":1.05194166}
{"ts":1749307380000,"o":105507,"h":105545,"l":105507.1,"c":105516.7,"v":151000,"usd":1.43104644}
{"ts":1749307440000,"o":105516.7,"h":105541.9,"l":105507.1,"c":105541.9,"v":23400,"usd":0.22176938}
{"ts":1749307500000,"o":105541.9,"h":105521.8,"l":105521.7,"c":105521.8,"v":28300,"usd":0.26819061}
{"ts":1749307560000,"o":105521.8,"h":105559.8,"l":105480,"c":105480,"v":84400,"usd":0.7999957}
{"ts":1749307620000,"o":105480,"h":105539.9,"l":105470,"c":105539.9,"v":20600,"usd":0.19528464}
{"ts":1749307680000,"o":105539.9,"h":105539.9,"l":105483.6,"c":105483.6,"v":141100,"usd":1.33716007}
{"ts":1749307740000,"o":105483.6,"h":105489.9,"l":105470.8,"c":105483.7,"v":24400,"usd":0.23132742}
{"ts":1749307800000,"o":105483.7,"h":105477.3,"l":105471,"c":105477.2,"v":96300,"usd":0.91299147}
{"ts":1749307860000,"o":105477.2,"h":105477.2,"l":105465.1,"c":105465.1,"v":51400,"usd":0.48733483}
{"ts":1749307920000,"o":105465.1,"h":105460,"l":105427.4,"c":105427.5,"v":216900,"usd":2.05701512}
{"ts":1749307980000,"o":105427.5,"h":105439.9,"l":105431.3,"c":105431.3,"v":22800,"usd":0.21624145}
{"ts":1749308040000,"o":105431.3,"h":105431.3,"l":105427.4,"c":105427.4,"v":119300,"usd":1.13153689}
{"ts":1749308100000,"o":105427.4,"h":105425.5,"l":105398.9,"c":105408.7,"v":144700,"usd":1.37279464}
{"ts":1749308160000,"o":105408.7,"h":105490,"l":105439.4,"c":105490,"v":25400,"usd":0.24081398}
{"ts":1749308220000,"o":105490,"h":105489.9,"l":105463.8,"c":105463.9,"v":52000,"usd":0.49301623}
{"ts":1749308280000,"o":105463.9,"h":105469.7,"l":105416.4,"c":105416.4,"v":256300,"usd":2.43052829}
{"ts":1749308340000,"o":105416.4,"h":105420.6,"l":105416.4,"c":105420.6,"v":45600,"usd":0.43257068}
{"ts":1749308400000,"o":105420.6,"h":105431.6,"l":105431.5,"c":105431.5,"v":8700,"usd":0.08251776}
{"ts":1749308460000,"o":105431.5,"h":105458.5,"l":105427,"c":105431,"v":23300,"usd":0.22099086}
{"ts":1749308520000,"o":105431,"h":105458.2,"l":105439,"c":105456.6,"v":33900,"usd":0.32151346}
{"ts":1749308580000,"o":105456.6,"h":105465,"l":105454.2,"c":105465,"v":19800,"usd":0.18775444}
{"ts":1749308640000,"o":105465,"h":105497.9,"l":105477.4,"c":105497.9,"v":36700,"usd":0.34792724}
{"ts":1749308700000,"o":105497.9,"h":105494.5,"l":105425,"c":105425,"v":51300,"usd":0.48640917}
{"ts":1749308760000,"o":105425,"h":105460.7,"l":105410.4,"c":105444.5,"v":56300,"usd":0.53399179}
{"ts":1749308820000,"o":105444.5,"h":105459.9,"l":105430.1,"c":105459.9,"v":37800,"usd":0.35851332}
{"ts":1749308880000,"o":105459.9,"h":105454.9,"l":105430.1,"c":105439,"v":156900,"usd":1.48791438}
{"ts":1749308940000,"o":105439,"h":105502.9,"l":105460,"c":105485.2,"v":43600,"usd":0.41332047}
{"ts":1749309000000,"o":105485.2,"h":105509.7,"l":105485.2,"c":105502.9,"v":143800,"usd":1.36301732}
{"ts":1749309060000,"o":105502.9,"h":105500,"l":105437,"c":105456.5,"v":74800,"usd":0.70934806}
{"ts":1749309120000,"o":105456.5,"h":105456.4,"l":105395.8,"c":105420,"v":750700,"usd":7.12186843}
{"ts":1749309180000,"o":105420,"h":105482.6,"l":105439.7,"c":105453.2,"v":134000,"usd":1.27072674}
{"ts":1749309240000,"o":105453.2,"h":105450,"l":105367.1,"c":105369.6,"v":114400,"usd":1.08559307}
{"ts":1749309300000,"o":105369.6,"h":105400,"l":105370.4,"c":105391.7,"v":39800,"usd":0.37767855}
{"ts":1749309360000,"o":105391.7,"h":105391.6,"l":105347.5,"c":105347.5,"v":193100,"usd":1.83268418}
{"ts":1749309420000,"o":105347.5,"h":105370.3,"l":105322,"c":105370.3,"v":192800,"usd":1.83039601}
{"ts":1749309480000,"o":105370.3,"h":105380,"l":105368.4,"c":105380,"v":100500,"usd":0.95377773}
{"ts":1749309540000,"o":105380,"h":105472.8,"l":105396.4,"c":105472.8,"v":58400,"usd":0.55397414}
{"ts":1749309600000,"o":105472.8,"h":105514.2,"l":105480,"c":105485.9,"v":583600,"usd":5.5313609}
{"ts":1749309660000,"o":105485.9,"h":105480,"l":105450,"c":105450,"v":95900,"usd":0.90928774}
{"ts":1749309720000,"o":105450,"h":105450.1,"l":105440,"c":105450.1,"v":251800,"usd":2.38790503}
{"ts":1749309780000,"o":105450.1,"h":105486.5,"l":105479.9,"c":105479.9,"v":17000,"usd":0.16116824}
{"ts":1749309840000,"o":105479.9,"h":105482.6,"l":105460.1,"c":105460.1,"v":17100,"usd":0.16214618}
{"ts":1749309900000,"o":105460.1,"h":105468.4,"l":105460.6,"c":105460.6,"v":10000,"usd":0.09482127}
{"ts":1749309960000,"o":105460.6,"h":105460.6,"l":105440,"c":105440,"v":558900,"usd":5.3006308}
{"ts":1749310020000,"o":105440,"h":105450.2,"l":105436.4,"c":105444.4,"v":58200,"usd":0.55198221}
{"ts":1749310080000,"o":105444.4,"h":105456.6,"l":105439,"c":105456.5,"v":120400,"usd":1.14189416}
{"ts":1749310140000,"o":105456.5,"h":105438.9,"l":105431.5,"c":105433.1,"v":137300,"usd":1.30219555}
{"ts":1749310200000,"o":105433.1,"h":105433.1,"l":105433.1,"c":105433.1,"v":0,"usd":0}
{"ts":1749310260000,"o":105433.1,"h":105449.6,"l":105438.5,"c":105438.5,"v":89100,"usd":0.84497002}
{"ts":1749310320000,"o":105438.5,"h":105460,"l":105404.1,"c":105460,"v":670700,"usd":6.36016861}
{"ts":1749310380000,"o":105460,"h":105470.9,"l":105439.9,"c":105439.9,"v":144400,"usd":1.36930102}
{"ts":1749310440000,"o":105439.9,"h":105456.1,"l":105413.2,"c":105413.2,"v":87200,"usd":0.82706788}
{"ts":1749310500000,"o":105413.2,"h":105428.9,"l":105400.1,"c":105428.9,"v":16300,"usd":0.15464105}
{"ts":1749310560000,"o":105428.9,"h":105439.9,"l":105432.4,"c":105434.1,"v":2600,"usd":0.02465984}
{"ts":1749310620000,"o":105434.1,"h":105460.5,"l":105434.1,"c":105460.4,"v":35400,"usd":0.33575344}
{"ts":1749310680000,"o":105460.4,"h":105482.4,"l":105461.2,"c":105477.1,"v":42700,"usd":0.40483197}
{"ts":1749310740000,"o":105477.1,"h":105479.6,"l":105473.8,"c":105479.6,"v":52500,"usd":0.4977325}
{"ts":1749310800000,"o":105479.6,"h":105571.5,"l":105479.7,"c":105521,"v":227000,"usd":2.15133745}
{"ts":1749310860000,"o":105521,"h":105514.8,"l":105446.1,"c":105446.1,"v":208500,"usd":1.97657286}
{"ts":1749310920000,"o":105446.1,"h":105468.2,"l":105440.1,"c":105440.1,"v":4600,"usd":0.04361881}
{"ts":1749310980000,"o":105440.1,"h":105440.1,"l":105427,"c":105427,"v":6800,"usd":0.06449367}
{"ts":1749311040000,"o":105427,"h":105422.7,"l":105422.7,"c":105422.7,"v":500,"usd":0.0047428}
{"ts":1749311100000,"o":105422.7,"h":105422.7,"l":105422.6,"c":105422.7,"v":170300,"usd":1.61539768}
{"ts":1749311160000,"o":105422.7,"h":105460,"l":105447.7,"c":105460,"v":7000,"usd":0.06637689}
{"ts":1749311220000,"o":105460,"h":105479,"l":105450,"c":105450,"v":37300,"usd":0.3537069}
{"ts":1749311280000,"o":105450,"h":105542.8,"l":105447.4,"c":105542.8,"v":138400,"usd":1.31234758}
{"ts":1749311340000,"o":105542.8,"h":105526.7,"l":105526.4,"c":105526.4,"v":10400,"usd":0.09855352}
{"ts":1749311400000,"o":105526.4,"h":105560,"l":105535.9,"c":105535.9,"v":148000,"usd":1.40208823}
{"ts":1749311460000,"o":105535.9,"h":105530,"l":105508.7,"c":105514,"v":48400,"usd":0.45869342}
{"ts":1749311520000,"o":105514,"h":105520,"l":105514.1,"c":105517.4,"v":131900,"usd":1.25000956}
{"ts":1749311580000,"o":105517.4,"h":105508,"l":105484.2,"c":105508,"v":53200,"usd":0.50433371}
{"ts":1749311640000,"o":105508,"h":105517.5,"l":105499.1,"c":105513.1,"v":13300,"usd":0.12606462}
{"ts":1749311700000,"o":105513.1,"h":105520.1,"l":105511.9,"c":105520.1,"v":10800,"usd":0.10235766}
{"ts":1749311760000,"o":105520.1,"h":105520.1,"l":105520,"c":105520,"v":42300,"usd":0.40087287}
{"ts":1749311820000,"o":105520,"h":105529.7,"l":105520.1,"c":105529.7,"v":23200,"usd":0.21985941}
{"ts":1749311880000,"o":105529.7,"h":105560,"l":105540,"c":105559.8,"v":19800,"usd":0.18759876}
{"ts":1749311940000,"o":105559.8,"h":105558.1,"l":105558.1,"c":105558.1,"v":2400,"usd":0.0227364}
{"ts":1749312000000,"o":105558.1,"h":105547.9,"l":105547.6,"c":105547.6,"v":1200,"usd":0.01136928}
{"ts":1749312060000,"o":105547.6,"h":105560,"l":105546.8,"c":105555.2,"v":56700,"usd":0.5371901}
{"ts":1749312120000,"o":105555.2,"h":105560,"l":105544.1,"c":105560,"v":125300,"usd":1.18703246}
{"ts":1749312180000,"o":105560,"h":105574.2,"l":105550,"c":105572.3,"v":21400,"usd":0.20273783}
{"ts":1749312240000,"o":105572.3,"h":105586,"l":105560.7,"c":105586,"v":54700,"usd":0.51815726}
{"ts":1749312300000,"o":105586,"h":105586,"l":105586,"c":105586,"v":400,"usd":0.0037884}
{"ts":1749312360000,"o":105586,"h":105596.6,"l":105585.9,"c":105596.6,"v":103000,"usd":0.97547645}
{"ts":1749312420000,"o":105596.6,"h":105599.6,"l":105576.9,"c":105598.2,"v":84400,"usd":0.79932078}
{"ts":1749312480000,"o":105598.2,"h":105625.7,"l":105591.4,"c":105625.7,"v":186900,"usd":1.76976713}
{"ts":1749312540000,"o":105625.7,"h":105631.2,"l":105620.1,"c":105620.1,"v":10000,"usd":0.09467093}
{"ts":1749312600000,"o":105620.1,"h":105631.2,"l":105620.1,"c":105629.9,"v":74200,"usd":0.70248103}
{"ts":1749312660000,"o":105629.9,"h":105657,"l":105630,"c":105656.9,"v":214000,"usd":2.0254303}
{"ts":1749312720000,"o":105656.9,"h":105650.4,"l":105577,"c":105601,"v":69000,"usd":0.65342023}
{"ts":1749312780000,"o":105601,"h":105639.8,"l":105604.2,"c":105633.3,"v":17700,"usd":0.16757183}
{"ts":1749312840000,"o":105633.3,"h":105633.3,"l":105633.3,"c":105633.3,"v":0,"usd":0}
{"ts":1749312900000,"o":105633.3,"h":105633.2,"l":105615.1,"c":105624.1,"v":120600,"usd":1.14174354}
{"ts":1749312960000,"o":105624.1,"h":105624.7,"l":105615,"c":105624.7,"v":28000,"usd":0.26511242}
{"ts":1749313020000,"o":105624.7,"h":105633.2,"l":105550.1,"c":105565.9,"v":192900,"usd":1.82668516}
{"ts":1749313080000,"o":105565.9,"h":105592.4,"l":105553.1,"c":105592.4,"v":58000,"usd":0.54937955}
{"ts":1749313140000,"o":105592.4,"h":105586.7,"l":105565.9,"c":105575.4,"v":135800,"usd":1.28637248}
{"ts":1749313200000,"o":105575.4,"h":105599.9,"l":105591.2,"c":105599.9,"v":400,"usd":0.00378811}
{"ts":1749313260000,"o":105599.9,"h":105567,"l":105550.1,"c":105550.1,"v":35600,"usd":0.33725762}
{"ts":1749313320000,"o":105550.1,"h":105550,"l":105522.5,"c":105547.8,"v":32700,"usd":0.30987461}
{"ts":1749313380000,"o":105547.8,"h":105534.9,"l":105532.7,"c":105532.7,"v":260700,"usd":2.47030907}
{"ts":1749313440000,"o":105532.7,"h":105526,"l":105514.1,"c":105526,"v":26800,"usd":0.25398966}
{"ts":1749313500000,"o":105526,"h":105574.4,"l":105513.3,"c":105574.4,"v":12900,"usd":0.12225415}
{"ts":1749313560000,"o":105574.4,"h":105582.9,"l":105544,"c":105544,"v":77300,"usd":0.73220942}
{"ts":1749313620000,"o":105544,"h":105551.2,"l":105540,"c":105540,"v":225400,"usd":2.13567374}
{"ts":1749313680000,"o":105540,"h":105540,"l":105540,"c":105540,"v":0,"usd":0}
{"ts":1749313740000,"o":105540,"h":105530,"l":105491.8,"c":105491.8,"v":50200,"usd":0.47583663}
{"ts":1749313800000,"o":105491.8,"h":105491,"l":105472.9,"c":105472.9,"v":48300,"usd":0.45790537}
{"ts":1749313860000,"o":105472.9,"h":105464.4,"l":105421.7,"c":105421.8,"v":148000,"usd":1.4034396}
{"ts":1749313920000,"o":105421.8,"h":105421.8,"l":105396.1,"c":105396.3,"v":179700,"usd":1.70489795}
{"ts":1749313980000,"o":105396.3,"h":105400.1,"l":105396.1,"c":105396.1,"v":13000,"usd":0.123341}
{"ts":1749314040000,"o":105396.1,"h":105413.2,"l":105396.2,"c":105413.2,"v":121800,"usd":1.15560559}
{"ts":1749314100000,"o":105413.2,"h":105446.4,"l":105404.2,"c":105416.7,"v":65200,"usd":0.61843924}
{"ts":1749314160000,"o":105416.7,"h":105419.6,"l":105383.6,"c":105400.3,"v":66100,"usd":0.62717165}
{"ts":1749314220000,"o":105400.3,"h":105406.4,"l":105406.4,"c":105406.4,"v":105400,"usd":0.99994034}
{"ts":1749314280000,"o":105406.4,"h":105406.5,"l":105389.4,"c":105404.4,"v":37400,"usd":0.35485134}
{"ts":1749314340000,"o":105404.4,"h":105404.4,"l":105404.4,"c":105404.4,"v":34600,"usd":0.32826058}
{"ts":1749314400000,"o":105404.4,"h":105397.5,"l":105394.1,"c":105397.5,"v":31100,"usd":0.29508299}
{"ts":1749314460000,"o":105397.5,"h":105397.5,"l":105397.5,"c":105397.5,"v":0,"usd":0}
{"ts":1749314520000,"o":105397.5,"h":105406.4,"l":105394,"c":105394,"v":245300,"usd":2.32732293}
{"ts":1749314580000,"o":105394,"h":105394.1,"l":105383.8,"c":105383.8,"v":4300,"usd":0.0408006}
{"ts":1749314640000,"o":105383.8,"h":105383.8,"l":105383.8,"c":105383.8,"v":33700,"usd":0.31978267}
{"ts":1749314700000,"o":105383.8,"h":105383.8,"l":105383.8,"c":105383.8,"v":0,"usd":0}
{"ts":1749314760000,"o":105383.8,"h":105406.4,"l":105286.8,"c":105312.5,"v":3934700,"usd":37.35534208}
{"ts":1749314820000,"o":105312.5,"h":105320,"l":105316.5,"c":105319.9,"v":1790900,"usd":17.00441674}
{"ts":1749314880000,"o":105319.9,"h":105319.9,"l":105319.9,"c":105319.9,"v":0,"usd":0}
{"ts":1749314940000,"o":105319.9,"h":105320,"l":105318.3,"c":105319.9,"v":1148000,"usd":10.9001503}
{"ts":1749315000000,"o":105319.9,"h":105376,"l":105319.9,"c":105322,"v":6387700,"usd":60.6486642}
{"ts":1749315060000,"o":105322,"h":105320,"l":105304.9,"c":105304.9,"v":449000,"usd":4.2634403}
{"ts":1749315120000,"o":105304.9,"h":105302.6,"l":105302.5,"c":105302.6,"v":10300,"usd":0.09781293}
{"ts":1749315180000,"o":105302.6,"h":105302.5,"l":105246.1,"c":105267.8,"v":512200,"usd":4.8656007}
{"ts":1749315240000,"o":105267.8,"h":105296.8,"l":105258.8,"c":105290.1,"v":156700,"usd":1.48854358}
{"ts":1749315300000,"o":105290.1,"h":105322.7,"l":105300,"c":105322.7,"v":39400,"usd":0.37413955}
{"ts":1749315360000,"o":105322.7,"h":105339.9,"l":105322.7,"c":105336.3,"v":61700,"usd":0.58578869}
{"ts":1749315420000,"o":105336.3,"h":105331.1,"l":105320.2,"c":105320.2,"v":81600,"usd":0.77472653}
{"ts":1749315480000,"o":105320.2,"h":105320.2,"l":105320.2,"c":105320.2,"v":0,"usd":0}
{"ts":1749315540000,"o":105320.2,"h":105320.2,"l":105320.2,"c":105320.2,"v":7300,"usd":0.06931277}
{"ts":1749315600000,"o":105320.2,"h":105320.1,"l":105313.7,"c":105313.7,"v":270800,"usd":2.57124566}
{"ts":1749315660000,"o":105313.7,"h":105333.5,"l":105309.6,"c":105333.5,"v":117200,"usd":1.11280531}
{"ts":1749315720000,"o":105333.5,"h":105398.4,"l":105339.8,"c":105386.5,"v":534900,"usd":5.07775606}
{"ts":1749315780000,"o":105386.5,"h":105386.6,"l":105386.6,"c":105386.6,"v":9500,"usd":0.09014455}
{"ts":1749315840000,"o":105386.6,"h":105399.9,"l":105389.4,"c":105392.8,"v":76300,"usd":0.72391879}
{"ts":1749315900000,"o":105392.8,"h":105392.9,"l":105392.8,"c":105392.9,"v":13100,"usd":0.12429673}
{"ts":1749315960000,"o":105392.9,"h":105400,"l":105400,"c":105400,"v":600,"usd":0.00569262}
{"ts":1749316020000,"o":105400,"h":105399.9,"l":105392.4,"c":105392.4,"v":92600,"usd":0.87857016}
{"ts":1749316080000,"o":105392.4,"h":105418.1,"l":105392.5,"c":105405.3,"v":211100,"usd":2.00274264}
{"ts":1749316140000,"o":105405.3,"h":105420.9,"l":105413.1,"c":105420.9,"v":40400,"usd":0.38325441}
{"ts":1749316200000,"o":105420.9,"h":105440.8,"l":105440.8,"c":105440.8,"v":500,"usd":0.004742}
{"ts":1749316260000,"o":105440.8,"h":105440.8,"l":105440.8,"c":105440.8,"v":200,"usd":0.0018968}
{"ts":1749316320000,"o":105440.8,"h":105450,"l":105440.8,"c":105441,"v":377300,"usd":3.57811616}
{"ts":1749316380000,"o":105441,"h":105440.9,"l":105432,"c":105432,"v":227300,"usd":2.15574596}
{"ts":1749316440000,"o":105432,"h":105450,"l":105425,"c":105450,"v":41800,"usd":0.39646684}
{"ts":1749316500000,"o":105450,"h":105450,"l":105450,"c":105450,"v":98800,"usd":0.93694016}
{"ts":1749316560000,"o":105450,"h":105450,"l":105450,"c":105450,"v":0,"usd":0}
{"ts":1749316620000,"o":105450,"h":105450,"l":105450,"c":105450,"v":0,"usd":0}
{"ts":1749316680000,"o":105450,"h":105459.9,"l":105426,"c":105426,"v":120500,"usd":1.14275228}
{"ts":1749316740000,"o":105426,"h":105426.1,"l":105415.1,"c":105415.2,"v":42500,"usd":0.40313443}
{"ts":1749316800000,"o":105415.2,"h":105433,"l":105415.2,"c":105433,"v":134200,"usd":1.27303938}
{"ts":1749316860000,"o":105433,"h":105433,"l":105433,"c":105433,"v":0,"usd":0}
{"ts":1749316920000,"o":105433,"h":105528.3,"l":105427.1,"c":105508.7,"v":112600,"usd":1.06733001}
{"ts":1749316980000,"o":105508.7,"h":105508.7,"l":105500,"c":105500,"v":3400,"usd":0.03222502}
{"ts":1749317040000,"o":105500,"h":105490.2,"l":105490.2,"c":105490.2,"v":26500,"usd":0.2512094}
{"ts":1749317100000,"o":105490.2,"h":105533.2,"l":105501.6,"c":105533.2,"v":111100,"usd":1.05299579}
{"ts":1749317160000,"o":105533.2,"h":105533,"l":105494,"c":105494,"v":114900,"usd":1.08897821}
{"ts":1749317220000,"o":105494,"h":105490,"l":105470,"c":105470,"v":59300,"usd":0.56221631}
{"ts":1749317280000,"o":105470,"h":105470,"l":105460,"c":105470,"v":75300,"usd":0.71397705}
{"ts":1749317340000,"o":105470,"h":105481.8,"l":105480,"c":105481.8,"v":1800,"usd":0.01706476}
{"ts":1749317400000,"o":105481.8,"h":105480.7,"l":105479.4,"c":105480.7,"v":40200,"usd":0.38111246}
{"ts":1749317460000,"o":105480.7,"h":105490.1,"l":105490.1,"c":105490.1,"v":800,"usd":0.00758368}
{"ts":1749317520000,"o":105490.1,"h":105490,"l":105440,"c":105440,"v":147400,"usd":1.39763036}
{"ts":1749317580000,"o":105440,"h":105484.9,"l":105435.1,"c":105484.9,"v":17100,"usd":0.16213311}
{"ts":1749317640000,"o":105484.9,"h":105499.9,"l":105489,"c":105489,"v":27300,"usd":0.2587866}
{"ts":1749317700000,"o":105489,"h":105487,"l":105472.1,"c":105472.1,"v":70700,"usd":0.67028078}
{"ts":1749317760000,"o":105472.1,"h":105481.4,"l":105450,"c":105450,"v":51300,"usd":0.48642192}
{"ts":1749317820000,"o":105450,"h":105450,"l":105430,"c":105430,"v":77400,"usd":0.73407877}
{"ts":1749317880000,"o":105430,"h":105427.8,"l":105403,"c":105403,"v":309000,"usd":2.93129407}
{"ts":1749317940000,"o":105403,"h":105416,"l":105407.1,"c":105410,"v":97000,"usd":0.92017264}
{"ts":1749318000000,"o":105410,"h":105420,"l":105420,"c":105420,"v":4000,"usd":0.0379436}
{"ts":1749318060000,"o":105420,"h":105449.9,"l":105426.5,"c":105449.9,"v":4700,"usd":0.04457758}
{"ts":1749318120000,"o":105449.9,"h":105449.9,"l":105430,"c":105430,"v":5600,"usd":0.05310994}
{"ts":1749318180000,"o":105430,"h":105430,"l":105380,"c":105380,"v":273600,"usd":2.59578048}
{"ts":1749318240000,"o":105380,"h":105400,"l":105380.1,"c":105400,"v":359400,"usd":3.41013284}
{"ts":1749318300000,"o":105400,"h":105450,"l":105418.4,"c":105450,"v":157500,"usd":1.49401644}
{"ts":1749318360000,"o":105450,"h":105459.9,"l":105438.6,"c":105438.6,"v":57200,"usd":0.54244304}
{"ts":1749318420000,"o":105438.6,"h":105438.5,"l":105410.5,"c":105410.5,"v":104000,"usd":0.9864939}
{"ts":1749318480000,"o":105410.5,"h":105439.9,"l":105413.3,"c":105439.9,"v":56100,"usd":0.53213932}
{"ts":1749318540000,"o":105439.9,"h":105443.9,"l":105440,"c":105440.2,"v":54500,"usd":0.51687366}
{"ts":1749318600000,"o":105440.2,"h":105440.2,"l":105440.2,"c":105440.2,"v":0,"usd":0}
{"ts":1749318660000,"o":105440.2,"h":105429.2,"l":105400.1,"c":105400.1,"v":155600,"usd":1.47610195}
{"ts":1749318720000,"o":105400.1,"h":105413.2,"l":105406.4,"c":105406.4,"v":81000,"usd":0.7684431}
{"ts":1749318780000,"o":105406.4,"h":105409.6,"l":105390,"c":105390,"v":66800,"usd":0.6337924}
{"ts":1749318840000,"o":105390,"h":105380,"l":105370,"c":105370,"v":264600,"usd":2.51104014}
{"ts":1749318900000,"o":105370,"h":105372.2,"l":105369.9,"c":105372.2,"v":600,"usd":0.00569418}
{"ts":1749318960000,"o":105372.2,"h":105373.9,"l":105372.1,"c":105373.9,"v":33200,"usd":0.31507022}
{"ts":1749319020000,"o":105373.9,"h":105373.8,"l":105371.8,"c":105371.8,"v":20700,"usd":0.19644314}
{"ts":1749319080000,"o":105371.8,"h":105373.8,"l":105373.8,"c":105373.8,"v":20000,"usd":0.1898}
{"ts":1749319140000,"o":105373.8,"h":105373.7,"l":105373.7,"c":105373.7,"v":62000,"usd":0.58838}
{"ts":1749319200000,"o":105373.7,"h":105388.6,"l":105373.8,"c":105388.6,"v":74200,"usd":0.7041097}
{"ts":1749319260000,"o":105388.6,"h":105431.9,"l":105388.5,"c":105430.3,"v":34400,"usd":0.32637545}
{"ts":1749319320000,"o":105430.3,"h":105440,"l":105432,"c":105440,"v":25300,"usd":0.2399653}
{"ts":1749319380000,"o":105440,"h":105494.6,"l":105450.2,"c":105462.1,"v":362800,"usd":3.43970824}
{"ts":1749319440000,"o":105462.1,"h":105520,"l":105500,"c":105520,"v":52300,"usd":0.49571231}
{"ts":1749319500000,"o":105520,"h":105734.6,"l":105539.4,"c":105718.3,"v":1063500,"usd":10.06836179}
{"ts":1749319560000,"o":105718.3,"h":105726.4,"l":105690,"c":105710,"v":126000,"usd":1.19195729}
{"ts":1749319620000,"o":105710,"h":105750,"l":105692.4,"c":105692.4,"v":96100,"usd":0.90896789}
{"ts":1749319680000,"o":105692.4,"h":105719.9,"l":105662.6,"c":105662.6,"v":9800,"usd":0.0927316}
{"ts":1749319740000,"o":105662.6,"h":105673.5,"l":105648.1,"c":105651,"v":127500,"usd":1.20667841}
{"ts":1749319800000,"o":105651,"h":105662.5,"l":105630.1,"c":105646.2,"v":34500,"usd":0.32658703}
{"ts":1749319860000,"o":105646.2,"h":105700,"l":105646.2,"c":105699.9,"v":108800,"usd":1.0296855}
{"ts":1749319920000,"o":105699.9,"h":105682.2,"l":105630,"c":105630,"v":135400,"usd":1.28157323}
{"ts":1749319980000,"o":105630,"h":105658,"l":105640.7,"c":105640.7,"v":3200,"usd":0.03028685}
{"ts":1749320040000,"o":105640.7,"h":105635.9,"l":105624,"c":105624,"v":8600,"usd":0.08141256}
{"ts":1749320100000,"o":105624,"h":105666.1,"l":105624,"c":105666.1,"v":26200,"usd":0.24795415}
{"ts":1749320160000,"o":105666.1,"h":105725.8,"l":105685.9,"c":105725.8,"v":28700,"usd":0.27150515}
{"ts":1749320220000,"o":105725.8,"h":105750,"l":105688.5,"c":105749.9,"v":199600,"usd":1.88774502}
{"ts":1749320280000,"o":105749.9,"h":105750,"l":105746.4,"c":105750,"v":28200,"usd":0.26667348}
{"ts":1749320340000,"o":105750,"h":105749.9,"l":105709,"c":105709.1,"v":36200,"usd":0.34239047}
{"ts":1749320400000,"o":105709.1,"h":105749.9,"l":105720.5,"c":105749.9,"v":700,"usd":0.00662029}
{"ts":1749320460000,"o":105749.9,"h":105763.5,"l":105744.3,"c":105755,"v":208100,"usd":1.96781051}
{"ts":1749320520000,"o":105755,"h":105755.5,"l":105749.4,"c":105749.4,"v":14400,"usd":0.13616357}
{"ts":1749320580000,"o":105749.4,"h":105746.1,"l":105743.1,"c":105743.7,"v":70100,"usd":0.66292757}
{"ts":1749320640000,"o":105743.7,"h":105746.7,"l":105743.7,"c":105746.7,"v":11800,"usd":0.11158904}
{"ts":1749320700000,"o":105746.7,"h":105773,"l":105749.7,"c":105772,"v":183500,"usd":1.73511142}
{"ts":1749320760000,"o":105772,"h":105775.6,"l":105765,"c":105767,"v":31400,"usd":0.29685808}
{"ts":1749320820000,"o":105767,"h":105775.1,"l":105759.9,"c":105763.5,"v":44500,"usd":0.42075218}
{"ts":1749320880000,"o":105763.5,"h":105772.4,"l":105743.2,"c":105761,"v":72000,"usd":0.68080232}
{"ts":1749320940000,"o":105761,"h":105761,"l":105740,"c":105740,"v":217700,"usd":2.05871166}
{"ts":1749321000000,"o":105740,"h":105740.1,"l":105740.1,"c":105740.1,"v":38100,"usd":0.36031932}
{"ts":1749321060000,"o":105740.1,"h":105887.9,"l":105615.5,"c":105616.1,"v":2170400,"usd":20.52145263}
{"ts":1749321120000,"o":105616.1,"h":105722.5,"l":105600,"c":105650,"v":315700,"usd":2.98810021}
{"ts":1749321180000,"o":105650,"h":105645.5,"l":105588.7,"c":105645.5,"v":131600,"usd":1.24603649}
{"ts":1749321240000,"o":105645.5,"h":105645.4,"l":105610.2,"c":105611.3,"v":104700,"usd":0.99121495}
{"ts":1749321300000,"o":105611.3,"h":105679.9,"l":105618.2,"c":105659.5,"v":267900,"usd":2.5356541}
{"ts":1749321360000,"o":105659.5,"h":105679.5,"l":105661.5,"c":105661.5,"v":68600,"usd":0.6491927}
{"ts":1749321420000,"o":105661.5,"h":105679.9,"l":105657.7,"c":105657.7,"v":81400,"usd":0.77035465}
{"ts":1749321480000,"o":105657.7,"h":105644.3,"l":105618.1,"c":105644.3,"v":176500,"usd":1.67099246}
{"ts":1749321540000,"o":105644.3,"h":105644,"l":105610,"c":105610,"v":52200,"usd":0.49417012}
{"ts":1749321600000,"o":105610,"h":105616,"l":105600.1,"c":105616,"v":29400,"usd":0.27839908}
{"ts":1749321660000,"o":105616,"h":105639.9,"l":105639.9,"c":105639.9,"v":41100,"usd":0.38905671}
{"ts":1749321720000,"o":105639.9,"h":105624.8,"l":105611.7,"c":105611.7,"v":75700,"usd":0.71675884}
{"ts":1749321780000,"o":105611.7,"h":105639.7,"l":105626.8,"c":105639.7,"v":50400,"usd":0.4771024}
{"ts":1749321840000,"o":105639.7,"h":105639.7,"l":105639.7,"c":105639.7,"v":600,"usd":0.00567966}
{"ts":1749321900000,"o":105639.7,"h":105639.7,"l":105621.1,"c":105623.3,"v":88300,"usd":0.83587873}
{"ts":1749321960000,"o":105623.3,"h":105611.1,"l":105534.8,"c":105534.8,"v":619700,"usd":5.86985298}
{"ts":1749322020000,"o":105534.8,"h":105600,"l":105531.5,"c":105600,"v":191700,"usd":1.81592736}
{"ts":1749322080000,"o":105600,"h":105679.9,"l":105618.5,"c":105657.8,"v":620400,"usd":5.87271016}
{"ts":1749322140000,"o":105657.8,"h":105653.4,"l":105629.1,"c":105635.6,"v":71600,"usd":0.67775047}
{"ts":1749322200000,"o":105635.6,"h":105641.4,"l":105596,"c":105596,"v":303700,"usd":2.87548077}
{"ts":1749322260000,"o":105596,"h":105616,"l":105580,"c":105581.9,"v":63500,"usd":0.60136897}
{"ts":1749322320000,"o":105581.9,"h":105581.9,"l":105581.9,"c":105581.9,"v":0,"usd":0}
{"ts":1749322380000,"o":105581.9,"h":105582.1,"l":105570.1,"c":105570.1,"v":29300,"usd":0.27750986}
{"ts":1749322440000,"o":105570.1,"h":105593.4,"l":105575.7,"c":105593.4,"v":74300,"usd":0.70364729}
{"ts":1749322500000,"o":105593.4,"h":105603.9,"l":105593.3,"c":105593.3,"v":177100,"usd":1.67716575}
{"ts":1749322560000,"o":105593.3,"h":105585.9,"l":105570.3,"c":105570.8,"v":3200,"usd":0.03031085}
{"ts":1749322620000,"o":105570.8,"h":105600,"l":105577.1,"c":105577.1,"v":63000,"usd":0.59659668}
{"ts":1749322680000,"o":105577.1,"h":105571.8,"l":105571.8,"c":105571.8,"v":20000,"usd":0.189444}
{"ts":1749322740000,"o":105571.8,"h":105586.5,"l":105570,"c":105586.5,"v":1099400,"usd":10.41380793}
{"ts":1749322800000,"o":105586.5,"h":105586.5,"l":105586.5,"c":105586.5,"v":0,"usd":0}
{"ts":1749322860000,"o":105586.5,"h":105620,"l":105599.9,"c":105620,"v":735600,"usd":6.96573684}
{"ts":1749322920000,"o":105620,"h":105662.7,"l":105640,"c":105662.7,"v":14800,"usd":0.14008792}
{"ts":1749322980000,"o":105662.7,"h":105679.1,"l":105670.9,"c":105670.9,"v":119000,"usd":1.12608573}
{"ts":1749323040000,"o":105670.9,"h":105657.5,"l":105630.4,"c":105649.8,"v":117100,"usd":1.10847656}
{"ts":1749323100000,"o":105649.8,"h":105667.5,"l":105667.5,"c":105667.5,"v":4400,"usd":0.04163984}
{"ts":1749323160000,"o":105667.5,"h":105663.5,"l":105643.8,"c":105643.8,"v":174300,"usd":1.64977194}
{"ts":1749323220000,"o":105643.8,"h":105661.5,"l":105661.5,"c":105661.5,"v":100,"usd":0.00094642}
{"ts":1749323280000,"o":105661.5,"h":105727.6,"l":105680,"c":105727.6,"v":326700,"usd":3.09056111}
{"ts":1749323340000,"o":105727.6,"h":105752,"l":105730,"c":105752,"v":11300,"usd":0.10685651}
{"ts":1749323400000,"o":105752,"h":105779.2,"l":105731,"c":105731,"v":28700,"usd":0.27132814}
{"ts":1749323460000,"o":105731,"h":105735,"l":105729.5,"c":105732.8,"v":3500,"usd":0.03310238}
{"ts":1749323520000,"o":105732.8,"h":105726.5,"l":105700,"c":105704.9,"v":16600,"usd":0.15704616}
{"ts":1749323580000,"o":105704.9,"h":105704.9,"l":105680.3,"c":105690,"v":49000,"usd":0.46361405}
{"ts":1749323640000,"o":105690,"h":105707.1,"l":105690,"c":105707.1,"v":2300,"usd":0.02176153}
{"ts":1749323700000,"o":105707.1,"h":105719.9,"l":105707.1,"c":105719.9,"v":5400,"usd":0.05107893}
{"ts":1749323760000,"o":105719.9,"h":105719.9,"l":105712.2,"c":105712.2,"v":41900,"usd":0.39633246}
{"ts":1749323820000,"o":105712.2,"h":105729.5,"l":105720,"c":105729.5,"v":15500,"usd":0.14660071}
{"ts":1749323880000,"o":105729.5,"h":105759.9,"l":105729.5,"c":105759.9,"v":375600,"usd":3.55198385}
{"ts":1749323940000,"o":105759.9,"h":105760,"l":105754.4,"c":105760,"v":118800,"usd":1.12336082}
{"ts":1749324000000,"o":105760,"h":105834.3,"l":105756.4,"c":105793.3,"v":108600,"usd":1.02645633}
{"ts":1749324060000,"o":105793.3,"h":105809.9,"l":105786.5,"c":105809.9,"v":36100,"usd":0.34123926}
{"ts":1749324120000,"o":105809.9,"h":105806.3,"l":105806.3,"c":105806.3,"v":31200,"usd":0.29487744}
{"ts":1749324180000,"o":105806.3,"h":105806.4,"l":105783,"c":105783,"v":110200,"usd":1.04155415}
{"ts":1749324240000,"o":105783,"h":105844.5,"l":105754.4,"c":105829.2,"v":356100,"usd":3.36523706}
{"ts":1749324300000,"o":105829.2,"h":105847.7,"l":105803.2,"c":105826.7,"v":261300,"usd":2.46892087}
{"ts":1749324360000,"o":105826.7,"h":105843.2,"l":105823,"c":105832.9,"v":84200,"usd":0.79558061}
{"ts":1749324420000,"o":105832.9,"h":105865.1,"l":105833,"c":105850,"v":190000,"usd":1.79504287}
{"ts":1749324480000,"o":105850,"h":105855.3,"l":105834.8,"c":105839.2,"v":45700,"usd":0.4317556}
{"ts":1749324540000,"o":105839.2,"h":105840.2,"l":105839.2,"c":105840.1,"v":11400,"usd":0.10770954}
{"ts":1749324600000,"o":105840.1,"h":105840.2,"l":105840.1,"c":105840.1,"v":1400,"usd":0.01322748}
{"ts":1749324660000,"o":105840.1,"h":105851.4,"l":105840,"c":105840.1,"v":203400,"usd":1.92166108}
{"ts":1749324720000,"o":105840.1,"h":105840,"l":105810.1,"c":105817.4,"v":65700,"usd":0.62085802}
{"ts":1749324780000,"o":105817.4,"h":105820.2,"l":105782.4,"c":105797.8,"v":40600,"usd":0.38370715}
{"ts":1749324840000,"o":105797.8,"h":105803.3,"l":105796.8,"c":105796.8,"v":32800,"usd":0.31001342}
{"ts":1749324900000,"o":105796.8,"h":105799.5,"l":105799.5,"c":105799.5,"v":1000,"usd":0.0094518}
{"ts":1749324960000,"o":105799.5,"h":105805,"l":105799.6,"c":105805,"v":14000,"usd":0.1323223}
{"ts":1749325020000,"o":105805,"h":105817.6,"l":105710.1,"c":105751.8,"v":743700,"usd":7.03102329}
{"ts":1749325080000,"o":105751.8,"h":105748.5,"l":105720,"c":105725.8,"v":124800,"usd":1.18031619}
{"ts":1749325140000,"o":105725.8,"h":105733.7,"l":105710,"c":105733.7,"v":279100,"usd":2.64022874}
{"ts":1749325200000,"o":105733.7,"h":105746.2,"l":105715.9,"c":105733.9,"v":191000,"usd":1.8064091}
{"ts":1749325260000,"o":105733.9,"h":105733.9,"l":105710.1,"c":105710.1,"v":100700,"usd":0.952462}
{"ts":1749325320000,"o":105710.1,"h":105739.9,"l":105700,"c":105700.2,"v":200800,"usd":1.89949465}
{"ts":1749325380000,"o":105700.2,"h":105720.8,"l":105698.1,"c":105720.8,"v":22800,"usd":0.21567754}
{"ts":1749325440000,"o":105720.8,"h":105707.8,"l":105707.8,"c":105707.8,"v":137700,"usd":1.302642}
{"ts":1749325500000,"o":105707.8,"h":105700.1,"l":105700.1,"c":105700.1,"v":5100,"usd":0.04824957}
{"ts":1749325560000,"o":105700.1,"h":105700,"l":105700,"c":105700,"v":13600,"usd":0.12866552}
{"ts":1749325620000,"o":105700,"h":105700,"l":105700,"c":105700,"v":0,"usd":0}
{"ts":1749325680000,"o":105700,"h":105700,"l":105700,"c":105700,"v":0,"usd":0}
{"ts":1749325740000,"o":105700,"h":105700,"l":105700,"c":105700,"v":0,"usd":0}
{"ts":1749325800000,"o":105700,"h":105707.8,"l":105655.4,"c":105655.4,"v":375700,"usd":3.55452556}
{"ts":1749325860000,"o":105655.4,"h":105668.8,"l":105656.3,"c":105668.8,"v":27800,"usd":0.26311447}
{"ts":1749325920000,"o":105668.8,"h":105670,"l":105670,"c":105670,"v":1000,"usd":0.0094634}
{"ts":1749325980000,"o":105670,"h":105669.9,"l":105650.1,"c":105650.1,"v":148800,"usd":1.40815752}
{"ts":1749326040000,"o":105650.1,"h":105650,"l":105640,"c":105640.1,"v":35300,"usd":0.33414815}
{"ts":1749326100000,"o":105640.1,"h":105692.1,"l":105640.1,"c":105676.2,"v":269700,"usd":2.5519748}
{"ts":1749326160000,"o":105676.2,"h":105719.9,"l":105679,"c":105719.8,"v":181600,"usd":1.71792086}
{"ts":1749326220000,"o":105719.8,"h":105720.5,"l":105720,"c":105720.4,"v":11200,"usd":0.10593968}
{"ts":1749326280000,"o":105720.4,"h":105720.4,"l":105720.4,"c":105720.4,"v":0,"usd":0}
{"ts":1749326340000,"o":105720.4,"h":105720.4,"l":105720.4,"c":105720.4,"v":0,"usd":0}
{"ts":1749326400000,"o":105720.4,"h":105720.4,"l":105720.4,"c":105720.4,"v":0,"usd":0}
{"ts":1749326460000,"o":105720.4,"h":105732.7,"l":105715,"c":105716.5,"v":232600,"usd":2.20005625}
{"ts":1749326520000,"o":105716.5,"h":105737.2,"l":105716.4,"c":105731.6,"v":52000,"usd":0.49181135}
{"ts":1749326580000,"o":105731.6,"h":105743.4,"l":105731.7,"c":105738,"v":56100,"usd":0.53055192}
{"ts":1749326640000,"o":105738,"h":105797.9,"l":105741.5,"c":105797.9,"v":21400,"usd":0.20231866}
{"ts":1749326700000,"o":105797.9,"h":105800,"l":105799.9,"c":105799.9,"v":10100,"usd":0.09546318}
{"ts":1749326760000,"o":105799.9,"h":105799.9,"l":105799.9,"c":105799.9,"v":0,"usd":0}
{"ts":1749326820000,"o":105799.9,"h":105831.5,"l":105800,"c":105831.5,"v":1006100,"usd":9.50788181}
{"ts":1749326880000,"o":105831.5,"h":105839.9,"l":105813.3,"c":105823.9,"v":279800,"usd":2.64386537}
{"ts":1749326940000,"o":105823.9,"h":105825.6,"l":105819.5,"c":105819.5,"v":10000,"usd":0.09449814}
{"ts":1749327000000,"o":105819.5,"h":105821.8,"l":105794.5,"c":105794.5,"v":198900,"usd":1.8796821}
{"ts":1749327060000,"o":105794.5,"h":105806.3,"l":105793.2,"c":105806.3,"v":14700,"usd":0.13894464}
{"ts":1749327120000,"o":105806.3,"h":105806.3,"l":105794.1,"c":105794.1,"v":156600,"usd":1.48008002}
{"ts":1749327180000,"o":105794.1,"h":105832.7,"l":105811.2,"c":105832.7,"v":117700,"usd":1.11223704}
{"ts":1749327240000,"o":105832.7,"h":105857.5,"l":105840,"c":105857.5,"v":2100,"usd":0.01983988}
{"ts":1749327300000,"o":105857.5,"h":105869.7,"l":105857.6,"c":105869.7,"v":20200,"usd":0.1908087}
{"ts":1749327360000,"o":105869.7,"h":105893.5,"l":105840.2,"c":105840.2,"v":304300,"usd":2.87395766}
{"ts":1749327420000,"o":105840.2,"h":105871.9,"l":105854.3,"c":105871.9,"v":386100,"usd":3.64744739}
{"ts":1749327480000,"o":105871.9,"h":105880.2,"l":105871.9,"c":105880.2,"v":68200,"usd":0.64415686}
{"ts":1749327540000,"o":105880.2,"h":105882.7,"l":105870.1,"c":105882.5,"v":58800,"usd":0.55535316}
{"ts":1749327600000,"o":105882.5,"h":105895.7,"l":105882.5,"c":105886.3,"v":172200,"usd":1.62628785}
{"ts":1749327660000,"o":105886.3,"h":105898.9,"l":105850.1,"c":105850.1,"v":150700,"usd":1.42358038}
{"ts":1749327720000,"o":105850.1,"h":105872.9,"l":105840.1,"c":105872.9,"v":80400,"usd":0.75949952}
{"ts":1749327780000,"o":105872.9,"h":105880,"l":105865.5,"c":105880,"v":35400,"usd":0.33435728}
{"ts":1749327840000,"o":105880,"h":105886.9,"l":105870.2,"c":105871.1,"v":38100,"usd":0.35983565}
{"ts":1749327900000,"o":105871.1,"h":105871,"l":105871,"c":105871,"v":500,"usd":0.00472275}
{"ts":1749327960000,"o":105871,"h":105871,"l":105871,"c":105871,"v":130000,"usd":1.227915}
{"ts":1749328020000,"o":105871,"h":105860,"l":105850.1,"c":105850.1,"v":12300,"usd":0.11619486}
{"ts":1749328080000,"o":105850.1,"h":105882.2,"l":105850.1,"c":105882.2,"v":192400,"usd":1.81737155}
{"ts":1749328140000,"o":105882.2,"h":105888,"l":105882.2,"c":105888,"v":36800,"usd":0.34755538}
{"ts":1749328200000,"o":105888,"h":105887.9,"l":105887.9,"c":105887.9,"v":76400,"usd":0.72151396}
{"ts":1749328260000,"o":105887.9,"h":105868.8,"l":105783.5,"c":105786.3,"v":146900,"usd":1.38790861}
{"ts":1749328320000,"o":105786.3,"h":105833.5,"l":105819.9,"c":105820,"v":74200,"usd":0.70117056}
{"ts":1749328380000,"o":105820,"h":105820.1,"l":105799.4,"c":105817.4,"v":157900,"usd":1.49236339}
{"ts":1749328440000,"o":105817.4,"h":105849.3,"l":105817.5,"c":105849.2,"v":32900,"usd":0.31085214}
{"ts":1749328500000,"o":105849.2,"h":105860,"l":105850.4,"c":105859.9,"v":30600,"usd":0.28906368}
{"ts":1749328560000,"o":105859.9,"h":105848.2,"l":105848.2,"c":105848.2,"v":100,"usd":0.00094475}
{"ts":1749328620000,"o":105848.2,"h":105848.2,"l":105848.2,"c":105848.2,"v":0,"usd":0}
{"ts":1749328680000,"o":105848.2,"h":105848.2,"l":105848.2,"c":105848.2,"v":0,"usd":0}
{"ts":1749328740000,"o":105848.2,"h":105848.1,"l":105820.5,"c":105820.5,"v":169300,"usd":1.59947005}
{"ts":1749328800000,"o":105820.5,"h":105829.9,"l":105829.5,"c":105829.5,"v":129200,"usd":1.22082373}
{"ts":1749328860000,"o":105829.5,"h":105820,"l":105813.6,"c":105813.6,"v":11000,"usd":0.10395612}
{"ts":1749328920000,"o":105813.6,"h":105813.7,"l":105813.7,"c":105813.7,"v":4500,"usd":0.0425277}
{"ts":1749328980000,"o":105813.7,"h":105830,"l":105830,"c":105830,"v":43300,"usd":0.40914603}
{"ts":1749329040000,"o":105830,"h":105830,"l":105830,"c":105830,"v":0,"usd":0}
{"ts":1749329100000,"o":105830,"h":105830,"l":105830,"c":105830,"v":0,"usd":0}
{"ts":1749329160000,"o":105830,"h":105830,"l":105830,"c":105830,"v":0,"usd":0}
{"ts":1749329220000,"o":105830,"h":105829.9,"l":105828,"c":105828,"v":313200,"usd":2.95948574}
{"ts":1749329280000,"o":105828,"h":105825.1,"l":105813.1,"c":105825.1,"v":55500,"usd":0.5244878}
{"ts":1749329340000,"o":105825.1,"h":105830.4,"l":105818.2,"c":105830.4,"v":13900,"usd":0.13134954}
{"ts":1749329400000,"o":105830.4,"h":105895.9,"l":105840,"c":105869.4,"v":146200,"usd":1.38112897}
{"ts":1749329460000,"o":105869.4,"h":105869.5,"l":105860,"c":105860,"v":15000,"usd":0.14168424}
{"ts":1749329520000,"o":105860,"h":105868.6,"l":105856.9,"c":105868.6,"v":113000,"usd":1.0673704}
{"ts":1749329580000,"o":105868.6,"h":105879.9,"l":105861.6,"c":105861.6,"v":33100,"usd":0.31261974}
{"ts":1749329640000,"o":105861.6,"h":105861.2,"l":105850,"c":105850,"v":31600,"usd":0.29851526}
{"ts":1749329700000,"o":105850,"h":105843.9,"l":105840,"c":105840,"v":16400,"usd":0.15494715}
{"ts":1749329760000,"o":105840,"h":105831.5,"l":105830,"c":105830,"v":10200,"usd":0.09637996}
{"ts":1749329820000,"o":105830,"h":105830,"l":105820.4,"c":105820.5,"v":35200,"usd":0.33261844}
{"ts":1749329880000,"o":105820.5,"h":105833,"l":105830,"c":105833,"v":106600,"usd":1.00726345}
{"ts":1749329940000,"o":105833,"h":105833,"l":105833,"c":105833,"v":0,"usd":0}
{"ts":1749330000000,"o":105833,"h":105860.1,"l":105847.3,"c":105860,"v":112000,"usd":1.058124}
{"ts":1749330060000,"o":105860,"h":105872.5,"l":105835.3,"c":105835.5,"v":303100,"usd":2.86337897}
{"ts":1749330120000,"o":105835.5,"h":105835.5,"l":105835.5,"c":105835.5,"v":0,"usd":0}
{"ts":1749330180000,"o":105835.5,"h":105837.4,"l":105835.6,"c":105837.4,"v":200,"usd":0.00188971}
{"ts":1749330240000,"o":105837.4,"h":105852.4,"l":105852.4,"c":105852.4,"v":5000,"usd":0.0472355}
{"ts":1749330300000,"o":105852.4,"h":105878.5,"l":105852.5,"c":105878.5,"v":9500,"usd":0.08973181}
{"ts":1749330360000,"o":105878.5,"h":105879.6,"l":105845,"c":105845,"v":211000,"usd":1.99288346}
{"ts":1749330420000,"o":105845,"h":105845,"l":105789.9,"c":105789.9,"v":622600,"usd":5.88374063}
{"ts":1749330480000,"o":105789.9,"h":105809.2,"l":105793.2,"c":105809.2,"v":4700,"usd":0.04442474}
{"ts":1749330540000,"o":105809.2,"h":105809.1,"l":105797.9,"c":105797.9,"v":32200,"usd":0.3043223}
{"ts":1749330600000,"o":105797.9,"h":105804.6,"l":105797.9,"c":105804.6,"v":4500,"usd":0.04253136}
{"ts":1749330660000,"o":105804.6,"h":105804.6,"l":105804.6,"c":105804.6,"v":0,"usd":0}
{"ts":1749330720000,"o":105804.6,"h":105804.6,"l":105804.6,"c":105804.6,"v":0,"usd":0}
{"ts":1749330780000,"o":105804.6,"h":105810.7,"l":105810,"c":105810.7,"v":13000,"usd":0.12286081}
{"ts":1749330840000,"o":105810.7,"h":105812.9,"l":105810.6,"c":105810.6,"v":172900,"usd":1.63404011}
{"ts":1749330900000,"o":105810.6,"h":105811.5,"l":105797.8,"c":105797.8,"v":332200,"usd":3.13968162}
{"ts":1749330960000,"o":105797.8,"h":105805.8,"l":105797.8,"c":105805.8,"v":7400,"usd":0.06994447}
{"ts":1749331020000,"o":105805.8,"h":105809.5,"l":105801.2,"c":105801.2,"v":20200,"usd":0.19092418}
{"ts":1749331080000,"o":105801.2,"h":105801.2,"l":105801.2,"c":105801.2,"v":40400,"usd":0.38184868}
{"ts":1749331140000,"o":105801.2,"h":105797.8,"l":105782.3,"c":105782.3,"v":158100,"usd":1.49438379}
{"ts":1749331200000,"o":105782.3,"h":105792.4,"l":105792.4,"c":105792.4,"v":1000,"usd":0.0094525}
{"ts":1749331260000,"o":105792.4,"h":105792.4,"l":105792.4,"c":105792.4,"v":0,"usd":0}
{"ts":1749331320000,"o":105792.4,"h":105792.4,"l":105792.4,"c":105792.4,"v":0,"usd":0}
{"ts":1749331380000,"o":105792.4,"h":105802.4,"l":105792.4,"c":105802.4,"v":2600,"usd":0.0245756}
{"ts":1749331440000,"o":105802.4,"h":105829.8,"l":105802.4,"c":105829.8,"v":32000,"usd":0.30241225}
{"ts":1749331500000,"o":105829.8,"h":105829.8,"l":105829.8,"c":105829.8,"v":0,"usd":0}
{"ts":1749331560000,"o":105829.8,"h":105829.9,"l":105810,"c":105811.4,"v":104100,"usd":0.98367038}
{"ts":1749331620000,"o":105811.4,"h":105811.4,"l":105811.4,"c":105811.4,"v":0,"usd":0}
{"ts":1749331680000,"o":105811.4,"h":105811.4,"l":105811.4,"c":105811.4,"v":0,"usd":0}
{"ts":1749331740000,"o":105811.4,"h":105820.9,"l":105810,"c":105810,"v":217600,"usd":2.05635705}
{"ts":1749331800000,"o":105810,"h":105810,"l":105810,"c":105810,"v":0,"usd":0}
{"ts":1749331860000,"o":105810,"h":105812.2,"l":105811.1,"c":105811.1,"v":32300,"usd":0.30525816}
{"ts":1749331920000,"o":105811.1,"h":105808.9,"l":105808.8,"c":105808.8,"v":9700,"usd":0.0916747}
{"ts":1749331980000,"o":105808.8,"h":105808.8,"l":105808.8,"c":105808.8,"v":0,"usd":0}
{"ts":1749332040000,"o":105808.8,"h":105808.8,"l":105808.8,"c":105808.8,"v":600,"usd":0.0056706}
{"ts":1749332100000,"o":105808.8,"h":105828.7,"l":105808.9,"c":105828.7,"v":137400,"usd":1.29848345}
{"ts":1749332160000,"o":105828.7,"h":105873,"l":105830,"c":105873,"v":431400,"usd":4.07555799}
{"ts":1749332220000,"o":105873,"h":105873.1,"l":105873.1,"c":105873.1,"v":300,"usd":0.00283359}
{"ts":1749332280000,"o":105873.1,"h":105873,"l":105861.7,"c":105873,"v":313300,"usd":2.95938193}
{"ts":1749332340000,"o":105873,"h":105868.6,"l":105824.1,"c":105824.1,"v":195400,"usd":1.84601685}
{"ts":1749332400000,"o":105824.1,"h":105838.9,"l":105831.8,"c":105838.9,"v":10100,"usd":0.0954314}
{"ts":1749332460000,"o":105838.9,"h":105838.9,"l":105838.9,"c":105838.9,"v":0,"usd":0}
{"ts":1749332520000,"o":105838.9,"h":105842.7,"l":105842.7,"c":105842.7,"v":1500,"usd":0.014172}
{"ts":1749332580000,"o":105842.7,"h":105848.6,"l":105842.8,"c":105848.6,"v":36600,"usd":0.34579601}
{"ts":1749332640000,"o":105848.6,"h":105860.1,"l":105860,"c":105860.1,"v":21300,"usd":0.20120832}
{"ts":1749332700000,"o":105860.1,"h":105866.6,"l":105853,"c":105866.6,"v":161300,"usd":1.52363083}
{"ts":1749332760000,"o":105866.6,"h":105866.6,"l":105866.6,"c":105866.6,"v":0,"usd":0}
{"ts":1749332820000,"o":105866.6,"h":105859.2,"l":105780,"c":105780,"v":738300,"usd":6.97763208}
{"ts":1749332880000,"o":105780,"h":105780,"l":105780,"c":105780,"v":10100,"usd":0.09548136}
{"ts":1749332940000,"o":105780,"h":105780,"l":105717.1,"c":105765.9,"v":652700,"usd":6.17253796}
{"ts":1749333000000,"o":105765.9,"h":105782.6,"l":105744,"c":105782.6,"v":380000,"usd":3.59273682}
{"ts":1749333060000,"o":105782.6,"h":105794.6,"l":105790.2,"c":105794.6,"v":405400,"usd":3.83206546}
{"ts":1749333120000,"o":105794.6,"h":105799.9,"l":105779.3,"c":105779.4,"v":25800,"usd":0.24385752}
{"ts":1749333180000,"o":105779.4,"h":105779.4,"l":105779.4,"c":105779.4,"v":0,"usd":0}
{"ts":1749333240000,"o":105779.4,"h":105779.4,"l":105779.4,"c":105779.4,"v":0,"usd":0}
{"ts":1749333300000,"o":105779.4,"h":105784.6,"l":105779.9,"c":105784.6,"v":232400,"usd":2.19701058}
{"ts":1749333360000,"o":105784.6,"h":105795.7,"l":105795.7,"c":105795.7,"v":5000,"usd":0.047261}
{"ts":1749333420000,"o":105795.7,"h":105795.7,"l":105795.7,"c":105795.7,"v":0,"usd":0}
{"ts":1749333480000,"o":105795.7,"h":105795.7,"l":105795.7,"c":105795.7,"v":0,"usd":0}
{"ts":1749333540000,"o":105795.7,"h":105800,"l":105795.7,"c":105798.4,"v":207900,"usd":1.96509627}
{"ts":1749333600000,"o":105798.4,"h":105814,"l":105764.3,"c":105764.3,"v":164100,"usd":1.55104585}
{"ts":1749333660000,"o":105764.3,"h":105780,"l":105760,"c":105780,"v":17900,"usd":0.169244}
{"ts":1749333720000,"o":105780,"h":105780,"l":105780,"c":105780,"v":200,"usd":0.00189072}
{"ts":1749333780000,"o":105780,"h":105780,"l":105740,"c":105740,"v":459700,"usd":4.34707664}
{"ts":1749333840000,"o":105740,"h":105736.9,"l":105717.4,"c":105727.2,"v":112200,"usd":1.0612394}
{"ts":1749333900000,"o":105727.2,"h":105750.7,"l":105738.9,"c":105750.7,"v":19700,"usd":0.186306}
{"ts":1749333960000,"o":105750.7,"h":105769,"l":105758.8,"c":105764.3,"v":43000,"usd":0.40656977}
{"ts":1749334020000,"o":105764.3,"h":105754.7,"l":105742.4,"c":105754.7,"v":47000,"usd":0.44445501}
{"ts":1749334080000,"o":105754.7,"h":105754.6,"l":105754.6,"c":105754.6,"v":37300,"usd":0.35270507}
{"ts":1749334140000,"o":105754.6,"h":105740,"l":105666.8,"c":105666.8,"v":336200,"usd":3.18067252}
{"ts":1749334200000,"o":105666.8,"h":105713.9,"l":105679.2,"c":105694.7,"v":187700,"usd":1.77594058}
{"ts":1749334260000,"o":105694.7,"h":105724.9,"l":105700.4,"c":105714.2,"v":81300,"usd":0.76905083}
{"ts":1749334320000,"o":105714.2,"h":105728.4,"l":105714.9,"c":105728.4,"v":31600,"usd":0.29889366}
{"ts":1749334380000,"o":105728.4,"h":105736.3,"l":105723.3,"c":105736.3,"v":40600,"usd":0.38399849}
{"ts":1749334440000,"o":105736.3,"h":105739.9,"l":105739.9,"c":105739.9,"v":46500,"usd":0.4397598}
{"ts":1749334500000,"o":105739.9,"h":105739.9,"l":105739.9,"c":105739.9,"v":0,"usd":0}
{"ts":1749334560000,"o":105739.9,"h":105728.7,"l":105728.7,"c":105728.7,"v":82000,"usd":0.7755724}
{"ts":1749334620000,"o":105728.7,"h":105750,"l":105723.3,"c":105750,"v":155300,"usd":1.46870252}
{"ts":1749334680000,"o":105750,"h":105759.6,"l":105759.6,"c":105759.6,"v":60900,"usd":0.57583386}
{"ts":1749334740000,"o":105759.6,"h":105759.6,"l":105759.6,"c":105759.6,"v":0,"usd":0}
{"ts":1749334800000,"o":105759.6,"h":105784.5,"l":105751.7,"c":105784.5,"v":151900,"usd":1.43624358}
{"ts":1749334860000,"o":105784.5,"h":105786.2,"l":105784.5,"c":105786.2,"v":6700,"usd":0.06333638}
{"ts":1749334920000,"o":105786.2,"h":105786.1,"l":105747.2,"c":105751.2,"v":77600,"usd":0.73356852}
{"ts":1749334980000,"o":105751.2,"h":105760,"l":105759.8,"c":105760,"v":40700,"usd":0.38483478}
{"ts":1749335040000,"o":105760,"h":105786.2,"l":105763.8,"c":105786.2,"v":195800,"usd":1.85103013}
{"ts":1749335100000,"o":105786.2,"h":105808.6,"l":105786.2,"c":105808.6,"v":158700,"usd":1.5000469}
{"ts":1749335160000,"o":105808.6,"h":105834.5,"l":105809.5,"c":105834.4,"v":60800,"usd":0.57448724}
{"ts":1749335220000,"o":105834.4,"h":105820.4,"l":105820.3,"c":105820.3,"v":69200,"usd":0.65394}
{"ts":1749335280000,"o":105820.3,"h":105820.3,"l":105800,"c":105800,"v":62200,"usd":0.58781458}
{"ts":1749335340000,"o":105800,"h":105800,"l":105796.5,"c":105800,"v":270400,"usd":2.55584778}
{"ts":1749335400000,"o":105800,"h":105830.1,"l":105790,"c":105790,"v":307500,"usd":2.90583163}
{"ts":1749335460000,"o":105790,"h":105818.4,"l":105808.4,"c":105808.4,"v":59700,"usd":0.56417702}
{"ts":1749335520000,"o":105808.4,"h":105813.2,"l":105800.1,"c":105813.2,"v":61400,"usd":0.58033841}
{"ts":1749335580000,"o":105813.2,"h":105940,"l":105818.9,"c":105886.3,"v":688700,"usd":6.50350091}
{"ts":1749335640000,"o":105886.3,"h":105889.9,"l":105862.3,"c":105862.3,"v":481500,"usd":4.54787987}
{"ts":1749335700000,"o":105862.3,"h":105880.1,"l":105869.9,"c":105872.6,"v":82200,"usd":0.77640877}
{"ts":1749335760000,"o":105872.6,"h":105884.1,"l":105845.5,"c":105869.2,"v":193900,"usd":1.83166335}
{"ts":1749335820000,"o":105869.2,"h":105869.2,"l":105869.2,"c":105869.2,"v":10200,"usd":0.09634512}
{"ts":1749335880000,"o":105869.2,"h":105869.2,"l":105869.2,"c":105869.2,"v":0,"usd":0}
{"ts":1749335940000,"o":105869.2,"h":105869.2,"l":105851.3,"c":105851.4,"v":61600,"usd":0.58185296}
{"ts":1749336000000,"o":105851.4,"h":105879.9,"l":105865.3,"c":105865.3,"v":66800,"usd":0.63091974}
{"ts":1749336060000,"o":105865.3,"h":105859.2,"l":105851,"c":105851,"v":59600,"usd":0.56303294}
{"ts":1749336120000,"o":105851,"h":105862.7,"l":105848.8,"c":105859.5,"v":42400,"usd":0.40053517}
{"ts":1749336180000,"o":105859.5,"h":105866.2,"l":105866.2,"c":105866.2,"v":22600,"usd":0.21347734}
{"ts":1749336240000,"o":105866.2,"h":105880,"l":105868.1,"c":105880,"v":127800,"usd":1.20705129}
{"ts":1749336300000,"o":105880,"h":105884.4,"l":105860.1,"c":105860.1,"v":93100,"usd":0.87927717}
{"ts":1749336360000,"o":105860.1,"h":105862.9,"l":105862.9,"c":105862.9,"v":6600,"usd":0.06234492}
{"ts":1749336420000,"o":105862.9,"h":105891.4,"l":105879.6,"c":105884.8,"v":141100,"usd":1.33257009}
{"ts":1749336480000,"o":105884.8,"h":105891.4,"l":105878.5,"c":105878.5,"v":16000,"usd":0.15110035}
{"ts":1749336540000,"o":105878.5,"h":105878.5,"l":105842.2,"c":105862,"v":72000,"usd":0.68013932}
{"ts":1749336600000,"o":105862,"h":105861.6,"l":105861.6,"c":105861.6,"v":106800,"usd":1.00886484}
{"ts":1749336660000,"o":105861.6,"h":105870.3,"l":105853.2,"c":105853.2,"v":22600,"usd":0.21347105}
{"ts":1749336720000,"o":105853.2,"h":105858.3,"l":105850.1,"c":105858.2,"v":20600,"usd":0.19460047}
{"ts":1749336780000,"o":105858.2,"h":105858.2,"l":105858.2,"c":105858.2,"v":0,"usd":0}
{"ts":1749336840000,"o":105858.2,"h":105855.8,"l":105855.8,"c":105855.8,"v":10800,"usd":0.10202544}
{"ts":1749336900000,"o":105855.8,"h":105879.9,"l":105838,"c":105838,"v":163200,"usd":1.54170081}
{"ts":1749336960000,"o":105838,"h":105836.7,"l":105817.9,"c":105831.1,"v":4900,"usd":0.04630036}
{"ts":1749337020000,"o":105831.1,"h":105820,"l":105804.8,"c":105804.8,"v":44900,"usd":0.4243399}
{"ts":1749337080000,"o":105804.8,"h":105840,"l":105802.8,"c":105834.4,"v":196700,"usd":1.85874461}
{"ts":1749337140000,"o":105834.4,"h":105828.5,"l":105828.5,"c":105828.5,"v":8400,"usd":0.07937412}
{"ts":1749337200000,"o":105828.5,"h":105828.5,"l":105828.5,"c":105828.5,"v":0,"usd":0}
{"ts":1749337260000,"o":105828.5,"h":105829.2,"l":105810.1,"c":105810.3,"v":46600,"usd":0.44035697}
{"ts":1749337320000,"o":105810.3,"h":105810,"l":105784.8,"c":105784.8,"v":123400,"usd":1.16635257}
{"ts":1749337380000,"o":105784.8,"h":105784.8,"l":105784.8,"c":105784.8,"v":22700,"usd":0.21458764}
{"ts":1749337440000,"o":105784.8,"h":105780,"l":105780,"c":105780,"v":11000,"usd":0.1039896}
{"ts":1749337500000,"o":105780,"h":105770,"l":105750,"c":105750,"v":27600,"usd":0.26094489}
{"ts":1749337560000,"o":105750,"h":105778.6,"l":105740.1,"c":105772.3,"v":211000,"usd":1.99541692}
{"ts":1749337620000,"o":105772.3,"h":105753.5,"l":105730,"c":105730,"v":53100,"usd":0.50218977}
{"ts":1749337680000,"o":105730,"h":105730,"l":105730,"c":105730,"v":0,"usd":0}
{"ts":1749337740000,"o":105730,"h":105730,"l":105730,"c":105730,"v":0,"usd":0}
{"ts":1749337800000,"o":105730,"h":105756,"l":105730.1,"c":105756,"v":156700,"usd":1.48206653}
{"ts":1749337860000,"o":105756,"h":105756,"l":105756,"c":105756,"v":50200,"usd":0.47467614}
{"ts":1749337920000,"o":105756,"h":105757.5,"l":105756,"c":105756,"v":124100,"usd":1.17345001}
{"ts":1749337980000,"o":105756,"h":105756,"l":105749.6,"c":105749.6,"v":21300,"usd":0.20141319}
{"ts":1749338040000,"o":105749.6,"h":105740.5,"l":105740.5,"c":105740.5,"v":100,"usd":0.00094571}
{"ts":1749338100000,"o":105740.5,"h":105740.4,"l":105708.3,"c":105708.3,"v":192200,"usd":1.81778943}
{"ts":1749338160000,"o":105708.3,"h":105724.9,"l":105724.8,"c":105724.9,"v":2300,"usd":0.02175455}
{"ts":1749338220000,"o":105724.9,"h":105724.9,"l":105724.9,"c":105724.9,"v":29900,"usd":0.28280915}
{"ts":1749338280000,"o":105724.9,"h":105724.9,"l":105724.9,"c":105724.9,"v":0,"usd":0}
{"ts":1749338340000,"o":105724.9,"h":105720.7,"l":105720.7,"c":105720.7,"v":200,"usd":0.00189178}
{"ts":1749338400000,"o":105720.7,"h":105725,"l":105720.7,"c":105725,"v":1000,"usd":0.00945882}
{"ts":1749338460000,"o":105725,"h":105730.1,"l":105730.1,"c":105730.1,"v":105700,"usd":0.9997106}
{"ts":1749338520000,"o":105730.1,"h":105730.1,"l":105730.1,"c":105730.1,"v":0,"usd":0}
{"ts":1749338580000,"o":105730.1,"h":105730.1,"l":105730.1,"c":105730.1,"v":0,"usd":0}
{"ts":1749338640000,"o":105730.1,"h":105739.9,"l":105697.9,"c":105697.9,"v":556100,"usd":5.25997384}
{"ts":1749338700000,"o":105697.9,"h":105690.4,"l":105680,"c":105680,"v":395000,"usd":3.73744495}
{"ts":1749338760000,"o":105680,"h":105684.9,"l":105604.2,"c":105674.2,"v":704000,"usd":6.66463107}
{"ts":1749338820000,"o":105674.2,"h":105690,"l":105683.7,"c":105690,"v":1100,"usd":0.01040836}
{"ts":1749338880000,"o":105690,"h":105690,"l":105690,"c":105690,"v":4000,"usd":0.0378464}
{"ts":1749338940000,"o":105690,"h":105690,"l":105690,"c":105690,"v":100,"usd":0.00094616}
{"ts":1749339000000,"o":105690,"h":105690,"l":105690,"c":105690,"v":115300,"usd":1.09092248}
{"ts":1749339060000,"o":105690,"h":105720,"l":105700,"c":105720,"v":3300,"usd":0.0312175}
{"ts":1749339120000,"o":105720,"h":105733.5,"l":105640,"c":105640,"v":315000,"usd":2.9804}
{"ts":1749339180000,"o":105640,"h":105633.5,"l":105570.5,"c":105616.2,"v":148300,"usd":1.40453769}
{"ts":1749339240000,"o":105616.2,"h":105616.1,"l":105587.2,"c":105599.4,"v":47100,"usd":0.44602907}
{"ts":1749339300000,"o":105599.4,"h":105611.1,"l":105580,"c":105580,"v":71800,"usd":0.67985511}
{"ts":1749339360000,"o":105580,"h":105580.1,"l":105580.1,"c":105580.1,"v":23000,"usd":0.2178445}
{"ts":1749339420000,"o":105580.1,"h":105610,"l":105580.1,"c":105605.2,"v":230100,"usd":2.17909911}
{"ts":1749339480000,"o":105605.2,"h":105619.9,"l":105586.4,"c":105599.1,"v":21000,"usd":0.19884243}
{"ts":1749339540000,"o":105599.1,"h":105597.9,"l":105593.4,"c":105597.9,"v":42500,"usd":0.40247079}
{"ts":1749339600000,"o":105597.9,"h":105583.6,"l":105550.7,"c":105583.1,"v":206900,"usd":1.959734}
{"ts":1749339660000,"o":105583.1,"h":105583,"l":105583,"c":105583,"v":21100,"usd":0.19984232}
{"ts":1749339720000,"o":105583,"h":105570,"l":105561.1,"c":105562.8,"v":31500,"usd":0.29840182}
{"ts":1749339780000,"o":105562.8,"h":105598,"l":105572.4,"c":105598,"v":132900,"usd":1.25857514}
{"ts":1749339840000,"o":105598,"h":105598,"l":105598,"c":105598,"v":800,"usd":0.00757592}
{"ts":1749339900000,"o":105598,"h":105610,"l":105597.9,"c":105610,"v":109100,"usd":1.03316523}
{"ts":1749339960000,"o":105610,"h":105619.9,"l":105619.9,"c":105619.9,"v":37800,"usd":0.35788662}
{"ts":1749340020000,"o":105619.9,"h":105603,"l":105596.7,"c":105596.8,"v":44300,"usd":0.41951614}
{"ts":1749340080000,"o":105596.8,"h":105601.5,"l":105596.8,"c":105601.5,"v":300,"usd":0.00284096}
{"ts":1749340140000,"o":105601.5,"h":105606.2,"l":105606.2,"c":105606.2,"v":100,"usd":0.00094691}
{"ts":1749340200000,"o":105606.2,"h":105620,"l":105615.4,"c":105620,"v":108200,"usd":1.02442774}
{"ts":1749340260000,"o":105620,"h":105632.3,"l":105615.2,"c":105615.2,"v":99500,"usd":0.94196993}
{"ts":1749340320000,"o":105615.2,"h":105615.6,"l":105615.3,"c":105615.5,"v":15800,"usd":0.14959914}
{"ts":1749340380000,"o":105615.5,"h":105616.6,"l":105615.5,"c":105616.6,"v":36200,"usd":0.34275222}
{"ts":1749340440000,"o":105616.6,"h":105619.3,"l":105619.3,"c":105619.3,"v":1000,"usd":0.009468}
{"ts":1749340500000,"o":105619.3,"h":105627,"l":105619.4,"c":105627,"v":145300,"usd":1.37567238}
{"ts":1749340560000,"o":105627,"h":105629,"l":105626.9,"c":105629,"v":16000,"usd":0.15147678}
{"ts":1749340620000,"o":105629,"h":105628.9,"l":105593.5,"c":105593.5,"v":548300,"usd":5.19150852}
{"ts":1749340680000,"o":105593.5,"h":105593.5,"l":105550.5,"c":105553.7,"v":315200,"usd":2.98559564}
{"ts":1749340740000,"o":105553.7,"h":105563.4,"l":105553.8,"c":105563.4,"v":31800,"usd":0.30124977}
{"ts":1749340800000,"o":105563.4,"h":105570,"l":105568.8,"c":105570,"v":38100,"usd":0.36090131}
{"ts":1749340860000,"o":105570,"h":105570,"l":105562,"c":105562,"v":2000,"usd":0.01894556}
{"ts":1749340920000,"o":105562,"h":105564.4,"l":105564.3,"c":105564.3,"v":2600,"usd":0.02462954}
{"ts":1749340980000,"o":105564.3,"h":105564.3,"l":105533.2,"c":105533.2,"v":284700,"usd":2.69708046}
{"ts":1749341040000,"o":105533.2,"h":105533.2,"l":105531.6,"c":105531.6,"v":545100,"usd":5.16525807}
{"ts":1749341100000,"o":105531.6,"h":105537.2,"l":105530.1,"c":105537.2,"v":161600,"usd":1.53125032}
{"ts":1749341160000,"o":105537.2,"h":105565.5,"l":105541.9,"c":105565.5,"v":298700,"usd":2.82980137}
{"ts":1749341220000,"o":105565.5,"h":105565.5,"l":105535.6,"c":105535.6,"v":139300,"usd":1.31956685}
{"ts":1749341280000,"o":105535.6,"h":105534.7,"l":105528.5,"c":105528.5,"v":96000,"usd":0.90966124}
{"ts":1749341340000,"o":105528.5,"h":105522.2,"l":105522.1,"c":105522.2,"v":60600,"usd":0.57428802}
{"ts":1749341400000,"o":105522.2,"h":105522.2,"l":105522.1,"c":105522.2,"v":211600,"usd":2.00526972}
{"ts":1749341460000,"o":105522.2,"h":105522.1,"l":105460.1,"c":105476,"v":2748600,"usd":26.05423277}
{"ts":1749341520000,"o":105476,"h":105506,"l":105480,"c":105505.9,"v":451200,"usd":4.27713421}
{"ts":1749341580000,"o":105505.9,"h":105502,"l":105480.1,"c":105502,"v":212200,"usd":2.01160187}
{"ts":1749341640000,"o":105502,"h":105505.7,"l":105480,"c":105480,"v":184500,"usd":1.74881852}
{"ts":1749341700000,"o":105480,"h":105473.5,"l":105470.1,"c":105473.5,"v":29600,"usd":0.28064858}
{"ts":1749341760000,"o":105473.5,"h":105502.1,"l":105470.1,"c":105502.1,"v":172300,"usd":1.63350322}
{"ts":1749341820000,"o":105502.1,"h":105505.4,"l":105505,"c":105505,"v":59000,"usd":0.5592138}
{"ts":1749341880000,"o":105505,"h":105505,"l":105505,"c":105505,"v":0,"usd":0}
{"ts":1749341940000,"o":105505,"h":105500.9,"l":105500.8,"c":105500.8,"v":3100,"usd":0.02938366}
{"ts":1749342000000,"o":105500.8,"h":105527.4,"l":105500.9,"c":105523.4,"v":948300,"usd":8.98770921}
{"ts":1749342060000,"o":105523.4,"h":105538,"l":105523.4,"c":105538,"v":212500,"usd":2.01368213}
{"ts":1749342120000,"o":105538,"h":105542.6,"l":105538,"c":105542.6,"v":83200,"usd":0.78834448}
{"ts":1749342180000,"o":105542.6,"h":105542.5,"l":105501.6,"c":105501.6,"v":235800,"usd":2.23431817}
{"ts":1749342240000,"o":105501.6,"h":105563.8,"l":105509.9,"c":105563.3,"v":322300,"usd":3.05386287}
{"ts":1749342300000,"o":105563.3,"h":105549.6,"l":105534.3,"c":105534.3,"v":90100,"usd":0.85363446}
{"ts":1749342360000,"o":105534.3,"h":105535.8,"l":105498.4,"c":105498.4,"v":154900,"usd":1.46822846}
{"ts":1749342420000,"o":105498.4,"h":105503,"l":105503,"c":105503,"v":1000,"usd":0.0094784}
{"ts":1749342480000,"o":105503,"h":105526.7,"l":105505.1,"c":105526,"v":133900,"usd":1.26893109}
{"ts":1749342540000,"o":105526,"h":105512.2,"l":105512.2,"c":105512.2,"v":1500,"usd":0.0142164}
{"ts":1749342600000,"o":105512.2,"h":105512.3,"l":105512.2,"c":105512.3,"v":106700,"usd":1.01125992}
{"ts":1749342660000,"o":105512.3,"h":105550.9,"l":105540,"c":105544.3,"v":86400,"usd":0.81857883}
{"ts":1749342720000,"o":105544.3,"h":105553.2,"l":105551.1,"c":105553.2,"v":1300,"usd":0.01231631}
{"ts":1749342780000,"o":105553.2,"h":105568.9,"l":105556.5,"c":105568.9,"v":68400,"usd":0.64799362}
{"ts":1749342840000,"o":105568.9,"h":105604.9,"l":105573.5,"c":105604.9,"v":120200,"usd":1.13847306}
{"ts":1749342900000,"o":105604.9,"h":105662.7,"l":105610.9,"c":105653.9,"v":442400,"usd":4.1874391}
{"ts":1749342960000,"o":105653.9,"h":105653.9,"l":105630,"c":105630,"v":134900,"usd":1.2768506}
{"ts":1749343020000,"o":105630,"h":105627.2,"l":105622.9,"c":105627.2,"v":6100,"usd":0.05775101}
{"ts":1749343080000,"o":105627.2,"h":105627.2,"l":105580.1,"c":105580.1,"v":230700,"usd":2.18413691}
{"ts":1749343140000,"o":105580.1,"h":105589.2,"l":105580,"c":105580,"v":46800,"usd":0.44325552}
{"ts":1749343200000,"o":105580,"h":105570.1,"l":105570,"c":105570,"v":35900,"usd":0.34005916}
{"ts":1749343260000,"o":105570,"h":105575.9,"l":105575.9,"c":105575.9,"v":300,"usd":0.00284157}
{"ts":1749343320000,"o":105575.9,"h":105575.8,"l":105528.3,"c":105528.3,"v":183900,"usd":1.74198892}
{"ts":1749343380000,"o":105528.3,"h":105523.1,"l":105507.1,"c":105507.1,"v":95900,"usd":0.9088855}
{"ts":1749343440000,"o":105507.1,"h":105526.4,"l":105526.4,"c":105526.4,"v":11400,"usd":0.10802982}
{"ts":1749343500000,"o":105526.4,"h":105511.4,"l":105507.2,"c":105511.4,"v":108900,"usd":1.03215322}
{"ts":1749343560000,"o":105511.4,"h":105518,"l":105507.2,"c":105507.2,"v":23600,"usd":0.22366055}
{"ts":1749343620000,"o":105507.2,"h":105516.3,"l":105486.4,"c":105486.4,"v":222100,"usd":2.10516125}
{"ts":1749343680000,"o":105486.4,"h":105486.3,"l":105460.2,"c":105476.5,"v":121100,"usd":1.14816029}
{"ts":1749343740000,"o":105476.5,"h":105492,"l":105476.4,"c":105492,"v":77200,"usd":0.7318814}
{"ts":1749343800000,"o":105492,"h":105462.5,"l":105462.5,"c":105462.5,"v":5200,"usd":0.0493064}
{"ts":1749343860000,"o":105462.5,"h":105462.5,"l":105462.5,"c":105462.5,"v":100,"usd":0.0009482}
{"ts":1749343920000,"o":105462.5,"h":105477.3,"l":105462.6,"c":105477.3,"v":155800,"usd":1.47729451}
{"ts":1749343980000,"o":105477.3,"h":105485,"l":105472.9,"c":105485,"v":93900,"usd":0.89024013}
{"ts":1749344040000,"o":105485,"h":105482.7,"l":105482.7,"c":105482.7,"v":1800,"usd":0.01706436}
{"ts":1749344100000,"o":105482.7,"h":105482.8,"l":105482.7,"c":105482.7,"v":27800,"usd":0.26354956}
{"ts":1749344160000,"o":105482.7,"h":105468.8,"l":105468.4,"c":105468.4,"v":11400,"usd":0.1080891}
{"ts":1749344220000,"o":105468.4,"h":105468.4,"l":105468.4,"c":105468.4,"v":0,"usd":0}
{"ts":1749344280000,"o":105468.4,"h":105476.6,"l":105462.6,"c":105476.6,"v":55900,"usd":0.5300414}
{"ts":1749344340000,"o":105476.6,"h":105476.6,"l":105476.6,"c":105476.6,"v":0,"usd":0}
{"ts":1749344400000,"o":105476.6,"h":105482.8,"l":105476.7,"c":105482.8,"v":109900,"usd":1.04188118}
{"ts":1749344460000,"o":105482.8,"h":105482.7,"l":105464.4,"c":105473.9,"v":69100,"usd":0.65508612}
{"ts":1749344520000,"o":105473.9,"h":105464.5,"l":105462.5,"c":105462.5,"v":22000,"usd":0.20860188}
{"ts":1749344580000,"o":105462.5,"h":105462.5,"l":105462.5,"c":105462.5,"v":0,"usd":0}
{"ts":1749344640000,"o":105462.5,"h":105462.5,"l":105458,"c":105458,"v":154000,"usd":1.46023681}
{"ts":1749344700000,"o":105458,"h":105454.6,"l":105445.7,"c":105445.7,"v":47200,"usd":0.44760407}
{"ts":1749344760000,"o":105445.7,"h":105445.6,"l":105435.3,"c":105435.3,"v":41900,"usd":0.39737083}
{"ts":1749344820000,"o":105435.3,"h":105455.2,"l":105412.8,"c":105455.2,"v":147500,"usd":1.39905418}
{"ts":1749344880000,"o":105455.2,"h":105520,"l":105455.9,"c":105520,"v":289500,"usd":2.74428947}
{"ts":1749344940000,"o":105520,"h":105561.1,"l":105520,"c":105561.1,"v":71800,"usd":0.68026965}
{"ts":1749345000000,"o":105561.1,"h":105561.1,"l":105552.1,"c":105558.5,"v":31500,"usd":0.29840626}
{"ts":1749345060000,"o":105558.5,"h":105609.1,"l":105559.8,"c":105597.3,"v":284300,"usd":2.69266723}
{"ts":1749345120000,"o":105597.3,"h":105590,"l":105560.5,"c":105560.5,"v":59200,"usd":0.56075423}
{"ts":1749345180000,"o":105560.5,"h":105560.4,"l":105520.1,"c":105529.8,"v":30700,"usd":0.29083676}
{"ts":1749345240000,"o":105529.8,"h":105564.5,"l":105543.6,"c":105555.5,"v":154600,"usd":1.46471805}
{"ts":1749345300000,"o":105555.5,"h":105555,"l":105540.2,"c":105540.2,"v":24900,"usd":0.23590193}
{"ts":1749345360000,"o":105540.2,"h":105540,"l":105521.5,"c":105521.5,"v":1100,"usd":0.01042391}
{"ts":1749345420000,"o":105521.5,"h":105552,"l":105521.5,"c":105539.6,"v":23200,"usd":0.21981058}
{"ts":1749345480000,"o":105539.6,"h":105525.1,"l":105510.1,"c":105513.9,"v":16200,"usd":0.153526}
{"ts":1749345540000,"o":105513.9,"h":105513.9,"l":105513.9,"c":105513.9,"v":0,"usd":0}
{"ts":1749345600000,"o":105513.9,"h":105519.9,"l":105500.1,"c":105508.5,"v":20500,"usd":0.19427709}
{"ts":1749345660000,"o":105508.5,"h":105530.4,"l":105520,"c":105530.4,"v":11000,"usd":0.10423662}
{"ts":1749345720000,"o":105530.4,"h":105584.1,"l":105540.2,"c":105584.1,"v":333900,"usd":3.16300608}
{"ts":1749345780000,"o":105584.1,"h":105609.3,"l":105591.1,"c":105591.1,"v":166900,"usd":1.58036005}
{"ts":1749345840000,"o":105591.1,"h":105595.1,"l":105589.2,"c":105589.2,"v":24600,"usd":0.23296566}
{"ts":1749345900000,"o":105589.2,"h":105592.8,"l":105592.8,"c":105592.8,"v":16700,"usd":0.15815401}
{"ts":1749345960000,"o":105592.8,"h":105592.8,"l":105589.1,"c":105589.1,"v":6700,"usd":0.06345109}
{"ts":1749346020000,"o":105589.1,"h":105580,"l":105580,"c":105580,"v":500,"usd":0.00473575}
{"ts":1749346080000,"o":105580,"h":105580.1,"l":105580.1,"c":105580.1,"v":100,"usd":0.00094715}
{"ts":1749346140000,"o":105580.1,"h":105580,"l":105560,"c":105560,"v":175900,"usd":1.66603745}
{"ts":1749346200000,"o":105560,"h":105560,"l":105560,"c":105560,"v":0,"usd":0}
{"ts":1749346260000,"o":105560,"h":105548,"l":105548,"c":105548,"v":23500,"usd":0.2226484}
{"ts":1749346320000,"o":105548,"h":105566.5,"l":105566.5,"c":105566.5,"v":7400,"usd":0.07009798}
{"ts":1749346380000,"o":105566.5,"h":105566.5,"l":105566.5,"c":105566.5,"v":0,"usd":0}
{"ts":1749346440000,"o":105566.5,"h":105600.9,"l":105566.5,"c":105600.8,"v":182900,"usd":1.73220854}
{"ts":1749346500000,"o":105600.8,"h":105600.9,"l":105580.2,"c":105580.2,"v":55700,"usd":0.52745691}
{"ts":1749346560000,"o":105580.2,"h":105594.2,"l":105580.2,"c":105594.2,"v":200,"usd":0.00189417}
{"ts":1749346620000,"o":105594.2,"h":105594.2,"l":105594.2,"c":105594.2,"v":100,"usd":0.00094702}
{"ts":1749346680000,"o":105594.2,"h":105594.2,"l":105594.1,"c":105594.2,"v":3500,"usd":0.0331457}
{"ts":1749346740000,"o":105594.2,"h":105594.1,"l":105594.1,"c":105594.1,"v":65200,"usd":0.61745704}
{"ts":1749346800000,"o":105594.1,"h":105595.9,"l":105580.1,"c":105595.9,"v":17400,"usd":0.1647971}
{"ts":1749346860000,"o":105595.9,"h":105673,"l":105601.2,"c":105666.3,"v":687600,"usd":6.50887163}
{"ts":1749346920000,"o":105666.3,"h":105644.5,"l":105644.5,"c":105644.5,"v":6000,"usd":0.0567942}
{"ts":1749346980000,"o":105644.5,"h":105649.9,"l":105649.9,"c":105649.9,"v":5100,"usd":0.04827252}
{"ts":1749347040000,"o":105649.9,"h":105662.2,"l":105648,"c":105648.1,"v":57200,"usd":0.54136019}
{"ts":1749347100000,"o":105648.1,"h":105670.1,"l":105640.1,"c":105670.1,"v":321000,"usd":3.03816868}
{"ts":1749347160000,"o":105670.1,"h":105680,"l":105652.7,"c":105680,"v":46300,"usd":0.43815914}
{"ts":1749347220000,"o":105680,"h":105688.5,"l":105680,"c":105688.5,"v":5000,"usd":0.04730934}
{"ts":1749347280000,"o":105688.5,"h":105688.7,"l":105684.1,"c":105688.7,"v":24100,"usd":0.22802737}
{"ts":1749347340000,"o":105688.7,"h":105689,"l":105670,"c":105670,"v":151200,"usd":1.43062484}
{"ts":1749347400000,"o":105670,"h":105660,"l":105660,"c":105660,"v":105800,"usd":1.00132294}
{"ts":1749347460000,"o":105660,"h":105703.4,"l":105650.1,"c":105703.4,"v":183500,"usd":1.73633292}
{"ts":1749347520000,"o":105703.4,"h":105798,"l":105711,"c":105778.3,"v":330800,"usd":3.1274588}
{"ts":1749347580000,"o":105778.3,"h":105778.5,"l":105760,"c":105760,"v":33600,"usd":0.31765015}
{"ts":1749347640000,"o":105760,"h":105760,"l":105723.4,"c":105737.8,"v":365500,"usd":3.45666595}
{"ts":1749347700000,"o":105737.8,"h":105736.9,"l":105720.4,"c":105720.4,"v":11200,"usd":0.10592317}
{"ts":1749347760000,"o":105720.4,"h":105730,"l":105714.9,"c":105714.9,"v":20500,"usd":0.19390654}
{"ts":1749347820000,"o":105714.9,"h":105710,"l":105691.8,"c":105691.8,"v":20400,"usd":0.19299905}
{"ts":1749347880000,"o":105691.8,"h":105691.9,"l":105691.9,"c":105691.9,"v":5100,"usd":0.04825365}
{"ts":1749347940000,"o":105691.9,"h":105691.9,"l":105691.9,"c":105691.9,"v":0,"usd":0}
{"ts":1749348000000,"o":105691.9,"h":105704.8,"l":105704.8,"c":105704.8,"v":100,"usd":0.00094603}
{"ts":1749348060000,"o":105704.8,"h":105704.7,"l":105673.1,"c":105673.1,"v":163600,"usd":1.54802184}
{"ts":1749348120000,"o":105673.1,"h":105673.1,"l":105630.1,"c":105630.1,"v":57100,"usd":0.54046041}
{"ts":1749348180000,"o":105630.1,"h":105630,"l":105560,"c":105560,"v":40100,"usd":0.37973598}
{"ts":1749348240000,"o":105560,"h":105558.7,"l":105552.6,"c":105558.7,"v":34500,"usd":0.3268375}
{"ts":1749348300000,"o":105558.7,"h":105552.5,"l":105500.1,"c":105507.4,"v":81200,"usd":0.76940741}
{"ts":1749348360000,"o":105507.4,"h":105538.3,"l":105517.8,"c":105538.3,"v":88200,"usd":0.8358439}
{"ts":1749348420000,"o":105538.3,"h":105520,"l":105510,"c":105520,"v":299700,"usd":2.84029485}
{"ts":1749348480000,"o":105520,"h":105549.9,"l":105530,"c":105549.9,"v":53800,"usd":0.50975562}
{"ts":1749348540000,"o":105549.9,"h":105538.7,"l":105520.8,"c":105520.8,"v":48400,"usd":0.45866464}
{"ts":1749348600000,"o":105520.8,"h":105530,"l":105520.1,"c":105530,"v":30700,"usd":0.29092697}
{"ts":1749348660000,"o":105530,"h":105535.6,"l":105535.6,"c":105535.6,"v":400,"usd":0.0037902}
{"ts":1749348720000,"o":105535.6,"h":105535.6,"l":105520,"c":105535.6,"v":274600,"usd":2.60198008}
{"ts":1749348780000,"o":105535.6,"h":105540,"l":105522,"c":105537.8,"v":42300,"usd":0.40080353}
{"ts":1749348840000,"o":105537.8,"h":105537.8,"l":105520,"c":105520,"v":46700,"usd":0.44249699}
{"ts":1749348900000,"o":105520,"h":105529.9,"l":105510.1,"c":105529.9,"v":39400,"usd":0.37337906}
{"ts":1749348960000,"o":105529.9,"h":105540,"l":105530,"c":105540,"v":16700,"usd":0.15823595}
{"ts":1749349020000,"o":105540,"h":105569.8,"l":105540,"c":105550.1,"v":255100,"usd":2.41689773}
{"ts":1749349080000,"o":105550.1,"h":105550,"l":105540,"c":105540,"v":20000,"usd":0.1894899}
{"ts":1749349140000,"o":105540,"h":105570,"l":105560,"c":105570,"v":105900,"usd":1.00322229}
{"ts":1749349200000,"o":105570,"h":105578.1,"l":105549.2,"c":105549.2,"v":63900,"usd":0.60524189}
{"ts":1749349260000,"o":105549.2,"h":105557.8,"l":105500,"c":105500,"v":130400,"usd":1.23556919}
{"ts":1749349320000,"o":105500,"h":105500.1,"l":105500.1,"c":105500.1,"v":19400,"usd":0.18388678}
{"ts":1749349380000,"o":105500.1,"h":105531.6,"l":105523,"c":105531.6,"v":5800,"usd":0.05496364}
{"ts":1749349440000,"o":105531.6,"h":105531.5,"l":105500.1,"c":105508.8,"v":323200,"usd":3.06317623}
{"ts":1749349500000,"o":105508.8,"h":105610.1,"l":105536.6,"c":105551.4,"v":494900,"usd":4.68766347}
{"ts":1749349560000,"o":105551.4,"h":105550,"l":105550,"c":105550,"v":5000,"usd":0.047371}
{"ts":1749349620000,"o":105550,"h":105544.9,"l":105524.2,"c":105524.2,"v":116100,"usd":1.10016137}
{"ts":1749349680000,"o":105524.2,"h":105532.3,"l":105510.1,"c":105532.3,"v":9900,"usd":0.09382086}
{"ts":1749349740000,"o":105532.3,"h":105532.3,"l":105520,"c":105520,"v":22300,"usd":0.21131111}
{"ts":1749349800000,"o":105520,"h":105528.2,"l":105510.1,"c":105517.7,"v":28500,"usd":0.27009109}
{"ts":1749349860000,"o":105517.7,"h":105520.9,"l":105520.8,"c":105520.8,"v":1800,"usd":0.01705824}
{"ts":1749349920000,"o":105520.8,"h":105530.2,"l":105510.1,"c":105530.2,"v":139500,"usd":1.32191579}
{"ts":1749349980000,"o":105530.2,"h":105540,"l":105540,"c":105540,"v":200,"usd":0.00189502}
{"ts":1749350040000,"o":105540,"h":105541.1,"l":105540,"c":105541.1,"v":182000,"usd":1.72446668}
{"ts":1749350100000,"o":105541.1,"h":105545.3,"l":105529.9,"c":105542.2,"v":53400,"usd":0.50597442}
{"ts":1749350160000,"o":105542.2,"h":105542.1,"l":105520.1,"c":105520.1,"v":128200,"usd":1.21484178}
{"ts":1749350220000,"o":105520.1,"h":105555.6,"l":105539.1,"c":105555.6,"v":14500,"usd":0.13737189}
{"ts":1749350280000,"o":105555.6,"h":105568,"l":105560,"c":105568,"v":2000,"usd":0.01894585}
{"ts":1749350340000,"o":105568,"h":105575.6,"l":105560.2,"c":105560.2,"v":62900,"usd":0.59578965}
{"ts":1749350400000,"o":105560.2,"h":105568.7,"l":105549.7,"c":105549.7,"v":15400,"usd":0.14588738}
{"ts":1749350460000,"o":105549.7,"h":105549.8,"l":105549.8,"c":105549.8,"v":105700,"usd":1.00142294}
{"ts":1749350520000,"o":105549.8,"h":105563.3,"l":105563.3,"c":105563.3,"v":31500,"usd":0.2983995}
{"ts":1749350580000,"o":105563.3,"h":105580,"l":105572.1,"c":105580,"v":126500,"usd":1.19822964}
{"ts":1749350640000,"o":105580,"h":105583.2,"l":105570,"c":105570,"v":69100,"usd":0.65447445}
{"ts":1749350700000,"o":105570,"h":105570,"l":105570,"c":105570,"v":0,"usd":0}
{"ts":1749350760000,"o":105570,"h":105590.7,"l":105570.1,"c":105590.7,"v":43100,"usd":0.40818506}
{"ts":1749350820000,"o":105590.7,"h":105582.7,"l":105578.8,"c":105578.8,"v":14100,"usd":0.13354637}
{"ts":1749350880000,"o":105578.8,"h":105563,"l":105563,"c":105563,"v":100,"usd":0.0009473}
{"ts":1749350940000,"o":105563,"h":105582.6,"l":105563.5,"c":105563.5,"v":36000,"usd":0.34097739}
{"ts":1749351000000,"o":105563.5,"h":105560,"l":105530.1,"c":105530.1,"v":162300,"usd":1.53774074}
{"ts":1749351060000,"o":105530.1,"h":105550,"l":105541.8,"c":105550,"v":23600,"usd":0.2236075}
{"ts":1749351120000,"o":105550,"h":105565.5,"l":105530,"c":105530,"v":126700,"usd":1.20043641}
{"ts":1749351180000,"o":105530,"h":105524.9,"l":105500.5,"c":105506.3,"v":107200,"usd":1.01601894}
{"ts":1749351240000,"o":105506.3,"h":105518.6,"l":105506.6,"c":105506.7,"v":23700,"usd":0.22461942}
{"ts":1749351300000,"o":105506.7,"h":105538,"l":105500.8,"c":105538,"v":10600,"usd":0.10045969}
{"ts":1749351360000,"o":105538,"h":105539.9,"l":105527.6,"c":105527.6,"v":121400,"usd":1.15040901}
{"ts":1749351420000,"o":105527.6,"h":105503.2,"l":105500.1,"c":105503.2,"v":14300,"usd":0.13554467}
{"ts":1749351480000,"o":105503.2,"h":105513.8,"l":105480.1,"c":105488.7,"v":49800,"usd":0.47203913}
{"ts":1749351540000,"o":105488.7,"h":105493.3,"l":105444.9,"c":105448.2,"v":303200,"usd":2.87480435}
{"ts":1749351600000,"o":105448.2,"h":105459.9,"l":105448.5,"c":105455.5,"v":131600,"usd":1.24799462}
{"ts":1749351660000,"o":105455.5,"h":105469,"l":105455.9,"c":105456.8,"v":68700,"usd":0.65143404}
{"ts":1749351720000,"o":105456.8,"h":105475.9,"l":105453.1,"c":105475.9,"v":6900,"usd":0.06542124}
{"ts":1749351780000,"o":105475.9,"h":105454.1,"l":105448.5,"c":105448.5,"v":6500,"usd":0.0616389}
{"ts":1749351840000,"o":105448.5,"h":105448.4,"l":105448.4,"c":105448.4,"v":9600,"usd":0.09103968}
{"ts":1749351900000,"o":105448.4,"h":105460,"l":105440,"c":105460,"v":459400,"usd":4.35662713}
{"ts":1749351960000,"o":105460,"h":105479.9,"l":105471.2,"c":105479.9,"v":40000,"usd":0.37924808}
{"ts":1749352020000,"o":105479.9,"h":105449.6,"l":105440.1,"c":105440.1,"v":156200,"usd":1.48140268}
{"ts":1749352080000,"o":105440.1,"h":105440.1,"l":105440.1,"c":105440.1,"v":503500,"usd":4.77524435}
{"ts":1749352140000,"o":105440.1,"h":105440.1,"l":105424,"c":105424,"v":19000,"usd":0.18020044}
{"ts":1749352200000,"o":105424,"h":105424.1,"l":105424,"c":105424.1,"v":12500,"usd":0.11856875}
{"ts":1749352260000,"o":105424.1,"h":105440.2,"l":105424,"c":105440.2,"v":299900,"usd":2.8445075}
{"ts":1749352320000,"o":105440.2,"h":105440.2,"l":105440.2,"c":105440.2,"v":500,"usd":0.004742}
{"ts":1749352380000,"o":105440.2,"h":105440.2,"l":105440.2,"c":105440.2,"v":0,"usd":0}
{"ts":1749352440000,"o":105440.2,"h":105440.1,"l":105424,"c":105424,"v":48800,"usd":0.46285152}
{"ts":1749352500000,"o":105424,"h":105424,"l":105424,"c":105424,"v":100,"usd":0.00094855}
{"ts":1749352560000,"o":105424,"h":105424,"l":105424,"c":105424,"v":0,"usd":0}
{"ts":1749352620000,"o":105424,"h":105424.1,"l":105424,"c":105424,"v":11200,"usd":0.1062376}
{"ts":1749352680000,"o":105424,"h":105424.1,"l":105424,"c":105424.1,"v":31200,"usd":0.2959476}
{"ts":1749352740000,"o":105424.1,"h":105436.1,"l":105436.1,"c":105436.1,"v":2000,"usd":0.0189688}
{"ts":1749352800000,"o":105436.1,"h":105436,"l":105436,"c":105436,"v":200,"usd":0.00189688}
{"ts":1749352860000,"o":105436,"h":105436.1,"l":105430,"c":105430,"v":37400,"usd":0.35472256}
{"ts":1749352920000,"o":105430,"h":105424,"l":105424,"c":105424,"v":91000,"usd":0.8631805}
{"ts":1749352980000,"o":105424,"h":105436,"l":105420.1,"c":105436,"v":62100,"usd":0.58902229}
{"ts":1749353040000,"o":105436,"h":105435.9,"l":105435.9,"c":105435.9,"v":13400,"usd":0.12709096}
{"ts":1749353100000,"o":105435.9,"h":105429.9,"l":105429.9,"c":105429.9,"v":9600,"usd":0.091056}
{"ts":1749353160000,"o":105429.9,"h":105429.9,"l":105429.9,"c":105429.9,"v":0,"usd":0}
{"ts":1749353220000,"o":105429.9,"h":105420,"l":105420,"c":105420,"v":1900,"usd":0.01802321}
{"ts":1749353280000,"o":105420,"h":105420,"l":105420,"c":105420,"v":7400,"usd":0.07019566}
{"ts":1749353340000,"o":105420,"h":105420.1,"l":105420,"c":105420,"v":67800,"usd":0.64314402}
{"ts":1749353400000,"o":105420,"h":105420,"l":105416,"c":105419.6,"v":80900,"usd":0.76740979}
{"ts":1749353460000,"o":105419.6,"h":105419.7,"l":105419.6,"c":105419.6,"v":13800,"usd":0.13090542}
{"ts":1749353520000,"o":105419.6,"h":105419.6,"l":105416.5,"c":105416.6,"v":11800,"usd":0.11193509}
{"ts":1749353580000,"o":105416.6,"h":105491.8,"l":105416.6,"c":105491.8,"v":1070100,"usd":10.14972911}
{"ts":1749353640000,"o":105491.8,"h":105491.7,"l":105486,"c":105491.7,"v":21300,"usd":0.20191182}
{"ts":1749353700000,"o":105491.7,"h":105491.5,"l":105485.2,"c":105491.5,"v":3100,"usd":0.0293877}
{"ts":1749353760000,"o":105491.5,"h":105506.5,"l":105491.5,"c":105506.5,"v":252400,"usd":2.39247358}
{"ts":1749353820000,"o":105506.5,"h":105506.5,"l":105506.5,"c":105506.5,"v":0,"usd":0}
{"ts":1749353880000,"o":105506.5,"h":105492.6,"l":105480.1,"c":105486.6,"v":42000,"usd":0.39813929}
{"ts":1749353940000,"o":105486.6,"h":105490.7,"l":105490.7,"c":105490.7,"v":1600,"usd":0.0151672}
{"ts":1749354000000,"o":105490.7,"h":105490.7,"l":105480.1,"c":105480.1,"v":15200,"usd":0.1440902}
{"ts":1749354060000,"o":105480.1,"h":105480.1,"l":105480.1,"c":105480.1,"v":1000,"usd":0.0094805}
{"ts":1749354120000,"o":105480.1,"h":105480.4,"l":105480.4,"c":105480.4,"v":4600,"usd":0.04360984}
{"ts":1749354180000,"o":105480.4,"h":105490.4,"l":105480.1,"c":105480.1,"v":26800,"usd":0.2540507}
{"ts":1749354240000,"o":105480.1,"h":105480.1,"l":105480.1,"c":105480.1,"v":0,"usd":0}
{"ts":1749354300000,"o":105480.1,"h":105488.6,"l":105480.8,"c":105488.6,"v":18200,"usd":0.17253879}
{"ts":1749354360000,"o":105488.6,"h":105506.5,"l":105480.2,"c":105480.2,"v":18100,"usd":0.17155385}
{"ts":1749354420000,"o":105480.2,"h":105484.6,"l":105480.1,"c":105484.6,"v":11500,"usd":0.10902539}
{"ts":1749354480000,"o":105484.6,"h":105498.7,"l":105498.6,"c":105498.6,"v":11800,"usd":0.11184984}
{"ts":1749354540000,"o":105498.6,"h":105488.1,"l":105488.1,"c":105488.1,"v":2000,"usd":0.0189594}
{"ts":1749354600000,"o":105488.1,"h":105488.1,"l":105488.1,"c":105488.1,"v":0,"usd":0}
{"ts":1749354660000,"o":105488.1,"h":105502.9,"l":105488.1,"c":105502.9,"v":81900,"usd":0.77631762}
{"ts":1749354720000,"o":105502.9,"h":105493.1,"l":105493,"c":105493.1,"v":6600,"usd":0.06256338}
{"ts":1749354780000,"o":105493.1,"h":105515,"l":105501.8,"c":105515,"v":172600,"usd":1.63593146}
{"ts":1749354840000,"o":105515,"h":105516,"l":105515.4,"c":105516,"v":119800,"usd":1.13538034}
{"ts":1749354900000,"o":105516,"h":105519.9,"l":105519.9,"c":105519.9,"v":21300,"usd":0.20185797}
{"ts":1749354960000,"o":105519.9,"h":105513.2,"l":105501.2,"c":105501.2,"v":200,"usd":0.00189561}
{"ts":1749355020000,"o":105501.2,"h":105500.9,"l":105500.9,"c":105500.9,"v":100,"usd":0.00094786}
{"ts":1749355080000,"o":105500.9,"h":105484.1,"l":105484.1,"c":105484.1,"v":9400,"usd":0.08911294}
{"ts":1749355140000,"o":105484.1,"h":105484.1,"l":105484.1,"c":105484.1,"v":0,"usd":0}
{"ts":1749355200000,"o":105484.1,"h":105484.1,"l":105484.1,"c":105484.1,"v":0,"usd":0}
{"ts":1749355260000,"o":105484.1,"h":105496.1,"l":105496.1,"c":105496.1,"v":400,"usd":0.0037916}
{"ts":1749355320000,"o":105496.1,"h":105496.1,"l":105496.1,"c":105496.1,"v":1000,"usd":0.009479}
{"ts":1749355380000,"o":105496.1,"h":105496.1,"l":105496.1,"c":105496.1,"v":11500,"usd":0.1090085}
{"ts":1749355440000,"o":105496.1,"h":105496.1,"l":105482.6,"c":105482.6,"v":45000,"usd":0.42656161}
{"ts":1749355500000,"o":105482.6,"h":105482.8,"l":105445.4,"c":105450,"v":90100,"usd":0.85424747}
{"ts":1749355560000,"o":105450,"h":105432.7,"l":105420.1,"c":105420.1,"v":20400,"usd":0.19350316}
{"ts":1749355620000,"o":105420.1,"h":105435.2,"l":105420.1,"c":105435.2,"v":3000,"usd":0.02845745}
{"ts":1749355680000,"o":105435.2,"h":105496.1,"l":105442.3,"c":105496.1,"v":181900,"usd":1.7248112}
{"ts":1749355740000,"o":105496.1,"h":105496.1,"l":105467.7,"c":105467.7,"v":35000,"usd":0.33177498}
{"ts":1749355800000,"o":105467.7,"h":105469.8,"l":105460,"c":105460,"v":12100,"usd":0.1147271}
{"ts":1749355860000,"o":105460,"h":105450,"l":105450,"c":105450,"v":10200,"usd":0.09672864}
{"ts":1749355920000,"o":105450,"h":105450,"l":105450,"c":105450,"v":0,"usd":0}
{"ts":1749355980000,"o":105450,"h":105450,"l":105450,"c":105450,"v":9000,"usd":0.0853488}
{"ts":1749356040000,"o":105450,"h":105450.5,"l":105450.1,"c":105450.5,"v":13100,"usd":0.12422903}
{"ts":1749356100000,"o":105450.5,"h":105476,"l":105450.4,"c":105476,"v":185800,"usd":1.76183094}
{"ts":1749356160000,"o":105476,"h":105496,"l":105479.4,"c":105496,"v":68800,"usd":0.65217712}
{"ts":1749356220000,"o":105496,"h":105487.3,"l":105487.3,"c":105487.3,"v":1000,"usd":0.0094798}
{"ts":1749356280000,"o":105487.3,"h":105487.3,"l":105487.2,"c":105487.3,"v":19200,"usd":0.18201216}
{"ts":1749356340000,"o":105487.3,"h":105530,"l":105499.8,"c":105530,"v":315900,"usd":2.99371068}
{"ts":1749356400000,"o":105530,"h":105534,"l":105533.9,"c":105534,"v":19000,"usd":0.1800364}
{"ts":1749356460000,"o":105534,"h":105534,"l":105533.9,"c":105533.9,"v":5700,"usd":0.05401092}
{"ts":1749356520000,"o":105533.9,"h":105534,"l":105533.9,"c":105534,"v":41400,"usd":0.39228984}
{"ts":1749356580000,"o":105534,"h":105534,"l":105534,"c":105534,"v":1100,"usd":0.01042316}
{"ts":1749356640000,"o":105534,"h":105534,"l":105528.6,"c":105528.6,"v":223700,"usd":2.11975042}
{"ts":1749356700000,"o":105528.6,"h":105528.6,"l":105507.8,"c":105507.8,"v":124600,"usd":1.18074507}
{"ts":1749356760000,"o":105507.8,"h":105507.8,"l":105507.8,"c":105507.8,"v":15800,"usd":0.1497524}
{"ts":1749356820000,"o":105507.8,"h":105517.1,"l":105507.9,"c":105517.1,"v":8900,"usd":0.0843497}
{"ts":1749356880000,"o":105517.1,"h":105517.1,"l":105517.1,"c":105517.1,"v":0,"usd":0}
{"ts":1749356940000,"o":105517.1,"h":105517.1,"l":105517.1,"c":105517.1,"v":0,"usd":0}
{"ts":1749357000000,"o":105517.1,"h":105517.1,"l":105517.1,"c":105517.1,"v":0,"usd":0}
{"ts":1749357060000,"o":105517.1,"h":105528.7,"l":105517.2,"c":105528.7,"v":35700,"usd":0.33832367}
{"ts":1749357120000,"o":105528.7,"h":105533.9,"l":105528.7,"c":105533.9,"v":13800,"usd":0.13076503}
{"ts":1749357180000,"o":105533.9,"h":105591.5,"l":105534,"c":105591.5,"v":544800,"usd":5.16116413}
{"ts":1749357240000,"o":105591.5,"h":105599.9,"l":105594.8,"c":105599.9,"v":89700,"usd":0.84943229}
{"ts":1749357300000,"o":105599.9,"h":105636,"l":105599.9,"c":105634.4,"v":69900,"usd":0.66178685}
{"ts":1749357360000,"o":105634.4,"h":105634.3,"l":105612.4,"c":105612.4,"v":166800,"usd":1.57907368}
{"ts":1749357420000,"o":105612.4,"h":105602.2,"l":105602.2,"c":105602.2,"v":1000,"usd":0.0094695}
{"ts":1749357480000,"o":105602.2,"h":105634.3,"l":105602.3,"c":105634.3,"v":30000,"usd":0.28401557}
{"ts":1749357540000,"o":105634.3,"h":105634.3,"l":105634.3,"c":105634.3,"v":1000,"usd":0.0094666}
{"ts":1749357600000,"o":105634.3,"h":105634.3,"l":105634.3,"c":105634.3,"v":3000,"usd":0.0283998}
{"ts":1749357660000,"o":105634.3,"h":105634.3,"l":105603.7,"c":105626.7,"v":84500,"usd":0.79998065}
{"ts":1749357720000,"o":105626.7,"h":105653.8,"l":105626.8,"c":105642.7,"v":143600,"usd":1.3594011}
{"ts":1749357780000,"o":105642.7,"h":105629,"l":105629,"c":105629,"v":700,"usd":0.00662697}
{"ts":1749357840000,"o":105629,"h":105629,"l":105629,"c":105629,"v":0,"usd":0}
{"ts":1749357900000,"o":105629,"h":105629,"l":105600.1,"c":105600.7,"v":144600,"usd":1.36899511}
{"ts":1749357960000,"o":105600.7,"h":105608.7,"l":105590.1,"c":105593.1,"v":19900,"usd":0.18844513}
{"ts":1749358020000,"o":105593.1,"h":105600.1,"l":105600,"c":105600.1,"v":5300,"usd":0.05018941}
{"ts":1749358080000,"o":105600.1,"h":105629.9,"l":105610,"c":105629.9,"v":28000,"usd":0.26508806}
{"ts":1749358140000,"o":105629.9,"h":105621.8,"l":105621.8,"c":105621.8,"v":4400,"usd":0.04165788}
{"ts":1749358200000,"o":105621.8,"h":105618.3,"l":105618.3,"c":105618.3,"v":21900,"usd":0.20735139}
{"ts":1749358260000,"o":105618.3,"h":105618.3,"l":105618.3,"c":105618.3,"v":0,"usd":0}
{"ts":1749358320000,"o":105618.3,"h":105618.3,"l":105618.3,"c":105618.3,"v":0,"usd":0}
{"ts":1749358380000,"o":105618.3,"h":105618.3,"l":105618.3,"c":105618.3,"v":0,"usd":0}
{"ts":1749358440000,"o":105618.3,"h":105611.3,"l":105610.1,"c":105611.3,"v":126200,"usd":1.19496247}
{"ts":1749358500000,"o":105611.3,"h":105626.9,"l":105626.9,"c":105626.9,"v":45100,"usd":0.42697523}
{"ts":1749358560000,"o":105626.9,"h":105626.9,"l":105626.9,"c":105626.9,"v":0,"usd":0}
{"ts":1749358620000,"o":105626.9,"h":105630,"l":105614.6,"c":105630,"v":107900,"usd":1.0215217}
{"ts":1749358680000,"o":105630,"h":105630,"l":105630,"c":105630,"v":0,"usd":0}
{"ts":1749358740000,"o":105630,"h":105639.9,"l":105628.4,"c":105628.4,"v":79800,"usd":0.75539588}
{"ts":1749358800000,"o":105628.4,"h":105628.4,"l":105628.4,"c":105628.4,"v":1000,"usd":0.0094672}
{"ts":1749358860000,"o":105628.4,"h":105628.4,"l":105628.4,"c":105628.4,"v":105600,"usd":0.99973632}
{"ts":1749358920000,"o":105628.4,"h":105628.4,"l":105628.4,"c":105628.4,"v":0,"usd":0}
{"ts":1749358980000,"o":105628.4,"h":105633.9,"l":105633.9,"c":105633.9,"v":60800,"usd":0.57557536}
{"ts":1749359040000,"o":105633.9,"h":105620,"l":105620,"c":105620,"v":9300,"usd":0.08805147}
{"ts":1749359100000,"o":105620,"h":105610,"l":105600,"c":105600,"v":118600,"usd":1.12300013}
{"ts":1749359160000,"o":105600,"h":105596.1,"l":105587.5,"c":105587.5,"v":7700,"usd":0.0729224}
{"ts":1749359220000,"o":105587.5,"h":105585.2,"l":105585.2,"c":105585.2,"v":500,"usd":0.0047355}
{"ts":1749359280000,"o":105585.2,"h":105597.7,"l":105585.2,"c":105596.6,"v":8600,"usd":0.08144731}
{"ts":1749359340000,"o":105596.6,"h":105585,"l":105570,"c":105570,"v":1900,"usd":0.01799528}
{"ts":1749359400000,"o":105570,"h":105570,"l":105570,"c":105570,"v":0,"usd":0}
{"ts":1749359460000,"o":105570,"h":105571.2,"l":105560.1,"c":105571.1,"v":32000,"usd":0.3031203}
{"ts":1749359520000,"o":105571.1,"h":105571.1,"l":105566.9,"c":105571.1,"v":8500,"usd":0.08051511}
{"ts":1749359580000,"o":105571.1,"h":105585.6,"l":105585.6,"c":105585.6,"v":1000,"usd":0.009471}
{"ts":1749359640000,"o":105585.6,"h":105585.6,"l":105585.6,"c":105585.6,"v":0,"usd":0}
{"ts":1749359700000,"o":105585.6,"h":105565.5,"l":105558,"c":105558,"v":5600,"usd":0.05305128}
{"ts":1749359760000,"o":105558,"h":105550.1,"l":105550.1,"c":105550.1,"v":500,"usd":0.0047371}
{"ts":1749359820000,"o":105550.1,"h":105558.2,"l":105550.1,"c":105558.2,"v":44000,"usd":0.416861}
{"ts":1749359880000,"o":105558.2,"h":105558.2,"l":105558.2,"c":105558.2,"v":0,"usd":0}
{"ts":1749359940000,"o":105558.2,"h":105558.2,"l":105558.2,"c":105558.2,"v":0,"usd":0}
{"ts":1749360000000,"o":105558.2,"h":105558.2,"l":105558.2,"c":105558.2,"v":105700,"usd":1.00133838}
{"ts":1749360060000,"o":105558.2,"h":105550.1,"l":105550.1,"c":105550.1,"v":49500,"usd":0.4689729}
{"ts":1749360120000,"o":105550.1,"h":105558.1,"l":105558.1,"c":105558.1,"v":500,"usd":0.00473675}
{"ts":1749360180000,"o":105558.1,"h":105558.1,"l":105558.1,"c":105558.1,"v":0,"usd":0}
{"ts":1749360240000,"o":105558.1,"h":105563.2,"l":105557,"c":105563.2,"v":127100,"usd":1.20407021}
{"ts":1749360300000,"o":105563.2,"h":105563.2,"l":105563.2,"c":105563.2,"v":0,"usd":0}
{"ts":1749360360000,"o":105563.2,"h":105557,"l":105557,"c":105557,"v":106000,"usd":1.0042016}
{"ts":1749360420000,"o":105557,"h":105640,"l":105579,"c":105640,"v":142200,"usd":1.34637472}
{"ts":1749360480000,"o":105640,"h":105661.4,"l":105626.3,"c":105652.7,"v":81600,"usd":0.77239235}
{"ts":1749360540000,"o":105652.7,"h":105651.2,"l":105649,"c":105649,"v":7800,"usd":0.0738278}
{"ts":1749360600000,"o":105649,"h":105640,"l":105630,"c":105630,"v":6200,"usd":0.05869513}
{"ts":1749360660000,"o":105630,"h":105638.3,"l":105620.1,"c":105638.3,"v":4300,"usd":0.04071149}
{"ts":1749360720000,"o":105638.3,"h":105620.2,"l":105613.6,"c":105613.6,"v":2200,"usd":0.02083004}
{"ts":1749360780000,"o":105613.6,"h":105613.6,"l":105595,"c":105595,"v":3700,"usd":0.0350387}
{"ts":1749360840000,"o":105595,"h":105584.5,"l":105584.5,"c":105584.5,"v":10300,"usd":0.09755233}
{"ts":1749360900000,"o":105584.5,"h":105580,"l":105570,"c":105570,"v":400,"usd":0.00378878}
{"ts":1749360960000,"o":105570,"h":105570,"l":105570,"c":105570,"v":0,"usd":0}
{"ts":1749361020000,"o":105570,"h":105570,"l":105570,"c":105570,"v":0,"usd":0}
{"ts":1749361080000,"o":105570,"h":105570,"l":105570,"c":105570,"v":0,"usd":0}
{"ts":1749361140000,"o":105570,"h":105562.1,"l":105556.9,"c":105556.9,"v":116700,"usd":1.10556352}
{"ts":1749361200000,"o":105556.9,"h":105550.1,"l":105485.1,"c":105500.6,"v":741600,"usd":7.02836188}
{"ts":1749361260000,"o":105500.6,"h":105486.4,"l":105480,"c":105480,"v":8000,"usd":0.0758416}
{"ts":1749361320000,"o":105480,"h":105477.4,"l":105477.4,"c":105477.4,"v":19300,"usd":0.18297751}
{"ts":1749361380000,"o":105477.4,"h":105491.1,"l":105491.1,"c":105491.1,"v":29700,"usd":0.28154115}
{"ts":1749361440000,"o":105491.1,"h":105491.1,"l":105491.1,"c":105491.1,"v":12400,"usd":0.1175458}
{"ts":1749361500000,"o":105491.1,"h":105499.9,"l":105491.2,"c":105499.9,"v":147100,"usd":1.39443397}
{"ts":1749361560000,"o":105499.9,"h":105499.9,"l":105499.9,"c":105499.9,"v":0,"usd":0}
{"ts":1749361620000,"o":105499.9,"h":105497.6,"l":105497.6,"c":105497.6,"v":1000,"usd":0.0094789}
{"ts":1749361680000,"o":105497.6,"h":105497.5,"l":105497.5,"c":105497.5,"v":700,"usd":0.00663523}
{"ts":1749361740000,"o":105497.5,"h":105491.1,"l":105491.1,"c":105491.1,"v":76900,"usd":0.72897355}
{"ts":1749361800000,"o":105491.1,"h":105486.6,"l":105483.7,"c":105486.6,"v":16900,"usd":0.16021367}
{"ts":1749361860000,"o":105486.6,"h":105491.1,"l":105491.1,"c":105491.1,"v":3000,"usd":0.0284385}
{"ts":1749361920000,"o":105491.1,"h":105491.1,"l":105491.1,"c":105491.1,"v":0,"usd":0}
{"ts":1749361980000,"o":105491.1,"h":105493.5,"l":105491.2,"c":105493.5,"v":114900,"usd":1.08919453}
{"ts":1749362040000,"o":105493.5,"h":105499.9,"l":105499.9,"c":105499.9,"v":24700,"usd":0.23412389}
{"ts":1749362100000,"o":105499.9,"h":105499.9,"l":105499.9,"c":105499.9,"v":0,"usd":0}
{"ts":1749362160000,"o":105499.9,"h":105499.9,"l":105499.9,"c":105499.9,"v":0,"usd":0}
{"ts":1749362220000,"o":105499.9,"h":105491.1,"l":105491.1,"c":105491.1,"v":108900,"usd":1.03231755}
{"ts":1749362280000,"o":105491.1,"h":105474.1,"l":105429.6,"c":105437.5,"v":157900,"usd":1.49736037}
{"ts":1749362340000,"o":105437.5,"h":105452.3,"l":105447.2,"c":105452.3,"v":13900,"usd":0.13181718}
{"ts":1749362400000,"o":105452.3,"h":105452.3,"l":105452.3,"c":105452.3,"v":100,"usd":0.0009483}
{"ts":1749362460000,"o":105452.3,"h":105452.3,"l":105447.1,"c":105452.3,"v":9100,"usd":0.08629826}
{"ts":1749362520000,"o":105452.3,"h":105475.3,"l":105459.9,"c":105475.3,"v":15300,"usd":0.14507033}
{"ts":1749362580000,"o":105475.3,"h":105488.4,"l":105488.4,"c":105488.4,"v":800,"usd":0.00758376}
{"ts":1749362640000,"o":105488.4,"h":105481.4,"l":105481.4,"c":105481.4,"v":6200,"usd":0.05877786}
{"ts":1749362700000,"o":105481.4,"h":105486,"l":105460.1,"c":105472.8,"v":93900,"usd":0.89021217}
{"ts":1749362760000,"o":105472.8,"h":105460,"l":105450.1,"c":105452.5,"v":8100,"usd":0.07681105}
{"ts":1749362820000,"o":105452.5,"h":105470.6,"l":105447,"c":105467.1,"v":244900,"usd":2.32231736}
{"ts":1749362880000,"o":105467.1,"h":105458.8,"l":105458.8,"c":105458.8,"v":7500,"usd":0.071118}
{"ts":1749362940000,"o":105458.8,"h":105510.2,"l":105475,"c":105510.2,"v":376100,"usd":3.56518977}
{"ts":1749363000000,"o":105510.2,"h":105496.9,"l":105476.5,"c":105476.5,"v":13700,"usd":0.12987121}
{"ts":1749363060000,"o":105476.5,"h":105489.7,"l":105476.6,"c":105489.7,"v":118000,"usd":1.11870236}
{"ts":1749363120000,"o":105489.7,"h":105489.7,"l":105489.7,"c":105489.7,"v":1200,"usd":0.01137552}
{"ts":1749363180000,"o":105489.7,"h":105520,"l":105489.8,"c":105520,"v":154500,"usd":1.46431548}
{"ts":1749363240000,"o":105520,"h":105545.7,"l":105526,"c":105545.7,"v":116700,"usd":1.10587812}
{"ts":1749363300000,"o":105545.7,"h":105550,"l":105550,"c":105550,"v":200,"usd":0.00189484}
{"ts":1749363360000,"o":105550,"h":105563.1,"l":105542,"c":105542,"v":26400,"usd":0.2500878}
{"ts":1749363420000,"o":105542,"h":105542,"l":105542,"c":105542,"v":0,"usd":0}
{"ts":1749363480000,"o":105542,"h":105542,"l":105542,"c":105542,"v":0,"usd":0}
{"ts":1749363540000,"o":105542,"h":105540.1,"l":105540.1,"c":105540.1,"v":126900,"usd":1.20239019}
{"ts":1749363600000,"o":105540.1,"h":105597.2,"l":105570,"c":105597.2,"v":132000,"usd":1.25030062}
{"ts":1749363660000,"o":105597.2,"h":105580,"l":105570.1,"c":105570.1,"v":7800,"usd":0.0738813}
{"ts":1749363720000,"o":105570.1,"h":105570,"l":105569.9,"c":105569.9,"v":112000,"usd":1.0609088}
{"ts":1749363780000,"o":105569.9,"h":105613.1,"l":105560.1,"c":105598.9,"v":201700,"usd":1.91023348}
{"ts":1749363840000,"o":105598.9,"h":105611.2,"l":105591.5,"c":105591.5,"v":5800,"usd":0.05492112}
{"ts":1749363900000,"o":105591.5,"h":105580,"l":105570.1,"c":105570.1,"v":70000,"usd":0.6630576}
{"ts":1749363960000,"o":105570.1,"h":105570.1,"l":105570.1,"c":105570.1,"v":22700,"usd":0.21502348}
{"ts":1749364020000,"o":105570.1,"h":105570.2,"l":105570,"c":105570,"v":40800,"usd":0.38647392}
{"ts":1749364080000,"o":105570,"h":105563.4,"l":105563,"c":105563,"v":105800,"usd":1.0022434}
{"ts":1749364140000,"o":105563,"h":105563,"l":105563,"c":105563,"v":0,"usd":0}
{"ts":1749364200000,"o":105563,"h":105560,"l":105560,"c":105560,"v":400,"usd":0.00378932}
{"ts":1749364260000,"o":105560,"h":105550,"l":105541.5,"c":105541.5,"v":11500,"usd":0.10895719}
{"ts":1749364320000,"o":105541.5,"h":105550,"l":105541.5,"c":105550,"v":66500,"usd":0.63008025}
{"ts":1749364380000,"o":105550,"h":105563.5,"l":105560.2,"c":105563.5,"v":124500,"usd":1.1793942}
{"ts":1749364440000,"o":105563.5,"h":105560.2,"l":105541.5,"c":105541.5,"v":57000,"usd":0.5400273}
{"ts":1749364500000,"o":105541.5,"h":105544.9,"l":105544.9,"c":105544.9,"v":98700,"usd":0.93514302}
{"ts":1749364560000,"o":105544.9,"h":105544.9,"l":105544.9,"c":105544.9,"v":14700,"usd":0.13927662}
{"ts":1749364620000,"o":105544.9,"h":105561.6,"l":105561.6,"c":105561.6,"v":1000,"usd":0.0094731}
{"ts":1749364680000,"o":105561.6,"h":105579.9,"l":105549.8,"c":105579.9,"v":117200,"usd":1.11021512}
{"ts":1749364740000,"o":105579.9,"h":105579.9,"l":105579.9,"c":105579.9,"v":0,"usd":0}
{"ts":1749364800000,"o":105579.9,"h":105562.4,"l":105562.4,"c":105562.4,"v":4400,"usd":0.04168164}
{"ts":1749364860000,"o":105562.4,"h":105550.4,"l":105544.9,"c":105550.4,"v":115300,"usd":1.09242133}
{"ts":1749364920000,"o":105550.4,"h":105550.4,"l":105550.4,"c":105550.4,"v":0,"usd":0}
{"ts":1749364980000,"o":105550.4,"h":105550.4,"l":105550.4,"c":105550.4,"v":0,"usd":0}
{"ts":1749365040000,"o":105550.4,"h":105562.2,"l":105562.1,"c":105562.1,"v":700,"usd":0.00663117}
{"ts":1749365100000,"o":105562.1,"h":105543.3,"l":105543.3,"c":105543.3,"v":5000,"usd":0.047374}
{"ts":1749365160000,"o":105543.3,"h":105564.5,"l":105543.4,"c":105564.5,"v":136000,"usd":1.28838343}
{"ts":1749365220000,"o":105564.5,"h":105564.5,"l":105564.5,"c":105564.5,"v":0,"usd":0}
{"ts":1749365280000,"o":105564.5,"h":105548.2,"l":105522.1,"c":105522.1,"v":215100,"usd":2.03815258}
{"ts":1749365340000,"o":105522.1,"h":105522.2,"l":105522.1,"c":105522.1,"v":11300,"usd":0.10708671}
{"ts":1749365400000,"o":105522.1,"h":105520.1,"l":105520,"c":105520,"v":107400,"usd":1.01781906}
{"ts":1749365460000,"o":105520,"h":105510,"l":105500.1,"c":105500.1,"v":600,"usd":0.00568704}
{"ts":1749365520000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749365580000,"o":105500.1,"h":105500,"l":105490.1,"c":105490.1,"v":131800,"usd":1.2493067}
{"ts":1749365640000,"o":105490.1,"h":105490,"l":105483.9,"c":105485.3,"v":70300,"usd":0.66642951}
{"ts":1749365700000,"o":105485.3,"h":105483.9,"l":105483.9,"c":105483.9,"v":105400,"usd":0.99920254}
{"ts":1749365760000,"o":105483.9,"h":105480.1,"l":105476.3,"c":105476.3,"v":600,"usd":0.00568833}
{"ts":1749365820000,"o":105476.3,"h":105476.4,"l":105475.7,"c":105475.7,"v":87500,"usd":0.82957821}
{"ts":1749365880000,"o":105475.7,"h":105475.7,"l":105475.7,"c":105475.7,"v":21200,"usd":0.20099508}
{"ts":1749365940000,"o":105475.7,"h":105475.8,"l":105449.4,"c":105449.4,"v":198600,"usd":1.88309326}
{"ts":1749366000000,"o":105449.4,"h":105460.5,"l":105442,"c":105445.5,"v":77200,"usd":0.73208079}
{"ts":1749366060000,"o":105445.5,"h":105445.5,"l":105445.4,"c":105445.5,"v":8200,"usd":0.07776552}
{"ts":1749366120000,"o":105445.5,"h":105469.2,"l":105445.5,"c":105469.2,"v":120600,"usd":1.1437126}
{"ts":1749366180000,"o":105469.2,"h":105462,"l":105461.6,"c":105462,"v":10700,"usd":0.10145847}
{"ts":1749366240000,"o":105462,"h":105479.9,"l":105467.8,"c":105477.6,"v":14000,"usd":0.13273267}
{"ts":1749366300000,"o":105477.6,"h":105477.6,"l":105477.6,"c":105477.6,"v":0,"usd":0}
{"ts":1749366360000,"o":105477.6,"h":105480,"l":105464.9,"c":105480,"v":111000,"usd":1.05234359}
{"ts":1749366420000,"o":105480,"h":105477.9,"l":105474.2,"c":105474.2,"v":600,"usd":0.00568851}
{"ts":1749366480000,"o":105474.2,"h":105474.2,"l":105474.2,"c":105474.2,"v":0,"usd":0}
{"ts":1749366540000,"o":105474.2,"h":105474.2,"l":105474.2,"c":105474.2,"v":300,"usd":0.0028443}
{"ts":1749366600000,"o":105474.2,"h":105464.8,"l":105445.4,"c":105450.1,"v":23400,"usd":0.22190963}
{"ts":1749366660000,"o":105450.1,"h":105476.2,"l":105476.2,"c":105476.2,"v":56700,"usd":0.53756136}
{"ts":1749366720000,"o":105476.2,"h":105457.3,"l":105450.7,"c":105450.7,"v":8300,"usd":0.07870775}
{"ts":1749366780000,"o":105450.7,"h":105466.9,"l":105448.7,"c":105464.4,"v":13100,"usd":0.12422035}
{"ts":1749366840000,"o":105464.4,"h":105513.5,"l":105472.9,"c":105512.6,"v":189000,"usd":1.79137846}
{"ts":1749366900000,"o":105512.6,"h":105512.6,"l":105512.6,"c":105512.6,"v":2400,"usd":0.022746}
{"ts":1749366960000,"o":105512.6,"h":105571.4,"l":105512.6,"c":105571.3,"v":620500,"usd":5.87966245}
{"ts":1749367020000,"o":105571.3,"h":105545.7,"l":105526,"c":105526,"v":49200,"usd":0.46618617}
{"ts":1749367080000,"o":105526,"h":105503.2,"l":105503.2,"c":105503.2,"v":5000,"usd":0.047392}
{"ts":1749367140000,"o":105503.2,"h":105530,"l":105500.5,"c":105530,"v":134500,"usd":1.2748353}
{"ts":1749367200000,"o":105530,"h":105542.8,"l":105533.1,"c":105542.8,"v":9800,"usd":0.09285334}
{"ts":1749367260000,"o":105542.8,"h":105542.7,"l":105512.7,"c":105512.7,"v":600,"usd":0.00568593}
{"ts":1749367320000,"o":105512.7,"h":105528.4,"l":105510,"c":105510,"v":85400,"usd":0.80931385}
{"ts":1749367380000,"o":105510,"h":105502.6,"l":105483.4,"c":105483.4,"v":61200,"usd":0.5801108}
{"ts":1749367440000,"o":105483.4,"h":105483.4,"l":105483.4,"c":105483.4,"v":0,"usd":0}
{"ts":1749367500000,"o":105483.4,"h":105480,"l":105459.8,"c":105459.8,"v":50200,"usd":0.47599756}
{"ts":1749367560000,"o":105459.8,"h":105459.8,"l":105459.8,"c":105459.8,"v":0,"usd":0}
{"ts":1749367620000,"o":105459.8,"h":105467.5,"l":105446.9,"c":105467.5,"v":92100,"usd":0.87337965}
{"ts":1749367680000,"o":105467.5,"h":105480,"l":105474.4,"c":105480,"v":300,"usd":0.0028442}
{"ts":1749367740000,"o":105480,"h":105461.9,"l":105461.9,"c":105461.9,"v":10000,"usd":0.094821}
{"ts":1749367800000,"o":105461.9,"h":105461.9,"l":105461.9,"c":105461.9,"v":0,"usd":0}
{"ts":1749367860000,"o":105461.9,"h":105475.3,"l":105460.1,"c":105470.2,"v":7600,"usd":0.07206469}
{"ts":1749367920000,"o":105470.2,"h":105465.9,"l":105465.8,"c":105465.9,"v":500,"usd":0.00474085}
{"ts":1749367980000,"o":105465.9,"h":105462.6,"l":105461.1,"c":105461.2,"v":5200,"usd":0.04930662}
{"ts":1749368040000,"o":105461.2,"h":105460,"l":105447.2,"c":105447.2,"v":5300,"usd":0.05026162}
{"ts":1749368100000,"o":105447.2,"h":105446.6,"l":105445.5,"c":105445.5,"v":8200,"usd":0.07776502}
{"ts":1749368160000,"o":105445.5,"h":105462.9,"l":105445.4,"c":105462.9,"v":19200,"usd":0.1820771}
{"ts":1749368220000,"o":105462.9,"h":105456.3,"l":105452.9,"c":105453.9,"v":5600,"usd":0.05310329}
{"ts":1749368280000,"o":105453.9,"h":105454,"l":105453.8,"c":105453.8,"v":12000,"usd":0.1137936}
{"ts":1749368340000,"o":105453.8,"h":105453.9,"l":105453.9,"c":105453.9,"v":1100,"usd":0.01043108}
{"ts":1749368400000,"o":105453.9,"h":105453.5,"l":105453.4,"c":105453.5,"v":7900,"usd":0.07491491}
{"ts":1749368460000,"o":105453.5,"h":105453.4,"l":105449.5,"c":105449.5,"v":5700,"usd":0.05405403}
{"ts":1749368520000,"o":105449.5,"h":105449.5,"l":105445.5,"c":105445.5,"v":7900,"usd":0.07492016}
{"ts":1749368580000,"o":105445.5,"h":105445.4,"l":105440,"c":105441.3,"v":166000,"usd":1.57430865}
{"ts":1749368640000,"o":105441.3,"h":105440.1,"l":105440,"c":105440.1,"v":10100,"usd":0.09578941}
{"ts":1749368700000,"o":105440.1,"h":105440.1,"l":105440,"c":105440,"v":27300,"usd":0.25891593}
{"ts":1749368760000,"o":105440,"h":105445.5,"l":105440,"c":105445.5,"v":159400,"usd":1.51175526}
{"ts":1749368820000,"o":105445.5,"h":105445.5,"l":105445.5,"c":105445.5,"v":0,"usd":0}
{"ts":1749368880000,"o":105445.5,"h":105443.7,"l":105443.7,"c":105443.7,"v":3500,"usd":0.03319295}
{"ts":1749368940000,"o":105443.7,"h":105443.7,"l":105443.7,"c":105443.7,"v":600,"usd":0.00569022}
{"ts":1749369000000,"o":105443.7,"h":105443.7,"l":105443.7,"c":105443.7,"v":0,"usd":0}
{"ts":1749369060000,"o":105443.7,"h":105443.7,"l":105443.7,"c":105443.7,"v":0,"usd":0}
{"ts":1749369120000,"o":105443.7,"h":105453.4,"l":105440.1,"c":105440.1,"v":100100,"usd":0.94933514}
{"ts":1749369180000,"o":105440.1,"h":105453.2,"l":105440,"c":105444.2,"v":137500,"usd":1.3040327}
{"ts":1749369240000,"o":105444.2,"h":105440,"l":105420,"c":105420.1,"v":255300,"usd":2.42150965}
{"ts":1749369300000,"o":105420.1,"h":105429.9,"l":105420.1,"c":105428,"v":36200,"usd":0.34336692}
{"ts":1749369360000,"o":105428,"h":105430,"l":105425.1,"c":105425.1,"v":38500,"usd":0.36517254}
{"ts":1749369420000,"o":105425.1,"h":105425.1,"l":105425.1,"c":105425.1,"v":5200,"usd":0.04932408}
{"ts":1749369480000,"o":105425.1,"h":105425.1,"l":105415.8,"c":105418.4,"v":166800,"usd":1.58226512}
{"ts":1749369540000,"o":105418.4,"h":105418.3,"l":105416.3,"c":105416.3,"v":8800,"usd":0.08347682}
{"ts":1749369600000,"o":105416.3,"h":105430,"l":105418.3,"c":105430,"v":126400,"usd":1.19894941}
{"ts":1749369660000,"o":105430,"h":105454,"l":105429.9,"c":105453.9,"v":116900,"usd":1.10877252}
{"ts":1749369720000,"o":105453.9,"h":105485.9,"l":105453.9,"c":105476.4,"v":136200,"usd":1.29131835}
{"ts":1749369780000,"o":105476.4,"h":105511.8,"l":105484.4,"c":105497.7,"v":56600,"usd":0.5364909}
{"ts":1749369840000,"o":105497.7,"h":105474,"l":105464.1,"c":105468.2,"v":38200,"usd":0.36218611}
{"ts":1749369900000,"o":105468.2,"h":105460.1,"l":105457.9,"c":105457.9,"v":18500,"usd":0.17542417}
{"ts":1749369960000,"o":105457.9,"h":105451.7,"l":105451.7,"c":105451.7,"v":100,"usd":0.0009483}
{"ts":1749370020000,"o":105451.7,"h":105457.9,"l":105451.7,"c":105457.9,"v":10400,"usd":0.09862075}
{"ts":1749370080000,"o":105457.9,"h":105494.7,"l":105466.5,"c":105494.7,"v":92300,"usd":0.87514665}
{"ts":1749370140000,"o":105494.7,"h":105502.1,"l":105500,"c":105502.1,"v":1600,"usd":0.01516582}
{"ts":1749370200000,"o":105502.1,"h":105502.1,"l":105470.1,"c":105470.1,"v":188900,"usd":1.79055344}
{"ts":1749370260000,"o":105470.1,"h":105471.8,"l":105470.1,"c":105471.8,"v":212800,"usd":2.0176313}
{"ts":1749370320000,"o":105471.8,"h":105471.8,"l":105471.8,"c":105471.8,"v":0,"usd":0}
{"ts":1749370380000,"o":105471.8,"h":105482.8,"l":105466.4,"c":105466.4,"v":15100,"usd":0.14317021}
{"ts":1749370440000,"o":105466.4,"h":105472.5,"l":105466.3,"c":105472.5,"v":25400,"usd":0.24083216}
{"ts":1749370500000,"o":105472.5,"h":105474,"l":105474,"c":105474,"v":10000,"usd":0.09481}
{"ts":1749370560000,"o":105474,"h":105474,"l":105474,"c":105474,"v":0,"usd":0}
{"ts":1749370620000,"o":105474,"h":105465.5,"l":105400,"c":105407.9,"v":301300,"usd":2.85803255}
{"ts":1749370680000,"o":105407.9,"h":105428.2,"l":105419.2,"c":105428.2,"v":46300,"usd":0.43916893}
{"ts":1749370740000,"o":105428.2,"h":105445.3,"l":105440,"c":105445.2,"v":1100,"usd":0.01043206}
{"ts":1749370800000,"o":105445.2,"h":105460,"l":105445.3,"c":105459.9,"v":5300,"usd":0.05026217}
{"ts":1749370860000,"o":105459.9,"h":105459.9,"l":105437.2,"c":105437.2,"v":117200,"usd":1.11132696}
{"ts":1749370920000,"o":105437.2,"h":105438.1,"l":105437.3,"c":105438.1,"v":4400,"usd":0.04173091}
{"ts":1749370980000,"o":105438.1,"h":105454,"l":105453.9,"c":105454,"v":6800,"usd":0.06448304}
{"ts":1749371040000,"o":105454,"h":105454,"l":105454,"c":105454,"v":0,"usd":0}
{"ts":1749371100000,"o":105454,"h":105454,"l":105454,"c":105454,"v":0,"usd":0}
{"ts":1749371160000,"o":105454,"h":105460,"l":105459.8,"c":105459.8,"v":13300,"usd":0.12611459}
{"ts":1749371220000,"o":105459.8,"h":105443.8,"l":105437.2,"c":105437.2,"v":7200,"usd":0.06828377}
{"ts":1749371280000,"o":105437.2,"h":105430.1,"l":105430,"c":105430,"v":200,"usd":0.001897}
{"ts":1749371340000,"o":105430,"h":105446.5,"l":105430.1,"c":105446.4,"v":80400,"usd":0.76259366}
{"ts":1749371400000,"o":105446.4,"h":105446.4,"l":105443.5,"c":105443.5,"v":1100,"usd":0.01043188}
{"ts":1749371460000,"o":105443.5,"h":105430.8,"l":105430.8,"c":105430.8,"v":42200,"usd":0.40026278}
{"ts":1749371520000,"o":105430.8,"h":105430.7,"l":105427.6,"c":105427.6,"v":114100,"usd":1.08223826}
{"ts":1749371580000,"o":105427.6,"h":105436.6,"l":105420.5,"c":105436.6,"v":42700,"usd":0.40500698}
{"ts":1749371640000,"o":105436.6,"h":105447.2,"l":105447.2,"c":105447.2,"v":35600,"usd":0.33760904}
{"ts":1749371700000,"o":105447.2,"h":105447.2,"l":105447.2,"c":105447.2,"v":0,"usd":0}
{"ts":1749371760000,"o":105447.2,"h":105457.4,"l":105439.7,"c":105439.7,"v":67800,"usd":0.64299746}
{"ts":1749371820000,"o":105439.7,"h":105436.5,"l":105436.5,"c":105436.5,"v":105400,"usd":0.99965576}
{"ts":1749371880000,"o":105436.5,"h":105439.5,"l":105423.3,"c":105435.8,"v":134700,"usd":1.27766156}
{"ts":1749371940000,"o":105435.8,"h":105435.8,"l":105435.8,"c":105435.8,"v":0,"usd":0}
{"ts":1749372000000,"o":105435.8,"h":105425.8,"l":105424.5,"c":105424.5,"v":56100,"usd":0.53212855}
{"ts":1749372060000,"o":105424.5,"h":105439.8,"l":105437.6,"c":105437.6,"v":39700,"usd":0.37652312}
{"ts":1749372120000,"o":105437.6,"h":105454.1,"l":105447.9,"c":105451.9,"v":10700,"usd":0.10146726}
{"ts":1749372180000,"o":105451.9,"h":105452.8,"l":105450.4,"c":105450.7,"v":21000,"usd":0.19914464}
{"ts":1749372240000,"o":105450.7,"h":105449.7,"l":105444.3,"c":105444.3,"v":30300,"usd":0.28735254}
{"ts":1749372300000,"o":105444.3,"h":105446.3,"l":105438.3,"c":105438.3,"v":14100,"usd":0.13372435}
{"ts":1749372360000,"o":105438.3,"h":105438.4,"l":105438.4,"c":105438.4,"v":14100,"usd":0.13372722}
{"ts":1749372420000,"o":105438.4,"h":105460,"l":105452.9,"c":105460,"v":24200,"usd":0.22948091}
{"ts":1749372480000,"o":105460,"h":105460.6,"l":105456.9,"c":105456.9,"v":40200,"usd":0.38118575}
{"ts":1749372540000,"o":105456.9,"h":105456.9,"l":105456.9,"c":105456.9,"v":0,"usd":0}
{"ts":1749372600000,"o":105456.9,"h":105468.8,"l":105457,"c":105468.8,"v":51500,"usd":0.48831554}
{"ts":1749372660000,"o":105468.8,"h":105464.8,"l":105457,"c":105457,"v":3100,"usd":0.02939448}
{"ts":1749372720000,"o":105457,"h":105457,"l":105457,"c":105457,"v":0,"usd":0}
{"ts":1749372780000,"o":105457,"h":105457,"l":105457,"c":105457,"v":0,"usd":0}
{"ts":1749372840000,"o":105457,"h":105457,"l":105457,"c":105457,"v":0,"usd":0}
{"ts":1749372900000,"o":105457,"h":105456.9,"l":105456.9,"c":105456.9,"v":3000,"usd":0.0284475}
{"ts":1749372960000,"o":105456.9,"h":105445,"l":105408,"c":105412.9,"v":303600,"usd":2.87988784}
{"ts":1749373020000,"o":105412.9,"h":105424.5,"l":105412.5,"c":105412.5,"v":62000,"usd":0.58812304}
{"ts":1749373080000,"o":105412.5,"h":105412.5,"l":105412.5,"c":105412.5,"v":0,"usd":0}
{"ts":1749373140000,"o":105412.5,"h":105418.5,"l":105375.2,"c":105375.3,"v":352900,"usd":3.34810372}
{"ts":1749373200000,"o":105375.3,"h":105379.7,"l":105375.2,"c":105375.4,"v":51100,"usd":0.48493365}
{"ts":1749373260000,"o":105375.4,"h":105390,"l":105375.4,"c":105390,"v":16800,"usd":0.15942832}
{"ts":1749373320000,"o":105390,"h":105411.9,"l":105394.4,"c":105394.4,"v":4600,"usd":0.04363871}
{"ts":1749373380000,"o":105394.4,"h":105394.5,"l":105394.5,"c":105394.5,"v":10200,"usd":0.09677964}
{"ts":1749373440000,"o":105394.5,"h":105401.1,"l":105378.7,"c":105379.9,"v":288500,"usd":2.73753708}
{"ts":1749373500000,"o":105379.9,"h":105404.7,"l":105396.1,"c":105404.7,"v":16400,"usd":0.1555971}
{"ts":1749373560000,"o":105404.7,"h":105402.5,"l":105377.1,"c":105377.1,"v":153300,"usd":1.45451853}
{"ts":1749373620000,"o":105377.1,"h":105375.3,"l":105352.5,"c":105360,"v":985900,"usd":9.35622566}
{"ts":1749373680000,"o":105360,"h":105359.9,"l":105297.4,"c":105320,"v":203700,"usd":1.93414826}
{"ts":1749373740000,"o":105320,"h":105354.1,"l":105320.1,"c":105354.1,"v":29200,"usd":0.27717987}
{"ts":1749373800000,"o":105354.1,"h":105354,"l":105330.3,"c":105330.3,"v":103400,"usd":0.98151827}
{"ts":1749373860000,"o":105330.3,"h":105320,"l":105320,"c":105320,"v":200,"usd":0.00189898}
{"ts":1749373920000,"o":105320,"h":105313.4,"l":105300.1,"c":105313.4,"v":246200,"usd":2.33787127}
{"ts":1749373980000,"o":105313.4,"h":105305,"l":105300,"c":105300,"v":18900,"usd":0.17948045}
{"ts":1749374040000,"o":105300,"h":105297.7,"l":105297.6,"c":105297.6,"v":20300,"usd":0.19278707}
{"ts":1749374100000,"o":105297.6,"h":105333.1,"l":105244.1,"c":105331.9,"v":202600,"usd":1.92406747}
{"ts":1749374160000,"o":105331.9,"h":105339.9,"l":105315.9,"c":105339.9,"v":57100,"usd":0.54215329}
{"ts":1749374220000,"o":105339.9,"h":105302.4,"l":105298,"c":105298,"v":115600,"usd":1.09779744}
{"ts":1749374280000,"o":105298,"h":105302.5,"l":105214.5,"c":105302.5,"v":512500,"usd":4.86850101}
{"ts":1749374340000,"o":105302.5,"h":105289.5,"l":105250.1,"c":105289.5,"v":78500,"usd":0.74582569}
{"ts":1749374400000,"o":105289.5,"h":105348.1,"l":105320,"c":105345.7,"v":19600,"usd":0.18607891}
{"ts":1749374460000,"o":105345.7,"h":105340,"l":105303.1,"c":105303.1,"v":112100,"usd":1.06445729}
{"ts":1749374520000,"o":105303.1,"h":105300,"l":105270,"c":105300,"v":150900,"usd":1.43335451}
{"ts":1749374580000,"o":105300,"h":105323.7,"l":105300.1,"c":105323.7,"v":17900,"usd":0.16998708}
{"ts":1749374640000,"o":105323.7,"h":105323.7,"l":105323.7,"c":105323.7,"v":0,"usd":0}
{"ts":1749374700000,"o":105323.7,"h":105312,"l":105300.1,"c":105312,"v":221300,"usd":2.10138398}
{"ts":1749374760000,"o":105312,"h":105320.4,"l":105320.4,"c":105320.4,"v":20000,"usd":0.189896}
{"ts":1749374820000,"o":105320.4,"h":105320.4,"l":105320.3,"c":105320.3,"v":400,"usd":0.00379792}
{"ts":1749374880000,"o":105320.3,"h":105320.3,"l":105071.2,"c":105170,"v":3173700,"usd":30.16544759}
{"ts":1749374940000,"o":105170,"h":105217.1,"l":105160.1,"c":105209,"v":393400,"usd":3.74009014}
{"ts":1749375000000,"o":105209,"h":105199.2,"l":105130.1,"c":105180,"v":86900,"usd":0.82632616}
{"ts":1749375060000,"o":105180,"h":105252.9,"l":105162.8,"c":105248.6,"v":305100,"usd":2.89952868}
{"ts":1749375120000,"o":105248.6,"h":105231.1,"l":105180.1,"c":105180.1,"v":13100,"usd":0.12450678}
{"ts":1749375180000,"o":105180.1,"h":105180,"l":105150.1,"c":105164.9,"v":168600,"usd":1.60331909}
{"ts":1749375240000,"o":105164.9,"h":105239.9,"l":105150,"c":105231,"v":338600,"usd":3.21867174}
{"ts":1749375300000,"o":105231,"h":105216.8,"l":105202.1,"c":105216.8,"v":9600,"usd":0.09125124}
{"ts":1749375360000,"o":105216.8,"h":105230,"l":105218.3,"c":105225.4,"v":61100,"usd":0.58065925}
{"ts":1749375420000,"o":105225.4,"h":105225.1,"l":105207.8,"c":105207.8,"v":165800,"usd":1.57577079}
{"ts":1749375480000,"o":105207.8,"h":105200,"l":105190,"c":105190,"v":26100,"usd":0.24811645}
{"ts":1749375540000,"o":105190,"h":105190.1,"l":105175.1,"c":105190.1,"v":121100,"usd":1.15136382}
{"ts":1749375600000,"o":105190.1,"h":105238.1,"l":105202.9,"c":105203,"v":139100,"usd":1.3219795}
{"ts":1749375660000,"o":105203,"h":105227.5,"l":105208.3,"c":105215.5,"v":109500,"usd":1.0407907}
{"ts":1749375720000,"o":105215.5,"h":105215.5,"l":105215.5,"c":105215.5,"v":0,"usd":0}
{"ts":1749375780000,"o":105215.5,"h":105223,"l":105208.2,"c":105208.3,"v":121000,"usd":1.15008959}
{"ts":1749375840000,"o":105208.3,"h":105208.2,"l":105208.2,"c":105208.2,"v":5800,"usd":0.055129}
{"ts":1749375900000,"o":105208.2,"h":105200.5,"l":105175.2,"c":105175.2,"v":51100,"usd":0.48577482}
{"ts":1749375960000,"o":105175.2,"h":105175.7,"l":105175.1,"c":105175.1,"v":32600,"usd":0.30996028}
{"ts":1749376020000,"o":105175.1,"h":105217.9,"l":105175.2,"c":105201.6,"v":75400,"usd":0.71665855}
{"ts":1749376080000,"o":105201.6,"h":105180,"l":105170.1,"c":105170.1,"v":47400,"usd":0.45068018}
{"ts":1749376140000,"o":105170.1,"h":105176.7,"l":105170.1,"c":105176.7,"v":111600,"usd":1.06107666}
{"ts":1749376200000,"o":105176.7,"h":105196.4,"l":105170.1,"c":105181,"v":322700,"usd":3.06785358}
{"ts":1749376260000,"o":105181,"h":105192.8,"l":105176.3,"c":105192.8,"v":50300,"usd":0.47819591}
{"ts":1749376320000,"o":105192.8,"h":105215.7,"l":105197.8,"c":105197.8,"v":111100,"usd":1.05595499}
{"ts":1749376380000,"o":105197.8,"h":105211,"l":105211,"c":105211,"v":38700,"usd":0.36783189}
{"ts":1749376440000,"o":105211,"h":105214.1,"l":105192.2,"c":105214.1,"v":63700,"usd":0.60548979}
{"ts":1749376500000,"o":105214.1,"h":105220,"l":105205.7,"c":105207.2,"v":163800,"usd":1.55678401}
{"ts":1749376560000,"o":105207.2,"h":105207.2,"l":105207.2,"c":105207.2,"v":0,"usd":0}
{"ts":1749376620000,"o":105207.2,"h":105207.1,"l":105200,"c":105200,"v":7800,"usd":0.07414098}
{"ts":1749376680000,"o":105200,"h":105200.1,"l":105200.1,"c":105200.1,"v":122000,"usd":1.1596954}
{"ts":1749376740000,"o":105200.1,"h":105209.9,"l":105180,"c":105180,"v":137200,"usd":1.30416025}
{"ts":1749376800000,"o":105180,"h":105180,"l":105153.1,"c":105153.1,"v":37800,"usd":0.35945263}
{"ts":1749376860000,"o":105153.1,"h":105179.5,"l":105145.8,"c":105145.8,"v":76300,"usd":0.72555232}
{"ts":1749376920000,"o":105145.8,"h":105166.7,"l":105135.2,"c":105153.9,"v":20700,"usd":0.19687132}
{"ts":1749376980000,"o":105153.9,"h":105140.4,"l":105102.3,"c":105118.9,"v":105500,"usd":1.00361004}
{"ts":1749377040000,"o":105118.9,"h":105140,"l":105114.8,"c":105140,"v":20300,"usd":0.19310426}
{"ts":1749377100000,"o":105140,"h":105144,"l":105117.4,"c":105117.4,"v":56200,"usd":0.53451671}
{"ts":1749377160000,"o":105117.4,"h":105128.9,"l":105117.4,"c":105127,"v":9900,"usd":0.09417947}
{"ts":1749377220000,"o":105127,"h":105139.9,"l":105130.1,"c":105130.1,"v":25200,"usd":0.23968737}
{"ts":1749377280000,"o":105130.1,"h":105139.9,"l":105092.8,"c":105092.8,"v":113600,"usd":1.08078867}
{"ts":1749377340000,"o":105092.8,"h":105090.1,"l":105016.9,"c":105060.1,"v":927600,"usd":8.83042241}
{"ts":1749377400000,"o":105060.1,"h":105069.8,"l":105033.3,"c":105039.8,"v":117300,"usd":1.11669724}
{"ts":1749377460000,"o":105039.8,"h":105069.7,"l":105039.7,"c":105069.7,"v":165900,"usd":1.57924927}
{"ts":1749377520000,"o":105069.7,"h":105062,"l":105039.8,"c":105062,"v":43100,"usd":0.41030752}
{"ts":1749377580000,"o":105062,"h":105078.9,"l":105041.9,"c":105041.9,"v":107500,"usd":1.02315592}
{"ts":1749377640000,"o":105041.9,"h":105058.4,"l":105040,"c":105040,"v":47400,"usd":0.45121789}
{"ts":1749377700000,"o":105040,"h":105040,"l":105017.1,"c":105017.1,"v":346700,"usd":3.30107334}
{"ts":1749377760000,"o":105017.1,"h":105073.9,"l":105000,"c":105073.8,"v":1988400,"usd":18.93546216}
{"ts":1749377820000,"o":105073.8,"h":105055,"l":105040,"c":105050.9,"v":227500,"usd":2.16570054}
{"ts":1749377880000,"o":105050.9,"h":105094.7,"l":105060,"c":105094.7,"v":149000,"usd":1.41785692}
{"ts":1749377940000,"o":105094.7,"h":105094.6,"l":105084,"c":105084,"v":109500,"usd":1.0419344}
{"ts":1749378000000,"o":105084,"h":105099.6,"l":105089.6,"c":105099.6,"v":66100,"usd":0.62893287}
{"ts":1749378060000,"o":105099.6,"h":105099.5,"l":105096,"c":105096,"v":53800,"usd":0.51189819}
{"ts":1749378120000,"o":105096,"h":105084.2,"l":105072.3,"c":105073.4,"v":47500,"usd":0.4520294}
{"ts":1749378180000,"o":105073.4,"h":105100,"l":105073.4,"c":105100,"v":111300,"usd":1.05926186}
{"ts":1749378240000,"o":105100,"h":105100,"l":105100,"c":105100,"v":0,"usd":0}
{"ts":1749378300000,"o":105100,"h":105099.9,"l":105080,"c":105080,"v":120900,"usd":1.15038267}
{"ts":1749378360000,"o":105080,"h":105075.7,"l":105075.2,"c":105075.2,"v":65000,"usd":0.61860095}
{"ts":1749378420000,"o":105075.2,"h":105080.7,"l":105080.6,"c":105080.6,"v":44100,"usd":0.41967765}
{"ts":1749378480000,"o":105080.6,"h":105075.2,"l":105075.2,"c":105075.2,"v":2600,"usd":0.0247442}
{"ts":1749378540000,"o":105075.2,"h":105097.5,"l":105075.1,"c":105097.5,"v":136300,"usd":1.2971578}
{"ts":1749378600000,"o":105097.5,"h":105099.6,"l":105099.6,"c":105099.6,"v":10200,"usd":0.09705096}
{"ts":1749378660000,"o":105099.6,"h":105099.7,"l":105099.7,"c":105099.7,"v":600,"usd":0.00570888}
{"ts":1749378720000,"o":105099.7,"h":105099.7,"l":105099.7,"c":105099.7,"v":1200,"usd":0.01141776}
{"ts":1749378780000,"o":105099.7,"h":105165.3,"l":105099.7,"c":105165.3,"v":425400,"usd":4.04658859}
{"ts":1749378840000,"o":105165.3,"h":105200,"l":105163.8,"c":105199,"v":398500,"usd":3.78868843}
{"ts":1749378900000,"o":105199,"h":105183.7,"l":105174.7,"c":105174.7,"v":39800,"usd":0.37838752}
{"ts":1749378960000,"o":105174.7,"h":105185.4,"l":105174.7,"c":105185.4,"v":2300,"usd":0.0218672}
{"ts":1749379020000,"o":105185.4,"h":105231.3,"l":105200,"c":105231.3,"v":313600,"usd":2.98059176}
{"ts":1749379080000,"o":105231.3,"h":105275.1,"l":105235.6,"c":105275.1,"v":83600,"usd":0.79421093}
{"ts":1749379140000,"o":105275.1,"h":105298.2,"l":105279.7,"c":105279.7,"v":145900,"usd":1.38581188}
{"ts":1749379200000,"o":105279.7,"h":105300,"l":105294.2,"c":105300,"v":40000,"usd":0.37987181}
{"ts":1749379260000,"o":105300,"h":105374.5,"l":105278.9,"c":105371.8,"v":395700,"usd":3.75699324}
{"ts":1749379320000,"o":105371.8,"h":105366,"l":105330,"c":105330,"v":138300,"usd":1.31279994}
{"ts":1749379380000,"o":105330,"h":105354.5,"l":105320.1,"c":105333.4,"v":78100,"usd":0.74139766}
{"ts":1749379440000,"o":105333.4,"h":105376.4,"l":105340.9,"c":105340.9,"v":261400,"usd":2.48103018}
{"ts":1749379500000,"o":105340.9,"h":105472,"l":105357.4,"c":105424,"v":895900,"usd":8.496307}
{"ts":1749379560000,"o":105424,"h":105480,"l":105401,"c":105401,"v":635600,"usd":6.02783875}
{"ts":1749379620000,"o":105401,"h":105409.4,"l":105390,"c":105390,"v":27700,"usd":0.26283237}
{"ts":1749379680000,"o":105390,"h":105398.9,"l":105362.2,"c":105391.8,"v":625100,"usd":5.93202725}
{"ts":1749379740000,"o":105391.8,"h":105417.4,"l":105384.4,"c":105384.4,"v":76000,"usd":0.72106604}
{"ts":1749379800000,"o":105384.4,"h":105440,"l":105384.4,"c":105430.1,"v":162200,"usd":1.53852011}
{"ts":1749379860000,"o":105430.1,"h":105449.9,"l":105436.2,"c":105447.2,"v":28900,"usd":0.27407711}
{"ts":1749379920000,"o":105447.2,"h":105449.9,"l":105414.9,"c":105414.9,"v":111200,"usd":1.05473868}
{"ts":1749379980000,"o":105414.9,"h":105411.4,"l":105393.8,"c":105393.8,"v":49700,"usd":0.47155747}
{"ts":1749380040000,"o":105393.8,"h":105399.9,"l":105393.8,"c":105394.3,"v":14000,"usd":0.13283282}
{"ts":1749380100000,"o":105394.3,"h":105399.6,"l":105374.1,"c":105374.1,"v":8200,"usd":0.07781136}
{"ts":1749380160000,"o":105374.1,"h":105379.9,"l":105374.1,"c":105376.6,"v":124400,"usd":1.18055547}
{"ts":1749380220000,"o":105376.6,"h":105376.6,"l":105376.6,"c":105376.6,"v":0,"usd":0}
{"ts":1749380280000,"o":105376.6,"h":105374,"l":105349.4,"c":105350.5,"v":140300,"usd":1.33151836}
{"ts":1749380340000,"o":105350.5,"h":105375.2,"l":105351.7,"c":105355.2,"v":46700,"usd":0.44323924}
{"ts":1749380400000,"o":105355.2,"h":105355.2,"l":105355.2,"c":105355.2,"v":0,"usd":0}
{"ts":1749380460000,"o":105355.2,"h":105379.9,"l":105351.2,"c":105379.9,"v":13100,"usd":0.12434202}
{"ts":1749380520000,"o":105379.9,"h":105450,"l":105380,"c":105445.2,"v":54500,"usd":0.51698895}
{"ts":1749380580000,"o":105445.2,"h":105526.1,"l":105445.2,"c":105522.2,"v":121100,"usd":1.14787451}
{"ts":1749380640000,"o":105522.2,"h":105577.1,"l":105503.5,"c":105532.7,"v":362000,"usd":3.42976772}
{"ts":1749380700000,"o":105532.7,"h":105520,"l":105449.6,"c":105496.2,"v":280000,"usd":2.65428551}
{"ts":1749380760000,"o":105496.2,"h":105517.1,"l":105490,"c":105490,"v":116900,"usd":1.10808058}
{"ts":1749380820000,"o":105490,"h":105497,"l":105485.2,"c":105497,"v":15200,"usd":0.14408379}
{"ts":1749380880000,"o":105497,"h":105497,"l":105497,"c":105497,"v":100,"usd":0.00094789}
{"ts":1749380940000,"o":105497,"h":105500,"l":105497,"c":105500,"v":6900,"usd":0.06540435}
{"ts":1749381000000,"o":105500,"h":105518.1,"l":105477.5,"c":105477.6,"v":38000,"usd":0.36018342}
{"ts":1749381060000,"o":105477.6,"h":105477.6,"l":105477.6,"c":105477.6,"v":0,"usd":0}
{"ts":1749381120000,"o":105477.6,"h":105498.9,"l":105477.6,"c":105484.4,"v":35300,"usd":0.33465422}
{"ts":1749381180000,"o":105484.4,"h":105477.6,"l":105477.5,"c":105477.5,"v":110200,"usd":1.04477314}
{"ts":1749381240000,"o":105477.5,"h":105470.1,"l":105462.4,"c":105462.9,"v":15100,"usd":0.14317888}
{"ts":1749381300000,"o":105462.9,"h":105469.9,"l":105462.4,"c":105462.4,"v":700,"usd":0.0066374}
{"ts":1749381360000,"o":105462.4,"h":105477.6,"l":105462.4,"c":105477.6,"v":17800,"usd":0.16877108}
{"ts":1749381420000,"o":105477.6,"h":105477.6,"l":105477.6,"c":105477.6,"v":0,"usd":0}
{"ts":1749381480000,"o":105477.6,"h":105545.4,"l":105477.6,"c":105523.4,"v":203300,"usd":1.92705883}
{"ts":1749381540000,"o":105523.4,"h":105541.8,"l":105533,"c":105533,"v":1400,"usd":0.01326502}
{"ts":1749381600000,"o":105533,"h":105533,"l":105523.4,"c":105523.4,"v":52200,"usd":0.49463197}
{"ts":1749381660000,"o":105523.4,"h":105538.7,"l":105523.3,"c":105538.7,"v":131500,"usd":1.24615546}
{"ts":1749381720000,"o":105538.7,"h":105536.9,"l":105536.8,"c":105536.9,"v":600,"usd":0.00568524}
{"ts":1749381780000,"o":105536.9,"h":105742.6,"l":105536.9,"c":105700,"v":2300300,"usd":21.78090686}
{"ts":1749381840000,"o":105700,"h":105699.9,"l":105581.6,"c":105588.9,"v":574700,"usd":5.44110196}
{"ts":1749381900000,"o":105588.9,"h":105599.3,"l":105552.6,"c":105556.7,"v":417500,"usd":3.9548151}
{"ts":1749381960000,"o":105556.7,"h":105565.9,"l":105535.9,"c":105535.9,"v":27100,"usd":0.25676966}
{"ts":1749382020000,"o":105535.9,"h":105535.9,"l":105535.9,"c":105535.9,"v":12300,"usd":0.11654742}
{"ts":1749382080000,"o":105535.9,"h":105589.9,"l":105536,"c":105574.4,"v":135600,"usd":1.28438638}
{"ts":1749382140000,"o":105574.4,"h":105586.9,"l":105560,"c":105560,"v":24100,"usd":0.22827151}
{"ts":1749382200000,"o":105560,"h":105576.2,"l":105550.1,"c":105576.2,"v":118000,"usd":1.11778283}
{"ts":1749382260000,"o":105576.2,"h":105630.1,"l":105554.7,"c":105554.7,"v":250300,"usd":2.37056044}
{"ts":1749382320000,"o":105554.7,"h":105550.8,"l":105529.7,"c":105529.9,"v":43400,"usd":0.41125292}
{"ts":1749382380000,"o":105529.9,"h":105549.7,"l":105536.6,"c":105541.8,"v":55300,"usd":0.52397904}
{"ts":1749382440000,"o":105541.8,"h":105590,"l":105541.9,"c":105590,"v":30800,"usd":0.29176275}
{"ts":1749382500000,"o":105590,"h":105617.8,"l":105596.7,"c":105617.8,"v":2700,"usd":0.02556748}
{"ts":1749382560000,"o":105617.8,"h":105635.3,"l":105618.9,"c":105618.9,"v":36400,"usd":0.34458377}
{"ts":1749382620000,"o":105618.9,"h":105685.8,"l":105637.5,"c":105660,"v":479500,"usd":4.5382835}
{"ts":1749382680000,"o":105660,"h":105681.2,"l":105648.1,"c":105657.6,"v":88200,"usd":0.83471989}
{"ts":1749382740000,"o":105657.6,"h":105657.6,"l":105630,"c":105630,"v":49300,"usd":0.46665037}
{"ts":1749382800000,"o":105630,"h":105621.9,"l":105620.9,"c":105620.9,"v":12400,"usd":0.1174006}
{"ts":1749382860000,"o":105620.9,"h":105632.5,"l":105620.1,"c":105620.1,"v":60200,"usd":0.56991736}
{"ts":1749382920000,"o":105620.1,"h":105637.3,"l":105629.2,"c":105637.3,"v":130600,"usd":1.23638821}
{"ts":1749382980000,"o":105637.3,"h":105643,"l":105629.1,"c":105629.1,"v":84100,"usd":0.79613688}
{"ts":1749383040000,"o":105629.1,"h":105629.1,"l":105629.1,"c":105629.1,"v":0,"usd":0}
{"ts":1749383100000,"o":105629.1,"h":105629.1,"l":105629.1,"c":105629.1,"v":117300,"usd":1.11049083}
{"ts":1749383160000,"o":105629.1,"h":105635.7,"l":105620.1,"c":105635.7,"v":143800,"usd":1.361389}
{"ts":1749383220000,"o":105635.7,"h":105643.1,"l":105643.1,"c":105643.1,"v":1500,"usd":0.0141987}
{"ts":1749383280000,"o":105643.1,"h":105646.9,"l":105646.9,"c":105646.9,"v":40700,"usd":0.38524585}
{"ts":1749383340000,"o":105646.9,"h":105685.7,"l":105629,"c":105685.6,"v":235500,"usd":2.22890398}
{"ts":1749383400000,"o":105685.6,"h":105665.4,"l":105650.1,"c":105659.9,"v":58100,"usd":0.54986555}
{"ts":1749383460000,"o":105659.9,"h":105657.8,"l":105620.1,"c":105624.5,"v":119300,"usd":1.12924819}
{"ts":1749383520000,"o":105624.5,"h":105627.6,"l":105627.6,"c":105627.6,"v":2400,"usd":0.02272128}
{"ts":1749383580000,"o":105627.6,"h":105650,"l":105640.3,"c":105650,"v":39200,"usd":0.37106212}
{"ts":1749383640000,"o":105650,"h":105660,"l":105647,"c":105660,"v":60100,"usd":0.56884346}
{"ts":1749383700000,"o":105660,"h":105679.9,"l":105665.5,"c":105679.9,"v":108200,"usd":1.02384575}
{"ts":1749383760000,"o":105679.9,"h":105658.2,"l":105656.9,"c":105656.9,"v":12500,"usd":0.11830744}
{"ts":1749383820000,"o":105656.9,"h":105680,"l":105669.2,"c":105680,"v":18300,"usd":0.17317515}
{"ts":1749383880000,"o":105680,"h":105679.9,"l":105644.5,"c":105644.5,"v":132800,"usd":1.25678704}
{"ts":1749383940000,"o":105644.5,"h":105657.6,"l":105643.9,"c":105657.6,"v":88800,"usd":0.84054807}
{"ts":1749384000000,"o":105657.6,"h":105674.3,"l":105660,"c":105674.3,"v":3900,"usd":0.03690895}
{"ts":1749384060000,"o":105674.3,"h":105711.2,"l":105679.9,"c":105711.2,"v":123600,"usd":1.16952096}
{"ts":1749384120000,"o":105711.2,"h":105714.9,"l":105696.9,"c":105696.9,"v":7400,"usd":0.07000772}
{"ts":1749384180000,"o":105696.9,"h":105694.7,"l":105640,"c":105640,"v":128700,"usd":1.2178504}
{"ts":1749384240000,"o":105640,"h":105630,"l":105600,"c":105614.5,"v":82400,"usd":0.78025974}
{"ts":1749384300000,"o":105614.5,"h":105655.1,"l":105614.5,"c":105655.1,"v":35400,"usd":0.33513421}
{"ts":1749384360000,"o":105655.1,"h":105659.9,"l":105633.3,"c":105640.1,"v":40600,"usd":0.38432838}
{"ts":1749384420000,"o":105640.1,"h":105649.9,"l":105636.2,"c":105649.8,"v":28400,"usd":0.26883266}
{"ts":1749384480000,"o":105649.8,"h":105630.2,"l":105630.1,"c":105630.2,"v":37400,"usd":0.3540658}
{"ts":1749384540000,"o":105630.2,"h":105666.1,"l":105630.2,"c":105666.1,"v":41900,"usd":0.39660983}
{"ts":1749384600000,"o":105666.1,"h":105677.3,"l":105660.1,"c":105677.3,"v":43000,"usd":0.40692293}
{"ts":1749384660000,"o":105677.3,"h":105679.8,"l":105660.1,"c":105679.8,"v":57200,"usd":0.5413095}
{"ts":1749384720000,"o":105679.8,"h":105715,"l":105676.7,"c":105689.4,"v":115800,"usd":1.09567433}
{"ts":1749384780000,"o":105689.4,"h":105697.3,"l":105683.6,"c":105683.6,"v":6100,"usd":0.0577182}
{"ts":1749384840000,"o":105683.6,"h":105768.6,"l":105680.1,"c":105718.3,"v":545300,"usd":5.15868022}
{"ts":1749384900000,"o":105718.3,"h":105773.8,"l":105718.4,"c":105762.9,"v":171500,"usd":1.62170804}
{"ts":1749384960000,"o":105762.9,"h":105764.8,"l":105761.3,"c":105764.8,"v":26600,"usd":0.25150909}
{"ts":1749385020000,"o":105764.8,"h":105765.1,"l":105750,"c":105750,"v":3000,"usd":0.02836698}
{"ts":1749385080000,"o":105750,"h":105764.6,"l":105740,"c":105740,"v":75800,"usd":0.71683611}
{"ts":1749385140000,"o":105740,"h":105749.7,"l":105730.1,"c":105730.1,"v":9500,"usd":0.08985049}
{"ts":1749385200000,"o":105730.1,"h":105730,"l":105674.5,"c":105674.5,"v":258400,"usd":2.4450948}
{"ts":1749385260000,"o":105674.5,"h":105674.6,"l":105651.3,"c":105651.3,"v":122700,"usd":1.16112235}
{"ts":1749385320000,"o":105651.3,"h":105650,"l":105610.1,"c":105610.1,"v":126300,"usd":1.19549872}
{"ts":1749385380000,"o":105610.1,"h":105610,"l":105569,"c":105597.2,"v":207500,"usd":1.96544583}
{"ts":1749385440000,"o":105597.2,"h":105615.3,"l":105591.2,"c":105615.3,"v":38800,"usd":0.3674256}
{"ts":1749385500000,"o":105615.3,"h":105614.1,"l":105614.1,"c":105614.1,"v":100,"usd":0.00094684}
{"ts":1749385560000,"o":105614.1,"h":105623,"l":105591.1,"c":105604.1,"v":11400,"usd":0.10795973}
{"ts":1749385620000,"o":105604.1,"h":105591.1,"l":105560.1,"c":105569.2,"v":146800,"usd":1.39035239}
{"ts":1749385680000,"o":105569.2,"h":105666.9,"l":105569.2,"c":105666.9,"v":243400,"usd":2.30423929}
{"ts":1749385740000,"o":105666.9,"h":105708.8,"l":105618.4,"c":105618.4,"v":42700,"usd":0.40401094}
{"ts":1749385800000,"o":105618.4,"h":105641.7,"l":105627.5,"c":105641.7,"v":114600,"usd":1.08493426}
{"ts":1749385860000,"o":105641.7,"h":105644.7,"l":105576.1,"c":105576.2,"v":44700,"usd":0.42327383}
{"ts":1749385920000,"o":105576.2,"h":105599.5,"l":105573.2,"c":105599.5,"v":40500,"usd":0.38356591}
{"ts":1749385980000,"o":105599.5,"h":105594.4,"l":105569.9,"c":105594.4,"v":12500,"usd":0.11839661}
{"ts":1749386040000,"o":105594.4,"h":105630.2,"l":105600,"c":105630.1,"v":128300,"usd":1.21481202}
{"ts":1749386100000,"o":105630.1,"h":105620.4,"l":105590.1,"c":105620.4,"v":3800,"usd":0.03598743}
{"ts":1749386160000,"o":105620.4,"h":105630.1,"l":105580,"c":105580,"v":34700,"usd":0.32856528}
{"ts":1749386220000,"o":105580,"h":105569.1,"l":105510.1,"c":105548.9,"v":345500,"usd":3.27316208}
{"ts":1749386280000,"o":105548.9,"h":105582.3,"l":105557.7,"c":105582.3,"v":2300,"usd":0.02178723}
{"ts":1749386340000,"o":105582.3,"h":105621.3,"l":105590,"c":105621.3,"v":47800,"usd":0.45264788}
{"ts":1749386400000,"o":105621.3,"h":105623.5,"l":105580,"c":105580,"v":7100,"usd":0.06724672}
{"ts":1749386460000,"o":105580,"h":105570.1,"l":105570,"c":105570.1,"v":8400,"usd":0.07956816}
{"ts":1749386520000,"o":105570.1,"h":105581.1,"l":105581.1,"c":105581.1,"v":1000,"usd":0.0094714}
{"ts":1749386580000,"o":105581.1,"h":105570,"l":105560.1,"c":105570,"v":4600,"usd":0.0435765}
{"ts":1749386640000,"o":105570,"h":105597.9,"l":105560.7,"c":105560.7,"v":12700,"usd":0.12028739}
{"ts":1749386700000,"o":105560.7,"h":105560.1,"l":105560,"c":105560.1,"v":43800,"usd":0.41493054}
{"ts":1749386760000,"o":105560.1,"h":105600,"l":105580,"c":105600,"v":12000,"usd":0.11364905}
{"ts":1749386820000,"o":105600,"h":105620,"l":105590,"c":105590,"v":14400,"usd":0.13636882}
{"ts":1749386880000,"o":105590,"h":105580,"l":105556,"c":105576.3,"v":16700,"usd":0.15818704}
{"ts":1749386940000,"o":105576.3,"h":105586.3,"l":105560.1,"c":105586.3,"v":6600,"usd":0.06250986}
{"ts":1749387000000,"o":105586.3,"h":105675.3,"l":105589.9,"c":105650,"v":646000,"usd":6.11432625}
{"ts":1749387060000,"o":105650,"h":105650,"l":105630.2,"c":105649.9,"v":7700,"usd":0.07288285}
{"ts":1749387120000,"o":105649.9,"h":105697.9,"l":105630,"c":105697.9,"v":268400,"usd":2.54043082}
{"ts":1749387180000,"o":105697.9,"h":105726.2,"l":105697.8,"c":105726.2,"v":158000,"usd":1.49457962}
{"ts":1749387240000,"o":105726.2,"h":105730,"l":105680.1,"c":105680.1,"v":21000,"usd":0.19864614}
{"ts":1749387300000,"o":105680.1,"h":105742.9,"l":105699,"c":105730.6,"v":319700,"usd":3.02374949}
{"ts":1749387360000,"o":105730.6,"h":105730.6,"l":105714.5,"c":105714.5,"v":17600,"usd":0.16646922}
{"ts":1749387420000,"o":105714.5,"h":105710,"l":105700.1,"c":105707.2,"v":22000,"usd":0.20812244}
{"ts":1749387480000,"o":105707.2,"h":105718.1,"l":105695.9,"c":105696,"v":137900,"usd":1.30447421}
{"ts":1749387540000,"o":105696,"h":105710.3,"l":105678.5,"c":105689.9,"v":53200,"usd":0.50338979}
{"ts":1749387600000,"o":105689.9,"h":105704.9,"l":105691.5,"c":105704.9,"v":31100,"usd":0.29424778}
{"ts":1749387660000,"o":105704.9,"h":105718.8,"l":105693.2,"c":105707.1,"v":59600,"usd":0.56385349}
{"ts":1749387720000,"o":105707.1,"h":105697.3,"l":105697.3,"c":105697.3,"v":300,"usd":0.0028383}
{"ts":1749387780000,"o":105697.3,"h":105697.3,"l":105680.2,"c":105697.3,"v":134800,"usd":1.27541091}
{"ts":1749387840000,"o":105697.3,"h":105743,"l":105690.8,"c":105734.5,"v":282900,"usd":2.6757343}
{"ts":1749387900000,"o":105734.5,"h":105729.2,"l":105710.4,"c":105710.5,"v":39600,"usd":0.37457865}
{"ts":1749387960000,"o":105710.5,"h":105725,"l":105717.8,"c":105725,"v":32100,"usd":0.30363705}
{"ts":1749388020000,"o":105725,"h":105713,"l":105670.1,"c":105670.3,"v":30700,"usd":0.2904801}
{"ts":1749388080000,"o":105670.3,"h":105714.7,"l":105686.9,"c":105714.7,"v":12600,"usd":0.11920074}
{"ts":1749388140000,"o":105714.7,"h":105706.4,"l":105680,"c":105680,"v":1300,"usd":0.01229896}
{"ts":1749388200000,"o":105680,"h":105684.1,"l":105670,"c":105670,"v":43300,"usd":0.40976402}
{"ts":1749388260000,"o":105670,"h":105684.6,"l":105670.1,"c":105684.6,"v":121000,"usd":1.14507126}
{"ts":1749388320000,"o":105684.6,"h":105692.8,"l":105680.1,"c":105683.6,"v":227200,"usd":2.14983109}
{"ts":1749388380000,"o":105683.6,"h":105725.1,"l":105683.6,"c":105725,"v":29300,"usd":0.27716219}
{"ts":1749388440000,"o":105725,"h":105712.8,"l":105700,"c":105700,"v":28700,"usd":0.27150985}
{"ts":1749388500000,"o":105700,"h":105690,"l":105673.9,"c":105673.9,"v":29400,"usd":0.27820902}
{"ts":1749388560000,"o":105673.9,"h":105686.5,"l":105673.9,"c":105674,"v":323500,"usd":3.06131261}
{"ts":1749388620000,"o":105674,"h":105673.9,"l":105630.1,"c":105637.9,"v":273500,"usd":2.58845508}
{"ts":1749388680000,"o":105637.9,"h":105630,"l":105630,"c":105630,"v":105800,"usd":1.0016086}
{"ts":1749388740000,"o":105630,"h":105630,"l":105610.1,"c":105630,"v":10600,"usd":0.10036437}
{"ts":1749388800000,"o":105630,"h":105669.9,"l":105640,"c":105664.3,"v":14700,"usd":0.139118}
{"ts":1749388860000,"o":105664.3,"h":105655.5,"l":105622.5,"c":105622.5,"v":138500,"usd":1.31108417}
{"ts":1749388920000,"o":105622.5,"h":105630.1,"l":105610.6,"c":105630.1,"v":4800,"usd":0.04544194}
{"ts":1749388980000,"o":105630.1,"h":105640,"l":105612.3,"c":105640,"v":10000,"usd":0.09467192}
{"ts":1749389040000,"o":105640,"h":105653.5,"l":105647.5,"c":105647.5,"v":6000,"usd":0.0567907}
{"ts":1749389100000,"o":105647.5,"h":105647.5,"l":105647.5,"c":105647.5,"v":0,"usd":0}
{"ts":1749389160000,"o":105647.5,"h":105659.5,"l":105641.7,"c":105659.5,"v":6400,"usd":0.0605728}
{"ts":1749389220000,"o":105659.5,"h":105659.6,"l":105659.6,"c":105659.6,"v":200,"usd":0.00189288}
{"ts":1749389280000,"o":105659.6,"h":105675.2,"l":105670,"c":105675.2,"v":47100,"usd":0.44570767}
{"ts":1749389340000,"o":105675.2,"h":105720,"l":105661.5,"c":105720,"v":179100,"usd":1.69433643}
{"ts":1749389400000,"o":105720,"h":105728.8,"l":105720,"c":105728.8,"v":205700,"usd":1.94561062}
{"ts":1749389460000,"o":105728.8,"h":105739.9,"l":105722,"c":105739.7,"v":33000,"usd":0.31208776}
{"ts":1749389520000,"o":105739.7,"h":105739.8,"l":105738.5,"c":105738.5,"v":3600,"usd":0.03404626}
{"ts":1749389580000,"o":105738.5,"h":105739.9,"l":105730.9,"c":105730.9,"v":25600,"usd":0.24211185}
{"ts":1749389640000,"o":105730.9,"h":105832.5,"l":105739.9,"c":105819,"v":843400,"usd":7.97336902}
{"ts":1749389700000,"o":105819,"h":105850,"l":105815.2,"c":105830,"v":302300,"usd":2.85648043}
{"ts":1749389760000,"o":105830,"h":105829.1,"l":105810.9,"c":105814.8,"v":122800,"usd":1.16038216}
{"ts":1749389820000,"o":105814.8,"h":105850.2,"l":105813.9,"c":105839.9,"v":67900,"usd":0.64157859}
{"ts":1749389880000,"o":105839.9,"h":105852.3,"l":105840.4,"c":105842.9,"v":36100,"usd":0.34105121}
{"ts":1749389940000,"o":105842.9,"h":105868.7,"l":105842.9,"c":105857,"v":295100,"usd":2.78778641}
{"ts":1749390000000,"o":105857,"h":105862.7,"l":105800,"c":105817,"v":1174200,"usd":11.09693189}
{"ts":1749390060000,"o":105817,"h":105844.8,"l":105830.1,"c":105836.9,"v":62700,"usd":0.59242035}
{"ts":1749390120000,"o":105836.9,"h":105836.9,"l":105836.9,"c":105836.9,"v":0,"usd":0}
{"ts":1749390180000,"o":105836.9,"h":105870,"l":105854.7,"c":105869.7,"v":165900,"usd":1.56706878}
{"ts":1749390240000,"o":105869.7,"h":105870,"l":105869.4,"c":105869.4,"v":35100,"usd":0.33154039}
{"ts":1749390300000,"o":105869.4,"h":105867.7,"l":105857.8,"c":105857.9,"v":143500,"usd":1.35549176}
{"ts":1749390360000,"o":105857.9,"h":105878.9,"l":105854.8,"c":105854.8,"v":131500,"usd":1.2420969}
{"ts":1749390420000,"o":105854.8,"h":105849.2,"l":105814.8,"c":105819.9,"v":95600,"usd":0.90340173}
{"ts":1749390480000,"o":105819.9,"h":105884,"l":105820,"c":105884,"v":152400,"usd":1.43974853}
{"ts":1749390540000,"o":105884,"h":106150.7,"l":105886.4,"c":105997.9,"v":3378100,"usd":31.86426599}
{"ts":1749390600000,"o":105997.9,"h":106007.4,"l":105900,"c":106007.4,"v":326200,"usd":3.07885534}
{"ts":1749390660000,"o":106007.4,"h":106022,"l":105860,"c":105860,"v":325900,"usd":3.07803171}
{"ts":1749390720000,"o":105860,"h":105850,"l":105768.7,"c":105768.9,"v":618900,"usd":5.84902039}
{"ts":1749390780000,"o":105768.9,"h":105774.9,"l":105650,"c":105754.1,"v":441700,"usd":4.17834669}
{"ts":1749390840000,"o":105754.1,"h":105799.9,"l":105754.7,"c":105760,"v":367300,"usd":3.47232314}
{"ts":1749390900000,"o":105760,"h":105752.3,"l":105692.8,"c":105720,"v":328500,"usd":3.10788786}
{"ts":1749390960000,"o":105720,"h":105721.1,"l":105654.5,"c":105656.3,"v":300300,"usd":2.84102249}
{"ts":1749391020000,"o":105656.3,"h":105694.9,"l":105656.4,"c":105682.6,"v":294800,"usd":2.78962375}
{"ts":1749391080000,"o":105682.6,"h":105699.9,"l":105666.1,"c":105666.1,"v":145700,"usd":1.37850984}
{"ts":1749391140000,"o":105666.1,"h":105673.9,"l":105650,"c":105650,"v":105300,"usd":0.99658265}
{"ts":1749391200000,"o":105650,"h":105647.1,"l":105539,"c":105595,"v":508100,"usd":4.81186584}
{"ts":1749391260000,"o":105595,"h":105607.2,"l":105555,"c":105586.3,"v":152800,"usd":1.4471864}
{"ts":1749391320000,"o":105586.3,"h":105659.1,"l":105578.5,"c":105630,"v":261800,"usd":2.47869282}
{"ts":1749391380000,"o":105630,"h":105629.9,"l":105560.1,"c":105583.2,"v":87500,"usd":0.82865563}
{"ts":1749391440000,"o":105583.2,"h":105583,"l":105550.1,"c":105570,"v":37700,"usd":0.3571257}
{"ts":1749391500000,"o":105570,"h":105619.9,"l":105552.8,"c":105606.6,"v":14000,"usd":0.13258168}
{"ts":1749391560000,"o":105606.6,"h":105639.9,"l":105619,"c":105639.9,"v":8100,"usd":0.0766903}
{"ts":1749391620000,"o":105639.9,"h":105658.9,"l":105622.3,"c":105658.9,"v":281300,"usd":2.66278889}
{"ts":1749391680000,"o":105658.9,"h":105687.3,"l":105644.7,"c":105687.3,"v":330100,"usd":3.124179}
{"ts":1749391740000,"o":105687.3,"h":105713.6,"l":105687.4,"c":105711,"v":103200,"usd":0.97629771}
{"ts":1749391800000,"o":105711,"h":105731.6,"l":105696.9,"c":105720,"v":246300,"usd":2.32977323}
{"ts":1749391860000,"o":105720,"h":105723.4,"l":105699.4,"c":105723.4,"v":25800,"usd":0.24406561}
{"ts":1749391920000,"o":105723.4,"h":105714.9,"l":105690,"c":105700,"v":129900,"usd":1.22892137}
{"ts":1749391980000,"o":105700,"h":105718.7,"l":105710,"c":105718.5,"v":15700,"usd":0.14850808}
{"ts":1749392040000,"o":105718.5,"h":105726.2,"l":105713.3,"c":105713.4,"v":23900,"usd":0.22607358}
{"ts":1749392100000,"o":105713.4,"h":105724.4,"l":105720.8,"c":105724.4,"v":200,"usd":0.00189175}
{"ts":1749392160000,"o":105724.4,"h":105724.9,"l":105724.9,"c":105724.9,"v":19700,"usd":0.18633245}
{"ts":1749392220000,"o":105724.9,"h":105780.6,"l":105713.4,"c":105780.6,"v":245900,"usd":2.32561714}
{"ts":1749392280000,"o":105780.6,"h":105800,"l":105776.8,"c":105781.5,"v":36100,"usd":0.34123804}
{"ts":1749392340000,"o":105781.5,"h":105799.5,"l":105787.6,"c":105799.4,"v":113500,"usd":1.07289557}
{"ts":1749392400000,"o":105799.4,"h":105800,"l":105790.3,"c":105790.3,"v":28200,"usd":0.26654537}
{"ts":1749392460000,"o":105790.3,"h":105785.7,"l":105785.7,"c":105785.7,"v":11700,"usd":0.11060127}
{"ts":1749392520000,"o":105785.7,"h":105890,"l":105786.2,"c":105851.6,"v":683400,"usd":6.45723576}
{"ts":1749392580000,"o":105851.6,"h":105844,"l":105720.1,"c":105741.6,"v":84800,"usd":0.80153946}
{"ts":1749392640000,"o":105741.6,"h":105739.6,"l":105710.1,"c":105719.9,"v":244700,"usd":2.31464389}
{"ts":1749392700000,"o":105719.9,"h":105710,"l":105682,"c":105710,"v":50500,"usd":0.47780537}
{"ts":1749392760000,"o":105710,"h":105737.8,"l":105719.1,"c":105720,"v":117000,"usd":1.10665792}
{"ts":1749392820000,"o":105720,"h":105727.1,"l":105714.1,"c":105726.3,"v":36800,"usd":0.34807448}
{"ts":1749392880000,"o":105726.3,"h":105726.3,"l":105726.3,"c":105726.3,"v":0,"usd":0}
{"ts":1749392940000,"o":105726.3,"h":105726.3,"l":105726.3,"c":105726.3,"v":0,"usd":0}
{"ts":1749393000000,"o":105726.3,"h":105744.7,"l":105723.4,"c":105727.9,"v":174500,"usd":1.65041534}
{"ts":1749393060000,"o":105727.9,"h":105723.3,"l":105649.2,"c":105690,"v":158300,"usd":1.4974889}
{"ts":1749393120000,"o":105690,"h":105699.5,"l":105655.9,"c":105674.7,"v":80800,"usd":0.7645998}
{"ts":1749393180000,"o":105674.7,"h":105674.7,"l":105640.1,"c":105640.1,"v":65300,"usd":0.61798452}
{"ts":1749393240000,"o":105640.1,"h":105689.9,"l":105640.2,"c":105672.5,"v":192500,"usd":1.82191814}
{"ts":1749393300000,"o":105672.5,"h":105700,"l":105669.8,"c":105700,"v":117900,"usd":1.11571259}
{"ts":1749393360000,"o":105700,"h":105711.2,"l":105682.4,"c":105711.1,"v":136300,"usd":1.28952061}
{"ts":1749393420000,"o":105711.1,"h":105716.3,"l":105696.2,"c":105716.3,"v":109700,"usd":1.03787677}
{"ts":1749393480000,"o":105716.3,"h":105716.6,"l":105716.4,"c":105716.6,"v":500,"usd":0.00472965}
{"ts":1749393540000,"o":105716.6,"h":105719.9,"l":105719.9,"c":105719.9,"v":34900,"usd":0.3301191}
{"ts":1749393600000,"o":105719.9,"h":105719.9,"l":105694.1,"c":105701,"v":61400,"usd":0.58085712}
{"ts":1749393660000,"o":105701,"h":105701,"l":105701,"c":105701,"v":0,"usd":0}
{"ts":1749393720000,"o":105701,"h":105713.8,"l":105706.9,"c":105706.9,"v":62200,"usd":0.58838702}
{"ts":1749393780000,"o":105706.9,"h":105719.9,"l":105719.9,"c":105719.9,"v":35500,"usd":0.3357945}
{"ts":1749393840000,"o":105719.9,"h":105706.3,"l":105680.4,"c":105687.9,"v":37800,"usd":0.35762083}
{"ts":1749393900000,"o":105687.9,"h":105769.2,"l":105687.8,"c":105756.3,"v":401600,"usd":3.79810762}
{"ts":1749393960000,"o":105756.3,"h":105769.2,"l":105751.6,"c":105751.6,"v":92800,"usd":0.8775026}
{"ts":1749394020000,"o":105751.6,"h":105750.2,"l":105721.7,"c":105736.5,"v":34800,"usd":0.32912558}
{"ts":1749394080000,"o":105736.5,"h":105734.6,"l":105734.6,"c":105734.6,"v":5100,"usd":0.04823376}
{"ts":1749394140000,"o":105734.6,"h":105790.1,"l":105748.4,"c":105790,"v":157300,"usd":1.48729629}
{"ts":1749394200000,"o":105790,"h":105800,"l":105786.3,"c":105800,"v":12200,"usd":0.11532096}
{"ts":1749394260000,"o":105800,"h":105839.1,"l":105800,"c":105839.1,"v":49900,"usd":0.47153306}
{"ts":1749394320000,"o":105839.1,"h":105850.4,"l":105850.4,"c":105850.4,"v":500,"usd":0.00472365}
{"ts":1749394380000,"o":105850.4,"h":105850.3,"l":105825.4,"c":105825.4,"v":69200,"usd":0.65380203}
{"ts":1749394440000,"o":105825.4,"h":105840.9,"l":105820.1,"c":105835,"v":23200,"usd":0.21920176}
{"ts":1749394500000,"o":105835,"h":105839,"l":105812.3,"c":105821.2,"v":41500,"usd":0.39214245}
{"ts":1749394560000,"o":105821.2,"h":105821.2,"l":105821.2,"c":105821.2,"v":0,"usd":0}
{"ts":1749394620000,"o":105821.2,"h":105818.8,"l":105818.8,"c":105818.8,"v":1100,"usd":0.01039511}
{"ts":1749394680000,"o":105818.8,"h":105832.4,"l":105781.4,"c":105781.6,"v":221500,"usd":2.09327466}
{"ts":1749394740000,"o":105781.6,"h":105812,"l":105800,"c":105812,"v":4200,"usd":0.03969346}
{"ts":1749394800000,"o":105812,"h":105842.4,"l":105814.7,"c":105815.4,"v":81300,"usd":0.76819242}
{"ts":1749394860000,"o":105815.4,"h":105840.4,"l":105810.1,"c":105840.4,"v":17700,"usd":0.16727452}
{"ts":1749394920000,"o":105840.4,"h":105837.3,"l":105820,"c":105837.3,"v":16600,"usd":0.15685026}
{"ts":1749394980000,"o":105837.3,"h":105848.9,"l":105831.6,"c":105848.9,"v":10800,"usd":0.10204902}
{"ts":1749395040000,"o":105848.9,"h":105850.4,"l":105848.9,"c":105850.4,"v":132600,"usd":1.2527147}
{"ts":1749395100000,"o":105850.4,"h":105888.9,"l":105860,"c":105888.9,"v":96900,"usd":0.91514806}
{"ts":1749395160000,"o":105888.9,"h":105890,"l":105878.7,"c":105890,"v":17900,"usd":0.16905762}
{"ts":1749395220000,"o":105890,"h":105900.6,"l":105870.1,"c":105900.6,"v":205700,"usd":1.94276413}
{"ts":1749395280000,"o":105900.6,"h":106021.6,"l":105900.6,"c":105999.9,"v":583100,"usd":5.50253141}
{"ts":1749395340000,"o":105999.9,"h":106011.5,"l":105969.6,"c":105999.9,"v":88400,"usd":0.83396988}
{"ts":1749395400000,"o":105999.9,"h":106010.9,"l":105983.4,"c":105991,"v":165600,"usd":1.5621393}
{"ts":1749395460000,"o":105991,"h":105999.1,"l":105969.6,"c":105977.3,"v":85200,"usd":0.80394755}
{"ts":1749395520000,"o":105977.3,"h":106022.9,"l":105968.7,"c":106021.3,"v":519200,"usd":4.89736488}
{"ts":1749395580000,"o":106021.3,"h":106068.9,"l":106020.1,"c":106020.1,"v":170900,"usd":1.61153834}
{"ts":1749395640000,"o":106020.1,"h":106074.4,"l":106026.2,"c":106068.9,"v":137600,"usd":1.29764813}
{"ts":1749395700000,"o":106068.9,"h":106048.1,"l":106016.1,"c":106022.7,"v":284400,"usd":2.68245776}
{"ts":1749395760000,"o":106022.7,"h":106023.5,"l":105948.5,"c":105954.1,"v":144400,"usd":1.36242872}
{"ts":1749395820000,"o":105954.1,"h":106035.1,"l":105955.2,"c":105955.2,"v":186900,"usd":1.76298834}
{"ts":1749395880000,"o":105955.2,"h":105951.3,"l":105876.1,"c":105912.3,"v":846300,"usd":7.98910074}
{"ts":1749395940000,"o":105912.3,"h":105946.2,"l":105912.4,"c":105932.1,"v":46200,"usd":0.43609122}
{"ts":1749396000000,"o":105932.1,"h":105949.4,"l":105918.4,"c":105935.2,"v":192300,"usd":1.81538506}
{"ts":1749396060000,"o":105935.2,"h":105963.2,"l":105935.2,"c":105958.3,"v":162500,"usd":1.53372052}
{"ts":1749396120000,"o":105958.3,"h":105974.4,"l":105955.8,"c":105974.4,"v":40000,"usd":0.37747038}
{"ts":1749396180000,"o":105974.4,"h":105985.7,"l":105974.4,"c":105977,"v":49300,"usd":0.46517987}
{"ts":1749396240000,"o":105977,"h":105969.8,"l":105968.4,"c":105969.8,"v":16500,"usd":0.15570719}
{"ts":1749396300000,"o":105969.8,"h":105974.4,"l":105962.4,"c":105962.4,"v":36600,"usd":0.34536605}
{"ts":1749396360000,"o":105962.4,"h":105979,"l":105962,"c":105979,"v":221400,"usd":2.08928154}
{"ts":1749396420000,"o":105979,"h":105974.7,"l":105955.9,"c":105955.9,"v":40600,"usd":0.38314058}
{"ts":1749396480000,"o":105955.9,"h":105985.5,"l":105974.7,"c":105985.5,"v":126400,"usd":1.19271723}
{"ts":1749396540000,"o":105985.5,"h":105978.8,"l":105978.8,"c":105978.8,"v":20000,"usd":0.188716}
{"ts":1749396600000,"o":105978.8,"h":105980,"l":105978.7,"c":105980,"v":252200,"usd":2.37970901}
{"ts":1749396660000,"o":105980,"h":106000,"l":105985,"c":106000,"v":525200,"usd":4.95540915}
{"ts":1749396720000,"o":106000,"h":105987,"l":105958,"c":105963,"v":92000,"usd":0.86819302}
{"ts":1749396780000,"o":105963,"h":105962,"l":105939.7,"c":105961.3,"v":175200,"usd":1.65366227}
{"ts":1749396840000,"o":105961.3,"h":105971.2,"l":105961.2,"c":105968.8,"v":49900,"usd":0.47090846}
{"ts":1749396900000,"o":105968.8,"h":105949.4,"l":105929.8,"c":105948.2,"v":11900,"usd":0.11232156}
{"ts":1749396960000,"o":105948.2,"h":105949.7,"l":105934,"c":105934,"v":2400,"usd":0.02265524}
{"ts":1749397020000,"o":105934,"h":105932,"l":105931.9,"c":105931.9,"v":10600,"usd":0.100064}
{"ts":1749397080000,"o":105931.9,"h":105932,"l":105920,"c":105920,"v":25100,"usd":0.23694889}
{"ts":1749397140000,"o":105920,"h":105920.1,"l":105920.1,"c":105920.1,"v":39400,"usd":0.37197934}
{"ts":1749397200000,"o":105920.1,"h":105949.8,"l":105933.7,"c":105949.8,"v":35000,"usd":0.33037226}
{"ts":1749397260000,"o":105949.8,"h":105976.8,"l":105949.8,"c":105976.8,"v":224300,"usd":2.11698287}
{"ts":1749397320000,"o":105976.8,"h":105980,"l":105979.9,"c":105980,"v":6600,"usd":0.06227603}
{"ts":1749397380000,"o":105980,"h":105980,"l":105980,"c":105980,"v":9300,"usd":0.08775201}
{"ts":1749397440000,"o":105980,"h":105980,"l":105961.6,"c":105961.6,"v":68500,"usd":0.64636484}
{"ts":1749397500000,"o":105961.6,"h":105978.7,"l":105961.7,"c":105978.7,"v":42400,"usd":0.40013861}
{"ts":1749397560000,"o":105978.7,"h":105978.7,"l":105978.7,"c":105978.7,"v":0,"usd":0}
{"ts":1749397620000,"o":105978.7,"h":105978.6,"l":105963.5,"c":105963.5,"v":36000,"usd":0.33969253}
{"ts":1749397680000,"o":105963.5,"h":106040.5,"l":105952,"c":106032.7,"v":633300,"usd":5.97508542}
{"ts":1749397740000,"o":106032.7,"h":105995.4,"l":105980,"c":105982.7,"v":4600,"usd":0.04340383}
{"ts":1749397800000,"o":105982.7,"h":105989.4,"l":105950.1,"c":105950.1,"v":213100,"usd":2.01064608}
{"ts":1749397860000,"o":105950.1,"h":105950.1,"l":105950.1,"c":105950.1,"v":0,"usd":0}
{"ts":1749397920000,"o":105950.1,"h":105950,"l":105920.1,"c":105941.6,"v":429600,"usd":4.05583068}
{"ts":1749397980000,"o":105941.6,"h":105932.6,"l":105932.6,"c":105932.6,"v":5500,"usd":0.05192}
{"ts":1749398040000,"o":105932.6,"h":105946.2,"l":105932.5,"c":105944.4,"v":118200,"usd":1.11579009}
{"ts":1749398100000,"o":105944.4,"h":105983.9,"l":105946.3,"c":105952.1,"v":123800,"usd":1.16847752}
{"ts":1749398160000,"o":105952.1,"h":105948.3,"l":105929.7,"c":105929.7,"v":35200,"usd":0.33225192}
{"ts":1749398220000,"o":105929.7,"h":105950.8,"l":105932.6,"c":105942.4,"v":172200,"usd":1.62550137}
{"ts":1749398280000,"o":105942.4,"h":105942.4,"l":105942.4,"c":105942.4,"v":0,"usd":0}
{"ts":1749398340000,"o":105942.4,"h":105989.3,"l":105938.8,"c":105989.3,"v":198200,"usd":1.87064351}
{"ts":1749398400000,"o":105989.3,"h":105972.5,"l":105966.4,"c":105966.4,"v":24200,"usd":0.22836199}
{"ts":1749398460000,"o":105966.4,"h":105980.2,"l":105966.3,"c":105967,"v":4800,"usd":0.04529491}
{"ts":1749398520000,"o":105967,"h":105977.7,"l":105928.2,"c":105928.2,"v":23300,"usd":0.21987217}
{"ts":1749398580000,"o":105928.2,"h":105961.2,"l":105928.2,"c":105959.4,"v":23200,"usd":0.21900184}
{"ts":1749398640000,"o":105959.4,"h":105988.5,"l":105953.9,"c":105988.5,"v":128400,"usd":1.21177328}
{"ts":1749398700000,"o":105988.5,"h":106029.9,"l":105988.5,"c":106029.9,"v":76000,"usd":0.71686108}
{"ts":1749398760000,"o":106029.9,"h":106049.1,"l":106029.9,"c":106049.1,"v":20700,"usd":0.19521022}
{"ts":1749398820000,"o":106049.1,"h":106045.8,"l":106029.9,"c":106034.8,"v":114300,"usd":1.07784458}
{"ts":1749398880000,"o":106034.8,"h":106036.4,"l":106035.2,"c":106035.2,"v":51500,"usd":0.48568106}
{"ts":1749398940000,"o":106035.2,"h":106073.6,"l":106036.3,"c":106059.1,"v":188600,"usd":1.77838545}
{"ts":1749399000000,"o":106059.1,"h":106088.3,"l":106040.3,"c":106085.1,"v":104900,"usd":0.98905826}
{"ts":1749399060000,"o":106085.1,"h":106120,"l":106085.1,"c":106120,"v":212600,"usd":2.00385015}
{"ts":1749399120000,"o":106120,"h":106219.7,"l":106095.1,"c":106160.8,"v":888800,"usd":8.37144095}
{"ts":1749399180000,"o":106160.8,"h":106203.1,"l":106160.7,"c":106170.6,"v":218800,"usd":2.06065585}
{"ts":1749399240000,"o":106170.6,"h":106187.3,"l":106141.4,"c":106150.8,"v":145600,"usd":1.37152933}
{"ts":1749399300000,"o":106150.8,"h":106164,"l":106126.3,"c":106142.5,"v":116400,"usd":1.09659652}
{"ts":1749399360000,"o":106142.5,"h":106159.1,"l":106127.4,"c":106134.4,"v":118100,"usd":1.11265435}
{"ts":1749399420000,"o":106134.4,"h":106133.9,"l":106030.6,"c":106058,"v":107800,"usd":1.0160563}
{"ts":1749399480000,"o":106058,"h":106106.6,"l":106030.9,"c":106106.6,"v":310100,"usd":2.92407857}
{"ts":1749399540000,"o":106106.6,"h":106124.3,"l":106086.1,"c":106101.4,"v":4800,"usd":0.04523286}
{"ts":1749399600000,"o":106101.4,"h":106184,"l":106110.9,"c":106180.9,"v":78400,"usd":0.73855697}
{"ts":1749399660000,"o":106180.9,"h":106213.9,"l":106185.4,"c":106208.5,"v":100300,"usd":0.94447516}
{"ts":1749399720000,"o":106208.5,"h":106216.1,"l":106191.2,"c":106216.1,"v":139500,"usd":1.31361868}
{"ts":1749399780000,"o":106216.1,"h":106220,"l":106203.4,"c":106220,"v":237500,"usd":2.23616433}
{"ts":1749399840000,"o":106220,"h":106299.8,"l":106173.5,"c":106173.5,"v":795900,"usd":7.49166274}
{"ts":1749399900000,"o":106173.5,"h":106171.5,"l":106112.9,"c":106115.7,"v":70000,"usd":0.65943266}
{"ts":1749399960000,"o":106115.7,"h":106164.6,"l":106128.8,"c":106148.3,"v":36500,"usd":0.34388127}
{"ts":1749400020000,"o":106148.3,"h":106148.4,"l":106083.9,"c":106083.9,"v":196000,"usd":1.8469943}
{"ts":1749400080000,"o":106083.9,"h":106100.4,"l":106028.2,"c":106043.4,"v":202200,"usd":1.9065176}
{"ts":1749400140000,"o":106043.4,"h":106114.8,"l":106044.7,"c":106114.7,"v":42700,"usd":0.40248817}
{"ts":1749400200000,"o":106114.7,"h":106092.1,"l":106077.1,"c":106092.1,"v":33300,"usd":0.31389287}
{"ts":1749400260000,"o":106092.1,"h":106093.4,"l":106030.8,"c":106056.6,"v":176400,"usd":1.66330743}
{"ts":1749400320000,"o":106056.6,"h":106085.5,"l":106050.4,"c":106085.5,"v":15600,"usd":0.14706664}
{"ts":1749400380000,"o":106085.5,"h":106157.1,"l":106086.4,"c":106154.3,"v":229400,"usd":2.16171563}
{"ts":1749400440000,"o":106154.3,"h":106156.9,"l":106132.7,"c":106132.7,"v":115400,"usd":1.08722959}
{"ts":1749400500000,"o":106132.7,"h":106131.6,"l":106116.1,"c":106116.1,"v":5100,"usd":0.04805503}
{"ts":1749400560000,"o":106116.1,"h":106156.4,"l":106150.3,"c":106150.3,"v":5500,"usd":0.0518106}
{"ts":1749400620000,"o":106150.3,"h":106215.7,"l":106154.3,"c":106199.3,"v":203400,"usd":1.91544009}
{"ts":1749400680000,"o":106199.3,"h":106234.7,"l":106200,"c":106234.7,"v":175300,"usd":1.65056543}
{"ts":1749400740000,"o":106234.7,"h":106238.6,"l":106206.5,"c":106206.5,"v":46900,"usd":0.44149774}
{"ts":1749400800000,"o":106206.5,"h":106202.6,"l":106198.1,"c":106198.4,"v":13500,"usd":0.12711821}
{"ts":1749400860000,"o":106198.4,"h":106212.4,"l":106212.4,"c":106212.4,"v":26100,"usd":0.24573411}
{"ts":1749400920000,"o":106212.4,"h":106231.9,"l":106180.8,"c":106180.8,"v":239600,"usd":2.25570073}
{"ts":1749400980000,"o":106180.8,"h":106212.3,"l":106212.2,"c":106212.2,"v":11700,"usd":0.11015667}
{"ts":1749401040000,"o":106212.2,"h":106212.2,"l":106174.3,"c":106174.3,"v":4800,"usd":0.04520056}
{"ts":1749401100000,"o":106174.3,"h":106182.5,"l":106168.4,"c":106177.5,"v":119000,"usd":1.12071567}
{"ts":1749401160000,"o":106177.5,"h":106205.3,"l":106177.6,"c":106190.1,"v":693000,"usd":6.52680066}
{"ts":1749401220000,"o":106190.1,"h":106173.2,"l":106150.7,"c":106165,"v":40300,"usd":0.3795919}
{"ts":1749401280000,"o":106165,"h":106187.5,"l":106156,"c":106187.4,"v":29500,"usd":0.27786676}
{"ts":1749401340000,"o":106187.4,"h":106231.4,"l":106187.4,"c":106217.9,"v":55800,"usd":0.52542194}
{"ts":1749401400000,"o":106217.9,"h":106213.8,"l":106174.5,"c":106206.2,"v":75000,"usd":0.70628788}
{"ts":1749401460000,"o":106206.2,"h":106242.8,"l":106203.3,"c":106242.6,"v":147700,"usd":1.39035943}
{"ts":1749401520000,"o":106242.6,"h":106230.1,"l":106190.1,"c":106190.1,"v":23200,"usd":0.21842655}
{"ts":1749401580000,"o":106190.1,"h":106190.1,"l":106108.1,"c":106109.9,"v":297600,"usd":2.80354263}
{"ts":1749401640000,"o":106109.9,"h":106147.6,"l":106110,"c":106147.6,"v":32700,"usd":0.30813711}
{"ts":1749401700000,"o":106147.6,"h":106166.9,"l":106147.6,"c":106159.5,"v":16800,"usd":0.15825607}
{"ts":1749401760000,"o":106159.5,"h":106159.5,"l":106159.5,"c":106159.5,"v":0,"usd":0}
{"ts":1749401820000,"o":106159.5,"h":106159.5,"l":106159.5,"c":106159.5,"v":0,"usd":0}
{"ts":1749401880000,"o":106159.5,"h":106157.5,"l":106157.3,"c":106157.5,"v":64000,"usd":0.60288}
{"ts":1749401940000,"o":106157.5,"h":106179.6,"l":106163.4,"c":106179.6,"v":3100,"usd":0.02919594}
{"ts":1749402000000,"o":106179.6,"h":106179.6,"l":106141.6,"c":106167.2,"v":56800,"usd":0.53505509}
{"ts":1749402060000,"o":106167.2,"h":106173.2,"l":106162.4,"c":106163.4,"v":21600,"usd":0.20345957}
{"ts":1749402120000,"o":106163.4,"h":106193.4,"l":106173.3,"c":106193.4,"v":23200,"usd":0.21847678}
{"ts":1749402180000,"o":106193.4,"h":106225.4,"l":106193.3,"c":106224.7,"v":22600,"usd":0.21278422}
{"ts":1749402240000,"o":106224.7,"h":106219.3,"l":106203.7,"c":106219.1,"v":8500,"usd":0.0800314}
{"ts":1749402300000,"o":106219.1,"h":106242.3,"l":106219.2,"c":106242.3,"v":149400,"usd":1.40637584}
{"ts":1749402360000,"o":106242.3,"h":106240.7,"l":106233,"c":106234.1,"v":28400,"usd":0.26732319}
{"ts":1749402420000,"o":106234.1,"h":106243,"l":106237.2,"c":106243,"v":108200,"usd":1.01847478}
{"ts":1749402480000,"o":106243,"h":106294.6,"l":106232.3,"c":106244.2,"v":291900,"usd":2.74705925}
{"ts":1749402540000,"o":106244.2,"h":106250.2,"l":106236,"c":106236,"v":52000,"usd":0.48946824}
{"ts":1749402600000,"o":106236,"h":106222.8,"l":106196.4,"c":106212.9,"v":40200,"usd":0.37849635}
{"ts":1749402660000,"o":106212.9,"h":106196.3,"l":106131.3,"c":106131.4,"v":325300,"usd":3.06477614}
{"ts":1749402720000,"o":106131.4,"h":106178.1,"l":106134.5,"c":106169.3,"v":94400,"usd":0.8892887}
{"ts":1749402780000,"o":106169.3,"h":106196.3,"l":106169.4,"c":106194.3,"v":41000,"usd":0.38609722}
{"ts":1749402840000,"o":106194.3,"h":106185.3,"l":106161.2,"c":106161.2,"v":27300,"usd":0.25713076}
{"ts":1749402900000,"o":106161.2,"h":106180.7,"l":106154.5,"c":106154.5,"v":27700,"usd":0.26091793}
{"ts":1749402960000,"o":106154.5,"h":106169.3,"l":106142.4,"c":106169.3,"v":49000,"usd":0.46153608}
{"ts":1749403020000,"o":106169.3,"h":106184.3,"l":106169.4,"c":106184.3,"v":25500,"usd":0.24016228}
{"ts":1749403080000,"o":106184.3,"h":106186.2,"l":106169.4,"c":106169.4,"v":24600,"usd":0.2316682}
{"ts":1749403140000,"o":106169.4,"h":106281.8,"l":106180.4,"c":106277.7,"v":524700,"usd":4.93929035}
{"ts":1749403200000,"o":106277.7,"h":106295.2,"l":106276.7,"c":106276.7,"v":78000,"usd":0.733821}
{"ts":1749403260000,"o":106276.7,"h":106286,"l":106275.4,"c":106280.6,"v":27200,"usd":0.25593629}
{"ts":1749403320000,"o":106280.6,"h":106294.6,"l":106280.7,"c":106283.7,"v":215700,"usd":2.0293138}
{"ts":1749403380000,"o":106283.7,"h":106297.5,"l":106274.5,"c":106274.5,"v":108400,"usd":1.01981148}
{"ts":1749403440000,"o":106274.5,"h":106288.4,"l":106272.1,"c":106288.4,"v":116900,"usd":1.09997866}
{"ts":1749403500000,"o":106288.4,"h":106291.4,"l":106284.2,"c":106291.4,"v":57900,"usd":0.54475815}
{"ts":1749403560000,"o":106291.4,"h":106291.4,"l":106260,"c":106260,"v":104600,"usd":0.98426167}
{"ts":1749403620000,"o":106260,"h":106339.1,"l":106269.9,"c":106314,"v":848300,"usd":7.98012989}
{"ts":1749403680000,"o":106314,"h":106316.1,"l":106289.9,"c":106289.9,"v":72800,"usd":0.6847766}
{"ts":1749403740000,"o":106289.9,"h":106282.2,"l":106269.2,"c":106269.4,"v":39400,"usd":0.37071734}
{"ts":1749403800000,"o":106269.4,"h":106277.2,"l":106277.1,"c":106277.2,"v":3800,"usd":0.03575572}
{"ts":1749403860000,"o":106277.2,"h":106281,"l":106268.8,"c":106268.8,"v":83800,"usd":0.78848575}
{"ts":1749403920000,"o":106268.8,"h":106267.7,"l":106251.9,"c":106267.7,"v":46200,"usd":0.43479346}
{"ts":1749403980000,"o":106267.7,"h":106269.6,"l":106238.3,"c":106238.4,"v":5700,"usd":0.05364624}
{"ts":1749404040000,"o":106238.4,"h":106258.1,"l":106241.4,"c":106248.5,"v":3800,"usd":0.03576321}
{"ts":1749404100000,"o":106248.5,"h":106251.4,"l":106228.9,"c":106229.2,"v":112300,"usd":1.05705272}
{"ts":1749404160000,"o":106229.2,"h":106249.7,"l":106249.2,"c":106249.2,"v":3900,"usd":0.03670602}
{"ts":1749404220000,"o":106249.2,"h":106254.8,"l":106245.4,"c":106254.8,"v":2500,"usd":0.02353014}
{"ts":1749404280000,"o":106254.8,"h":106282.3,"l":106263.8,"c":106282.3,"v":106400,"usd":1.00110726}
{"ts":1749404340000,"o":106282.3,"h":106321.4,"l":106293.9,"c":106321.4,"v":220000,"usd":2.06967823}
{"ts":1749404400000,"o":106321.4,"h":106348.1,"l":106318.2,"c":106318.2,"v":226400,"usd":2.12926455}
{"ts":1749404460000,"o":106318.2,"h":106320.6,"l":106305.5,"c":106314.1,"v":205600,"usd":1.93379046}
{"ts":1749404520000,"o":106314.1,"h":106323.1,"l":106262.8,"c":106285.5,"v":210000,"usd":1.97567355}
{"ts":1749404580000,"o":106285.5,"h":106274.2,"l":106250.5,"c":106250.5,"v":3400,"usd":0.03199348}
{"ts":1749404640000,"o":106250.5,"h":106254.3,"l":106250.5,"c":106250.5,"v":14100,"usd":0.13270248}
{"ts":1749404700000,"o":106250.5,"h":106254.5,"l":106230,"c":106239.9,"v":77500,"usd":0.72944736}
{"ts":1749404760000,"o":106239.9,"h":106249.8,"l":106235.5,"c":106249.8,"v":70800,"usd":0.66638634}
{"ts":1749404820000,"o":106249.8,"h":106271.1,"l":106257.9,"c":106271.1,"v":7700,"usd":0.07245898}
{"ts":1749404880000,"o":106271.1,"h":106269.5,"l":106253.3,"c":106253.3,"v":20000,"usd":0.1882009}
{"ts":1749404940000,"o":106253.3,"h":106253.2,"l":106228.8,"c":106228.8,"v":38700,"usd":0.3642933}
{"ts":1749405000000,"o":106228.8,"h":106228.8,"l":106189.6,"c":106189.6,"v":412600,"usd":3.88458971}
{"ts":1749405060000,"o":106189.6,"h":106200,"l":106179.7,"c":106200,"v":114800,"usd":1.08107449}
{"ts":1749405120000,"o":106200,"h":106210.6,"l":106210.5,"c":106210.6,"v":106300,"usd":1.00084639}
{"ts":1749405180000,"o":106210.6,"h":106220.6,"l":106179.6,"c":106179.6,"v":233100,"usd":2.19506905}
{"ts":1749405240000,"o":106179.6,"h":106197.7,"l":106150,"c":106197.7,"v":401400,"usd":3.78089092}
{"ts":1749405300000,"o":106197.7,"h":106200.4,"l":106136.9,"c":106147.4,"v":162800,"usd":1.53349946}
{"ts":1749405360000,"o":106147.4,"h":106162.3,"l":106147.5,"c":106154.9,"v":41500,"usd":0.39092248}
{"ts":1749405420000,"o":106154.9,"h":106154.8,"l":106092.2,"c":106092.2,"v":315500,"usd":2.97268225}
{"ts":1749405480000,"o":106092.2,"h":106118.6,"l":106094.2,"c":106094.2,"v":21900,"usd":0.20640104}
{"ts":1749405540000,"o":106094.2,"h":106094.3,"l":106072.1,"c":106094.3,"v":240800,"usd":2.26984565}
{"ts":1749405600000,"o":106094.3,"h":106094.3,"l":106085.5,"c":106085.5,"v":22600,"usd":0.21302896}
{"ts":1749405660000,"o":106085.5,"h":106089.4,"l":106084,"c":106088.4,"v":70300,"usd":0.66266389}
{"ts":1749405720000,"o":106088.4,"h":106087.9,"l":106054.9,"c":106086.1,"v":68300,"usd":0.64388157}
{"ts":1749405780000,"o":106086.1,"h":106073.8,"l":106031.3,"c":106031.3,"v":169400,"usd":1.59736037}
{"ts":1749405840000,"o":106031.3,"h":106053.3,"l":106025.4,"c":106025.4,"v":45300,"usd":0.42722236}
{"ts":1749405900000,"o":106025.4,"h":106053.1,"l":106039.1,"c":106053.1,"v":146700,"usd":1.38343213}
{"ts":1749405960000,"o":106053.1,"h":106077.6,"l":106066.9,"c":106077.6,"v":29400,"usd":0.27716872}
{"ts":1749406020000,"o":106077.6,"h":106147.4,"l":106091.2,"c":106132.4,"v":127300,"usd":1.19981842}
{"ts":1749406080000,"o":106132.4,"h":106134.3,"l":106112.4,"c":106123.2,"v":43200,"usd":0.40707159}
{"ts":1749406140000,"o":106123.2,"h":106142.1,"l":106121.4,"c":106130,"v":112800,"usd":1.06272448}
{"ts":1749406200000,"o":106130,"h":106146.8,"l":106130.2,"c":106146.8,"v":112700,"usd":1.06177967}
{"ts":1749406260000,"o":106146.8,"h":106146.8,"l":106146.8,"c":106146.8,"v":0,"usd":0}
{"ts":1749406320000,"o":106146.8,"h":106146.8,"l":106146.8,"c":106146.8,"v":0,"usd":0}
{"ts":1749406380000,"o":106146.8,"h":106220.2,"l":106147.5,"c":106212.4,"v":88700,"usd":0.83536176}
{"ts":1749406440000,"o":106212.4,"h":106212.4,"l":106193.3,"c":106193.3,"v":47400,"usd":0.44628493}
{"ts":1749406500000,"o":106193.3,"h":106200,"l":106193.3,"c":106200,"v":9700,"usd":0.0913429}
{"ts":1749406560000,"o":106200,"h":106225,"l":106208.7,"c":106224.1,"v":122100,"usd":1.14960175}
{"ts":1749406620000,"o":106224.1,"h":106255.3,"l":106240.6,"c":106247.4,"v":89400,"usd":0.84142738}
{"ts":1749406680000,"o":106247.4,"h":106251.1,"l":106223.9,"c":106245.7,"v":187100,"usd":1.76120817}
{"ts":1749406740000,"o":106245.7,"h":106260.6,"l":106246.2,"c":106256.6,"v":32200,"usd":0.30304116}
{"ts":1749406800000,"o":106256.6,"h":106247.7,"l":106233.5,"c":106247.2,"v":33500,"usd":0.31530231}
{"ts":1749406860000,"o":106247.2,"h":106290,"l":106257.7,"c":106280.4,"v":68400,"usd":0.64361045}
{"ts":1749406920000,"o":106280.4,"h":106290.9,"l":106290.1,"c":106290.9,"v":128600,"usd":1.20989389}
{"ts":1749406980000,"o":106290.9,"h":106296.7,"l":106273.5,"c":106296.7,"v":221400,"usd":2.0831176}
{"ts":1749407040000,"o":106296.7,"h":106296.7,"l":106290.6,"c":106290.6,"v":85300,"usd":0.80246892}
{"ts":1749407100000,"o":106290.6,"h":106290.6,"l":106290.6,"c":106290.6,"v":0,"usd":0}
{"ts":1749407160000,"o":106290.6,"h":106290.6,"l":106270.9,"c":106270.9,"v":90500,"usd":0.85155287}
{"ts":1749407220000,"o":106270.9,"h":106294.2,"l":106240.6,"c":106240.7,"v":26900,"usd":0.2531266}
{"ts":1749407280000,"o":106240.7,"h":106240.7,"l":106240.7,"c":106240.7,"v":500,"usd":0.0047063}
{"ts":1749407340000,"o":106240.7,"h":106271.7,"l":106240.7,"c":106264.5,"v":156800,"usd":1.47559604}
{"ts":1749407400000,"o":106264.5,"h":106275.1,"l":106258.7,"c":106275.1,"v":116400,"usd":1.09542818}
{"ts":1749407460000,"o":106275.1,"h":106291.4,"l":106278.2,"c":106291.3,"v":5300,"usd":0.04986527}
{"ts":1749407520000,"o":106291.3,"h":106291.6,"l":106274.3,"c":106274.3,"v":8900,"usd":0.08373656}
{"ts":1749407580000,"o":106274.3,"h":106281.5,"l":106253,"c":106281.5,"v":17700,"usd":0.16657671}
{"ts":1749407640000,"o":106281.5,"h":106291.7,"l":106280.7,"c":106291.7,"v":16600,"usd":0.1561867}
{"ts":1749407700000,"o":106291.7,"h":106307.4,"l":106291.6,"c":106300.3,"v":175100,"usd":1.64728788}
{"ts":1749407760000,"o":106300.3,"h":106285.9,"l":106282.4,"c":106282.5,"v":30000,"usd":0.2822625}
{"ts":1749407820000,"o":106282.5,"h":106307.4,"l":106299,"c":106305.7,"v":15200,"usd":0.14298547}
{"ts":1749407880000,"o":106305.7,"h":106293.4,"l":106250,"c":106269.8,"v":289100,"usd":2.72015068}
{"ts":1749407940000,"o":106269.8,"h":106280.5,"l":106263.6,"c":106280.5,"v":30100,"usd":0.28323014}
{"ts":1749408000000,"o":106280.5,"h":106291.3,"l":106290,"c":106290,"v":260800,"usd":2.45365748}
{"ts":1749408060000,"o":106290,"h":106291,"l":106290.7,"c":106290.7,"v":20000,"usd":0.18816269}
{"ts":1749408120000,"o":106290.7,"h":106290.6,"l":106274.8,"c":106277.5,"v":506900,"usd":4.76934211}
{"ts":1749408180000,"o":106277.5,"h":106289.6,"l":106289,"c":106289,"v":265500,"usd":2.49790365}
{"ts":1749408240000,"o":106289,"h":106280.5,"l":106274.8,"c":106274.8,"v":18000,"usd":0.16936576}
{"ts":1749408300000,"o":106274.8,"h":106274.8,"l":106274.8,"c":106274.8,"v":600,"usd":0.00564576}
{"ts":1749408360000,"o":106274.8,"h":106286.7,"l":106274.9,"c":106286.7,"v":1100,"usd":0.01034956}
{"ts":1749408420000,"o":106286.7,"h":106286.6,"l":106224.6,"c":106243.4,"v":1057600,"usd":9.95111634}
{"ts":1749408480000,"o":106243.4,"h":106260,"l":106257.5,"c":106259.4,"v":273500,"usd":2.57388321}
{"ts":1749408540000,"o":106259.4,"h":106260.8,"l":106252.2,"c":106260.3,"v":25300,"usd":0.23810555}
{"ts":1749408600000,"o":106260.3,"h":106256.8,"l":106256.8,"c":106256.8,"v":3200,"usd":0.03011584}
{"ts":1749408660000,"o":106256.8,"h":106291.2,"l":106271.8,"c":106291.1,"v":40200,"usd":0.37822124}
{"ts":1749408720000,"o":106291.1,"h":106291.2,"l":106291.2,"c":106291.2,"v":20300,"usd":0.19098443}
{"ts":1749408780000,"o":106291.2,"h":106307.5,"l":106301.5,"c":106307.5,"v":274200,"usd":2.57933125}
{"ts":1749408840000,"o":106307.5,"h":106306.1,"l":106293,"c":106293.1,"v":267700,"usd":2.51833611}
{"ts":1749408900000,"o":106293.1,"h":106306.4,"l":106297.1,"c":106306.4,"v":6200,"usd":0.05832296}
{"ts":1749408960000,"o":106306.4,"h":106306.4,"l":106306.3,"c":106306.3,"v":8500,"usd":0.0799578}
{"ts":1749409020000,"o":106306.3,"h":106306.4,"l":106306.3,"c":106306.4,"v":1800,"usd":0.01693224}
{"ts":1749409080000,"o":106306.4,"h":106306.4,"l":106306.4,"c":106306.4,"v":49000,"usd":0.4609332}
{"ts":1749409140000,"o":106306.4,"h":106306.4,"l":106295.1,"c":106295.1,"v":27600,"usd":0.25963428}
{"ts":1749409200000,"o":106295.1,"h":106324.4,"l":106307.3,"c":106320.4,"v":349700,"usd":3.28925633}
{"ts":1749409260000,"o":106320.4,"h":106320.4,"l":106320.4,"c":106320.4,"v":0,"usd":0}
{"ts":1749409320000,"o":106320.4,"h":106311.7,"l":106302.7,"c":106307.8,"v":13300,"usd":0.12510818}
{"ts":1749409380000,"o":106307.8,"h":106307.8,"l":106307.8,"c":106307.8,"v":0,"usd":0}
{"ts":1749409440000,"o":106307.8,"h":106313.2,"l":106313.2,"c":106313.2,"v":400,"usd":0.00376248}
{"ts":1749409500000,"o":106313.2,"h":106313.2,"l":106313.1,"c":106313.1,"v":10100,"usd":0.09500262}
{"ts":1749409560000,"o":106313.1,"h":106332.9,"l":106313.2,"c":106332.9,"v":238000,"usd":2.23840786}
{"ts":1749409620000,"o":106332.9,"h":106332.9,"l":106313.1,"c":106317.8,"v":84300,"usd":0.79287176}
{"ts":1749409680000,"o":106317.8,"h":106332.9,"l":106315,"c":106315,"v":89300,"usd":0.83992127}
{"ts":1749409740000,"o":106315,"h":106315,"l":106315,"c":106315,"v":0,"usd":0}
{"ts":1749409800000,"o":106315,"h":106316.7,"l":106315.1,"c":106315.1,"v":42600,"usd":0.40069135}
{"ts":1749409860000,"o":106315.1,"h":106315.1,"l":106315.1,"c":106315.1,"v":0,"usd":0}
{"ts":1749409920000,"o":106315.1,"h":106312.3,"l":106302.2,"c":106306.8,"v":122500,"usd":1.15235532}
{"ts":1749409980000,"o":106306.8,"h":106315.3,"l":106315.3,"c":106315.3,"v":5100,"usd":0.0479706}
{"ts":1749410040000,"o":106315.3,"h":106315.3,"l":106306,"c":106306,"v":26100,"usd":0.245499}
{"ts":1749410100000,"o":106306,"h":106306,"l":106306,"c":106306,"v":0,"usd":0}
{"ts":1749410160000,"o":106306,"h":106306.1,"l":106306.1,"c":106306.1,"v":600,"usd":0.00564408}
{"ts":1749410220000,"o":106306.1,"h":106306,"l":106306,"c":106306,"v":11400,"usd":0.10723752}
{"ts":1749410280000,"o":106306,"h":106308.8,"l":106273.9,"c":106273.9,"v":367300,"usd":3.45561002}
{"ts":1749410340000,"o":106273.9,"h":106287.5,"l":106275.1,"c":106275.1,"v":80500,"usd":0.75740618}
{"ts":1749410400000,"o":106275.1,"h":106300.5,"l":106285.7,"c":106300.2,"v":14100,"usd":0.13264394}
{"ts":1749410460000,"o":106300.2,"h":106300.2,"l":106300.2,"c":106300.2,"v":2700,"usd":0.02539971}
{"ts":1749410520000,"o":106300.2,"h":106297.6,"l":106297.5,"c":106297.5,"v":15600,"usd":0.14675856}
{"ts":1749410580000,"o":106297.5,"h":106297.5,"l":106285.3,"c":106285.3,"v":104700,"usd":0.98497652}
{"ts":1749410640000,"o":106285.3,"h":106296,"l":106285.4,"c":106296,"v":1600,"usd":0.01505249}
{"ts":1749410700000,"o":106296,"h":106296,"l":106296,"c":106296,"v":500,"usd":0.00470385}
{"ts":1749410760000,"o":106296,"h":106300.4,"l":106296,"c":106296,"v":27800,"usd":0.26152346}
{"ts":1749410820000,"o":106296,"h":106300.4,"l":106300.3,"c":106300.3,"v":5100,"usd":0.04797723}
{"ts":1749410880000,"o":106300.3,"h":106300.3,"l":106295.9,"c":106295.9,"v":115300,"usd":1.08469977}
{"ts":1749410940000,"o":106295.9,"h":106300.1,"l":106296,"c":106300.1,"v":188300,"usd":1.77142705}
{"ts":1749411000000,"o":106300.1,"h":106298.6,"l":106277.1,"c":106288.2,"v":171500,"usd":1.61358746}
{"ts":1749411060000,"o":106288.2,"h":106288.2,"l":106288.2,"c":106288.2,"v":30000,"usd":0.282252}
{"ts":1749411120000,"o":106288.2,"h":106302.3,"l":106288.3,"c":106302.3,"v":45400,"usd":0.42709064}
{"ts":1749411180000,"o":106302.3,"h":106317.2,"l":106303.2,"c":106317.2,"v":226400,"usd":2.12962742}
{"ts":1749411240000,"o":106317.2,"h":106317.1,"l":106306.3,"c":106317.1,"v":150000,"usd":1.41089508}
{"ts":1749411300000,"o":106317.1,"h":106310.1,"l":106291.1,"c":106305.2,"v":160400,"usd":1.50893191}
{"ts":1749411360000,"o":106305.2,"h":106310.1,"l":106310.1,"c":106310.1,"v":200,"usd":0.00188128}
{"ts":1749411420000,"o":106310.1,"h":106310.1,"l":106310,"c":106310.1,"v":5700,"usd":0.05361699}
{"ts":1749411480000,"o":106310.1,"h":106310.1,"l":106310.1,"c":106310.1,"v":0,"usd":0}
{"ts":1749411540000,"o":106310.1,"h":106310.1,"l":106310.1,"c":106310.1,"v":0,"usd":0}
{"ts":1749411600000,"o":106310.1,"h":106310,"l":106288.2,"c":106288.3,"v":74800,"usd":0.7036216}
{"ts":1749411660000,"o":106288.3,"h":106288.3,"l":106288.3,"c":106288.3,"v":0,"usd":0}
{"ts":1749411720000,"o":106288.3,"h":106300.5,"l":106251.3,"c":106251.3,"v":187500,"usd":1.76429069}
{"ts":1749411780000,"o":106251.3,"h":106259.8,"l":106172.7,"c":106181.5,"v":396700,"usd":3.73480481}
{"ts":1749411840000,"o":106181.5,"h":106192.4,"l":106181.6,"c":106187,"v":200400,"usd":1.887225}
{"ts":1749411900000,"o":106187,"h":106201.9,"l":106192.5,"c":106200.2,"v":239100,"usd":2.25150971}
{"ts":1749411960000,"o":106200.2,"h":106218.5,"l":106192.5,"c":106218.5,"v":92600,"usd":0.8719307}
{"ts":1749412020000,"o":106218.5,"h":106257.6,"l":106218.5,"c":106257.6,"v":148600,"usd":1.39862599}
{"ts":1749412080000,"o":106257.6,"h":106254.9,"l":106239.5,"c":106244.8,"v":102500,"usd":0.96468798}
{"ts":1749412140000,"o":106244.8,"h":106268.7,"l":106257.1,"c":106268.7,"v":114300,"usd":1.07568473}
{"ts":1749412200000,"o":106268.7,"h":106268.7,"l":106255.7,"c":106255.7,"v":28200,"usd":0.26536614}
{"ts":1749412260000,"o":106255.7,"h":106255.7,"l":106255.7,"c":106255.7,"v":105100,"usd":0.98912763}
{"ts":1749412320000,"o":106255.7,"h":106268.8,"l":106268.7,"c":106268.8,"v":7000,"usd":0.0658707}
{"ts":1749412380000,"o":106268.8,"h":106268.7,"l":106268.7,"c":106268.7,"v":52400,"usd":0.49308924}
{"ts":1749412440000,"o":106268.7,"h":106277.7,"l":106268.5,"c":106277.7,"v":143300,"usd":1.34844405}
{"ts":1749412500000,"o":106277.7,"h":106268.5,"l":106268.5,"c":106268.5,"v":100,"usd":0.00094101}
{"ts":1749412560000,"o":106268.5,"h":106268.6,"l":106268.5,"c":106268.6,"v":10200,"usd":0.09598302}
{"ts":1749412620000,"o":106268.6,"h":106268.6,"l":106268.5,"c":106268.6,"v":1700,"usd":0.01599717}
{"ts":1749412680000,"o":106268.6,"h":106279.2,"l":106268.6,"c":106279.2,"v":20700,"usd":0.19478007}
{"ts":1749412740000,"o":106279.2,"h":106279.3,"l":106279.3,"c":106279.3,"v":100,"usd":0.00094092}
{"ts":1749412800000,"o":106279.3,"h":106279.3,"l":106279.3,"c":106279.3,"v":113700,"usd":1.06982604}
{"ts":1749412860000,"o":106279.3,"h":106287,"l":106287,"c":106287,"v":96600,"usd":0.9088611}
{"ts":1749412920000,"o":106287,"h":106286.9,"l":106263.8,"c":106277.7,"v":79300,"usd":0.74614045}
{"ts":1749412980000,"o":106277.7,"h":106277.7,"l":106277.7,"c":106277.7,"v":0,"usd":0}
{"ts":1749413040000,"o":106277.7,"h":106277.8,"l":106259.5,"c":106270,"v":84100,"usd":0.79142793}
{"ts":1749413100000,"o":106270,"h":106283.5,"l":106269.9,"c":106283.4,"v":23200,"usd":0.21829965}
{"ts":1749413160000,"o":106283.4,"h":106283.5,"l":106270,"c":106270,"v":9900,"usd":0.09314736}
{"ts":1749413220000,"o":106270,"h":106270,"l":106270,"c":106270,"v":200,"usd":0.001882}
{"ts":1749413280000,"o":106270,"h":106299.9,"l":106270,"c":106299.9,"v":38500,"usd":0.36220493}
{"ts":1749413340000,"o":106299.9,"h":106291.1,"l":106291.1,"c":106291.1,"v":100,"usd":0.00094081}
{"ts":1749413400000,"o":106291.1,"h":106291,"l":106282.2,"c":106282.2,"v":13200,"usd":0.124187}
{"ts":1749413460000,"o":106282.2,"h":106284.6,"l":106284.6,"c":106284.6,"v":1600,"usd":0.01505392}
{"ts":1749413520000,"o":106284.6,"h":106292.2,"l":106284.6,"c":106292.2,"v":206300,"usd":1.94088424}
{"ts":1749413580000,"o":106292.2,"h":106318,"l":106292.2,"c":106311.3,"v":172400,"usd":1.62179437}
{"ts":1749413640000,"o":106311.3,"h":106299.9,"l":106299.9,"c":106299.9,"v":100,"usd":0.00094073}
{"ts":1749413700000,"o":106299.9,"h":106299.9,"l":106299.9,"c":106299.9,"v":0,"usd":0}
{"ts":1749413760000,"o":106299.9,"h":106306.5,"l":106299.9,"c":106306.5,"v":148400,"usd":1.39604294}
{"ts":1749413820000,"o":106306.5,"h":106306.5,"l":106306.4,"c":106306.4,"v":300,"usd":0.00282204}
{"ts":1749413880000,"o":106306.4,"h":106306.5,"l":106306.5,"c":106306.5,"v":300,"usd":0.00282204}
{"ts":1749413940000,"o":106306.5,"h":106306.4,"l":106299.6,"c":106299.6,"v":32500,"usd":0.3057216}
{"ts":1749414000000,"o":106299.6,"h":106299.6,"l":106293.3,"c":106293.3,"v":129400,"usd":1.21731761}
{"ts":1749414060000,"o":106293.3,"h":106300.4,"l":106269.4,"c":106300.4,"v":600,"usd":0.00564546}
{"ts":1749414120000,"o":106300.4,"h":106293.4,"l":106293.4,"c":106293.4,"v":26700,"usd":0.25119093}
{"ts":1749414180000,"o":106293.4,"h":106293.4,"l":106293.4,"c":106293.4,"v":0,"usd":0}
{"ts":1749414240000,"o":106293.4,"h":106293.4,"l":106293.4,"c":106293.4,"v":2000,"usd":0.0188158}
{"ts":1749414300000,"o":106293.4,"h":106301.1,"l":106295.8,"c":106295.8,"v":35400,"usd":0.33301539}
{"ts":1749414360000,"o":106295.8,"h":106295.8,"l":106295.8,"c":106295.8,"v":100,"usd":0.00094077}
{"ts":1749414420000,"o":106295.8,"h":106295.8,"l":106295.7,"c":106295.7,"v":103600,"usd":0.97463772}
{"ts":1749414480000,"o":106295.7,"h":106295.8,"l":106295.8,"c":106295.8,"v":200,"usd":0.00188154}
{"ts":1749414540000,"o":106295.8,"h":106295.7,"l":106295.7,"c":106295.7,"v":12000,"usd":0.1128924}
{"ts":1749414600000,"o":106295.7,"h":106295.7,"l":106295.7,"c":106295.7,"v":2000,"usd":0.0188154}
{"ts":1749414660000,"o":106295.7,"h":106295.7,"l":106295.7,"c":106295.7,"v":1000,"usd":0.0094077}
{"ts":1749414720000,"o":106295.7,"h":106295.7,"l":106290.6,"c":106290.6,"v":148600,"usd":1.39798603}
{"ts":1749414780000,"o":106290.6,"h":106274.6,"l":106272.3,"c":106274.6,"v":20500,"usd":0.19289684}
{"ts":1749414840000,"o":106274.6,"h":106274.5,"l":106265.5,"c":106265.5,"v":6300,"usd":0.05928161}
{"ts":1749414900000,"o":106265.5,"h":106271.8,"l":106265.4,"c":106271.8,"v":12300,"usd":0.11574774}
{"ts":1749414960000,"o":106271.8,"h":106287.9,"l":106272.2,"c":106272.2,"v":116700,"usd":1.09796042}
{"ts":1749415020000,"o":106272.2,"h":106272.2,"l":106272.1,"c":106272.1,"v":2200,"usd":0.02070156}
{"ts":1749415080000,"o":106272.1,"h":106272.1,"l":106265,"c":106265.1,"v":100200,"usd":0.94290035}
{"ts":1749415140000,"o":106265.1,"h":106265.1,"l":106265.1,"c":106265.1,"v":0,"usd":0}
{"ts":1749415200000,"o":106265.1,"h":106281.2,"l":106265.1,"c":106270.5,"v":215100,"usd":2.02398916}
{"ts":1749415260000,"o":106270.5,"h":106266.7,"l":106251.2,"c":106251.2,"v":56700,"usd":0.53356438}
{"ts":1749415320000,"o":106251.2,"h":106251.2,"l":106250,"c":106250,"v":100000,"usd":0.9411771}
{"ts":1749415380000,"o":106250,"h":106279.7,"l":106251.3,"c":106279.7,"v":70400,"usd":0.66254675}
{"ts":1749415440000,"o":106279.7,"h":106279.7,"l":106279.6,"c":106279.6,"v":14400,"usd":0.13549104}
{"ts":1749415500000,"o":106279.6,"h":106279.6,"l":106279.6,"c":106279.6,"v":0,"usd":0}
{"ts":1749415560000,"o":106279.6,"h":106269.2,"l":106267.4,"c":106267.5,"v":10300,"usd":0.09692414}
{"ts":1749415620000,"o":106267.5,"h":106268.4,"l":106267.5,"c":106268.4,"v":600,"usd":0.00564608}
{"ts":1749415680000,"o":106268.4,"h":106268.4,"l":106268.4,"c":106268.4,"v":600,"usd":0.00564606}
{"ts":1749415740000,"o":106268.4,"h":106268.3,"l":106220.3,"c":106220.3,"v":243200,"usd":2.28911693}
{"ts":1749415800000,"o":106220.3,"h":106227.7,"l":106206.1,"c":106227.7,"v":7900,"usd":0.0743763}
{"ts":1749415860000,"o":106227.7,"h":106238.1,"l":106238,"c":106238,"v":10900,"usd":0.10259952}
{"ts":1749415920000,"o":106238,"h":106225.3,"l":106206.6,"c":106217.6,"v":228900,"usd":2.15509162}
{"ts":1749415980000,"o":106217.6,"h":106217.6,"l":106217.6,"c":106217.6,"v":0,"usd":0}
{"ts":1749416040000,"o":106217.6,"h":106213.4,"l":106172.2,"c":106172.2,"v":251200,"usd":2.3652737}
{"ts":1749416100000,"o":106172.2,"h":106172.2,"l":106147.9,"c":106154.8,"v":189500,"usd":1.78520112}
{"ts":1749416160000,"o":106154.8,"h":106177.6,"l":106155.9,"c":106155.9,"v":26700,"usd":0.25150508}
{"ts":1749416220000,"o":106155.9,"h":106147.9,"l":106100.1,"c":106123.4,"v":551900,"usd":5.20082475}
{"ts":1749416280000,"o":106123.4,"h":106142,"l":106121.9,"c":106142,"v":205900,"usd":1.94010586}
{"ts":1749416340000,"o":106142,"h":106137.6,"l":106137.6,"c":106137.6,"v":100,"usd":0.00094217}
{"ts":1749416400000,"o":106137.6,"h":106137.6,"l":106137.6,"c":106137.6,"v":0,"usd":0}
{"ts":1749416460000,"o":106137.6,"h":106156.9,"l":106137.6,"c":106156.9,"v":388500,"usd":3.66018474}
{"ts":1749416520000,"o":106156.9,"h":106172.6,"l":106172,"c":106172,"v":22000,"usd":0.2072096}
{"ts":1749416580000,"o":106172,"h":106163.8,"l":106151.7,"c":106158.2,"v":4400,"usd":0.04144938}
{"ts":1749416640000,"o":106158.2,"h":106158.2,"l":106158.2,"c":106158.2,"v":0,"usd":0}
{"ts":1749416700000,"o":106158.2,"h":106199.4,"l":106174.5,"c":106199.4,"v":22200,"usd":0.20906433}
{"ts":1749416760000,"o":106199.4,"h":106199.5,"l":106179.2,"c":106179.2,"v":51000,"usd":0.48022674}
{"ts":1749416820000,"o":106179.2,"h":106186.3,"l":106167.2,"c":106174.3,"v":5100,"usd":0.04803217}
{"ts":1749416880000,"o":106174.3,"h":106188.4,"l":106174.4,"c":106188.4,"v":136100,"usd":1.28181885}
{"ts":1749416940000,"o":106188.4,"h":106199.6,"l":106199.5,"c":106199.6,"v":800,"usd":0.00753296}
{"ts":1749417000000,"o":106199.6,"h":106199.6,"l":106199.6,"c":106199.6,"v":0,"usd":0}
{"ts":1749417060000,"o":106199.6,"h":106199.6,"l":106199.6,"c":106199.6,"v":200,"usd":0.00188324}
{"ts":1749417120000,"o":106199.6,"h":106204.6,"l":106199.6,"c":106204.6,"v":109400,"usd":1.03013117}
{"ts":1749417180000,"o":106204.6,"h":106204.6,"l":106204.6,"c":106204.6,"v":700,"usd":0.00659106}
{"ts":1749417240000,"o":106204.6,"h":106204.7,"l":106204.6,"c":106204.6,"v":165600,"usd":1.55925648}
{"ts":1749417300000,"o":106204.6,"h":106228.3,"l":106196.1,"c":106228.3,"v":412600,"usd":3.88498353}
{"ts":1749417360000,"o":106228.3,"h":106245.8,"l":106203.9,"c":106206.5,"v":55900,"usd":0.5261994}
{"ts":1749417420000,"o":106206.5,"h":106206.4,"l":106206.4,"c":106206.4,"v":3000,"usd":0.0282468}
{"ts":1749417480000,"o":106206.4,"h":106211.5,"l":106211.5,"c":106211.5,"v":200,"usd":0.00188304}
{"ts":1749417540000,"o":106211.5,"h":106267.5,"l":106211.5,"c":106267.5,"v":112200,"usd":1.05625613}
{"ts":1749417600000,"o":106267.5,"h":106297.2,"l":106251.8,"c":106297.2,"v":102700,"usd":0.96635174}
{"ts":1749417660000,"o":106297.2,"h":106295.8,"l":106295.8,"c":106295.8,"v":200,"usd":0.00188154}
{"ts":1749417720000,"o":106295.8,"h":106295.7,"l":106295.7,"c":106295.7,"v":100,"usd":0.00094077}
{"ts":1749417780000,"o":106295.7,"h":106295.8,"l":106295.8,"c":106295.8,"v":20000,"usd":0.188154}
{"ts":1749417840000,"o":106295.8,"h":106295.7,"l":106295.7,"c":106295.7,"v":600,"usd":0.00564462}
{"ts":1749417900000,"o":106295.7,"h":106295.8,"l":106295.8,"c":106295.8,"v":100,"usd":0.00094077}
{"ts":1749417960000,"o":106295.8,"h":106300,"l":106295.8,"c":106300,"v":113600,"usd":1.06870384}
{"ts":1749418020000,"o":106300,"h":106301.8,"l":106289.7,"c":106289.7,"v":449800,"usd":4.23143464}
{"ts":1749418080000,"o":106289.7,"h":106282.1,"l":106282.1,"c":106282.1,"v":21600,"usd":0.20323224}
{"ts":1749418140000,"o":106282.1,"h":106282.2,"l":106282.1,"c":106282.2,"v":11300,"usd":0.10632057}
{"ts":1749418200000,"o":106282.2,"h":106282.2,"l":106282.2,"c":106282.2,"v":0,"usd":0}
{"ts":1749418260000,"o":106282.2,"h":106282.2,"l":106282.2,"c":106282.2,"v":100,"usd":0.00094089}
{"ts":1749418320000,"o":106282.2,"h":106282.2,"l":106282.2,"c":106282.2,"v":0,"usd":0}
{"ts":1749418380000,"o":106282.2,"h":106282.2,"l":106282.2,"c":106282.2,"v":400,"usd":0.00376356}
{"ts":1749418440000,"o":106282.2,"h":106297.3,"l":106282.2,"c":106289.1,"v":58900,"usd":0.55416031}
{"ts":1749418500000,"o":106289.1,"h":106289.9,"l":106282.1,"c":106282.1,"v":105800,"usd":0.9954374}
{"ts":1749418560000,"o":106282.1,"h":106283.5,"l":106274.1,"c":106274.1,"v":69300,"usd":0.65204075}
{"ts":1749418620000,"o":106274.1,"h":106274.2,"l":106274.2,"c":106274.2,"v":100,"usd":0.00094096}
{"ts":1749418680000,"o":106274.2,"h":106274.1,"l":106256.5,"c":106256.5,"v":109600,"usd":1.03129267}
{"ts":1749418740000,"o":106256.5,"h":106256.5,"l":106256.5,"c":106256.5,"v":0,"usd":0}
{"ts":1749418800000,"o":106256.5,"h":106256.5,"l":106228.1,"c":106228.1,"v":270300,"usd":2.54405525}
{"ts":1749418860000,"o":106228.1,"h":106242.1,"l":106228.2,"c":106236.9,"v":16900,"usd":0.15908285}
{"ts":1749418920000,"o":106236.9,"h":106236.9,"l":106236.9,"c":106236.9,"v":0,"usd":0}
{"ts":1749418980000,"o":106236.9,"h":106236.9,"l":106236.9,"c":106236.9,"v":0,"usd":0}
{"ts":1749419040000,"o":106236.9,"h":106273.1,"l":106236.3,"c":106258.7,"v":1019000,"usd":9.58971674}
{"ts":1749419100000,"o":106258.7,"h":106283.1,"l":106268.2,"c":106283.1,"v":74400,"usd":0.70008485}
{"ts":1749419160000,"o":106283.1,"h":106312.9,"l":106290.9,"c":106308.4,"v":144500,"usd":1.35933499}
{"ts":1749419220000,"o":106308.4,"h":106313,"l":106313,"c":106313,"v":300,"usd":0.00282186}
{"ts":1749419280000,"o":106313,"h":106313,"l":106313,"c":106313,"v":500,"usd":0.0047031}
{"ts":1749419340000,"o":106313,"h":106319.8,"l":106312.7,"c":106312.7,"v":196500,"usd":1.84827812}
{"ts":1749419400000,"o":106312.7,"h":106312.8,"l":106312.8,"c":106312.8,"v":100,"usd":0.00094062}
{"ts":1749419460000,"o":106312.8,"h":106312.7,"l":106303.8,"c":106303.8,"v":81700,"usd":0.76849917}
{"ts":1749419520000,"o":106303.8,"h":106319.3,"l":106303.9,"c":106319.3,"v":44700,"usd":0.42045441}
{"ts":1749419580000,"o":106319.3,"h":106474,"l":106319.2,"c":106388.2,"v":2105500,"usd":19.78929989}
{"ts":1749419640000,"o":106388.2,"h":106414.1,"l":106376.6,"c":106414.1,"v":88900,"usd":0.83564508}
{"ts":1749419700000,"o":106414.1,"h":106432.5,"l":106402.9,"c":106432.5,"v":218500,"usd":2.05331086}
{"ts":1749419760000,"o":106432.5,"h":106433.9,"l":106421,"c":106428.3,"v":165500,"usd":1.55502103}
{"ts":1749419820000,"o":106428.3,"h":106433.8,"l":106386.5,"c":106386.5,"v":377900,"usd":3.55093128}
{"ts":1749419880000,"o":106386.5,"h":106386.4,"l":106300,"c":106312.5,"v":280700,"usd":2.63957764}
{"ts":1749419940000,"o":106312.5,"h":106312.5,"l":106307.3,"c":106307.3,"v":144000,"usd":1.35449815}
{"ts":1749420000000,"o":106307.3,"h":106354.1,"l":106307.4,"c":106317.5,"v":243700,"usd":2.29219441}
{"ts":1749420060000,"o":106317.5,"h":106362.3,"l":106243.4,"c":106272.4,"v":548800,"usd":5.16179278}
{"ts":1749420120000,"o":106272.4,"h":106261.3,"l":106182.5,"c":106211.9,"v":723600,"usd":6.81181144}
{"ts":1749420180000,"o":106211.9,"h":106206.8,"l":106082.6,"c":106082.6,"v":394400,"usd":3.71638085}
{"ts":1749420240000,"o":106082.6,"h":106124.2,"l":106100.1,"c":106100.1,"v":235400,"usd":2.21844997}
{"ts":1749420300000,"o":106100.1,"h":106125.7,"l":106046,"c":106060,"v":525000,"usd":4.94870106}
{"ts":1749420360000,"o":106060,"h":106071.1,"l":106047.1,"c":106069.1,"v":215100,"usd":2.0281497}
{"ts":1749420420000,"o":106069.1,"h":106126.8,"l":106103.8,"c":106103.8,"v":69600,"usd":0.65593165}
{"ts":1749420480000,"o":106103.8,"h":106115.1,"l":106103.8,"c":106109.5,"v":215000,"usd":2.0262067}
{"ts":1749420540000,"o":106109.5,"h":106109.4,"l":106037.6,"c":106101.3,"v":743400,"usd":7.00800151}
{"ts":1749420600000,"o":106101.3,"h":106087.2,"l":105922.4,"c":105994,"v":529900,"usd":4.99940471}
{"ts":1749420660000,"o":105994,"h":106048.8,"l":105955.9,"c":106013.9,"v":272800,"usd":2.5739956}
{"ts":1749420720000,"o":106013.9,"h":106025.2,"l":106001,"c":106025.2,"v":55800,"usd":0.5263735}
{"ts":1749420780000,"o":106025.2,"h":106025.1,"l":105942,"c":105942.1,"v":207400,"usd":1.95732249}
{"ts":1749420840000,"o":105942.1,"h":105974.7,"l":105889.7,"c":105934.7,"v":649400,"usd":6.13085256}
{"ts":1749420900000,"o":105934.7,"h":105958.3,"l":105923.7,"c":105949.4,"v":313500,"usd":2.95961822}
{"ts":1749420960000,"o":105949.4,"h":105985.8,"l":105907.2,"c":105985.8,"v":271200,"usd":2.55982046}
{"ts":1749421020000,"o":105985.8,"h":106027.9,"l":105985.8,"c":106000.8,"v":155900,"usd":1.47071555}
{"ts":1749421080000,"o":106000.8,"h":106066.8,"l":106000.8,"c":106055.1,"v":48900,"usd":0.46120211}
{"ts":1749421140000,"o":106055.1,"h":106061.5,"l":106009.6,"c":106009.6,"v":175100,"usd":1.65115684}
{"ts":1749421200000,"o":106009.6,"h":106032.1,"l":105997.8,"c":106032.1,"v":27500,"usd":0.2594326}
{"ts":1749421260000,"o":106032.1,"h":106061.6,"l":106031.2,"c":106031.2,"v":91000,"usd":0.85799603}
{"ts":1749421320000,"o":106031.2,"h":106036.3,"l":106029.6,"c":106029.9,"v":11200,"usd":0.10562831}
{"ts":1749421380000,"o":106029.9,"h":106050,"l":106023,"c":106025,"v":3100,"usd":0.02923383}
{"ts":1749421440000,"o":106025,"h":106066.7,"l":106043.9,"c":106060.8,"v":328700,"usd":3.09930197}
{"ts":1749421500000,"o":106060.8,"h":106099.9,"l":106056,"c":106089.5,"v":513200,"usd":4.83846736}
{"ts":1749421560000,"o":106089.5,"h":106087.2,"l":105903.4,"c":105920.5,"v":970500,"usd":9.15753325}
{"ts":1749421620000,"o":105920.5,"h":105932.8,"l":105870,"c":105887.5,"v":286000,"usd":2.70072367}
{"ts":1749421680000,"o":105887.5,"h":105894.1,"l":105870,"c":105875.8,"v":514800,"usd":4.8623952}
{"ts":1749421740000,"o":105875.8,"h":105934.6,"l":105890.7,"c":105934.5,"v":385500,"usd":3.64027868}
{"ts":1749421800000,"o":105934.5,"h":105999,"l":105913.4,"c":105999,"v":72200,"usd":0.68152947}
{"ts":1749421860000,"o":105999,"h":105996.9,"l":105948.2,"c":105949.7,"v":200400,"usd":1.8913489}
{"ts":1749421920000,"o":105949.7,"h":105949.7,"l":105905.3,"c":105918.7,"v":90100,"usd":0.85061845}
{"ts":1749421980000,"o":105918.7,"h":105951.2,"l":105915.7,"c":105951.2,"v":11200,"usd":0.10571872}
{"ts":1749422040000,"o":105951.2,"h":105994,"l":105936.5,"c":105959.7,"v":25700,"usd":0.24252462}
{"ts":1749422100000,"o":105959.7,"h":105967.4,"l":105936.4,"c":105967.4,"v":39700,"usd":0.37471442}
{"ts":1749422160000,"o":105967.4,"h":105967.5,"l":105931,"c":105931,"v":123100,"usd":1.16180346}
{"ts":1749422220000,"o":105931,"h":105921.8,"l":105838.8,"c":105838.8,"v":485500,"usd":4.58570244}
{"ts":1749422280000,"o":105838.8,"h":105848.9,"l":105729.2,"c":105766.1,"v":1379300,"usd":13.0392389}
{"ts":1749422340000,"o":105766.1,"h":105788.5,"l":105740.3,"c":105781.1,"v":80900,"usd":0.76494536}
{"ts":1749422400000,"o":105781.1,"h":105819.9,"l":105770.1,"c":105786.5,"v":316100,"usd":2.98771466}
{"ts":1749422460000,"o":105786.5,"h":105817.4,"l":105783.5,"c":105784.7,"v":103800,"usd":0.9811246}
{"ts":1749422520000,"o":105784.7,"h":105917.3,"l":105817.3,"c":105885.7,"v":248700,"usd":2.34873668}
{"ts":1749422580000,"o":105885.7,"h":105888.2,"l":105830,"c":105830,"v":296500,"usd":2.80122229}
{"ts":1749422640000,"o":105830,"h":105860,"l":105839.2,"c":105860,"v":1300,"usd":0.01228133}
{"ts":1749422700000,"o":105860,"h":105893.4,"l":105861.3,"c":105893.4,"v":23800,"usd":0.22480166}
{"ts":1749422760000,"o":105893.4,"h":105893.5,"l":105862.3,"c":105862.3,"v":114800,"usd":1.08411433}
{"ts":1749422820000,"o":105862.3,"h":105893.4,"l":105867.5,"c":105880.1,"v":20000,"usd":0.18888609}
{"ts":1749422880000,"o":105880.1,"h":105880,"l":105820.1,"c":105821.9,"v":4400,"usd":0.04156605}
{"ts":1749422940000,"o":105821.9,"h":105820,"l":105734.3,"c":105734.3,"v":413700,"usd":3.91059285}
{"ts":1749423000000,"o":105734.3,"h":105734.3,"l":105677.8,"c":105716.7,"v":1203100,"usd":11.38264585}
{"ts":1749423060000,"o":105716.7,"h":105725,"l":105692.6,"c":105713.1,"v":200600,"usd":1.89772451}
{"ts":1749423120000,"o":105713.1,"h":105793.1,"l":105712,"c":105777.7,"v":704100,"usd":6.65864999}
{"ts":1749423180000,"o":105777.7,"h":105774.2,"l":105774.2,"c":105774.2,"v":2000,"usd":0.0189082}
{"ts":1749423240000,"o":105774.2,"h":105774.2,"l":105750.1,"c":105769.8,"v":49500,"usd":0.46798835}
{"ts":1749423300000,"o":105769.8,"h":105762.2,"l":105749.9,"c":105749.9,"v":3500,"usd":0.03309407}
{"ts":1749423360000,"o":105749.9,"h":105763,"l":105740.1,"c":105760,"v":55200,"usd":0.52192629}
{"ts":1749423420000,"o":105760,"h":105760,"l":105760,"c":105760,"v":0,"usd":0}
{"ts":1749423480000,"o":105760,"h":105750.3,"l":105742.5,"c":105742.5,"v":48900,"usd":0.46241891}
{"ts":1749423540000,"o":105742.5,"h":105750.8,"l":105740,"c":105740,"v":115300,"usd":1.09038947}
{"ts":1749423600000,"o":105740,"h":105759.9,"l":105708,"c":105759.9,"v":260400,"usd":2.46265373}
{"ts":1749423660000,"o":105759.9,"h":105759.9,"l":105662.4,"c":105662.4,"v":281300,"usd":2.6613362}
{"ts":1749423720000,"o":105662.4,"h":105760,"l":105683.1,"c":105745.6,"v":10900,"usd":0.10308302}
{"ts":1749423780000,"o":105745.6,"h":105762.8,"l":105720,"c":105720,"v":288200,"usd":2.72533827}
{"ts":1749423840000,"o":105720,"h":105716.3,"l":105694.6,"c":105700,"v":68100,"usd":0.64424319}
{"ts":1749423900000,"o":105700,"h":105690,"l":105651.1,"c":105672.3,"v":626900,"usd":5.93308188}
{"ts":1749423960000,"o":105672.3,"h":105772.3,"l":105669.9,"c":105720,"v":358900,"usd":3.39414261}
{"ts":1749424020000,"o":105720,"h":105717.1,"l":105685.2,"c":105717.1,"v":72500,"usd":0.68585661}
{"ts":1749424080000,"o":105717.1,"h":105702.1,"l":105660,"c":105668.4,"v":129700,"usd":1.22724588}
{"ts":1749424140000,"o":105668.4,"h":105660.7,"l":105630,"c":105636.1,"v":490800,"usd":4.64536186}
{"ts":1749424200000,"o":105636.1,"h":105655.3,"l":105636.2,"c":105646.1,"v":247900,"usd":2.34666998}
{"ts":1749424260000,"o":105646.1,"h":105640,"l":105588.3,"c":105600,"v":369000,"usd":3.49396065}
{"ts":1749424320000,"o":105600,"h":105591,"l":105588.3,"c":105591,"v":24000,"usd":0.22729206}
{"ts":1749424380000,"o":105591,"h":105636.5,"l":105588.6,"c":105610,"v":144900,"usd":1.37209327}
{"ts":1749424440000,"o":105610,"h":105616.1,"l":105604.9,"c":105616.1,"v":49900,"usd":0.47251565}
{"ts":1749424500000,"o":105616.1,"h":105660,"l":105620,"c":105647.1,"v":104900,"usd":0.99302167}
{"ts":1749424560000,"o":105647.1,"h":105683.7,"l":105600.4,"c":105600.4,"v":348700,"usd":3.30064494}
{"ts":1749424620000,"o":105600.4,"h":105630.1,"l":105615.6,"c":105630.1,"v":39700,"usd":0.37584003}
{"ts":1749424680000,"o":105630.1,"h":105630.1,"l":105600,"c":105600,"v":151600,"usd":1.4354869}
{"ts":1749424740000,"o":105600,"h":105675.7,"l":105566.4,"c":105656.6,"v":282500,"usd":2.6749648}
{"ts":1749424800000,"o":105656.6,"h":105698.2,"l":105664.3,"c":105687.1,"v":77200,"usd":0.73045132}
{"ts":1749424860000,"o":105687.1,"h":105700.7,"l":105700,"c":105700.7,"v":11000,"usd":0.1040677}
{"ts":1749424920000,"o":105700.7,"h":105744.8,"l":105690,"c":105696.3,"v":133200,"usd":1.25986323}
{"ts":1749424980000,"o":105696.3,"h":105699.9,"l":105650,"c":105650,"v":108000,"usd":1.02192498}
{"ts":1749425040000,"o":105650,"h":105643.2,"l":105560,"c":105562,"v":309900,"usd":2.93507987}
{"ts":1749425100000,"o":105562,"h":105580,"l":105572.1,"c":105580,"v":1700,"usd":0.0161026}
{"ts":1749425160000,"o":105580,"h":105631.9,"l":105580.1,"c":105580.1,"v":264800,"usd":2.50751396}
{"ts":1749425220000,"o":105580.1,"h":105580,"l":105560.1,"c":105562.2,"v":14800,"usd":0.14018202}
{"ts":1749425280000,"o":105562.2,"h":105582.1,"l":105571.7,"c":105582.1,"v":21400,"usd":0.20270449}
{"ts":1749425340000,"o":105582.1,"h":105589.2,"l":105582.2,"c":105589.2,"v":115500,"usd":1.09386645}
{"ts":1749425400000,"o":105589.2,"h":105675.9,"l":105586,"c":105675.9,"v":160300,"usd":1.5178725}
{"ts":1749425460000,"o":105675.9,"h":105719.3,"l":105676.9,"c":105719,"v":116100,"usd":1.09855237}
{"ts":1749425520000,"o":105719,"h":105771.4,"l":105680.1,"c":105724.7,"v":291400,"usd":2.75634957}
{"ts":1749425580000,"o":105724.7,"h":105765.3,"l":105660.1,"c":105660.1,"v":68500,"usd":0.64777792}
{"ts":1749425640000,"o":105660.1,"h":105711.5,"l":105660,"c":105708.5,"v":15900,"usd":0.15042587}
{"ts":1749425700000,"o":105708.5,"h":105694.7,"l":105645.1,"c":105676.2,"v":159700,"usd":1.51121984}
{"ts":1749425760000,"o":105676.2,"h":105675,"l":105660,"c":105660,"v":114700,"usd":1.08553077}
{"ts":1749425820000,"o":105660,"h":105700,"l":105640.2,"c":105700,"v":50500,"usd":0.47796476}
{"ts":1749425880000,"o":105700,"h":105739.9,"l":105700.5,"c":105707.9,"v":19900,"usd":0.18823515}
{"ts":1749425940000,"o":105707.9,"h":105680.1,"l":105664.1,"c":105664.1,"v":50000,"usd":0.47317142}
{"ts":1749426000000,"o":105664.1,"h":105688.7,"l":105681.5,"c":105682.6,"v":1200,"usd":0.01135466}
{"ts":1749426060000,"o":105682.6,"h":105739.9,"l":105690,"c":105727.6,"v":45700,"usd":0.43230873}
{"ts":1749426120000,"o":105727.6,"h":105700.1,"l":105700,"c":105700,"v":126900,"usd":1.20056283}
{"ts":1749426180000,"o":105700,"h":105690,"l":105650.1,"c":105675.1,"v":54100,"usd":0.51201818}
{"ts":1749426240000,"o":105675.1,"h":105699.4,"l":105661.3,"c":105684.3,"v":13400,"usd":0.12679173}
{"ts":1749426300000,"o":105684.3,"h":105686.5,"l":105664.5,"c":105664.5,"v":7900,"usd":0.07475501}
{"ts":1749426360000,"o":105664.5,"h":105674.6,"l":105660,"c":105660,"v":119100,"usd":1.12715301}
{"ts":1749426420000,"o":105660,"h":105671.2,"l":105616.9,"c":105671.2,"v":7300,"usd":0.06910221}
{"ts":1749426480000,"o":105671.2,"h":105696.3,"l":105674.5,"c":105696,"v":53100,"usd":0.50242821}
{"ts":1749426540000,"o":105696,"h":105702.8,"l":105660.1,"c":105660.1,"v":118500,"usd":1.12110931}
{"ts":1749426600000,"o":105660.1,"h":105661,"l":105641,"c":105659.9,"v":16800,"usd":0.15900867}
{"ts":1749426660000,"o":105659.9,"h":105637.8,"l":105620,"c":105620.1,"v":107300,"usd":1.0157367}
{"ts":1749426720000,"o":105620.1,"h":105659.9,"l":105631.5,"c":105659.9,"v":16100,"usd":0.15239267}
{"ts":1749426780000,"o":105659.9,"h":105673.1,"l":105644,"c":105649.8,"v":89700,"usd":0.84897762}
{"ts":1749426840000,"o":105649.8,"h":105673.2,"l":105659.1,"c":105673.2,"v":1100,"usd":0.01041006}
{"ts":1749426900000,"o":105673.2,"h":105673.2,"l":105661.1,"c":105661.1,"v":147000,"usd":1.39107914}
{"ts":1749426960000,"o":105661.1,"h":105662.2,"l":105628.6,"c":105628.6,"v":178500,"usd":1.68973286}
{"ts":1749427020000,"o":105628.6,"h":105677.1,"l":105610.1,"c":105677.1,"v":66300,"usd":0.62775084}
{"ts":1749427080000,"o":105677.1,"h":105698.8,"l":105677,"c":105698.8,"v":255400,"usd":2.41674557}
{"ts":1749427140000,"o":105698.8,"h":105770.2,"l":105698.8,"c":105739.3,"v":88000,"usd":0.83224974}
{"ts":1749427200000,"o":105739.3,"h":105742.9,"l":105739.3,"c":105739.3,"v":51800,"usd":0.48986851}
{"ts":1749427260000,"o":105739.3,"h":105730,"l":105687,"c":105690.1,"v":85400,"usd":0.80790472}
{"ts":1749427320000,"o":105690.1,"h":105738.3,"l":105690.1,"c":105692.6,"v":78400,"usd":0.74162446}
{"ts":1749427380000,"o":105692.6,"h":105793.4,"l":105705.6,"c":105793.2,"v":31500,"usd":0.29784388}
{"ts":1749427440000,"o":105793.2,"h":105793.9,"l":105661.3,"c":105661.3,"v":222900,"usd":2.10761591}
{"ts":1749427500000,"o":105661.3,"h":105746.7,"l":105700,"c":105739.4,"v":30600,"usd":0.2894631}
{"ts":1749427560000,"o":105739.4,"h":105737.5,"l":105680.1,"c":105699.6,"v":351500,"usd":3.32503928}
{"ts":1749427620000,"o":105699.6,"h":105746,"l":105652.2,"c":105652.4,"v":234400,"usd":2.21675564}
{"ts":1749427680000,"o":105652.4,"h":105660,"l":105590.1,"c":105660,"v":99400,"usd":0.94108082}
{"ts":1749427740000,"o":105660,"h":105745.9,"l":105663.4,"c":105710.6,"v":1208700,"usd":11.43635866}
{"ts":1749427800000,"o":105710.6,"h":105746,"l":105686,"c":105700,"v":144200,"usd":1.36400111}
{"ts":1749427860000,"o":105700,"h":105720,"l":105690.1,"c":105698.8,"v":108300,"usd":1.02447674}
{"ts":1749427920000,"o":105698.8,"h":105717,"l":105690,"c":105717,"v":13800,"usd":0.13054768}
{"ts":1749427980000,"o":105717,"h":105772,"l":105720,"c":105726,"v":265600,"usd":2.5115717}
{"ts":1749428040000,"o":105726,"h":105750.9,"l":105700.1,"c":105700.1,"v":127400,"usd":1.20483377}
{"ts":1749428100000,"o":105700.1,"h":105700,"l":105662,"c":105675.4,"v":124300,"usd":1.17623016}
{"ts":1749428160000,"o":105675.4,"h":105738.4,"l":105647.8,"c":105738.4,"v":230100,"usd":2.17744893}
{"ts":1749428220000,"o":105738.4,"h":105739.9,"l":105648.3,"c":105648.3,"v":29700,"usd":0.28093375}
{"ts":1749428280000,"o":105648.3,"h":105786.3,"l":105688.5,"c":105750,"v":133600,"usd":1.26342845}
{"ts":1749428340000,"o":105750,"h":105741.7,"l":105700.1,"c":105731.8,"v":30000,"usd":0.28374245}
{"ts":1749428400000,"o":105731.8,"h":105727.2,"l":105648.4,"c":105697.9,"v":232300,"usd":2.19820898}
{"ts":1749428460000,"o":105697.9,"h":105719.9,"l":105604.6,"c":105604.6,"v":154800,"usd":1.46492574}
{"ts":1749428520000,"o":105604.6,"h":105659.9,"l":105589.7,"c":105650.4,"v":197000,"usd":1.86529189}
{"ts":1749428580000,"o":105650.4,"h":105660,"l":105625.4,"c":105660,"v":26100,"usd":0.24705411}
{"ts":1749428640000,"o":105660,"h":105747.3,"l":105680,"c":105696.5,"v":77300,"usd":0.73129302}
{"ts":1749428700000,"o":105696.5,"h":105735.6,"l":105698.1,"c":105709.1,"v":151400,"usd":1.43198098}
{"ts":1749428760000,"o":105709.1,"h":105691.4,"l":105606.8,"c":105606.8,"v":17100,"usd":0.16181762}
{"ts":1749428820000,"o":105606.8,"h":105711.6,"l":105610,"c":105708,"v":182100,"usd":1.72378745}
{"ts":1749428880000,"o":105708,"h":105831.8,"l":105711.2,"c":105831.8,"v":324800,"usd":3.07119163}
{"ts":1749428940000,"o":105831.8,"h":105840,"l":105800,"c":105808,"v":51200,"usd":0.48384088}
{"ts":1749429000000,"o":105808,"h":105799,"l":105748.9,"c":105783.1,"v":158400,"usd":1.49761413}
{"ts":1749429060000,"o":105783.1,"h":105806.8,"l":105797.8,"c":105806.2,"v":85900,"usd":0.81186658}
{"ts":1749429120000,"o":105806.2,"h":105830,"l":105808.1,"c":105830,"v":108000,"usd":1.02050551}
{"ts":1749429180000,"o":105830,"h":105880,"l":105832.7,"c":105880,"v":154300,"usd":1.45775837}
{"ts":1749429240000,"o":105880,"h":105960.2,"l":105900,"c":105929.9,"v":343300,"usd":3.24073391}
{"ts":1749429300000,"o":105929.9,"h":105943.2,"l":105920.1,"c":105940.8,"v":150400,"usd":1.41969171}
{"ts":1749429360000,"o":105940.8,"h":105970.1,"l":105903.9,"c":105903.9,"v":404800,"usd":3.82130144}
{"ts":1749429420000,"o":105903.9,"h":105940,"l":105900.2,"c":105940,"v":28500,"usd":0.26903385}
{"ts":1749429480000,"o":105940,"h":105949.6,"l":105918.3,"c":105949.6,"v":84900,"usd":0.80142723}
{"ts":1749429540000,"o":105949.6,"h":105933.2,"l":105857.2,"c":105860,"v":163100,"usd":1.54016776}
{"ts":1749429600000,"o":105860,"h":105854.3,"l":105719.4,"c":105719.4,"v":254000,"usd":2.40135297}
{"ts":1749429660000,"o":105719.4,"h":105744.6,"l":105700.7,"c":105724.4,"v":172700,"usd":1.63343533}
{"ts":1749429720000,"o":105724.4,"h":105776.3,"l":105715.8,"c":105773,"v":269900,"usd":2.55281388}
{"ts":1749429780000,"o":105773,"h":105809.9,"l":105780,"c":105799.9,"v":17300,"usd":0.16350661}
{"ts":1749429840000,"o":105799.9,"h":105780.6,"l":105760,"c":105779.1,"v":47400,"usd":0.44810694}
{"ts":1749429900000,"o":105779.1,"h":105789.1,"l":105760,"c":105780,"v":17200,"usd":0.162607}
{"ts":1749429960000,"o":105780,"h":105750,"l":105685.5,"c":105690.1,"v":167000,"usd":1.57966579}
{"ts":1749430020000,"o":105690.1,"h":105690,"l":105602.6,"c":105623.8,"v":97000,"usd":0.91826809}
{"ts":1749430080000,"o":105623.8,"h":105645.7,"l":105611.7,"c":105626,"v":12600,"usd":0.1192802}
{"ts":1749430140000,"o":105626,"h":105679.9,"l":105629.8,"c":105675.4,"v":113500,"usd":1.07422979}
{"ts":1749430200000,"o":105675.4,"h":105719.9,"l":105680,"c":105719.9,"v":116900,"usd":1.10579045}
{"ts":1749430260000,"o":105719.9,"h":105703.9,"l":105660.1,"c":105660.1,"v":12700,"usd":0.12016931}
{"ts":1749430320000,"o":105660.1,"h":105694.9,"l":105660.2,"c":105677.9,"v":68100,"usd":0.64448141}
{"ts":1749430380000,"o":105677.9,"h":105670,"l":105620.1,"c":105640,"v":14000,"usd":0.13253775}
{"ts":1749430440000,"o":105640,"h":105697.3,"l":105680,"c":105695.8,"v":7400,"usd":0.07001393}
{"ts":1749430500000,"o":105695.8,"h":105719.7,"l":105700,"c":105719.7,"v":116200,"usd":1.09913655}
{"ts":1749430560000,"o":105719.7,"h":105706.1,"l":105673,"c":105680,"v":69500,"usd":0.65761389}
{"ts":1749430620000,"o":105680,"h":105700.4,"l":105684.6,"c":105700.4,"v":34900,"usd":0.33022099}
{"ts":1749430680000,"o":105700.4,"h":105717,"l":105680,"c":105680,"v":120600,"usd":1.14078018}
{"ts":1749430740000,"o":105680,"h":105678.2,"l":105648.2,"c":105648.2,"v":75200,"usd":0.71171423}
{"ts":1749430800000,"o":105648.2,"h":105700,"l":105679.6,"c":105700,"v":4400,"usd":0.04163483}
{"ts":1749430860000,"o":105700,"h":105700.6,"l":105679.5,"c":105679.5,"v":122000,"usd":1.15441749}
{"ts":1749430920000,"o":105679.5,"h":105670,"l":105650,"c":105650,"v":17200,"usd":0.1627858}
{"ts":1749430980000,"o":105650,"h":105644.9,"l":105640,"c":105644.8,"v":34800,"usd":0.32941248}
{"ts":1749431040000,"o":105644.8,"h":105638.9,"l":105630,"c":105630,"v":16500,"usd":0.15619294}
{"ts":1749431100000,"o":105630,"h":105626.1,"l":105612.1,"c":105620,"v":44200,"usd":0.41847144}
{"ts":1749431160000,"o":105620,"h":105671.5,"l":105624.5,"c":105667.5,"v":103800,"usd":0.98254253}
{"ts":1749431220000,"o":105667.5,"h":105642.3,"l":105602.8,"c":105602.8,"v":137700,"usd":1.3038273}
{"ts":1749431280000,"o":105602.8,"h":105602.8,"l":105559.9,"c":105570,"v":136400,"usd":1.29192182}
{"ts":1749431340000,"o":105570,"h":105618,"l":105565.1,"c":105592.7,"v":130600,"usd":1.23690674}
{"ts":1749431400000,"o":105592.7,"h":105620,"l":105560.1,"c":105620,"v":22300,"usd":0.21117165}
{"ts":1749431460000,"o":105620,"h":105629.4,"l":105600,"c":105610,"v":112200,"usd":1.06221134}
{"ts":1749431520000,"o":105610,"h":105691.8,"l":105619.2,"c":105670.3,"v":268100,"usd":2.53743264}
{"ts":1749431580000,"o":105670.3,"h":105660,"l":105654,"c":105659.9,"v":24600,"usd":0.23283223}
{"ts":1749431640000,"o":105659.9,"h":105659.9,"l":105659.9,"c":105659.9,"v":27500,"usd":0.26026825}
{"ts":1749431700000,"o":105659.9,"h":105669,"l":105668.9,"c":105668.9,"v":138300,"usd":1.30880205}
{"ts":1749431760000,"o":105668.9,"h":105651.2,"l":105560.1,"c":105563.9,"v":210600,"usd":1.99455351}
{"ts":1749431820000,"o":105563.9,"h":105585.1,"l":105560.1,"c":105572.4,"v":31700,"usd":0.30027772}
{"ts":1749431880000,"o":105572.4,"h":105627.2,"l":105577.6,"c":105627.2,"v":106100,"usd":1.00494501}
{"ts":1749431940000,"o":105627.2,"h":105629.9,"l":105607.6,"c":105607.6,"v":56800,"usd":0.53777033}
{"ts":1749432000000,"o":105607.6,"h":105749,"l":105630,"c":105749,"v":106900,"usd":1.01151241}
{"ts":1749432060000,"o":105749,"h":105745.4,"l":105690.6,"c":105690.6,"v":138500,"usd":1.30993313}
{"ts":1749432120000,"o":105690.6,"h":105673.5,"l":105640,"c":105640,"v":40200,"usd":0.38047114}
{"ts":1749432180000,"o":105640,"h":105659.9,"l":105648.5,"c":105648.5,"v":22300,"usd":0.2110675}
{"ts":1749432240000,"o":105648.5,"h":105656.8,"l":105648.4,"c":105650.7,"v":123000,"usd":1.1642154}
{"ts":1749432300000,"o":105650.7,"h":105643,"l":105591.6,"c":105596.5,"v":20800,"usd":0.19697344}
{"ts":1749432360000,"o":105596.5,"h":105606.9,"l":105591.6,"c":105596,"v":44000,"usd":0.41664877}
{"ts":1749432420000,"o":105596,"h":105656.7,"l":105596,"c":105656.6,"v":17100,"usd":0.16187202}
{"ts":1749432480000,"o":105656.6,"h":105646.9,"l":105634.8,"c":105634.8,"v":43900,"usd":0.4155668}
{"ts":1749432540000,"o":105634.8,"h":105659.9,"l":105659.9,"c":105659.9,"v":7700,"usd":0.07287511}
{"ts":1749432600000,"o":105659.9,"h":105700,"l":105660,"c":105700,"v":14500,"usd":0.13720007}
{"ts":1749432660000,"o":105700,"h":105699.9,"l":105638.1,"c":105638.1,"v":19200,"usd":0.18165534}
{"ts":1749432720000,"o":105638.1,"h":105670,"l":105660,"c":105670,"v":300,"usd":0.0028392}
{"ts":1749432780000,"o":105670,"h":105669.9,"l":105620,"c":105620,"v":145500,"usd":1.37743813}
{"ts":1749432840000,"o":105620,"h":105623.6,"l":105590.2,"c":105623.6,"v":241700,"usd":2.28863244}
{"ts":1749432900000,"o":105623.6,"h":105633.2,"l":105612.6,"c":105612.6,"v":4700,"usd":0.04449767}
{"ts":1749432960000,"o":105612.6,"h":105614.4,"l":105590.1,"c":105590.9,"v":59200,"usd":0.56056461}
{"ts":1749433020000,"o":105590.9,"h":105603.8,"l":105590.8,"c":105603.8,"v":119700,"usd":1.13361401}
{"ts":1749433080000,"o":105603.8,"h":105604.2,"l":105590.1,"c":105590.1,"v":4200,"usd":0.03977405}
{"ts":1749433140000,"o":105590.1,"h":105614.4,"l":105590,"c":105590,"v":37800,"usd":0.35796502}
{"ts":1749433200000,"o":105590,"h":105599.9,"l":105575.4,"c":105575.4,"v":101400,"usd":0.96031896}
{"ts":1749433260000,"o":105575.4,"h":105599.9,"l":105572,"c":105599.9,"v":182900,"usd":1.73236638}
{"ts":1749433320000,"o":105599.9,"h":105618.3,"l":105600,"c":105618.3,"v":13200,"usd":0.12498618}
{"ts":1749433380000,"o":105618.3,"h":105617.6,"l":105617.6,"c":105617.6,"v":20300,"usd":0.19220243}
{"ts":1749433440000,"o":105617.6,"h":105597.6,"l":105580.1,"c":105592.4,"v":123100,"usd":1.16591762}
{"ts":1749433500000,"o":105592.4,"h":105598.5,"l":105591.1,"c":105598.5,"v":34100,"usd":0.3229423}
{"ts":1749433560000,"o":105598.5,"h":105658.1,"l":105580.1,"c":105623.4,"v":180400,"usd":1.70832804}
{"ts":1749433620000,"o":105623.4,"h":105659.9,"l":105623.5,"c":105639.3,"v":235700,"usd":2.23131868}
{"ts":1749433680000,"o":105639.3,"h":105621.3,"l":105590.7,"c":105620.5,"v":45100,"usd":0.42707771}
{"ts":1749433740000,"o":105620.5,"h":105633.8,"l":105624.7,"c":105624.7,"v":12200,"usd":0.11549998}
{"ts":1749433800000,"o":105624.7,"h":105604.4,"l":105592.3,"c":105596.1,"v":3400,"usd":0.03219632}
{"ts":1749433860000,"o":105596.1,"h":105596,"l":105596,"c":105596,"v":1300,"usd":0.01231113}
{"ts":1749433920000,"o":105596,"h":105590,"l":105540.1,"c":105545.9,"v":131200,"usd":1.24280754}
{"ts":1749433980000,"o":105545.9,"h":105554.2,"l":105522.1,"c":105538.3,"v":210500,"usd":1.99456936}
{"ts":1749434040000,"o":105538.3,"h":105545.8,"l":105532.8,"c":105545.8,"v":5400,"usd":0.05116509}
{"ts":1749434100000,"o":105545.8,"h":105549.9,"l":105517.2,"c":105529.9,"v":47500,"usd":0.45012794}
{"ts":1749434160000,"o":105529.9,"h":105530,"l":105436.1,"c":105461.3,"v":647100,"usd":6.13582742}
{"ts":1749434220000,"o":105461.3,"h":105478.4,"l":105450.4,"c":105450.4,"v":229300,"usd":2.17417709}
{"ts":1749434280000,"o":105450.4,"h":105470,"l":105460,"c":105470,"v":107400,"usd":1.01830326}
{"ts":1749434340000,"o":105470,"h":105525.3,"l":105480,"c":105518.8,"v":922700,"usd":8.74537807}
{"ts":1749434400000,"o":105518.8,"h":105539.9,"l":105522.9,"c":105533.6,"v":162900,"usd":1.54365727}
{"ts":1749434460000,"o":105533.6,"h":105539.9,"l":105520,"c":105539.9,"v":51500,"usd":0.4880115}
{"ts":1749434520000,"o":105539.9,"h":105541.6,"l":105500.4,"c":105500.4,"v":30600,"usd":0.28996628}
{"ts":1749434580000,"o":105500.4,"h":105526.7,"l":105526.6,"c":105526.6,"v":3500,"usd":0.03316705}
{"ts":1749434640000,"o":105526.6,"h":105515.2,"l":105476.1,"c":105515.2,"v":187500,"usd":1.77750962}
{"ts":1749434700000,"o":105515.2,"h":105575.1,"l":105532.1,"c":105575.1,"v":149400,"usd":1.41555721}
{"ts":1749434760000,"o":105575.1,"h":105616.3,"l":105575.1,"c":105578.8,"v":58700,"usd":0.55586852}
{"ts":1749434820000,"o":105578.8,"h":105570,"l":105552.7,"c":105552.8,"v":8300,"usd":0.07863062}
{"ts":1749434880000,"o":105552.8,"h":105550,"l":105525.5,"c":105540,"v":22700,"usd":0.21510019}
{"ts":1749434940000,"o":105540,"h":105564.1,"l":105550,"c":105564.1,"v":15900,"usd":0.15062749}
{"ts":1749435000000,"o":105564.1,"h":105568,"l":105520,"c":105568,"v":37800,"usd":0.35813572}
{"ts":1749435060000,"o":105568,"h":105570.1,"l":105570.1,"c":105570.1,"v":3600,"usd":0.03410064}
{"ts":1749435120000,"o":105570.1,"h":105627.1,"l":105570.1,"c":105627.1,"v":320600,"usd":3.03619343}
{"ts":1749435180000,"o":105627.1,"h":105690.9,"l":105633.7,"c":105690.9,"v":17700,"usd":0.16749306}
{"ts":1749435240000,"o":105690.9,"h":105692.4,"l":105684.5,"c":105684.5,"v":73700,"usd":0.69732846}
{"ts":1749435300000,"o":105684.5,"h":105709.9,"l":105692.5,"c":105707.4,"v":205700,"usd":1.9460994}
{"ts":1749435360000,"o":105707.4,"h":105719.5,"l":105710,"c":105719.5,"v":106200,"usd":1.00463052}
{"ts":1749435420000,"o":105719.5,"h":105719.5,"l":105690,"c":105690,"v":124200,"usd":1.17503731}
{"ts":1749435480000,"o":105690,"h":105690,"l":105690,"c":105690,"v":0,"usd":0}
{"ts":1749435540000,"o":105690,"h":105729.2,"l":105696.5,"c":105729.2,"v":12100,"usd":0.11445125}
{"ts":1749435600000,"o":105729.2,"h":105733.7,"l":105685.5,"c":105690,"v":171600,"usd":1.6232402}
{"ts":1749435660000,"o":105690,"h":105704.5,"l":105690,"c":105704.5,"v":55500,"usd":0.5250473}
{"ts":1749435720000,"o":105704.5,"h":105701.8,"l":105658.9,"c":105667.7,"v":2800,"usd":0.02649634}
{"ts":1749435780000,"o":105667.7,"h":105681.4,"l":105670.1,"c":105670.1,"v":8500,"usd":0.08043742}
{"ts":1749435840000,"o":105670.1,"h":105686.7,"l":105676.8,"c":105685.7,"v":2900,"usd":0.02744067}
{"ts":1749435900000,"o":105685.7,"h":105693,"l":105685.9,"c":105693,"v":3300,"usd":0.03122314}
{"ts":1749435960000,"o":105693,"h":105685.9,"l":105670.1,"c":105670.1,"v":106400,"usd":1.00675756}
{"ts":1749436020000,"o":105670.1,"h":105680.7,"l":105660,"c":105660,"v":125700,"usd":1.18953957}
{"ts":1749436080000,"o":105660,"h":105650,"l":105640.1,"c":105650,"v":11600,"usd":0.10980631}
{"ts":1749436140000,"o":105650,"h":105664.5,"l":105655.4,"c":105655.4,"v":100100,"usd":0.94735016}
{"ts":1749436200000,"o":105655.4,"h":105655.6,"l":105638.8,"c":105638.8,"v":134600,"usd":1.27412736}
{"ts":1749436260000,"o":105638.8,"h":105656,"l":105633.7,"c":105648.9,"v":163500,"usd":1.54755638}
{"ts":1749436320000,"o":105648.9,"h":105640,"l":105600.8,"c":105640,"v":7300,"usd":0.06912468}
{"ts":1749436380000,"o":105640,"h":105647.3,"l":105633.5,"c":105647.3,"v":800,"usd":0.00757292}
{"ts":1749436440000,"o":105647.3,"h":105640.4,"l":105623.8,"c":105623.8,"v":110900,"usd":1.04979394}
{"ts":1749436500000,"o":105623.8,"h":105620,"l":105568.1,"c":105615.2,"v":264200,"usd":2.50190186}
{"ts":1749436560000,"o":105615.2,"h":105601.5,"l":105592.6,"c":105598.5,"v":11100,"usd":0.10511406}
{"ts":1749436620000,"o":105598.5,"h":105628,"l":105605.8,"c":105624.6,"v":108700,"usd":1.0291174}
{"ts":1749436680000,"o":105624.6,"h":105613.9,"l":105613,"c":105613,"v":13200,"usd":0.1249842}
{"ts":1749436740000,"o":105613,"h":105644,"l":105600,"c":105622.6,"v":60200,"usd":0.56990429}
{"ts":1749436800000,"o":105622.6,"h":105634.2,"l":105600.1,"c":105607.4,"v":107600,"usd":1.01872619}
{"ts":1749436860000,"o":105607.4,"h":105600,"l":105594.4,"c":105598.7,"v":12000,"usd":0.11363788}
{"ts":1749436920000,"o":105598.7,"h":105598.6,"l":105527.3,"c":105527.3,"v":323300,"usd":3.06211271}
{"ts":1749436980000,"o":105527.3,"h":105549.8,"l":105522,"c":105549.8,"v":22900,"usd":0.2170039}
{"ts":1749437040000,"o":105549.8,"h":105538.8,"l":105531.8,"c":105531.8,"v":1100,"usd":0.01042332}
{"ts":1749437100000,"o":105531.8,"h":105554.3,"l":105554.3,"c":105554.3,"v":700,"usd":0.00663166}
{"ts":1749437160000,"o":105554.3,"h":105563.4,"l":105549.8,"c":105563.4,"v":1500,"usd":0.01421046}
{"ts":1749437220000,"o":105563.4,"h":105567.1,"l":105546.3,"c":105567.1,"v":2500,"usd":0.02368296}
{"ts":1749437280000,"o":105567.1,"h":105561.6,"l":105557.2,"c":105558.8,"v":10000,"usd":0.09473422}
{"ts":1749437340000,"o":105558.8,"h":105563.6,"l":105558.8,"c":105563.6,"v":5800,"usd":0.05494372}
{"ts":1749437400000,"o":105563.6,"h":105580,"l":105563.7,"c":105579.9,"v":56000,"usd":0.53041382}
{"ts":1749437460000,"o":105579.9,"h":105567.4,"l":105558.7,"c":105558.7,"v":17500,"usd":0.16577098}
{"ts":1749437520000,"o":105558.7,"h":105562.9,"l":105562.4,"c":105562.9,"v":3900,"usd":0.03694493}
{"ts":1749437580000,"o":105562.9,"h":105591.6,"l":105572.5,"c":105591.6,"v":13300,"usd":0.12597334}
{"ts":1749437640000,"o":105591.6,"h":105600,"l":105598.2,"c":105600,"v":99300,"usd":0.94035113}
{"ts":1749437700000,"o":105600,"h":105603.1,"l":105603.1,"c":105603.1,"v":105600,"usd":0.99996864}
{"ts":1749437760000,"o":105603.1,"h":105637.8,"l":105602.2,"c":105637.7,"v":384300,"usd":3.63833076}
{"ts":1749437820000,"o":105637.7,"h":105626.5,"l":105626.5,"c":105626.5,"v":107600,"usd":1.01868148}
{"ts":1749437880000,"o":105626.5,"h":105610.5,"l":105602.8,"c":105602.8,"v":130600,"usd":1.23662534}
{"ts":1749437940000,"o":105602.8,"h":105625.9,"l":105625.9,"c":105625.9,"v":2700,"usd":0.02556198}
{"ts":1749438000000,"o":105625.9,"h":105608.7,"l":105580,"c":105580,"v":108800,"usd":1.03030501}
{"ts":1749438060000,"o":105580,"h":105591.8,"l":105560.1,"c":105591.8,"v":362800,"usd":3.43618895}
{"ts":1749438120000,"o":105591.8,"h":105597.1,"l":105580.2,"c":105580.2,"v":55000,"usd":0.5208515}
{"ts":1749438180000,"o":105580.2,"h":105599.9,"l":105580.2,"c":105599.9,"v":3500,"usd":0.03314467}
{"ts":1749438240000,"o":105599.9,"h":105583.3,"l":105560,"c":105560,"v":32700,"usd":0.30971752}
{"ts":1749438300000,"o":105560,"h":105560,"l":105540.1,"c":105559.9,"v":27400,"usd":0.2596017}
{"ts":1749438360000,"o":105559.9,"h":105562.3,"l":105540,"c":105540,"v":106400,"usd":1.00793924}
{"ts":1749438420000,"o":105540,"h":105530,"l":105410.5,"c":105431.4,"v":582400,"usd":5.52206884}
{"ts":1749438480000,"o":105431.4,"h":105479.7,"l":105444.8,"c":105479,"v":146600,"usd":1.39004286}
{"ts":1749438540000,"o":105479,"h":105468.5,"l":105413.1,"c":105413.1,"v":460700,"usd":4.36939222}
{"ts":1749438600000,"o":105413.1,"h":105431.6,"l":105413.2,"c":105427.3,"v":13500,"usd":0.12804706}
{"ts":1749438660000,"o":105427.3,"h":105430.4,"l":105411.4,"c":105421.2,"v":13600,"usd":0.12901298}
{"ts":1749438720000,"o":105421.2,"h":105440.3,"l":105435.1,"c":105435.1,"v":19900,"usd":0.18873263}
{"ts":1749438780000,"o":105435.1,"h":105447.4,"l":105417,"c":105447.4,"v":111500,"usd":1.05768609}
{"ts":1749438840000,"o":105447.4,"h":105447.4,"l":105445,"c":105445,"v":30700,"usd":0.2911404}
{"ts":1749438900000,"o":105445,"h":105457.2,"l":105442,"c":105443.2,"v":143200,"usd":1.35807284}
{"ts":1749438960000,"o":105443.2,"h":105447.8,"l":105430.4,"c":105430.4,"v":28100,"usd":0.26652228}
{"ts":1749439020000,"o":105430.4,"h":105459.9,"l":105430.5,"c":105447,"v":111100,"usd":1.05350837}
{"ts":1749439080000,"o":105447,"h":105460,"l":105459.9,"c":105459.9,"v":106200,"usd":1.00702026}
{"ts":1749439140000,"o":105459.9,"h":105485.3,"l":105447.1,"c":105485.2,"v":38700,"usd":0.36690417}
{"ts":1749439200000,"o":105485.2,"h":105476.1,"l":105450,"c":105450,"v":19000,"usd":0.18014223}
{"ts":1749439260000,"o":105450,"h":105450,"l":105408,"c":105408,"v":255800,"usd":2.42656738}
{"ts":1749439320000,"o":105408,"h":105400,"l":105315.3,"c":105365.7,"v":901500,"usd":8.55791379}
{"ts":1749439380000,"o":105365.7,"h":105365.7,"l":105345,"c":105345,"v":169500,"usd":1.60894902}
{"ts":1749439440000,"o":105345,"h":105365.7,"l":105343,"c":105343,"v":165400,"usd":1.56999996}
{"ts":1749439500000,"o":105343,"h":105400,"l":105326.7,"c":105400,"v":112400,"usd":1.06686881}
{"ts":1749439560000,"o":105400,"h":105469.6,"l":105417.7,"c":105469.6,"v":55100,"usd":0.5226169}
{"ts":1749439620000,"o":105469.6,"h":105489.9,"l":105479.7,"c":105483.2,"v":8100,"usd":0.07678614}
{"ts":1749439680000,"o":105483.2,"h":105489.9,"l":105460,"c":105461,"v":126200,"usd":1.19652034}
{"ts":1749439740000,"o":105461,"h":105489.9,"l":105427.3,"c":105460,"v":111000,"usd":1.05242043}
{"ts":1749439800000,"o":105460,"h":105509,"l":105470,"c":105480.7,"v":42600,"usd":0.40382078}
{"ts":1749439860000,"o":105480.7,"h":105495.4,"l":105480.7,"c":105495.4,"v":13200,"usd":0.12513501}
{"ts":1749439920000,"o":105495.4,"h":105506.6,"l":105486.1,"c":105503.8,"v":97200,"usd":0.92131189}
{"ts":1749439980000,"o":105503.8,"h":105540,"l":105503.8,"c":105540,"v":67800,"usd":0.64259391}
{"ts":1749440040000,"o":105540,"h":105576.6,"l":105548.6,"c":105576.6,"v":131200,"usd":1.24299227}
{"ts":1749440100000,"o":105576.6,"h":105579.9,"l":105576.5,"c":105576.5,"v":14200,"usd":0.13449551}
{"ts":1749440160000,"o":105576.5,"h":105576.5,"l":105576.5,"c":105576.5,"v":0,"usd":0}
{"ts":1749440220000,"o":105576.5,"h":105579.7,"l":105554.1,"c":105579.7,"v":49600,"usd":0.46978716}
{"ts":1749440280000,"o":105579.7,"h":105600,"l":105579.7,"c":105600,"v":127600,"usd":1.20836445}
{"ts":1749440340000,"o":105600,"h":105614.2,"l":105597,"c":105597,"v":34400,"usd":0.32573249}
{"ts":1749440400000,"o":105597,"h":105597.1,"l":105588,"c":105591.1,"v":61900,"usd":0.58621829}
{"ts":1749440460000,"o":105591.1,"h":105588,"l":105586.2,"c":105586.2,"v":12200,"usd":0.11554454}
{"ts":1749440520000,"o":105586.2,"h":105580.1,"l":105548.6,"c":105548.6,"v":45700,"usd":0.43290277}
{"ts":1749440580000,"o":105548.6,"h":105550.8,"l":105548.6,"c":105550.8,"v":20700,"usd":0.19611789}
{"ts":1749440640000,"o":105550.8,"h":105574.8,"l":105574.8,"c":105574.8,"v":300,"usd":0.0028416}
{"ts":1749440700000,"o":105574.8,"h":105580.1,"l":105580.1,"c":105580.1,"v":77600,"usd":0.7349884}
{"ts":1749440760000,"o":105580.1,"h":105580.1,"l":105580,"c":105580,"v":21800,"usd":0.2064787}
{"ts":1749440820000,"o":105580,"h":105619.9,"l":105580.1,"c":105619.9,"v":151600,"usd":1.43564941}
{"ts":1749440880000,"o":105619.9,"h":105619.9,"l":105619.9,"c":105619.9,"v":22100,"usd":0.20924059}
{"ts":1749440940000,"o":105619.9,"h":105619.9,"l":105619.9,"c":105619.9,"v":0,"usd":0}
{"ts":1749441000000,"o":105619.9,"h":105620,"l":105618.9,"c":105620,"v":20000,"usd":0.18935838}
{"ts":1749441060000,"o":105620,"h":105618.9,"l":105618.9,"c":105618.9,"v":300,"usd":0.0028404}
{"ts":1749441120000,"o":105618.9,"h":105619.3,"l":105618.9,"c":105619.3,"v":20700,"usd":0.1959876}
{"ts":1749441180000,"o":105619.3,"h":105633,"l":105620,"c":105633,"v":121800,"usd":1.15316859}
{"ts":1749441240000,"o":105633,"h":105666,"l":105633,"c":105666,"v":110700,"usd":1.04793087}
{"ts":1749441300000,"o":105666,"h":105709.4,"l":105673.9,"c":105680.5,"v":331900,"usd":3.14020888}
{"ts":1749441360000,"o":105680.5,"h":105695.3,"l":105681.8,"c":105681.8,"v":45400,"usd":0.42954328}
{"ts":1749441420000,"o":105681.8,"h":105684.4,"l":105648.4,"c":105648.4,"v":183400,"usd":1.73557272}
{"ts":1749441480000,"o":105648.4,"h":105640.5,"l":105640,"c":105640,"v":12400,"usd":0.11737964}
{"ts":1749441540000,"o":105640,"h":105640,"l":105640,"c":105640,"v":0,"usd":0}
{"ts":1749441600000,"o":105640,"h":105643.5,"l":105628,"c":105636.1,"v":60000,"usd":0.56799094}
{"ts":1749441660000,"o":105636.1,"h":105659.9,"l":105646.1,"c":105650.8,"v":9000,"usd":0.08518063}
{"ts":1749441720000,"o":105650.8,"h":105654.1,"l":105644,"c":105646.6,"v":12300,"usd":0.11641973}
{"ts":1749441780000,"o":105646.6,"h":105646.6,"l":105646.6,"c":105646.6,"v":0,"usd":0}
{"ts":1749441840000,"o":105646.6,"h":105696.9,"l":105660,"c":105675.8,"v":19900,"usd":0.18827858}
{"ts":1749441900000,"o":105675.8,"h":105675.8,"l":105675.8,"c":105675.8,"v":0,"usd":0}
{"ts":1749441960000,"o":105675.8,"h":105684.9,"l":105678.2,"c":105684.9,"v":46400,"usd":0.43905065}
{"ts":1749442020000,"o":105684.9,"h":105700,"l":105685,"c":105700,"v":5600,"usd":0.05298275}
{"ts":1749442080000,"o":105700,"h":105732.9,"l":105700,"c":105732.9,"v":112200,"usd":1.061302}
{"ts":1749442140000,"o":105732.9,"h":105727.9,"l":105712.7,"c":105712.7,"v":123000,"usd":1.163503}
{"ts":1749442200000,"o":105712.7,"h":105712.7,"l":105712.7,"c":105712.7,"v":0,"usd":0}
{"ts":1749442260000,"o":105712.7,"h":105712.7,"l":105712.7,"c":105712.7,"v":0,"usd":0}
{"ts":1749442320000,"o":105712.7,"h":105704,"l":105670,"c":105670,"v":33700,"usd":0.31882252}
{"ts":1749442380000,"o":105670,"h":105667.9,"l":105667.9,"c":105667.9,"v":200,"usd":0.00189272}
{"ts":1749442440000,"o":105667.9,"h":105667.9,"l":105667.9,"c":105667.9,"v":0,"usd":0}
{"ts":1749442500000,"o":105667.9,"h":105696.4,"l":105686.3,"c":105693.8,"v":134500,"usd":1.27252193}
{"ts":1749442560000,"o":105693.8,"h":105689.6,"l":105689.4,"c":105689.4,"v":9800,"usd":0.09272466}
{"ts":1749442620000,"o":105689.4,"h":105676.9,"l":105676.9,"c":105676.9,"v":200,"usd":0.00189256}
{"ts":1749442680000,"o":105676.9,"h":105710.7,"l":105700,"c":105710.7,"v":49700,"usd":0.4701895}
{"ts":1749442740000,"o":105710.7,"h":105715.5,"l":105715.4,"c":105715.5,"v":19300,"usd":0.18256642}
{"ts":1749442800000,"o":105715.5,"h":105715.5,"l":105694.1,"c":105694.1,"v":35900,"usd":0.33960766}
{"ts":1749442860000,"o":105694.1,"h":105699.9,"l":105686.7,"c":105693.4,"v":19100,"usd":0.18070692}
{"ts":1749442920000,"o":105693.4,"h":105694.4,"l":105670,"c":105670,"v":232200,"usd":2.19732598}
{"ts":1749442980000,"o":105670,"h":105664.4,"l":105650,"c":105653,"v":132100,"usd":1.25019088}
{"ts":1749443040000,"o":105653,"h":105652.9,"l":105630.1,"c":105630.1,"v":41900,"usd":0.39662372}
{"ts":1749443100000,"o":105630.1,"h":105655.9,"l":105640.8,"c":105655.9,"v":73400,"usd":0.69478384}
{"ts":1749443160000,"o":105655.9,"h":105679.9,"l":105655.9,"c":105679.7,"v":24800,"usd":0.23467335}
{"ts":1749443220000,"o":105679.7,"h":105653.2,"l":105640.1,"c":105640.1,"v":3300,"usd":0.03123441}
{"ts":1749443280000,"o":105640.1,"h":105657,"l":105648.4,"c":105648.4,"v":2200,"usd":0.02082268}
{"ts":1749443340000,"o":105648.4,"h":105661.1,"l":105645.6,"c":105645.6,"v":10800,"usd":0.102217}
{"ts":1749443400000,"o":105645.6,"h":105642.2,"l":105640,"c":105642.2,"v":2400,"usd":0.02271822}
{"ts":1749443460000,"o":105642.2,"h":105659.9,"l":105635,"c":105635,"v":12600,"usd":0.1192557}
{"ts":1749443520000,"o":105635,"h":105659.9,"l":105659.9,"c":105659.9,"v":2700,"usd":0.02555361}
{"ts":1749443580000,"o":105659.9,"h":105654.1,"l":105610.5,"c":105610.5,"v":447000,"usd":4.23202211}
{"ts":1749443640000,"o":105610.5,"h":105615.7,"l":105610.5,"c":105610.5,"v":8900,"usd":0.08427172}
{"ts":1749443700000,"o":105610.5,"h":105613.8,"l":105597.5,"c":105600,"v":2075800,"usd":19.65719267}
{"ts":1749443760000,"o":105600,"h":105640,"l":105640,"c":105640,"v":300,"usd":0.00283983}
{"ts":1749443820000,"o":105640,"h":105639.9,"l":105630.7,"c":105630.7,"v":17300,"usd":0.16376369}
{"ts":1749443880000,"o":105630.7,"h":105640,"l":105621.1,"c":105640,"v":3400,"usd":0.03219035}
{"ts":1749443940000,"o":105640,"h":105640,"l":105640,"c":105640,"v":0,"usd":0}
{"ts":1749444000000,"o":105640,"h":105659.9,"l":105659.9,"c":105659.9,"v":13300,"usd":0.12587519}
{"ts":1749444060000,"o":105659.9,"h":105659.9,"l":105620.8,"c":105624.3,"v":762900,"usd":7.22098894}
{"ts":1749444120000,"o":105624.3,"h":105644,"l":105620.7,"c":105620.7,"v":400,"usd":0.00378692}
{"ts":1749444180000,"o":105620.7,"h":105620,"l":105597.4,"c":105597.4,"v":273900,"usd":2.59373375}
{"ts":1749444240000,"o":105597.4,"h":105582.7,"l":105560.1,"c":105582.7,"v":108700,"usd":1.02952047}
{"ts":1749444300000,"o":105582.7,"h":105582.7,"l":105582.7,"c":105582.7,"v":0,"usd":0}
{"ts":1749444360000,"o":105582.7,"h":105562.7,"l":105562.7,"c":105562.7,"v":8100,"usd":0.0767313}
{"ts":1749444420000,"o":105562.7,"h":105560,"l":105550,"c":105550,"v":125400,"usd":1.1880645}
{"ts":1749444480000,"o":105550,"h":105540,"l":105528.4,"c":105528.4,"v":3400,"usd":0.03221562}
{"ts":1749444540000,"o":105528.4,"h":105528.4,"l":105528.4,"c":105528.4,"v":0,"usd":0}
{"ts":1749444600000,"o":105528.4,"h":105520.1,"l":105518.3,"c":105518.3,"v":113300,"usd":1.07373278}
{"ts":1749444660000,"o":105518.3,"h":105517.6,"l":105510,"c":105510,"v":31400,"usd":0.29759958}
{"ts":1749444720000,"o":105510,"h":105517.7,"l":105506.4,"c":105517.7,"v":111600,"usd":1.05775096}
{"ts":1749444780000,"o":105517.7,"h":105510.2,"l":105494.3,"c":105494.3,"v":94400,"usd":0.89473847}
{"ts":1749444840000,"o":105494.3,"h":105490,"l":105490,"c":105490,"v":111100,"usd":1.05318356}
{"ts":1749444900000,"o":105490,"h":105490.5,"l":105470,"c":105470,"v":83700,"usd":0.79349285}
{"ts":1749444960000,"o":105470,"h":105484.7,"l":105432.1,"c":105464.5,"v":693200,"usd":6.57317326}
{"ts":1749445020000,"o":105464.5,"h":105500,"l":105460.1,"c":105499.9,"v":47600,"usd":0.45129001}
{"ts":1749445080000,"o":105499.9,"h":105494.2,"l":105481.3,"c":105494.2,"v":66000,"usd":0.62565005}
{"ts":1749445140000,"o":105494.2,"h":105494.8,"l":105478.5,"c":105483.9,"v":44600,"usd":0.42280061}
{"ts":1749445200000,"o":105483.9,"h":105482,"l":105460.1,"c":105460.1,"v":14100,"usd":0.13367739}
{"ts":1749445260000,"o":105460.1,"h":105460,"l":105451.3,"c":105460,"v":6400,"usd":0.06068704}
{"ts":1749445320000,"o":105460,"h":105479,"l":105450,"c":105479,"v":37400,"usd":0.35466986}
{"ts":1749445380000,"o":105479,"h":105461.1,"l":105461.1,"c":105461.1,"v":800,"usd":0.00758576}
{"ts":1749445440000,"o":105461.1,"h":105449.7,"l":105421.2,"c":105421.2,"v":194600,"usd":1.84580059}
{"ts":1749445500000,"o":105421.2,"h":105421.2,"l":105394.1,"c":105394.1,"v":183700,"usd":1.74268488}
{"ts":1749445560000,"o":105394.1,"h":105394.1,"l":105394.1,"c":105394.1,"v":0,"usd":0}
{"ts":1749445620000,"o":105394.1,"h":105391.7,"l":105390,"c":105391.7,"v":67100,"usd":0.63668504}
{"ts":1749445680000,"o":105391.7,"h":105450.1,"l":105409.4,"c":105435.8,"v":398700,"usd":3.78217166}
{"ts":1749445740000,"o":105435.8,"h":105448.8,"l":105444.2,"c":105448.7,"v":104700,"usd":0.99290527}
{"ts":1749445800000,"o":105448.7,"h":105448.8,"l":105448,"c":105448,"v":131100,"usd":1.24326063}
{"ts":1749445860000,"o":105448,"h":105431.1,"l":105420.1,"c":105420.1,"v":37200,"usd":0.35287488}
{"ts":1749445920000,"o":105420.1,"h":105448.7,"l":105432,"c":105448.7,"v":6600,"usd":0.06259788}
{"ts":1749445980000,"o":105448.7,"h":105448.7,"l":105437.7,"c":105437.7,"v":2000,"usd":0.0189675}
{"ts":1749446040000,"o":105437.7,"h":105448.7,"l":105420,"c":105448.7,"v":4900,"usd":0.04647863}
{"ts":1749446100000,"o":105448.7,"h":105450,"l":105448.7,"c":105450,"v":36900,"usd":0.34993376}
{"ts":1749446160000,"o":105450,"h":105500,"l":105460,"c":105500,"v":338700,"usd":3.21122624}
{"ts":1749446220000,"o":105500,"h":105539,"l":105507.6,"c":105535.3,"v":78900,"usd":0.74769107}
{"ts":1749446280000,"o":105535.3,"h":105535.3,"l":105499.8,"c":105499.8,"v":155700,"usd":1.47575457}
{"ts":1749446340000,"o":105499.8,"h":105496,"l":105494.1,"c":105494.1,"v":3600,"usd":0.03412506}
{"ts":1749446400000,"o":105494.1,"h":105494.2,"l":105494.2,"c":105494.2,"v":2100,"usd":0.01990632}
{"ts":1749446460000,"o":105494.2,"h":105501.3,"l":105501,"c":105501,"v":107900,"usd":1.02274094}
{"ts":1749446520000,"o":105501,"h":105490.1,"l":105459.4,"c":105459.4,"v":3800,"usd":0.03602563}
{"ts":1749446580000,"o":105459.4,"h":105459.3,"l":105457.1,"c":105457.1,"v":2000,"usd":0.01896478}
{"ts":1749446640000,"o":105457.1,"h":105457,"l":105421.1,"c":105421.1,"v":121300,"usd":1.15023923}
{"ts":1749446700000,"o":105421.1,"h":105421,"l":105410.1,"c":105410.1,"v":400,"usd":0.00379453}
{"ts":1749446760000,"o":105410.1,"h":105410.1,"l":105410.1,"c":105410.1,"v":33600,"usd":0.31875648}
{"ts":1749446820000,"o":105410.1,"h":105420,"l":105410.1,"c":105414,"v":31900,"usd":0.30261965}
{"ts":1749446880000,"o":105414,"h":105414,"l":105414,"c":105414,"v":0,"usd":0}
{"ts":1749446940000,"o":105414,"h":105414,"l":105410,"c":105410.1,"v":22900,"usd":0.21724372}
{"ts":1749447000000,"o":105410.1,"h":105433.9,"l":105420,"c":105433.9,"v":13900,"usd":0.13185294}
{"ts":1749447060000,"o":105433.9,"h":105433,"l":105414.6,"c":105414.7,"v":15300,"usd":0.14512211}
{"ts":1749447120000,"o":105414.7,"h":105454.7,"l":105432.4,"c":105450.4,"v":47900,"usd":0.45428152}
{"ts":1749447180000,"o":105450.4,"h":105448.9,"l":105414.7,"c":105414.7,"v":1900,"usd":0.01802049}
{"ts":1749447240000,"o":105414.7,"h":105410,"l":105362,"c":105362,"v":366000,"usd":3.47262083}
{"ts":1749447300000,"o":105362,"h":105369.9,"l":105365.5,"c":105365.9,"v":113600,"usd":1.07815108}
{"ts":1749447360000,"o":105365.9,"h":105369.9,"l":105350,"c":105362.3,"v":79700,"usd":0.75641694}
{"ts":1749447420000,"o":105362.3,"h":105369.9,"l":105348.8,"c":105351,"v":327700,"usd":3.11025424}
{"ts":1749447480000,"o":105351,"h":105369.9,"l":105361.2,"c":105369.9,"v":600,"usd":0.00569432}
{"ts":1749447540000,"o":105369.9,"h":105369.9,"l":105348.8,"c":105367,"v":123700,"usd":1.17396591}
{"ts":1749447600000,"o":105367,"h":105387.7,"l":105369.9,"c":105373.1,"v":131800,"usd":1.25065838}
{"ts":1749447660000,"o":105373.1,"h":105374.5,"l":105360,"c":105374.5,"v":14100,"usd":0.1338129}
{"ts":1749447720000,"o":105374.5,"h":105387.7,"l":105378.8,"c":105387.7,"v":1200,"usd":0.01138672}
{"ts":1749447780000,"o":105387.7,"h":105387.7,"l":105387.6,"c":105387.6,"v":15800,"usd":0.14992304}
{"ts":1749447840000,"o":105387.6,"h":105387.6,"l":105380,"c":105381.5,"v":109300,"usd":1.03712812}
{"ts":1749447900000,"o":105381.5,"h":105391,"l":105387.7,"c":105391,"v":9500,"usd":0.09014357}
{"ts":1749447960000,"o":105391,"h":105395.8,"l":105387.8,"c":105395.6,"v":27600,"usd":0.26187726}
{"ts":1749448020000,"o":105395.6,"h":105395.6,"l":105395.6,"c":105395.6,"v":0,"usd":0}
{"ts":1749448080000,"o":105395.6,"h":105398,"l":105395.8,"c":105398,"v":103800,"usd":0.98485424}
{"ts":1749448140000,"o":105398,"h":105400,"l":105400,"c":105400,"v":100,"usd":0.00094877}
{"ts":1749448200000,"o":105400,"h":105440.8,"l":105400,"c":105440.8,"v":132100,"usd":1.2532696}
{"ts":1749448260000,"o":105440.8,"h":105447.6,"l":105447.6,"c":105447.6,"v":30500,"usd":0.2892437}
{"ts":1749448320000,"o":105447.6,"h":105440.8,"l":105412.4,"c":105412.4,"v":19000,"usd":0.18020674}
{"ts":1749448380000,"o":105412.4,"h":105410,"l":105391.5,"c":105396,"v":24600,"usd":0.2334066}
{"ts":1749448440000,"o":105396,"h":105419.9,"l":105404.6,"c":105417.2,"v":11100,"usd":0.10530398}
{"ts":1749448500000,"o":105417.2,"h":105440.9,"l":105419.5,"c":105440.9,"v":109700,"usd":1.04040246}
{"ts":1749448560000,"o":105440.9,"h":105471.9,"l":105451.8,"c":105460.6,"v":165000,"usd":1.56460974}
{"ts":1749448620000,"o":105460.6,"h":105460.5,"l":105445,"c":105445,"v":25000,"usd":0.23705989}
{"ts":1749448680000,"o":105445,"h":105451.7,"l":105417.7,"c":105417.7,"v":22200,"usd":0.21057619}
{"ts":1749448740000,"o":105417.7,"h":105403.1,"l":105387.6,"c":105387.6,"v":44700,"usd":0.42414639}
{"ts":1749448800000,"o":105387.6,"h":105409,"l":105387.6,"c":105387.6,"v":45700,"usd":0.43363156}
{"ts":1749448860000,"o":105387.6,"h":105392.7,"l":105387.9,"c":105391,"v":1800,"usd":0.01707924}
{"ts":1749448920000,"o":105391,"h":105391,"l":105387.7,"c":105387.7,"v":12000,"usd":0.11386551}
{"ts":1749448980000,"o":105387.7,"h":105406,"l":105399,"c":105399,"v":11000,"usd":0.10436062}
{"ts":1749449040000,"o":105399,"h":105387.6,"l":105372.8,"c":105387.5,"v":135800,"usd":1.28864674}
{"ts":1749449100000,"o":105387.5,"h":105419.3,"l":105391.2,"c":105419.3,"v":14800,"usd":0.14041199}
{"ts":1749449160000,"o":105419.3,"h":105430,"l":105419.4,"c":105430,"v":36200,"usd":0.3433725}
{"ts":1749449220000,"o":105430,"h":105512.8,"l":105446.6,"c":105499,"v":242200,"usd":2.29618669}
{"ts":1749449280000,"o":105499,"h":105499.1,"l":105420.9,"c":105438.9,"v":17200,"usd":0.16310134}
{"ts":1749449340000,"o":105438.9,"h":105438.8,"l":105374,"c":105374,"v":249700,"usd":2.36910128}
{"ts":1749449400000,"o":105374,"h":105373,"l":105373,"c":105373,"v":400,"usd":0.00379604}
{"ts":1749449460000,"o":105373,"h":105373,"l":105333.2,"c":105341.6,"v":127800,"usd":1.21301055}
{"ts":1749449520000,"o":105341.6,"h":105369.2,"l":105341.6,"c":105369.2,"v":207500,"usd":1.96964235}
{"ts":1749449580000,"o":105369.2,"h":105379.9,"l":105379.9,"c":105379.9,"v":17200,"usd":0.1632194}
{"ts":1749449640000,"o":105379.9,"h":105394.4,"l":105366.5,"c":105394.4,"v":16600,"usd":0.15752201}
{"ts":1749449700000,"o":105394.4,"h":105419.9,"l":105388.8,"c":105402.8,"v":42700,"usd":0.40509946}
{"ts":1749449760000,"o":105402.8,"h":105402.8,"l":105402.8,"c":105402.8,"v":0,"usd":0}
{"ts":1749449820000,"o":105402.8,"h":105435,"l":105405.9,"c":105435,"v":127600,"usd":1.21054603}
{"ts":1749449880000,"o":105435,"h":105512.6,"l":105440,"c":105512.6,"v":100400,"usd":0.95160843}
{"ts":1749449940000,"o":105512.6,"h":105512.6,"l":105505.1,"c":105505.1,"v":147000,"usd":1.39320791}
{"ts":1749450000000,"o":105505.1,"h":105512.3,"l":105512.3,"c":105512.3,"v":100,"usd":0.00094776}
{"ts":1749450060000,"o":105512.3,"h":105512.5,"l":105460.3,"c":105460.3,"v":72200,"usd":0.68435094}
{"ts":1749450120000,"o":105460.3,"h":105467.9,"l":105460.3,"c":105467.9,"v":900,"usd":0.0085335}
{"ts":1749450180000,"o":105467.9,"h":105495.6,"l":105467.9,"c":105491.3,"v":72700,"usd":0.68920392}
{"ts":1749450240000,"o":105491.3,"h":105512.4,"l":105491.2,"c":105512.4,"v":45400,"usd":0.43034372}
{"ts":1749450300000,"o":105512.4,"h":105512.3,"l":105501.9,"c":105501.9,"v":7900,"usd":0.07487313}
{"ts":1749450360000,"o":105501.9,"h":105512.3,"l":105504.1,"c":105504.1,"v":21400,"usd":0.20282101}
{"ts":1749450420000,"o":105504.1,"h":105504.1,"l":105504.1,"c":105504.1,"v":400,"usd":0.00379132}
{"ts":1749450480000,"o":105504.1,"h":105504,"l":105504,"c":105504,"v":100,"usd":0.00094783}
{"ts":1749450540000,"o":105504,"h":105510.1,"l":105504.1,"c":105510.1,"v":29800,"usd":0.28243934}
{"ts":1749450600000,"o":105510.1,"h":105533,"l":105510.6,"c":105533,"v":273100,"usd":2.58822559}
{"ts":1749450660000,"o":105533,"h":105549.9,"l":105533,"c":105542.3,"v":334000,"usd":3.16465291}
{"ts":1749450720000,"o":105542.3,"h":105534.4,"l":105532.6,"c":105534.4,"v":3100,"usd":0.02937457}
{"ts":1749450780000,"o":105534.4,"h":105537.2,"l":105537.2,"c":105537.2,"v":700,"usd":0.00663271}
{"ts":1749450840000,"o":105537.2,"h":105539.9,"l":105532.8,"c":105532.8,"v":86000,"usd":0.81486232}
{"ts":1749450900000,"o":105532.8,"h":105540,"l":105532.9,"c":105540,"v":45400,"usd":0.43016984}
{"ts":1749450960000,"o":105540,"h":105540,"l":105533.7,"c":105533.7,"v":18400,"usd":0.17434204}
{"ts":1749451020000,"o":105533.7,"h":105540,"l":105540,"c":105540,"v":104100,"usd":0.98635791}
{"ts":1749451080000,"o":105540,"h":105560,"l":105549.9,"c":105560,"v":206400,"usd":1.95538884}
{"ts":1749451140000,"o":105560,"h":105590,"l":105560,"c":105590,"v":14500,"usd":0.13735745}
{"ts":1749451200000,"o":105590,"h":105595.9,"l":105591,"c":105591,"v":81400,"usd":0.77086654}
{"ts":1749451260000,"o":105591,"h":105621.9,"l":105598.2,"c":105607.3,"v":57100,"usd":0.54066879}
{"ts":1749451320000,"o":105607.3,"h":105607.2,"l":105600,"c":105600,"v":181600,"usd":1.71959318}
{"ts":1749451380000,"o":105600,"h":105592.8,"l":105590.1,"c":105592.8,"v":10200,"usd":0.09659712}
{"ts":1749451440000,"o":105592.8,"h":105592.7,"l":105582.7,"c":105588.4,"v":46400,"usd":0.43943202}
{"ts":1749451500000,"o":105588.4,"h":105588.4,"l":105588.2,"c":105588.4,"v":29500,"usd":0.2793859}
{"ts":1749451560000,"o":105588.4,"h":105602.8,"l":105591.1,"c":105591.1,"v":15300,"usd":0.14488321}
{"ts":1749451620000,"o":105591.1,"h":105602.6,"l":105602.6,"c":105602.6,"v":26100,"usd":0.24715395}
{"ts":1749451680000,"o":105602.6,"h":105596.8,"l":105596.8,"c":105596.8,"v":14600,"usd":0.138262}
{"ts":1749451740000,"o":105596.8,"h":105632.4,"l":105597.7,"c":105632.3,"v":161500,"usd":1.52913511}
{"ts":1749451800000,"o":105632.3,"h":105626.8,"l":105622.4,"c":105626.8,"v":35600,"usd":0.33704008}
{"ts":1749451860000,"o":105626.8,"h":105658.1,"l":105632.4,"c":105658.1,"v":178200,"usd":1.68687741}
{"ts":1749451920000,"o":105658.1,"h":105654,"l":105639.7,"c":105639.7,"v":60200,"usd":0.56978902}
{"ts":1749451980000,"o":105639.7,"h":105719.7,"l":105639.7,"c":105708.1,"v":499700,"usd":4.72847802}
{"ts":1749452040000,"o":105708.1,"h":105711.7,"l":105703.9,"c":105703.9,"v":168200,"usd":1.5911427}
{"ts":1749452100000,"o":105703.9,"h":105690.7,"l":105680.1,"c":105680.1,"v":110100,"usd":1.04181873}
{"ts":1749452160000,"o":105680.1,"h":105712.3,"l":105704.6,"c":105712.3,"v":101400,"usd":0.95924211}
{"ts":1749452220000,"o":105712.3,"h":105712.2,"l":105700.1,"c":105700.1,"v":75200,"usd":0.71136412}
{"ts":1749452280000,"o":105700.1,"h":105700.1,"l":105700.1,"c":105700.1,"v":0,"usd":0}
{"ts":1749452340000,"o":105700.1,"h":105700.1,"l":105700.1,"c":105700.1,"v":0,"usd":0}
{"ts":1749452400000,"o":105700.1,"h":105717.9,"l":105704.7,"c":105714.4,"v":249600,"usd":2.36111823}
{"ts":1749452460000,"o":105714.4,"h":105704.6,"l":105643.5,"c":105643.5,"v":256600,"usd":2.42763451}
{"ts":1749452520000,"o":105643.5,"h":105687.3,"l":105650,"c":105660.3,"v":75200,"usd":0.71155024}
{"ts":1749452580000,"o":105660.3,"h":105660.2,"l":105638.3,"c":105638.3,"v":19600,"usd":0.1855032}
{"ts":1749452640000,"o":105638.3,"h":105659.9,"l":105633.5,"c":105633.5,"v":59900,"usd":0.56691257}
{"ts":1749452700000,"o":105633.5,"h":105634.1,"l":105583,"c":105598.6,"v":230100,"usd":2.17883712}
{"ts":1749452760000,"o":105598.6,"h":105599.9,"l":105599.9,"c":105599.9,"v":33100,"usd":0.31344707}
{"ts":1749452820000,"o":105599.9,"h":105595.1,"l":105595.1,"c":105595.1,"v":700,"usd":0.00662907}
{"ts":1749452880000,"o":105595.1,"h":105595.1,"l":105595,"c":105595,"v":129700,"usd":1.22827197}
{"ts":1749452940000,"o":105595,"h":105595,"l":105580,"c":105580,"v":73100,"usd":0.69233389}
{"ts":1749453000000,"o":105580,"h":105573.1,"l":105573.1,"c":105573.1,"v":100,"usd":0.00094721}
{"ts":1749453060000,"o":105573.1,"h":105573.1,"l":105573.1,"c":105573.1,"v":0,"usd":0}
{"ts":1749453120000,"o":105573.1,"h":105581.3,"l":105573,"c":105581.2,"v":78400,"usd":0.74259886}
{"ts":1749453180000,"o":105581.2,"h":105574,"l":105574,"c":105574,"v":200,"usd":0.0018944}
{"ts":1749453240000,"o":105574,"h":105578.4,"l":105574.1,"c":105578.4,"v":8700,"usd":0.08240588}
{"ts":1749453300000,"o":105578.4,"h":105578.4,"l":105578.4,"c":105578.4,"v":0,"usd":0}
{"ts":1749453360000,"o":105578.4,"h":105579.3,"l":105523.9,"c":105523.9,"v":316100,"usd":2.99449834}
{"ts":1749453420000,"o":105523.9,"h":105533.6,"l":105520.1,"c":105533.6,"v":23400,"usd":0.22173689}
{"ts":1749453480000,"o":105533.6,"h":105544.2,"l":105538.3,"c":105544.2,"v":2600,"usd":0.02463427}
{"ts":1749453540000,"o":105544.2,"h":105578.9,"l":105544.2,"c":105561.3,"v":108100,"usd":1.02404731}
{"ts":1749453600000,"o":105561.3,"h":105556.8,"l":105551.2,"c":105551.2,"v":40000,"usd":0.37895148}
{"ts":1749453660000,"o":105551.2,"h":105551.2,"l":105551.2,"c":105551.2,"v":0,"usd":0}
{"ts":1749453720000,"o":105551.2,"h":105543.6,"l":105520,"c":105520,"v":42700,"usd":0.40463222}
{"ts":1749453780000,"o":105520,"h":105531.6,"l":105520,"c":105520,"v":229000,"usd":2.17019319}
{"ts":1749453840000,"o":105520,"h":105531.6,"l":105511.4,"c":105531.6,"v":27400,"usd":0.25968506}
{"ts":1749453900000,"o":105531.6,"h":105559.9,"l":105531.7,"c":105559.9,"v":25500,"usd":0.2415751}
{"ts":1749453960000,"o":105559.9,"h":105540,"l":105539.4,"c":105539.4,"v":1000,"usd":0.0094751}
{"ts":1749454020000,"o":105539.4,"h":105544.3,"l":105538.3,"c":105544.3,"v":11800,"usd":0.11180232}
{"ts":1749454080000,"o":105544.3,"h":105554.3,"l":105544.3,"c":105554.3,"v":39600,"usd":0.3751632}
{"ts":1749454140000,"o":105554.3,"h":105543,"l":105543,"c":105543,"v":400,"usd":0.00378992}
{"ts":1749454200000,"o":105543,"h":105542.9,"l":105534.6,"c":105534.8,"v":27300,"usd":0.25866961}
{"ts":1749454260000,"o":105534.8,"h":105560,"l":105537.9,"c":105560,"v":19600,"usd":0.18569486}
{"ts":1749454320000,"o":105560,"h":105560,"l":105560,"c":105560,"v":0,"usd":0}
{"ts":1749454380000,"o":105560,"h":105560,"l":105560,"c":105560,"v":0,"usd":0}
{"ts":1749454440000,"o":105560,"h":105628.9,"l":105572.4,"c":105628.9,"v":435400,"usd":4.12275825}
{"ts":1749454500000,"o":105628.9,"h":105619,"l":105602.5,"c":105602.5,"v":123700,"usd":1.17129488}
{"ts":1749454560000,"o":105602.5,"h":105600,"l":105587.8,"c":105587.8,"v":211600,"usd":2.00388376}
{"ts":1749454620000,"o":105587.8,"h":105601.9,"l":105601.9,"c":105601.9,"v":46000,"usd":0.435597}
{"ts":1749454680000,"o":105601.9,"h":105601.9,"l":105601.9,"c":105601.9,"v":0,"usd":0}
{"ts":1749454740000,"o":105601.9,"h":105628.9,"l":105619,"c":105623.8,"v":293600,"usd":2.77968132}
{"ts":1749454800000,"o":105623.8,"h":105623.8,"l":105600.1,"c":105603.6,"v":126900,"usd":1.20148327}
{"ts":1749454860000,"o":105603.6,"h":105607.2,"l":105582,"c":105582,"v":117100,"usd":1.10889569}
{"ts":1749454920000,"o":105582,"h":105599.9,"l":105581.6,"c":105581.6,"v":19400,"usd":0.18372403}
{"ts":1749454980000,"o":105581.6,"h":105581.6,"l":105581.6,"c":105581.6,"v":0,"usd":0}
{"ts":1749455040000,"o":105581.6,"h":105582,"l":105581.7,"c":105582,"v":7600,"usd":0.07198188}
{"ts":1749455100000,"o":105582,"h":105592.2,"l":105592.2,"c":105592.2,"v":32300,"usd":0.30589392}
{"ts":1749455160000,"o":105592.2,"h":105590.6,"l":105590.5,"c":105590.5,"v":12200,"usd":0.1155401}
{"ts":1749455220000,"o":105590.5,"h":105582,"l":105581.7,"c":105582,"v":20200,"usd":0.19132026}
{"ts":1749455280000,"o":105582,"h":105582,"l":105582,"c":105582,"v":0,"usd":0}
{"ts":1749455340000,"o":105582,"h":105595.7,"l":105581.7,"c":105581.7,"v":51500,"usd":0.48771195}
{"ts":1749455400000,"o":105581.7,"h":105583.6,"l":105570,"c":105570,"v":220500,"usd":2.08853712}
{"ts":1749455460000,"o":105570,"h":105565.1,"l":105563.9,"c":105565.1,"v":14800,"usd":0.14019891}
{"ts":1749455520000,"o":105565.1,"h":105591.5,"l":105571,"c":105591.5,"v":45200,"usd":0.42812906}
{"ts":1749455580000,"o":105591.5,"h":105591.5,"l":105591.5,"c":105591.5,"v":0,"usd":0}
{"ts":1749455640000,"o":105591.5,"h":105591.5,"l":105591.5,"c":105591.5,"v":0,"usd":0}
{"ts":1749455700000,"o":105591.5,"h":105591.5,"l":105571.4,"c":105571.4,"v":67500,"usd":0.63926019}
{"ts":1749455760000,"o":105571.4,"h":105576.5,"l":105576.5,"c":105576.5,"v":5100,"usd":0.04830618}
{"ts":1749455820000,"o":105576.5,"h":105591.6,"l":105588.3,"c":105591.6,"v":2200,"usd":0.02083524}
{"ts":1749455880000,"o":105591.6,"h":105600,"l":105600,"c":105600,"v":50000,"usd":0.473485}
{"ts":1749455940000,"o":105600,"h":105600,"l":105600,"c":105600,"v":1100,"usd":0.01041667}
{"ts":1749456000000,"o":105600,"h":105599.9,"l":105598.1,"c":105598.1,"v":79700,"usd":0.75473511}
{"ts":1749456060000,"o":105598.1,"h":105580.1,"l":105580.1,"c":105580.1,"v":100,"usd":0.00094715}
{"ts":1749456120000,"o":105580.1,"h":105580.1,"l":105580.1,"c":105580.1,"v":0,"usd":0}
{"ts":1749456180000,"o":105580.1,"h":105657.4,"l":105580.1,"c":105657.4,"v":604800,"usd":5.72596969}
{"ts":1749456240000,"o":105657.4,"h":105649.9,"l":105620,"c":105620,"v":79600,"usd":0.75343244}
{"ts":1749456300000,"o":105620,"h":105610,"l":105585.3,"c":105585.3,"v":45300,"usd":0.42899281}
{"ts":1749456360000,"o":105585.3,"h":105580.1,"l":105580.1,"c":105580.1,"v":100,"usd":0.00094715}
{"ts":1749456420000,"o":105580.1,"h":105588.8,"l":105580.1,"c":105580.1,"v":42100,"usd":0.39872731}
{"ts":1749456480000,"o":105580.1,"h":105599,"l":105587.6,"c":105598.2,"v":28300,"usd":0.26801341}
{"ts":1749456540000,"o":105598.2,"h":105619.9,"l":105598.2,"c":105598.2,"v":202900,"usd":1.92138779}
{"ts":1749456600000,"o":105598.2,"h":105619.9,"l":105598.2,"c":105619.9,"v":125300,"usd":1.18654067}
{"ts":1749456660000,"o":105619.9,"h":105619.9,"l":105619.9,"c":105619.9,"v":0,"usd":0}
{"ts":1749456720000,"o":105619.9,"h":105619.9,"l":105619.9,"c":105619.9,"v":0,"usd":0}
{"ts":1749456780000,"o":105619.9,"h":105617.8,"l":105589.3,"c":105589.3,"v":36000,"usd":0.34087022}
{"ts":1749456840000,"o":105589.3,"h":105589.3,"l":105589.3,"c":105589.3,"v":0,"usd":0}
{"ts":1749456900000,"o":105589.3,"h":105610.2,"l":105599.4,"c":105599.6,"v":34800,"usd":0.32951533}
{"ts":1749456960000,"o":105599.6,"h":105599.6,"l":105599.6,"c":105599.6,"v":0,"usd":0}
{"ts":1749457020000,"o":105599.6,"h":105620,"l":105617.9,"c":105620,"v":106500,"usd":1.00835261}
{"ts":1749457080000,"o":105620,"h":105623.3,"l":105620,"c":105623.3,"v":164800,"usd":1.56029629}
{"ts":1749457140000,"o":105623.3,"h":105637.9,"l":105626.2,"c":105626.3,"v":105500,"usd":0.99871585}
{"ts":1749457200000,"o":105626.3,"h":105637.5,"l":105623,"c":105623,"v":66400,"usd":0.62857137}
{"ts":1749457260000,"o":105623,"h":105607,"l":105590.1,"c":105590.1,"v":20500,"usd":0.19414037}
{"ts":1749457320000,"o":105590.1,"h":105590,"l":105580.1,"c":105580.1,"v":4100,"usd":0.03883045}
{"ts":1749457380000,"o":105580.1,"h":105580.1,"l":105580.1,"c":105580.1,"v":0,"usd":0}
{"ts":1749457440000,"o":105580.1,"h":105580.1,"l":105580.1,"c":105580.1,"v":0,"usd":0}
{"ts":1749457500000,"o":105580.1,"h":105580.2,"l":105532.2,"c":105533,"v":419700,"usd":3.97592077}
{"ts":1749457560000,"o":105533,"h":105535.8,"l":105488.5,"c":105512.1,"v":292600,"usd":2.77334597}
{"ts":1749457620000,"o":105512.1,"h":105569.9,"l":105519.9,"c":105540,"v":128700,"usd":1.21929545}
{"ts":1749457680000,"o":105540,"h":105525.1,"l":105525.1,"c":105525.1,"v":10500,"usd":0.0995022}
{"ts":1749457740000,"o":105525.1,"h":105565.9,"l":105525.8,"c":105561,"v":192000,"usd":1.81917489}
{"ts":1749457800000,"o":105561,"h":105561,"l":105561,"c":105561,"v":0,"usd":0}
{"ts":1749457860000,"o":105561,"h":105565.8,"l":105530.1,"c":105530.6,"v":40900,"usd":0.38746219}
{"ts":1749457920000,"o":105530.6,"h":105536.5,"l":105530,"c":105530,"v":142300,"usd":1.34842304}
{"ts":1749457980000,"o":105530,"h":105525.8,"l":105520.1,"c":105525.8,"v":38800,"usd":0.36769597}
{"ts":1749458040000,"o":105525.8,"h":105536.7,"l":105536.5,"c":105536.7,"v":15900,"usd":0.15065886}
{"ts":1749458100000,"o":105536.7,"h":105570,"l":105559,"c":105570,"v":121600,"usd":1.1518929}
{"ts":1749458160000,"o":105570,"h":105679.6,"l":105580,"c":105678.8,"v":193000,"usd":1.82683724}
{"ts":1749458220000,"o":105678.8,"h":105714.9,"l":105678.8,"c":105703.4,"v":199600,"usd":1.88827703}
{"ts":1749458280000,"o":105703.4,"h":105754.2,"l":105711.5,"c":105734.7,"v":547600,"usd":5.17925956}
{"ts":1749458340000,"o":105734.7,"h":105747.2,"l":105734.6,"c":105747.2,"v":76200,"usd":0.72065636}
{"ts":1749458400000,"o":105747.2,"h":105774,"l":105724,"c":105724,"v":345400,"usd":3.26587547}
{"ts":1749458460000,"o":105724,"h":105724,"l":105716.6,"c":105716.6,"v":21400,"usd":0.20241417}
{"ts":1749458520000,"o":105716.6,"h":105718.4,"l":105710.1,"c":105718.4,"v":30300,"usd":0.28663131}
{"ts":1749458580000,"o":105718.4,"h":105746.1,"l":105718.4,"c":105746,"v":161200,"usd":1.5244253}
{"ts":1749458640000,"o":105746,"h":105746.1,"l":105746,"c":105746.1,"v":11400,"usd":0.10780524}
{"ts":1749458700000,"o":105746.1,"h":105746.1,"l":105728.8,"c":105739.1,"v":59200,"usd":0.5598337}
{"ts":1749458760000,"o":105739.1,"h":105739,"l":105720.3,"c":105720.6,"v":62000,"usd":0.58637969}
{"ts":1749458820000,"o":105720.6,"h":105720.6,"l":105700.1,"c":105716.9,"v":177000,"usd":1.67426637}
{"ts":1749458880000,"o":105716.9,"h":105746.1,"l":105719.3,"c":105746,"v":220800,"usd":2.08839206}
{"ts":1749458940000,"o":105746,"h":105777.4,"l":105746.1,"c":105768.1,"v":176600,"usd":1.6698357}
{"ts":1749459000000,"o":105768.1,"h":105775.7,"l":105768.1,"c":105775.7,"v":11200,"usd":0.10588778}
{"ts":1749459060000,"o":105775.7,"h":105830.4,"l":105775.7,"c":105815.3,"v":270800,"usd":2.55940246}
{"ts":1749459120000,"o":105815.3,"h":105800,"l":105789.1,"c":105800,"v":162100,"usd":1.53220772}
{"ts":1749459180000,"o":105800,"h":105825.5,"l":105807.1,"c":105825.5,"v":153300,"usd":1.44863353}
{"ts":1749459240000,"o":105825.5,"h":105830.2,"l":105825.5,"c":105830.2,"v":128300,"usd":1.21232193}
{"ts":1749459300000,"o":105830.2,"h":105905.2,"l":105830.2,"c":105905.2,"v":278900,"usd":2.63452124}
{"ts":1749459360000,"o":105905.2,"h":105934.9,"l":105878.1,"c":105901.3,"v":255400,"usd":2.41152419}
{"ts":1749459420000,"o":105901.3,"h":105908.9,"l":105880.1,"c":105908.9,"v":40700,"usd":0.38434516}
{"ts":1749459480000,"o":105908.9,"h":105954.1,"l":105911,"c":105938.2,"v":244800,"usd":2.31073525}
{"ts":1749459540000,"o":105938.2,"h":105953.4,"l":105949.1,"c":105949.1,"v":14900,"usd":0.14062853}
{"ts":1749459600000,"o":105949.1,"h":105957.7,"l":105928.4,"c":105945.3,"v":290100,"usd":2.73828294}
{"ts":1749459660000,"o":105945.3,"h":105945.2,"l":105922.4,"c":105930.3,"v":93100,"usd":0.87885439}
{"ts":1749459720000,"o":105930.3,"h":105931,"l":105910,"c":105910.9,"v":94200,"usd":0.88928502}
{"ts":1749459780000,"o":105910.9,"h":105920,"l":105901,"c":105920,"v":20200,"usd":0.1907161}
{"ts":1749459840000,"o":105920,"h":105920,"l":105900.1,"c":105900.1,"v":104300,"usd":0.98476952}
{"ts":1749459900000,"o":105900.1,"h":105914.3,"l":105900,"c":105900.1,"v":42600,"usd":0.40224037}
{"ts":1749459960000,"o":105900.1,"h":105905.1,"l":105900.1,"c":105905.1,"v":9100,"usd":0.08592712}
{"ts":1749460020000,"o":105905.1,"h":105917,"l":105917,"c":105917,"v":12900,"usd":0.12179406}
{"ts":1749460080000,"o":105917,"h":105917,"l":105900,"c":105900,"v":43700,"usd":0.41260838}
{"ts":1749460140000,"o":105900,"h":105900.1,"l":105900.1,"c":105900.1,"v":10300,"usd":0.09726187}
{"ts":1749460200000,"o":105900.1,"h":105900,"l":105834.2,"c":105845.3,"v":931700,"usd":8.79969296}
{"ts":1749460260000,"o":105845.3,"h":105866,"l":105856.4,"c":105866,"v":8700,"usd":0.0821847}
{"ts":1749460320000,"o":105866,"h":105891.4,"l":105866.9,"c":105891.4,"v":49000,"usd":0.46280289}
{"ts":1749460380000,"o":105891.4,"h":105973.5,"l":105900,"c":105973.5,"v":352700,"usd":3.32985724}
{"ts":1749460440000,"o":105973.5,"h":105977.8,"l":105914.3,"c":105928.8,"v":124900,"usd":1.17871503}
{"ts":1749460500000,"o":105928.8,"h":105926.6,"l":105900,"c":105918.1,"v":311300,"usd":2.9393378}
{"ts":1749460560000,"o":105918.1,"h":105961,"l":105918.1,"c":105961,"v":44800,"usd":0.42291518}
{"ts":1749460620000,"o":105961,"h":105965.9,"l":105920.1,"c":105920.1,"v":256300,"usd":2.41948931}
{"ts":1749460680000,"o":105920.1,"h":105931.2,"l":105923.5,"c":105931.2,"v":21900,"usd":0.20674605}
{"ts":1749460740000,"o":105931.2,"h":105934.2,"l":105887.3,"c":105887.3,"v":37300,"usd":0.35216156}
{"ts":1749460800000,"o":105887.3,"h":105920,"l":105899.7,"c":105909.3,"v":51600,"usd":0.48720671}
{"ts":1749460860000,"o":105909.3,"h":105906.4,"l":105888.6,"c":105899.2,"v":59200,"usd":0.5590199}
{"ts":1749460920000,"o":105899.2,"h":105895.4,"l":105881.5,"c":105881.5,"v":26800,"usd":0.25308964}
{"ts":1749460980000,"o":105881.5,"h":105888.5,"l":105866.9,"c":105887.5,"v":16400,"usd":0.15489713}
{"ts":1749461040000,"o":105887.5,"h":105890.4,"l":105887.4,"c":105890.4,"v":600,"usd":0.00566634}
{"ts":1749461100000,"o":105890.4,"h":105898.2,"l":105890.3,"c":105892,"v":14500,"usd":0.1369315}
{"ts":1749461160000,"o":105892,"h":106015.2,"l":105896.6,"c":106010.8,"v":487000,"usd":4.59655933}
{"ts":1749461220000,"o":106010.8,"h":106034.4,"l":106013.6,"c":106034.4,"v":125300,"usd":1.18173584}
{"ts":1749461280000,"o":106034.4,"h":106120.2,"l":106034.5,"c":106079.6,"v":843600,"usd":7.952201}
{"ts":1749461340000,"o":106079.6,"h":106115,"l":106051.2,"c":106100.1,"v":123600,"usd":1.16513855}
{"ts":1749461400000,"o":106100.1,"h":106165,"l":106068.6,"c":106164.9,"v":513200,"usd":4.83518138}
{"ts":1749461460000,"o":106164.9,"h":106210.3,"l":106132.6,"c":106189.9,"v":542600,"usd":5.10981554}
{"ts":1749461520000,"o":106189.9,"h":106191.3,"l":106182.9,"c":106191.3,"v":73800,"usd":0.69498121}
{"ts":1749461580000,"o":106191.3,"h":106191.4,"l":106172.9,"c":106191.3,"v":171500,"usd":1.61502379}
{"ts":1749461640000,"o":106191.3,"h":106191.3,"l":106164.2,"c":106176.6,"v":146700,"usd":1.38149428}
{"ts":1749461700000,"o":106176.6,"h":106191.3,"l":106181.4,"c":106184.5,"v":206200,"usd":1.94184378}
{"ts":1749461760000,"o":106184.5,"h":106184.4,"l":106156.2,"c":106168.4,"v":191200,"usd":1.80092584}
{"ts":1749461820000,"o":106168.4,"h":106168.9,"l":106143.2,"c":106154,"v":40700,"usd":0.38337582}
{"ts":1749461880000,"o":106154,"h":106226.9,"l":106161.4,"c":106226.9,"v":141000,"usd":1.32780283}
{"ts":1749461940000,"o":106226.9,"h":106288,"l":106227,"c":106283.3,"v":199800,"usd":1.88019564}
{"ts":1749462000000,"o":106283.3,"h":106362.1,"l":106288,"c":106327.7,"v":831600,"usd":7.82067529}
{"ts":1749462060000,"o":106327.7,"h":106421.1,"l":106345.6,"c":106405.8,"v":572700,"usd":5.38338576}
{"ts":1749462120000,"o":106405.8,"h":106468.9,"l":106392.7,"c":106418.5,"v":576100,"usd":5.4127838}
{"ts":1749462180000,"o":106418.5,"h":106517,"l":106410.2,"c":106500,"v":525500,"usd":4.93484498}
{"ts":1749462240000,"o":106500,"h":106629.9,"l":106455.4,"c":106600,"v":927700,"usd":8.70698241}
{"ts":1749462300000,"o":106600,"h":106630,"l":106567.8,"c":106630,"v":283800,"usd":2.66223551}
{"ts":1749462360000,"o":106630,"h":106727.1,"l":106590.3,"c":106699.9,"v":2186000,"usd":20.4896035}
{"ts":1749462420000,"o":106699.9,"h":106936.7,"l":106647.1,"c":106901.7,"v":9549500,"usd":89.36724608}
{"ts":1749462480000,"o":106901.7,"h":106900,"l":106824.9,"c":106867.6,"v":2130500,"usd":19.9354835}
{"ts":1749462540000,"o":106867.6,"h":106867.8,"l":106759.2,"c":106776.2,"v":1014900,"usd":9.50367876}
{"ts":1749462600000,"o":106776.2,"h":106799.9,"l":106707,"c":106744,"v":609900,"usd":5.71327216}
{"ts":1749462660000,"o":106744,"h":106770.7,"l":106720.7,"c":106764.8,"v":232700,"usd":2.17995872}
{"ts":1749462720000,"o":106764.8,"h":106921.7,"l":106769.1,"c":106840.6,"v":1038500,"usd":9.71838444}
{"ts":1749462780000,"o":106840.6,"h":106868.6,"l":106818.6,"c":106818.7,"v":446000,"usd":4.17452531}
{"ts":1749462840000,"o":106818.7,"h":106818.6,"l":106701.2,"c":106705.8,"v":581100,"usd":5.44327722}
{"ts":1749462900000,"o":106705.8,"h":106716.4,"l":106653.9,"c":106699.6,"v":253500,"usd":2.37601416}
{"ts":1749462960000,"o":106699.6,"h":106773.2,"l":106699.7,"c":106736.4,"v":526100,"usd":4.92873936}
{"ts":1749463020000,"o":106736.4,"h":106735,"l":106686.2,"c":106716.7,"v":100500,"usd":0.94172136}
{"ts":1749463080000,"o":106716.7,"h":106721.2,"l":106658.8,"c":106668.3,"v":260400,"usd":2.44105668}
{"ts":1749463140000,"o":106668.3,"h":106672.2,"l":106615.6,"c":106625.5,"v":276900,"usd":2.59658257}
{"ts":1749463200000,"o":106625.5,"h":106649.9,"l":106607.6,"c":106614.3,"v":212600,"usd":1.99380664}
{"ts":1749463260000,"o":106614.3,"h":106680.4,"l":106627.5,"c":106642.6,"v":95800,"usd":0.89815437}
{"ts":1749463320000,"o":106642.6,"h":106650,"l":106585.7,"c":106599.6,"v":408100,"usd":3.82802567}
{"ts":1749463380000,"o":106599.6,"h":106614.5,"l":106581.7,"c":106601.3,"v":301000,"usd":2.82397133}
{"ts":1749463440000,"o":106601.3,"h":106610.6,"l":106597.4,"c":106605.3,"v":1292300,"usd":12.12288719}
{"ts":1749463500000,"o":106605.3,"h":106612.8,"l":106600,"c":106600,"v":183000,"usd":1.71659537}
{"ts":1749463560000,"o":106600,"h":106715.8,"l":106600.1,"c":106715.8,"v":867400,"usd":8.13355178}
{"ts":1749463620000,"o":106715.8,"h":106734.9,"l":106648.7,"c":106649.5,"v":366900,"usd":3.438596}
{"ts":1749463680000,"o":106649.5,"h":106687.7,"l":106650.4,"c":106687.7,"v":32900,"usd":0.30842666}
{"ts":1749463740000,"o":106687.7,"h":106687.8,"l":106644.7,"c":106644.7,"v":161000,"usd":1.50930439}
{"ts":1749463800000,"o":106644.7,"h":106697.9,"l":106645.1,"c":106676,"v":402200,"usd":3.77059182}
{"ts":1749463860000,"o":106676,"h":106750,"l":106676.1,"c":106750,"v":566300,"usd":5.30726492}
{"ts":1749463920000,"o":106750,"h":106823.3,"l":106767.5,"c":106817.4,"v":182300,"usd":1.70695346}
{"ts":1749463980000,"o":106817.4,"h":106837.2,"l":106805.8,"c":106829.9,"v":178300,"usd":1.66916414}
{"ts":1749464040000,"o":106829.9,"h":107046.6,"l":106821.7,"c":106994.9,"v":2729100,"usd":25.51110981}
{"ts":1749464100000,"o":106994.9,"h":107276.2,"l":106983.2,"c":107200.4,"v":4030200,"usd":37.61079823}
{"ts":1749464160000,"o":107200.4,"h":107478.9,"l":107216.9,"c":107362.5,"v":3344000,"usd":31.14774712}
{"ts":1749464220000,"o":107362.5,"h":107446.1,"l":107309.9,"c":107365.8,"v":1329900,"usd":12.38486229}
{"ts":1749464280000,"o":107365.8,"h":107449.8,"l":107315.3,"c":107438.3,"v":927100,"usd":8.63236039}
{"ts":1749464340000,"o":107438.3,"h":107445.5,"l":107318.5,"c":107421.2,"v":1431800,"usd":13.32938785}
{"ts":1749464400000,"o":107421.2,"h":107444.5,"l":107320.5,"c":107392.6,"v":451100,"usd":4.20232741}
{"ts":1749464460000,"o":107392.6,"h":107421.1,"l":107336.2,"c":107390.1,"v":953800,"usd":8.88084161}
{"ts":1749464520000,"o":107390.1,"h":107420.9,"l":107268,"c":107300,"v":545800,"usd":5.08600306}
{"ts":1749464580000,"o":107300,"h":107300,"l":107235.5,"c":107285.7,"v":249700,"usd":2.32789387}
{"ts":1749464640000,"o":107285.7,"h":107334.1,"l":107206.8,"c":107236.6,"v":434300,"usd":4.04803495}
{"ts":1749464700000,"o":107236.6,"h":107296.3,"l":107219.7,"c":107284.1,"v":412800,"usd":3.84864608}
{"ts":1749464760000,"o":107284.1,"h":107321.8,"l":107222.6,"c":107231,"v":682600,"usd":6.36297065}
{"ts":1749464820000,"o":107231,"h":107228.7,"l":107122.8,"c":107168.5,"v":450000,"usd":4.19844083}
{"ts":1749464880000,"o":107168.5,"h":107179.8,"l":107088.7,"c":107094.5,"v":465300,"usd":4.34382607}
{"ts":1749464940000,"o":107094.5,"h":107145.1,"l":107089,"c":107089,"v":513000,"usd":4.78905027}
{"ts":1749465000000,"o":107089,"h":107111.3,"l":107081.8,"c":107111.3,"v":110100,"usd":1.02814482}
{"ts":1749465060000,"o":107111.3,"h":107224.8,"l":107111.4,"c":107224.8,"v":927700,"usd":8.65696623}
{"ts":1749465120000,"o":107224.8,"h":107207.6,"l":107114.1,"c":107120.7,"v":370400,"usd":3.45652102}
{"ts":1749465180000,"o":107120.7,"h":107188.6,"l":107144.9,"c":107157.8,"v":145100,"usd":1.35403185}
{"ts":1749465240000,"o":107157.8,"h":107176.3,"l":107118,"c":107118,"v":384000,"usd":3.58351634}
{"ts":1749465300000,"o":107118,"h":107144.1,"l":107036.1,"c":107077.3,"v":650300,"usd":6.07247812}
{"ts":1749465360000,"o":107077.3,"h":107135.8,"l":107075.8,"c":107132.4,"v":172300,"usd":1.60864652}
{"ts":1749465420000,"o":107132.4,"h":107177.9,"l":107137.6,"c":107137.6,"v":265100,"usd":2.47389998}
{"ts":1749465480000,"o":107137.6,"h":107143.5,"l":107047.5,"c":107086,"v":486900,"usd":4.54675544}
{"ts":1749465540000,"o":107086,"h":107157.1,"l":107093.1,"c":107114.7,"v":210500,"usd":1.96487318}
{"ts":1749465600000,"o":107114.7,"h":107114.7,"l":107045.5,"c":107065.9,"v":23900,"usd":0.223139}
{"ts":1749465660000,"o":107065.9,"h":107085.9,"l":107066,"c":107079.4,"v":169100,"usd":1.57931064}
{"ts":1749465720000,"o":107079.4,"h":107118.9,"l":107079.4,"c":107118.9,"v":275600,"usd":2.57323359}
{"ts":1749465780000,"o":107118.9,"h":107155.2,"l":107131.7,"c":107155.2,"v":136200,"usd":1.27125038}
{"ts":1749465840000,"o":107155.2,"h":107230.2,"l":107139.9,"c":107199.7,"v":599300,"usd":5.59071128}
{"ts":1749465900000,"o":107199.7,"h":107242.9,"l":107199.7,"c":107231.4,"v":179800,"usd":1.67684259}
{"ts":1749465960000,"o":107231.4,"h":107272.1,"l":107205.6,"c":107255.9,"v":595600,"usd":5.55315396}
{"ts":1749466020000,"o":107255.9,"h":107294,"l":107272.4,"c":107274.3,"v":243100,"usd":2.2657796}
{"ts":1749466080000,"o":107274.3,"h":107322.4,"l":107229.6,"c":107274.1,"v":466700,"usd":4.35061505}
{"ts":1749466140000,"o":107274.1,"h":107286.5,"l":107255.1,"c":107255.1,"v":96900,"usd":0.90328702}
{"ts":1749466200000,"o":107255.1,"h":107255.2,"l":107159.2,"c":107161.3,"v":200300,"usd":1.86828792}
{"ts":1749466260000,"o":107161.3,"h":107184,"l":107142.9,"c":107175.7,"v":213600,"usd":1.99303641}
{"ts":1749466320000,"o":107175.7,"h":107184.4,"l":107146.7,"c":107146.7,"v":193300,"usd":1.80364117}
{"ts":1749466380000,"o":107146.7,"h":107166.2,"l":107131.1,"c":107131.1,"v":165900,"usd":1.54826867}
{"ts":1749466440000,"o":107131.1,"h":107134.9,"l":107110.1,"c":107110.1,"v":102900,"usd":0.96054935}
{"ts":1749466500000,"o":107110.1,"h":107139.5,"l":107092.7,"c":107139.5,"v":340100,"usd":3.17522213}
{"ts":1749466560000,"o":107139.5,"h":107179.1,"l":107144.5,"c":107171.9,"v":68200,"usd":0.6363424}
{"ts":1749466620000,"o":107171.9,"h":107169,"l":107134.1,"c":107159.9,"v":132400,"usd":1.2355481}
{"ts":1749466680000,"o":107159.9,"h":107179.8,"l":107158.9,"c":107173.4,"v":322000,"usd":3.00463531}
{"ts":1749466740000,"o":107173.4,"h":107200,"l":107158.9,"c":107193.9,"v":36000,"usd":0.33586015}
{"ts":1749466800000,"o":107193.9,"h":107189.2,"l":107158.9,"c":107189.2,"v":142700,"usd":1.33131939}
{"ts":1749466860000,"o":107189.2,"h":107264.4,"l":107189.1,"c":107264.4,"v":163400,"usd":1.52400529}
{"ts":1749466920000,"o":107264.4,"h":107264.3,"l":107195.5,"c":107211.4,"v":230000,"usd":2.14475063}
{"ts":1749466980000,"o":107211.4,"h":107211.4,"l":107158.9,"c":107163,"v":204400,"usd":1.90699148}
{"ts":1749467040000,"o":107163,"h":107195.9,"l":107174.5,"c":107177.2,"v":72600,"usd":0.67731491}
{"ts":1749467100000,"o":107177.2,"h":107196.8,"l":107143.2,"c":107196.8,"v":434900,"usd":4.05782471}
{"ts":1749467160000,"o":107196.8,"h":107322.4,"l":107214.1,"c":107308.7,"v":851900,"usd":7.94055568}
{"ts":1749467220000,"o":107308.7,"h":107322.4,"l":107272.7,"c":107274.6,"v":195500,"usd":1.82171218}
{"ts":1749467280000,"o":107274.6,"h":107284.2,"l":107266.1,"c":107272.4,"v":40900,"usd":0.38125021}
{"ts":1749467340000,"o":107272.4,"h":107306,"l":107249.2,"c":107306,"v":183800,"usd":1.71346021}
{"ts":1749467400000,"o":107306,"h":107350.9,"l":107293,"c":107349.5,"v":415800,"usd":3.87388434}
{"ts":1749467460000,"o":107349.5,"h":107370,"l":107315.9,"c":107355.8,"v":181000,"usd":1.68624705}
{"ts":1749467520000,"o":107355.8,"h":107362.3,"l":107317,"c":107362.3,"v":150700,"usd":1.40388449}
{"ts":1749467580000,"o":107362.3,"h":107395,"l":107362.3,"c":107395,"v":276500,"usd":2.57531738}
{"ts":1749467640000,"o":107395,"h":107418,"l":107336.4,"c":107402.9,"v":605300,"usd":5.63725144}
{"ts":1749467700000,"o":107402.9,"h":107443,"l":107387.6,"c":107443,"v":329200,"usd":3.0648721}
{"ts":1749467760000,"o":107443,"h":107456.7,"l":107414.9,"c":107444.3,"v":660700,"usd":6.14950499}
{"ts":1749467820000,"o":107444.3,"h":107561.6,"l":107338,"c":107377.7,"v":2495500,"usd":23.22273853}
{"ts":1749467880000,"o":107377.7,"h":107435.9,"l":107312.5,"c":107435.9,"v":1953000,"usd":18.19180481}
{"ts":1749467940000,"o":107435.9,"h":107498.7,"l":107433.4,"c":107468.9,"v":275300,"usd":2.56198271}
{"ts":1749468000000,"o":107468.9,"h":107490.1,"l":107376.8,"c":107385.2,"v":133800,"usd":1.24508706}
{"ts":1749468060000,"o":107385.2,"h":107399.7,"l":107362.2,"c":107377.9,"v":160300,"usd":1.49302335}
{"ts":1749468120000,"o":107377.9,"h":107468.4,"l":107377.8,"c":107459.8,"v":70300,"usd":0.6541902}
{"ts":1749468180000,"o":107459.8,"h":107500,"l":107467.5,"c":107500,"v":69400,"usd":0.64569837}
{"ts":1749468240000,"o":107500,"h":107516.5,"l":107499.9,"c":107508.9,"v":174800,"usd":1.62589448}
{"ts":1749468300000,"o":107508.9,"h":107500.1,"l":107447,"c":107470.8,"v":437800,"usd":4.07292419}
{"ts":1749468360000,"o":107470.8,"h":107488.3,"l":107433.1,"c":107449.5,"v":174300,"usd":1.62180846}
{"ts":1749468420000,"o":107449.5,"h":107449.5,"l":107400,"c":107425.8,"v":216900,"usd":2.0189941}
{"ts":1749468480000,"o":107425.8,"h":107465,"l":107423.6,"c":107460.5,"v":272900,"usd":2.53985802}
{"ts":1749468540000,"o":107460.5,"h":107445.6,"l":107427.2,"c":107445.6,"v":158200,"usd":1.47247157}
{"ts":1749468600000,"o":107445.6,"h":107463.3,"l":107428.4,"c":107428.4,"v":459200,"usd":4.2736316}
{"ts":1749468660000,"o":107428.4,"h":107440.5,"l":107379.5,"c":107417,"v":441600,"usd":4.11175896}
{"ts":1749468720000,"o":107417,"h":107412.6,"l":107392.7,"c":107412.6,"v":71700,"usd":0.66756459}
{"ts":1749468780000,"o":107412.6,"h":107417.8,"l":107412.7,"c":107414.6,"v":163200,"usd":1.51934793}
{"ts":1749468840000,"o":107414.6,"h":107494.1,"l":107413.9,"c":107419.9,"v":358700,"usd":3.33785029}
{"ts":1749468900000,"o":107419.9,"h":107453.1,"l":107387,"c":107391.8,"v":197000,"usd":1.83393691}
{"ts":1749468960000,"o":107391.8,"h":107516.1,"l":107416,"c":107516.1,"v":358200,"usd":3.33304577}
{"ts":1749469020000,"o":107516.1,"h":107659.8,"l":107511.6,"c":107630.5,"v":1433300,"usd":13.32099131}
{"ts":1749469080000,"o":107630.5,"h":107698.5,"l":107610.7,"c":107673.1,"v":607700,"usd":5.64463849}
{"ts":1749469140000,"o":107673.1,"h":107679.2,"l":107576,"c":107635.9,"v":946300,"usd":8.79233097}
{"ts":1749469200000,"o":107635.9,"h":107697.9,"l":107623.9,"c":107677,"v":379700,"usd":3.5264817}
{"ts":1749469260000,"o":107677,"h":107693.3,"l":107662,"c":107686.2,"v":314800,"usd":2.92382426}
{"ts":1749469320000,"o":107686.2,"h":107686.2,"l":107646.4,"c":107677.4,"v":528800,"usd":4.91156507}
{"ts":1749469380000,"o":107677.4,"h":107838.4,"l":107657.9,"c":107795.7,"v":2693600,"usd":24.99107911}
{"ts":1749469440000,"o":107795.7,"h":107804.5,"l":107736.6,"c":107758.5,"v":111900,"usd":1.038159}
{"ts":1749469500000,"o":107758.5,"h":107756.6,"l":107710,"c":107741.6,"v":107400,"usd":0.99685853}
{"ts":1749469560000,"o":107741.6,"h":107732.9,"l":107672.3,"c":107703.3,"v":689100,"usd":6.39869714}
{"ts":1749469620000,"o":107703.3,"h":107704.3,"l":107596.5,"c":107618.6,"v":930100,"usd":8.64017533}
{"ts":1749469680000,"o":107618.6,"h":107638.7,"l":107576.3,"c":107630.9,"v":385200,"usd":3.58002927}
{"ts":1749469740000,"o":107630.9,"h":107673,"l":107583.5,"c":107673,"v":1574500,"usd":14.629786}
{"ts":1749469800000,"o":107673,"h":107672.6,"l":107597.9,"c":107612.5,"v":774500,"usd":7.1968667}
{"ts":1749469860000,"o":107612.5,"h":107612,"l":107585.4,"c":107593.8,"v":174600,"usd":1.62265806}
{"ts":1749469920000,"o":107593.8,"h":107589.8,"l":107589.7,"c":107589.7,"v":18700,"usd":0.17380902}
{"ts":1749469980000,"o":107589.7,"h":107589.8,"l":107564.1,"c":107587.6,"v":1074000,"usd":9.98334967}
{"ts":1749470040000,"o":107587.6,"h":107587.7,"l":107567.6,"c":107587.7,"v":264900,"usd":2.46237549}
{"ts":1749470100000,"o":107587.7,"h":107617.9,"l":107583.3,"c":107585.8,"v":78100,"usd":0.72586584}
{"ts":1749470160000,"o":107585.8,"h":107642.9,"l":107602,"c":107642.9,"v":121100,"usd":1.12520221}
{"ts":1749470220000,"o":107642.9,"h":107719,"l":107654.1,"c":107719,"v":614000,"usd":5.70214822}
{"ts":1749470280000,"o":107719,"h":107752.7,"l":107719.5,"c":107732.9,"v":294400,"usd":2.73258482}
{"ts":1749470340000,"o":107732.9,"h":107791.6,"l":107715.4,"c":107715.4,"v":182700,"usd":1.69546549}
{"ts":1749470400000,"o":107715.4,"h":107763.7,"l":107686.8,"c":107763.7,"v":267100,"usd":2.47940366}
{"ts":1749470460000,"o":107763.7,"h":107811.3,"l":107766.1,"c":107766.1,"v":255300,"usd":2.36873978}
{"ts":1749470520000,"o":107766.1,"h":107781.6,"l":107689.2,"c":107700.4,"v":852100,"usd":7.90848841}
{"ts":1749470580000,"o":107700.4,"h":107743.1,"l":107729.8,"c":107743.1,"v":133100,"usd":1.23547369}
{"ts":1749470640000,"o":107743.1,"h":107814.5,"l":107749.7,"c":107793.3,"v":125400,"usd":1.16336057}
{"ts":1749470700000,"o":107793.3,"h":107791.4,"l":107752.3,"c":107764.4,"v":597500,"usd":5.54433128}
{"ts":1749470760000,"o":107764.4,"h":107760.3,"l":107704.3,"c":107704.3,"v":56400,"usd":0.52354985}
{"ts":1749470820000,"o":107704.3,"h":107730.7,"l":107713.4,"c":107721.5,"v":102700,"usd":0.95337254}
{"ts":1749470880000,"o":107721.5,"h":107719.7,"l":107676.2,"c":107676.2,"v":192500,"usd":1.78755908}
{"ts":1749470940000,"o":107676.2,"h":107668.5,"l":107668.4,"c":107668.4,"v":3800,"usd":0.03529364}
{"ts":1749471000000,"o":107668.4,"h":107668.4,"l":107575.4,"c":107627.5,"v":859100,"usd":7.98248899}
{"ts":1749471060000,"o":107627.5,"h":107654.4,"l":107611,"c":107611,"v":244500,"usd":2.27154731}
{"ts":1749471120000,"o":107611,"h":107608.1,"l":107559,"c":107567.6,"v":649400,"usd":6.03655443}
{"ts":1749471180000,"o":107567.6,"h":107600.1,"l":107575.6,"c":107587.2,"v":126400,"usd":1.17483748}
{"ts":1749471240000,"o":107587.2,"h":107601.2,"l":107583.1,"c":107601.2,"v":16500,"usd":0.15335969}
{"ts":1749471300000,"o":107601.2,"h":107599,"l":107559.9,"c":107562.2,"v":209100,"usd":1.94364163}
{"ts":1749471360000,"o":107562.2,"h":107596.7,"l":107562.2,"c":107596.7,"v":148400,"usd":1.37964216}
{"ts":1749471420000,"o":107596.7,"h":107596.7,"l":107585.9,"c":107585.9,"v":53200,"usd":0.49446484}
{"ts":1749471480000,"o":107585.9,"h":107687.7,"l":107593.6,"c":107687.7,"v":1051400,"usd":9.7693218}
{"ts":1749471540000,"o":107687.7,"h":107698.9,"l":107661.5,"c":107684.8,"v":313000,"usd":2.90653317}
{"ts":1749471600000,"o":107684.8,"h":107678,"l":107627.3,"c":107627.3,"v":21700,"usd":0.20155961}
{"ts":1749471660000,"o":107627.3,"h":107655.4,"l":107593.5,"c":107598,"v":69000,"usd":0.64110368}
{"ts":1749471720000,"o":107598,"h":107602,"l":107570.1,"c":107571.7,"v":26000,"usd":0.2416709}
{"ts":1749471780000,"o":107571.7,"h":107581.2,"l":107566.8,"c":107577.4,"v":53900,"usd":0.50103928}
{"ts":1749471840000,"o":107577.4,"h":107582.8,"l":107569.5,"c":107582.8,"v":21800,"usd":0.20265436}
{"ts":1749471900000,"o":107582.8,"h":107589.1,"l":107582.8,"c":107589,"v":55600,"usd":0.51678282}
{"ts":1749471960000,"o":107589,"h":107577.5,"l":107577.5,"c":107577.5,"v":97500,"usd":0.906321}
{"ts":1749472020000,"o":107577.5,"h":107577.6,"l":107547.8,"c":107547.8,"v":273900,"usd":2.54625978}
{"ts":1749472080000,"o":107547.8,"h":107571.6,"l":107547.8,"c":107567.2,"v":68000,"usd":0.63219325}
{"ts":1749472140000,"o":107567.2,"h":107577.6,"l":107568.6,"c":107568.7,"v":33600,"usd":0.3123332}
{"ts":1749472200000,"o":107568.7,"h":107577.6,"l":107570.7,"c":107570.7,"v":200900,"usd":1.86751518}
{"ts":1749472260000,"o":107570.7,"h":107576.7,"l":107576.7,"c":107576.7,"v":600,"usd":0.00557742}
{"ts":1749472320000,"o":107576.7,"h":107619.1,"l":107576.8,"c":107608.1,"v":272200,"usd":2.52986347}
{"ts":1749472380000,"o":107608.1,"h":107658.4,"l":107608.2,"c":107655.1,"v":77300,"usd":0.71823877}
{"ts":1749472440000,"o":107655.1,"h":107673.6,"l":107645.3,"c":107659.3,"v":173900,"usd":1.61538477}
{"ts":1749472500000,"o":107659.3,"h":107700,"l":107659.4,"c":107684.6,"v":46600,"usd":0.43274922}
{"ts":1749472560000,"o":107684.6,"h":107684.6,"l":107663.7,"c":107673.7,"v":137200,"usd":1.27430187}
{"ts":1749472620000,"o":107673.7,"h":107700,"l":107668.4,"c":107684.4,"v":39900,"usd":0.37048607}
{"ts":1749472680000,"o":107684.4,"h":107807.5,"l":107681.3,"c":107777.3,"v":690600,"usd":6.40789936}
{"ts":1749472740000,"o":107777.3,"h":107818.3,"l":107773.5,"c":107806.5,"v":209400,"usd":1.94259254}
{"ts":1749472800000,"o":107806.5,"h":107791.8,"l":107778.3,"c":107790.4,"v":23600,"usd":0.21894514}
{"ts":1749472860000,"o":107790.4,"h":107911,"l":107783.9,"c":107819.2,"v":2186400,"usd":20.27331493}
{"ts":1749472920000,"o":107819.2,"h":107867.1,"l":107818.6,"c":107836.9,"v":84300,"usd":0.78168044}
{"ts":1749472980000,"o":107836.9,"h":107870.5,"l":107838.7,"c":107870.5,"v":83300,"usd":0.77232908}
{"ts":1749473040000,"o":107870.5,"h":107874.9,"l":107849.2,"c":107852.5,"v":70900,"usd":0.6572706}
{"ts":1749473100000,"o":107852.5,"h":107915.7,"l":107829,"c":107911.4,"v":263200,"usd":2.43971958}
{"ts":1749473160000,"o":107911.4,"h":107949.6,"l":107895.8,"c":107917.7,"v":576400,"usd":5.34089128}
{"ts":1749473220000,"o":107917.7,"h":107917.7,"l":107824.9,"c":107848.7,"v":151600,"usd":1.4054703}
{"ts":1749473280000,"o":107848.7,"h":107867.5,"l":107807.1,"c":107807.1,"v":139600,"usd":1.29452242}
{"ts":1749473340000,"o":107807.1,"h":107811.8,"l":107775,"c":107785.2,"v":71200,"usd":0.66051509}
{"ts":1749473400000,"o":107785.2,"h":107795.6,"l":107764.8,"c":107768.4,"v":88400,"usd":0.82015234}
{"ts":1749473460000,"o":107768.4,"h":107767.9,"l":107720.1,"c":107735.2,"v":441600,"usd":4.09857615}
{"ts":1749473520000,"o":107735.2,"h":107724.7,"l":107720,"c":107720,"v":22000,"usd":0.2042276}
{"ts":1749473580000,"o":107720,"h":107751.6,"l":107699.9,"c":107746.3,"v":1397700,"usd":12.97696755}
{"ts":1749473640000,"o":107746.3,"h":107772.9,"l":107746.4,"c":107772.9,"v":27800,"usd":0.25796923}
{"ts":1749473700000,"o":107772.9,"h":107793.6,"l":107763.6,"c":107793.6,"v":80900,"usd":0.75067584}
{"ts":1749473760000,"o":107793.6,"h":107793.8,"l":107744.8,"c":107744.8,"v":69900,"usd":0.64861674}
{"ts":1749473820000,"o":107744.8,"h":107776.6,"l":107712.7,"c":107776.6,"v":121800,"usd":1.13061916}
{"ts":1749473880000,"o":107776.6,"h":107823.4,"l":107776.6,"c":107821.4,"v":148100,"usd":1.37381064}
{"ts":1749473940000,"o":107821.4,"h":107819.4,"l":107766.9,"c":107766.9,"v":156200,"usd":1.4489587}
{"ts":1749474000000,"o":107766.9,"h":107772.2,"l":107739.4,"c":107739.4,"v":53700,"usd":0.49837837}
{"ts":1749474060000,"o":107739.4,"h":107751.6,"l":107738.5,"c":107743.7,"v":53600,"usd":0.4974564}
{"ts":1749474120000,"o":107743.7,"h":107748.7,"l":107726.6,"c":107726.6,"v":37800,"usd":0.35084143}
{"ts":1749474180000,"o":107726.6,"h":107722,"l":107706.7,"c":107722,"v":14900,"usd":0.13833112}
{"ts":1749474240000,"o":107722,"h":107758.6,"l":107740.8,"c":107758.6,"v":24600,"usd":0.22830952}
{"ts":1749474300000,"o":107758.6,"h":107853.8,"l":107786,"c":107835.9,"v":561400,"usd":5.20686269}
{"ts":1749474360000,"o":107835.9,"h":107893.4,"l":107808.5,"c":107827.6,"v":127200,"usd":1.17946821}
{"ts":1749474420000,"o":107827.6,"h":107817.1,"l":107742.5,"c":107759,"v":164400,"usd":1.52542751}
{"ts":1749474480000,"o":107759,"h":107762.9,"l":107674.2,"c":107674.2,"v":210800,"usd":1.95699743}
{"ts":1749474540000,"o":107674.2,"h":107681.3,"l":107663,"c":107681.3,"v":87000,"usd":0.80800422}
{"ts":1749474600000,"o":107681.3,"h":107686,"l":107642.9,"c":107652.1,"v":270300,"usd":2.51063824}
{"ts":1749474660000,"o":107652.1,"h":107696.7,"l":107664,"c":107677.3,"v":103300,"usd":0.95935208}
{"ts":1749474720000,"o":107677.3,"h":107688.2,"l":107677.3,"c":107688.2,"v":20400,"usd":0.1894413}
{"ts":1749474780000,"o":107688.2,"h":107677.2,"l":107630.2,"c":107669.9,"v":259200,"usd":2.40755203}
{"ts":1749474840000,"o":107669.9,"h":107672.3,"l":107625.8,"c":107625.8,"v":186100,"usd":1.72905325}
{"ts":1749474900000,"o":107625.8,"h":107660.2,"l":107615.8,"c":107641,"v":258800,"usd":2.40437995}
{"ts":1749474960000,"o":107641,"h":107670.4,"l":107643.4,"c":107664.3,"v":36500,"usd":0.33903708}
{"ts":1749475020000,"o":107664.3,"h":107676.9,"l":107665.9,"c":107672.2,"v":8100,"usd":0.07522793}
{"ts":1749475080000,"o":107672.2,"h":107670.2,"l":107659,"c":107659,"v":122200,"usd":1.1350581}
{"ts":1749475140000,"o":107659,"h":107660.4,"l":107647.2,"c":107658.2,"v":13500,"usd":0.1254082}
{"ts":1749475200000,"o":107658.2,"h":107672.5,"l":107658.2,"c":107672.5,"v":5300,"usd":0.04922624}
{"ts":1749475260000,"o":107672.5,"h":107676.9,"l":107670.8,"c":107670.8,"v":100900,"usd":0.93708357}
{"ts":1749475320000,"o":107670.8,"h":107670.8,"l":107635.8,"c":107635.8,"v":89500,"usd":0.831252}
{"ts":1749475380000,"o":107635.8,"h":107667.6,"l":107635.9,"c":107667.6,"v":133000,"usd":1.23538219}
{"ts":1749475440000,"o":107667.6,"h":107676.9,"l":107649.9,"c":107664.3,"v":89900,"usd":0.83502019}
{"ts":1749475500000,"o":107664.3,"h":107666.5,"l":107598.6,"c":107598.6,"v":354200,"usd":3.2907396}
{"ts":1749475560000,"o":107598.6,"h":107625,"l":107530.4,"c":107625,"v":264900,"usd":2.46299815}
{"ts":1749475620000,"o":107625,"h":107602.6,"l":107594.3,"c":107598.7,"v":18500,"usd":0.17193149}
{"ts":1749475680000,"o":107598.7,"h":107589,"l":107553,"c":107553,"v":66100,"usd":0.61453318}
{"ts":1749475740000,"o":107553,"h":107563.5,"l":107533.7,"c":107533.7,"v":209400,"usd":1.94704759}
{"ts":1749475800000,"o":107533.7,"h":107533.6,"l":107462,"c":107501.5,"v":980800,"usd":9.12239329}
{"ts":1749475860000,"o":107501.5,"h":107556.5,"l":107500.6,"c":107550.7,"v":144300,"usd":1.34196492}
{"ts":1749475920000,"o":107550.7,"h":107585.2,"l":107506.7,"c":107521.1,"v":60000,"usd":0.55788921}
{"ts":1749475980000,"o":107521.1,"h":107599.9,"l":107515.6,"c":107599.9,"v":104300,"usd":0.96959151}
{"ts":1749476040000,"o":107599.9,"h":107729.3,"l":107600,"c":107687.7,"v":774700,"usd":7.19464506}
{"ts":1749476100000,"o":107687.7,"h":107729.9,"l":107651.7,"c":107676.7,"v":92900,"usd":0.86270555}
{"ts":1749476160000,"o":107676.7,"h":107670.1,"l":107579.1,"c":107588,"v":164300,"usd":1.52621512}
{"ts":1749476220000,"o":107588,"h":107550,"l":107462.1,"c":107477.5,"v":213000,"usd":1.98182029}
{"ts":1749476280000,"o":107477.5,"h":107495,"l":107473.5,"c":107484.5,"v":21700,"usd":0.20188453}
{"ts":1749476340000,"o":107484.5,"h":107530,"l":107319.1,"c":107329.2,"v":4742800,"usd":44.11424491}
{"ts":1749476400000,"o":107329.2,"h":107339.5,"l":107185.6,"c":107299.2,"v":1586500,"usd":14.79382831}
{"ts":1749476460000,"o":107299.2,"h":107448.8,"l":107302.6,"c":107448.8,"v":340900,"usd":3.17434997}
{"ts":1749476520000,"o":107448.8,"h":107490,"l":107402.1,"c":107414.3,"v":135200,"usd":1.25812118}
{"ts":1749476580000,"o":107414.3,"h":107500.1,"l":107352.6,"c":107500.1,"v":950800,"usd":8.85074427}
{"ts":1749476640000,"o":107500.1,"h":107470.5,"l":107370.1,"c":107370.1,"v":405600,"usd":3.77566255}
{"ts":1749476700000,"o":107370.1,"h":107439.5,"l":107381.8,"c":107439.5,"v":159200,"usd":1.48232302}
{"ts":1749476760000,"o":107439.5,"h":107460,"l":107350.7,"c":107380,"v":433600,"usd":4.03695314}
{"ts":1749476820000,"o":107380,"h":107430,"l":107280.1,"c":107303.1,"v":285900,"usd":2.66276276}
{"ts":1749476880000,"o":107303.1,"h":107393.6,"l":107311.2,"c":107383.5,"v":219400,"usd":2.04370316}
{"ts":1749476940000,"o":107383.5,"h":107388.6,"l":107280.1,"c":107345,"v":754600,"usd":7.02952087}
{"ts":1749477000000,"o":107345,"h":107346.2,"l":107278.1,"c":107329.9,"v":242700,"usd":2.26173726}
{"ts":1749477060000,"o":107329.9,"h":107329.9,"l":107205.7,"c":107212.7,"v":408500,"usd":3.80892718}
{"ts":1749477120000,"o":107212.7,"h":107261.8,"l":107157.1,"c":107230.1,"v":627300,"usd":5.85200191}
{"ts":1749477180000,"o":107230.1,"h":107250.5,"l":107153.4,"c":107162.9,"v":395200,"usd":3.68737785}
{"ts":1749477240000,"o":107162.9,"h":107179.9,"l":107076.6,"c":107085.8,"v":589700,"usd":5.50467706}
{"ts":1749477300000,"o":107085.8,"h":107084.5,"l":107060.1,"c":107082.9,"v":317100,"usd":2.96139487}
{"ts":1749477360000,"o":107082.9,"h":107082.9,"l":106872.9,"c":106920.3,"v":4850900,"usd":45.3437786}
{"ts":1749477420000,"o":106920.3,"h":107038.3,"l":106901.7,"c":107013.4,"v":963800,"usd":9.01002058}
{"ts":1749477480000,"o":107013.4,"h":107099.8,"l":107020.2,"c":107088.9,"v":360600,"usd":3.36839771}
{"ts":1749477540000,"o":107088.9,"h":107148.9,"l":107091.5,"c":107107.8,"v":232300,"usd":2.16872301}
{"ts":1749477600000,"o":107107.8,"h":107119.5,"l":107050,"c":107050,"v":145700,"usd":1.36032906}
{"ts":1749477660000,"o":107050,"h":107229.7,"l":107040.1,"c":107229.7,"v":958400,"usd":8.94399}
{"ts":1749477720000,"o":107229.7,"h":107259.9,"l":107198.2,"c":107235.7,"v":218200,"usd":2.0346317}
{"ts":1749477780000,"o":107235.7,"h":107296.9,"l":107190.4,"c":107210.1,"v":557900,"usd":5.20235224}
{"ts":1749477840000,"o":107210.1,"h":107297,"l":107230,"c":107287.2,"v":108000,"usd":1.00670205}
{"ts":1749477900000,"o":107287.2,"h":107294.7,"l":107234.4,"c":107238.3,"v":88800,"usd":0.8277069}
{"ts":1749477960000,"o":107238.3,"h":107300,"l":107247.5,"c":107280,"v":54000,"usd":0.5033338}
{"ts":1749478020000,"o":107280,"h":107270.2,"l":107260.1,"c":107260.1,"v":12900,"usd":0.12026097}
{"ts":1749478080000,"o":107260.1,"h":107260,"l":107163.4,"c":107183.2,"v":415600,"usd":3.87664342}
{"ts":1749478140000,"o":107183.2,"h":107284.3,"l":107150.1,"c":107284.3,"v":196600,"usd":1.83345568}
{"ts":1749478200000,"o":107284.3,"h":107327.6,"l":107245,"c":107305.8,"v":185200,"usd":1.7259758}
{"ts":1749478260000,"o":107305.8,"h":107326.1,"l":107287.6,"c":107289.1,"v":77800,"usd":0.72505002}
{"ts":1749478320000,"o":107289.1,"h":107330,"l":107290,"c":107290,"v":69700,"usd":0.649461}
{"ts":1749478380000,"o":107290,"h":107426.5,"l":107314.2,"c":107392.2,"v":255400,"usd":2.37843019}
{"ts":1749478440000,"o":107392.2,"h":107494.6,"l":107394.7,"c":107494.6,"v":226600,"usd":2.1086438}
{"ts":1749478500000,"o":107494.6,"h":107496.9,"l":107432.4,"c":107450.3,"v":549300,"usd":5.11121503}
{"ts":1749478560000,"o":107450.3,"h":107478.9,"l":107400,"c":107404.6,"v":150500,"usd":1.40079886}
{"ts":1749478620000,"o":107404.6,"h":107419.9,"l":107374.8,"c":107407.8,"v":289100,"usd":2.69179435}
{"ts":1749478680000,"o":107407.8,"h":107496.9,"l":107370.1,"c":107470,"v":233200,"usd":2.17062466}
{"ts":1749478740000,"o":107470,"h":107462.6,"l":107401.7,"c":107459.9,"v":334400,"usd":3.11264165}
{"ts":1749478800000,"o":107459.9,"h":107497,"l":107435.2,"c":107497,"v":96300,"usd":0.89609048}
{"ts":1749478860000,"o":107497,"h":107527.7,"l":107476.7,"c":107527.7,"v":72300,"usd":0.67252478}
{"ts":1749478920000,"o":107527.7,"h":107570.3,"l":107526.7,"c":107547.4,"v":145000,"usd":1.34823634}
{"ts":1749478980000,"o":107547.4,"h":107663,"l":107549.5,"c":107659.1,"v":552400,"usd":5.13248356}
{"ts":1749479040000,"o":107659.1,"h":107689.5,"l":107599.6,"c":107646.8,"v":401200,"usd":3.72649891}
{"ts":1749479100000,"o":107646.8,"h":107709.5,"l":107649.9,"c":107680.1,"v":292400,"usd":2.71531431}
{"ts":1749479160000,"o":107680.1,"h":107680,"l":107600.1,"c":107630,"v":118600,"usd":1.1015116}
{"ts":1749479220000,"o":107630,"h":107640,"l":107583.8,"c":107594.6,"v":260200,"usd":2.41812196}
{"ts":1749479280000,"o":107594.6,"h":107600,"l":107569.5,"c":107600,"v":49200,"usd":0.45729191}
{"ts":1749479340000,"o":107600,"h":107675.3,"l":107580,"c":107628.1,"v":1262100,"usd":11.72607487}
{"ts":1749479400000,"o":107628.1,"h":107651.1,"l":107600.1,"c":107600.1,"v":143300,"usd":1.33123127}
{"ts":1749479460000,"o":107600.1,"h":107675.1,"l":107600.1,"c":107675.1,"v":725000,"usd":6.73376705}
{"ts":1749479520000,"o":107675.1,"h":107803.8,"l":107697,"c":107720.1,"v":822900,"usd":7.63599751}
{"ts":1749479580000,"o":107720.1,"h":107836.6,"l":107703.7,"c":107770,"v":415000,"usd":3.85050387}
{"ts":1749479640000,"o":107770,"h":107800.3,"l":107682.3,"c":107733.9,"v":357200,"usd":3.31553691}
{"ts":1749479700000,"o":107733.9,"h":107850,"l":107700.1,"c":107810.4,"v":395600,"usd":3.66936652}
{"ts":1749479760000,"o":107810.4,"h":107920.2,"l":107770,"c":107894,"v":295700,"usd":2.74063987}
{"ts":1749479820000,"o":107894,"h":107919.9,"l":107846.5,"c":107906.2,"v":4118600,"usd":38.17778301}
{"ts":1749479880000,"o":107906.2,"h":107903.3,"l":107806.5,"c":107842.5,"v":211800,"usd":1.96417664}
{"ts":1749479940000,"o":107842.5,"h":107863.8,"l":107760.1,"c":107780.1,"v":485400,"usd":4.50298964}
{"ts":1749480000000,"o":107780.1,"h":107838.9,"l":107780.1,"c":107833.7,"v":630200,"usd":5.84539307}
{"ts":1749480060000,"o":107833.7,"h":107830,"l":107730.3,"c":107772.8,"v":113900,"usd":1.05680973}
{"ts":1749480120000,"o":107772.8,"h":107879.9,"l":107760.7,"c":107864.8,"v":115300,"usd":1.06925852}
{"ts":1749480180000,"o":107864.8,"h":107900,"l":107814.9,"c":107900,"v":320900,"usd":2.9755175}
{"ts":1749480240000,"o":107900,"h":107900,"l":107836.4,"c":107846.4,"v":120300,"usd":1.11517554}
{"ts":1749480300000,"o":107846.4,"h":107879.9,"l":107846.4,"c":107874.5,"v":140500,"usd":1.30246387}
{"ts":1749480360000,"o":107874.5,"h":107900,"l":107782.2,"c":107819.9,"v":184700,"usd":1.71230847}
{"ts":1749480420000,"o":107819.9,"h":107840.8,"l":107747.6,"c":107760.1,"v":201600,"usd":1.87021803}
{"ts":1749480480000,"o":107760.1,"h":107872,"l":107716.5,"c":107872,"v":436000,"usd":4.04490166}
{"ts":1749480540000,"o":107872,"h":108050.2,"l":107883.4,"c":107967.2,"v":3677400,"usd":34.05605601}
{"ts":1749480600000,"o":107967.2,"h":107972.6,"l":107734,"c":107739.3,"v":466000,"usd":4.31887964}
{"ts":1749480660000,"o":107739.3,"h":107750.1,"l":107658.3,"c":107658.3,"v":496400,"usd":4.60855928}
{"ts":1749480720000,"o":107658.3,"h":107658.2,"l":107569.6,"c":107597.8,"v":671600,"usd":6.24220851}
{"ts":1749480780000,"o":107597.8,"h":107688,"l":107560.1,"c":107673.2,"v":701200,"usd":6.51753571}
{"ts":1749480840000,"o":107673.2,"h":107700,"l":107638,"c":107638,"v":98000,"usd":0.91006626}
{"ts":1749480900000,"o":107638,"h":107630.1,"l":107551.7,"c":107559,"v":737000,"usd":6.85165707}
{"ts":1749480960000,"o":107559,"h":107580,"l":107527.6,"c":107580,"v":59800,"usd":0.55602798}
{"ts":1749481020000,"o":107580,"h":107606.7,"l":107551.3,"c":107588.4,"v":235000,"usd":2.18442216}
{"ts":1749481080000,"o":107588.4,"h":107606.1,"l":107580.1,"c":107580.1,"v":128400,"usd":1.19325649}
{"ts":1749481140000,"o":107580.1,"h":107601.2,"l":107589,"c":107594.1,"v":1500,"usd":0.01394058}
{"ts":1749481200000,"o":107594.1,"h":107627.4,"l":107585.3,"c":107600.4,"v":784600,"usd":7.29142442}
{"ts":1749481260000,"o":107600.4,"h":107640.6,"l":107582.5,"c":107598.3,"v":61100,"usd":0.56775822}
{"ts":1749481320000,"o":107598.3,"h":107605.2,"l":107533,"c":107576.5,"v":342900,"usd":3.18774207}
{"ts":1749481380000,"o":107576.5,"h":107631.9,"l":107550.1,"c":107550.1,"v":225500,"usd":2.09593926}
{"ts":1749481440000,"o":107550.1,"h":107642.9,"l":107580,"c":107603,"v":204500,"usd":1.90041191}
{"ts":1749481500000,"o":107603,"h":107659.6,"l":107639.6,"c":107657.3,"v":185500,"usd":1.72328436}
{"ts":1749481560000,"o":107657.3,"h":107720,"l":107622.3,"c":107715.8,"v":198600,"usd":1.84482109}
{"ts":1749481620000,"o":107715.8,"h":107826.7,"l":107725,"c":107814.8,"v":519200,"usd":4.81763806}
{"ts":1749481680000,"o":107814.8,"h":107860,"l":107820,"c":107860,"v":169500,"usd":1.57162697}
{"ts":1749481740000,"o":107860,"h":107873.4,"l":107835,"c":107835,"v":312600,"usd":2.89818986}
{"ts":1749481800000,"o":107835,"h":107840,"l":107800,"c":107840,"v":274800,"usd":2.54895027}
{"ts":1749481860000,"o":107840,"h":107905.3,"l":107848.3,"c":107860,"v":312500,"usd":2.89710447}
{"ts":1749481920000,"o":107860,"h":107924.1,"l":107854.9,"c":107876.3,"v":175000,"usd":1.62228043}
{"ts":1749481980000,"o":107876.3,"h":107988.9,"l":107876.3,"c":107988.9,"v":211900,"usd":1.96376065}
{"ts":1749482040000,"o":107988.9,"h":108030,"l":107855,"c":107949.2,"v":842400,"usd":7.80231135}
{"ts":1749482100000,"o":107949.2,"h":107970.1,"l":107854.8,"c":107857.7,"v":319100,"usd":2.95640972}
{"ts":1749482160000,"o":107857.7,"h":107882.3,"l":107760.1,"c":107790,"v":349000,"usd":3.23775058}
{"ts":1749482220000,"o":107790,"h":107799.9,"l":107740,"c":107781.9,"v":85000,"usd":0.78867011}
{"ts":1749482280000,"o":107781.9,"h":107886.1,"l":107800,"c":107873.5,"v":316300,"usd":2.93251531}
{"ts":1749482340000,"o":107873.5,"h":107878.8,"l":107813,"c":107840,"v":31300,"usd":0.2901847}
{"ts":1749482400000,"o":107840,"h":107862.6,"l":107770.1,"c":107770.1,"v":248600,"usd":2.30588849}
{"ts":1749482460000,"o":107770.1,"h":107792.6,"l":107743.5,"c":107743.5,"v":143700,"usd":1.33331428}
{"ts":1749482520000,"o":107743.5,"h":107865,"l":107740.1,"c":107783.8,"v":271400,"usd":2.51783196}
{"ts":1749482580000,"o":107783.8,"h":107850,"l":107740.1,"c":107850,"v":144000,"usd":1.33581557}
{"ts":1749482640000,"o":107850,"h":107868.7,"l":107805.6,"c":107805.9,"v":152700,"usd":1.4162856}
{"ts":1749482700000,"o":107805.9,"h":107869.1,"l":107839.9,"c":107846.3,"v":66000,"usd":0.61192215}
{"ts":1749482760000,"o":107846.3,"h":107875.9,"l":107849.9,"c":107849.9,"v":183100,"usd":1.69744997}
{"ts":1749482820000,"o":107849.9,"h":107881.1,"l":107809.3,"c":107809.3,"v":89600,"usd":0.83065451}
{"ts":1749482880000,"o":107809.3,"h":107948.5,"l":107844.4,"c":107907.8,"v":152000,"usd":1.40920923}
{"ts":1749482940000,"o":107907.8,"h":107999.9,"l":107910.1,"c":107960,"v":478900,"usd":4.43566745}
{"ts":1749483000000,"o":107960,"h":107965.5,"l":107932,"c":107932,"v":1700,"usd":0.01574835}
{"ts":1749483060000,"o":107932,"h":107993,"l":107964.7,"c":107983.2,"v":236300,"usd":2.18851954}
{"ts":1749483120000,"o":107983.2,"h":107985.6,"l":107965,"c":107985.5,"v":188000,"usd":1.74125703}
{"ts":1749483180000,"o":107985.5,"h":107981.6,"l":107863.2,"c":107920,"v":385400,"usd":3.57163162}
{"ts":1749483240000,"o":107920,"h":107934.5,"l":107887.8,"c":107887.8,"v":139300,"usd":1.29102617}
{"ts":1749483300000,"o":107887.8,"h":107910.7,"l":107870,"c":107870,"v":131200,"usd":1.21613168}
{"ts":1749483360000,"o":107870,"h":107860.8,"l":107766.5,"c":107836.8,"v":283400,"usd":2.62911242}
{"ts":1749483420000,"o":107836.8,"h":107829.9,"l":107790,"c":107799.9,"v":128900,"usd":1.19545733}
{"ts":1749483480000,"o":107799.9,"h":107827.8,"l":107734.8,"c":107800.4,"v":359300,"usd":3.33380539}
{"ts":1749483540000,"o":107800.4,"h":107783.9,"l":107734.2,"c":107734.2,"v":319100,"usd":2.96172969}
{"ts":1749483600000,"o":107734.2,"h":107799.1,"l":107741.8,"c":107774.7,"v":187600,"usd":1.74096242}
{"ts":1749483660000,"o":107774.7,"h":107785,"l":107750,"c":107750,"v":143600,"usd":1.33255766}
{"ts":1749483720000,"o":107750,"h":107789.5,"l":107756.9,"c":107789.5,"v":143700,"usd":1.33341879}
{"ts":1749483780000,"o":107789.5,"h":107789.4,"l":107760,"c":107768.9,"v":75400,"usd":0.69964196}
{"ts":1749483840000,"o":107768.9,"h":107766.1,"l":107740,"c":107764.3,"v":139200,"usd":1.29175082}
{"ts":1749483900000,"o":107764.3,"h":107741.3,"l":107709.4,"c":107725.6,"v":496900,"usd":4.61283015}
{"ts":1749483960000,"o":107725.6,"h":107824.3,"l":107740,"c":107800.1,"v":237600,"usd":2.20473362}
{"ts":1749484020000,"o":107800.1,"h":107827.6,"l":107790.4,"c":107790.4,"v":93200,"usd":0.86445071}
{"ts":1749484080000,"o":107790.4,"h":107814.2,"l":107778.5,"c":107814.2,"v":71600,"usd":0.66424661}
{"ts":1749484140000,"o":107814.2,"h":107871.1,"l":107814.2,"c":107830,"v":44900,"usd":0.41633078}
{"ts":1749484200000,"o":107830,"h":107840.8,"l":107810.1,"c":107819.7,"v":138100,"usd":1.2807989}
{"ts":1749484260000,"o":107819.7,"h":107879.9,"l":107856.9,"c":107856.9,"v":12800,"usd":0.11867224}
{"ts":1749484320000,"o":107856.9,"h":107869.2,"l":107830,"c":107830,"v":30400,"usd":0.28182438}
{"ts":1749484380000,"o":107830,"h":107820,"l":107784,"c":107788.2,"v":122700,"usd":1.13803656}
{"ts":1749484440000,"o":107788.2,"h":107815.6,"l":107791.6,"c":107791.6,"v":27500,"usd":0.25508758}
{"ts":1749484500000,"o":107791.6,"h":107811.9,"l":107793.5,"c":107811.9,"v":5100,"usd":0.0473062}
{"ts":1749484560000,"o":107811.9,"h":107855.4,"l":107814.7,"c":107814.7,"v":256200,"usd":2.37615954}
{"ts":1749484620000,"o":107814.7,"h":107839.9,"l":107810.1,"c":107810.1,"v":25400,"usd":0.23556332}
{"ts":1749484680000,"o":107810.1,"h":107810,"l":107708.3,"c":107720.4,"v":177300,"usd":1.64519198}
{"ts":1749484740000,"o":107720.4,"h":107731.2,"l":107639.2,"c":107649.6,"v":282400,"usd":2.62297636}
{"ts":1749484800000,"o":107649.6,"h":107664.7,"l":107633.1,"c":107640,"v":43700,"usd":0.40596097}
{"ts":1749484860000,"o":107640,"h":107699.9,"l":107632,"c":107699.9,"v":67300,"usd":0.6250931}
{"ts":1749484920000,"o":107699.9,"h":107723.7,"l":107677.1,"c":107715,"v":84100,"usd":0.78090781}
{"ts":1749484980000,"o":107715,"h":107762.7,"l":107721.8,"c":107762.7,"v":35500,"usd":0.3295206}
{"ts":1749485040000,"o":107762.7,"h":107800,"l":107755,"c":107799.9,"v":31800,"usd":0.29501246}
{"ts":1749485100000,"o":107799.9,"h":107847.9,"l":107774.1,"c":107840,"v":39000,"usd":0.3617659}
{"ts":1749485160000,"o":107840,"h":107889.7,"l":107849.1,"c":107880.6,"v":63200,"usd":0.58582754}
{"ts":1749485220000,"o":107880.6,"h":107880.6,"l":107840.1,"c":107843.2,"v":41100,"usd":0.38106127}
{"ts":1749485280000,"o":107843.2,"h":107924.5,"l":107863.1,"c":107918.4,"v":182200,"usd":1.68842044}
{"ts":1749485340000,"o":107918.4,"h":107911,"l":107840.1,"c":107840.1,"v":154900,"usd":1.43554058}
{"ts":1749485400000,"o":107840.1,"h":107888.1,"l":107837.6,"c":107882.8,"v":47700,"usd":0.44218039}
{"ts":1749485460000,"o":107882.8,"h":107878.2,"l":107862.2,"c":107862.2,"v":2100,"usd":0.01946797}
{"ts":1749485520000,"o":107862.2,"h":107883.3,"l":107869.9,"c":107883.3,"v":39900,"usd":0.36988808}
{"ts":1749485580000,"o":107883.3,"h":107889.9,"l":107860,"c":107870.3,"v":144500,"usd":1.33949954}
{"ts":1749485640000,"o":107870.3,"h":107850,"l":107775.6,"c":107800,"v":30800,"usd":0.28572499}
{"ts":1749485700000,"o":107800,"h":107900,"l":107840,"c":107900,"v":152000,"usd":1.40883713}
{"ts":1749485760000,"o":107900,"h":107911.4,"l":107851.2,"c":107910.2,"v":166700,"usd":1.54507042}
{"ts":1749485820000,"o":107910.2,"h":107942.4,"l":107814.4,"c":107815.4,"v":119200,"usd":1.1045615}
{"ts":1749485880000,"o":107815.4,"h":107860,"l":107763.8,"c":107860,"v":108800,"usd":1.00903827}
{"ts":1749485940000,"o":107860,"h":107933.7,"l":107870,"c":107907.8,"v":178900,"usd":1.65807171}
{"ts":1749486000000,"o":107907.8,"h":107936.5,"l":107900,"c":107924.8,"v":94800,"usd":0.8784335}
{"ts":1749486060000,"o":107924.8,"h":107931.8,"l":107903.5,"c":107914,"v":32900,"usd":0.30484904}
{"ts":1749486120000,"o":107914,"h":107947,"l":107914.9,"c":107945.5,"v":114400,"usd":1.05992987}
{"ts":1749486180000,"o":107945.5,"h":107960.4,"l":107940.6,"c":107955.9,"v":145000,"usd":1.3431655}
{"ts":1749486240000,"o":107955.9,"h":108050,"l":107930,"c":107966.1,"v":423800,"usd":3.92446693}
{"ts":1749486300000,"o":107966.1,"h":108017.4,"l":107995.7,"c":108005.5,"v":163400,"usd":1.51276262}
{"ts":1749486360000,"o":108005.5,"h":108017.4,"l":107987,"c":107987,"v":138100,"usd":1.27862787}
{"ts":1749486420000,"o":107987,"h":107980,"l":107860,"c":107860,"v":259000,"usd":2.4005344}
{"ts":1749486480000,"o":107860,"h":107866.9,"l":107836.5,"c":107836.6,"v":239800,"usd":2.22320283}
{"ts":1749486540000,"o":107836.6,"h":107964.9,"l":107826,"c":107964.9,"v":227700,"usd":2.11076399}
{"ts":1749486600000,"o":107964.9,"h":107994.4,"l":107940.1,"c":107969.2,"v":92900,"usd":0.86037052}
{"ts":1749486660000,"o":107969.2,"h":108030.9,"l":107964.1,"c":108021.2,"v":1449000,"usd":13.41531633}
{"ts":1749486720000,"o":108021.2,"h":108054.8,"l":108012.4,"c":108018.9,"v":370000,"usd":3.42461904}
{"ts":1749486780000,"o":108018.9,"h":108022.5,"l":107981.9,"c":108013.6,"v":307000,"usd":2.842494}
{"ts":1749486840000,"o":108013.6,"h":108024.3,"l":107952.2,"c":107975.2,"v":685200,"usd":6.34539825}
{"ts":1749486900000,"o":107975.2,"h":108014.9,"l":107975.2,"c":108011.7,"v":179400,"usd":1.66127024}
{"ts":1749486960000,"o":108011.7,"h":108015.1,"l":107960.1,"c":107986.6,"v":56000,"usd":0.51860826}
{"ts":1749487020000,"o":107986.6,"h":108019.9,"l":107960.1,"c":108006.7,"v":124700,"usd":1.15482634}
{"ts":1749487080000,"o":108006.7,"h":108015.5,"l":107992.8,"c":108015.5,"v":13600,"usd":0.12591902}
{"ts":1749487140000,"o":108015.5,"h":108015.4,"l":107979.7,"c":107981.1,"v":130700,"usd":1.2103468}
{"ts":1749487200000,"o":107981.1,"h":108033.2,"l":107960.1,"c":108033.2,"v":157400,"usd":1.4576405}
{"ts":1749487260000,"o":108033.2,"h":108047.9,"l":108032.7,"c":108047.8,"v":72900,"usd":0.67472502}
{"ts":1749487320000,"o":108047.8,"h":108042.1,"l":107950.1,"c":107956.9,"v":63500,"usd":0.58790909}
{"ts":1749487380000,"o":107956.9,"h":107993.7,"l":107911.1,"c":107919.7,"v":107300,"usd":0.99395782}
{"ts":1749487440000,"o":107919.7,"h":107975.9,"l":107920.1,"c":107975.9,"v":144300,"usd":1.33684456}
{"ts":1749487500000,"o":107975.9,"h":107975.9,"l":107941.6,"c":107959.6,"v":99900,"usd":0.92533707}
{"ts":1749487560000,"o":107959.6,"h":107965.1,"l":107904.1,"c":107904.1,"v":163500,"usd":1.5150674}
{"ts":1749487620000,"o":107904.1,"h":107976.9,"l":107843,"c":107976.9,"v":131400,"usd":1.21791434}
{"ts":1749487680000,"o":107976.9,"h":107979.9,"l":107923.8,"c":107923.8,"v":120100,"usd":1.11268791}
{"ts":1749487740000,"o":107923.8,"h":107920,"l":107880.1,"c":107914.5,"v":20100,"usd":0.18630502}
{"ts":1749487800000,"o":107914.5,"h":107966.1,"l":107913.9,"c":107966,"v":45100,"usd":0.41782899}
{"ts":1749487860000,"o":107966,"h":108037.9,"l":107949.2,"c":108020,"v":225500,"usd":2.088447}
{"ts":1749487920000,"o":108020,"h":108041.1,"l":108000.1,"c":108030,"v":148800,"usd":1.37753283}
{"ts":1749487980000,"o":108030,"h":108172.3,"l":107837.9,"c":107875.8,"v":2299600,"usd":21.28267215}
{"ts":1749488040000,"o":107875.8,"h":107900.9,"l":107820.3,"c":107825.2,"v":197300,"usd":1.82938706}
{"ts":1749488100000,"o":107825.2,"h":107904.2,"l":107806.1,"c":107889.7,"v":117700,"usd":1.09138354}
{"ts":1749488160000,"o":107889.7,"h":107918.3,"l":107887.6,"c":107897.1,"v":224800,"usd":2.08342496}
{"ts":1749488220000,"o":107897.1,"h":107885,"l":107732.7,"c":107757.9,"v":427000,"usd":3.96193515}
{"ts":1749488280000,"o":107757.9,"h":107795.1,"l":107748.5,"c":107780,"v":88000,"usd":0.81656576}
{"ts":1749488340000,"o":107780,"h":107770.7,"l":107676.2,"c":107693.9,"v":242100,"usd":2.24738767}
{"ts":1749488400000,"o":107693.9,"h":107771.6,"l":107700,"c":107713.1,"v":370500,"usd":3.4391644}
{"ts":1749488460000,"o":107713.1,"h":107749.9,"l":107690,"c":107690,"v":50100,"usd":0.46506243}
{"ts":1749488520000,"o":107690,"h":107740,"l":107682.3,"c":107740,"v":118200,"usd":1.09729722}
{"ts":1749488580000,"o":107740,"h":107834.2,"l":107748.4,"c":107830.2,"v":113700,"usd":1.05459224}
{"ts":1749488640000,"o":107830.2,"h":107884.9,"l":107827,"c":107884.9,"v":127600,"usd":1.18305649}
{"ts":1749488700000,"o":107884.9,"h":107972.7,"l":107896.5,"c":107972.7,"v":364000,"usd":3.37245687}
{"ts":1749488760000,"o":107972.7,"h":107963,"l":107950,"c":107961.1,"v":76000,"usd":0.70396041}
{"ts":1749488820000,"o":107961.1,"h":108029,"l":107965,"c":108005.6,"v":206600,"usd":1.91259547}
{"ts":1749488880000,"o":108005.6,"h":108145.8,"l":108013.6,"c":108113.7,"v":479500,"usd":4.43611004}
{"ts":1749488940000,"o":108113.7,"h":108113.7,"l":108067.5,"c":108076.4,"v":328500,"usd":3.03871271}
{"ts":1749489000000,"o":108076.4,"h":108115,"l":108076.3,"c":108115,"v":56100,"usd":0.51903166}
{"ts":1749489060000,"o":108115,"h":108145.6,"l":108097.5,"c":108097.5,"v":179200,"usd":1.65739112}
{"ts":1749489120000,"o":108097.5,"h":108100.1,"l":107954.2,"c":107977.3,"v":126000,"usd":1.16624825}
{"ts":1749489180000,"o":107977.3,"h":108070,"l":107979.7,"c":108070,"v":37500,"usd":0.34715944}
{"ts":1749489240000,"o":108070,"h":108120.9,"l":108095.6,"c":108110.1,"v":61500,"usd":0.56886786}
{"ts":1749489300000,"o":108110.1,"h":108333,"l":108111.7,"c":108274.3,"v":1932600,"usd":17.85995649}
{"ts":1749489360000,"o":108274.3,"h":108307.8,"l":108232.2,"c":108307.8,"v":272800,"usd":2.51964397}
{"ts":1749489420000,"o":108307.8,"h":108325,"l":108240.1,"c":108256.7,"v":133200,"usd":1.23000484}
{"ts":1749489480000,"o":108256.7,"h":108277.2,"l":108231.4,"c":108240.1,"v":153000,"usd":1.41338284}
{"ts":1749489540000,"o":108240.1,"h":108259.9,"l":108230.1,"c":108253.8,"v":64500,"usd":0.59585509}
{"ts":1749489600000,"o":108253.8,"h":108270.2,"l":108194,"c":108203.9,"v":257300,"usd":2.37778726}
{"ts":1749489660000,"o":108203.9,"h":108270.3,"l":108194,"c":108261.9,"v":481500,"usd":4.44898216}
{"ts":1749489720000,"o":108261.9,"h":108318.3,"l":108230,"c":108263.2,"v":84600,"usd":0.7812026}
{"ts":1749489780000,"o":108263.2,"h":108260,"l":108220,"c":108260,"v":166700,"usd":1.54001978}
{"ts":1749489840000,"o":108260,"h":108325.1,"l":108233,"c":108325.1,"v":75400,"usd":0.69618879}
{"ts":1749489900000,"o":108325.1,"h":108342.2,"l":108290.1,"c":108290.1,"v":845300,"usd":7.80346879}
{"ts":1749489960000,"o":108290.1,"h":108329.5,"l":108297.4,"c":108312.4,"v":230500,"usd":2.12811974}
{"ts":1749490020000,"o":108312.4,"h":108400,"l":108318.8,"c":108350,"v":647100,"usd":5.97160678}
{"ts":1749490080000,"o":108350,"h":108364.2,"l":108337.7,"c":108364.2,"v":48600,"usd":0.44853994}
{"ts":1749490140000,"o":108364.2,"h":108380.7,"l":108323.8,"c":108323.8,"v":366800,"usd":3.38513627}
{"ts":1749490200000,"o":108323.8,"h":108340.4,"l":108294.6,"c":108339.9,"v":79600,"usd":0.73495083}
{"ts":1749490260000,"o":108339.9,"h":108348.8,"l":108248.2,"c":108272,"v":90700,"usd":0.83772197}
{"ts":1749490320000,"o":108272,"h":108299.9,"l":108257.3,"c":108299.9,"v":106300,"usd":0.9818541}
{"ts":1749490380000,"o":108299.9,"h":108339.9,"l":108276.1,"c":108335.7,"v":331600,"usd":3.06118563}
{"ts":1749490440000,"o":108335.7,"h":108317.4,"l":108250,"c":108250,"v":72300,"usd":0.66778239}
{"ts":1749490500000,"o":108250,"h":108250,"l":108200,"c":108235.8,"v":236000,"usd":2.18079163}
{"ts":1749490560000,"o":108235.8,"h":108299.9,"l":108191.4,"c":108199,"v":82200,"usd":0.75934119}
{"ts":1749490620000,"o":108199,"h":108230.8,"l":108163.9,"c":108193.2,"v":50600,"usd":0.46765438}
{"ts":1749490680000,"o":108193.2,"h":108286.8,"l":108195,"c":108261.6,"v":153200,"usd":1.4152139}
{"ts":1749490740000,"o":108261.6,"h":108279.8,"l":108260.1,"c":108279.8,"v":8500,"usd":0.07850605}
{"ts":1749490800000,"o":108279.8,"h":108331.1,"l":108259.9,"c":108331.1,"v":184600,"usd":1.70490499}
{"ts":1749490860000,"o":108331.1,"h":108357.9,"l":108264.8,"c":108278,"v":49000,"usd":0.45229201}
{"ts":1749490920000,"o":108278,"h":108298.3,"l":108280.7,"c":108292.6,"v":10100,"usd":0.09326497}
{"ts":1749490980000,"o":108292.6,"h":108292.6,"l":108292.6,"c":108292.6,"v":7600,"usd":0.07017992}
{"ts":1749491040000,"o":108292.6,"h":108299.9,"l":108262.8,"c":108270,"v":23500,"usd":0.21702672}
{"ts":1749491100000,"o":108270,"h":108300,"l":108250.1,"c":108299.9,"v":22100,"usd":0.20406418}
{"ts":1749491160000,"o":108299.9,"h":108299.9,"l":108219.9,"c":108219.9,"v":142000,"usd":1.31121288}
{"ts":1749491220000,"o":108219.9,"h":108259.9,"l":108210.7,"c":108259.9,"v":11500,"usd":0.10623325}
{"ts":1749491280000,"o":108259.9,"h":108375.7,"l":108247.6,"c":108375.7,"v":138400,"usd":1.27780409}
{"ts":1749491340000,"o":108375.7,"h":108436.9,"l":108300,"c":108300,"v":636100,"usd":5.86856137}
{"ts":1749491400000,"o":108300,"h":108394,"l":108256.3,"c":108394,"v":127600,"usd":1.17796615}
{"ts":1749491460000,"o":108394,"h":108400.3,"l":108361.8,"c":108367.9,"v":108700,"usd":1.00298163}
{"ts":1749491520000,"o":108367.9,"h":108367.8,"l":108300,"c":108300,"v":186000,"usd":1.71709371}
{"ts":1749491580000,"o":108300,"h":108319.9,"l":108311.1,"c":108319.9,"v":124700,"usd":1.15121881}
{"ts":1749491640000,"o":108319.9,"h":108307.9,"l":108280,"c":108280,"v":10200,"usd":0.09417989}
{"ts":1749491700000,"o":108280,"h":108330.9,"l":108272.6,"c":108330.9,"v":158900,"usd":1.46703421}
{"ts":1749491760000,"o":108330.9,"h":108378.4,"l":108333.5,"c":108333.6,"v":69700,"usd":0.64320164}
{"ts":1749491820000,"o":108333.6,"h":108399.9,"l":108342.6,"c":108375.2,"v":59300,"usd":0.54719643}
{"ts":1749491880000,"o":108375.2,"h":108375.6,"l":108308.9,"c":108337,"v":28100,"usd":0.25935828}
{"ts":1749491940000,"o":108337,"h":108360,"l":108310.1,"c":108360,"v":16200,"usd":0.14955195}
{"ts":1749492000000,"o":108360,"h":108369.9,"l":108335.4,"c":108348,"v":24500,"usd":0.22611909}
{"ts":1749492060000,"o":108348,"h":108400,"l":108350,"c":108380,"v":94000,"usd":0.86718464}
{"ts":1749492120000,"o":108380,"h":108410,"l":108390,"c":108390,"v":82700,"usd":0.76286121}
{"ts":1749492180000,"o":108390,"h":108409.2,"l":108360,"c":108372.1,"v":78100,"usd":0.72058966}
{"ts":1749492240000,"o":108372.1,"h":108418.2,"l":108390,"c":108392.5,"v":112400,"usd":1.03682887}
{"ts":1749492300000,"o":108392.5,"h":108391.8,"l":108340.1,"c":108383.2,"v":15600,"usd":0.14393247}
{"ts":1749492360000,"o":108383.2,"h":108360,"l":108300.1,"c":108340,"v":56800,"usd":0.52433593}
{"ts":1749492420000,"o":108340,"h":108438.6,"l":108380,"c":108420,"v":506500,"usd":4.67175433}
{"ts":1749492480000,"o":108420,"h":108419.9,"l":108395,"c":108412.8,"v":91900,"usd":0.84772491}
{"ts":1749492540000,"o":108412.8,"h":108419.9,"l":108400,"c":108400,"v":81600,"usd":0.75268985}
{"ts":1749492600000,"o":108400,"h":108500,"l":108396,"c":108476.2,"v":445900,"usd":4.11105755}
{"ts":1749492660000,"o":108476.2,"h":108530.1,"l":108463,"c":108523.7,"v":371900,"usd":3.42753968}
{"ts":1749492720000,"o":108523.7,"h":108514.6,"l":108368.3,"c":108400.3,"v":711000,"usd":6.55693963}
{"ts":1749492780000,"o":108400.3,"h":108445.5,"l":108335.7,"c":108435.9,"v":376400,"usd":3.47248942}
{"ts":1749492840000,"o":108435.9,"h":108462.8,"l":108436.1,"c":108444.1,"v":44800,"usd":0.41308612}
{"ts":1749492900000,"o":108444.1,"h":108504.5,"l":108445.3,"c":108453,"v":400500,"usd":3.69188943}
{"ts":1749492960000,"o":108453,"h":108502.6,"l":108460,"c":108499.5,"v":134300,"usd":1.23796765}
{"ts":1749493020000,"o":108499.5,"h":108499.5,"l":108451.7,"c":108478.8,"v":268400,"usd":2.47426676}
{"ts":1749493080000,"o":108478.8,"h":108514.2,"l":108499.9,"c":108500,"v":153700,"usd":1.41653679}
{"ts":1749493140000,"o":108500,"h":108510.7,"l":108473.1,"c":108473.1,"v":36500,"usd":0.33641038}
{"ts":1749493200000,"o":108473.1,"h":108486.2,"l":108473.4,"c":108485.1,"v":231100,"usd":2.13041879}
{"ts":1749493260000,"o":108485.1,"h":108492.6,"l":108400,"c":108420,"v":63900,"usd":0.5893168}
{"ts":1749493320000,"o":108420,"h":108457.4,"l":108429.3,"c":108452.7,"v":339300,"usd":3.12871355}
{"ts":1749493380000,"o":108452.7,"h":108485,"l":108439.9,"c":108485,"v":13700,"usd":0.12631323}
{"ts":1749493440000,"o":108485,"h":108521.2,"l":108490.2,"c":108520.4,"v":34500,"usd":0.3179253}
{"ts":1749493500000,"o":108520.4,"h":108523.2,"l":108521.3,"c":108523.2,"v":43400,"usd":0.3999137}
{"ts":1749493560000,"o":108523.2,"h":108569.9,"l":108500,"c":108510,"v":385300,"usd":3.55013577}
{"ts":1749493620000,"o":108510,"h":108519.9,"l":108461.9,"c":108475.7,"v":171000,"usd":1.57604685}
{"ts":1749493680000,"o":108475.7,"h":108480,"l":108432.9,"c":108460,"v":6800,"usd":0.06270874}
{"ts":1749493740000,"o":108460,"h":108500,"l":108477.6,"c":108480,"v":31100,"usd":0.28663897}
{"ts":1749493800000,"o":108480,"h":108489.3,"l":108451,"c":108451.8,"v":56400,"usd":0.52000233}
{"ts":1749493860000,"o":108451.8,"h":108450,"l":108400.6,"c":108450,"v":508000,"usd":4.68456899}
{"ts":1749493920000,"o":108450,"h":108468.4,"l":108446.6,"c":108468.4,"v":43100,"usd":0.39738546}
{"ts":1749493980000,"o":108468.4,"h":108477.9,"l":108423.3,"c":108423.3,"v":91000,"usd":0.83893376}
{"ts":1749494040000,"o":108423.3,"h":108460,"l":108421.7,"c":108449,"v":132700,"usd":1.22360025}
{"ts":1749494100000,"o":108449,"h":108470.9,"l":108449,"c":108460.4,"v":170400,"usd":1.57119407}
{"ts":1749494160000,"o":108460.4,"h":108445.3,"l":108430.1,"c":108436.8,"v":31000,"usd":0.28588083}
{"ts":1749494220000,"o":108436.8,"h":108457.4,"l":108457.4,"c":108457.4,"v":1500,"usd":0.0138303}
{"ts":1749494280000,"o":108457.4,"h":108500,"l":108460,"c":108499.9,"v":112500,"usd":1.03697397}
{"ts":1749494340000,"o":108499.9,"h":108499.9,"l":108499.5,"c":108499.9,"v":42400,"usd":0.39078384}
{"ts":1749494400000,"o":108499.9,"h":108484.4,"l":108400,"c":108400,"v":15000,"usd":0.13833716}
{"ts":1749494460000,"o":108400,"h":108428.7,"l":108402.5,"c":108407.8,"v":155400,"usd":1.43335115}
{"ts":1749494520000,"o":108407.8,"h":108412.7,"l":108308.9,"c":108350.1,"v":396400,"usd":3.65808105}
{"ts":1749494580000,"o":108350.1,"h":108355.5,"l":108330.1,"c":108355.5,"v":57200,"usd":0.52794713}
{"ts":1749494640000,"o":108355.5,"h":108397.6,"l":108355.6,"c":108397.5,"v":91400,"usd":0.84338742}
{"ts":1749494700000,"o":108397.5,"h":108403.9,"l":108391.1,"c":108391.1,"v":16800,"usd":0.15499068}
{"ts":1749494760000,"o":108391.1,"h":108391.1,"l":108391.1,"c":108391.1,"v":0,"usd":0}
{"ts":1749494820000,"o":108391.1,"h":108384.9,"l":108325.1,"c":108335.4,"v":144300,"usd":1.33144525}
{"ts":1749494880000,"o":108335.4,"h":108335.4,"l":108313.7,"c":108315,"v":39300,"usd":0.36281784}
{"ts":1749494940000,"o":108315,"h":108332.5,"l":108290,"c":108309.9,"v":80500,"usd":0.74327758}
{"ts":1749495000000,"o":108309.9,"h":108346,"l":108300.1,"c":108345.7,"v":38600,"usd":0.35636724}
{"ts":1749495060000,"o":108345.7,"h":108400,"l":108354.1,"c":108400,"v":198400,"usd":1.83063085}
{"ts":1749495120000,"o":108400,"h":108429.6,"l":108419.1,"c":108429.6,"v":35600,"usd":0.32835548}
{"ts":1749495180000,"o":108429.6,"h":108429.5,"l":108368.1,"c":108368.1,"v":172800,"usd":1.59416284}
{"ts":1749495240000,"o":108368.1,"h":108377.6,"l":108315.5,"c":108353.3,"v":185400,"usd":1.71131687}
{"ts":1749495300000,"o":108353.3,"h":108363.2,"l":108336.8,"c":108363.2,"v":99100,"usd":0.91467148}
{"ts":1749495360000,"o":108363.2,"h":108380,"l":108347.1,"c":108378.8,"v":94400,"usd":0.87109058}
{"ts":1749495420000,"o":108378.8,"h":108391.3,"l":108373.4,"c":108391.3,"v":97300,"usd":0.897747}
{"ts":1749495480000,"o":108391.3,"h":108445.1,"l":108397.5,"c":108436.5,"v":435900,"usd":4.02054816}
{"ts":1749495540000,"o":108436.5,"h":108450,"l":108436.5,"c":108450,"v":14600,"usd":0.13463022}
{"ts":1749495600000,"o":108450,"h":108487.5,"l":108460,"c":108467.3,"v":146700,"usd":1.35228341}
{"ts":1749495660000,"o":108467.3,"h":108460,"l":108427.9,"c":108440.4,"v":86900,"usd":0.8014059}
{"ts":1749495720000,"o":108440.4,"h":108468.6,"l":108459.9,"c":108468.6,"v":46400,"usd":0.42780089}
{"ts":1749495780000,"o":108468.6,"h":108537.8,"l":108459,"c":108537.8,"v":1067800,"usd":9.84480393}
{"ts":1749495840000,"o":108537.8,"h":108595.5,"l":108500,"c":108500,"v":427400,"usd":3.93682361}
{"ts":1749495900000,"o":108500,"h":108507.2,"l":108480,"c":108499.9,"v":122700,"usd":1.13095929}
{"ts":1749495960000,"o":108499.9,"h":108528.2,"l":108500,"c":108528.2,"v":69000,"usd":0.63589102}
{"ts":1749496020000,"o":108528.2,"h":108542.2,"l":108501.2,"c":108528.2,"v":194600,"usd":1.79316695}
{"ts":1749496080000,"o":108528.2,"h":108577.6,"l":108533.4,"c":108564.6,"v":40300,"usd":0.37127157}
{"ts":1749496140000,"o":108564.6,"h":108566.5,"l":108554.6,"c":108558.4,"v":45800,"usd":0.4218724}
{"ts":1749496200000,"o":108558.4,"h":108559.1,"l":108497.8,"c":108508.7,"v":218300,"usd":2.01149684}
{"ts":1749496260000,"o":108508.7,"h":108533,"l":108508.7,"c":108533,"v":33300,"usd":0.30687885}
{"ts":1749496320000,"o":108533,"h":108558.8,"l":108530.4,"c":108549.5,"v":169000,"usd":1.55708141}
{"ts":1749496380000,"o":108549.5,"h":108550.7,"l":108510.1,"c":108510.1,"v":227100,"usd":2.09253148}
{"ts":1749496440000,"o":108510.1,"h":108539.1,"l":108520,"c":108520,"v":64200,"usd":0.59155888}
{"ts":1749496500000,"o":108520,"h":108534.3,"l":108524.9,"c":108525.2,"v":45200,"usd":0.41646404}
{"ts":1749496560000,"o":108525.2,"h":108559,"l":108516.5,"c":108542.7,"v":22500,"usd":0.20731708}
{"ts":1749496620000,"o":108542.7,"h":108537.2,"l":108500.1,"c":108507.2,"v":193100,"usd":1.77957276}
{"ts":1749496680000,"o":108507.2,"h":108559.9,"l":108522.5,"c":108559.3,"v":53900,"usd":0.49652188}
{"ts":1749496740000,"o":108559.3,"h":108574.5,"l":108560,"c":108573.4,"v":35300,"usd":0.3251309}
{"ts":1749496800000,"o":108573.4,"h":108577,"l":108550.8,"c":108577,"v":49600,"usd":0.45684477}
{"ts":1749496860000,"o":108577,"h":108608.3,"l":108550.1,"c":108550.1,"v":162600,"usd":1.49740076}
{"ts":1749496920000,"o":108550.1,"h":108559.8,"l":108507.3,"c":108521.2,"v":139300,"usd":1.28353276}
{"ts":1749496980000,"o":108521.2,"h":108539.9,"l":108507.2,"c":108538,"v":273400,"usd":2.5193429}
{"ts":1749497040000,"o":108538,"h":108580,"l":108530,"c":108580,"v":283800,"usd":2.61485181}
{"ts":1749497100000,"o":108580,"h":108766.6,"l":108527.1,"c":108570.2,"v":5711900,"usd":52.55094729}
{"ts":1749497160000,"o":108570.2,"h":108639.9,"l":108500.1,"c":108639.9,"v":2140100,"usd":19.71538972}
{"ts":1749497220000,"o":108639.9,"h":108749.9,"l":108612.8,"c":108749.9,"v":405000,"usd":3.72630598}
{"ts":1749497280000,"o":108749.9,"h":108766.7,"l":108708.9,"c":108722.1,"v":348100,"usd":3.20162254}
{"ts":1749497340000,"o":108722.1,"h":108722.1,"l":108675.4,"c":108680,"v":193500,"usd":1.78008916}
{"ts":1749497400000,"o":108680,"h":108708.7,"l":108666.7,"c":108689.8,"v":360700,"usd":3.31892728}
{"ts":1749497460000,"o":108689.8,"h":108685,"l":108615.6,"c":108615.7,"v":278400,"usd":2.56203082}
{"ts":1749497520000,"o":108615.7,"h":108655.1,"l":108615.8,"c":108626.1,"v":475200,"usd":4.37439589}
{"ts":1749497580000,"o":108626.1,"h":108626,"l":108551.6,"c":108563.7,"v":387100,"usd":3.56493309}
{"ts":1749497640000,"o":108563.7,"h":108563.8,"l":108523.7,"c":108547.1,"v":381900,"usd":3.51830438}
{"ts":1749497700000,"o":108547.1,"h":108560,"l":108530,"c":108560,"v":102900,"usd":0.94804116}
{"ts":1749497760000,"o":108560,"h":108582.7,"l":108560.2,"c":108579.6,"v":62100,"usd":0.57197454}
{"ts":1749497820000,"o":108579.6,"h":108617.7,"l":108588.2,"c":108617.7,"v":98800,"usd":0.90980989}
{"ts":1749497880000,"o":108617.7,"h":108600,"l":108578.3,"c":108578.3,"v":61100,"usd":0.56271373}
{"ts":1749497940000,"o":108578.3,"h":108570,"l":108556.4,"c":108556.4,"v":19100,"usd":0.17593066}
{"ts":1749498000000,"o":108556.4,"h":108587.8,"l":108540,"c":108540.1,"v":300800,"usd":2.77089482}
{"ts":1749498060000,"o":108540.1,"h":108533.7,"l":108509.9,"c":108509.9,"v":1098900,"usd":10.12582703}
{"ts":1749498120000,"o":108509.9,"h":108594.2,"l":108510,"c":108594.2,"v":172200,"usd":1.58664997}
{"ts":1749498180000,"o":108594.2,"h":108560,"l":108510.1,"c":108510.1,"v":367600,"usd":3.38673521}
{"ts":1749498240000,"o":108510.1,"h":108510,"l":108452.3,"c":108464.1,"v":241400,"usd":2.22540165}
{"ts":1749498300000,"o":108464.1,"h":108464,"l":108438.2,"c":108446.8,"v":69100,"usd":0.63718564}
{"ts":1749498360000,"o":108446.8,"h":108460,"l":108401.9,"c":108401.9,"v":95100,"usd":0.87699841}
{"ts":1749498420000,"o":108401.9,"h":108402,"l":108331.6,"c":108361.9,"v":439200,"usd":4.05269761}
{"ts":1749498480000,"o":108361.9,"h":108434.3,"l":108359.9,"c":108421.5,"v":265600,"usd":2.45063492}
{"ts":1749498540000,"o":108421.5,"h":108502,"l":108440,"c":108502,"v":150100,"usd":1.38363752}
{"ts":1749498600000,"o":108502,"h":108594.1,"l":108520,"c":108579.6,"v":412900,"usd":3.80263394}
{"ts":1749498660000,"o":108579.6,"h":108619.9,"l":108575.9,"c":108575.9,"v":671000,"usd":6.17902605}
{"ts":1749498720000,"o":108575.9,"h":108595,"l":108563.5,"c":108570,"v":80000,"usd":0.7367749}
{"ts":1749498780000,"o":108570,"h":108566.4,"l":108550,"c":108550,"v":186900,"usd":1.72163288}
{"ts":1749498840000,"o":108550,"h":108540.1,"l":108500.1,"c":108512.9,"v":153900,"usd":1.41811526}
{"ts":1749498900000,"o":108512.9,"h":108519.9,"l":108448.5,"c":108448.5,"v":128100,"usd":1.18084031}
{"ts":1749498960000,"o":108448.5,"h":108469.9,"l":108395.1,"c":108450,"v":484000,"usd":4.46394309}
{"ts":1749499020000,"o":108450,"h":108475.1,"l":108449.5,"c":108475.1,"v":2700,"usd":0.02489316}
{"ts":1749499080000,"o":108475.1,"h":108500,"l":108470,"c":108475.3,"v":63400,"usd":0.58436275}
{"ts":1749499140000,"o":108475.3,"h":108559.9,"l":108470.1,"c":108542.6,"v":68200,"usd":0.62834917}
{"ts":1749499200000,"o":108542.6,"h":108642.6,"l":108524.4,"c":108560.1,"v":493800,"usd":4.5473707}
{"ts":1749499260000,"o":108560.1,"h":108604.9,"l":108560,"c":108560,"v":138600,"usd":1.27644082}
{"ts":1749499320000,"o":108560,"h":108619.9,"l":108543.1,"c":108605.7,"v":178200,"usd":1.64114052}
{"ts":1749499380000,"o":108605.7,"h":108642.9,"l":108603.9,"c":108610.1,"v":65400,"usd":0.60211757}
{"ts":1749499440000,"o":108610.1,"h":108610,"l":108570.2,"c":108594.3,"v":83400,"usd":0.76795211}
{"ts":1749499500000,"o":108594.3,"h":108591.8,"l":108589.5,"c":108591.8,"v":39800,"usd":0.36651818}
{"ts":1749499560000,"o":108591.8,"h":108620,"l":108586.1,"c":108620,"v":40200,"usd":0.37018601}
{"ts":1749499620000,"o":108620,"h":108684,"l":108628.8,"c":108670.4,"v":247500,"usd":2.27751208}
{"ts":1749499680000,"o":108670.4,"h":108684.9,"l":108668.1,"c":108684.9,"v":112800,"usd":1.03795932}
{"ts":1749499740000,"o":108684.9,"h":108676,"l":108671.2,"c":108671.3,"v":54800,"usd":0.50427336}
{"ts":1749499800000,"o":108671.3,"h":108711.2,"l":108677.3,"c":108687.5,"v":330900,"usd":3.04447888}
{"ts":1749499860000,"o":108687.5,"h":108687.4,"l":108640,"c":108640,"v":200900,"usd":1.84864837}
{"ts":1749499920000,"o":108640,"h":108640,"l":108609.2,"c":108611.9,"v":48600,"usd":0.44744148}
{"ts":1749499980000,"o":108611.9,"h":108612,"l":108570,"c":108576.5,"v":187600,"usd":1.72765296}
{"ts":1749500040000,"o":108576.5,"h":108576.5,"l":108522.9,"c":108528,"v":396500,"usd":3.65270993}
{"ts":1749500100000,"o":108528,"h":108546.4,"l":108452,"c":108460,"v":352200,"usd":3.24642789}
{"ts":1749500160000,"o":108460,"h":108521.7,"l":108470,"c":108520.8,"v":195800,"usd":1.80456438}
{"ts":1749500220000,"o":108520.8,"h":108535.2,"l":108511.2,"c":108535.2,"v":32500,"usd":0.29947991}
{"ts":1749500280000,"o":108535.2,"h":108594.5,"l":108535.2,"c":108594.5,"v":203800,"usd":1.87736734}
{"ts":1749500340000,"o":108594.5,"h":108666.8,"l":108594.5,"c":108630.1,"v":318200,"usd":2.92898358}
{"ts":1749500400000,"o":108630.1,"h":108630,"l":108587.5,"c":108620,"v":260100,"usd":2.39499035}
{"ts":1749500460000,"o":108620,"h":108619.9,"l":108590.1,"c":108616.1,"v":19900,"usd":0.18322099}
{"ts":1749500520000,"o":108616.1,"h":108611.7,"l":108590.2,"c":108611.7,"v":70300,"usd":0.64730254}
{"ts":1749500580000,"o":108611.7,"h":108657.4,"l":108611.6,"c":108630,"v":89600,"usd":0.82473393}
{"ts":1749500640000,"o":108630,"h":108635.8,"l":108617,"c":108635.8,"v":33100,"usd":0.30473654}
{"ts":1749500700000,"o":108635.8,"h":108655.9,"l":108625.6,"c":108625.8,"v":93400,"usd":0.85972256}
{"ts":1749500760000,"o":108625.8,"h":108629.9,"l":108609,"c":108629.9,"v":103300,"usd":0.95109285}
{"ts":1749500820000,"o":108629.9,"h":108654.5,"l":108627.8,"c":108652.5,"v":32000,"usd":0.29451529}
{"ts":1749500880000,"o":108652.5,"h":108646.3,"l":108622.3,"c":108634.5,"v":300,"usd":0.00276156}
{"ts":1749500940000,"o":108634.5,"h":108672,"l":108650,"c":108669.6,"v":44400,"usd":0.40860407}
{"ts":1749501000000,"o":108669.6,"h":108696.2,"l":108651.4,"c":108696.1,"v":174500,"usd":1.60587945}
{"ts":1749501060000,"o":108696.1,"h":108730.1,"l":108697.8,"c":108727.8,"v":186800,"usd":1.71823706}
{"ts":1749501120000,"o":108727.8,"h":108748.7,"l":108718.6,"c":108724.3,"v":130100,"usd":1.19653836}
{"ts":1749501180000,"o":108724.3,"h":108747.2,"l":108724.4,"c":108747.2,"v":10200,"usd":0.09380351}
{"ts":1749501240000,"o":108747.2,"h":108747.2,"l":108731.5,"c":108745.4,"v":78000,"usd":0.71727252}
{"ts":1749501300000,"o":108745.4,"h":108745.7,"l":108731.9,"c":108738.1,"v":11700,"usd":0.10759652}
{"ts":1749501360000,"o":108738.1,"h":108738.1,"l":108690,"c":108699.9,"v":256100,"usd":2.35604324}
{"ts":1749501420000,"o":108699.9,"h":108699.9,"l":108699.9,"c":108699.9,"v":100,"usd":0.00091996}
{"ts":1749501480000,"o":108699.9,"h":108699.9,"l":108671.1,"c":108696.9,"v":143400,"usd":1.31943329}
{"ts":1749501540000,"o":108696.9,"h":108710.4,"l":108658.4,"c":108693.8,"v":257300,"usd":2.3676004}
{"ts":1749501600000,"o":108693.8,"h":108700,"l":108699.9,"c":108700,"v":7900,"usd":0.07267684}
{"ts":1749501660000,"o":108700,"h":108728.8,"l":108700,"c":108728.8,"v":61000,"usd":0.56105192}
{"ts":1749501720000,"o":108728.8,"h":108727.4,"l":108702.5,"c":108702.5,"v":70900,"usd":0.65214348}
{"ts":1749501780000,"o":108702.5,"h":108700,"l":108691.9,"c":108697.6,"v":18400,"usd":0.16928518}
{"ts":1749501840000,"o":108697.6,"h":108697.6,"l":108697.6,"c":108697.6,"v":2600,"usd":0.02391948}
{"ts":1749501900000,"o":108697.6,"h":108697.6,"l":108666,"c":108666,"v":55900,"usd":0.51427169}
{"ts":1749501960000,"o":108666,"h":108680,"l":108653.3,"c":108680,"v":48100,"usd":0.44262793}
{"ts":1749502020000,"o":108680,"h":108692.3,"l":108675.6,"c":108675.6,"v":14600,"usd":0.13432478}
{"ts":1749502080000,"o":108675.6,"h":108684.2,"l":108670.8,"c":108670.8,"v":14900,"usd":0.1370958}
{"ts":1749502140000,"o":108670.8,"h":108673.7,"l":108664.1,"c":108664.1,"v":21000,"usd":0.19324006}
{"ts":1749502200000,"o":108664.1,"h":108664.1,"l":108620,"c":108620,"v":387600,"usd":3.56777279}
{"ts":1749502260000,"o":108620,"h":108663.1,"l":108620,"c":108657.1,"v":336900,"usd":3.10100586}
{"ts":1749502320000,"o":108657.1,"h":108670,"l":108655,"c":108670,"v":9700,"usd":0.08926695}
{"ts":1749502380000,"o":108670,"h":108673.9,"l":108667.5,"c":108667.5,"v":27400,"usd":0.25212946}
{"ts":1749502440000,"o":108667.5,"h":108679.9,"l":108674,"c":108679.9,"v":900,"usd":0.00828126}
{"ts":1749502500000,"o":108679.9,"h":108719.9,"l":108680,"c":108719.9,"v":36400,"usd":0.33481211}
{"ts":1749502560000,"o":108719.9,"h":108710.5,"l":108689.6,"c":108689.6,"v":204600,"usd":1.8822554}
{"ts":1749502620000,"o":108689.6,"h":108712.3,"l":108694.7,"c":108702.4,"v":29700,"usd":0.27319928}
{"ts":1749502680000,"o":108702.4,"h":108697.2,"l":108688,"c":108697.2,"v":21200,"usd":0.19504626}
{"ts":1749502740000,"o":108697.2,"h":108707.1,"l":108686.3,"c":108686.3,"v":46900,"usd":0.43145001}
{"ts":1749502800000,"o":108686.3,"h":108727.2,"l":108689.9,"c":108707.2,"v":23900,"usd":0.21983958}
{"ts":1749502860000,"o":108707.2,"h":108717.2,"l":108695.9,"c":108717.2,"v":1100,"usd":0.0101196}
{"ts":1749502920000,"o":108717.2,"h":108786.1,"l":108716.2,"c":108775.6,"v":357000,"usd":3.28294402}
{"ts":1749502980000,"o":108775.6,"h":108821.9,"l":108775.6,"c":108809.4,"v":951100,"usd":8.74128857}
{"ts":1749503040000,"o":108809.4,"h":108820,"l":108794.5,"c":108808,"v":203100,"usd":1.86648725}
{"ts":1749503100000,"o":108808,"h":108846.3,"l":108813.2,"c":108825.2,"v":381500,"usd":3.50536667}
{"ts":1749503160000,"o":108825.2,"h":108844.1,"l":108790,"c":108800.1,"v":295600,"usd":2.71664812}
{"ts":1749503220000,"o":108800.1,"h":108817.1,"l":108776.1,"c":108776.1,"v":179000,"usd":1.64522057}
{"ts":1749503280000,"o":108776.1,"h":108787.8,"l":108775.8,"c":108775.8,"v":71800,"usd":0.66005032}
{"ts":1749503340000,"o":108775.8,"h":108816.7,"l":108770.1,"c":108812.3,"v":165900,"usd":1.52489994}
{"ts":1749503400000,"o":108812.3,"h":109009.8,"l":108816.4,"c":108997.5,"v":3310500,"usd":30.39290042}
{"ts":1749503460000,"o":108997.5,"h":109327.6,"l":108995.6,"c":109195.2,"v":8858700,"usd":81.09733838}
{"ts":1749503520000,"o":109195.2,"h":109392,"l":109127,"c":109279.5,"v":1818800,"usd":16.65534559}
{"ts":1749503580000,"o":109279.5,"h":109381.4,"l":109250.7,"c":109310.1,"v":542800,"usd":4.96524637}
{"ts":1749503640000,"o":109310.1,"h":109320,"l":109200,"c":109245.5,"v":476300,"usd":4.36024246}
{"ts":1749503700000,"o":109245.5,"h":109234.5,"l":109151.1,"c":109224.1,"v":1197400,"usd":10.96558902}
{"ts":1749503760000,"o":109224.1,"h":109442.4,"l":109243,"c":109441.6,"v":490300,"usd":4.48388146}
{"ts":1749503820000,"o":109441.6,"h":109428,"l":109344.9,"c":109396.9,"v":517400,"usd":4.72967315}
{"ts":1749503880000,"o":109396.9,"h":109472.3,"l":109383.6,"c":109465.4,"v":681700,"usd":6.2291602}
{"ts":1749503940000,"o":109465.4,"h":109516,"l":109418.8,"c":109488,"v":499100,"usd":4.55926216}
{"ts":1749504000000,"o":109488,"h":109491.2,"l":109422.2,"c":109464,"v":760600,"usd":6.9496789}
{"ts":1749504060000,"o":109464,"h":109477.4,"l":109400.9,"c":109415.2,"v":319200,"usd":2.91632895}
{"ts":1749504120000,"o":109415.2,"h":109448.4,"l":109377.1,"c":109409.5,"v":410000,"usd":3.7474761}
{"ts":1749504180000,"o":109409.5,"h":109423.3,"l":109372,"c":109372,"v":87200,"usd":0.79711887}
{"ts":1749504240000,"o":109372,"h":109489.9,"l":109370,"c":109483,"v":118600,"usd":1.08398001}
{"ts":1749504300000,"o":109483,"h":109489.9,"l":109442,"c":109489.9,"v":92000,"usd":0.84039732}
{"ts":1749504360000,"o":109489.9,"h":109518.7,"l":109490,"c":109501.5,"v":413100,"usd":3.77258896}
{"ts":1749504420000,"o":109501.5,"h":109935.5,"l":109495.3,"c":109935.5,"v":4118000,"usd":37.50677451}
{"ts":1749504480000,"o":109935.5,"h":109962.7,"l":109700.9,"c":109820,"v":1584400,"usd":14.4345284}
{"ts":1749504540000,"o":109820,"h":110035.4,"l":109800.1,"c":109893.7,"v":5157600,"usd":46.91629643}
{"ts":1749504600000,"o":109893.7,"h":110549.9,"l":109811.6,"c":110525.1,"v":5007000,"usd":45.4794551}
{"ts":1749504660000,"o":110525.1,"h":110640,"l":110044.1,"c":110263.7,"v":4870600,"usd":44.12905705}
{"ts":1749504720000,"o":110263.7,"h":110307.7,"l":109872.7,"c":110006.2,"v":1567300,"usd":14.24064474}
{"ts":1749504780000,"o":110006.2,"h":110160,"l":109949.3,"c":110045.1,"v":2660400,"usd":24.18199473}
{"ts":1749504840000,"o":110045.1,"h":110069.6,"l":109906.4,"c":109952.4,"v":2314300,"usd":21.03903497}
{"ts":1749504900000,"o":109952.4,"h":110060.2,"l":109953.5,"c":110021.7,"v":439000,"usd":3.99110665}
{"ts":1749504960000,"o":110021.7,"h":110311.5,"l":110044.1,"c":110295.1,"v":1555600,"usd":14.12160587}
{"ts":1749505020000,"o":110295.1,"h":110309.6,"l":110185.2,"c":110242.6,"v":1567200,"usd":14.21488985}
{"ts":1749505080000,"o":110242.6,"h":110319.6,"l":110170.1,"c":110260.1,"v":587900,"usd":5.33230784}
{"ts":1749505140000,"o":110260.1,"h":110299.2,"l":110213.1,"c":110213.1,"v":1677100,"usd":15.21027625}
{"ts":1749505200000,"o":110213.1,"h":110252,"l":110048.7,"c":110099.7,"v":1367400,"usd":12.41243946}
{"ts":1749505260000,"o":110099.7,"h":110127.4,"l":109993.5,"c":110028.2,"v":320900,"usd":2.91607794}
{"ts":1749505320000,"o":110028.2,"h":110028.2,"l":109896.7,"c":109905.2,"v":988300,"usd":8.98834666}
{"ts":1749505380000,"o":109905.2,"h":109984,"l":109897.8,"c":109981.1,"v":145700,"usd":1.32484459}
{"ts":1749505440000,"o":109981.1,"h":109981.1,"l":109874.3,"c":109920.7,"v":220900,"usd":2.00896247}
{"ts":1749505500000,"o":109920.7,"h":109915.9,"l":109864.5,"c":109898.2,"v":309700,"usd":2.81815852}
{"ts":1749505560000,"o":109898.2,"h":110095.3,"l":109890.9,"c":109977.7,"v":1109300,"usd":10.08696487}
{"ts":1749505620000,"o":109977.7,"h":109986.7,"l":109900.1,"c":109900.1,"v":194100,"usd":1.76514785}
{"ts":1749505680000,"o":109900.1,"h":109900,"l":109790.6,"c":109794.3,"v":392100,"usd":3.56954119}
{"ts":1749505740000,"o":109794.3,"h":109792.9,"l":109717.8,"c":109755.8,"v":668700,"usd":6.09251549}
{"ts":1749505800000,"o":109755.8,"h":109870.9,"l":109752.1,"c":109851,"v":293900,"usd":2.67692654}
{"ts":1749505860000,"o":109851,"h":109857.6,"l":109771.2,"c":109857.6,"v":112000,"usd":1.0197792}
{"ts":1749505920000,"o":109857.6,"h":109909.2,"l":109743,"c":109743.1,"v":539300,"usd":4.90971559}
{"ts":1749505980000,"o":109743.1,"h":109799.9,"l":109722,"c":109724.9,"v":449200,"usd":4.09309869}
{"ts":1749506040000,"o":109724.9,"h":109740,"l":109717.9,"c":109719.9,"v":113000,"usd":1.02988993}
{"ts":1749506100000,"o":109719.9,"h":109843.2,"l":109718,"c":109824.9,"v":310100,"usd":2.82415125}
{"ts":1749506160000,"o":109824.9,"h":109931.4,"l":109825,"c":109911.9,"v":199600,"usd":1.81657241}
{"ts":1749506220000,"o":109911.9,"h":110047.2,"l":109883.3,"c":109965.2,"v":374000,"usd":3.39999984}
{"ts":1749506280000,"o":109965.2,"h":109971.5,"l":109940,"c":109968,"v":357700,"usd":3.25315063}
{"ts":1749506340000,"o":109968,"h":109953.5,"l":109900.1,"c":109927.3,"v":148500,"usd":1.35102075}
{"ts":1749506400000,"o":109927.3,"h":109973.1,"l":109874.4,"c":109973.1,"v":34500,"usd":0.31388584}
{"ts":1749506460000,"o":109973.1,"h":110118.5,"l":109960,"c":110098.3,"v":716900,"usd":6.51341054}
{"ts":1749506520000,"o":110098.3,"h":110149.9,"l":110067.9,"c":110073.4,"v":753000,"usd":6.83892988}
{"ts":1749506580000,"o":110073.4,"h":110118.1,"l":110016.8,"c":110118.1,"v":280200,"usd":2.54607422}
{"ts":1749506640000,"o":110118.1,"h":110172.8,"l":110107.5,"c":110167.2,"v":278100,"usd":2.5246723}
{"ts":1749506700000,"o":110167.2,"h":110149.9,"l":109988.8,"c":109989.2,"v":418800,"usd":3.80561967}
{"ts":1749506760000,"o":109989.2,"h":110038.8,"l":109967,"c":110025.3,"v":214000,"usd":1.94544575}
{"ts":1749506820000,"o":110025.3,"h":110025.3,"l":109959.8,"c":109959.8,"v":180000,"usd":1.63623534}
{"ts":1749506880000,"o":109959.8,"h":109953.4,"l":109863.5,"c":109866.7,"v":960400,"usd":8.74015521}
{"ts":1749506940000,"o":109866.7,"h":109939.9,"l":109852.2,"c":109904.9,"v":265200,"usd":2.41320528}
{"ts":1749507000000,"o":109904.9,"h":109910.3,"l":109856.3,"c":109856.3,"v":290300,"usd":2.64170904}
{"ts":1749507060000,"o":109856.3,"h":109856.3,"l":109729.9,"c":109761,"v":889600,"usd":8.10375413}
{"ts":1749507120000,"o":109761,"h":109839.9,"l":109754.2,"c":109819.4,"v":357300,"usd":3.25374976}
{"ts":1749507180000,"o":109819.4,"h":109830,"l":109780,"c":109794.7,"v":133500,"usd":1.21585083}
{"ts":1749507240000,"o":109794.7,"h":109794.6,"l":109760,"c":109793.3,"v":105600,"usd":0.96194993}
{"ts":1749507300000,"o":109793.3,"h":109945.4,"l":109793.3,"c":109905.8,"v":497100,"usd":4.52402234}
{"ts":1749507360000,"o":109905.8,"h":109905.5,"l":109808.5,"c":109812.7,"v":82400,"usd":0.75022223}
{"ts":1749507420000,"o":109812.7,"h":109884.5,"l":109809.1,"c":109874.5,"v":347100,"usd":3.16051537}
{"ts":1749507480000,"o":109874.5,"h":109919.4,"l":109890,"c":109911.6,"v":53900,"usd":0.4904278}
{"ts":1749507540000,"o":109911.6,"h":110097.6,"l":109924.5,"c":110087.2,"v":307600,"usd":2.79593234}
{"ts":1749507600000,"o":110087.2,"h":110081.6,"l":109998.6,"c":109998.6,"v":94100,"usd":0.85532741}
{"ts":1749507660000,"o":109998.6,"h":110019.6,"l":109964.4,"c":109978.6,"v":319400,"usd":2.90341679}
{"ts":1749507720000,"o":109978.6,"h":110009.3,"l":109936.1,"c":109988.9,"v":303500,"usd":2.76013634}
{"ts":1749507780000,"o":109988.9,"h":110001.4,"l":109944.7,"c":109967.3,"v":282500,"usd":2.56868284}
{"ts":1749507840000,"o":109967.3,"h":110011.9,"l":109960.1,"c":109986.1,"v":293500,"usd":2.66894985}
{"ts":1749507900000,"o":109986.1,"h":110030.7,"l":109980.1,"c":110030.7,"v":56400,"usd":0.51272854}
{"ts":1749507960000,"o":110030.7,"h":110086.4,"l":110009.3,"c":110072.8,"v":55900,"usd":0.50794527}
{"ts":1749508020000,"o":110072.8,"h":110084.4,"l":110055.4,"c":110063.5,"v":105400,"usd":0.95761185}
{"ts":1749508080000,"o":110063.5,"h":110170.1,"l":110063.4,"c":110155.8,"v":947700,"usd":8.60699476}
{"ts":1749508140000,"o":110155.8,"h":110237.3,"l":110151.7,"c":110192.5,"v":629000,"usd":5.70716539}
{"ts":1749508200000,"o":110192.5,"h":110232.8,"l":110181.6,"c":110195.5,"v":402100,"usd":3.64900865}
{"ts":1749508260000,"o":110195.5,"h":110201,"l":110159.6,"c":110179.2,"v":807000,"usd":7.32406637}
{"ts":1749508320000,"o":110179.2,"h":110197,"l":110104.3,"c":110181.3,"v":1221100,"usd":11.0839658}
{"ts":1749508380000,"o":110181.3,"h":110388.1,"l":110189.8,"c":110344.8,"v":1629700,"usd":14.77442584}
{"ts":1749508440000,"o":110344.8,"h":110347,"l":110266.5,"c":110284.1,"v":637000,"usd":5.77523208}
{"ts":1749508500000,"o":110284.1,"h":110387.7,"l":110280.7,"c":110353.2,"v":566100,"usd":5.13079013}
{"ts":1749508560000,"o":110353.2,"h":110383.1,"l":110316,"c":110382.3,"v":96900,"usd":0.87807568}
{"ts":1749508620000,"o":110382.3,"h":110440.4,"l":110319.6,"c":110319.6,"v":693600,"usd":6.28305913}
{"ts":1749508680000,"o":110319.6,"h":110337,"l":110231.9,"c":110300,"v":715100,"usd":6.48372194}
{"ts":1749508740000,"o":110300,"h":110300,"l":110232.6,"c":110232.6,"v":61200,"usd":0.5549747}
{"ts":1749508800000,"o":110232.6,"h":110234.8,"l":110200,"c":110218.6,"v":274200,"usd":2.48763472}
{"ts":1749508860000,"o":110218.6,"h":110252.4,"l":110172,"c":110172.1,"v":503100,"usd":4.56522091}
{"ts":1749508920000,"o":110172.1,"h":110205.4,"l":110151.4,"c":110205.4,"v":288400,"usd":2.6178893}
{"ts":1749508980000,"o":110205.4,"h":110294.5,"l":110231.8,"c":110264.9,"v":89200,"usd":0.80905337}
{"ts":1749509040000,"o":110264.9,"h":110288,"l":110259,"c":110259,"v":71200,"usd":0.64573723}
{"ts":1749509100000,"o":110259,"h":110265.6,"l":110234.6,"c":110257.1,"v":269500,"usd":2.44433737}
{"ts":1749509160000,"o":110257.1,"h":110263.6,"l":110248.1,"c":110250,"v":17100,"usd":0.15509069}
{"ts":1749509220000,"o":110250,"h":110261.8,"l":110248.7,"c":110261.8,"v":33000,"usd":0.29930151}
{"ts":1749509280000,"o":110261.8,"h":110274.3,"l":110229.1,"c":110229.1,"v":121500,"usd":1.10180626}
{"ts":1749509340000,"o":110229.1,"h":110219.2,"l":110128.6,"c":110190.7,"v":279100,"usd":2.53371752}
{"ts":1749509400000,"o":110190.7,"h":110203.5,"l":110157.3,"c":110163.8,"v":17300,"usd":0.15700587}
{"ts":1749509460000,"o":110163.8,"h":110163.7,"l":110142.3,"c":110142.3,"v":30200,"usd":0.27416003}
{"ts":1749509520000,"o":110142.3,"h":110146.3,"l":110124.5,"c":110129.2,"v":167500,"usd":1.52099864}
{"ts":1749509580000,"o":110129.2,"h":110193.5,"l":110145.9,"c":110180.8,"v":53900,"usd":0.48923998}
{"ts":1749509640000,"o":110180.8,"h":110180.8,"l":110148.8,"c":110167.8,"v":24500,"usd":0.22241364}
{"ts":1749509700000,"o":110167.8,"h":110147.8,"l":110110,"c":110147.8,"v":412400,"usd":3.74491811}
{"ts":1749509760000,"o":110147.8,"h":110214.5,"l":110148.1,"c":110148.1,"v":6600,"usd":0.0598968}
{"ts":1749509820000,"o":110148.1,"h":110134.8,"l":110100,"c":110108.9,"v":83600,"usd":0.75925349}
{"ts":1749509880000,"o":110108.9,"h":110156.5,"l":110118.2,"c":110156.5,"v":162800,"usd":1.47816375}
{"ts":1749509940000,"o":110156.5,"h":110185.7,"l":110167.2,"c":110167.2,"v":49100,"usd":0.44564043}
{"ts":1749510000000,"o":110167.2,"h":110214.5,"l":110177.6,"c":110186.4,"v":39200,"usd":0.35573921}
{"ts":1749510060000,"o":110186.4,"h":110191.2,"l":110122.2,"c":110122.2,"v":28600,"usd":0.2596757}
{"ts":1749510120000,"o":110122.2,"h":110172.4,"l":110123,"c":110172.4,"v":85800,"usd":0.77899339}
{"ts":1749510180000,"o":110172.4,"h":110276.9,"l":110206.6,"c":110223,"v":73800,"usd":0.66950956}
{"ts":1749510240000,"o":110223,"h":110216.4,"l":110108,"c":110136,"v":63900,"usd":0.58017349}
{"ts":1749510300000,"o":110136,"h":110178.8,"l":110132.7,"c":110132.7,"v":64100,"usd":0.58199473}
{"ts":1749510360000,"o":110132.7,"h":110113.8,"l":110042.9,"c":110050.1,"v":63100,"usd":0.57323778}
{"ts":1749510420000,"o":110050.1,"h":110064.2,"l":110040.5,"c":110047.9,"v":120200,"usd":1.09227024}
{"ts":1749510480000,"o":110047.9,"h":110055.8,"l":110035.5,"c":110055.8,"v":114600,"usd":1.04140488}
{"ts":1749510540000,"o":110055.8,"h":110093.1,"l":110035.5,"c":110035.5,"v":244700,"usd":2.22331111}
{"ts":1749510600000,"o":110035.5,"h":110032.8,"l":110005.1,"c":110005.1,"v":110000,"usd":0.99988301}
{"ts":1749510660000,"o":110005.1,"h":110026.1,"l":109982,"c":109982,"v":302700,"usd":2.75159749}
{"ts":1749510720000,"o":109982,"h":109982,"l":109931.3,"c":109931.3,"v":126500,"usd":1.15039443}
{"ts":1749510780000,"o":109931.3,"h":109930,"l":109910.1,"c":109910.1,"v":336200,"usd":3.05851922}
{"ts":1749510840000,"o":109910.1,"h":109922,"l":109890.2,"c":109917.1,"v":140300,"usd":1.27656786}
{"ts":1749510900000,"o":109917.1,"h":109926.3,"l":109904,"c":109926.3,"v":189400,"usd":1.72307551}
{"ts":1749510960000,"o":109926.3,"h":109960.1,"l":109923,"c":109959.9,"v":104100,"usd":0.94682456}
{"ts":1749511020000,"o":109959.9,"h":109941.4,"l":109896.8,"c":109896.8,"v":25000,"usd":0.22744425}
{"ts":1749511080000,"o":109896.8,"h":109909.9,"l":109896.9,"c":109909.9,"v":90900,"usd":0.8271151}
{"ts":1749511140000,"o":109909.9,"h":109900.4,"l":109894.8,"c":109900.3,"v":74000,"usd":0.67334379}
{"ts":1749511200000,"o":109900.3,"h":109940,"l":109905.1,"c":109906.8,"v":35400,"usd":0.32206098}
{"ts":1749511260000,"o":109906.8,"h":109920,"l":109862,"c":109920,"v":388100,"usd":3.5319918}
{"ts":1749511320000,"o":109920,"h":110000,"l":109904.1,"c":109999.9,"v":100000,"usd":0.90960431}
{"ts":1749511380000,"o":109999.9,"h":110193.6,"l":109964.9,"c":110177.4,"v":1688600,"usd":15.34429855}
{"ts":1749511440000,"o":110177.4,"h":110267.9,"l":110163.9,"c":110221.1,"v":466300,"usd":4.23055454}
{"ts":1749511500000,"o":110221.1,"h":110221.2,"l":110191.3,"c":110191.3,"v":234500,"usd":2.12761147}
{"ts":1749511560000,"o":110191.3,"h":110191.2,"l":110125.3,"c":110125.3,"v":260500,"usd":2.36484018}
{"ts":1749511620000,"o":110125.3,"h":110110,"l":110102.8,"c":110110,"v":104000,"usd":0.94455196}
{"ts":1749511680000,"o":110110,"h":110102.7,"l":110059.9,"c":110060,"v":31900,"usd":0.28975647}
{"ts":1749511740000,"o":110060,"h":110059.7,"l":110036.7,"c":110038.2,"v":67400,"usd":0.61250058}
{"ts":1749511800000,"o":110038.2,"h":110038.4,"l":110010.5,"c":110029.1,"v":80200,"usd":0.72895278}
{"ts":1749511860000,"o":110029.1,"h":110076.1,"l":110010.5,"c":110040.7,"v":346800,"usd":3.15171292}
{"ts":1749511920000,"o":110040.7,"h":110010.4,"l":110000,"c":110000,"v":54600,"usd":0.49633333}
{"ts":1749511980000,"o":110000,"h":110022.3,"l":109972.5,"c":110017,"v":211700,"usd":1.92472124}
{"ts":1749512040000,"o":110017,"h":110083.1,"l":110025.1,"c":110083.1,"v":109900,"usd":0.99871524}
{"ts":1749512100000,"o":110083.1,"h":110053.1,"l":110031.2,"c":110031.3,"v":15000,"usd":0.1363213}
{"ts":1749512160000,"o":110031.3,"h":110088.1,"l":110031.3,"c":110079.4,"v":93500,"usd":0.84972647}
{"ts":1749512220000,"o":110079.4,"h":110068.8,"l":110017.4,"c":110045,"v":169100,"usd":1.53667877}
{"ts":1749512280000,"o":110045,"h":110033.3,"l":110016.4,"c":110033.3,"v":345200,"usd":3.1373924}
{"ts":1749512340000,"o":110033.3,"h":110140.7,"l":110023.1,"c":110140.6,"v":156000,"usd":1.41689169}
{"ts":1749512400000,"o":110140.6,"h":110134.5,"l":110107.4,"c":110110.5,"v":39700,"usd":0.36053172}
{"ts":1749512460000,"o":110110.5,"h":110244.2,"l":110136.9,"c":110213,"v":877200,"usd":7.96101256}
{"ts":1749512520000,"o":110213,"h":110250,"l":110219.6,"c":110249.2,"v":95400,"usd":0.86541783}
{"ts":1749512580000,"o":110249.2,"h":110275,"l":110239.7,"c":110248.3,"v":134800,"usd":1.222612}
{"ts":1749512640000,"o":110248.3,"h":110258.9,"l":110227.1,"c":110237.1,"v":64000,"usd":0.58058294}
{"ts":1749512700000,"o":110237.1,"h":110237,"l":110189.3,"c":110208.7,"v":81200,"usd":0.73676488}
{"ts":1749512760000,"o":110208.7,"h":110268.2,"l":110154.7,"c":110200.1,"v":340900,"usd":3.09341756}
{"ts":1749512820000,"o":110200.1,"h":110230,"l":110200,"c":110200,"v":203400,"usd":1.84562643}
{"ts":1749512880000,"o":110200,"h":110185.6,"l":110150.1,"c":110162.8,"v":49100,"usd":0.44572749}
{"ts":1749512940000,"o":110162.8,"h":110171.2,"l":110126.6,"c":110166.6,"v":86300,"usd":0.78356738}
{"ts":1749513000000,"o":110166.6,"h":110158.8,"l":110158.8,"c":110158.8,"v":29200,"usd":0.26507176}
{"ts":1749513060000,"o":110158.8,"h":110272.6,"l":110144.7,"c":110253.6,"v":450000,"usd":4.08369009}
{"ts":1749513120000,"o":110253.6,"h":110292.9,"l":110258.9,"c":110284.3,"v":110700,"usd":1.0038384}
{"ts":1749513180000,"o":110284.3,"h":110292.9,"l":110236.5,"c":110236.5,"v":272200,"usd":2.46857051}
{"ts":1749513240000,"o":110236.5,"h":110234.3,"l":110217.6,"c":110217.6,"v":18500,"usd":0.1678431}
{"ts":1749513300000,"o":110217.6,"h":110223.3,"l":110180.2,"c":110188.3,"v":219700,"usd":1.99352282}
{"ts":1749513360000,"o":110188.3,"h":110229.5,"l":110199.6,"c":110228.9,"v":140900,"usd":1.27831507}
{"ts":1749513420000,"o":110228.9,"h":110264.8,"l":110219.5,"c":110240,"v":382100,"usd":3.46651725}
{"ts":1749513480000,"o":110240,"h":110242.5,"l":110241.4,"c":110241.4,"v":30500,"usd":0.27666509}
{"ts":1749513540000,"o":110241.4,"h":110260.7,"l":110223.6,"c":110223.6,"v":104100,"usd":0.9443852}
{"ts":1749513600000,"o":110223.6,"h":110261.7,"l":110237.3,"c":110248.2,"v":74900,"usd":0.67941256}
{"ts":1749513660000,"o":110248.2,"h":110264.7,"l":110168.9,"c":110191.7,"v":995700,"usd":9.03348711}
{"ts":1749513720000,"o":110191.7,"h":110206.1,"l":110174.5,"c":110200.4,"v":153400,"usd":1.39218453}
{"ts":1749513780000,"o":110200.4,"h":110185.6,"l":110127.3,"c":110127.3,"v":232500,"usd":2.11072801}
{"ts":1749513840000,"o":110127.3,"h":110199.4,"l":110155.3,"c":110179.8,"v":96400,"usd":0.8749543}
{"ts":1749513900000,"o":110179.8,"h":110185.1,"l":110128.8,"c":110159.1,"v":494800,"usd":4.49249491}
{"ts":1749513960000,"o":110159.1,"h":110159,"l":110129.7,"c":110152.8,"v":120000,"usd":1.08942191}
{"ts":1749514020000,"o":110152.8,"h":110132,"l":110122.1,"c":110122.1,"v":52900,"usd":0.48034067}
{"ts":1749514080000,"o":110122.1,"h":110119.7,"l":110019.2,"c":110038.9,"v":218000,"usd":1.98033891}
{"ts":1749514140000,"o":110038.9,"h":110060.5,"l":110021.4,"c":110027,"v":61600,"usd":0.55979347}
{"ts":1749514200000,"o":110027,"h":110053,"l":110008.8,"c":110009,"v":387100,"usd":3.5182346}
{"ts":1749514260000,"o":110009,"h":110078.5,"l":110013.2,"c":110061.4,"v":25100,"usd":0.2280629}
{"ts":1749514320000,"o":110061.4,"h":110069,"l":110013.1,"c":110013.1,"v":141100,"usd":1.28241847}
{"ts":1749514380000,"o":110013.1,"h":110012.3,"l":109975,"c":109975,"v":184800,"usd":1.68001198}
{"ts":1749514440000,"o":109975,"h":109970.6,"l":109940.1,"c":109952.8,"v":302900,"usd":2.75480291}
{"ts":1749514500000,"o":109952.8,"h":109970.7,"l":109940.1,"c":109970.7,"v":47200,"usd":0.42927872}
{"ts":1749514560000,"o":109970.7,"h":110046.6,"l":109955.5,"c":110028.9,"v":170800,"usd":1.55252765}
{"ts":1749514620000,"o":110028.9,"h":110052.9,"l":110020.9,"c":110029.9,"v":241100,"usd":2.1913006}
{"ts":1749514680000,"o":110029.9,"h":110031.4,"l":110000.1,"c":110000.1,"v":118300,"usd":1.07526512}
{"ts":1749514740000,"o":110000.1,"h":110029.9,"l":110000,"c":110015.8,"v":179500,"usd":1.63172179}
{"ts":1749514800000,"o":110015.8,"h":110002.1,"l":109950.1,"c":109976.3,"v":134800,"usd":1.22572742}
{"ts":1749514860000,"o":109976.3,"h":109983.8,"l":109950.5,"c":109979,"v":283600,"usd":2.5790462}
{"ts":1749514920000,"o":109979,"h":110032.7,"l":109983.9,"c":110012.9,"v":1370000,"usd":12.45138283}
{"ts":1749514980000,"o":110012.9,"h":110074,"l":109998.3,"c":110074,"v":1053300,"usd":9.57383069}
{"ts":1749515040000,"o":110074,"h":110143.9,"l":110088.8,"c":110130.2,"v":1173100,"usd":10.65367246}
{"ts":1749515100000,"o":110130.2,"h":110209.8,"l":110089.1,"c":110209.8,"v":1841500,"usd":16.7136787}
{"ts":1749515160000,"o":110209.8,"h":110257,"l":110199.4,"c":110239.5,"v":196300,"usd":1.78065834}
{"ts":1749515220000,"o":110239.5,"h":110302.6,"l":110219.4,"c":110233.6,"v":485700,"usd":4.40504536}
{"ts":1749515280000,"o":110233.6,"h":110247.4,"l":110233.6,"c":110233.6,"v":734500,"usd":6.66302916}
{"ts":1749515340000,"o":110233.6,"h":110310.2,"l":110233.7,"c":110310.2,"v":705800,"usd":6.40193595}
{"ts":1749515400000,"o":110310.2,"h":110306.5,"l":110237.3,"c":110269.8,"v":91400,"usd":0.82894232}
{"ts":1749515460000,"o":110269.8,"h":110250,"l":110169.6,"c":110249.9,"v":1023900,"usd":9.2887903}
{"ts":1749515520000,"o":110249.9,"h":110316.8,"l":110109.5,"c":110117.4,"v":5388600,"usd":48.89459827}
{"ts":1749515580000,"o":110117.4,"h":110175.4,"l":110109.5,"c":110153.8,"v":401200,"usd":3.64289855}
{"ts":1749515640000,"o":110153.8,"h":110156,"l":110098.3,"c":110112.7,"v":256000,"usd":2.32451537}
{"ts":1749515700000,"o":110112.7,"h":110100.7,"l":110064.4,"c":110092.9,"v":174200,"usd":1.58241269}
{"ts":1749515760000,"o":110092.9,"h":110149,"l":110046.4,"c":110149,"v":88000,"usd":0.79916002}
{"ts":1749515820000,"o":110149,"h":110200,"l":110154,"c":110200,"v":5539200,"usd":50.26802117}
{"ts":1749515880000,"o":110200,"h":110233.1,"l":110200,"c":110233.1,"v":1712700,"usd":15.54020773}
{"ts":1749515940000,"o":110233.1,"h":110281.1,"l":110231.1,"c":110274.7,"v":190100,"usd":1.72399616}
{"ts":1749516000000,"o":110274.7,"h":110295.3,"l":110262.1,"c":110275.3,"v":163900,"usd":1.48637701}
{"ts":1749516060000,"o":110275.3,"h":110275.3,"l":110189.3,"c":110189.3,"v":137100,"usd":1.24366348}
{"ts":1749516120000,"o":110189.3,"h":110199.6,"l":110155.7,"c":110190.1,"v":107600,"usd":0.97668479}
{"ts":1749516180000,"o":110190.1,"h":110211.2,"l":110090.4,"c":110090.4,"v":349200,"usd":3.16955982}
{"ts":1749516240000,"o":110090.4,"h":110135.2,"l":110079,"c":110134.6,"v":170100,"usd":1.54505248}
{"ts":1749516300000,"o":110134.6,"h":110118.9,"l":110104.4,"c":110104.4,"v":68200,"usd":0.61936846}
{"ts":1749516360000,"o":110104.4,"h":110132.4,"l":110093.4,"c":110132.2,"v":131800,"usd":1.19699268}
{"ts":1749516420000,"o":110132.2,"h":110135.2,"l":110098.2,"c":110113.6,"v":101900,"usd":0.92539422}
{"ts":1749516480000,"o":110113.6,"h":110101,"l":110038,"c":110046.6,"v":1073400,"usd":9.75426935}
{"ts":1749516540000,"o":110046.6,"h":110042.8,"l":110030.9,"c":110030.9,"v":164500,"usd":1.49488235}
{"ts":1749516600000,"o":110030.9,"h":110026.5,"l":109973.3,"c":109997.7,"v":1290500,"usd":11.7319174}
{"ts":1749516660000,"o":109997.7,"h":109995.5,"l":109980,"c":109980,"v":162700,"usd":1.479357}
{"ts":1749516720000,"o":109980,"h":109992.5,"l":109973.5,"c":109992.5,"v":81100,"usd":0.73744932}
{"ts":1749516780000,"o":109992.5,"h":110042.8,"l":109991.7,"c":110042.7,"v":294800,"usd":2.67949154}
{"ts":1749516840000,"o":110042.7,"h":110026.4,"l":110016.8,"c":110016.8,"v":32500,"usd":0.29540819}
{"ts":1749516900000,"o":110016.8,"h":110012.1,"l":110000,"c":110006.5,"v":453800,"usd":4.12544483}
{"ts":1749516960000,"o":110006.5,"h":110003.2,"l":109933.6,"c":109955,"v":982800,"usd":8.93564179}
{"ts":1749517020000,"o":109955,"h":109952,"l":109903.5,"c":109910,"v":389600,"usd":3.54460912}
{"ts":1749517080000,"o":109910,"h":109911,"l":109900.1,"c":109904.5,"v":88300,"usd":0.80339605}
{"ts":1749517140000,"o":109904.5,"h":109951.1,"l":109904.6,"c":109939.2,"v":302700,"usd":2.75375747}
{"ts":1749517200000,"o":109939.2,"h":109926.3,"l":109910,"c":109910,"v":40300,"usd":0.3666484}
{"ts":1749517260000,"o":109910,"h":109914.4,"l":109851.9,"c":109851.9,"v":185600,"usd":1.68914025}
{"ts":1749517320000,"o":109851.9,"h":109865.8,"l":109830,"c":109830.1,"v":79700,"usd":0.72556464}
{"ts":1749517380000,"o":109830.1,"h":109853.9,"l":109830.1,"c":109833,"v":153300,"usd":1.39577007}
{"ts":1749517440000,"o":109833,"h":109878.9,"l":109830.1,"c":109830.1,"v":116000,"usd":1.05599953}
{"ts":1749517500000,"o":109830.1,"h":109848.3,"l":109830.2,"c":109836.3,"v":258500,"usd":2.35350888}
{"ts":1749517560000,"o":109836.3,"h":109886,"l":109838,"c":109885.9,"v":53600,"usd":0.48787037}
{"ts":1749517620000,"o":109885.9,"h":109879.9,"l":109831,"c":109860,"v":387600,"usd":3.52858449}
{"ts":1749517680000,"o":109860,"h":109939.9,"l":109865.1,"c":109865.1,"v":406000,"usd":3.69460388}
{"ts":1749517740000,"o":109865.1,"h":109879.4,"l":109831.1,"c":109859.3,"v":313500,"usd":2.85422935}
{"ts":1749517800000,"o":109859.3,"h":109879.9,"l":109851.8,"c":109851.8,"v":122300,"usd":1.11314451}
{"ts":1749517860000,"o":109851.8,"h":109845,"l":109840,"c":109840,"v":219300,"usd":1.99645046}
{"ts":1749517920000,"o":109840,"h":109836.7,"l":109720,"c":109785.1,"v":1087600,"usd":9.90522835}
{"ts":1749517980000,"o":109785.1,"h":109819.9,"l":109747.3,"c":109747.3,"v":27200,"usd":0.24772844}
{"ts":1749518040000,"o":109747.3,"h":109765.8,"l":109712.2,"c":109739.5,"v":454700,"usd":4.14387918}
{"ts":1749518100000,"o":109739.5,"h":109752.7,"l":109737.2,"c":109752.5,"v":87500,"usd":0.79729344}
{"ts":1749518160000,"o":109752.5,"h":109794.2,"l":109743.9,"c":109794.2,"v":113000,"usd":1.02941676}
{"ts":1749518220000,"o":109794.2,"h":109791.1,"l":109747.7,"c":109747.7,"v":9000,"usd":0.0819845}
{"ts":1749518280000,"o":109747.7,"h":109761.7,"l":109730,"c":109730,"v":480800,"usd":4.38117242}
{"ts":1749518340000,"o":109730,"h":109748.2,"l":109720.1,"c":109748.2,"v":112700,"usd":1.02708605}
{"ts":1749518400000,"o":109748.2,"h":109772.1,"l":109744.1,"c":109759.1,"v":41600,"usd":0.37905396}
{"ts":1749518460000,"o":109759.1,"h":109771.9,"l":109743,"c":109749.6,"v":114300,"usd":1.04137648}
{"ts":1749518520000,"o":109749.6,"h":109804.4,"l":109749.6,"c":109804.4,"v":877100,"usd":7.99023414}
{"ts":1749518580000,"o":109804.4,"h":109798,"l":109780.1,"c":109798,"v":62100,"usd":0.56562921}
{"ts":1749518640000,"o":109798,"h":109803.8,"l":109793.7,"c":109803.8,"v":105100,"usd":0.95721791}
{"ts":1749518700000,"o":109803.8,"h":109860,"l":109804.1,"c":109860,"v":173500,"usd":1.57960169}
{"ts":1749518760000,"o":109860,"h":109892.2,"l":109829.7,"c":109850.6,"v":147500,"usd":1.34235172}
{"ts":1749518820000,"o":109850.6,"h":109902,"l":109858.9,"c":109901.9,"v":187700,"usd":1.70810817}
{"ts":1749518880000,"o":109901.9,"h":109901.9,"l":109845.1,"c":109845.1,"v":21200,"usd":0.19295573}
{"ts":1749518940000,"o":109845.1,"h":109843.8,"l":109827.1,"c":109843.8,"v":63500,"usd":0.57817657}
{"ts":1749519000000,"o":109843.8,"h":109830.2,"l":109820.1,"c":109820.1,"v":50500,"usd":0.45984251}
{"ts":1749519060000,"o":109820.1,"h":109824.9,"l":109800,"c":109800.1,"v":5400,"usd":0.0491765}
{"ts":1749519120000,"o":109800.1,"h":109800,"l":109750.1,"c":109773.2,"v":298100,"usd":2.71596138}
{"ts":1749519180000,"o":109773.2,"h":109800,"l":109781.4,"c":109800,"v":25700,"usd":0.23409306}
{"ts":1749519240000,"o":109800,"h":109770,"l":109730.1,"c":109730.1,"v":173900,"usd":1.58461242}
{"ts":1749519300000,"o":109730.1,"h":109807,"l":109745.8,"c":109807,"v":34300,"usd":0.31249862}
{"ts":1749519360000,"o":109807,"h":109832.6,"l":109818.9,"c":109818.9,"v":2000,"usd":0.018211}
{"ts":1749519420000,"o":109818.9,"h":109833,"l":109790,"c":109790,"v":32400,"usd":0.29505985}
{"ts":1749519480000,"o":109790,"h":109793.3,"l":109742.2,"c":109787,"v":125300,"usd":1.14144442}
{"ts":1749519540000,"o":109787,"h":109806.2,"l":109777.2,"c":109806.2,"v":266600,"usd":2.42809508}
{"ts":1749519600000,"o":109806.2,"h":109857.5,"l":109796,"c":109855.5,"v":72000,"usd":0.65565441}
{"ts":1749519660000,"o":109855.5,"h":109853.3,"l":109780.3,"c":109781.6,"v":27700,"usd":0.25229161}
{"ts":1749519720000,"o":109781.6,"h":109802.6,"l":109748,"c":109748,"v":441600,"usd":4.02312922}
{"ts":1749519780000,"o":109748,"h":109820,"l":109745.9,"c":109820,"v":143700,"usd":1.30930496}
{"ts":1749519840000,"o":109820,"h":109821.7,"l":109791.4,"c":109814.8,"v":195200,"usd":1.77767782}
{"ts":1749519900000,"o":109814.8,"h":109840,"l":109812.8,"c":109840,"v":31600,"usd":0.28769944}
{"ts":1749519960000,"o":109840,"h":109860,"l":109843.4,"c":109850,"v":48600,"usd":0.44240389}
{"ts":1749520020000,"o":109850,"h":109845.7,"l":109820.1,"c":109820.1,"v":28500,"usd":0.25949048}
{"ts":1749520080000,"o":109820.1,"h":109840,"l":109800.1,"c":109833.7,"v":128200,"usd":1.16750757}
{"ts":1749520140000,"o":109833.7,"h":109833.7,"l":109833.6,"c":109833.6,"v":74500,"usd":0.67830015}
{"ts":1749520200000,"o":109833.6,"h":109820,"l":109790,"c":109790,"v":175800,"usd":1.60099179}
{"ts":1749520260000,"o":109790,"h":109780,"l":109720.3,"c":109729.2,"v":82600,"usd":0.752755}
{"ts":1749520320000,"o":109729.2,"h":109720.2,"l":109696.6,"c":109696.6,"v":868000,"usd":7.91120435}
{"ts":1749520380000,"o":109696.6,"h":109720,"l":109702.1,"c":109703.3,"v":26400,"usd":0.24061856}
{"ts":1749520440000,"o":109703.3,"h":109700,"l":109621.2,"c":109629.1,"v":225300,"usd":2.05468337}
{"ts":1749520500000,"o":109629.1,"h":109664.2,"l":109621.9,"c":109664.2,"v":234500,"usd":2.13879747}
{"ts":1749520560000,"o":109664.2,"h":109685.9,"l":109664.1,"c":109685.9,"v":147700,"usd":1.346794}
{"ts":1749520620000,"o":109685.9,"h":109740,"l":109700,"c":109740,"v":64200,"usd":0.58520871}
{"ts":1749520680000,"o":109740,"h":109794.7,"l":109750,"c":109790.6,"v":89600,"usd":0.81626575}
{"ts":1749520740000,"o":109790.6,"h":109790.7,"l":109765.7,"c":109765.7,"v":67200,"usd":0.61214555}
{"ts":1749520800000,"o":109765.7,"h":109770,"l":109757.3,"c":109757.3,"v":97400,"usd":0.88736133}
{"ts":1749520860000,"o":109757.3,"h":109757.3,"l":109670.1,"c":109670.1,"v":117700,"usd":1.07260585}
{"ts":1749520920000,"o":109670.1,"h":109670,"l":109650.1,"c":109663.8,"v":136800,"usd":1.24748466}
{"ts":1749520980000,"o":109663.8,"h":109656.2,"l":109620.1,"c":109645.2,"v":148300,"usd":1.35272613}
{"ts":1749521040000,"o":109645.2,"h":109653.9,"l":109640.8,"c":109643.1,"v":62500,"usd":0.57003745}
{"ts":1749521100000,"o":109643.1,"h":109659.9,"l":109640.7,"c":109640.7,"v":184800,"usd":1.68547244}
{"ts":1749521160000,"o":109640.7,"h":109640.7,"l":109476.8,"c":109513.2,"v":1550100,"usd":14.15032911}
{"ts":1749521220000,"o":109513.2,"h":109541.9,"l":109510.1,"c":109526.3,"v":137400,"usd":1.25457091}
{"ts":1749521280000,"o":109526.3,"h":109556.4,"l":109495.4,"c":109495.4,"v":194700,"usd":1.77761198}
{"ts":1749521340000,"o":109495.4,"h":109497.2,"l":109394.4,"c":109413.3,"v":877800,"usd":8.02096778}
{"ts":1749521400000,"o":109413.3,"h":109417.8,"l":109368.4,"c":109380,"v":310600,"usd":2.83938968}
{"ts":1749521460000,"o":109380,"h":109448.7,"l":109368.4,"c":109400,"v":175100,"usd":1.60009686}
{"ts":1749521520000,"o":109400,"h":109420,"l":109370,"c":109412.7,"v":211300,"usd":1.93143448}
{"ts":1749521580000,"o":109412.7,"h":109436,"l":109400.1,"c":109400.1,"v":222200,"usd":2.03087052}
{"ts":1749521640000,"o":109400.1,"h":109514.2,"l":109436.4,"c":109514.2,"v":1074800,"usd":9.81937172}
{"ts":1749521700000,"o":109514.2,"h":109599.2,"l":109514.2,"c":109599.1,"v":151500,"usd":1.38298713}
{"ts":1749521760000,"o":109599.1,"h":109632.4,"l":109574.7,"c":109597.6,"v":59200,"usd":0.54013135}
{"ts":1749521820000,"o":109597.6,"h":109596.8,"l":109501.9,"c":109526.2,"v":218900,"usd":1.99848451}
{"ts":1749521880000,"o":109526.2,"h":109540,"l":109518.7,"c":109540,"v":52100,"usd":0.47571665}
{"ts":1749521940000,"o":109540,"h":109543,"l":109483.5,"c":109484.8,"v":270500,"usd":2.47006077}
{"ts":1749522000000,"o":109484.8,"h":109495.6,"l":109460,"c":109469.4,"v":291700,"usd":2.66441359}
{"ts":1749522060000,"o":109469.4,"h":109517.5,"l":109464.6,"c":109499.7,"v":122500,"usd":1.11881405}
{"ts":1749522120000,"o":109499.7,"h":109480.6,"l":109460,"c":109460,"v":288200,"usd":2.6325349}
{"ts":1749522180000,"o":109460,"h":109533.5,"l":109463.2,"c":109506.4,"v":43400,"usd":0.39641675}
{"ts":1749522240000,"o":109506.4,"h":109515.5,"l":109515.5,"c":109515.5,"v":28400,"usd":0.25932324}
{"ts":1749522300000,"o":109515.5,"h":109572.9,"l":109543.8,"c":109572.9,"v":42400,"usd":0.3870542}
{"ts":1749522360000,"o":109572.9,"h":109646.2,"l":109572.9,"c":109646.2,"v":193300,"usd":1.76348427}
{"ts":1749522420000,"o":109646.2,"h":109670.9,"l":109651.5,"c":109658.7,"v":159900,"usd":1.45825362}
{"ts":1749522480000,"o":109658.7,"h":109658.6,"l":109592.8,"c":109600.1,"v":635400,"usd":5.79521493}
{"ts":1749522540000,"o":109600.1,"h":109620,"l":109614.2,"c":109620,"v":500,"usd":0.00456136}
{"ts":1749522600000,"o":109620,"h":109630,"l":109620,"c":109629.9,"v":73400,"usd":0.66958384}
{"ts":1749522660000,"o":109629.9,"h":109616.8,"l":109585.8,"c":109609.6,"v":73800,"usd":0.67339032}
{"ts":1749522720000,"o":109609.6,"h":109620,"l":109590.1,"c":109605.9,"v":89700,"usd":0.81844628}
{"ts":1749522780000,"o":109605.9,"h":109626,"l":109591.9,"c":109591.9,"v":54800,"usd":0.49993663}
{"ts":1749522840000,"o":109591.9,"h":109592,"l":109540.1,"c":109592,"v":84100,"usd":0.76767772}
{"ts":1749522900000,"o":109592,"h":109575.5,"l":109572.8,"c":109575.5,"v":87300,"usd":0.79673469}
{"ts":1749522960000,"o":109575.5,"h":109679.9,"l":109613.8,"c":109657.4,"v":277300,"usd":2.52886878}
{"ts":1749523020000,"o":109657.4,"h":109651,"l":109600,"c":109600,"v":337500,"usd":3.07845591}
{"ts":1749523080000,"o":109600,"h":109596.5,"l":109550,"c":109556.6,"v":116100,"usd":1.05960861}
{"ts":1749523140000,"o":109556.6,"h":109609.2,"l":109570,"c":109609.2,"v":123400,"usd":1.12604591}
{"ts":1749523200000,"o":109609.2,"h":109603.4,"l":109584,"c":109584,"v":43900,"usd":0.40055856}
{"ts":1749523260000,"o":109584,"h":109599.2,"l":109572.4,"c":109572.4,"v":54700,"usd":0.49915773}
{"ts":1749523320000,"o":109572.4,"h":109576.8,"l":109560.1,"c":109575.3,"v":73300,"usd":0.66901745}
{"ts":1749523380000,"o":109575.3,"h":109571.3,"l":109537.6,"c":109539.9,"v":77600,"usd":0.70833171}
{"ts":1749523440000,"o":109539.9,"h":109573.9,"l":109545.5,"c":109573.9,"v":252700,"usd":2.3067395}
{"ts":1749523500000,"o":109573.9,"h":109600,"l":109563.8,"c":109600,"v":37900,"usd":0.34591152}
{"ts":1749523560000,"o":109600,"h":109659.1,"l":109580.8,"c":109659.1,"v":57300,"usd":0.52282054}
{"ts":1749523620000,"o":109659.1,"h":109662.2,"l":109624.3,"c":109624.3,"v":64600,"usd":0.58926182}
{"ts":1749523680000,"o":109624.3,"h":109620,"l":109540.9,"c":109540.9,"v":151500,"usd":1.38296406}
{"ts":1749523740000,"o":109540.9,"h":109582.6,"l":109541,"c":109582.6,"v":127200,"usd":1.16113389}
{"ts":1749523800000,"o":109582.6,"h":109621.2,"l":109590,"c":109616.7,"v":149000,"usd":1.35937786}
{"ts":1749523860000,"o":109616.7,"h":109666.9,"l":109607.5,"c":109649.5,"v":118000,"usd":1.07626854}
{"ts":1749523920000,"o":109649.5,"h":109649.4,"l":109615.8,"c":109637.7,"v":229400,"usd":2.09250911}
{"ts":1749523980000,"o":109637.7,"h":109685.5,"l":109637.7,"c":109640.1,"v":163500,"usd":1.49088662}
{"ts":1749524040000,"o":109640.1,"h":109661.4,"l":109610.1,"c":109661.4,"v":109700,"usd":1.00051876}
{"ts":1749524100000,"o":109661.4,"h":109714.3,"l":109665.2,"c":109714.3,"v":266700,"usd":2.43142482}
{"ts":1749524160000,"o":109714.3,"h":109737,"l":109680.1,"c":109684.3,"v":36400,"usd":0.33184077}
{"ts":1749524220000,"o":109684.3,"h":109684,"l":109637.2,"c":109637.2,"v":61200,"usd":0.55804493}
{"ts":1749524280000,"o":109637.2,"h":109631.1,"l":109619.7,"c":109619.9,"v":168400,"usd":1.53620909}
{"ts":1749524340000,"o":109619.9,"h":109637.2,"l":109621,"c":109622.4,"v":33500,"usd":0.30559416}
{"ts":1749524400000,"o":109622.4,"h":109622.1,"l":109619.8,"c":109622.1,"v":25500,"usd":0.23262118}
{"ts":1749524460000,"o":109622.1,"h":109662.1,"l":109622.1,"c":109646.3,"v":68300,"usd":0.62291952}
{"ts":1749524520000,"o":109646.3,"h":109651.6,"l":109600,"c":109600,"v":211100,"usd":1.92567168}
{"ts":1749524580000,"o":109600,"h":109596,"l":109495.2,"c":109500.2,"v":338300,"usd":3.0891753}
{"ts":1749524640000,"o":109500.2,"h":109510.5,"l":109462.7,"c":109490,"v":252700,"usd":2.30802406}
{"ts":1749524700000,"o":109490,"h":109509.7,"l":109480.2,"c":109487,"v":507100,"usd":4.63150144}
{"ts":1749524760000,"o":109487,"h":109503.2,"l":109473.9,"c":109473.9,"v":213900,"usd":1.95342565}
{"ts":1749524820000,"o":109473.9,"h":109473.8,"l":109416.7,"c":109418.9,"v":149300,"usd":1.36431914}
{"ts":1749524880000,"o":109418.9,"h":109418.8,"l":109411,"c":109411,"v":80000,"usd":0.73114194}
{"ts":1749524940000,"o":109411,"h":109457.8,"l":109368.6,"c":109445,"v":474700,"usd":4.33952786}
{"ts":1749525000000,"o":109445,"h":109480,"l":109440.1,"c":109479.9,"v":49000,"usd":0.44766017}
{"ts":1749525060000,"o":109479.9,"h":109479.9,"l":109430.1,"c":109436.3,"v":38500,"usd":0.35167973}
{"ts":1749525120000,"o":109436.3,"h":109436.3,"l":109430.1,"c":109430.1,"v":3000,"usd":0.02741316}
{"ts":1749525180000,"o":109430.1,"h":109430.1,"l":109430.1,"c":109430.1,"v":400,"usd":0.00365532}
{"ts":1749525240000,"o":109430.1,"h":109430,"l":109392.9,"c":109422.3,"v":177100,"usd":1.61876367}
{"ts":1749525300000,"o":109422.3,"h":109411.4,"l":109382,"c":109382,"v":207100,"usd":1.89295929}
{"ts":1749525360000,"o":109382,"h":109420,"l":109382.1,"c":109418.9,"v":177100,"usd":1.61873108}
{"ts":1749525420000,"o":109418.9,"h":109424.9,"l":109410,"c":109410,"v":22500,"usd":0.20562447}
{"ts":1749525480000,"o":109410,"h":109400.8,"l":109400,"c":109400.8,"v":109800,"usd":1.00365943}
{"ts":1749525540000,"o":109400.8,"h":109425.2,"l":109395.4,"c":109409.9,"v":163500,"usd":1.49433958}
{"ts":1749525600000,"o":109409.9,"h":109485.1,"l":109401.1,"c":109485.1,"v":134000,"usd":1.22460306}
{"ts":1749525660000,"o":109485.1,"h":109490,"l":109450,"c":109450,"v":24200,"usd":0.22104521}
{"ts":1749525720000,"o":109450,"h":109480,"l":109401,"c":109480,"v":110100,"usd":1.00630611}
{"ts":1749525780000,"o":109480,"h":109498,"l":109480.4,"c":109498,"v":10500,"usd":0.09589616}
{"ts":1749525840000,"o":109498,"h":109508.6,"l":109476.7,"c":109480,"v":189500,"usd":1.73090914}
{"ts":1749525900000,"o":109480,"h":109484.7,"l":109470,"c":109470.1,"v":220500,"usd":2.0141472}
{"ts":1749525960000,"o":109470.1,"h":109470,"l":109418.1,"c":109418.1,"v":91200,"usd":0.83334461}
{"ts":1749526020000,"o":109418.1,"h":109428,"l":109416.6,"c":109418.4,"v":160600,"usd":1.46777241}
{"ts":1749526080000,"o":109418.4,"h":109438.2,"l":109400,"c":109430,"v":144200,"usd":1.31791774}
{"ts":1749526140000,"o":109430,"h":109421.9,"l":109410.5,"c":109420.8,"v":26100,"usd":0.23852881}
{"ts":1749526200000,"o":109420.8,"h":109466.1,"l":109426,"c":109456,"v":83800,"usd":0.7656029}
{"ts":1749526260000,"o":109456,"h":109499.7,"l":109463.2,"c":109480,"v":5600,"usd":0.05114824}
{"ts":1749526320000,"o":109480,"h":109484,"l":109467.9,"c":109467.9,"v":171100,"usd":1.56299091}
{"ts":1749526380000,"o":109467.9,"h":109460,"l":109401.9,"c":109401.9,"v":65100,"usd":0.59490405}
{"ts":1749526440000,"o":109401.9,"h":109417,"l":109400.1,"c":109400.2,"v":135100,"usd":1.23492095}
{"ts":1749526500000,"o":109400.2,"h":109405.6,"l":109400.1,"c":109400.1,"v":323600,"usd":2.95796245}
{"ts":1749526560000,"o":109400.1,"h":109400.2,"l":109390,"c":109390,"v":428000,"usd":3.91226427}
{"ts":1749526620000,"o":109390,"h":109392.3,"l":109380.1,"c":109392.3,"v":83400,"usd":0.76246182}
{"ts":1749526680000,"o":109392.3,"h":109392.3,"l":109391,"c":109391,"v":25800,"usd":0.23584924}
{"ts":1749526740000,"o":109391,"h":109391.1,"l":109391,"c":109391,"v":2300,"usd":0.02102545}
{"ts":1749526800000,"o":109391,"h":109425.9,"l":109391.1,"c":109400.1,"v":181800,"usd":1.66179029}
{"ts":1749526860000,"o":109400.1,"h":109469.9,"l":109420,"c":109469.9,"v":322200,"usd":2.9440904}
{"ts":1749526920000,"o":109469.9,"h":109470,"l":109440,"c":109440,"v":12900,"usd":0.11784639}
{"ts":1749526980000,"o":109440,"h":109437.6,"l":109419.1,"c":109419.1,"v":24200,"usd":0.22116162}
{"ts":1749527040000,"o":109419.1,"h":109415.3,"l":109415.3,"c":109415.3,"v":5100,"usd":0.04661145}
{"ts":1749527100000,"o":109415.3,"h":109434.9,"l":109415.3,"c":109434.9,"v":631600,"usd":5.77206811}
{"ts":1749527160000,"o":109434.9,"h":109437.2,"l":109416.2,"c":109416.2,"v":27800,"usd":0.25403646}
{"ts":1749527220000,"o":109416.2,"h":109440,"l":109430.6,"c":109440,"v":122100,"usd":1.11575662}
{"ts":1749527280000,"o":109440,"h":109525.5,"l":109441.9,"c":109507.7,"v":1182900,"usd":10.80516451}
{"ts":1749527340000,"o":109507.7,"h":109525.5,"l":109490.2,"c":109525.5,"v":162500,"usd":1.48399855}
{"ts":1749527400000,"o":109525.5,"h":109572.7,"l":109525.5,"c":109532.6,"v":191300,"usd":1.74651134}
{"ts":1749527460000,"o":109532.6,"h":109546.2,"l":109520.1,"c":109531.9,"v":35900,"usd":0.32776737}
{"ts":1749527520000,"o":109531.9,"h":109528.4,"l":109528.4,"c":109528.4,"v":200,"usd":0.00182602}
{"ts":1749527580000,"o":109528.4,"h":109525.9,"l":109480.1,"c":109480.1,"v":81400,"usd":0.74349527}
{"ts":1749527640000,"o":109480.1,"h":109535.1,"l":109487.3,"c":109533.3,"v":42800,"usd":0.3908286}
{"ts":1749527700000,"o":109533.3,"h":109589,"l":109520.1,"c":109566.2,"v":60500,"usd":0.55220967}
{"ts":1749527760000,"o":109566.2,"h":109550.7,"l":109540.1,"c":109540.1,"v":4700,"usd":0.04290545}
{"ts":1749527820000,"o":109540.1,"h":109544.7,"l":109540,"c":109540,"v":221500,"usd":2.02209016}
{"ts":1749527880000,"o":109540,"h":109540,"l":109520.6,"c":109526.2,"v":96400,"usd":0.88005856}
{"ts":1749527940000,"o":109526.2,"h":109526.2,"l":109526.2,"c":109526.2,"v":0,"usd":0}
{"ts":1749528000000,"o":109526.2,"h":109556,"l":109510.1,"c":109545.4,"v":133800,"usd":1.22170773}
{"ts":1749528060000,"o":109545.4,"h":109588.7,"l":109555.3,"c":109560,"v":42500,"usd":0.38785869}
{"ts":1749528120000,"o":109560,"h":109609.5,"l":109554.1,"c":109600.9,"v":66700,"usd":0.60864865}
{"ts":1749528180000,"o":109600.9,"h":109606.8,"l":109564.3,"c":109564.3,"v":14000,"usd":0.12777316}
{"ts":1749528240000,"o":109564.3,"h":109567.2,"l":109560.4,"c":109567.2,"v":59200,"usd":0.54033582}
{"ts":1749528300000,"o":109567.2,"h":109589.3,"l":109550.1,"c":109589.3,"v":63500,"usd":0.57956819}
{"ts":1749528360000,"o":109589.3,"h":109616.4,"l":109592.5,"c":109616.4,"v":69100,"usd":0.63047599}
{"ts":1749528420000,"o":109616.4,"h":109639.8,"l":109611.1,"c":109611.1,"v":75200,"usd":0.68602464}
{"ts":1749528480000,"o":109611.1,"h":109607.3,"l":109585.8,"c":109585.8,"v":37700,"usd":0.34401111}
{"ts":1749528540000,"o":109585.8,"h":109580,"l":109551.3,"c":109557.1,"v":79700,"usd":0.72750517}
{"ts":1749528600000,"o":109557.1,"h":109559.6,"l":109540,"c":109540,"v":264400,"usd":2.41349757}
{"ts":1749528660000,"o":109540,"h":109540.9,"l":109532.1,"c":109540.9,"v":1500,"usd":0.01369419}
{"ts":1749528720000,"o":109540.9,"h":109524.3,"l":109507,"c":109507,"v":14200,"usd":0.12966573}
{"ts":1749528780000,"o":109507,"h":109510.9,"l":109454.8,"c":109454.8,"v":71000,"usd":0.64841306}
{"ts":1749528840000,"o":109454.8,"h":109454.4,"l":109423.5,"c":109423.5,"v":69100,"usd":0.63142944}
{"ts":1749528900000,"o":109423.5,"h":109422.6,"l":109398.7,"c":109399.4,"v":1087000,"usd":9.93478112}
{"ts":1749528960000,"o":109399.4,"h":109402.8,"l":109380,"c":109380,"v":28700,"usd":0.26234103}
{"ts":1749529020000,"o":109380,"h":109381.9,"l":109360.3,"c":109381.9,"v":86100,"usd":0.78728281}
{"ts":1749529080000,"o":109381.9,"h":109390.1,"l":109366.2,"c":109366.2,"v":24500,"usd":0.22400843}
{"ts":1749529140000,"o":109366.2,"h":109390.1,"l":109353.8,"c":109390.1,"v":79600,"usd":0.72778175}
{"ts":1749529200000,"o":109390.1,"h":109400,"l":109397,"c":109400,"v":37800,"usd":0.34552265}
{"ts":1749529260000,"o":109400,"h":109413.6,"l":109373.3,"c":109381.4,"v":269000,"usd":2.45902128}
{"ts":1749529320000,"o":109381.4,"h":109390.6,"l":109370,"c":109370,"v":113300,"usd":1.03591528}
{"ts":1749529380000,"o":109370,"h":109365.6,"l":109360,"c":109360,"v":65300,"usd":0.59707821}
{"ts":1749529440000,"o":109360,"h":109362.4,"l":109360,"c":109362.4,"v":90300,"usd":0.82571211}
{"ts":1749529500000,"o":109362.4,"h":109413.5,"l":109362.5,"c":109413.4,"v":76300,"usd":0.69743318}
{"ts":1749529560000,"o":109413.4,"h":109409.2,"l":109381.8,"c":109381.8,"v":37400,"usd":0.34185708}
{"ts":1749529620000,"o":109381.8,"h":109380.1,"l":109380,"c":109380.1,"v":19600,"usd":0.17919104}
{"ts":1749529680000,"o":109380.1,"h":109388.7,"l":109364.1,"c":109388.7,"v":59300,"usd":0.54220002}
{"ts":1749529740000,"o":109388.7,"h":109388.7,"l":109388.7,"c":109388.7,"v":26800,"usd":0.24499756}
{"ts":1749529800000,"o":109388.7,"h":109385.6,"l":109364.1,"c":109385.6,"v":38400,"usd":0.35111904}
{"ts":1749529860000,"o":109385.6,"h":109385.5,"l":109375.5,"c":109381.5,"v":49300,"usd":0.45071857}
{"ts":1749529920000,"o":109381.5,"h":109400,"l":109388.6,"c":109400,"v":824900,"usd":7.5409489}
{"ts":1749529980000,"o":109400,"h":109409.1,"l":109403.7,"c":109403.7,"v":27700,"usd":0.2531784}
{"ts":1749530040000,"o":109403.7,"h":109408.8,"l":109400.9,"c":109408.6,"v":206000,"usd":1.88293156}
{"ts":1749530100000,"o":109408.6,"h":109420,"l":109408.8,"c":109420,"v":43900,"usd":0.40124582}
{"ts":1749530160000,"o":109420,"h":109470.4,"l":109425.6,"c":109447.3,"v":54700,"usd":0.49971869}
{"ts":1749530220000,"o":109447.3,"h":109443,"l":109439.9,"c":109439.9,"v":25400,"usd":0.23208928}
{"ts":1749530280000,"o":109439.9,"h":109430,"l":109420,"c":109420,"v":37900,"usd":0.34636187}
{"ts":1749530340000,"o":109420,"h":109440,"l":109411.3,"c":109440,"v":211300,"usd":1.93099486}
{"ts":1749530400000,"o":109440,"h":109459.9,"l":109447.4,"c":109449.1,"v":38900,"usd":0.35539891}
{"ts":1749530460000,"o":109449.1,"h":109459.9,"l":109459.9,"c":109459.9,"v":3400,"usd":0.03106172}
{"ts":1749530520000,"o":109459.9,"h":109480,"l":109446.6,"c":109480,"v":81500,"usd":0.74449208}
{"ts":1749530580000,"o":109480,"h":109521.2,"l":109487.9,"c":109521.2,"v":132300,"usd":1.20827898}
{"ts":1749530640000,"o":109521.2,"h":109528.3,"l":109490,"c":109490,"v":64300,"usd":0.58713038}
{"ts":1749530700000,"o":109490,"h":109480.1,"l":109480.1,"c":109480.1,"v":900,"usd":0.00822069}
{"ts":1749530760000,"o":109480.1,"h":109490.4,"l":109460,"c":109460,"v":71300,"usd":0.65124573}
{"ts":1749530820000,"o":109460,"h":109477.5,"l":109450.1,"c":109450.1,"v":17200,"usd":0.15713018}
{"ts":1749530880000,"o":109450.1,"h":109450,"l":109440.1,"c":109440.1,"v":19100,"usd":0.17450933}
{"ts":1749530940000,"o":109440.1,"h":109479.9,"l":109440.1,"c":109479.9,"v":58900,"usd":0.53818}
{"ts":1749531000000,"o":109479.9,"h":109475.3,"l":109475.3,"c":109475.3,"v":1100,"usd":0.01004795}
{"ts":1749531060000,"o":109475.3,"h":109480,"l":109475.3,"c":109480,"v":44500,"usd":0.40648509}
{"ts":1749531120000,"o":109480,"h":109501.5,"l":109481.1,"c":109501.5,"v":143100,"usd":1.30685446}
{"ts":1749531180000,"o":109501.5,"h":109521.8,"l":109513.5,"c":109513.5,"v":166200,"usd":1.51751618}
{"ts":1749531240000,"o":109513.5,"h":109521.8,"l":109504.2,"c":109505,"v":34300,"usd":0.31319877}
{"ts":1749531300000,"o":109505,"h":109516.8,"l":109516.8,"c":109516.8,"v":600,"usd":0.0054786}
{"ts":1749531360000,"o":109516.8,"h":109516.8,"l":109507.9,"c":109507.9,"v":57300,"usd":0.5232267}
{"ts":1749531420000,"o":109507.9,"h":109521.8,"l":109504.1,"c":109504.1,"v":142800,"usd":1.30401685}
{"ts":1749531480000,"o":109504.1,"h":109504.1,"l":109481.1,"c":109482.2,"v":57300,"usd":0.52334424}
{"ts":1749531540000,"o":109482.2,"h":109498,"l":109497.9,"c":109498,"v":24000,"usd":0.2191824}
{"ts":1749531600000,"o":109498,"h":109521.8,"l":109507.1,"c":109507.1,"v":37100,"usd":0.33875964}
{"ts":1749531660000,"o":109507.1,"h":109517.5,"l":109493.9,"c":109493.9,"v":223600,"usd":2.04198654}
{"ts":1749531720000,"o":109493.9,"h":109492,"l":109481.1,"c":109482.3,"v":23800,"usd":0.21738799}
{"ts":1749531780000,"o":109482.3,"h":109523,"l":109491.6,"c":109523,"v":165700,"usd":1.51303139}
{"ts":1749531840000,"o":109523,"h":109537.7,"l":109510.3,"c":109510.3,"v":37700,"usd":0.34421973}
{"ts":1749531900000,"o":109510.3,"h":109500,"l":109490,"c":109490,"v":42700,"usd":0.38997241}
{"ts":1749531960000,"o":109490,"h":109481,"l":109460.1,"c":109476.6,"v":64000,"usd":0.58465848}
{"ts":1749532020000,"o":109476.6,"h":109476.5,"l":109452.2,"c":109454.3,"v":54800,"usd":0.50066088}
{"ts":1749532080000,"o":109454.3,"h":109499.9,"l":109460,"c":109460,"v":82600,"usd":0.75448279}
{"ts":1749532140000,"o":109460,"h":109460,"l":109460,"c":109460,"v":0,"usd":0}
{"ts":1749532200000,"o":109460,"h":109451.2,"l":109440.1,"c":109440.2,"v":52600,"usd":0.48060791}
{"ts":1749532260000,"o":109440.2,"h":109490,"l":109458.5,"c":109490,"v":20000,"usd":0.18270359}
{"ts":1749532320000,"o":109490,"h":109500,"l":109490.1,"c":109497.9,"v":59600,"usd":0.54431569}
{"ts":1749532380000,"o":109497.9,"h":109500,"l":109480.1,"c":109500,"v":29800,"usd":0.27219601}
{"ts":1749532440000,"o":109500,"h":109528.2,"l":109506,"c":109506,"v":43000,"usd":0.39260152}
{"ts":1749532500000,"o":109506,"h":109516.6,"l":109500.1,"c":109501,"v":29500,"usd":0.26939067}
{"ts":1749532560000,"o":109501,"h":109583.2,"l":109506.1,"c":109583.2,"v":920800,"usd":8.40761576}
{"ts":1749532620000,"o":109583.2,"h":109680,"l":109560.1,"c":109675.2,"v":620600,"usd":5.66162788}
{"ts":1749532680000,"o":109675.2,"h":109699.7,"l":109662.4,"c":109695.3,"v":43200,"usd":0.39384032}
{"ts":1749532740000,"o":109695.3,"h":109736.2,"l":109685.4,"c":109706.4,"v":200200,"usd":1.82487853}
{"ts":1749532800000,"o":109706.4,"h":109701.1,"l":109640.1,"c":109640.1,"v":16100,"usd":0.14677663}
{"ts":1749532860000,"o":109640.1,"h":109673.4,"l":109640,"c":109640,"v":187000,"usd":1.70535612}
{"ts":1749532920000,"o":109640,"h":109649,"l":109600,"c":109600,"v":277300,"usd":2.52950091}
{"ts":1749532980000,"o":109600,"h":109576.7,"l":109500,"c":109500,"v":188400,"usd":1.72028796}
{"ts":1749533040000,"o":109500,"h":109498.9,"l":109442.4,"c":109442.4,"v":174300,"usd":1.59228512}
{"ts":1749533100000,"o":109442.4,"h":109459,"l":109392.7,"c":109459,"v":312600,"usd":2.85688581}
{"ts":1749533160000,"o":109459,"h":109461.9,"l":109449.6,"c":109455.9,"v":16800,"usd":0.15348393}
{"ts":1749533220000,"o":109455.9,"h":109451.5,"l":109400.5,"c":109400.8,"v":88400,"usd":0.80779798}
{"ts":1749533280000,"o":109400.8,"h":109426.1,"l":109400,"c":109400.1,"v":47000,"usd":0.42954621}
{"ts":1749533340000,"o":109400.1,"h":109418.8,"l":109394.8,"c":109395.3,"v":66800,"usd":0.61060779}
{"ts":1749533400000,"o":109395.3,"h":109399.7,"l":109394.8,"c":109395.3,"v":133300,"usd":1.218516}
{"ts":1749533460000,"o":109395.3,"h":109439.9,"l":109420,"c":109423.6,"v":34900,"usd":0.31891253}
{"ts":1749533520000,"o":109423.6,"h":109415.8,"l":109257.4,"c":109320.1,"v":1620000,"usd":14.81761415}
{"ts":1749533580000,"o":109320.1,"h":109320,"l":109216.8,"c":109246.5,"v":324600,"usd":2.97113585}
{"ts":1749533640000,"o":109246.5,"h":109246.4,"l":109202.2,"c":109202.2,"v":38200,"usd":0.34972309}
{"ts":1749533700000,"o":109202.2,"h":109235.5,"l":109202.1,"c":109235.5,"v":140800,"usd":1.28922073}
{"ts":1749533760000,"o":109235.5,"h":109240,"l":109193.2,"c":109194.3,"v":235400,"usd":2.15536513}
{"ts":1749533820000,"o":109194.3,"h":109240,"l":109195,"c":109239.9,"v":220900,"usd":2.02251066}
{"ts":1749533880000,"o":109239.9,"h":109232.4,"l":109204,"c":109228.1,"v":142100,"usd":1.30117025}
{"ts":1749533940000,"o":109228.1,"h":109255.4,"l":109200.2,"c":109255.4,"v":300300,"usd":2.74937888}
{"ts":1749534000000,"o":109255.4,"h":109296,"l":109261.4,"c":109296,"v":30000,"usd":0.2745044}
{"ts":1749534060000,"o":109296,"h":109333,"l":109272.8,"c":109333,"v":203800,"usd":1.8645227}
{"ts":1749534120000,"o":109333,"h":109353.9,"l":109340,"c":109349.1,"v":7500,"usd":0.06858502}
{"ts":1749534180000,"o":109349.1,"h":109358.3,"l":109341.3,"c":109358.3,"v":30500,"usd":0.27893111}
{"ts":1749534240000,"o":109358.3,"h":109375,"l":109366,"c":109374.9,"v":161400,"usd":1.47568285}
{"ts":1749534300000,"o":109374.9,"h":109398.9,"l":109374.9,"c":109375,"v":1795500,"usd":16.41419449}
{"ts":1749534360000,"o":109375,"h":109382.5,"l":109378.3,"c":109382.5,"v":110300,"usd":1.00840697}
{"ts":1749534420000,"o":109382.5,"h":109419.4,"l":109391.9,"c":109391.9,"v":188500,"usd":1.72280173}
{"ts":1749534480000,"o":109391.9,"h":109380,"l":109340,"c":109340,"v":173300,"usd":1.58453216}
{"ts":1749534540000,"o":109340,"h":109349.9,"l":109340,"c":109349.9,"v":125800,"usd":1.15046092}
{"ts":1749534600000,"o":109349.9,"h":109349.9,"l":109349.9,"c":109349.9,"v":0,"usd":0}
{"ts":1749534660000,"o":109349.9,"h":109349.9,"l":109330.1,"c":109349.9,"v":343800,"usd":3.14439977}
{"ts":1749534720000,"o":109349.9,"h":109342.1,"l":109340.2,"c":109340.2,"v":51100,"usd":0.46734102}
{"ts":1749534780000,"o":109340.2,"h":109340.1,"l":109240,"c":109240,"v":1058500,"usd":9.68224066}
{"ts":1749534840000,"o":109240,"h":109260,"l":109211.7,"c":109260,"v":137400,"usd":1.25785237}
{"ts":1749534900000,"o":109260,"h":109273.7,"l":109252.6,"c":109252.6,"v":135000,"usd":1.23545151}
{"ts":1749534960000,"o":109252.6,"h":109263.2,"l":109247.3,"c":109247.3,"v":47900,"usd":0.43840507}
{"ts":1749535020000,"o":109247.3,"h":109240,"l":109221.6,"c":109227.7,"v":9300,"usd":0.08514491}
{"ts":1749535080000,"o":109227.7,"h":109305.7,"l":109240,"c":109305.7,"v":980300,"usd":8.97108411}
{"ts":1749535140000,"o":109305.7,"h":109358.1,"l":109320,"c":109339.7,"v":159800,"usd":1.46135821}
{"ts":1749535200000,"o":109339.7,"h":109330.1,"l":109286.7,"c":109286.7,"v":128600,"usd":1.1763996}
{"ts":1749535260000,"o":109286.7,"h":109310.1,"l":109276.6,"c":109286.4,"v":115800,"usd":1.05952464}
{"ts":1749535320000,"o":109286.4,"h":109308.8,"l":109260.3,"c":109265.9,"v":28900,"usd":0.26443288}
{"ts":1749535380000,"o":109265.9,"h":109260.1,"l":109210,"c":109210,"v":802800,"usd":7.35077775}
{"ts":1749535440000,"o":109210,"h":109230.2,"l":109195.6,"c":109200.2,"v":64800,"usd":0.59338556}
{"ts":1749535500000,"o":109200.2,"h":109200.2,"l":109191.7,"c":109195.6,"v":21100,"usd":0.19323189}
{"ts":1749535560000,"o":109195.6,"h":109222.9,"l":109195.6,"c":109201.3,"v":211100,"usd":1.93312304}
{"ts":1749535620000,"o":109201.3,"h":109200,"l":109142.1,"c":109142.1,"v":373700,"usd":3.42361802}
{"ts":1749535680000,"o":109142.1,"h":109180.2,"l":109130.6,"c":109170.1,"v":865400,"usd":7.92813363}
{"ts":1749535740000,"o":109170.1,"h":109172.3,"l":109152.8,"c":109172.3,"v":124300,"usd":1.13876333}
{"ts":1749535800000,"o":109172.3,"h":109264.4,"l":109172.3,"c":109249.9,"v":1178000,"usd":10.78488645}
{"ts":1749535860000,"o":109249.9,"h":109290,"l":109223.3,"c":109290,"v":154300,"usd":1.41229167}
{"ts":1749535920000,"o":109290,"h":109385.2,"l":109290,"c":109335.8,"v":572400,"usd":5.23438397}
{"ts":1749535980000,"o":109335.8,"h":109330,"l":109282.9,"c":109282.9,"v":16200,"usd":0.14819655}
{"ts":1749536040000,"o":109282.9,"h":109283.3,"l":109220.4,"c":109220.4,"v":490400,"usd":4.4886658}
{"ts":1749536100000,"o":109220.4,"h":109220,"l":109180.4,"c":109190,"v":654800,"usd":5.99611392}
{"ts":1749536160000,"o":109190,"h":109254.2,"l":109183,"c":109254.2,"v":106500,"usd":0.97501476}
{"ts":1749536220000,"o":109254.2,"h":109250.5,"l":109210,"c":109229.4,"v":349900,"usd":3.20367425}
{"ts":1749536280000,"o":109229.4,"h":109234.7,"l":109213.5,"c":109213.5,"v":14800,"usd":0.13551438}
{"ts":1749536340000,"o":109213.5,"h":109238.2,"l":109210.1,"c":109238.2,"v":155300,"usd":1.42171718}
{"ts":1749536400000,"o":109238.2,"h":109288.1,"l":109238.3,"c":109288.1,"v":109900,"usd":1.00594892}
{"ts":1749536460000,"o":109288.1,"h":109319.9,"l":109296.2,"c":109304.1,"v":34000,"usd":0.31103652}
{"ts":1749536520000,"o":109304.1,"h":109346.3,"l":109304,"c":109346.3,"v":139400,"usd":1.27512877}
{"ts":1749536580000,"o":109346.3,"h":109348.4,"l":109341.3,"c":109348.2,"v":14700,"usd":0.13443303}
{"ts":1749536640000,"o":109348.2,"h":109356.1,"l":109341.3,"c":109354.6,"v":16400,"usd":0.14997847}
{"ts":1749536700000,"o":109354.6,"h":109360,"l":109355.5,"c":109356.2,"v":3600,"usd":0.03292008}
{"ts":1749536760000,"o":109356.2,"h":109372.8,"l":109356.4,"c":109360.1,"v":128900,"usd":1.1785451}
{"ts":1749536820000,"o":109360.1,"h":109360,"l":109335.2,"c":109335.2,"v":11500,"usd":0.10516196}
{"ts":1749536880000,"o":109335.2,"h":109351.7,"l":109335.3,"c":109351.7,"v":8700,"usd":0.07957177}
{"ts":1749536940000,"o":109351.7,"h":109399.9,"l":109359.9,"c":109399.9,"v":167300,"usd":1.5296289}
{"ts":1749537000000,"o":109399.9,"h":109399.8,"l":109382,"c":109383.5,"v":79000,"usd":0.72217978}
{"ts":1749537060000,"o":109383.5,"h":109446.8,"l":109391.2,"c":109443.5,"v":156000,"usd":1.4255723}
{"ts":1749537120000,"o":109443.5,"h":109430.1,"l":109392.7,"c":109400,"v":146000,"usd":1.33424359}
{"ts":1749537180000,"o":109400,"h":109430.1,"l":109375,"c":109430.1,"v":236200,"usd":2.15899974}
{"ts":1749537240000,"o":109430.1,"h":109439.9,"l":109373.3,"c":109373.3,"v":1130600,"usd":10.33683046}
{"ts":1749537300000,"o":109373.3,"h":109398.1,"l":109350.1,"c":109398.1,"v":276200,"usd":2.52565032}
{"ts":1749537360000,"o":109398.1,"h":109439.9,"l":109394.4,"c":109439.9,"v":165600,"usd":1.51361175}
{"ts":1749537420000,"o":109439.9,"h":109540,"l":109436.2,"c":109484,"v":327800,"usd":2.9940809}
{"ts":1749537480000,"o":109484,"h":109500.7,"l":109474.2,"c":109493.8,"v":40400,"usd":0.36901277}
{"ts":1749537540000,"o":109493.8,"h":109515,"l":109481.6,"c":109515,"v":4600,"usd":0.04201116}
{"ts":1749537600000,"o":109515,"h":109530.6,"l":109511.8,"c":109519.7,"v":119100,"usd":1.08743377}
{"ts":1749537660000,"o":109519.7,"h":109575,"l":109514.5,"c":109561,"v":106000,"usd":0.9676536}
{"ts":1749537720000,"o":109561,"h":109579.9,"l":109553.1,"c":109570.2,"v":269500,"usd":2.4596336}
{"ts":1749537780000,"o":109570.2,"h":109639.9,"l":109570.1,"c":109630.4,"v":467100,"usd":4.2614173}
{"ts":1749537840000,"o":109630.4,"h":109614.5,"l":109590,"c":109590.1,"v":7600,"usd":0.06934345}
{"ts":1749537900000,"o":109590.1,"h":109590.1,"l":109550,"c":109552.3,"v":49900,"usd":0.4554823}
{"ts":1749537960000,"o":109552.3,"h":109563.1,"l":109539.8,"c":109539.8,"v":49200,"usd":0.44909404}
{"ts":1749538020000,"o":109539.8,"h":109557.3,"l":109536.8,"c":109557.3,"v":23300,"usd":0.21271176}
{"ts":1749538080000,"o":109557.3,"h":109553,"l":109543.1,"c":109549,"v":116500,"usd":1.06348973}
{"ts":1749538140000,"o":109549,"h":109624,"l":109543.4,"c":109617,"v":159500,"usd":1.45528227}
{"ts":1749538200000,"o":109617,"h":109608.3,"l":109563.9,"c":109578.3,"v":630800,"usd":5.75550968}
{"ts":1749538260000,"o":109578.3,"h":109595.5,"l":109590,"c":109590,"v":135000,"usd":1.23184782}
{"ts":1749538320000,"o":109590,"h":109590,"l":109574.6,"c":109590,"v":254200,"usd":2.31958435}
{"ts":1749538380000,"o":109590,"h":109605.9,"l":109570,"c":109570,"v":69100,"usd":0.63049624}
{"ts":1749538440000,"o":109570,"h":109560,"l":109520.1,"c":109520.3,"v":55400,"usd":0.50573243}
{"ts":1749538500000,"o":109520.3,"h":109524.7,"l":109500,"c":109500,"v":28300,"usd":0.2583999}
{"ts":1749538560000,"o":109500,"h":109534,"l":109500.1,"c":109533.9,"v":44000,"usd":0.40174517}
{"ts":1749538620000,"o":109533.9,"h":109521.6,"l":109512.7,"c":109521.6,"v":60600,"usd":0.55332262}
{"ts":1749538680000,"o":109521.6,"h":109512.7,"l":109505,"c":109505,"v":34000,"usd":0.31046766}
{"ts":1749538740000,"o":109505,"h":109505,"l":109505,"c":109505,"v":100,"usd":0.0009132}
{"ts":1749538800000,"o":109505,"h":109510.5,"l":109505,"c":109505,"v":183400,"usd":1.67480369}
{"ts":1749538860000,"o":109505,"h":109505,"l":109447,"c":109461.9,"v":99700,"usd":0.91059492}
{"ts":1749538920000,"o":109461.9,"h":109478.2,"l":109443,"c":109443,"v":14800,"usd":0.13521177}
{"ts":1749538980000,"o":109443,"h":109463.8,"l":109440.1,"c":109463.8,"v":12500,"usd":0.11420791}
{"ts":1749539040000,"o":109463.8,"h":109451.9,"l":109444.5,"c":109444.5,"v":8000,"usd":0.0730919}
{"ts":1749539100000,"o":109444.5,"h":109455.7,"l":109450,"c":109450,"v":21400,"usd":0.19552269}
{"ts":1749539160000,"o":109450,"h":109450,"l":109450,"c":109450,"v":0,"usd":0}
{"ts":1749539220000,"o":109450,"h":109443.8,"l":109390.1,"c":109390.1,"v":311900,"usd":2.85050748}
{"ts":1749539280000,"o":109390.1,"h":109390.1,"l":109384.1,"c":109384.1,"v":51200,"usd":0.46805032}
{"ts":1749539340000,"o":109384.1,"h":109417.4,"l":109384.1,"c":109410.4,"v":111000,"usd":1.01466416}
{"ts":1749539400000,"o":109410.4,"h":109408.2,"l":109376.9,"c":109376.9,"v":167300,"usd":1.52948344}
{"ts":1749539460000,"o":109376.9,"h":109369.3,"l":109352.9,"c":109361.3,"v":184900,"usd":1.69070633}
{"ts":1749539520000,"o":109361.3,"h":109386.4,"l":109370,"c":109376.5,"v":163500,"usd":1.49487789}
{"ts":1749539580000,"o":109376.5,"h":109413,"l":109388.7,"c":109388.7,"v":98600,"usd":0.901292}
{"ts":1749539640000,"o":109388.7,"h":109404.3,"l":109394.8,"c":109404.3,"v":2700,"usd":0.02468076}
{"ts":1749539700000,"o":109404.3,"h":109407.3,"l":109399.5,"c":109399.5,"v":6500,"usd":0.05941136}
{"ts":1749539760000,"o":109399.5,"h":109399.5,"l":109321.3,"c":109321.3,"v":1280600,"usd":11.71083394}
{"ts":1749539820000,"o":109321.3,"h":109320.2,"l":109303.5,"c":109320.2,"v":136300,"usd":1.24684775}
{"ts":1749539880000,"o":109320.2,"h":109351.8,"l":109317.9,"c":109319.5,"v":59800,"usd":0.5469094}
{"ts":1749539940000,"o":109319.5,"h":109331.2,"l":109313.7,"c":109330.3,"v":224000,"usd":2.04894888}
{"ts":1749540000000,"o":109330.3,"h":109393.6,"l":109340,"c":109380,"v":118000,"usd":1.07899565}
{"ts":1749540060000,"o":109380,"h":109382.4,"l":109363.4,"c":109363.4,"v":35900,"usd":0.32825132}
{"ts":1749540120000,"o":109363.4,"h":109419.8,"l":109363.7,"c":109379,"v":273400,"usd":2.49908595}
{"ts":1749540180000,"o":109379,"h":109398.1,"l":109376.9,"c":109377.3,"v":42400,"usd":0.38763756}
{"ts":1749540240000,"o":109377.3,"h":109390.5,"l":109351,"c":109361.4,"v":105700,"usd":0.96647162}
{"ts":1749540300000,"o":109361.4,"h":109384,"l":109350.1,"c":109384,"v":11500,"usd":0.1051371}
{"ts":1749540360000,"o":109384,"h":109480,"l":109419.3,"c":109480,"v":224600,"usd":2.05239565}
{"ts":1749540420000,"o":109480,"h":109519.5,"l":109496.7,"c":109514.5,"v":35900,"usd":0.32780523}
{"ts":1749540480000,"o":109514.5,"h":109500.1,"l":109470,"c":109470,"v":22600,"usd":0.20640316}
{"ts":1749540540000,"o":109470,"h":109460.7,"l":109439.9,"c":109445.5,"v":105200,"usd":0.96120473}
{"ts":1749540600000,"o":109445.5,"h":109470.8,"l":109442.8,"c":109466.6,"v":28000,"usd":0.25580959}
{"ts":1749540660000,"o":109466.6,"h":109466,"l":109430.2,"c":109430.2,"v":13500,"usd":0.12333978}
{"ts":1749540720000,"o":109430.2,"h":109509.7,"l":109436.5,"c":109508.3,"v":178200,"usd":1.62796422}
{"ts":1749540780000,"o":109508.3,"h":109486.2,"l":109400,"c":109400,"v":142300,"usd":1.30026123}
{"ts":1749540840000,"o":109400,"h":109378.1,"l":109325.7,"c":109325.7,"v":28000,"usd":0.25606094}
{"ts":1749540900000,"o":109325.7,"h":109325.6,"l":109263.5,"c":109278.9,"v":853400,"usd":7.8096016}
{"ts":1749540960000,"o":109278.9,"h":109261.2,"l":109231.5,"c":109231.5,"v":89900,"usd":0.82292557}
{"ts":1749541020000,"o":109231.5,"h":109236,"l":109219.6,"c":109219.6,"v":14100,"usd":0.12907929}
{"ts":1749541080000,"o":109219.6,"h":109225,"l":109164.1,"c":109164.1,"v":431700,"usd":3.95370074}
{"ts":1749541140000,"o":109164.1,"h":109219.7,"l":109176.8,"c":109206.2,"v":157500,"usd":1.44225181}
{"ts":1749541200000,"o":109206.2,"h":109219.9,"l":109189.7,"c":109192.1,"v":63300,"usd":0.57967511}
{"ts":1749541260000,"o":109192.1,"h":109193.1,"l":109192.1,"c":109193.1,"v":20300,"usd":0.18591143}
{"ts":1749541320000,"o":109193.1,"h":109207.2,"l":109198.5,"c":109207.2,"v":124100,"usd":1.13645445}
{"ts":1749541380000,"o":109207.2,"h":109270.4,"l":109215.6,"c":109253.3,"v":110900,"usd":1.01538115}
{"ts":1749541440000,"o":109253.3,"h":109253.3,"l":109209.1,"c":109209.1,"v":7500,"usd":0.06865691}
{"ts":1749541500000,"o":109209.1,"h":109209,"l":109164.3,"c":109164.3,"v":196400,"usd":1.79863901}
{"ts":1749541560000,"o":109164.3,"h":109164.2,"l":109100.1,"c":109114.3,"v":1109300,"usd":10.16278021}
{"ts":1749541620000,"o":109114.3,"h":109128,"l":109105.7,"c":109128,"v":5300,"usd":0.04856726}
{"ts":1749541680000,"o":109128,"h":109161.1,"l":109127.6,"c":109161.1,"v":6800,"usd":0.06230364}
{"ts":1749541740000,"o":109161.1,"h":109200,"l":109154.1,"c":109200,"v":13800,"usd":0.12637921}
{"ts":1749541800000,"o":109200,"h":109209.1,"l":109203.6,"c":109203.6,"v":321100,"usd":2.94032155}
{"ts":1749541860000,"o":109203.6,"h":109194.2,"l":109171,"c":109190.2,"v":121100,"usd":1.10916246}
{"ts":1749541920000,"o":109190.2,"h":109233.7,"l":109189.4,"c":109195.3,"v":6900,"usd":0.06318453}
{"ts":1749541980000,"o":109195.3,"h":109172.8,"l":109172.8,"c":109172.8,"v":3600,"usd":0.03297528}
{"ts":1749542040000,"o":109172.8,"h":109274.2,"l":109193.3,"c":109274.2,"v":845100,"usd":7.73822946}
{"ts":1749542100000,"o":109274.2,"h":109294.8,"l":109274.2,"c":109274.2,"v":14400,"usd":0.13177613}
{"ts":1749542160000,"o":109274.2,"h":109274.1,"l":109242.4,"c":109242.4,"v":51400,"usd":0.47040507}
{"ts":1749542220000,"o":109242.4,"h":109254.8,"l":109230.7,"c":109254.8,"v":143400,"usd":1.31265876}
{"ts":1749542280000,"o":109254.8,"h":109263.3,"l":109240.7,"c":109240.7,"v":257900,"usd":2.36051387}
{"ts":1749542340000,"o":109240.7,"h":109255.3,"l":109240.8,"c":109255.3,"v":13000,"usd":0.11899726}
{"ts":1749542400000,"o":109255.3,"h":109262,"l":109225.1,"c":109225.1,"v":49400,"usd":0.45218443}
{"ts":1749542460000,"o":109225.1,"h":109277.5,"l":109238.6,"c":109277.5,"v":183100,"usd":1.67598684}
{"ts":1749542520000,"o":109277.5,"h":109290.3,"l":109230.2,"c":109249,"v":87500,"usd":0.80078057}
{"ts":1749542580000,"o":109249,"h":109214.2,"l":109184.5,"c":109208.5,"v":57600,"usd":0.52746802}
{"ts":1749542640000,"o":109208.5,"h":109300,"l":109180.6,"c":109300,"v":225400,"usd":2.06393415}
{"ts":1749542700000,"o":109300,"h":109291.3,"l":109264.1,"c":109280.3,"v":9500,"usd":0.08693016}
{"ts":1749542760000,"o":109280.3,"h":109282.8,"l":109269.3,"c":109282.8,"v":13100,"usd":0.11988397}
{"ts":1749542820000,"o":109282.8,"h":109363.3,"l":109294,"c":109355.2,"v":240000,"usd":2.1949349}
{"ts":1749542880000,"o":109355.2,"h":109358.9,"l":109328.5,"c":109328.5,"v":20500,"usd":0.18746389}
{"ts":1749542940000,"o":109328.5,"h":109373.2,"l":109323.9,"c":109373,"v":19600,"usd":0.17922678}
{"ts":1749543000000,"o":109373,"h":109400,"l":109376.7,"c":109396.6,"v":122300,"usd":1.11808196}
{"ts":1749543060000,"o":109396.6,"h":109436.8,"l":109400,"c":109436.8,"v":7800,"usd":0.07127973}
{"ts":1749543120000,"o":109436.8,"h":109428.1,"l":109397.3,"c":109397.3,"v":27600,"usd":0.25227416}
{"ts":1749543180000,"o":109397.3,"h":109397.5,"l":109383.2,"c":109397.5,"v":95500,"usd":0.87306354}
{"ts":1749543240000,"o":109397.5,"h":109383.2,"l":109286.1,"c":109286.1,"v":89700,"usd":0.82033495}
{"ts":1749543300000,"o":109286.1,"h":109275.4,"l":109252.3,"c":109252.3,"v":32600,"usd":0.29838466}
{"ts":1749543360000,"o":109252.3,"h":109315.4,"l":109251.3,"c":109315.4,"v":39700,"usd":0.36322463}
{"ts":1749543420000,"o":109315.4,"h":109335.8,"l":109301.9,"c":109301.9,"v":119500,"usd":1.09311024}
{"ts":1749543480000,"o":109301.9,"h":109302.5,"l":109249.5,"c":109249.5,"v":31900,"usd":0.29189762}
{"ts":1749543540000,"o":109249.5,"h":109249.4,"l":109249.4,"c":109249.4,"v":100,"usd":0.00091534}
{"ts":1749543600000,"o":109249.4,"h":109249.3,"l":109204.6,"c":109204.6,"v":109200,"usd":0.99981283}
{"ts":1749543660000,"o":109204.6,"h":109291.5,"l":109206.6,"c":109291.5,"v":250200,"usd":2.28979705}
{"ts":1749543720000,"o":109291.5,"h":109318,"l":109299.4,"c":109307.3,"v":41600,"usd":0.3805817}
{"ts":1749543780000,"o":109307.3,"h":109311,"l":109282.1,"c":109311,"v":108500,"usd":0.9926506}
{"ts":1749543840000,"o":109311,"h":109322.5,"l":109307.7,"c":109315.2,"v":75300,"usd":0.68881518}
{"ts":1749543900000,"o":109315.2,"h":109279.5,"l":109279.5,"c":109279.5,"v":1600,"usd":0.01464128}
{"ts":1749543960000,"o":109279.5,"h":109279.8,"l":109274.4,"c":109279.8,"v":5000,"usd":0.04575517}
{"ts":1749544020000,"o":109279.8,"h":109279.8,"l":109279.8,"c":109279.8,"v":0,"usd":0}
{"ts":1749544080000,"o":109279.8,"h":109279.8,"l":109279.8,"c":109279.8,"v":0,"usd":0}
{"ts":1749544140000,"o":109279.8,"h":109292.8,"l":109249.6,"c":109280,"v":21800,"usd":0.19949804}
{"ts":1749544200000,"o":109280,"h":109270,"l":109195.7,"c":109219.9,"v":35800,"usd":0.32782554}
{"ts":1749544260000,"o":109219.9,"h":109310,"l":109214.5,"c":109310,"v":319300,"usd":2.92308972}
{"ts":1749544320000,"o":109310,"h":109347.8,"l":109249.5,"c":109258.6,"v":94500,"usd":0.86427951}
{"ts":1749544380000,"o":109258.6,"h":109286.6,"l":109216.7,"c":109216.7,"v":32200,"usd":0.29476336}
{"ts":1749544440000,"o":109216.7,"h":109207.3,"l":109139.6,"c":109139.6,"v":126000,"usd":1.15432948}
{"ts":1749544500000,"o":109139.6,"h":109188.6,"l":109108.1,"c":109188.6,"v":46500,"usd":0.42602853}
{"ts":1749544560000,"o":109188.6,"h":109198.8,"l":109179.9,"c":109198.8,"v":9700,"usd":0.08884064}
{"ts":1749544620000,"o":109198.8,"h":109280,"l":109225.8,"c":109280,"v":114600,"usd":1.04916339}
{"ts":1749544680000,"o":109280,"h":109308.9,"l":109280.7,"c":109289.2,"v":235300,"usd":2.15293207}
{"ts":1749544740000,"o":109289.2,"h":109280.6,"l":109193.5,"c":109201.4,"v":222600,"usd":2.03807066}
{"ts":1749544800000,"o":109201.4,"h":109276.1,"l":109211.3,"c":109265.4,"v":640000,"usd":5.85858901}
{"ts":1749544860000,"o":109265.4,"h":109282.8,"l":109258.7,"c":109277.2,"v":9500,"usd":0.08694321}
{"ts":1749544920000,"o":109277.2,"h":109284.5,"l":109274.3,"c":109284.5,"v":22900,"usd":0.20955586}
{"ts":1749544980000,"o":109284.5,"h":109282.7,"l":109250.1,"c":109250.1,"v":30400,"usd":0.27821062}
{"ts":1749545040000,"o":109250.1,"h":109250.1,"l":109224.1,"c":109224.1,"v":21900,"usd":0.20050213}
{"ts":1749545100000,"o":109224.1,"h":109227.4,"l":109224.1,"c":109227.4,"v":11900,"usd":0.10895018}
{"ts":1749545160000,"o":109227.4,"h":109254.6,"l":109237.7,"c":109246.9,"v":56800,"usd":0.51991468}
{"ts":1749545220000,"o":109246.9,"h":109259.7,"l":109178.3,"c":109178.3,"v":58800,"usd":0.53841006}
{"ts":1749545280000,"o":109178.3,"h":109225.7,"l":109178.3,"c":109225.7,"v":177600,"usd":1.62621087}
{"ts":1749545340000,"o":109225.7,"h":109261.2,"l":109195.9,"c":109199,"v":215800,"usd":1.97599426}
{"ts":1749545400000,"o":109199,"h":109206.3,"l":109197.1,"c":109199.2,"v":42400,"usd":0.38827039}
{"ts":1749545460000,"o":109199.2,"h":109204.2,"l":109197,"c":109204.2,"v":68300,"usd":0.62545184}
{"ts":1749545520000,"o":109204.2,"h":109219.9,"l":109197,"c":109197.1,"v":28900,"usd":0.26465362}
{"ts":1749545580000,"o":109197.1,"h":109205.1,"l":109197,"c":109197.7,"v":84800,"usd":0.77656903}
{"ts":1749545640000,"o":109197.7,"h":109197.6,"l":109150,"c":109150,"v":927300,"usd":8.49327896}
{"ts":1749545700000,"o":109150,"h":109145.4,"l":109071,"c":109109.5,"v":737200,"usd":6.75771296}
{"ts":1749545760000,"o":109109.5,"h":109090,"l":109064.1,"c":109076,"v":277200,"usd":2.54142488}
{"ts":1749545820000,"o":109076,"h":109090,"l":109068.5,"c":109074.9,"v":84100,"usd":0.77096222}
{"ts":1749545880000,"o":109074.9,"h":109101.2,"l":109063.2,"c":109101.1,"v":165700,"usd":1.51879271}
{"ts":1749545940000,"o":109101.1,"h":109080.3,"l":109080.2,"c":109080.2,"v":1700,"usd":0.01558492}
{"ts":1749546000000,"o":109080.2,"h":109101,"l":109080,"c":109100.9,"v":112700,"usd":1.03313542}
{"ts":1749546060000,"o":109100.9,"h":109132.9,"l":109085.4,"c":109085.4,"v":1076300,"usd":9.86483689}
{"ts":1749546120000,"o":109085.4,"h":109114.3,"l":109085.5,"c":109113,"v":29000,"usd":0.26581494}
{"ts":1749546180000,"o":109113,"h":109166.6,"l":109116,"c":109162,"v":10900,"usd":0.0998827}
{"ts":1749546240000,"o":109162,"h":109157.7,"l":109085.4,"c":109090.7,"v":116900,"usd":1.0713502}
{"ts":1749546300000,"o":109090.7,"h":109119.7,"l":109085.4,"c":109106.2,"v":60100,"usd":0.55083158}
{"ts":1749546360000,"o":109106.2,"h":109106.2,"l":109087,"c":109097.1,"v":24400,"usd":0.22365541}
{"ts":1749546420000,"o":109097.1,"h":109138.5,"l":109100.1,"c":109111.3,"v":58400,"usd":0.53511528}
{"ts":1749546480000,"o":109111.3,"h":109180,"l":109123.7,"c":109180,"v":29700,"usd":0.27212914}
{"ts":1749546540000,"o":109180,"h":109189.3,"l":109104.5,"c":109104.5,"v":113700,"usd":1.04176771}
{"ts":1749546600000,"o":109104.5,"h":109127.4,"l":109104.4,"c":109127.4,"v":2100,"usd":0.01924699}
{"ts":1749546660000,"o":109127.4,"h":109197.7,"l":109152.8,"c":109183.4,"v":17100,"usd":0.15663405}
{"ts":1749546720000,"o":109183.4,"h":109216.7,"l":109183.9,"c":109216.7,"v":138400,"usd":1.26754558}
{"ts":1749546780000,"o":109216.7,"h":109216.6,"l":109163.1,"c":109179.5,"v":236700,"usd":2.1679399}
{"ts":1749546840000,"o":109179.5,"h":109188.6,"l":109147.3,"c":109147.3,"v":67400,"usd":0.61737829}
{"ts":1749546900000,"o":109147.3,"h":109177.7,"l":109142.4,"c":109177.6,"v":4500,"usd":0.04122607}
{"ts":1749546960000,"o":109177.6,"h":109220,"l":109176.8,"c":109220,"v":79100,"usd":0.72431619}
{"ts":1749547020000,"o":109220,"h":109232.1,"l":109209.6,"c":109209.6,"v":19500,"usd":0.17853139}
{"ts":1749547080000,"o":109209.6,"h":109209.5,"l":109179.5,"c":109179.5,"v":42000,"usd":0.38462311}
{"ts":1749547140000,"o":109179.5,"h":109182.7,"l":109159.6,"c":109159.6,"v":1053100,"usd":9.6464332}
{"ts":1749547200000,"o":109159.6,"h":109169.3,"l":109130.1,"c":109157,"v":703300,"usd":6.44349273}
{"ts":1749547260000,"o":109157,"h":109191.9,"l":109155.2,"c":109191.9,"v":39300,"usd":0.36001497}
{"ts":1749547320000,"o":109191.9,"h":109188.3,"l":109150.1,"c":109184.4,"v":54000,"usd":0.49465723}
{"ts":1749547380000,"o":109184.4,"h":109252.5,"l":109194.1,"c":109252.5,"v":201000,"usd":1.84021603}
{"ts":1749547440000,"o":109252.5,"h":109366.1,"l":109252.7,"c":109366.1,"v":462800,"usd":4.23405519}
{"ts":1749547500000,"o":109366.1,"h":109380.6,"l":109347.6,"c":109360,"v":135900,"usd":1.24258842}
{"ts":1749547560000,"o":109360,"h":109398.6,"l":109374.6,"c":109376.3,"v":48700,"usd":0.44521509}
{"ts":1749547620000,"o":109376.3,"h":109376.7,"l":109342.9,"c":109342.9,"v":117800,"usd":1.07708718}
{"ts":1749547680000,"o":109342.9,"h":109342.9,"l":109342.9,"c":109342.9,"v":200,"usd":0.0018291}
{"ts":1749547740000,"o":109342.9,"h":109359,"l":109299.5,"c":109302.3,"v":324300,"usd":2.96588359}
{"ts":1749547800000,"o":109302.3,"h":109325.2,"l":109299.5,"c":109310.5,"v":81900,"usd":0.74922963}
{"ts":1749547860000,"o":109310.5,"h":109328.9,"l":109301.6,"c":109328.9,"v":184500,"usd":1.68773157}
{"ts":1749547920000,"o":109328.9,"h":109410.1,"l":109323.2,"c":109390.1,"v":548900,"usd":5.0181929}
{"ts":1749547980000,"o":109390.1,"h":109440,"l":109390.1,"c":109408.3,"v":266700,"usd":2.43729936}
{"ts":1749548040000,"o":109408.3,"h":109461.4,"l":109400.1,"c":109461.4,"v":259000,"usd":2.36708794}
{"ts":1749548100000,"o":109461.4,"h":109478.8,"l":109430,"c":109430,"v":110100,"usd":1.00588361}
{"ts":1749548160000,"o":109430,"h":109478.9,"l":109420.1,"c":109478.9,"v":60500,"usd":0.55276137}
{"ts":1749548220000,"o":109478.9,"h":109488.6,"l":109450.1,"c":109473,"v":80000,"usd":0.73082515}
{"ts":1749548280000,"o":109473,"h":109471.5,"l":109437.7,"c":109444.2,"v":78400,"usd":0.71631201}
{"ts":1749548340000,"o":109444.2,"h":109445.3,"l":109400,"c":109403.9,"v":120400,"usd":1.10032855}
{"ts":1749548400000,"o":109403.9,"h":109429.9,"l":109403.9,"c":109417.3,"v":201800,"usd":1.84447019}
{"ts":1749548460000,"o":109417.3,"h":109429.9,"l":109403.8,"c":109403.9,"v":105100,"usd":0.9605819}
{"ts":1749548520000,"o":109403.9,"h":109413.4,"l":109390.1,"c":109390.1,"v":454900,"usd":4.15818415}
{"ts":1749548580000,"o":109390.1,"h":109399.8,"l":109366.2,"c":109371.8,"v":108800,"usd":0.99466221}
{"ts":1749548640000,"o":109371.8,"h":109360.1,"l":109346.6,"c":109350.6,"v":23800,"usd":0.21764883}
{"ts":1749548700000,"o":109350.6,"h":109365,"l":109351.3,"c":109361.4,"v":25200,"usd":0.23043494}
{"ts":1749548760000,"o":109361.4,"h":109377,"l":109360.1,"c":109373.2,"v":47900,"usd":0.43798294}
{"ts":1749548820000,"o":109373.2,"h":109378.3,"l":109376.5,"c":109378.3,"v":21600,"usd":0.1974823}
{"ts":1749548880000,"o":109378.3,"h":109400,"l":109387.2,"c":109391.9,"v":15800,"usd":0.14443932}
{"ts":1749548940000,"o":109391.9,"h":109391.8,"l":109376.6,"c":109391.8,"v":34000,"usd":0.31084574}
{"ts":1749549000000,"o":109391.8,"h":109389.4,"l":109352.7,"c":109352.7,"v":59300,"usd":0.54214059}
{"ts":1749549060000,"o":109352.7,"h":109360,"l":109351.9,"c":109360,"v":5000,"usd":0.04572386}
{"ts":1749549120000,"o":109360,"h":109384.9,"l":109363.8,"c":109373.4,"v":6200,"usd":0.05668688}
{"ts":1749549180000,"o":109373.4,"h":109370,"l":109362.9,"c":109367.5,"v":60000,"usd":0.54861996}
{"ts":1749549240000,"o":109367.5,"h":109367.4,"l":109360,"c":109360,"v":16200,"usd":0.14812482}
{"ts":1749549300000,"o":109360,"h":109420,"l":109346,"c":109402.1,"v":233400,"usd":2.13333208}
{"ts":1749549360000,"o":109402.1,"h":109448.1,"l":109409.8,"c":109448.1,"v":214900,"usd":1.96392989}
{"ts":1749549420000,"o":109448.1,"h":109482,"l":109457.3,"c":109482,"v":81800,"usd":0.74726609}
{"ts":1749549480000,"o":109482,"h":109500.1,"l":109482,"c":109500,"v":886000,"usd":8.09148525}
{"ts":1749549540000,"o":109500,"h":109532.4,"l":109509.2,"c":109524.7,"v":30800,"usd":0.28122161}
{"ts":1749549600000,"o":109524.7,"h":109513.3,"l":109502.2,"c":109513.3,"v":17700,"usd":0.16163559}
{"ts":1749549660000,"o":109513.3,"h":109519.1,"l":109418.8,"c":109430.7,"v":274900,"usd":2.51168791}
{"ts":1749549720000,"o":109430.7,"h":109463.2,"l":109430.1,"c":109430.1,"v":83300,"usd":0.7611438}
{"ts":1749549780000,"o":109430.1,"h":109477.3,"l":109430.1,"c":109448.2,"v":177600,"usd":1.62270255}
{"ts":1749549840000,"o":109448.2,"h":109462.3,"l":109440.5,"c":109440.5,"v":22700,"usd":0.2074066}
{"ts":1749549900000,"o":109440.5,"h":109446.5,"l":109443.9,"c":109443.9,"v":14200,"usd":0.1297468}
{"ts":1749549960000,"o":109443.9,"h":109430.1,"l":109430,"c":109430.1,"v":57400,"usd":0.52453842}
{"ts":1749550020000,"o":109430.1,"h":109500.9,"l":109439.2,"c":109465.5,"v":171100,"usd":1.56296595}
{"ts":1749550080000,"o":109465.5,"h":109450,"l":109410.1,"c":109431,"v":82900,"usd":0.75753743}
{"ts":1749550140000,"o":109431,"h":109497.1,"l":109437.5,"c":109487.9,"v":173900,"usd":1.58852723}
{"ts":1749550200000,"o":109487.9,"h":109464.7,"l":109464.7,"c":109464.7,"v":5100,"usd":0.04659054}
{"ts":1749550260000,"o":109464.7,"h":109450,"l":109421.2,"c":109436.9,"v":192000,"usd":1.75458123}
{"ts":1749550320000,"o":109436.9,"h":109498,"l":109433.1,"c":109498,"v":90400,"usd":0.82570516}
{"ts":1749550380000,"o":109498,"h":109549.9,"l":109496.1,"c":109549.2,"v":240400,"usd":2.19504319}
{"ts":1749550440000,"o":109549.2,"h":109538.9,"l":109493.3,"c":109525.1,"v":1018600,"usd":9.3008958}
{"ts":1749550500000,"o":109525.1,"h":109516.6,"l":109495.1,"c":109498.3,"v":49500,"usd":0.4520481}
{"ts":1749550560000,"o":109498.3,"h":109533.3,"l":109517.8,"c":109524,"v":162200,"usd":1.48101186}
{"ts":1749550620000,"o":109524,"h":109591.7,"l":109496.6,"c":109530.6,"v":833800,"usd":7.61121317}
{"ts":1749550680000,"o":109530.6,"h":109539.5,"l":109496.5,"c":109496.6,"v":152600,"usd":1.39361475}
{"ts":1749550740000,"o":109496.6,"h":109496.5,"l":109445.1,"c":109482.5,"v":158600,"usd":1.44871848}
{"ts":1749550800000,"o":109482.5,"h":109482.6,"l":109434.4,"c":109434.9,"v":254100,"usd":2.32179894}
{"ts":1749550860000,"o":109434.9,"h":109429.4,"l":109400.1,"c":109400.1,"v":158800,"usd":1.4512861}
{"ts":1749550920000,"o":109400.1,"h":109429.6,"l":109400.1,"c":109420.5,"v":199700,"usd":1.82536203}
{"ts":1749550980000,"o":109420.5,"h":109433.5,"l":109419.8,"c":109433.5,"v":71600,"usd":0.65432596}
{"ts":1749551040000,"o":109433.5,"h":109433.4,"l":109420.1,"c":109420.1,"v":57400,"usd":0.52456119}
{"ts":1749551100000,"o":109420.1,"h":109420.1,"l":109405.5,"c":109405.5,"v":38800,"usd":0.35463884}
{"ts":1749551160000,"o":109405.5,"h":109457.4,"l":109418.5,"c":109457.1,"v":185400,"usd":1.69413711}
{"ts":1749551220000,"o":109457.1,"h":109549.8,"l":109457.3,"c":109507.6,"v":637000,"usd":5.81717001}
{"ts":1749551280000,"o":109507.6,"h":109500.1,"l":109455.7,"c":109455.7,"v":23500,"usd":0.21462928}
{"ts":1749551340000,"o":109455.7,"h":109450,"l":109432.5,"c":109442.2,"v":289600,"usd":2.64635141}
{"ts":1749551400000,"o":109442.2,"h":109438.6,"l":109418.3,"c":109418.3,"v":180800,"usd":1.65234437}
{"ts":1749551460000,"o":109418.3,"h":109424,"l":109390,"c":109390,"v":271400,"usd":2.48062498}
{"ts":1749551520000,"o":109390,"h":109365,"l":109356.5,"c":109365,"v":85300,"usd":0.78001302}
{"ts":1749551580000,"o":109365,"h":109397.1,"l":109378.4,"c":109378.4,"v":122500,"usd":1.11988043}
{"ts":1749551640000,"o":109378.4,"h":109395.3,"l":109370.3,"c":109395.3,"v":518100,"usd":4.73644839}
{"ts":1749551700000,"o":109395.3,"h":109383.4,"l":109367.6,"c":109376.2,"v":375800,"usd":3.4358715}
{"ts":1749551760000,"o":109376.2,"h":109384.7,"l":109353.8,"c":109384.7,"v":646600,"usd":5.91208303}
{"ts":1749551820000,"o":109384.7,"h":109389.1,"l":109380.8,"c":109384.5,"v":256800,"usd":2.34767694}
{"ts":1749551880000,"o":109384.5,"h":109394,"l":109363.8,"c":109380,"v":277500,"usd":2.53702619}
{"ts":1749551940000,"o":109380,"h":109389,"l":109379.9,"c":109379.9,"v":114700,"usd":1.04860016}
{"ts":1749552000000,"o":109379.9,"h":109374.4,"l":109318.6,"c":109318.6,"v":125100,"usd":1.14425209}
{"ts":1749552060000,"o":109318.6,"h":109318.7,"l":109297.6,"c":109316.2,"v":254600,"usd":2.32913247}
{"ts":1749552120000,"o":109316.2,"h":109335.8,"l":109305,"c":109322.6,"v":383100,"usd":3.50440541}
{"ts":1749552180000,"o":109322.6,"h":109304.9,"l":109282.7,"c":109284.2,"v":98400,"usd":0.90036504}
{"ts":1749552240000,"o":109284.2,"h":109291.5,"l":109291.5,"c":109291.5,"v":600,"usd":0.00548988}
{"ts":1749552300000,"o":109291.5,"h":109291.6,"l":109291.5,"c":109291.5,"v":20300,"usd":0.18574094}
{"ts":1749552360000,"o":109291.5,"h":109322.9,"l":109287.5,"c":109322.9,"v":82000,"usd":0.75024365}
{"ts":1749552420000,"o":109322.9,"h":109320.1,"l":109288.8,"c":109320.1,"v":149100,"usd":1.36415286}
{"ts":1749552480000,"o":109320.1,"h":109318,"l":109303,"c":109303,"v":40000,"usd":0.3659151}
{"ts":1749552540000,"o":109303,"h":109325.3,"l":109298.6,"c":109314.2,"v":103300,"usd":0.94500938}
{"ts":1749552600000,"o":109314.2,"h":109314,"l":109300.4,"c":109314,"v":22400,"usd":0.20492874}
{"ts":1749552660000,"o":109314,"h":109306,"l":109306,"c":109306,"v":122900,"usd":1.12436294}
{"ts":1749552720000,"o":109306,"h":109349.9,"l":109321.3,"c":109335,"v":60600,"usd":0.55429996}
{"ts":1749552780000,"o":109335,"h":109332.7,"l":109306,"c":109306,"v":131000,"usd":1.19833666}
{"ts":1749552840000,"o":109306,"h":109305.9,"l":109305.9,"c":109305.9,"v":120500,"usd":1.1024063}
{"ts":1749552900000,"o":109305.9,"h":109317.4,"l":109291.4,"c":109309.4,"v":212400,"usd":1.94319716}
{"ts":1749552960000,"o":109309.4,"h":109309.4,"l":109309.4,"c":109309.4,"v":0,"usd":0}
{"ts":1749553020000,"o":109309.4,"h":109326.2,"l":109307.5,"c":109311.1,"v":154200,"usd":1.41049063}
{"ts":1749553080000,"o":109311.1,"h":109318.1,"l":109318.1,"c":109318.1,"v":19100,"usd":0.17471916}
{"ts":1749553140000,"o":109318.1,"h":109307.7,"l":109302.6,"c":109302.6,"v":3300,"usd":0.03019013}
{"ts":1749553200000,"o":109302.6,"h":109329.9,"l":109307.5,"c":109329.9,"v":52500,"usd":0.48029568}
{"ts":1749553260000,"o":109329.9,"h":109323.3,"l":109310.9,"c":109312.6,"v":38600,"usd":0.35308777}
{"ts":1749553320000,"o":109312.6,"h":109310,"l":109310,"c":109310,"v":100,"usd":0.00091483}
{"ts":1749553380000,"o":109310,"h":109310,"l":109290.1,"c":109296.8,"v":63000,"usd":0.57641563}
{"ts":1749553440000,"o":109296.8,"h":109315,"l":109298.7,"c":109315,"v":13400,"usd":0.12259884}
{"ts":1749553500000,"o":109315,"h":109319.8,"l":109300,"c":109300,"v":10100,"usd":0.09240575}
{"ts":1749553560000,"o":109300,"h":109290.1,"l":109290,"c":109290.1,"v":300,"usd":0.002745}
{"ts":1749553620000,"o":109290.1,"h":109300.8,"l":109290.1,"c":109300.2,"v":117800,"usd":1.07784773}
{"ts":1749553680000,"o":109300.2,"h":109300.3,"l":109287.8,"c":109287.8,"v":29700,"usd":0.27173734}
{"ts":1749553740000,"o":109287.8,"h":109286.1,"l":109208.1,"c":109211.3,"v":528200,"usd":4.83410528}
{"ts":1749553800000,"o":109211.3,"h":109283.2,"l":109236,"c":109283.2,"v":229400,"usd":2.09980606}
{"ts":1749553860000,"o":109283.2,"h":109421.5,"l":109283.1,"c":109421.5,"v":389500,"usd":3.56190981}
{"ts":1749553920000,"o":109421.5,"h":109498.9,"l":109405.9,"c":109498.9,"v":220400,"usd":2.01362592}
{"ts":1749553980000,"o":109498.9,"h":109498.1,"l":109447.8,"c":109447.8,"v":800,"usd":0.00730828}
{"ts":1749554040000,"o":109447.8,"h":109461.1,"l":109420.2,"c":109450.1,"v":92900,"usd":0.84895917}
{"ts":1749554100000,"o":109450.1,"h":109460.8,"l":109442.9,"c":109452.7,"v":82600,"usd":0.75468384}
{"ts":1749554160000,"o":109452.7,"h":109544.4,"l":109457,"c":109527.2,"v":95100,"usd":0.86851348}
{"ts":1749554220000,"o":109527.2,"h":109708,"l":109517.2,"c":109669.7,"v":849400,"usd":7.74884175}
{"ts":1749554280000,"o":109669.7,"h":109707,"l":109623.8,"c":109659.9,"v":307200,"usd":2.80128746}
{"ts":1749554340000,"o":109659.9,"h":109706.2,"l":109655.4,"c":109660.1,"v":323500,"usd":2.94957636}
{"ts":1749554400000,"o":109660.1,"h":109694.3,"l":109639.4,"c":109653.7,"v":303800,"usd":2.76997157}
{"ts":1749554460000,"o":109653.7,"h":109702.8,"l":109639.3,"c":109699,"v":915500,"usd":8.3491475}
{"ts":1749554520000,"o":109699,"h":109750.6,"l":109686.4,"c":109690.1,"v":412300,"usd":3.75789348}
{"ts":1749554580000,"o":109690.1,"h":109690.1,"l":109600,"c":109612.3,"v":289900,"usd":2.64429069}
{"ts":1749554640000,"o":109612.3,"h":109604.8,"l":109530.1,"c":109530.1,"v":245700,"usd":2.24218321}
{"ts":1749554700000,"o":109530.1,"h":109610.9,"l":109525.6,"c":109604.6,"v":248000,"usd":2.2635449}
{"ts":1749554760000,"o":109604.6,"h":109590,"l":109520.1,"c":109520.1,"v":31400,"usd":0.2866448}
{"ts":1749554820000,"o":109520.1,"h":109617.7,"l":109520.1,"c":109615.2,"v":167600,"usd":1.52931584}
{"ts":1749554880000,"o":109615.2,"h":109700,"l":109601.5,"c":109683.6,"v":681300,"usd":6.213535}
{"ts":1749554940000,"o":109683.6,"h":109731,"l":109685,"c":109731,"v":104400,"usd":0.95157547}
{"ts":1749555000000,"o":109731,"h":109801.1,"l":109716.2,"c":109745,"v":1139000,"usd":10.37777123}
{"ts":1749555060000,"o":109745,"h":109763,"l":109680.1,"c":109727.6,"v":270900,"usd":2.4694975}
{"ts":1749555120000,"o":109727.6,"h":109767,"l":109727.5,"c":109729,"v":164200,"usd":1.49625406}
{"ts":1749555180000,"o":109729,"h":109741.7,"l":109693.8,"c":109724.2,"v":185200,"usd":1.68797274}
{"ts":1749555240000,"o":109724.2,"h":109780,"l":109726.9,"c":109774,"v":177000,"usd":1.61255005}
{"ts":1749555300000,"o":109774,"h":109819.9,"l":109746.2,"c":109795.5,"v":318900,"usd":2.90476707}
{"ts":1749555360000,"o":109795.5,"h":109804,"l":109753.5,"c":109756.4,"v":341900,"usd":3.1147621}
{"ts":1749555420000,"o":109756.4,"h":109782.7,"l":109751.5,"c":109761.9,"v":37400,"usd":0.34074187}
{"ts":1749555480000,"o":109761.9,"h":109855.1,"l":109761,"c":109850.2,"v":801900,"usd":7.30247813}
{"ts":1749555540000,"o":109850.2,"h":109847.9,"l":109810.1,"c":109813.1,"v":136400,"usd":1.24182294}
{"ts":1749555600000,"o":109813.1,"h":109880,"l":109819.5,"c":109869,"v":435500,"usd":3.96446204}
{"ts":1749555660000,"o":109869,"h":109857.6,"l":109810.1,"c":109823.6,"v":29100,"usd":0.26494106}
{"ts":1749555720000,"o":109823.6,"h":109850,"l":109814.2,"c":109850,"v":317200,"usd":2.88827461}
{"ts":1749555780000,"o":109850,"h":109849.9,"l":109815.8,"c":109839.9,"v":83100,"usd":0.75663029}
{"ts":1749555840000,"o":109839.9,"h":109868.9,"l":109767.1,"c":109799.7,"v":284100,"usd":2.58713709}
{"ts":1749555900000,"o":109799.7,"h":109791.1,"l":109727.5,"c":109745.4,"v":229500,"usd":2.09117134}
{"ts":1749555960000,"o":109745.4,"h":109745,"l":109680.2,"c":109745,"v":147100,"usd":1.3408225}
{"ts":1749556020000,"o":109745,"h":109749.7,"l":109706,"c":109706,"v":122400,"usd":1.11545634}
{"ts":1749556080000,"o":109706,"h":109680.3,"l":109610.9,"c":109660,"v":981100,"usd":8.94557815}
{"ts":1749556140000,"o":109660,"h":109692.9,"l":109610.8,"c":109610.8,"v":471300,"usd":4.2980241}
{"ts":1749556200000,"o":109610.8,"h":109625.9,"l":109603.2,"c":109611.4,"v":202800,"usd":1.8501922}
{"ts":1749556260000,"o":109611.4,"h":109640,"l":109603.2,"c":109637.7,"v":357600,"usd":3.26209622}
{"ts":1749556320000,"o":109637.7,"h":109646.9,"l":109614.3,"c":109646.9,"v":262300,"usd":2.39273977}
{"ts":1749556380000,"o":109646.9,"h":109681,"l":109646.8,"c":109681,"v":147300,"usd":1.34321046}
{"ts":1749556440000,"o":109681,"h":109653.8,"l":109570.9,"c":109578.8,"v":185100,"usd":1.68908682}
{"ts":1749556500000,"o":109578.8,"h":109580.5,"l":109567.6,"c":109567.6,"v":92200,"usd":0.8414249}
{"ts":1749556560000,"o":109567.6,"h":109604.1,"l":109565.8,"c":109580.1,"v":63300,"usd":0.57771602}
{"ts":1749556620000,"o":109580.1,"h":109640.9,"l":109500.1,"c":109507.1,"v":621300,"usd":5.67081353}
{"ts":1749556680000,"o":109507.1,"h":109540.3,"l":109507.1,"c":109534.2,"v":287700,"usd":2.6268591}
{"ts":1749556740000,"o":109534.2,"h":109577.5,"l":109529.5,"c":109529.5,"v":66900,"usd":0.61073401}
{"ts":1749556800000,"o":109529.5,"h":109560.9,"l":109529.5,"c":109541.3,"v":122300,"usd":1.11652023}
{"ts":1749556860000,"o":109541.3,"h":109589.3,"l":109530,"c":109570.4,"v":250200,"usd":2.28386537}
{"ts":1749556920000,"o":109570.4,"h":109620.1,"l":109520.1,"c":109615.9,"v":303700,"usd":2.77177712}
{"ts":1749556980000,"o":109615.9,"h":109621.4,"l":109563.8,"c":109611.6,"v":262300,"usd":2.39348503}
{"ts":1749557040000,"o":109611.6,"h":109601.6,"l":109567.3,"c":109570.2,"v":97100,"usd":0.88608782}
{"ts":1749557100000,"o":109570.2,"h":109597.6,"l":109550.1,"c":109550.1,"v":145200,"usd":1.32512423}
{"ts":1749557160000,"o":109550.1,"h":109550,"l":109500,"c":109503.7,"v":57000,"usd":0.52041385}
{"ts":1749557220000,"o":109503.7,"h":109501.5,"l":109412.7,"c":109480,"v":1572500,"usd":14.3680308}
{"ts":1749557280000,"o":109480,"h":109505,"l":109469.4,"c":109486,"v":747500,"usd":6.82748896}
{"ts":1749557340000,"o":109486,"h":109482.1,"l":109473.9,"c":109476.7,"v":49900,"usd":0.45581274}
{"ts":1749557400000,"o":109476.7,"h":109497.8,"l":109476.1,"c":109476.1,"v":24900,"usd":0.22741275}
{"ts":1749557460000,"o":109476.1,"h":109476.1,"l":109464.4,"c":109476.1,"v":261200,"usd":2.38591462}
{"ts":1749557520000,"o":109476.1,"h":109558.4,"l":109458.3,"c":109458.3,"v":1087100,"usd":9.9271054}
{"ts":1749557580000,"o":109458.3,"h":109462.5,"l":109412.8,"c":109438.5,"v":643600,"usd":5.88209694}
{"ts":1749557640000,"o":109438.5,"h":109469.9,"l":109438.6,"c":109461.9,"v":128300,"usd":1.17224042}
{"ts":1749557700000,"o":109461.9,"h":109468.5,"l":109434.8,"c":109456.3,"v":154400,"usd":1.41075128}
{"ts":1749557760000,"o":109456.3,"h":109488.9,"l":109426.5,"c":109478.2,"v":240000,"usd":2.19258941}
{"ts":1749557820000,"o":109478.2,"h":109570.5,"l":109478.2,"c":109570.5,"v":411600,"usd":3.75792652}
{"ts":1749557880000,"o":109570.5,"h":109602.1,"l":109577.3,"c":109587.7,"v":160400,"usd":1.4636385}
{"ts":1749557940000,"o":109587.7,"h":109580,"l":109569.1,"c":109572.3,"v":9900,"usd":0.09035246}
{"ts":1749558000000,"o":109572.3,"h":109580.6,"l":109550.5,"c":109575.1,"v":335900,"usd":3.06588479}
{"ts":1749558060000,"o":109575.1,"h":109598.9,"l":109571.7,"c":109571.7,"v":154600,"usd":1.41071235}
{"ts":1749558120000,"o":109571.7,"h":109568.4,"l":109540.1,"c":109540.1,"v":97800,"usd":0.89265358}
{"ts":1749558180000,"o":109540.1,"h":109542.6,"l":109487.2,"c":109523.6,"v":130900,"usd":1.19540534}
{"ts":1749558240000,"o":109523.6,"h":109523.6,"l":109474,"c":109474.4,"v":425300,"usd":3.88402492}
{"ts":1749558300000,"o":109474.4,"h":109496.7,"l":109483,"c":109484.6,"v":3800,"usd":0.03470709}
{"ts":1749558360000,"o":109484.6,"h":109494,"l":109435.3,"c":109493.9,"v":1087600,"usd":9.9352188}
{"ts":1749558420000,"o":109493.9,"h":109507.9,"l":109463.8,"c":109497.3,"v":141500,"usd":1.2924269}
{"ts":1749558480000,"o":109497.3,"h":109483.3,"l":109441.6,"c":109480,"v":43300,"usd":0.39556781}
{"ts":1749558540000,"o":109480,"h":109481.6,"l":109480,"c":109481.6,"v":135200,"usd":1.23491737}
{"ts":1749558600000,"o":109481.6,"h":109490.6,"l":109481.6,"c":109481.6,"v":24000,"usd":0.21920644}
{"ts":1749558660000,"o":109481.6,"h":109495.4,"l":109470.1,"c":109495.4,"v":152900,"usd":1.39659057}
{"ts":1749558720000,"o":109495.4,"h":109519.9,"l":109488.2,"c":109488.2,"v":66500,"usd":0.60731281}
{"ts":1749558780000,"o":109488.2,"h":109507,"l":109450.1,"c":109502.9,"v":60100,"usd":0.54898289}
{"ts":1749558840000,"o":109502.9,"h":109553.1,"l":109466.8,"c":109473,"v":129100,"usd":1.17886155}
{"ts":1749558900000,"o":109473,"h":109509.9,"l":109472.8,"c":109472.8,"v":41600,"usd":0.37998608}
{"ts":1749558960000,"o":109472.8,"h":109491.8,"l":109477.3,"c":109477.3,"v":17400,"usd":0.1589162}
{"ts":1749559020000,"o":109477.3,"h":109463.1,"l":109463.1,"c":109463.1,"v":100,"usd":0.00091355}
{"ts":1749559080000,"o":109463.1,"h":109455.2,"l":109450.2,"c":109450.3,"v":33400,"usd":0.30515388}
{"ts":1749559140000,"o":109450.3,"h":109450.2,"l":109413.3,"c":109422.5,"v":457100,"usd":4.17661794}
{"ts":1749559200000,"o":109422.5,"h":109456.3,"l":109426.2,"c":109456.3,"v":171900,"usd":1.57089026}
{"ts":1749559260000,"o":109456.3,"h":109463.7,"l":109456.3,"c":109460.2,"v":14200,"usd":0.12972816}
{"ts":1749559320000,"o":109460.2,"h":109574.9,"l":109453.2,"c":109574.9,"v":1023300,"usd":9.34115086}
{"ts":1749559380000,"o":109574.9,"h":109584.2,"l":109540,"c":109540,"v":94100,"usd":0.85874753}
{"ts":1749559440000,"o":109540,"h":109520,"l":109518.8,"c":109520,"v":232300,"usd":2.12108806}
{"ts":1749559500000,"o":109520,"h":109629.3,"l":109534.5,"c":109589,"v":522800,"usd":4.77098464}
{"ts":1749559560000,"o":109589,"h":109580,"l":109555.5,"c":109555.5,"v":7200,"usd":0.06571267}
{"ts":1749559620000,"o":109555.5,"h":109555.5,"l":109530.1,"c":109533.6,"v":223900,"usd":2.04392126}
{"ts":1749559680000,"o":109533.6,"h":109599.1,"l":109546.3,"c":109599.1,"v":30300,"usd":0.27650846}
{"ts":1749559740000,"o":109599.1,"h":109663,"l":109600,"c":109644.3,"v":258200,"usd":2.35495868}
{"ts":1749559800000,"o":109644.3,"h":109660,"l":109650.2,"c":109651,"v":69600,"usd":0.63473656}
{"ts":1749559860000,"o":109651,"h":109643.5,"l":109602.6,"c":109602.6,"v":99500,"usd":0.90775946}
{"ts":1749559920000,"o":109602.6,"h":109639.9,"l":109599,"c":109599,"v":73200,"usd":0.66774946}
{"ts":1749559980000,"o":109599,"h":109601,"l":109578.9,"c":109601,"v":73800,"usd":0.67347286}
{"ts":1749560040000,"o":109601,"h":109636.5,"l":109600.1,"c":109636.5,"v":173400,"usd":1.58205238}
{"ts":1749560100000,"o":109636.5,"h":109652,"l":109624,"c":109640,"v":129400,"usd":1.18022769}
{"ts":1749560160000,"o":109640,"h":109649,"l":109623.7,"c":109625,"v":33100,"usd":0.30190382}
{"ts":1749560220000,"o":109625,"h":109652.6,"l":109625,"c":109652.6,"v":62300,"usd":0.56827264}
{"ts":1749560280000,"o":109652.6,"h":109650.5,"l":109625.6,"c":109650.4,"v":255000,"usd":2.32574469}
{"ts":1749560340000,"o":109650.4,"h":109676.2,"l":109650.4,"c":109676.2,"v":361100,"usd":3.2927225}
{"ts":1749560400000,"o":109676.2,"h":109700,"l":109676.2,"c":109685.2,"v":86200,"usd":0.78587629}
{"ts":1749560460000,"o":109685.2,"h":109680.3,"l":109652.1,"c":109673.4,"v":223900,"usd":2.0417001}
{"ts":1749560520000,"o":109673.4,"h":109685.8,"l":109650.1,"c":109650.1,"v":84800,"usd":0.7732299}
{"ts":1749560580000,"o":109650.1,"h":109666.1,"l":109624.2,"c":109660.7,"v":193800,"usd":1.76750354}
{"ts":1749560640000,"o":109660.7,"h":109644.1,"l":109630,"c":109630,"v":25600,"usd":0.23349762}
{"ts":1749560700000,"o":109630,"h":109664.8,"l":109626.8,"c":109628.7,"v":184500,"usd":1.68273683}
{"ts":1749560760000,"o":109628.7,"h":109647.3,"l":109624.4,"c":109626.1,"v":215600,"usd":1.9665409}
{"ts":1749560820000,"o":109626.1,"h":109624.8,"l":109600,"c":109624.8,"v":113300,"usd":1.0337279}
{"ts":1749560880000,"o":109624.8,"h":109679.8,"l":109629.5,"c":109679.8,"v":23000,"usd":0.20978001}
{"ts":1749560940000,"o":109679.8,"h":109680,"l":109659.9,"c":109659.9,"v":48000,"usd":0.43767445}
{"ts":1749561000000,"o":109659.9,"h":109671.6,"l":109650,"c":109650,"v":31500,"usd":0.28723653}
{"ts":1749561060000,"o":109650,"h":109644.8,"l":109634.8,"c":109634.8,"v":53400,"usd":0.48706348}
{"ts":1749561120000,"o":109634.8,"h":109682.2,"l":109644.9,"c":109679.9,"v":196900,"usd":1.79557097}
{"ts":1749561180000,"o":109679.9,"h":109688.6,"l":109678.4,"c":109679.3,"v":160200,"usd":1.46056088}
{"ts":1749561240000,"o":109679.3,"h":109744.3,"l":109676.9,"c":109738.1,"v":502600,"usd":4.58138354}
{"ts":1749561300000,"o":109738.1,"h":109780,"l":109738.1,"c":109764.7,"v":212200,"usd":1.9334373}
{"ts":1749561360000,"o":109764.7,"h":109800,"l":109772,"c":109800,"v":145500,"usd":1.32531626}
{"ts":1749561420000,"o":109800,"h":109815.3,"l":109777.9,"c":109815.3,"v":227000,"usd":2.06749096}
{"ts":1749561480000,"o":109815.3,"h":109827.9,"l":109800,"c":109827.3,"v":268500,"usd":2.44499806}
{"ts":1749561540000,"o":109827.3,"h":109824.3,"l":109821.8,"c":109821.8,"v":25300,"usd":0.23037221}
{"ts":1749561600000,"o":109821.8,"h":109879.9,"l":109817,"c":109874.4,"v":482700,"usd":4.39449904}
{"ts":1749561660000,"o":109874.4,"h":109879.9,"l":109790,"c":109817,"v":401900,"usd":3.65885868}
{"ts":1749561720000,"o":109817,"h":109821.8,"l":109790.1,"c":109821.8,"v":171900,"usd":1.56555436}
{"ts":1749561780000,"o":109821.8,"h":109829.7,"l":109800,"c":109800,"v":244700,"usd":2.22834786}
{"ts":1749561840000,"o":109800,"h":109792.7,"l":109746.1,"c":109746.1,"v":190500,"usd":1.73566499}
{"ts":1749561900000,"o":109746.1,"h":109746.1,"l":109746.1,"c":109746.1,"v":0,"usd":0}
{"ts":1749561960000,"o":109746.1,"h":109752.2,"l":109694.7,"c":109702.5,"v":151400,"usd":1.37987071}
{"ts":1749562020000,"o":109702.5,"h":109778.9,"l":109726.6,"c":109777.8,"v":54300,"usd":0.49478473}
{"ts":1749562080000,"o":109777.8,"h":109761.1,"l":109689.8,"c":109700.2,"v":168900,"usd":1.53934509}
{"ts":1749562140000,"o":109700.2,"h":109680,"l":109628.9,"c":109634.9,"v":239400,"usd":2.18329444}
{"ts":1749562200000,"o":109634.9,"h":109724.6,"l":109653.4,"c":109724.6,"v":140400,"usd":1.28024897}
{"ts":1749562260000,"o":109724.6,"h":109779.9,"l":109690,"c":109690,"v":96100,"usd":0.87578719}
{"ts":1749562320000,"o":109690,"h":109680,"l":109549,"c":109549.1,"v":349300,"usd":3.18713447}
{"ts":1749562380000,"o":109549.1,"h":109560.8,"l":109427.1,"c":109506.5,"v":999900,"usd":9.13436101}
{"ts":1749562440000,"o":109506.5,"h":109517.5,"l":109425.9,"c":109446.5,"v":336800,"usd":3.07724577}
{"ts":1749562500000,"o":109446.5,"h":109440,"l":109367.5,"c":109409.9,"v":1268400,"usd":11.59266976}
{"ts":1749562560000,"o":109409.9,"h":109466.3,"l":109286.6,"c":109343.9,"v":694900,"usd":6.35514219}
{"ts":1749562620000,"o":109343.9,"h":109380,"l":109300,"c":109350.5,"v":420100,"usd":3.84278091}
{"ts":1749562680000,"o":109350.5,"h":109442.8,"l":109360,"c":109385.4,"v":263500,"usd":2.40846518}
{"ts":1749562740000,"o":109385.4,"h":109396.6,"l":109330.1,"c":109380,"v":179200,"usd":1.63857022}
{"ts":1749562800000,"o":109380,"h":109466.2,"l":109343.5,"c":109435.7,"v":721500,"usd":6.59272896}
{"ts":1749562860000,"o":109435.7,"h":109446.7,"l":109390.1,"c":109410,"v":66900,"usd":0.61133119}
{"ts":1749562920000,"o":109410,"h":109400,"l":109235.9,"c":109254.7,"v":597400,"usd":5.46683005}
{"ts":1749562980000,"o":109254.7,"h":109247.2,"l":109122.3,"c":109164.7,"v":734700,"usd":6.73002765}
{"ts":1749563040000,"o":109164.7,"h":109160,"l":109075.3,"c":109075.3,"v":485700,"usd":4.4521226}
{"ts":1749563100000,"o":109075.3,"h":109082,"l":108889.2,"c":109005.9,"v":2739500,"usd":25.13825949}
{"ts":1749563160000,"o":109005.9,"h":109073.8,"l":108943.1,"c":108966.3,"v":560800,"usd":5.14454216}
{"ts":1749563220000,"o":108966.3,"h":108995.9,"l":108848,"c":108871.6,"v":992200,"usd":9.11215553}
{"ts":1749563280000,"o":108871.6,"h":108984.4,"l":108848,"c":108984.4,"v":450000,"usd":4.13029382}
{"ts":1749563340000,"o":108984.4,"h":109029.9,"l":108930.1,"c":108961.7,"v":536800,"usd":4.92527135}
{"ts":1749563400000,"o":108961.7,"h":109013.6,"l":108930.1,"c":109010.3,"v":425400,"usd":3.90383498}
{"ts":1749563460000,"o":109010.3,"h":109099.9,"l":108936.9,"c":109050,"v":1362100,"usd":12.49265125}
{"ts":1749563520000,"o":109050,"h":109119.1,"l":109046.5,"c":109087.3,"v":272600,"usd":2.49903577}
{"ts":1749563580000,"o":109087.3,"h":109209.9,"l":109094.8,"c":109195.5,"v":590700,"usd":5.41044024}
{"ts":1749563640000,"o":109195.5,"h":109215.5,"l":109143,"c":109160,"v":239700,"usd":2.19511234}
{"ts":1749563700000,"o":109160,"h":109169.6,"l":109130,"c":109160,"v":124100,"usd":1.13690721}
{"ts":1749563760000,"o":109160,"h":109188.2,"l":109108.1,"c":109151.1,"v":153800,"usd":1.40931649}
{"ts":1749563820000,"o":109151.1,"h":109164.8,"l":109104,"c":109149.5,"v":121800,"usd":1.11614593}
{"ts":1749563880000,"o":109149.5,"h":109213.2,"l":109163.5,"c":109199.8,"v":69700,"usd":0.63837561}
{"ts":1749563940000,"o":109199.8,"h":109318,"l":109215.6,"c":109298.7,"v":353100,"usd":3.23127578}
{"ts":1749564000000,"o":109298.7,"h":109315.6,"l":109280.1,"c":109304.3,"v":278200,"usd":2.54536839}
{"ts":1749564060000,"o":109304.3,"h":109316.9,"l":109289.6,"c":109289.6,"v":349100,"usd":3.19386613}
{"ts":1749564120000,"o":109289.6,"h":109328.4,"l":109280.1,"c":109300,"v":44600,"usd":0.40798869}
{"ts":1749564180000,"o":109300,"h":109297,"l":109220,"c":109220,"v":504300,"usd":4.61613941}
{"ts":1749564240000,"o":109220,"h":109286,"l":109200.1,"c":109200.1,"v":120600,"usd":1.10396535}
{"ts":1749564300000,"o":109200.1,"h":109200,"l":109140.3,"c":109140.3,"v":70300,"usd":0.64397925}
{"ts":1749564360000,"o":109140.3,"h":109180.9,"l":109129.2,"c":109180.9,"v":112900,"usd":1.03432174}
{"ts":1749564420000,"o":109180.9,"h":109209.3,"l":109140,"c":109173.9,"v":81800,"usd":0.74918533}
{"ts":1749564480000,"o":109173.9,"h":109183.9,"l":109122.7,"c":109160,"v":77900,"usd":0.71365275}
{"ts":1749564540000,"o":109160,"h":109150,"l":108939.6,"c":108996.6,"v":986800,"usd":9.04999372}
{"ts":1749564600000,"o":108996.6,"h":109020.3,"l":108903.4,"c":108929.5,"v":668900,"usd":6.13897807}
{"ts":1749564660000,"o":108929.5,"h":109060.5,"l":108931.7,"c":109046.8,"v":318900,"usd":2.9255497}
{"ts":1749564720000,"o":109046.8,"h":109131.3,"l":109040.7,"c":109112.4,"v":224100,"usd":2.05427094}
{"ts":1749564780000,"o":109112.4,"h":109178.2,"l":109127.5,"c":109178.2,"v":77300,"usd":0.70814949}
{"ts":1749564840000,"o":109178.2,"h":109236.3,"l":109173.2,"c":109200,"v":300400,"usd":2.7506439}
{"ts":1749564900000,"o":109200,"h":109174.7,"l":109071.4,"c":109097.8,"v":152700,"usd":1.39934999}
{"ts":1749564960000,"o":109097.8,"h":109080,"l":108996,"c":108996,"v":187400,"usd":1.7188801}
{"ts":1749565020000,"o":108996,"h":108996,"l":108937.2,"c":108978.6,"v":346500,"usd":3.17967557}
{"ts":1749565080000,"o":108978.6,"h":109019.8,"l":108950.9,"c":108999.4,"v":64300,"usd":0.59003333}
{"ts":1749565140000,"o":108999.4,"h":109035.4,"l":108994.3,"c":108994.3,"v":86900,"usd":0.79712323}
{"ts":1749565200000,"o":108994.3,"h":109011.9,"l":108950,"c":108981.2,"v":68900,"usd":0.63230255}
{"ts":1749565260000,"o":108981.2,"h":108970,"l":108900,"c":108935,"v":933000,"usd":8.56472162}
{"ts":1749565320000,"o":108935,"h":108992.1,"l":108920,"c":108920,"v":30700,"usd":0.28171035}
{"ts":1749565380000,"o":108920,"h":108967.9,"l":108920.1,"c":108956.4,"v":234700,"usd":2.15438499}
{"ts":1749565440000,"o":108956.4,"h":109021,"l":108949.6,"c":109021,"v":138200,"usd":1.26801474}
{"ts":1749565500000,"o":109021,"h":109099.9,"l":109021,"c":109081.3,"v":991000,"usd":9.08864379}
{"ts":1749565560000,"o":109081.3,"h":109083.6,"l":109042.5,"c":109049.6,"v":14000,"usd":0.12834725}
{"ts":1749565620000,"o":109049.6,"h":109079.9,"l":108905.2,"c":108905.2,"v":239100,"usd":2.19472083}
{"ts":1749565680000,"o":108905.2,"h":108919.3,"l":108890,"c":108890,"v":1092100,"usd":10.02841443}
{"ts":1749565740000,"o":108890,"h":108880.4,"l":108678.5,"c":108756.8,"v":1457400,"usd":13.39602574}
{"ts":1749565800000,"o":108756.8,"h":108831.7,"l":108731,"c":108826.3,"v":2172000,"usd":19.96712246}
{"ts":1749565860000,"o":108826.3,"h":108917,"l":108813.8,"c":108917,"v":2619800,"usd":24.07237298}
{"ts":1749565920000,"o":108917,"h":108909.9,"l":108836.3,"c":108854.9,"v":344600,"usd":3.16527128}
{"ts":1749565980000,"o":108854.9,"h":108852.2,"l":108720.1,"c":108744.5,"v":263100,"usd":2.4185733}
{"ts":1749566040000,"o":108744.5,"h":108720,"l":108597.9,"c":108642.8,"v":1200600,"usd":11.05057157}
{"ts":1749566100000,"o":108642.8,"h":108659.8,"l":108583.9,"c":108656.4,"v":262100,"usd":2.41337919}
{"ts":1749566160000,"o":108656.4,"h":108679.9,"l":108620.1,"c":108635.4,"v":60500,"usd":0.55681412}
{"ts":1749566220000,"o":108635.4,"h":108700,"l":108630.8,"c":108674.6,"v":198200,"usd":1.82358376}
{"ts":1749566280000,"o":108674.6,"h":108780,"l":108679.4,"c":108780,"v":296300,"usd":2.72525761}
{"ts":1749566340000,"o":108780,"h":108779.9,"l":108677.2,"c":108700.5,"v":185500,"usd":1.70597471}
{"ts":1749566400000,"o":108700.5,"h":108704.9,"l":108672.4,"c":108704.9,"v":41500,"usd":0.38180245}
{"ts":1749566460000,"o":108704.9,"h":108784.3,"l":108690.1,"c":108754.3,"v":160000,"usd":1.47140127}
{"ts":1749566520000,"o":108754.3,"h":108762.5,"l":108658,"c":108658,"v":325300,"usd":2.99306306}
{"ts":1749566580000,"o":108658,"h":108707.6,"l":108605.7,"c":108637.7,"v":213700,"usd":1.96720489}
{"ts":1749566640000,"o":108637.7,"h":108620,"l":108520.1,"c":108566.8,"v":672400,"usd":6.19287928}
{"ts":1749566700000,"o":108566.8,"h":108602.3,"l":108530,"c":108589.4,"v":193200,"usd":1.77933369}
{"ts":1749566760000,"o":108589.4,"h":108584.3,"l":108452.2,"c":108467.6,"v":732800,"usd":6.75375877}
{"ts":1749566820000,"o":108467.6,"h":108574.5,"l":108453,"c":108521.3,"v":198700,"usd":1.83147362}
{"ts":1749566880000,"o":108521.3,"h":108613.3,"l":108518.8,"c":108536.4,"v":208800,"usd":1.92305894}
{"ts":1749566940000,"o":108536.4,"h":108540.9,"l":108480,"c":108530.3,"v":32000,"usd":0.29493071}
{"ts":1749567000000,"o":108530.3,"h":108658.7,"l":108522.9,"c":108655.5,"v":223800,"usd":2.06074589}
{"ts":1749567060000,"o":108655.5,"h":108673.6,"l":108592.9,"c":108620.6,"v":66200,"usd":0.6093948}
{"ts":1749567120000,"o":108620.6,"h":108658.9,"l":108560,"c":108591.1,"v":230600,"usd":2.12309004}
{"ts":1749567180000,"o":108591.1,"h":108590,"l":108520,"c":108570,"v":163400,"usd":1.50507088}
{"ts":1749567240000,"o":108570,"h":108717.9,"l":108580,"c":108717.9,"v":429100,"usd":3.94849791}
{"ts":1749567300000,"o":108717.9,"h":108728.6,"l":108630.8,"c":108631.9,"v":199800,"usd":1.83839521}
{"ts":1749567360000,"o":108631.9,"h":108646.5,"l":108522.1,"c":108544.2,"v":174500,"usd":1.60714165}
{"ts":1749567420000,"o":108544.2,"h":108639.9,"l":108550,"c":108591.5,"v":66600,"usd":0.61335559}
{"ts":1749567480000,"o":108591.5,"h":108669.4,"l":108600.1,"c":108609.6,"v":150000,"usd":1.38049084}
{"ts":1749567540000,"o":108609.6,"h":108663.1,"l":108590.1,"c":108600.1,"v":144700,"usd":1.33207702}
{"ts":1749567600000,"o":108600.1,"h":108646.2,"l":108588.9,"c":108610,"v":36100,"usd":0.332395}
{"ts":1749567660000,"o":108610,"h":108619.9,"l":108550.1,"c":108567.3,"v":88000,"usd":0.81051436}
{"ts":1749567720000,"o":108567.3,"h":108580,"l":108474.1,"c":108529.8,"v":207000,"usd":1.90748587}
{"ts":1749567780000,"o":108529.8,"h":108597.8,"l":108514.9,"c":108541.8,"v":437000,"usd":4.02512724}
{"ts":1749567840000,"o":108541.8,"h":108609.4,"l":108533,"c":108560,"v":85400,"usd":0.78657258}
{"ts":1749567900000,"o":108560,"h":108637.7,"l":108540.1,"c":108637.7,"v":246000,"usd":2.26518357}
{"ts":1749567960000,"o":108637.7,"h":108763.1,"l":108631.8,"c":108737.2,"v":715700,"usd":6.58277947}
{"ts":1749568020000,"o":108737.2,"h":108767.7,"l":108720,"c":108752,"v":333700,"usd":3.06861347}
{"ts":1749568080000,"o":108752,"h":108780,"l":108733.7,"c":108733.7,"v":78000,"usd":0.71709854}
{"ts":1749568140000,"o":108733.7,"h":108799.5,"l":108740.7,"c":108788.4,"v":185000,"usd":1.70067083}
{"ts":1749568200000,"o":108788.4,"h":108874.3,"l":108788.5,"c":108848.6,"v":250400,"usd":2.30028882}
{"ts":1749568260000,"o":108848.6,"h":108855.6,"l":108790.3,"c":108830,"v":359800,"usd":3.30620937}
{"ts":1749568320000,"o":108830,"h":108873.8,"l":108821,"c":108863.7,"v":17300,"usd":0.15890906}
{"ts":1749568380000,"o":108863.7,"h":108972.7,"l":108871.7,"c":108972.7,"v":571900,"usd":5.25172611}
{"ts":1749568440000,"o":108972.7,"h":109074,"l":108979.9,"c":109010,"v":338300,"usd":3.10286222}
{"ts":1749568500000,"o":109010,"h":109087.2,"l":108989.9,"c":109087.1,"v":329400,"usd":3.02060135}
{"ts":1749568560000,"o":109087.1,"h":109099.7,"l":108999,"c":109050,"v":169000,"usd":1.54957037}
{"ts":1749568620000,"o":109050,"h":109197.3,"l":109070.4,"c":109150.2,"v":400100,"usd":3.6659784}
{"ts":1749568680000,"o":109150.2,"h":109167.5,"l":109137.8,"c":109159.9,"v":112500,"usd":1.03064123}
{"ts":1749568740000,"o":109159.9,"h":109141.5,"l":108980.2,"c":108980.2,"v":227300,"usd":2.08426858}
{"ts":1749568800000,"o":108980.2,"h":108980,"l":108930.1,"c":108970.6,"v":238700,"usd":2.19090927}
{"ts":1749568860000,"o":108970.6,"h":109085.2,"l":108979.9,"c":109085.2,"v":240600,"usd":2.20651624}
{"ts":1749568920000,"o":109085.2,"h":109109.9,"l":109070,"c":109070,"v":43600,"usd":0.39963794}
{"ts":1749568980000,"o":109070,"h":109060.1,"l":108992.5,"c":108992.5,"v":85700,"usd":0.78602656}
{"ts":1749569040000,"o":108992.5,"h":109052.8,"l":109008.4,"c":109009.3,"v":28200,"usd":0.25867136}
{"ts":1749569100000,"o":109009.3,"h":109042.5,"l":109009.3,"c":109041.7,"v":26600,"usd":0.24400924}
{"ts":1749569160000,"o":109041.7,"h":109100,"l":109055,"c":109100,"v":275800,"usd":2.52811224}
{"ts":1749569220000,"o":109100,"h":109157.6,"l":109103.8,"c":109130.5,"v":127700,"usd":1.170276}
{"ts":1749569280000,"o":109130.5,"h":109146.1,"l":109081.8,"c":109120.3,"v":74300,"usd":0.680908}
{"ts":1749569340000,"o":109120.3,"h":109118,"l":109090.1,"c":109111.7,"v":120100,"usd":1.10067763}
{"ts":1749569400000,"o":109111.7,"h":109111.7,"l":109070.8,"c":109070.8,"v":27200,"usd":0.24936507}
{"ts":1749569460000,"o":109070.8,"h":109050,"l":108902.5,"c":108921.4,"v":324400,"usd":2.97782543}
{"ts":1749569520000,"o":108921.4,"h":108919.5,"l":108740,"c":108773.4,"v":539400,"usd":4.95838372}
{"ts":1749569580000,"o":108773.4,"h":108809.9,"l":108594.1,"c":108632.9,"v":535900,"usd":4.93268075}
{"ts":1749569640000,"o":108632.9,"h":108630,"l":108292,"c":108358.1,"v":2587300,"usd":23.87118579}
{"ts":1749569700000,"o":108358.1,"h":108469.9,"l":108340,"c":108436.3,"v":444500,"usd":4.09979162}
{"ts":1749569760000,"o":108436.3,"h":108640,"l":108421.7,"c":108638,"v":1745300,"usd":16.07120962}
{"ts":1749569820000,"o":108638,"h":108691.7,"l":108562.1,"c":108602.6,"v":428400,"usd":3.94379619}
{"ts":1749569880000,"o":108602.6,"h":108677.8,"l":108550.8,"c":108655.1,"v":129700,"usd":1.19420581}
{"ts":1749569940000,"o":108655.1,"h":108692.1,"l":108609.1,"c":108615.9,"v":256400,"usd":2.35980371}
{"ts":1749570000000,"o":108615.9,"h":108685.9,"l":108610.3,"c":108685.9,"v":269100,"usd":2.47672555}
{"ts":1749570060000,"o":108685.9,"h":108763.9,"l":108660,"c":108660,"v":271100,"usd":2.49352919}
{"ts":1749570120000,"o":108660,"h":108650,"l":108544.5,"c":108562.2,"v":142100,"usd":1.30884526}
{"ts":1749570180000,"o":108562.2,"h":108639.9,"l":108575.1,"c":108634,"v":7000,"usd":0.06445765}
{"ts":1749570240000,"o":108634,"h":108710.1,"l":108602.9,"c":108710.1,"v":42800,"usd":0.39383972}
{"ts":1749570300000,"o":108710.1,"h":108755.8,"l":108702.7,"c":108755.7,"v":59800,"usd":0.54993458}
{"ts":1749570360000,"o":108755.7,"h":108752.2,"l":108721.7,"c":108749.6,"v":80100,"usd":0.73659551}
{"ts":1749570420000,"o":108749.6,"h":108769,"l":108669.7,"c":108730,"v":558400,"usd":5.13591855}
{"ts":1749570480000,"o":108730,"h":108788,"l":108730.1,"c":108788,"v":81600,"usd":0.7502469}
{"ts":1749570540000,"o":108788,"h":108823.6,"l":108772,"c":108772,"v":340900,"usd":3.13359516}
{"ts":1749570600000,"o":108772,"h":108774.7,"l":108713.6,"c":108716.6,"v":110300,"usd":1.01421768}
{"ts":1749570660000,"o":108716.6,"h":108773.9,"l":108700.1,"c":108754.7,"v":44400,"usd":0.40843573}
{"ts":1749570720000,"o":108754.7,"h":108807.4,"l":108732.2,"c":108786.2,"v":34000,"usd":0.31264371}
{"ts":1749570780000,"o":108786.2,"h":108850,"l":108780.1,"c":108850,"v":20500,"usd":0.18835246}
{"ts":1749570840000,"o":108850,"h":108979.9,"l":108856,"c":108951.9,"v":237600,"usd":2.18125851}
{"ts":1749570900000,"o":108951.9,"h":108961,"l":108930.1,"c":108940.2,"v":45100,"usd":0.41397663}
{"ts":1749570960000,"o":108940.2,"h":109000,"l":108896.3,"c":109000,"v":253900,"usd":2.33011716}
{"ts":1749571020000,"o":109000,"h":109056,"l":109009.7,"c":109030.8,"v":219700,"usd":2.01496342}
{"ts":1749571080000,"o":109030.8,"h":109065.1,"l":109018.8,"c":109018.8,"v":344100,"usd":3.15569679}
{"ts":1749571140000,"o":109018.8,"h":109023.5,"l":108980.1,"c":108982.6,"v":19200,"usd":0.1761384}
{"ts":1749571200000,"o":108982.6,"h":108995.2,"l":108967,"c":108983.1,"v":8200,"usd":0.07524279}
{"ts":1749571260000,"o":108983.1,"h":109047.3,"l":108996.5,"c":109005.1,"v":58500,"usd":0.53660509}
{"ts":1749571320000,"o":109005.1,"h":109157.6,"l":109023.1,"c":109148.9,"v":802000,"usd":7.35050706}
{"ts":1749571380000,"o":109148.9,"h":109189.8,"l":109147.5,"c":109189.8,"v":308400,"usd":2.82519134}
{"ts":1749571440000,"o":109189.8,"h":109239,"l":109168.7,"c":109184.4,"v":494000,"usd":4.52352779}
{"ts":1749571500000,"o":109184.4,"h":109180,"l":109120.2,"c":109161,"v":174700,"usd":1.60065405}
{"ts":1749571560000,"o":109161,"h":109219.3,"l":109130.1,"c":109148.5,"v":150700,"usd":1.38032724}
{"ts":1749571620000,"o":109148.5,"h":109130,"l":109020.4,"c":109096.8,"v":158800,"usd":1.45623325}
{"ts":1749571680000,"o":109096.8,"h":109085.3,"l":109040,"c":109046.1,"v":49300,"usd":0.45209354}
{"ts":1749571740000,"o":109046.1,"h":109083.8,"l":109055.2,"c":109067.8,"v":44200,"usd":0.4052467}
{"ts":1749571800000,"o":109067.8,"h":109094.3,"l":109054.1,"c":109057.7,"v":79800,"usd":0.73165454}
{"ts":1749571860000,"o":109057.7,"h":109072.7,"l":109000,"c":109053.9,"v":518800,"usd":4.75806157}
{"ts":1749571920000,"o":109053.9,"h":109100,"l":109069.3,"c":109100,"v":313600,"usd":2.87478132}
{"ts":1749571980000,"o":109100,"h":109130.2,"l":109008.9,"c":109039.7,"v":118800,"usd":1.08924369}
{"ts":1749572040000,"o":109039.7,"h":109040,"l":109011.4,"c":109039.9,"v":27400,"usd":0.2513331}
{"ts":1749572100000,"o":109039.9,"h":109109.5,"l":109031.2,"c":109101.7,"v":54900,"usd":0.50334201}
{"ts":1749572160000,"o":109101.7,"h":109124.4,"l":109081.6,"c":109122.4,"v":31300,"usd":0.28684553}
{"ts":1749572220000,"o":109122.4,"h":109156.5,"l":109098.9,"c":109114.2,"v":26900,"usd":0.24650356}
{"ts":1749572280000,"o":109114.2,"h":109109.3,"l":109042.4,"c":109042.4,"v":51700,"usd":0.47405323}
{"ts":1749572340000,"o":109042.4,"h":109106.4,"l":109040.1,"c":109083.6,"v":195200,"usd":1.78924559}
{"ts":1749572400000,"o":109083.6,"h":109139.8,"l":109043.9,"c":109043.9,"v":288600,"usd":2.64526863}
{"ts":1749572460000,"o":109043.9,"h":109065.5,"l":108998.8,"c":109011.7,"v":256500,"usd":2.35245196}
{"ts":1749572520000,"o":109011.7,"h":109023.2,"l":108867.9,"c":108919,"v":199700,"usd":1.8332522}
{"ts":1749572580000,"o":108919,"h":108939.9,"l":108890.1,"c":108890.1,"v":136300,"usd":1.25154408}
{"ts":1749572640000,"o":108890.1,"h":108890,"l":108769,"c":108787.9,"v":211500,"usd":1.9436773}
{"ts":1749572700000,"o":108787.9,"h":108837.1,"l":108780,"c":108837.1,"v":268700,"usd":2.46949202}
{"ts":1749572760000,"o":108837.1,"h":108828.2,"l":108776.3,"c":108776.3,"v":58800,"usd":0.54044727}
{"ts":1749572820000,"o":108776.3,"h":108880.5,"l":108774.1,"c":108880.5,"v":41700,"usd":0.38331782}
{"ts":1749572880000,"o":108880.5,"h":108921.2,"l":108880.5,"c":108899.8,"v":183700,"usd":1.68695437}
{"ts":1749572940000,"o":108899.8,"h":109009.4,"l":108928.6,"c":108997.1,"v":115200,"usd":1.05705561}
{"ts":1749573000000,"o":108997.1,"h":109000,"l":108974.7,"c":108974.7,"v":48700,"usd":0.44684704}
{"ts":1749573060000,"o":108974.7,"h":108999.9,"l":108982.4,"c":108983.9,"v":71500,"usd":0.65597547}
{"ts":1749573120000,"o":108983.9,"h":108994.2,"l":108980.2,"c":108994.2,"v":274300,"usd":2.516837}
{"ts":1749573180000,"o":108994.2,"h":109038.5,"l":108997.3,"c":109012.6,"v":203500,"usd":1.86677257}
{"ts":1749573240000,"o":109012.6,"h":109012.9,"l":108979.3,"c":109012.9,"v":207200,"usd":1.90087866}
{"ts":1749573300000,"o":109012.9,"h":109009.8,"l":108982.3,"c":108982.3,"v":30400,"usd":0.27891015}
{"ts":1749573360000,"o":108982.3,"h":108980,"l":108900,"c":108900.2,"v":40600,"usd":0.37267218}
{"ts":1749573420000,"o":108900.2,"h":108916.6,"l":108880.5,"c":108889,"v":163600,"usd":1.50243554}
{"ts":1749573480000,"o":108889,"h":108899.9,"l":108872,"c":108872,"v":138000,"usd":1.26741881}
{"ts":1749573540000,"o":108872,"h":108899.9,"l":108820.3,"c":108830,"v":97200,"usd":0.89298456}
{"ts":1749573600000,"o":108830,"h":108820,"l":108799.8,"c":108799.8,"v":155700,"usd":1.4310561}
{"ts":1749573660000,"o":108799.8,"h":108870,"l":108811.9,"c":108870,"v":248900,"usd":2.28726074}
{"ts":1749573720000,"o":108870,"h":108918.6,"l":108869.1,"c":108918.6,"v":90000,"usd":0.8263692}
{"ts":1749573780000,"o":108918.6,"h":108965.6,"l":108910.1,"c":108916.1,"v":65500,"usd":0.60123955}
{"ts":1749573840000,"o":108916.1,"h":108923.8,"l":108900.1,"c":108923.8,"v":16800,"usd":0.15424702}
{"ts":1749573900000,"o":108923.8,"h":108930,"l":108890,"c":108890,"v":13200,"usd":0.12118128}
{"ts":1749573960000,"o":108890,"h":108876.8,"l":108811.5,"c":108811.5,"v":47500,"usd":0.43637223}
{"ts":1749574020000,"o":108811.5,"h":108830,"l":108790.1,"c":108830,"v":283300,"usd":2.60346639}
{"ts":1749574080000,"o":108830,"h":108876.9,"l":108828.7,"c":108836.3,"v":174100,"usd":1.59963189}
{"ts":1749574140000,"o":108836.3,"h":108830,"l":108732.4,"c":108735.9,"v":240000,"usd":2.20623106}
{"ts":1749574200000,"o":108735.9,"h":108751,"l":108722.1,"c":108748.6,"v":82700,"usd":0.76064076}
{"ts":1749574260000,"o":108748.6,"h":108765,"l":108748.6,"c":108754,"v":9700,"usd":0.08918931}
{"ts":1749574320000,"o":108754,"h":108759.7,"l":108722.3,"c":108722.4,"v":94000,"usd":0.86454402}
{"ts":1749574380000,"o":108722.4,"h":108722.3,"l":108690.1,"c":108695.2,"v":162300,"usd":1.49292504}
{"ts":1749574440000,"o":108695.2,"h":108690.1,"l":108666.2,"c":108669.8,"v":115400,"usd":1.06184785}
{"ts":1749574500000,"o":108669.8,"h":108668.3,"l":108666.2,"c":108667.9,"v":151200,"usd":1.39139173}
{"ts":1749574560000,"o":108667.9,"h":108683.7,"l":108666.1,"c":108683.7,"v":133700,"usd":1.23034937}
{"ts":1749574620000,"o":108683.7,"h":108718.3,"l":108676.8,"c":108676.8,"v":17100,"usd":0.15733218}
{"ts":1749574680000,"o":108676.8,"h":108719.2,"l":108681.6,"c":108681.6,"v":119300,"usd":1.0973899}
{"ts":1749574740000,"o":108681.6,"h":108681.6,"l":108670.1,"c":108670.3,"v":176700,"usd":1.62595282}
{"ts":1749574800000,"o":108670.3,"h":108694.3,"l":108670.3,"c":108694.3,"v":46000,"usd":0.42327308}
{"ts":1749574860000,"o":108694.3,"h":108739.1,"l":108707.7,"c":108732.9,"v":150400,"usd":1.38320961}
{"ts":1749574920000,"o":108732.9,"h":108720.5,"l":108700,"c":108702,"v":127200,"usd":1.17005075}
{"ts":1749574980000,"o":108702,"h":108739.9,"l":108690,"c":108690,"v":18800,"usd":0.17290702}
{"ts":1749575040000,"o":108690,"h":108774.3,"l":108680.1,"c":108774.3,"v":123500,"usd":1.13567133}
{"ts":1749575100000,"o":108774.3,"h":108766.5,"l":108748,"c":108765.1,"v":62600,"usd":0.57557455}
{"ts":1749575160000,"o":108765.1,"h":108798.7,"l":108765.1,"c":108798.7,"v":37200,"usd":0.3419477}
{"ts":1749575220000,"o":108798.7,"h":108821.6,"l":108779.7,"c":108794,"v":253200,"usd":2.32728155}
{"ts":1749575280000,"o":108794,"h":108912.8,"l":108803,"c":108912.8,"v":175800,"usd":1.6144737}
{"ts":1749575340000,"o":108912.8,"h":108928.9,"l":108895,"c":108895,"v":168900,"usd":1.55088527}
{"ts":1749575400000,"o":108895,"h":108907.2,"l":108870.1,"c":108907.2,"v":46400,"usd":0.42612947}
{"ts":1749575460000,"o":108907.2,"h":108916.4,"l":108880,"c":108916.4,"v":25900,"usd":0.2378059}
{"ts":1749575520000,"o":108916.4,"h":108924.8,"l":108888.8,"c":108919.9,"v":108800,"usd":0.99903095}
{"ts":1749575580000,"o":108919.9,"h":108910,"l":108877.4,"c":108890,"v":41200,"usd":0.378392}
{"ts":1749575640000,"o":108890,"h":108969.9,"l":108890,"c":108945.2,"v":149800,"usd":1.37518189}
{"ts":1749575700000,"o":108945.2,"h":108945.2,"l":108900.1,"c":108900.1,"v":58300,"usd":0.53533793}
{"ts":1749575760000,"o":108900.1,"h":109000,"l":108904.9,"c":109000,"v":157500,"usd":1.44552976}
{"ts":1749575820000,"o":109000,"h":109038.3,"l":109008,"c":109011.9,"v":145900,"usd":1.33813396}
{"ts":1749575880000,"o":109011.9,"h":109000.1,"l":108960.1,"c":108963.3,"v":112400,"usd":1.03139667}
{"ts":1749575940000,"o":108963.3,"h":108974,"l":108960,"c":108960,"v":100400,"usd":0.92135084}
{"ts":1749576000000,"o":108960,"h":108962,"l":108915.9,"c":108941.1,"v":130700,"usd":1.19986418}
{"ts":1749576060000,"o":108941.1,"h":108960,"l":108928.8,"c":108960,"v":119700,"usd":1.09887831}
{"ts":1749576120000,"o":108960,"h":108923.3,"l":108910.1,"c":108923.3,"v":3300,"usd":0.03029761}
{"ts":1749576180000,"o":108923.3,"h":108910.8,"l":108880.1,"c":108880.1,"v":141900,"usd":1.30311751}
{"ts":1749576240000,"o":108880.1,"h":108886.1,"l":108865,"c":108865,"v":14000,"usd":0.12858451}
{"ts":1749576300000,"o":108865,"h":108891.1,"l":108854.3,"c":108891.1,"v":73000,"usd":0.67058441}
{"ts":1749576360000,"o":108891.1,"h":108891.1,"l":108891.1,"c":108891.1,"v":200,"usd":0.0018367}
{"ts":1749576420000,"o":108891.1,"h":108924.3,"l":108865.1,"c":108922.3,"v":39900,"usd":0.36635459}
{"ts":1749576480000,"o":108922.3,"h":108915.5,"l":108880,"c":108880,"v":12800,"usd":0.11752776}
{"ts":1749576540000,"o":108880,"h":108870,"l":108827,"c":108867.2,"v":77400,"usd":0.71104473}
{"ts":1749576600000,"o":108867.2,"h":108861.8,"l":108840,"c":108840,"v":2200,"usd":0.02021181}
{"ts":1749576660000,"o":108840,"h":108820,"l":108730.1,"c":108730.1,"v":197100,"usd":1.81185754}
{"ts":1749576720000,"o":108730.1,"h":108733.8,"l":108718.5,"c":108725.3,"v":25000,"usd":0.22992442}
{"ts":1749576780000,"o":108725.3,"h":108746.8,"l":108739.9,"c":108746.8,"v":8600,"usd":0.07908426}
{"ts":1749576840000,"o":108746.8,"h":108787.8,"l":108760,"c":108787.7,"v":24700,"usd":0.22705133}
{"ts":1749576900000,"o":108787.7,"h":108860,"l":108787.8,"c":108860,"v":151000,"usd":1.38772348}
{"ts":1749576960000,"o":108860,"h":108917.5,"l":108880,"c":108917.5,"v":21700,"usd":0.19925086}
{"ts":1749577020000,"o":108917.5,"h":108939.9,"l":108876.8,"c":108886.6,"v":79700,"usd":0.73181056}
{"ts":1749577080000,"o":108886.6,"h":108886.7,"l":108830,"c":108856.1,"v":131300,"usd":1.20613608}
{"ts":1749577140000,"o":108856.1,"h":108836.3,"l":108730.9,"c":108730.9,"v":302000,"usd":2.77615593}
{"ts":1749577200000,"o":108730.9,"h":108767.4,"l":108700.1,"c":108750.1,"v":1015500,"usd":9.34034361}
{"ts":1749577260000,"o":108750.1,"h":108750,"l":108693.2,"c":108728.7,"v":82200,"usd":0.75616391}
{"ts":1749577320000,"o":108728.7,"h":108740,"l":108693.2,"c":108734.6,"v":62600,"usd":0.57574767}
{"ts":1749577380000,"o":108734.6,"h":108722.3,"l":108675.3,"c":108675.4,"v":139600,"usd":1.28428364}
{"ts":1749577440000,"o":108675.4,"h":108700.1,"l":108693.1,"c":108700.1,"v":109000,"usd":1.00275646}
{"ts":1749577500000,"o":108700.1,"h":108739.9,"l":108710.1,"c":108720.3,"v":91000,"usd":0.83698539}
{"ts":1749577560000,"o":108720.3,"h":108740,"l":108712,"c":108740,"v":22500,"usd":0.20691807}
{"ts":1749577620000,"o":108740,"h":108739.9,"l":108700,"c":108720,"v":66900,"usd":0.61538509}
{"ts":1749577680000,"o":108720,"h":108764.8,"l":108720,"c":108720,"v":143500,"usd":1.31949874}
{"ts":1749577740000,"o":108720,"h":108739.9,"l":108710,"c":108739.9,"v":77400,"usd":0.71187071}
{"ts":1749577800000,"o":108739.9,"h":108739.9,"l":108693.1,"c":108734.8,"v":18400,"usd":0.16924634}
{"ts":1749577860000,"o":108734.8,"h":108717.9,"l":108711.1,"c":108717.9,"v":3700,"usd":0.03403315}
{"ts":1749577920000,"o":108717.9,"h":108726.3,"l":108700,"c":108726.3,"v":12200,"usd":0.11222236}
{"ts":1749577980000,"o":108726.3,"h":108700,"l":108584.6,"c":108674.3,"v":501200,"usd":4.61290081}
{"ts":1749578040000,"o":108674.3,"h":108797.1,"l":108669.3,"c":108780,"v":203300,"usd":1.86979716}
{"ts":1749578100000,"o":108780,"h":108820,"l":108780,"c":108820,"v":11600,"usd":0.10661776}
{"ts":1749578160000,"o":108820,"h":108849.9,"l":108797.1,"c":108797.1,"v":108700,"usd":0.99887588}
{"ts":1749578220000,"o":108797.1,"h":108790,"l":108770,"c":108770.1,"v":32100,"usd":0.29506575}
{"ts":1749578280000,"o":108770.1,"h":108765.7,"l":108647.6,"c":108650.1,"v":155900,"usd":1.43458365}
{"ts":1749578340000,"o":108650.1,"h":108705.2,"l":108657.2,"c":108705.2,"v":147400,"usd":1.35624768}
{"ts":1749578400000,"o":108705.2,"h":108680.4,"l":108680.1,"c":108680.4,"v":2200,"usd":0.02024286}
{"ts":1749578460000,"o":108680.4,"h":108680,"l":108590.6,"c":108621.4,"v":375500,"usd":3.45618647}
{"ts":1749578520000,"o":108621.4,"h":108635.4,"l":108586.3,"c":108586.3,"v":20300,"usd":0.18692971}
{"ts":1749578580000,"o":108586.3,"h":108611,"l":108493.7,"c":108603.5,"v":1572300,"usd":14.483155}
{"ts":1749578640000,"o":108603.5,"h":108650,"l":108567,"c":108650,"v":119900,"usd":1.10412248}
{"ts":1749578700000,"o":108650,"h":108677.8,"l":108580.1,"c":108580.1,"v":171800,"usd":1.58116397}
{"ts":1749578760000,"o":108580.1,"h":108630,"l":108596.1,"c":108630,"v":54700,"usd":0.50365687}
{"ts":1749578820000,"o":108630,"h":108660.2,"l":108634.5,"c":108660.2,"v":86400,"usd":0.79520394}
{"ts":1749578880000,"o":108660.2,"h":108799.9,"l":108674.3,"c":108773,"v":300600,"usd":2.76371797}
{"ts":1749578940000,"o":108773,"h":108814,"l":108760,"c":108760,"v":195700,"usd":1.79864}
{"ts":1749579000000,"o":108760,"h":108750,"l":108706.8,"c":108730.4,"v":134400,"usd":1.23620842}
{"ts":1749579060000,"o":108730.4,"h":108737,"l":108690,"c":108690,"v":82200,"usd":0.75602436}
{"ts":1749579120000,"o":108690,"h":108713.9,"l":108662.8,"c":108683.1,"v":205700,"usd":1.89252365}
{"ts":1749579180000,"o":108683.1,"h":108691.8,"l":108650.1,"c":108661.2,"v":233200,"usd":2.14590785}
{"ts":1749579240000,"o":108661.2,"h":108675.4,"l":108657.8,"c":108667.3,"v":53800,"usd":0.49509227}
{"ts":1749579300000,"o":108667.3,"h":108689.7,"l":108664.7,"c":108683.2,"v":31800,"usd":0.29259738}
{"ts":1749579360000,"o":108683.2,"h":108730.9,"l":108694.1,"c":108720,"v":185300,"usd":1.70454336}
{"ts":1749579420000,"o":108720,"h":108759.9,"l":108718.3,"c":108752.2,"v":164300,"usd":1.5109217}
{"ts":1749579480000,"o":108752.2,"h":108759.9,"l":108719.1,"c":108719.1,"v":168100,"usd":1.54587427}
{"ts":1749579540000,"o":108719.1,"h":108759.9,"l":108730.2,"c":108759.9,"v":10500,"usd":0.09654555}
{"ts":1749579600000,"o":108759.9,"h":108867.2,"l":108753,"c":108867.1,"v":335300,"usd":3.08149651}
{"ts":1749579660000,"o":108867.1,"h":108867.1,"l":108842.5,"c":108847.5,"v":62300,"usd":0.57232412}
{"ts":1749579720000,"o":108847.5,"h":108866.9,"l":108820,"c":108820,"v":33300,"usd":0.30594556}
{"ts":1749579780000,"o":108820,"h":108820,"l":108801.9,"c":108820,"v":17300,"usd":0.15900282}
{"ts":1749579840000,"o":108820,"h":108867.1,"l":108853.1,"c":108853.1,"v":11000,"usd":0.1010413}
{"ts":1749579900000,"o":108853.1,"h":108867.1,"l":108851.3,"c":108851.3,"v":10200,"usd":0.09369812}
{"ts":1749579960000,"o":108851.3,"h":108840.1,"l":108791.7,"c":108814.3,"v":226000,"usd":2.07699641}
{"ts":1749580020000,"o":108814.3,"h":108860,"l":108812.9,"c":108860,"v":1900,"usd":0.01745935}
{"ts":1749580080000,"o":108860,"h":108899.9,"l":108867.2,"c":108890.9,"v":23800,"usd":0.21855852}
{"ts":1749580140000,"o":108890.9,"h":108865.7,"l":108840.1,"c":108851.3,"v":46100,"usd":0.42348716}
{"ts":1749580200000,"o":108851.3,"h":108911.8,"l":108860,"c":108911.8,"v":24300,"usd":0.22313705}
{"ts":1749580260000,"o":108911.8,"h":108911.8,"l":108840,"c":108840,"v":50600,"usd":0.4647828}
{"ts":1749580320000,"o":108840,"h":108879.9,"l":108845,"c":108879.9,"v":32100,"usd":0.29486324}
{"ts":1749580380000,"o":108879.9,"h":108868.9,"l":108830,"c":108830,"v":16800,"usd":0.15434579}
{"ts":1749580440000,"o":108830,"h":108825,"l":108800.1,"c":108814.4,"v":124200,"usd":1.14131594}
{"ts":1749580500000,"o":108814.4,"h":108840,"l":108815.1,"c":108840,"v":131200,"usd":1.20557234}
{"ts":1749580560000,"o":108840,"h":108911.8,"l":108845,"c":108890.6,"v":186200,"usd":1.71007557}
{"ts":1749580620000,"o":108890.6,"h":108898.5,"l":108890.1,"c":108898.5,"v":10000,"usd":0.09182956}
{"ts":1749580680000,"o":108898.5,"h":108891.3,"l":108880.1,"c":108880.1,"v":5700,"usd":0.05234678}
{"ts":1749580740000,"o":108880.1,"h":108906.7,"l":108886.7,"c":108905.2,"v":106700,"usd":0.97983211}
{"ts":1749580800000,"o":108905.2,"h":108893.9,"l":108879.5,"c":108879.7,"v":15600,"usd":0.14326861}
{"ts":1749580860000,"o":108879.7,"h":108989.9,"l":108885.9,"c":108963.5,"v":172800,"usd":1.58618555}
{"ts":1749580920000,"o":108963.5,"h":108998.9,"l":108960.1,"c":108979.1,"v":592900,"usd":5.44005472}
{"ts":1749580980000,"o":108979.1,"h":109027.5,"l":108986,"c":109027.5,"v":159400,"usd":1.4623076}
{"ts":1749581040000,"o":109027.5,"h":109036,"l":109035.9,"c":109035.9,"v":1100,"usd":0.01008843}
{"ts":1749581100000,"o":109035.9,"h":109090.9,"l":109037.8,"c":109080.6,"v":502400,"usd":4.60680841}
{"ts":1749581160000,"o":109080.6,"h":109063.9,"l":109047.5,"c":109050,"v":47200,"usd":0.43280029}
{"ts":1749581220000,"o":109050,"h":109051,"l":109040.1,"c":109051,"v":72400,"usd":0.66397255}
{"ts":1749581280000,"o":109051,"h":109102.7,"l":109055.3,"c":109102.7,"v":73300,"usd":0.67192111}
{"ts":1749581340000,"o":109102.7,"h":109130.7,"l":109090,"c":109090,"v":251900,"usd":2.30867541}
{"ts":1749581400000,"o":109090,"h":109180.9,"l":109052,"c":109168.7,"v":227400,"usd":2.08413799}
{"ts":1749581460000,"o":109168.7,"h":109190.4,"l":109140.1,"c":109190.4,"v":43300,"usd":0.39660071}
{"ts":1749581520000,"o":109190.4,"h":109262.9,"l":109175.7,"c":109261.3,"v":780500,"usd":7.14597892}
{"ts":1749581580000,"o":109261.3,"h":109272.8,"l":109232.6,"c":109250.4,"v":117200,"usd":1.07276906}
{"ts":1749581640000,"o":109250.4,"h":109275,"l":109228.2,"c":109246.6,"v":61500,"usd":0.56295756}
{"ts":1749581700000,"o":109246.6,"h":109256.3,"l":109214.8,"c":109241.2,"v":130300,"usd":1.1927755}
{"ts":1749581760000,"o":109241.2,"h":109274.7,"l":109236.4,"c":109245.6,"v":204400,"usd":1.87109424}
{"ts":1749581820000,"o":109245.6,"h":109429.9,"l":109243.3,"c":109429.7,"v":2065200,"usd":18.88505504}
{"ts":1749581880000,"o":109429.7,"h":109461.1,"l":109361,"c":109390,"v":352300,"usd":3.21999832}
{"ts":1749581940000,"o":109390,"h":109380,"l":109307.9,"c":109308.4,"v":138900,"usd":1.27021522}
{"ts":1749582000000,"o":109308.4,"h":109325,"l":109250,"c":109250,"v":123000,"usd":1.12558171}
{"ts":1749582060000,"o":109250,"h":109319.9,"l":109250.1,"c":109319.9,"v":276600,"usd":2.53152755}
{"ts":1749582120000,"o":109319.9,"h":109359.9,"l":109304,"c":109359.9,"v":71600,"usd":0.65494863}
{"ts":1749582180000,"o":109359.9,"h":109367.3,"l":109320.1,"c":109353.1,"v":63500,"usd":0.58070908}
{"ts":1749582240000,"o":109353.1,"h":109392.9,"l":109350.6,"c":109392.9,"v":147800,"usd":1.35141135}
{"ts":1749582300000,"o":109392.9,"h":109400,"l":109310.1,"c":109339.6,"v":212700,"usd":1.94501012}
{"ts":1749582360000,"o":109339.6,"h":109420.2,"l":109355,"c":109420.2,"v":43600,"usd":0.39861104}
{"ts":1749582420000,"o":109420.2,"h":109450,"l":109380.9,"c":109387.6,"v":146200,"usd":1.33611847}
{"ts":1749582480000,"o":109387.6,"h":109436.9,"l":109377.6,"c":109436.9,"v":80900,"usd":0.73954129}
{"ts":1749582540000,"o":109436.9,"h":109456.8,"l":109432.9,"c":109456.8,"v":189800,"usd":1.73423145}
{"ts":1749582600000,"o":109456.8,"h":109451.2,"l":109430.2,"c":109432.1,"v":51000,"usd":0.4660126}
{"ts":1749582660000,"o":109432.1,"h":109458.7,"l":109400.7,"c":109454.9,"v":229200,"usd":2.09455347}
{"ts":1749582720000,"o":109454.9,"h":109454.8,"l":109394.1,"c":109394.1,"v":161200,"usd":1.47307467}
{"ts":1749582780000,"o":109394.1,"h":109454.9,"l":109418.6,"c":109422.9,"v":217100,"usd":1.98409143}
{"ts":1749582840000,"o":109422.9,"h":109500,"l":109433.4,"c":109474,"v":255800,"usd":2.33676886}
{"ts":1749582900000,"o":109474,"h":109512.5,"l":109450,"c":109450,"v":614600,"usd":5.6136595}
{"ts":1749582960000,"o":109450,"h":109483.6,"l":109428.6,"c":109431,"v":69200,"usd":0.63224983}
{"ts":1749583020000,"o":109431,"h":109432.2,"l":109400.1,"c":109432.2,"v":261900,"usd":2.39353635}
{"ts":1749583080000,"o":109432.2,"h":109559.5,"l":109440,"c":109475.8,"v":236700,"usd":2.16160262}
{"ts":1749583140000,"o":109475.8,"h":109500,"l":109434.1,"c":109500,"v":230900,"usd":2.10965915}
{"ts":1749583200000,"o":109500,"h":109530,"l":109491.2,"c":109530,"v":125800,"usd":1.14876682}
{"ts":1749583260000,"o":109530,"h":109658.7,"l":109539.4,"c":109641.3,"v":431400,"usd":3.93711539}
{"ts":1749583320000,"o":109641.3,"h":109712.6,"l":109653.1,"c":109702.1,"v":350400,"usd":3.19467472}
{"ts":1749583380000,"o":109702.1,"h":109710.9,"l":109690.2,"c":109701.4,"v":94000,"usd":0.85688241}
{"ts":1749583440000,"o":109701.4,"h":109723.2,"l":109644.2,"c":109717.9,"v":438800,"usd":4.00087551}
{"ts":1749583500000,"o":109717.9,"h":109761.8,"l":109712.4,"c":109754.9,"v":200800,"usd":1.82977881}
{"ts":1749583560000,"o":109754.9,"h":109779.8,"l":109756,"c":109767.8,"v":153800,"usd":1.40113702}
{"ts":1749583620000,"o":109767.8,"h":110058.5,"l":109762.3,"c":110034.5,"v":2842900,"usd":25.85799098}
{"ts":1749583680000,"o":110034.5,"h":110131.1,"l":110038,"c":110077.3,"v":978500,"usd":8.88839526}
{"ts":1749583740000,"o":110077.3,"h":110074,"l":109986.8,"c":110006.9,"v":494100,"usd":4.49114995}
{"ts":1749583800000,"o":110006.9,"h":110022.4,"l":109942.3,"c":109980.9,"v":302300,"usd":2.74868941}
{"ts":1749583860000,"o":109980.9,"h":110042.5,"l":109973.2,"c":110042.5,"v":200200,"usd":1.82008093}
{"ts":1749583920000,"o":110042.5,"h":110051.1,"l":109980.8,"c":109980.9,"v":43500,"usd":0.39539367}
{"ts":1749583980000,"o":109980.9,"h":109994.1,"l":109942,"c":109981.2,"v":696700,"usd":6.33565063}
{"ts":1749584040000,"o":109981.2,"h":110229.1,"l":109981.2,"c":110215.7,"v":645700,"usd":5.86332673}
{"ts":1749584100000,"o":110215.7,"h":110221.7,"l":110162,"c":110190.5,"v":413000,"usd":3.74787904}
{"ts":1749584160000,"o":110190.5,"h":110368.7,"l":110172.8,"c":110316.9,"v":1642000,"usd":14.88764526}
{"ts":1749584220000,"o":110316.9,"h":110326.9,"l":110256.3,"c":110262.7,"v":361800,"usd":3.28073594}
{"ts":1749584280000,"o":110262.7,"h":110337.6,"l":110247.7,"c":110286,"v":188400,"usd":1.70815491}
{"ts":1749584340000,"o":110286,"h":110336.5,"l":110237.2,"c":110241.8,"v":557000,"usd":5.05111446}
{"ts":1749584400000,"o":110241.8,"h":110313.4,"l":110253,"c":110288.4,"v":545800,"usd":4.94879519}
{"ts":1749584460000,"o":110288.4,"h":110282.2,"l":110120.3,"c":110206.3,"v":1657800,"usd":15.04321461}
{"ts":1749584520000,"o":110206.3,"h":110263.1,"l":110195.5,"c":110212.3,"v":497400,"usd":4.51225009}
{"ts":1749584580000,"o":110212.3,"h":110210.7,"l":110068.5,"c":110068.5,"v":432200,"usd":3.92524423}
{"ts":1749584640000,"o":110068.5,"h":110103.6,"l":109950.2,"c":109965.5,"v":438200,"usd":3.98342566}
{"ts":1749584700000,"o":109965.5,"h":109981.7,"l":109894.9,"c":109926.4,"v":259500,"usd":2.36056916}
{"ts":1749584760000,"o":109926.4,"h":109939.9,"l":109882.2,"c":109885.8,"v":185500,"usd":1.68784754}
{"ts":1749584820000,"o":109885.8,"h":109934.6,"l":109830.3,"c":109887.9,"v":1331300,"usd":12.11454918}
{"ts":1749584880000,"o":109887.9,"h":109895.2,"l":109770.1,"c":109777.9,"v":307600,"usd":2.80048318}
{"ts":1749584940000,"o":109777.9,"h":109774.7,"l":109665.1,"c":109707,"v":723900,"usd":6.5976012}
{"ts":1749585000000,"o":109707,"h":109707.2,"l":109630,"c":109676.7,"v":623800,"usd":5.6874356}
{"ts":1749585060000,"o":109676.7,"h":109770.9,"l":109670.1,"c":109670.1,"v":887500,"usd":8.08888377}
{"ts":1749585120000,"o":109670.1,"h":109679.5,"l":109557.9,"c":109591.3,"v":665700,"usd":6.07457322}
{"ts":1749585180000,"o":109591.3,"h":109599.6,"l":109550,"c":109560,"v":328500,"usd":2.99826798}
{"ts":1749585240000,"o":109560,"h":109583.6,"l":109310.1,"c":109331.9,"v":889600,"usd":8.12965195}
{"ts":1749585300000,"o":109331.9,"h":109440.6,"l":109321.9,"c":109431.6,"v":172100,"usd":1.5731555}
{"ts":1749585360000,"o":109431.6,"h":109477.5,"l":109402.7,"c":109412.7,"v":222700,"usd":2.03487618}
{"ts":1749585420000,"o":109412.7,"h":109410,"l":109270.1,"c":109305,"v":320400,"usd":2.93105612}
{"ts":1749585480000,"o":109305,"h":109463.9,"l":109297.4,"c":109449.7,"v":308900,"usd":2.82317544}
{"ts":1749585540000,"o":109449.7,"h":109456.9,"l":109380.1,"c":109415.7,"v":211700,"usd":1.93497539}
{"ts":1749585600000,"o":109415.7,"h":109515.2,"l":109430,"c":109483.1,"v":581900,"usd":5.31501166}
{"ts":1749585660000,"o":109483.1,"h":109500.1,"l":109450,"c":109450,"v":59400,"usd":0.54261574}
{"ts":1749585720000,"o":109450,"h":109482.5,"l":109400,"c":109400,"v":77100,"usd":0.70451881}
{"ts":1749585780000,"o":109400,"h":109413.9,"l":109320.5,"c":109379.6,"v":152600,"usd":1.39535398}
{"ts":1749585840000,"o":109379.6,"h":109442.7,"l":109390.5,"c":109414.3,"v":272300,"usd":2.48897675}
{"ts":1749585900000,"o":109414.3,"h":109427.4,"l":109360.1,"c":109360.1,"v":82400,"usd":0.7532121}
{"ts":1749585960000,"o":109360.1,"h":109412.7,"l":109280.1,"c":109332.2,"v":474600,"usd":4.34112984}
{"ts":1749586020000,"o":109332.2,"h":109404.8,"l":109312.7,"c":109374.6,"v":375900,"usd":3.43714417}
{"ts":1749586080000,"o":109374.6,"h":109352.2,"l":109254.6,"c":109312.2,"v":110300,"usd":1.00923857}
{"ts":1749586140000,"o":109312.2,"h":109340.1,"l":109292.2,"c":109321,"v":28100,"usd":0.25702867}
{"ts":1749586200000,"o":109321,"h":109399.7,"l":109302.6,"c":109370.1,"v":259900,"usd":2.37662346}
{"ts":1749586260000,"o":109370.1,"h":109411,"l":109338.1,"c":109390,"v":174900,"usd":1.59918373}
{"ts":1749586320000,"o":109390,"h":109380,"l":109346,"c":109346,"v":157200,"usd":1.43732466}
{"ts":1749586380000,"o":109346,"h":109410.3,"l":109373.1,"c":109398.9,"v":133300,"usd":1.21849731}
{"ts":1749586440000,"o":109398.9,"h":109430.9,"l":109410.9,"c":109420,"v":364700,"usd":3.33331632}
{"ts":1749586500000,"o":109420,"h":109410,"l":109256.2,"c":109297.3,"v":891800,"usd":8.15582114}
{"ts":1749586560000,"o":109297.3,"h":109359.9,"l":109280.1,"c":109316.6,"v":166000,"usd":1.51861273}
{"ts":1749586620000,"o":109316.6,"h":109340.2,"l":109290.3,"c":109310,"v":190800,"usd":1.74518592}
{"ts":1749586680000,"o":109310,"h":109300,"l":109203.3,"c":109257.4,"v":632000,"usd":5.78530425}
{"ts":1749586740000,"o":109257.4,"h":109305.4,"l":109231.9,"c":109263.8,"v":38300,"usd":0.35050648}
{"ts":1749586800000,"o":109263.8,"h":109319.9,"l":109212.6,"c":109319.9,"v":270200,"usd":2.47318385}
{"ts":1749586860000,"o":109319.9,"h":109514.1,"l":109320,"c":109504.9,"v":446000,"usd":4.07580395}
{"ts":1749586920000,"o":109504.9,"h":109559.9,"l":109507.5,"c":109533.5,"v":163000,"usd":1.48819527}
{"ts":1749586980000,"o":109533.5,"h":109526.4,"l":109438.3,"c":109438.3,"v":341200,"usd":3.11627754}
{"ts":1749587040000,"o":109438.3,"h":109472.2,"l":109426.9,"c":109472.2,"v":60900,"usd":0.55647844}
{"ts":1749587100000,"o":109472.2,"h":109549.5,"l":109480,"c":109536.6,"v":34600,"usd":0.31594536}
{"ts":1749587160000,"o":109536.6,"h":109553,"l":109510,"c":109510,"v":156700,"usd":1.43048578}
{"ts":1749587220000,"o":109510,"h":109519.9,"l":109500.1,"c":109504,"v":209000,"usd":1.90858933}
{"ts":1749587280000,"o":109504,"h":109553,"l":109500.1,"c":109536,"v":228300,"usd":2.08443862}
{"ts":1749587340000,"o":109536,"h":109534.7,"l":109521.8,"c":109521.8,"v":36400,"usd":0.3323276}
{"ts":1749587400000,"o":109521.8,"h":109520,"l":109485.1,"c":109488.6,"v":183100,"usd":1.67203328}
{"ts":1749587460000,"o":109488.6,"h":109488.3,"l":109458.5,"c":109486.6,"v":74300,"usd":0.67871315}
{"ts":1749587520000,"o":109486.6,"h":109466.6,"l":109420.1,"c":109430,"v":50200,"usd":0.45871806}
{"ts":1749587580000,"o":109430,"h":109460,"l":109435,"c":109460,"v":3500,"usd":0.03198062}
{"ts":1749587640000,"o":109460,"h":109472.2,"l":109443.9,"c":109446.6,"v":10800,"usd":0.09866158}
{"ts":1749587700000,"o":109446.6,"h":109522,"l":109473.8,"c":109522,"v":216300,"usd":1.97548597}
{"ts":1749587760000,"o":109522,"h":109523.6,"l":109509.9,"c":109517.6,"v":2700,"usd":0.0246539}
{"ts":1749587820000,"o":109517.6,"h":109591.7,"l":109523.7,"c":109585.8,"v":65000,"usd":0.59325719}
{"ts":1749587880000,"o":109585.8,"h":109617,"l":109541.3,"c":109617,"v":252800,"usd":2.30701448}
{"ts":1749587940000,"o":109617,"h":109629.4,"l":109606.3,"c":109625.6,"v":11100,"usd":0.1012538}
{"ts":1749588000000,"o":109625.6,"h":109680,"l":109625.7,"c":109671.5,"v":129000,"usd":1.17631757}
{"ts":1749588060000,"o":109671.5,"h":109690.7,"l":109639.9,"c":109639.9,"v":75500,"usd":0.68853672}
{"ts":1749588120000,"o":109639.9,"h":109662.5,"l":109585.9,"c":109662.5,"v":65300,"usd":0.59576059}
{"ts":1749588180000,"o":109662.5,"h":109670,"l":109639.3,"c":109664.9,"v":125900,"usd":1.14800837}
{"ts":1749588240000,"o":109664.9,"h":109645,"l":109625.2,"c":109634.3,"v":79900,"usd":0.72874418}
{"ts":1749588300000,"o":109634.3,"h":109653.9,"l":109648,"c":109653.5,"v":37600,"usd":0.34290556}
{"ts":1749588360000,"o":109653.5,"h":109659.9,"l":109610,"c":109610,"v":78400,"usd":0.7150014}
{"ts":1749588420000,"o":109610,"h":109634.2,"l":109598.2,"c":109634.2,"v":143900,"usd":1.31280403}
{"ts":1749588480000,"o":109634.2,"h":109656.1,"l":109639.8,"c":109639.8,"v":33000,"usd":0.30095516}
{"ts":1749588540000,"o":109639.8,"h":109664.5,"l":109645.6,"c":109664.5,"v":159100,"usd":1.45096412}
{"ts":1749588600000,"o":109664.5,"h":109687.3,"l":109659.5,"c":109683.3,"v":201600,"usd":1.83826711}
{"ts":1749588660000,"o":109683.3,"h":109717.3,"l":109687.3,"c":109717.3,"v":65400,"usd":0.59616884}
{"ts":1749588720000,"o":109717.3,"h":109719.7,"l":109688,"c":109705.6,"v":340100,"usd":3.1003096}
{"ts":1749588780000,"o":109705.6,"h":109793.9,"l":109700.1,"c":109793.9,"v":231900,"usd":2.11294294}
{"ts":1749588840000,"o":109793.9,"h":109814.6,"l":109776.1,"c":109797.4,"v":142200,"usd":1.29511001}
{"ts":1749588900000,"o":109797.4,"h":109845.9,"l":109797.5,"c":109842,"v":127700,"usd":1.16259706}
{"ts":1749588960000,"o":109842,"h":109944.9,"l":109844.4,"c":109930,"v":306700,"usd":2.79105135}
{"ts":1749589020000,"o":109930,"h":109964,"l":109930.8,"c":109957.2,"v":122000,"usd":1.10962039}
{"ts":1749589080000,"o":109957.2,"h":109961.3,"l":109909.8,"c":109922.2,"v":78200,"usd":0.71132516}
{"ts":1749589140000,"o":109922.2,"h":109935.2,"l":109920.2,"c":109930.6,"v":89500,"usd":0.81415169}
{"ts":1749589200000,"o":109930.6,"h":109928.4,"l":109908.4,"c":109920,"v":90400,"usd":0.8224179}
{"ts":1749589260000,"o":109920,"h":109935.3,"l":109920,"c":109924.2,"v":150700,"usd":1.37090271}
{"ts":1749589320000,"o":109924.2,"h":109951.8,"l":109914.4,"c":109951.8,"v":195400,"usd":1.77742794}
{"ts":1749589380000,"o":109951.8,"h":109952,"l":109812.1,"c":109812.1,"v":207600,"usd":1.88940964}
{"ts":1749589440000,"o":109812.1,"h":109810,"l":109731,"c":109774.6,"v":305200,"usd":2.78078588}
{"ts":1749589500000,"o":109774.6,"h":109809.9,"l":109751.1,"c":109790,"v":68400,"usd":0.62306631}
{"ts":1749589560000,"o":109790,"h":109790.1,"l":109733.2,"c":109744.2,"v":209000,"usd":1.90427156}
{"ts":1749589620000,"o":109744.2,"h":109760,"l":109744.1,"c":109759.9,"v":95700,"usd":0.87201202}
{"ts":1749589680000,"o":109759.9,"h":109782.7,"l":109766.8,"c":109782.7,"v":59000,"usd":0.537456}
{"ts":1749589740000,"o":109782.7,"h":109800,"l":109778.7,"c":109800,"v":54200,"usd":0.49368354}
{"ts":1749589800000,"o":109800,"h":109809.9,"l":109779.1,"c":109793.4,"v":42600,"usd":0.38800966}
{"ts":1749589860000,"o":109793.4,"h":109880,"l":109786.4,"c":109880,"v":360100,"usd":3.27955211}
{"ts":1749589920000,"o":109880,"h":109888.3,"l":109855.6,"c":109863.8,"v":121700,"usd":1.10754046}
{"ts":1749589980000,"o":109863.8,"h":109863.8,"l":109850,"c":109850,"v":14700,"usd":0.13380278}
{"ts":1749590040000,"o":109850,"h":109844.5,"l":109814.7,"c":109814.7,"v":31700,"usd":0.28860043}
{"ts":1749590100000,"o":109814.7,"h":109817,"l":109740,"c":109740,"v":375600,"usd":3.42093427}
{"ts":1749590160000,"o":109740,"h":109730,"l":109360.1,"c":109444.4,"v":2112200,"usd":19.2817347}
{"ts":1749590220000,"o":109444.4,"h":109607.8,"l":109444.4,"c":109600,"v":263300,"usd":2.40427016}
{"ts":1749590280000,"o":109600,"h":109661.3,"l":109609.3,"c":109620,"v":12900,"usd":0.11765664}
{"ts":1749590340000,"o":109620,"h":109610,"l":109526.5,"c":109605.3,"v":104800,"usd":0.95636031}
{"ts":1749590400000,"o":109605.3,"h":109658.9,"l":109610.1,"c":109657.7,"v":112000,"usd":1.02159001}
{"ts":1749590460000,"o":109657.7,"h":109647.7,"l":109595.8,"c":109595.8,"v":52100,"usd":0.47533493}
{"ts":1749590520000,"o":109595.8,"h":109552.8,"l":109460.5,"c":109517.7,"v":175800,"usd":1.60555843}
{"ts":1749590580000,"o":109517.7,"h":109599.9,"l":109510.7,"c":109580,"v":90900,"usd":0.82993325}
{"ts":1749590640000,"o":109580,"h":109587.4,"l":109560.9,"c":109587.4,"v":75100,"usd":0.68534232}
{"ts":1749590700000,"o":109587.4,"h":109582.3,"l":109560,"c":109560,"v":211300,"usd":1.92825205}
{"ts":1749590760000,"o":109560,"h":109581.8,"l":109495.5,"c":109540.3,"v":858500,"usd":7.83671286}
{"ts":1749590820000,"o":109540.3,"h":109634,"l":109540.3,"c":109624.6,"v":257400,"usd":2.34891323}
{"ts":1749590880000,"o":109624.6,"h":109711.8,"l":109640,"c":109711.8,"v":70300,"usd":0.64093768}
{"ts":1749590940000,"o":109711.8,"h":109759.9,"l":109640.1,"c":109759.9,"v":396300,"usd":3.61305784}
{"ts":1749591000000,"o":109759.9,"h":109774.3,"l":109704.4,"c":109762.4,"v":78700,"usd":0.71715209}
{"ts":1749591060000,"o":109762.4,"h":109740,"l":109710,"c":109715.5,"v":16300,"usd":0.14856556}
{"ts":1749591120000,"o":109715.5,"h":109707.8,"l":109700,"c":109700,"v":33600,"usd":0.30627952}
{"ts":1749591180000,"o":109700,"h":109774.9,"l":109700.1,"c":109774.9,"v":244500,"usd":2.22850015}
{"ts":1749591240000,"o":109774.9,"h":109774.9,"l":109750,"c":109760,"v":115500,"usd":1.05231123}
{"ts":1749591300000,"o":109760,"h":109743.1,"l":109743.1,"c":109743.1,"v":100,"usd":0.00091122}
{"ts":1749591360000,"o":109743.1,"h":109821,"l":109743.2,"c":109821,"v":276800,"usd":2.52131257}
{"ts":1749591420000,"o":109821,"h":109888,"l":109843.9,"c":109865,"v":46300,"usd":0.42143457}
{"ts":1749591480000,"o":109865,"h":109869.2,"l":109700.3,"c":109785.8,"v":645800,"usd":5.88135579}
{"ts":1749591540000,"o":109785.8,"h":109792.7,"l":109713.5,"c":109744.1,"v":64600,"usd":0.58862106}
{"ts":1749591600000,"o":109744.1,"h":109852.3,"l":109744.1,"c":109820.2,"v":196000,"usd":1.78503781}
{"ts":1749591660000,"o":109820.2,"h":109845.6,"l":109787.2,"c":109787.2,"v":11200,"usd":0.10197733}
{"ts":1749591720000,"o":109787.2,"h":109838.5,"l":109741.4,"c":109741.4,"v":66900,"usd":0.60940358}
{"ts":1749591780000,"o":109741.4,"h":109810,"l":109739.6,"c":109779.6,"v":54200,"usd":0.49373561}
{"ts":1749591840000,"o":109779.6,"h":109809.3,"l":109776,"c":109776,"v":59200,"usd":0.5391913}
{"ts":1749591900000,"o":109776,"h":109826,"l":109763.6,"c":109820.4,"v":71800,"usd":0.65399649}
{"ts":1749591960000,"o":109820.4,"h":109816.4,"l":109749,"c":109749,"v":117100,"usd":1.0667012}
{"ts":1749592020000,"o":109749,"h":109745.2,"l":109730,"c":109745.2,"v":11600,"usd":0.1057113}
{"ts":1749592080000,"o":109745.2,"h":109809.9,"l":109746.2,"c":109800.3,"v":194400,"usd":1.77076928}
{"ts":1749592140000,"o":109800.3,"h":109806.7,"l":109801.5,"c":109806.7,"v":500,"usd":0.0045536}
{"ts":1749592200000,"o":109806.7,"h":109801.4,"l":109770.1,"c":109790.2,"v":218900,"usd":1.99387311}
{"ts":1749592260000,"o":109790.2,"h":109790.1,"l":109756.9,"c":109756.9,"v":3600,"usd":0.03279644}
{"ts":1749592320000,"o":109756.9,"h":109730,"l":109710,"c":109710,"v":25800,"usd":0.23516382}
{"ts":1749592380000,"o":109710,"h":109700,"l":109661.1,"c":109693.6,"v":293800,"usd":2.67859022}
{"ts":1749592440000,"o":109693.6,"h":109742.7,"l":109693.6,"c":109742.7,"v":145900,"usd":1.32989857}
{"ts":1749592500000,"o":109742.7,"h":109759.8,"l":109753,"c":109755.9,"v":26300,"usd":0.23962973}
{"ts":1749592560000,"o":109755.9,"h":109763.9,"l":109744.7,"c":109762.3,"v":50900,"usd":0.46376467}
{"ts":1749592620000,"o":109762.3,"h":109780,"l":109776.7,"c":109780,"v":112300,"usd":1.02298556}
{"ts":1749592680000,"o":109780,"h":109795.9,"l":109791.6,"c":109791.6,"v":50000,"usd":0.45540448}
{"ts":1749592740000,"o":109791.6,"h":109783.8,"l":109776.6,"c":109776.6,"v":110100,"usd":1.00294477}
{"ts":1749592800000,"o":109776.6,"h":109809.9,"l":109770.1,"c":109809.9,"v":41800,"usd":0.38072451}
{"ts":1749592860000,"o":109809.9,"h":109826.9,"l":109790.7,"c":109826.9,"v":741300,"usd":6.74986735}
{"ts":1749592920000,"o":109826.9,"h":109899.9,"l":109839.8,"c":109895.7,"v":218600,"usd":1.98936883}
{"ts":1749592980000,"o":109895.7,"h":109959.9,"l":109867.2,"c":109928.1,"v":610300,"usd":5.55275428}
{"ts":1749593040000,"o":109928.1,"h":109965.5,"l":109900.1,"c":109916.2,"v":230800,"usd":2.09908463}
{"ts":1749593100000,"o":109916.2,"h":109920,"l":109860,"c":109880,"v":140300,"usd":1.2766485}
{"ts":1749593160000,"o":109880,"h":109988.9,"l":109898.8,"c":109988.9,"v":55100,"usd":0.50113175}
{"ts":1749593220000,"o":109988.9,"h":110134.8,"l":109989,"c":110098.2,"v":443600,"usd":4.03018065}
{"ts":1749593280000,"o":110098.2,"h":110124,"l":110074.2,"c":110094.8,"v":494400,"usd":4.49013205}
{"ts":1749593340000,"o":110094.8,"h":110089.1,"l":109979.6,"c":110017.9,"v":620200,"usd":5.63598094}
{"ts":1749593400000,"o":110017.9,"h":110051.1,"l":110003.1,"c":110051,"v":113600,"usd":1.03250547}
{"ts":1749593460000,"o":110051,"h":110050.7,"l":109972,"c":110006,"v":58300,"usd":0.52991132}
{"ts":1749593520000,"o":110006,"h":110002.9,"l":109954.3,"c":109955.4,"v":21000,"usd":0.19096125}
{"ts":1749593580000,"o":109955.4,"h":110006.5,"l":109950.2,"c":109992.3,"v":113500,"usd":1.03205645}
{"ts":1749593640000,"o":109992.3,"h":110019.9,"l":109940,"c":109940,"v":245400,"usd":2.23103619}
{"ts":1749593700000,"o":109940,"h":109991.9,"l":109917.3,"c":109960.2,"v":69900,"usd":0.63576415}
{"ts":1749593760000,"o":109960.2,"h":110045.6,"l":109960.7,"c":110045.6,"v":24600,"usd":0.22364383}
{"ts":1749593820000,"o":110045.6,"h":110052.9,"l":110000,"c":110000,"v":20200,"usd":0.18359766}
{"ts":1749593880000,"o":110000,"h":110020.4,"l":109984.5,"c":110017.4,"v":74800,"usd":0.68003347}
{"ts":1749593940000,"o":110017.4,"h":110023.3,"l":109993.3,"c":109994.6,"v":46500,"usd":0.42271639}
{"ts":1749594000000,"o":109994.6,"h":110008,"l":109982,"c":110008,"v":62200,"usd":0.56550146}
{"ts":1749594060000,"o":110008,"h":110004.5,"l":109967.3,"c":109967.3,"v":168200,"usd":1.52939053}
{"ts":1749594120000,"o":109967.3,"h":109984.7,"l":109946.4,"c":109953.8,"v":148800,"usd":1.35321533}
{"ts":1749594180000,"o":109953.8,"h":109972.2,"l":109949.6,"c":109960,"v":20300,"usd":0.18459969}
{"ts":1749594240000,"o":109960,"h":109950,"l":109850,"c":109852,"v":145200,"usd":1.32153236}
{"ts":1749594300000,"o":109852,"h":109908.3,"l":109856,"c":109908.3,"v":39400,"usd":0.35858047}
{"ts":1749594360000,"o":109908.3,"h":109900,"l":109870.1,"c":109876.6,"v":141900,"usd":1.29128279}
{"ts":1749594420000,"o":109876.6,"h":109944.3,"l":109880,"c":109938.5,"v":148500,"usd":1.35124636}
{"ts":1749594480000,"o":109938.5,"h":109938.4,"l":109890.1,"c":109908,"v":15200,"usd":0.13828674}
{"ts":1749594540000,"o":109908,"h":109928.2,"l":109917.2,"c":109928.2,"v":34300,"usd":0.31203547}
{"ts":1749594600000,"o":109928.2,"h":109927.6,"l":109909.7,"c":109909.7,"v":36700,"usd":0.33388783}
{"ts":1749594660000,"o":109909.7,"h":109940,"l":109900,"c":109940,"v":20400,"usd":0.18559556}
{"ts":1749594720000,"o":109940,"h":109970.5,"l":109914.4,"c":109970.5,"v":69000,"usd":0.6275205}
{"ts":1749594780000,"o":109970.5,"h":109986.8,"l":109915.3,"c":109915.3,"v":36800,"usd":0.33459846}
{"ts":1749594840000,"o":109915.3,"h":109929.7,"l":109870.1,"c":109912,"v":92300,"usd":0.8399163}
{"ts":1749594900000,"o":109912,"h":109906.7,"l":109880.1,"c":109880.1,"v":71800,"usd":0.65338358}
{"ts":1749594960000,"o":109880.1,"h":109880,"l":109820.7,"c":109826.2,"v":222600,"usd":2.02672747}
{"ts":1749595020000,"o":109826.2,"h":109837.1,"l":109837.1,"c":109837.1,"v":4800,"usd":0.04370112}
{"ts":1749595080000,"o":109837.1,"h":109870,"l":109831.4,"c":109870,"v":28700,"usd":0.26127724}
{"ts":1749595140000,"o":109870,"h":109870,"l":109843.7,"c":109843.7,"v":14400,"usd":0.13107552}
{"ts":1749595200000,"o":109843.7,"h":109855,"l":109770.2,"c":109795.2,"v":319900,"usd":2.91354787}
{"ts":1749595260000,"o":109795.2,"h":109792.5,"l":109770.3,"c":109792.5,"v":42300,"usd":0.38531531}
{"ts":1749595320000,"o":109792.5,"h":109792.5,"l":109750,"c":109751.7,"v":327700,"usd":2.98534299}
{"ts":1749595380000,"o":109751.7,"h":109750,"l":109741.9,"c":109742.3,"v":2500,"usd":0.02278008}
{"ts":1749595440000,"o":109742.3,"h":109745.6,"l":109730.1,"c":109734.4,"v":121100,"usd":1.10348032}
{"ts":1749595500000,"o":109734.4,"h":109731.5,"l":109730,"c":109731.5,"v":42600,"usd":0.38822562}
{"ts":1749595560000,"o":109731.5,"h":109745.7,"l":109737,"c":109745.7,"v":46900,"usd":0.42736881}
{"ts":1749595620000,"o":109745.7,"h":109739.2,"l":109692.5,"c":109725.8,"v":97900,"usd":0.89236381}
{"ts":1749595680000,"o":109725.8,"h":109716.1,"l":109712.6,"c":109716.1,"v":75800,"usd":0.69089399}
{"ts":1749595740000,"o":109716.1,"h":109735.8,"l":109712.7,"c":109726.2,"v":49300,"usd":0.4492858}
{"ts":1749595800000,"o":109726.2,"h":109732.1,"l":109712.7,"c":109712.7,"v":238500,"usd":2.17365719}
{"ts":1749595860000,"o":109712.7,"h":109712.8,"l":109692.4,"c":109692.5,"v":272100,"usd":2.48011255}
{"ts":1749595920000,"o":109692.5,"h":109692.4,"l":109660.1,"c":109670.8,"v":41600,"usd":0.37933839}
{"ts":1749595980000,"o":109670.8,"h":109670.9,"l":109566.8,"c":109595.2,"v":430200,"usd":3.92565094}
{"ts":1749596040000,"o":109595.2,"h":109679.9,"l":109588.7,"c":109679.9,"v":323400,"usd":2.94980819}
{"ts":1749596100000,"o":109679.9,"h":109719.9,"l":109680,"c":109703.9,"v":16700,"usd":0.15223245}
{"ts":1749596160000,"o":109703.9,"h":109739.9,"l":109720,"c":109739.9,"v":1200,"usd":0.01093578}
{"ts":1749596220000,"o":109739.9,"h":109769.6,"l":109690.1,"c":109692,"v":519300,"usd":4.73209878}
{"ts":1749596280000,"o":109692,"h":109719.9,"l":109690,"c":109690,"v":46200,"usd":0.4211503}
{"ts":1749596340000,"o":109690,"h":109687.6,"l":109687.6,"c":109687.6,"v":30400,"usd":0.27715072}
{"ts":1749596400000,"o":109687.6,"h":109713.1,"l":109687.6,"c":109687.6,"v":334500,"usd":3.04956632}
{"ts":1749596460000,"o":109687.6,"h":109696.5,"l":109679.9,"c":109679.9,"v":10100,"usd":0.09208275}
{"ts":1749596520000,"o":109679.9,"h":109704.9,"l":109680.1,"c":109701.3,"v":6300,"usd":0.05743868}
{"ts":1749596580000,"o":109701.3,"h":109775.2,"l":109715,"c":109775.2,"v":31700,"usd":0.28889938}
{"ts":1749596640000,"o":109775.2,"h":109765,"l":109726.2,"c":109760,"v":142400,"usd":1.29759543}
{"ts":1749596700000,"o":109760,"h":109849.9,"l":109780,"c":109849.9,"v":168200,"usd":1.53169052}
{"ts":1749596760000,"o":109849.9,"h":109860,"l":109837.9,"c":109837.9,"v":67400,"usd":0.61356486}
{"ts":1749596820000,"o":109837.9,"h":109852.7,"l":109734.8,"c":109734.8,"v":38100,"usd":0.34697727}
{"ts":1749596880000,"o":109734.8,"h":109742.1,"l":109685,"c":109685,"v":675700,"usd":6.15855131}
{"ts":1749596940000,"o":109685,"h":109680,"l":109544.5,"c":109551.8,"v":940200,"usd":8.57625309}
{"ts":1749597000000,"o":109551.8,"h":109608.7,"l":109551.1,"c":109562.7,"v":247100,"usd":2.25525913}
{"ts":1749597060000,"o":109562.7,"h":109626,"l":109553.4,"c":109616.7,"v":144300,"usd":1.3170695}
{"ts":1749597120000,"o":109616.7,"h":109659.9,"l":109570.1,"c":109650.6,"v":61700,"usd":0.5627798}
{"ts":1749597180000,"o":109650.6,"h":109691.6,"l":109656.4,"c":109691.6,"v":136700,"usd":1.24642198}
{"ts":1749597240000,"o":109691.6,"h":109660,"l":109621.6,"c":109641.7,"v":15000,"usd":0.13682847}
{"ts":1749597300000,"o":109641.7,"h":109668.7,"l":109620.1,"c":109637.1,"v":15400,"usd":0.14047536}
{"ts":1749597360000,"o":109637.1,"h":109704.5,"l":109690,"c":109704.5,"v":440300,"usd":4.01398064}
{"ts":1749597420000,"o":109704.5,"h":109719.8,"l":109697.5,"c":109706.2,"v":28600,"usd":0.26070599}
{"ts":1749597480000,"o":109706.2,"h":109792.7,"l":109684.1,"c":109780,"v":346800,"usd":3.16063948}
{"ts":1749597540000,"o":109780,"h":109746.6,"l":109704.1,"c":109704.1,"v":35900,"usd":0.32714088}
{"ts":1749597600000,"o":109704.1,"h":109700,"l":109670,"c":109670,"v":4200,"usd":0.03829424}
{"ts":1749597660000,"o":109670,"h":109670.4,"l":109629.1,"c":109629.1,"v":28900,"usd":0.26360048}
{"ts":1749597720000,"o":109629.1,"h":109635.1,"l":109566.1,"c":109627.2,"v":465600,"usd":4.24744077}
{"ts":1749597780000,"o":109627.2,"h":109652.7,"l":109643.1,"c":109652.7,"v":113500,"usd":1.03508635}
{"ts":1749597840000,"o":109652.7,"h":109700,"l":109652.7,"c":109652.7,"v":82200,"usd":0.74942842}
{"ts":1749597900000,"o":109652.7,"h":109682.4,"l":109652.7,"c":109678.9,"v":115200,"usd":1.05034161}
{"ts":1749597960000,"o":109678.9,"h":109741.4,"l":109697.3,"c":109741.4,"v":9700,"usd":0.08839739}
{"ts":1749598020000,"o":109741.4,"h":109744.1,"l":109710.1,"c":109744.1,"v":13700,"usd":0.12486701}
{"ts":1749598080000,"o":109744.1,"h":109736.4,"l":109677,"c":109677,"v":9400,"usd":0.08567594}
{"ts":1749598140000,"o":109677,"h":109720,"l":109687.7,"c":109720,"v":423900,"usd":3.86418998}
{"ts":1749598200000,"o":109720,"h":109740,"l":109716.1,"c":109740,"v":117400,"usd":1.06988103}
{"ts":1749598260000,"o":109740,"h":109832.5,"l":109750,"c":109832.5,"v":27400,"usd":0.24954003}
{"ts":1749598320000,"o":109832.5,"h":109909.9,"l":109842.1,"c":109873.6,"v":57500,"usd":0.52324254}
{"ts":1749598380000,"o":109873.6,"h":109900.1,"l":109873.6,"c":109900.1,"v":15600,"usd":0.14195765}
{"ts":1749598440000,"o":109900.1,"h":109916.4,"l":109880.9,"c":109916.4,"v":175500,"usd":1.59687953}
{"ts":1749598500000,"o":109916.4,"h":109943.3,"l":109916.5,"c":109943.3,"v":88300,"usd":0.80324496}
{"ts":1749598560000,"o":109943.3,"h":109943.2,"l":109914.2,"c":109936.3,"v":139600,"usd":1.26980204}
{"ts":1749598620000,"o":109936.3,"h":109943.3,"l":109900.1,"c":109910.1,"v":52800,"usd":0.48033584}
{"ts":1749598680000,"o":109910.1,"h":109940,"l":109928.5,"c":109940,"v":164600,"usd":1.49733202}
{"ts":1749598740000,"o":109940,"h":109993.9,"l":109943.3,"c":109979.9,"v":825600,"usd":7.50736182}
{"ts":1749598800000,"o":109979.9,"h":110020.7,"l":109942.2,"c":110020.7,"v":57700,"usd":0.52458465}
{"ts":1749598860000,"o":110020.7,"h":110118.4,"l":110020.7,"c":110059.2,"v":253400,"usd":2.30159823}
{"ts":1749598920000,"o":110059.2,"h":110195.4,"l":110101.8,"c":110107,"v":1723700,"usd":15.64976268}
{"ts":1749598980000,"o":110107,"h":110106.7,"l":110064.8,"c":110081.9,"v":313500,"usd":2.84742987}
{"ts":1749599040000,"o":110081.9,"h":110100,"l":110064.7,"c":110072,"v":42700,"usd":0.3879344}
{"ts":1749599100000,"o":110072,"h":110138.8,"l":110085.1,"c":110138.8,"v":19700,"usd":0.17888688}
{"ts":1749599160000,"o":110138.8,"h":110140.9,"l":110113,"c":110132.3,"v":41900,"usd":0.38043623}
{"ts":1749599220000,"o":110132.3,"h":110147.4,"l":110112.7,"c":110112.7,"v":88100,"usd":0.80000705}
{"ts":1749599280000,"o":110112.7,"h":110103.7,"l":110066.8,"c":110089.5,"v":122900,"usd":1.1162487}
{"ts":1749599340000,"o":110089.5,"h":110123.3,"l":110070.8,"c":110104.5,"v":393500,"usd":3.57373546}
{"ts":1749599400000,"o":110104.5,"h":110141.5,"l":110102.9,"c":110141.5,"v":111000,"usd":1.00793806}
{"ts":1749599460000,"o":110141.5,"h":110193.1,"l":110158,"c":110193.1,"v":14500,"usd":0.13161795}
{"ts":1749599520000,"o":110193.1,"h":110250,"l":110171.1,"c":110250,"v":444500,"usd":4.03301671}
{"ts":1749599580000,"o":110250,"h":110252.1,"l":110236.3,"c":110247.4,"v":132900,"usd":1.20552183}
{"ts":1749599640000,"o":110247.4,"h":110243.1,"l":110203.1,"c":110207.5,"v":221900,"usd":2.01309246}
{"ts":1749599700000,"o":110207.5,"h":110200.3,"l":110178.6,"c":110184.3,"v":56600,"usd":0.51364018}
{"ts":1749599760000,"o":110184.3,"h":110235.5,"l":110184.2,"c":110235.4,"v":59700,"usd":0.54167991}
{"ts":1749599820000,"o":110235.4,"h":110249.8,"l":110199.5,"c":110219.3,"v":13900,"usd":0.12611172}
{"ts":1749599880000,"o":110219.3,"h":110253,"l":110190.4,"c":110217,"v":48600,"usd":0.44097232}
{"ts":1749599940000,"o":110217,"h":110221.6,"l":110181.6,"c":110199.2,"v":432100,"usd":3.92051938}
{"ts":1749600000000,"o":110199.2,"h":110227.3,"l":110214.2,"c":110218.7,"v":23300,"usd":0.21139745}
{"ts":1749600060000,"o":110218.7,"h":110235,"l":110175.7,"c":110193.4,"v":110400,"usd":1.0016947}
{"ts":1749600120000,"o":110193.4,"h":110223.4,"l":110182.5,"c":110182.5,"v":36900,"usd":0.33485329}
{"ts":1749600180000,"o":110182.5,"h":110209,"l":110183.2,"c":110194.4,"v":48400,"usd":0.43920347}
{"ts":1749600240000,"o":110194.4,"h":110217.9,"l":110160.1,"c":110217.9,"v":64300,"usd":0.58354838}
{"ts":1749600300000,"o":110217.9,"h":110224.2,"l":110171.9,"c":110212.9,"v":158000,"usd":1.43385995}
{"ts":1749600360000,"o":110212.9,"h":110214.4,"l":110176.8,"c":110176.8,"v":33700,"usd":0.30577997}
{"ts":1749600420000,"o":110176.8,"h":110166.1,"l":110124,"c":110151,"v":1236700,"usd":11.22670638}
{"ts":1749600480000,"o":110151,"h":110168.1,"l":110100,"c":110100,"v":60400,"usd":0.54846324}
{"ts":1749600540000,"o":110100,"h":110188.4,"l":110089,"c":110181.6,"v":283900,"usd":2.57729364}
{"ts":1749600600000,"o":110181.6,"h":110156.9,"l":110090,"c":110090,"v":129600,"usd":1.1766873}
{"ts":1749600660000,"o":110090,"h":110168.9,"l":110089.1,"c":110168.9,"v":219100,"usd":1.98939968}
{"ts":1749600720000,"o":110168.9,"h":110140.2,"l":110093.5,"c":110093.5,"v":69500,"usd":0.63117429}
{"ts":1749600780000,"o":110093.5,"h":110097,"l":109930,"c":109966.8,"v":895700,"usd":8.13879064}
{"ts":1749600840000,"o":109966.8,"h":110022.3,"l":109951.4,"c":110022.3,"v":210300,"usd":1.91224184}
{"ts":1749600900000,"o":110022.3,"h":110000,"l":109960,"c":109960,"v":330300,"usd":3.0035803}
{"ts":1749600960000,"o":109960,"h":110114.2,"l":109951.4,"c":110096.3,"v":300500,"usd":2.72976524}
{"ts":1749601020000,"o":110096.3,"h":110054.6,"l":110004,"c":110004,"v":282000,"usd":2.56322213}
{"ts":1749601080000,"o":110004,"h":110080,"l":110036.5,"c":110054.7,"v":12100,"usd":0.10994001}
{"ts":1749601140000,"o":110054.7,"h":110050.3,"l":109951.4,"c":109969.9,"v":102700,"usd":0.93365189}
{"ts":1749601200000,"o":109969.9,"h":109969.9,"l":109920.7,"c":109931.5,"v":317600,"usd":2.8888086}
{"ts":1749601260000,"o":109931.5,"h":109930.7,"l":109870,"c":109870.1,"v":281500,"usd":2.56121181}
{"ts":1749601320000,"o":109870.1,"h":109884.2,"l":109860.1,"c":109870,"v":119400,"usd":1.08664715}
{"ts":1749601380000,"o":109870,"h":109866.5,"l":109820.4,"c":109837.4,"v":253300,"usd":2.30611009}
{"ts":1749601440000,"o":109837.4,"h":109837.4,"l":109788.5,"c":109820,"v":398600,"usd":3.62995985}
{"ts":1749601500000,"o":109820,"h":109832.4,"l":109790,"c":109814.6,"v":148500,"usd":1.35234423}
{"ts":1749601560000,"o":109814.6,"h":109836.8,"l":109790.1,"c":109801.6,"v":333700,"usd":3.03904804}
{"ts":1749601620000,"o":109801.6,"h":109860,"l":109805.1,"c":109860,"v":70900,"usd":0.64559889}
{"ts":1749601680000,"o":109860,"h":109921.7,"l":109884.4,"c":109921,"v":637300,"usd":5.79851427}
{"ts":1749601740000,"o":109921,"h":109907,"l":109880.1,"c":109900.9,"v":1150800,"usd":10.47130662}
{"ts":1749601800000,"o":109900.9,"h":109887.2,"l":109802.9,"c":109805.1,"v":37400,"usd":0.34051754}
{"ts":1749601860000,"o":109805.1,"h":109815.6,"l":109800.1,"c":109800.1,"v":110600,"usd":1.00726346}
{"ts":1749601920000,"o":109800.1,"h":109830.4,"l":109805.1,"c":109826.5,"v":281900,"usd":2.5668863}
{"ts":1749601980000,"o":109826.5,"h":109826.7,"l":109826.5,"c":109826.7,"v":2700,"usd":0.02458431}
{"ts":1749602040000,"o":109826.7,"h":109826.6,"l":109800,"c":109800,"v":299900,"usd":2.73075496}
{"ts":1749602100000,"o":109800,"h":109860.5,"l":109800,"c":109839.2,"v":772800,"usd":7.0364678}
{"ts":1749602160000,"o":109839.2,"h":109920.9,"l":109846,"c":109908.2,"v":95600,"usd":0.86989608}
{"ts":1749602220000,"o":109908.2,"h":110038.2,"l":109914,"c":110001,"v":178500,"usd":1.62325266}
{"ts":1749602280000,"o":110001,"h":110000.9,"l":109980,"c":109980,"v":11900,"usd":0.10818232}
{"ts":1749602340000,"o":109980,"h":109970,"l":109881.6,"c":109881.6,"v":135400,"usd":1.23144832}
{"ts":1749602400000,"o":109881.6,"h":109932.1,"l":109872.3,"c":109919.6,"v":105400,"usd":0.95894921}
{"ts":1749602460000,"o":109919.6,"h":109949.9,"l":109900.1,"c":109949.9,"v":9900,"usd":0.09004871}
{"ts":1749602520000,"o":109949.9,"h":109938.7,"l":109870.1,"c":109876,"v":120800,"usd":1.09947064}
{"ts":1749602580000,"o":109876,"h":109894.6,"l":109864.1,"c":109864.1,"v":112100,"usd":1.02029954}
{"ts":1749602640000,"o":109864.1,"h":109880,"l":109850.1,"c":109880,"v":31600,"usd":0.28762056}
{"ts":1749602700000,"o":109880,"h":109896,"l":109866.6,"c":109873.6,"v":34200,"usd":0.31123708}
{"ts":1749602760000,"o":109873.6,"h":109895.3,"l":109866.6,"c":109879.9,"v":4300,"usd":0.03913498}
{"ts":1749602820000,"o":109879.9,"h":109895.8,"l":109866.6,"c":109894.3,"v":38800,"usd":0.3531036}
{"ts":1749602880000,"o":109894.3,"h":109978.8,"l":109899.4,"c":109978.8,"v":8600,"usd":0.07821993}
{"ts":1749602940000,"o":109978.8,"h":109999.1,"l":109979.7,"c":109999.1,"v":4800,"usd":0.04364232}
{"ts":1749603000000,"o":109999.1,"h":110011.4,"l":109999.1,"c":110005,"v":31000,"usd":0.28180995}
{"ts":1749603060000,"o":110005,"h":110008.8,"l":109988.4,"c":109988.4,"v":6800,"usd":0.06181365}
{"ts":1749603120000,"o":109988.4,"h":109995.8,"l":109900,"c":109900.6,"v":117900,"usd":1.07258909}
{"ts":1749603180000,"o":109900.6,"h":109924.3,"l":109900.1,"c":109915.5,"v":239400,"usd":2.17808278}
{"ts":1749603240000,"o":109915.5,"h":109900.1,"l":109890.1,"c":109890.1,"v":24500,"usd":0.22293096}
{"ts":1749603300000,"o":109890.1,"h":109904,"l":109893.5,"c":109903.9,"v":6100,"usd":0.05550592}
{"ts":1749603360000,"o":109903.9,"h":109905.8,"l":109898,"c":109901.3,"v":3100,"usd":0.02820727}
{"ts":1749603420000,"o":109901.3,"h":109902.7,"l":109894.9,"c":109895,"v":10600,"usd":0.09645459}
{"ts":1749603480000,"o":109895,"h":109894.9,"l":109850,"c":109850,"v":44400,"usd":0.40404474}
{"ts":1749603540000,"o":109850,"h":109840,"l":109771.9,"c":109797.3,"v":166400,"usd":1.51575569}
{"ts":1749603600000,"o":109797.3,"h":109792.5,"l":109736.6,"c":109780.2,"v":644900,"usd":5.8749008}
{"ts":1749603660000,"o":109780.2,"h":109783.9,"l":109746.5,"c":109768.7,"v":470600,"usd":4.28749131}
{"ts":1749603720000,"o":109768.7,"h":109805.8,"l":109750.1,"c":109750.1,"v":90900,"usd":0.82801161}
{"ts":1749603780000,"o":109750.1,"h":109780,"l":109736.7,"c":109780,"v":55700,"usd":0.50744812}
{"ts":1749603840000,"o":109780,"h":109780,"l":109746.3,"c":109746.4,"v":13700,"usd":0.12481269}
{"ts":1749603900000,"o":109746.4,"h":109768.8,"l":109740.1,"c":109756.9,"v":37300,"usd":0.339871}
{"ts":1749603960000,"o":109756.9,"h":109745.6,"l":109696.5,"c":109696.5,"v":668600,"usd":6.09301945}
{"ts":1749604020000,"o":109696.5,"h":109712.8,"l":109688.3,"c":109688.3,"v":707000,"usd":6.44530699}
{"ts":1749604080000,"o":109688.3,"h":109706.4,"l":109682.8,"c":109706.4,"v":49700,"usd":0.4531231}
{"ts":1749604140000,"o":109706.4,"h":109682.9,"l":109660.1,"c":109662,"v":300100,"usd":2.73614618}
{"ts":1749604200000,"o":109662,"h":109682.9,"l":109622.1,"c":109633.3,"v":154400,"usd":1.40797421}
{"ts":1749604260000,"o":109633.3,"h":109660,"l":109631.7,"c":109660,"v":3600,"usd":0.03283396}
{"ts":1749604320000,"o":109660,"h":109662.1,"l":109657.9,"c":109662.1,"v":4300,"usd":0.03921295}
{"ts":1749604380000,"o":109662.1,"h":109686.8,"l":109623.1,"c":109672.5,"v":33800,"usd":0.3082882}
{"ts":1749604440000,"o":109672.5,"h":109699.8,"l":109675.4,"c":109686.1,"v":96100,"usd":0.87615253}
{"ts":1749604500000,"o":109686.1,"h":109770,"l":109676.8,"c":109770,"v":62500,"usd":0.56967073}
{"ts":1749604560000,"o":109770,"h":109790.8,"l":109712.4,"c":109728.4,"v":30200,"usd":0.27518538}
{"ts":1749604620000,"o":109728.4,"h":109720,"l":109680,"c":109680,"v":279700,"usd":2.54975582}
{"ts":1749604680000,"o":109680,"h":109660.1,"l":109640,"c":109640,"v":10700,"usd":0.09757487}
{"ts":1749604740000,"o":109640,"h":109641.8,"l":109620,"c":109641.8,"v":66400,"usd":0.60572414}
{"ts":1749604800000,"o":109641.8,"h":109679.9,"l":109628.8,"c":109679.9,"v":58200,"usd":0.53073511}
{"ts":1749604860000,"o":109679.9,"h":109662.6,"l":109640,"c":109640,"v":1200,"usd":0.01094306}
{"ts":1749604920000,"o":109640,"h":109630,"l":109603.8,"c":109603.8,"v":63000,"usd":0.57472556}
{"ts":1749604980000,"o":109603.8,"h":109602.4,"l":109547.4,"c":109553.6,"v":158800,"usd":1.44940912}
{"ts":1749605040000,"o":109553.6,"h":109566.4,"l":109559.3,"c":109566.4,"v":84600,"usd":0.77216211}
{"ts":1749605100000,"o":109566.4,"h":109553.6,"l":109540,"c":109540,"v":76400,"usd":0.69741193}
{"ts":1749605160000,"o":109540,"h":109580,"l":109540.1,"c":109580,"v":164400,"usd":1.50054679}
{"ts":1749605220000,"o":109580,"h":109589.9,"l":109587.5,"c":109589.9,"v":9700,"usd":0.08851321}
{"ts":1749605280000,"o":109589.9,"h":109665.4,"l":109548.6,"c":109665.4,"v":229000,"usd":2.08990768}
{"ts":1749605340000,"o":109665.4,"h":109700,"l":109620.4,"c":109699.9,"v":530000,"usd":4.83229017}
{"ts":1749605400000,"o":109699.9,"h":109697.9,"l":109680.1,"c":109696,"v":20100,"usd":0.18324459}
{"ts":1749605460000,"o":109696,"h":109680,"l":109616,"c":109616,"v":179000,"usd":1.63238201}
{"ts":1749605520000,"o":109616,"h":109640,"l":109600.1,"c":109639.9,"v":7000,"usd":0.06385745}
{"ts":1749605580000,"o":109639.9,"h":109650,"l":109617.7,"c":109637.4,"v":3500,"usd":0.031927}
{"ts":1749605640000,"o":109637.4,"h":109648.1,"l":109622.1,"c":109648.1,"v":7800,"usd":0.07114436}
{"ts":1749605700000,"o":109648.1,"h":109620,"l":109569.9,"c":109590,"v":609200,"usd":5.5584971}
{"ts":1749605760000,"o":109590,"h":109600,"l":109571.9,"c":109600,"v":31300,"usd":0.28563887}
{"ts":1749605820000,"o":109600,"h":109610,"l":109575,"c":109609.5,"v":4100,"usd":0.03741092}
{"ts":1749605880000,"o":109609.5,"h":109590.1,"l":109590.1,"c":109590.1,"v":1100,"usd":0.01003739}
{"ts":1749605940000,"o":109590.1,"h":109590,"l":109570.1,"c":109570.1,"v":2100,"usd":0.01916468}
{"ts":1749606000000,"o":109570.1,"h":109611.2,"l":109570.1,"c":109611.2,"v":500300,"usd":4.5644474}
{"ts":1749606060000,"o":109611.2,"h":109637.1,"l":109587.3,"c":109635.7,"v":30900,"usd":0.28190195}
{"ts":1749606120000,"o":109635.7,"h":109620,"l":109609.6,"c":109609.6,"v":500,"usd":0.00456147}
{"ts":1749606180000,"o":109609.6,"h":109598.8,"l":109560.1,"c":109579.4,"v":238700,"usd":2.17840211}
{"ts":1749606240000,"o":109579.4,"h":109619,"l":109559.3,"c":109619,"v":36600,"usd":0.33395924}
{"ts":1749606300000,"o":109619,"h":109640,"l":109591,"c":109640,"v":2700,"usd":0.02463309}
{"ts":1749606360000,"o":109640,"h":109655.1,"l":109580.1,"c":109580.1,"v":237700,"usd":2.16852328}
{"ts":1749606420000,"o":109580.1,"h":109614.3,"l":109584,"c":109614.3,"v":1100,"usd":0.0100361}
{"ts":1749606480000,"o":109614.3,"h":109628.7,"l":109580,"c":109628.6,"v":27100,"usd":0.24722722}
{"ts":1749606540000,"o":109628.6,"h":109639.9,"l":109600.1,"c":109600.1,"v":12900,"usd":0.11767132}
{"ts":1749606600000,"o":109600.1,"h":109601.6,"l":109588.9,"c":109599.9,"v":7300,"usd":0.06661052}
{"ts":1749606660000,"o":109599.9,"h":109582.7,"l":109570.1,"c":109582.7,"v":501000,"usd":4.57202615}
{"ts":1749606720000,"o":109582.7,"h":109607.4,"l":109570,"c":109570,"v":8700,"usd":0.07937996}
{"ts":1749606780000,"o":109570,"h":109580,"l":109528,"c":109580,"v":722000,"usd":6.5903129}
{"ts":1749606840000,"o":109580,"h":109651.9,"l":109591.4,"c":109596.2,"v":22300,"usd":0.20345914}
{"ts":1749606900000,"o":109596.2,"h":109622.6,"l":109590,"c":109590,"v":18600,"usd":0.16969035}
{"ts":1749606960000,"o":109590,"h":109580,"l":109539.3,"c":109539.3,"v":133500,"usd":1.2187124}
{"ts":1749607020000,"o":109539.3,"h":109558.4,"l":109509.3,"c":109550.7,"v":248800,"usd":2.27153219}
{"ts":1749607080000,"o":109550.7,"h":109539.4,"l":109520.1,"c":109520.1,"v":200,"usd":0.00182598}
{"ts":1749607140000,"o":109520.1,"h":109584.1,"l":109520.1,"c":109584.1,"v":15300,"usd":0.13963783}
{"ts":1749607200000,"o":109584.1,"h":109591.7,"l":109591.7,"c":109591.7,"v":6600,"usd":0.06022368}
{"ts":1749607260000,"o":109591.7,"h":109629.1,"l":109554.6,"c":109629.1,"v":5200,"usd":0.04744094}
{"ts":1749607320000,"o":109629.1,"h":109644.1,"l":109644.1,"c":109644.1,"v":6300,"usd":0.05745852}
{"ts":1749607380000,"o":109644.1,"h":109644.1,"l":109644.1,"c":109644.1,"v":0,"usd":0}
{"ts":1749607440000,"o":109644.1,"h":109646.5,"l":109624.2,"c":109624.2,"v":25400,"usd":0.23165897}
{"ts":1749607500000,"o":109624.2,"h":109651.6,"l":109620,"c":109646.9,"v":23700,"usd":0.21615007}
{"ts":1749607560000,"o":109646.9,"h":109649.2,"l":109633.3,"c":109649.2,"v":1200,"usd":0.01094439}
{"ts":1749607620000,"o":109649.2,"h":109720.4,"l":109651.8,"c":109690.1,"v":576900,"usd":5.26083966}
{"ts":1749607680000,"o":109690.1,"h":109759.7,"l":109700,"c":109755,"v":72100,"usd":0.65696015}
{"ts":1749607740000,"o":109755,"h":109788.3,"l":109724.6,"c":109788.3,"v":184500,"usd":1.6809257}
{"ts":1749607800000,"o":109788.3,"h":109800.4,"l":109785.7,"c":109800.4,"v":44800,"usd":0.40804411}
{"ts":1749607860000,"o":109800.4,"h":109812.5,"l":109760.1,"c":109760.1,"v":233700,"usd":2.12856496}
{"ts":1749607920000,"o":109760.1,"h":109760,"l":109700,"c":109700,"v":254900,"usd":2.32298711}
{"ts":1749607980000,"o":109700,"h":109710,"l":109688.7,"c":109710,"v":5900,"usd":0.05378657}
{"ts":1749608040000,"o":109710,"h":109709.9,"l":109680.1,"c":109680.1,"v":7400,"usd":0.06745526}
{"ts":1749608100000,"o":109680.1,"h":109709.1,"l":109699.5,"c":109709.1,"v":11400,"usd":0.10391876}
{"ts":1749608160000,"o":109709.1,"h":109750,"l":109720,"c":109750,"v":148200,"usd":1.35059489}
{"ts":1749608220000,"o":109750,"h":109749.9,"l":109710,"c":109710,"v":1246600,"usd":11.36063041}
{"ts":1749608280000,"o":109710,"h":109700.2,"l":109660,"c":109660,"v":18100,"usd":0.16502734}
{"ts":1749608340000,"o":109660,"h":109660,"l":109611.6,"c":109626.6,"v":70600,"usd":0.64399345}
{"ts":1749608400000,"o":109626.6,"h":109610.1,"l":109610.1,"c":109610.1,"v":900,"usd":0.00821088}
{"ts":1749608460000,"o":109610.1,"h":109614.9,"l":109554.7,"c":109554.8,"v":103400,"usd":0.94361133}
{"ts":1749608520000,"o":109554.8,"h":109567,"l":109554.8,"c":109554.8,"v":180400,"usd":1.64655256}
{"ts":1749608580000,"o":109554.8,"h":109566.9,"l":109540.1,"c":109554.8,"v":564100,"usd":5.14907977}
{"ts":1749608640000,"o":109554.8,"h":109540,"l":109516.7,"c":109529.4,"v":89900,"usd":0.82086636}
{"ts":1749608700000,"o":109529.4,"h":109554.9,"l":109529.5,"c":109554.9,"v":206300,"usd":1.88324674}
{"ts":1749608760000,"o":109554.9,"h":109541.6,"l":109520.1,"c":109540.7,"v":20200,"usd":0.18442143}
{"ts":1749608820000,"o":109540.7,"h":109555,"l":109552,"c":109554.8,"v":333400,"usd":3.0432456}
{"ts":1749608880000,"o":109554.8,"h":109554.7,"l":109554.7,"c":109554.7,"v":8500,"usd":0.07758715}
{"ts":1749608940000,"o":109554.7,"h":109538,"l":109538,"c":109538,"v":42600,"usd":0.38890818}
{"ts":1749609000000,"o":109538,"h":109538,"l":109538,"c":109538,"v":0,"usd":0}
{"ts":1749609060000,"o":109538,"h":109554.8,"l":109554.7,"c":109554.7,"v":176400,"usd":1.61016156}
{"ts":1749609120000,"o":109554.7,"h":109534.8,"l":109534.7,"c":109534.7,"v":148000,"usd":1.351166}
{"ts":1749609180000,"o":109534.7,"h":109520.1,"l":109519.2,"c":109520.1,"v":60200,"usd":0.54966891}
{"ts":1749609240000,"o":109520.1,"h":109584.9,"l":109534.8,"c":109584.8,"v":639600,"usd":5.83807715}
{"ts":1749609300000,"o":109584.8,"h":109616,"l":109587.2,"c":109603.4,"v":55200,"usd":0.50366481}
{"ts":1749609360000,"o":109603.4,"h":109619.1,"l":109580,"c":109580,"v":39900,"usd":0.36403482}
{"ts":1749609420000,"o":109580,"h":109570.1,"l":109570.1,"c":109570.1,"v":108800,"usd":0.99297408}
{"ts":1749609480000,"o":109570.1,"h":109600,"l":109587.6,"c":109600,"v":2600,"usd":0.02372497}
{"ts":1749609540000,"o":109600,"h":109620,"l":109617.5,"c":109620,"v":30100,"usd":0.27458921}
{"ts":1749609600000,"o":109620,"h":109630.4,"l":109600.1,"c":109600.1,"v":20600,"usd":0.18791263}
{"ts":1749609660000,"o":109600.1,"h":109612,"l":109604.7,"c":109612,"v":19300,"usd":0.17607589}
{"ts":1749609720000,"o":109612,"h":109612,"l":109612,"c":109612,"v":0,"usd":0}
{"ts":1749609780000,"o":109612,"h":109640,"l":109600.1,"c":109600.1,"v":34300,"usd":0.31287323}
{"ts":1749609840000,"o":109600.1,"h":109627.2,"l":109604.4,"c":109604.4,"v":5100,"usd":0.04652384}
{"ts":1749609900000,"o":109604.4,"h":109628.1,"l":109580,"c":109580,"v":223000,"usd":2.03451641}
{"ts":1749609960000,"o":109580,"h":109570,"l":109560,"c":109561,"v":32000,"usd":0.29206147}
{"ts":1749610020000,"o":109561,"h":109550,"l":109520,"c":109532.7,"v":53600,"usd":0.48937842}
{"ts":1749610080000,"o":109532.7,"h":109542.3,"l":109510.5,"c":109539.9,"v":45700,"usd":0.41727335}
{"ts":1749610140000,"o":109539.9,"h":109587,"l":109539.9,"c":109569.5,"v":131200,"usd":1.19737248}
{"ts":1749610200000,"o":109569.5,"h":109566.1,"l":109556.1,"c":109566.1,"v":3400,"usd":0.03103154}
{"ts":1749610260000,"o":109566.1,"h":109591.6,"l":109550.1,"c":109591.6,"v":2200,"usd":0.02008114}
{"ts":1749610320000,"o":109591.6,"h":109586.5,"l":109560.1,"c":109567.3,"v":8000,"usd":0.0730077}
{"ts":1749610380000,"o":109567.3,"h":109567.3,"l":109567.3,"c":109567.3,"v":0,"usd":0}
{"ts":1749610440000,"o":109567.3,"h":109599.9,"l":109586.8,"c":109586.8,"v":54300,"usd":0.49548378}
{"ts":1749610500000,"o":109586.8,"h":109630.6,"l":109597.4,"c":109630.6,"v":116700,"usd":1.06464985}
{"ts":1749610560000,"o":109630.6,"h":109635.8,"l":109624.4,"c":109635.8,"v":3900,"usd":0.03557309}
{"ts":1749610620000,"o":109635.8,"h":109624.4,"l":109624.3,"c":109624.3,"v":8900,"usd":0.08118669}
{"ts":1749610680000,"o":109624.3,"h":109624.4,"l":109624.4,"c":109624.4,"v":100,"usd":0.00091221}
{"ts":1749610740000,"o":109624.4,"h":109658.2,"l":109624.4,"c":109658.2,"v":118200,"usd":1.07809845}
{"ts":1749610800000,"o":109658.2,"h":109651.8,"l":109651.8,"c":109651.8,"v":300,"usd":0.00273594}
{"ts":1749610860000,"o":109651.8,"h":109679.9,"l":109637.2,"c":109679.1,"v":291500,"usd":2.65834295}
{"ts":1749610920000,"o":109679.1,"h":109663.5,"l":109654.3,"c":109658.7,"v":15700,"usd":0.1431764}
{"ts":1749610980000,"o":109658.7,"h":109665.9,"l":109661,"c":109661,"v":4900,"usd":0.04468118}
{"ts":1749611040000,"o":109661,"h":109661.1,"l":109661.1,"c":109661.1,"v":10000,"usd":0.09119}
{"ts":1749611100000,"o":109661.1,"h":109674.7,"l":109666.8,"c":109674.7,"v":15000,"usd":0.1367715}
{"ts":1749611160000,"o":109674.7,"h":109685,"l":109675.3,"c":109685,"v":12200,"usd":0.11122908}
{"ts":1749611220000,"o":109685,"h":109700,"l":109700,"c":109700,"v":2000,"usd":0.0182316}
{"ts":1749611280000,"o":109700,"h":109699.9,"l":109679.9,"c":109679.9,"v":128100,"usd":1.16775816}
{"ts":1749611340000,"o":109679.9,"h":109680,"l":109673.8,"c":109673.8,"v":16800,"usd":0.15317395}
{"ts":1749611400000,"o":109673.8,"h":109749.9,"l":109700,"c":109749.9,"v":24300,"usd":0.22148098}
{"ts":1749611460000,"o":109749.9,"h":109746.6,"l":109728.2,"c":109746.6,"v":5300,"usd":0.04829439}
{"ts":1749611520000,"o":109746.6,"h":109742.5,"l":109721.2,"c":109721.9,"v":198700,"usd":1.81083131}
{"ts":1749611580000,"o":109721.9,"h":109734.4,"l":109721.2,"c":109726.2,"v":5100,"usd":0.04647657}
{"ts":1749611640000,"o":109726.2,"h":109726.2,"l":109726.2,"c":109726.2,"v":0,"usd":0}
{"ts":1749611700000,"o":109726.2,"h":109760,"l":109750,"c":109760,"v":1300,"usd":0.01184462}
{"ts":1749611760000,"o":109760,"h":109768.9,"l":109750,"c":109750,"v":55800,"usd":0.50834698}
{"ts":1749611820000,"o":109750,"h":109740,"l":109700,"c":109700,"v":117000,"usd":1.06633308}
{"ts":1749611880000,"o":109700,"h":109703.7,"l":109703.6,"c":109703.6,"v":18000,"usd":0.164079}
{"ts":1749611940000,"o":109703.6,"h":109719.9,"l":109700,"c":109700,"v":16800,"usd":0.15311859}
{"ts":1749612000000,"o":109700,"h":109720,"l":109720,"c":109720,"v":200,"usd":0.00182282}
{"ts":1749612060000,"o":109720,"h":109742.6,"l":109742.6,"c":109742.6,"v":3700,"usd":0.03371514}
{"ts":1749612120000,"o":109742.6,"h":109740.5,"l":109733.3,"c":109738.2,"v":2400,"usd":0.02187038}
{"ts":1749612180000,"o":109738.2,"h":109816,"l":109738.9,"c":109812.8,"v":93800,"usd":0.85442812}
{"ts":1749612240000,"o":109812.8,"h":109850,"l":109808.3,"c":109850,"v":314000,"usd":2.85925588}
{"ts":1749612300000,"o":109850,"h":109837.9,"l":109810,"c":109810,"v":101000,"usd":0.91959141}
{"ts":1749612360000,"o":109810,"h":109838.7,"l":109800,"c":109800,"v":17900,"usd":0.16299707}
{"ts":1749612420000,"o":109800,"h":109790,"l":109756.2,"c":109756.2,"v":88800,"usd":0.80897673}
{"ts":1749612480000,"o":109756.2,"h":109756.1,"l":109721.1,"c":109721.1,"v":537400,"usd":4.89656072}
{"ts":1749612540000,"o":109721.1,"h":109750,"l":109736.3,"c":109750,"v":4200,"usd":0.03827324}
{"ts":1749612600000,"o":109750,"h":109749.9,"l":109730.5,"c":109730.5,"v":5600,"usd":0.0510256}
{"ts":1749612660000,"o":109730.5,"h":109759.2,"l":109730.6,"c":109746,"v":9600,"usd":0.08747767}
{"ts":1749612720000,"o":109746,"h":109759.7,"l":109720,"c":109724.8,"v":84700,"usd":0.77194724}
{"ts":1749612780000,"o":109724.8,"h":109760,"l":109719.5,"c":109760,"v":9300,"usd":0.08473872}
{"ts":1749612840000,"o":109760,"h":109750,"l":109750,"c":109750,"v":10000,"usd":0.091116}
{"ts":1749612900000,"o":109750,"h":109771.7,"l":109748.7,"c":109771.7,"v":2000,"usd":0.01822321}
{"ts":1749612960000,"o":109771.7,"h":109760.4,"l":109740.1,"c":109748.1,"v":5800,"usd":0.05284884}
{"ts":1749613020000,"o":109748.1,"h":109740.8,"l":109740,"c":109740.8,"v":3500,"usd":0.0318934}
{"ts":1749613080000,"o":109740.8,"h":109760,"l":109730.1,"c":109760,"v":111600,"usd":1.01704378}
{"ts":1749613140000,"o":109760,"h":109789.9,"l":109732.2,"c":109742.5,"v":49300,"usd":0.44909151}
{"ts":1749613200000,"o":109742.5,"h":109730,"l":109679.8,"c":109682.6,"v":183100,"usd":1.66889654}
{"ts":1749613260000,"o":109682.6,"h":109688.4,"l":109688.4,"c":109688.4,"v":100,"usd":0.00091167}
{"ts":1749613320000,"o":109688.4,"h":109686.7,"l":109640,"c":109640,"v":65700,"usd":0.59917044}
{"ts":1749613380000,"o":109640,"h":109638.6,"l":109611.3,"c":109638.6,"v":61800,"usd":0.56376892}
{"ts":1749613440000,"o":109638.6,"h":109630.7,"l":109600.1,"c":109600.1,"v":32100,"usd":0.29283503}
{"ts":1749613500000,"o":109600.1,"h":109609.5,"l":109600.1,"c":109609.5,"v":23600,"usd":0.2153134}
{"ts":1749613560000,"o":109609.5,"h":109621.8,"l":109596.8,"c":109596.8,"v":16200,"usd":0.14780328}
{"ts":1749613620000,"o":109596.8,"h":109604.7,"l":109596.9,"c":109604.7,"v":6700,"usd":0.06112905}
{"ts":1749613680000,"o":109604.7,"h":109657.9,"l":109590.1,"c":109657.9,"v":327500,"usd":2.98712066}
{"ts":1749613740000,"o":109657.9,"h":109667,"l":109640,"c":109640,"v":269700,"usd":2.45967348}
{"ts":1749613800000,"o":109640,"h":109640,"l":109609.8,"c":109640,"v":6900,"usd":0.06294227}
{"ts":1749613860000,"o":109640,"h":109657.3,"l":109646.2,"c":109657.3,"v":300,"usd":0.00273597}
{"ts":1749613920000,"o":109657.3,"h":109644.7,"l":109643.7,"c":109643.7,"v":7900,"usd":0.07205191}
{"ts":1749613980000,"o":109643.7,"h":109700,"l":109677.3,"c":109700,"v":31900,"usd":0.29082271}
{"ts":1749614040000,"o":109700,"h":109724.2,"l":109684.3,"c":109684.3,"v":3400,"usd":0.03098973}
{"ts":1749614100000,"o":109684.3,"h":109684.4,"l":109684.4,"c":109684.4,"v":5300,"usd":0.04832063}
{"ts":1749614160000,"o":109684.4,"h":109698.7,"l":109698.7,"c":109698.7,"v":2800,"usd":0.02552452}
{"ts":1749614220000,"o":109698.7,"h":109698.7,"l":109680,"c":109680,"v":133000,"usd":1.212445}
{"ts":1749614280000,"o":109680,"h":109692.4,"l":109670.1,"c":109692.4,"v":96700,"usd":0.88164045}
{"ts":1749614340000,"o":109692.4,"h":109698.7,"l":109660.1,"c":109683.4,"v":404400,"usd":3.68691592}
{"ts":1749614400000,"o":109683.4,"h":109694.3,"l":109694.3,"c":109694.3,"v":100,"usd":0.00091162}
{"ts":1749614460000,"o":109694.3,"h":109711.9,"l":109673.1,"c":109708,"v":143200,"usd":1.30543183}
{"ts":1749614520000,"o":109708,"h":109695.4,"l":109695.4,"c":109695.4,"v":9400,"usd":0.08569228}
{"ts":1749614580000,"o":109695.4,"h":109695.3,"l":109691.4,"c":109691.4,"v":52300,"usd":0.47678598}
{"ts":1749614640000,"o":109691.4,"h":109680,"l":109666.7,"c":109666.7,"v":7200,"usd":0.06565288}
{"ts":1749614700000,"o":109666.7,"h":109666.7,"l":109666.7,"c":109666.7,"v":0,"usd":0}
{"ts":1749614760000,"o":109666.7,"h":109660.8,"l":109600,"c":109600,"v":259200,"usd":2.36437765}
{"ts":1749614820000,"o":109600,"h":109591.7,"l":109550.1,"c":109553.3,"v":71600,"usd":0.65354943}
{"ts":1749614880000,"o":109553.3,"h":109564.1,"l":109552.3,"c":109564.1,"v":27000,"usd":0.2464487}
{"ts":1749614940000,"o":109564.1,"h":109580,"l":109550.1,"c":109580,"v":22500,"usd":0.20535642}
{"ts":1749615000000,"o":109580,"h":109616.5,"l":109592.4,"c":109616.4,"v":36700,"usd":0.33481929}
{"ts":1749615060000,"o":109616.4,"h":109607,"l":109580.5,"c":109580.5,"v":2700,"usd":0.02463605}
{"ts":1749615120000,"o":109580.5,"h":109612.2,"l":109580.6,"c":109612.1,"v":109900,"usd":1.00262895}
{"ts":1749615180000,"o":109612.1,"h":109586.5,"l":109567.9,"c":109567.9,"v":22300,"usd":0.20351879}
{"ts":1749615240000,"o":109567.9,"h":109567.9,"l":109565,"c":109565,"v":13000,"usd":0.11864996}
{"ts":1749615300000,"o":109565,"h":109565,"l":109565,"c":109565,"v":0,"usd":0}
{"ts":1749615360000,"o":109565,"h":109616.5,"l":109565.1,"c":109616.5,"v":475700,"usd":4.34092421}
{"ts":1749615420000,"o":109616.5,"h":109612.5,"l":109591.4,"c":109591.4,"v":19400,"usd":0.17701902}
{"ts":1749615480000,"o":109591.4,"h":109580,"l":109560.1,"c":109570.1,"v":111600,"usd":1.01857642}
{"ts":1749615540000,"o":109570.1,"h":109599.9,"l":109570.1,"c":109599.9,"v":47400,"usd":0.43256063}
{"ts":1749615600000,"o":109599.9,"h":109600,"l":109599.9,"c":109600,"v":11500,"usd":0.10492715}
{"ts":1749615660000,"o":109600,"h":109617.2,"l":109617.1,"c":109617.1,"v":3000,"usd":0.0273681}
{"ts":1749615720000,"o":109617.1,"h":109619.9,"l":109605.3,"c":109619.9,"v":1400,"usd":0.01277148}
{"ts":1749615780000,"o":109619.9,"h":109601.6,"l":109601.6,"c":109601.6,"v":15600,"usd":0.1423344}
{"ts":1749615840000,"o":109601.6,"h":109601.6,"l":109601.6,"c":109601.6,"v":4000,"usd":0.036496}
{"ts":1749615900000,"o":109601.6,"h":109644.3,"l":109618.2,"c":109644.3,"v":14400,"usd":0.1313634}
{"ts":1749615960000,"o":109644.3,"h":109630.7,"l":109583.1,"c":109583.1,"v":35200,"usd":0.32117604}
{"ts":1749616020000,"o":109583.1,"h":109587.5,"l":109580.1,"c":109587.5,"v":20200,"usd":0.1843377}
{"ts":1749616080000,"o":109587.5,"h":109587.7,"l":109560.1,"c":109587.7,"v":20700,"usd":0.18893188}
{"ts":1749616140000,"o":109587.7,"h":109600.3,"l":109587.8,"c":109600.3,"v":17000,"usd":0.1551167}
{"ts":1749616200000,"o":109600.3,"h":109640,"l":109606.3,"c":109640,"v":13100,"usd":0.11949871}
{"ts":1749616260000,"o":109640,"h":109643.8,"l":109640,"c":109640,"v":15500,"usd":0.14136628}
{"ts":1749616320000,"o":109640,"h":109644.8,"l":109644.8,"c":109644.8,"v":116500,"usd":1.0625266}
{"ts":1749616380000,"o":109644.8,"h":109684.5,"l":109660,"c":109684.5,"v":13900,"usd":0.12674189}
{"ts":1749616440000,"o":109684.5,"h":109700,"l":109680,"c":109680,"v":63900,"usd":0.58252629}
{"ts":1749616500000,"o":109680,"h":109675.9,"l":109660.1,"c":109660.1,"v":16500,"usd":0.15046194}
{"ts":1749616560000,"o":109660.1,"h":109675.4,"l":109675.4,"c":109675.4,"v":1100,"usd":0.01002958}
{"ts":1749616620000,"o":109675.4,"h":109660,"l":109653,"c":109653,"v":41500,"usd":0.37845555}
{"ts":1749616680000,"o":109653,"h":109652.1,"l":109638,"c":109638,"v":152600,"usd":1.39176893}
{"ts":1749616740000,"o":109638,"h":109631.1,"l":109611.9,"c":109611.9,"v":158100,"usd":1.44212704}
{"ts":1749616800000,"o":109611.9,"h":109611.1,"l":109611,"c":109611.1,"v":11600,"usd":0.10582912}
{"ts":1749616860000,"o":109611.1,"h":109610.1,"l":109610.1,"c":109610.1,"v":100,"usd":0.00091232}
{"ts":1749616920000,"o":109610.1,"h":109610.1,"l":109610.1,"c":109610.1,"v":20000,"usd":0.182464}
{"ts":1749616980000,"o":109610.1,"h":109610,"l":109575.9,"c":109580.1,"v":181800,"usd":1.65874071}
{"ts":1749617040000,"o":109580.1,"h":109580,"l":109560.1,"c":109576.2,"v":42300,"usd":0.38607075}
{"ts":1749617100000,"o":109576.2,"h":109561,"l":109560.1,"c":109561,"v":15200,"usd":0.13873647}
{"ts":1749617160000,"o":109561,"h":109575.2,"l":109531.8,"c":109531.8,"v":65900,"usd":0.60158558}
{"ts":1749617220000,"o":109531.8,"h":109557.4,"l":109530.6,"c":109549,"v":81100,"usd":0.74035211}
{"ts":1749617280000,"o":109549,"h":109562.8,"l":109553,"c":109562.8,"v":90300,"usd":0.82424927}
{"ts":1749617340000,"o":109562.8,"h":109572.2,"l":109572.2,"c":109572.2,"v":5000,"usd":0.045632}
{"ts":1749617400000,"o":109572.2,"h":109572.1,"l":109560,"c":109560,"v":117500,"usd":1.0724524}
{"ts":1749617460000,"o":109560,"h":109574.6,"l":109560,"c":109560,"v":152100,"usd":1.38826746}
{"ts":1749617520000,"o":109560,"h":109550,"l":109540,"c":109548.9,"v":600,"usd":0.00547714}
{"ts":1749617580000,"o":109548.9,"h":109536.3,"l":109530.6,"c":109530.6,"v":24900,"usd":0.22733391}
{"ts":1749617640000,"o":109530.6,"h":109530.6,"l":109530.6,"c":109530.6,"v":0,"usd":0}
{"ts":1749617700000,"o":109530.6,"h":109552.1,"l":109534,"c":109536.8,"v":54800,"usd":0.50025791}
{"ts":1749617760000,"o":109536.8,"h":109552.2,"l":109536.8,"c":109552.2,"v":22100,"usd":0.20175582}
{"ts":1749617820000,"o":109552.2,"h":109552.2,"l":109552.2,"c":109552.2,"v":40700,"usd":0.37151367}
{"ts":1749617880000,"o":109552.2,"h":109559.9,"l":109524.6,"c":109526,"v":173400,"usd":1.58277658}
{"ts":1749617940000,"o":109526,"h":109526,"l":109526,"c":109526,"v":0,"usd":0}
{"ts":1749618000000,"o":109526,"h":109546.2,"l":109534.3,"c":109534.3,"v":10000,"usd":0.09128825}
{"ts":1749618060000,"o":109534.3,"h":109546.3,"l":109537.7,"c":109546.3,"v":26500,"usd":0.24191882}
{"ts":1749618120000,"o":109546.3,"h":109554.5,"l":109533.2,"c":109533.2,"v":61300,"usd":0.55959827}
{"ts":1749618180000,"o":109533.2,"h":109533.2,"l":109533.2,"c":109533.2,"v":0,"usd":0}
{"ts":1749618240000,"o":109533.2,"h":109533.2,"l":109469.2,"c":109471.1,"v":792100,"usd":7.23319204}
{"ts":1749618300000,"o":109471.1,"h":109501.4,"l":109487.5,"c":109496.2,"v":112400,"usd":1.02654184}
{"ts":1749618360000,"o":109496.2,"h":109511.1,"l":109511,"c":109511,"v":110000,"usd":1.004465}
{"ts":1749618420000,"o":109511,"h":109505.6,"l":109489,"c":109505.6,"v":77500,"usd":0.70781136}
{"ts":1749618480000,"o":109505.6,"h":109505.7,"l":109463,"c":109463.1,"v":31800,"usd":0.29045394}
{"ts":1749618540000,"o":109463.1,"h":109463,"l":109450.6,"c":109453.4,"v":86800,"usd":0.79304037}
{"ts":1749618600000,"o":109453.4,"h":109453.6,"l":109450.6,"c":109450.7,"v":28200,"usd":0.25764398}
{"ts":1749618660000,"o":109450.7,"h":109506.2,"l":109450.7,"c":109506.2,"v":18100,"usd":0.16532553}
{"ts":1749618720000,"o":109506.2,"h":109488.8,"l":109488.7,"c":109488.8,"v":14400,"usd":0.13152096}
{"ts":1749618780000,"o":109488.8,"h":109488.7,"l":109450.6,"c":109450.6,"v":28200,"usd":0.25758743}
{"ts":1749618840000,"o":109450.6,"h":109459.9,"l":109436.8,"c":109440.8,"v":201200,"usd":1.83833344}
{"ts":1749618900000,"o":109440.8,"h":109440.8,"l":109440.8,"c":109440.8,"v":0,"usd":0}
{"ts":1749618960000,"o":109440.8,"h":109468.4,"l":109449.7,"c":109458.4,"v":17300,"usd":0.15804781}
{"ts":1749619020000,"o":109458.4,"h":109442.7,"l":109436.7,"c":109436.8,"v":120300,"usd":1.09920674}
{"ts":1749619080000,"o":109436.8,"h":109436.8,"l":109436.8,"c":109436.8,"v":2000,"usd":0.0182754}
{"ts":1749619140000,"o":109436.8,"h":109436.7,"l":109420,"c":109420.1,"v":8400,"usd":0.07676204}
{"ts":1749619200000,"o":109420.1,"h":109420,"l":109410.1,"c":109412.9,"v":119100,"usd":1.08852137}
{"ts":1749619260000,"o":109412.9,"h":109428,"l":109400.1,"c":109428,"v":78000,"usd":0.71294504}
{"ts":1749619320000,"o":109428,"h":109468,"l":109440,"c":109468,"v":193000,"usd":1.76347417}
{"ts":1749619380000,"o":109468,"h":109452,"l":109444.2,"c":109444.9,"v":7100,"usd":0.06487315}
{"ts":1749619440000,"o":109444.9,"h":109461.4,"l":109444.9,"c":109450,"v":45700,"usd":0.417552}
{"ts":1749619500000,"o":109450,"h":109530.1,"l":109450,"c":109530.1,"v":602200,"usd":5.50085156}
{"ts":1749619560000,"o":109530.1,"h":109583.3,"l":109532.2,"c":109583.2,"v":27000,"usd":0.24644591}
{"ts":1749619620000,"o":109583.2,"h":109624.2,"l":109597.2,"c":109624.2,"v":70400,"usd":0.64225606}
{"ts":1749619680000,"o":109624.2,"h":109636.9,"l":109624.7,"c":109624.7,"v":59700,"usd":0.5445804}
{"ts":1749619740000,"o":109624.7,"h":109614.6,"l":109612,"c":109612,"v":3200,"usd":0.0291933}
{"ts":1749619800000,"o":109612,"h":109602.3,"l":109590.1,"c":109590.1,"v":43800,"usd":0.39965106}
{"ts":1749619860000,"o":109590.1,"h":109608.7,"l":109602.3,"c":109608.7,"v":40700,"usd":0.37132243}
{"ts":1749619920000,"o":109608.7,"h":109604.2,"l":109564.8,"c":109564.8,"v":115000,"usd":1.04945791}
{"ts":1749619980000,"o":109564.8,"h":109560,"l":109550,"c":109550,"v":3200,"usd":0.02921038}
{"ts":1749620040000,"o":109550,"h":109550,"l":109550,"c":109550,"v":600,"usd":0.00547698}
{"ts":1749620100000,"o":109550,"h":109540,"l":109494.2,"c":109504.1,"v":80100,"usd":0.73150292}
{"ts":1749620160000,"o":109504.1,"h":109504.7,"l":109504.2,"c":109504.2,"v":300,"usd":0.00273962}
{"ts":1749620220000,"o":109504.2,"h":109504.2,"l":109490.1,"c":109490.1,"v":147100,"usd":1.34337245}
{"ts":1749620280000,"o":109490.1,"h":109500.3,"l":109500.3,"c":109500.3,"v":21200,"usd":0.19360688}
{"ts":1749620340000,"o":109500.3,"h":109519.9,"l":109503.7,"c":109519.9,"v":17700,"usd":0.16163673}
{"ts":1749620400000,"o":109519.9,"h":109500.2,"l":109500.2,"c":109500.2,"v":109500,"usd":0.9999978}
{"ts":1749620460000,"o":109500.2,"h":109490,"l":109490,"c":109490,"v":109700,"usd":1.00192301}
{"ts":1749620520000,"o":109490,"h":109480,"l":109480,"c":109480,"v":200,"usd":0.00182682}
{"ts":1749620580000,"o":109480,"h":109473.5,"l":109470,"c":109470,"v":2200,"usd":0.02009618}
{"ts":1749620640000,"o":109470,"h":109470,"l":109462.8,"c":109470,"v":31300,"usd":0.28594103}
{"ts":1749620700000,"o":109470,"h":109470,"l":109470,"c":109470,"v":0,"usd":0}
{"ts":1749620760000,"o":109470,"h":109473.9,"l":109462.8,"c":109473.9,"v":21100,"usd":0.19275813}
{"ts":1749620820000,"o":109473.9,"h":109480.4,"l":109471.6,"c":109480.4,"v":12400,"usd":0.11326725}
{"ts":1749620880000,"o":109480.4,"h":109477.6,"l":109452.9,"c":109452.9,"v":29400,"usd":0.2685595}
{"ts":1749620940000,"o":109452.9,"h":109450,"l":109420.1,"c":109445.2,"v":228200,"usd":2.08531881}
{"ts":1749621000000,"o":109445.2,"h":109471.9,"l":109446.8,"c":109446.8,"v":21500,"usd":0.19644314}
{"ts":1749621060000,"o":109446.8,"h":109459.6,"l":109443,"c":109459.6,"v":2900,"usd":0.02649772}
{"ts":1749621120000,"o":109459.6,"h":109480,"l":109473.3,"c":109480,"v":17100,"usd":0.15619641}
{"ts":1749621180000,"o":109480,"h":109516.6,"l":109500,"c":109516.6,"v":6400,"usd":0.05844722}
{"ts":1749621240000,"o":109516.6,"h":109516.6,"l":109516,"c":109516,"v":1100,"usd":0.0100442}
{"ts":1749621300000,"o":109516,"h":109480.1,"l":109480.1,"c":109480.1,"v":34300,"usd":0.31329963}
{"ts":1749621360000,"o":109480.1,"h":109491.9,"l":109486,"c":109491.9,"v":124400,"usd":1.13616504}
{"ts":1749621420000,"o":109491.9,"h":109491.9,"l":109491.9,"c":109491.9,"v":0,"usd":0}
{"ts":1749621480000,"o":109491.9,"h":109488.9,"l":109488.6,"c":109488.6,"v":8700,"usd":0.07945972}
{"ts":1749621540000,"o":109488.6,"h":109480,"l":109437,"c":109437,"v":91100,"usd":0.83227418}
{"ts":1749621600000,"o":109437,"h":109434.6,"l":109430.8,"c":109430.8,"v":134100,"usd":1.22541264}
{"ts":1749621660000,"o":109430.8,"h":109480,"l":109430.9,"c":109480,"v":74200,"usd":0.67795432}
{"ts":1749621720000,"o":109480,"h":109500,"l":109480,"c":109500,"v":43600,"usd":0.39817864}
{"ts":1749621780000,"o":109500,"h":109530,"l":109510.6,"c":109530,"v":1500,"usd":0.01369672}
{"ts":1749621840000,"o":109530,"h":109539.9,"l":109506.2,"c":109506.2,"v":513000,"usd":4.68346368}
{"ts":1749621900000,"o":109506.2,"h":109506.2,"l":109506.2,"c":109506.2,"v":0,"usd":0}
{"ts":1749621960000,"o":109506.2,"h":109534.3,"l":109526.4,"c":109534.3,"v":10400,"usd":0.09495223}
{"ts":1749622020000,"o":109534.3,"h":109547,"l":109525,"c":109528.8,"v":314600,"usd":2.87218733}
{"ts":1749622080000,"o":109528.8,"h":109528.9,"l":109520.1,"c":109520.1,"v":317200,"usd":2.89613307}
{"ts":1749622140000,"o":109520.1,"h":109520.1,"l":109520.1,"c":109520.1,"v":0,"usd":0}
{"ts":1749622200000,"o":109520.1,"h":109520.1,"l":109520.1,"c":109520.1,"v":42400,"usd":0.38714168}
{"ts":1749622260000,"o":109520.1,"h":109520.1,"l":109520.1,"c":109520.1,"v":4300,"usd":0.03926201}
{"ts":1749622320000,"o":109520.1,"h":109562.7,"l":109542.9,"c":109562.7,"v":307400,"usd":2.8059067}
{"ts":1749622380000,"o":109562.7,"h":109562.6,"l":109536.2,"c":109536.2,"v":140400,"usd":1.28151189}
{"ts":1749622440000,"o":109536.2,"h":109536.2,"l":109536.2,"c":109536.2,"v":5500,"usd":0.0502117}
{"ts":1749622500000,"o":109536.2,"h":109544.3,"l":109544.3,"c":109544.3,"v":15500,"usd":0.14149485}
{"ts":1749622560000,"o":109544.3,"h":109530,"l":109520.1,"c":109520.1,"v":19700,"usd":0.17986799}
{"ts":1749622620000,"o":109520.1,"h":109530,"l":109530,"c":109530,"v":200,"usd":0.00182598}
{"ts":1749622680000,"o":109530,"h":109530,"l":109520,"c":109520,"v":144300,"usd":1.31755736}
{"ts":1749622740000,"o":109520,"h":109510,"l":109452,"c":109452,"v":206100,"usd":1.88239963}
{"ts":1749622800000,"o":109452,"h":109460.9,"l":109456.4,"c":109456.4,"v":5100,"usd":0.04659407}
{"ts":1749622860000,"o":109456.4,"h":109481.2,"l":109456.4,"c":109478,"v":12300,"usd":0.11236281}
{"ts":1749622920000,"o":109478,"h":109559.4,"l":109478,"c":109559.4,"v":239700,"usd":2.18888128}
{"ts":1749622980000,"o":109559.4,"h":109553.8,"l":109553.3,"c":109553.8,"v":4000,"usd":0.0365118}
{"ts":1749623040000,"o":109553.8,"h":109553.7,"l":109540,"c":109540,"v":36100,"usd":0.32953033}
{"ts":1749623100000,"o":109540,"h":109530,"l":109530,"c":109530,"v":11600,"usd":0.10590684}
{"ts":1749623160000,"o":109530,"h":109520,"l":109510,"c":109519.8,"v":31900,"usd":0.29128876}
{"ts":1749623220000,"o":109519.8,"h":109522,"l":109479.8,"c":109479.8,"v":174500,"usd":1.59384582}
{"ts":1749623280000,"o":109479.8,"h":109470,"l":109421.3,"c":109428,"v":132500,"usd":1.21073114}
{"ts":1749623340000,"o":109428,"h":109428,"l":109370.2,"c":109402.4,"v":639800,"usd":5.84747525}
{"ts":1749623400000,"o":109402.4,"h":109420,"l":109402.4,"c":109412.2,"v":98700,"usd":0.90213739}
{"ts":1749623460000,"o":109412.2,"h":109410,"l":109391.7,"c":109400.1,"v":15100,"usd":0.13803303}
{"ts":1749623520000,"o":109400.1,"h":109399,"l":109370.3,"c":109370.3,"v":1204800,"usd":11.01558283}
{"ts":1749623580000,"o":109370.3,"h":109387.7,"l":109370.3,"c":109387.7,"v":184500,"usd":1.68689101}
{"ts":1749623640000,"o":109387.7,"h":109407.9,"l":109387.7,"c":109387.7,"v":278200,"usd":2.54308482}
{"ts":1749623700000,"o":109387.7,"h":109438.7,"l":109387.8,"c":109426.4,"v":155400,"usd":1.42038781}
{"ts":1749623760000,"o":109426.4,"h":109412.2,"l":109400,"c":109400.1,"v":16200,"usd":0.14808052}
{"ts":1749623820000,"o":109400.1,"h":109412.2,"l":109370.4,"c":109401.3,"v":695100,"usd":6.35473368}
{"ts":1749623880000,"o":109401.3,"h":109393.6,"l":109382.2,"c":109393.6,"v":21500,"usd":0.19654654}
{"ts":1749623940000,"o":109393.6,"h":109405.3,"l":109389.8,"c":109400,"v":17900,"usd":0.16361824}
{"ts":1749624000000,"o":109400,"h":109411.4,"l":109411.4,"c":109411.4,"v":8400,"usd":0.07677432}
{"ts":1749624060000,"o":109411.4,"h":109411.4,"l":109411.4,"c":109411.4,"v":0,"usd":0}
{"ts":1749624120000,"o":109411.4,"h":109435.9,"l":109408.8,"c":109431.7,"v":234000,"usd":2.13855274}
{"ts":1749624180000,"o":109431.7,"h":109414,"l":109403.7,"c":109414,"v":48600,"usd":0.44421659}
{"ts":1749624240000,"o":109414,"h":109414,"l":109414,"c":109414,"v":0,"usd":0}
{"ts":1749624300000,"o":109414,"h":109414,"l":109414,"c":109414,"v":0,"usd":0}
{"ts":1749624360000,"o":109414,"h":109413.4,"l":109380.1,"c":109380.1,"v":22900,"usd":0.2093196}
{"ts":1749624420000,"o":109380.1,"h":109393.5,"l":109351,"c":109351,"v":2111800,"usd":19.30867199}
{"ts":1749624480000,"o":109351,"h":109380,"l":109351,"c":109360,"v":426900,"usd":3.90345077}
{"ts":1749624540000,"o":109360,"h":109369.3,"l":109333.3,"c":109369.2,"v":403000,"usd":3.68546433}
{"ts":1749624600000,"o":109369.2,"h":109350.5,"l":109350.1,"c":109350.5,"v":24000,"usd":0.2194776}
{"ts":1749624660000,"o":109350.5,"h":109429,"l":109364.9,"c":109429,"v":220900,"usd":2.01965112}
{"ts":1749624720000,"o":109429,"h":109473,"l":109434.4,"c":109460,"v":330200,"usd":3.01697916}
{"ts":1749624780000,"o":109460,"h":109492.9,"l":109462.3,"c":109480,"v":175900,"usd":1.60662562}
{"ts":1749624840000,"o":109480,"h":109487.6,"l":109487.6,"c":109487.6,"v":400,"usd":0.0036534}
{"ts":1749624900000,"o":109487.6,"h":109509,"l":109482,"c":109509,"v":216400,"usd":1.97636936}
{"ts":1749624960000,"o":109509,"h":109556.7,"l":109517.9,"c":109556.7,"v":123200,"usd":1.12488073}
{"ts":1749625020000,"o":109556.7,"h":109595.1,"l":109556.8,"c":109595.1,"v":91200,"usd":0.83227233}
{"ts":1749625080000,"o":109595.1,"h":109659,"l":109597,"c":109621.7,"v":108700,"usd":0.99153466}
{"ts":1749625140000,"o":109621.7,"h":109620,"l":109578,"c":109578,"v":61700,"usd":0.56298953}
{"ts":1749625200000,"o":109578,"h":109570.1,"l":109570,"c":109570.1,"v":29200,"usd":0.26649672}
{"ts":1749625260000,"o":109570.1,"h":109617.4,"l":109570,"c":109617.4,"v":40200,"usd":0.36685437}
{"ts":1749625320000,"o":109617.4,"h":109658,"l":109620,"c":109636.3,"v":156300,"usd":1.42552962}
{"ts":1749625380000,"o":109636.3,"h":109653.9,"l":109653.9,"c":109653.9,"v":47700,"usd":0.43500492}
{"ts":1749625440000,"o":109653.9,"h":109688,"l":109644.9,"c":109683.6,"v":129400,"usd":1.17997052}
{"ts":1749625500000,"o":109683.6,"h":109683.7,"l":109683.6,"c":109683.7,"v":40800,"usd":0.37197768}
{"ts":1749625560000,"o":109683.7,"h":109715.6,"l":109644.6,"c":109671.9,"v":856600,"usd":7.80881441}
{"ts":1749625620000,"o":109671.9,"h":109660,"l":109620.1,"c":109620.1,"v":37400,"usd":0.34110902}
{"ts":1749625680000,"o":109620.1,"h":109625.5,"l":109579.5,"c":109593,"v":108700,"usd":0.99176401}
{"ts":1749625740000,"o":109593,"h":109592.9,"l":109560,"c":109576,"v":152100,"usd":1.38816887}
{"ts":1749625800000,"o":109576,"h":109581.6,"l":109551.9,"c":109581.6,"v":299900,"usd":2.73705475}
{"ts":1749625860000,"o":109581.6,"h":109591.9,"l":109584.3,"c":109591.9,"v":13300,"usd":0.1213638}
{"ts":1749625920000,"o":109591.9,"h":109638.5,"l":109594.1,"c":109635.6,"v":57600,"usd":0.52548531}
{"ts":1749625980000,"o":109635.6,"h":109677.9,"l":109622.6,"c":109677.9,"v":86900,"usd":0.79249733}
{"ts":1749626040000,"o":109677.9,"h":109681,"l":109652.1,"c":109681,"v":95800,"usd":0.87353449}
{"ts":1749626100000,"o":109681,"h":109676.6,"l":109670.1,"c":109676.6,"v":5200,"usd":0.04741445}
{"ts":1749626160000,"o":109676.6,"h":109670,"l":109640.1,"c":109658.7,"v":172900,"usd":1.57684871}
{"ts":1749626220000,"o":109658.7,"h":109650.6,"l":109633.2,"c":109633.2,"v":166900,"usd":1.52216571}
{"ts":1749626280000,"o":109633.2,"h":109630,"l":109620.1,"c":109629.3,"v":57600,"usd":0.52543251}
{"ts":1749626340000,"o":109629.3,"h":109620,"l":109599.3,"c":109608.4,"v":78000,"usd":0.71162326}
{"ts":1749626400000,"o":109608.4,"h":109612,"l":109584.1,"c":109612,"v":39700,"usd":0.3622733}
{"ts":1749626460000,"o":109612,"h":109610.9,"l":109610.9,"c":109610.9,"v":114500,"usd":1.0446064}
{"ts":1749626520000,"o":109610.9,"h":109609,"l":109589,"c":109609,"v":47500,"usd":0.43338956}
{"ts":1749626580000,"o":109609,"h":109610.9,"l":109597.4,"c":109610.9,"v":40300,"usd":0.36770302}
{"ts":1749626640000,"o":109610.9,"h":109616.7,"l":109613.9,"c":109613.9,"v":64500,"usd":0.5884243}
{"ts":1749626700000,"o":109613.9,"h":109582.1,"l":109582.1,"c":109582.1,"v":10600,"usd":0.09673136}
{"ts":1749626760000,"o":109582.1,"h":109588.9,"l":109540,"c":109540,"v":36500,"usd":0.3331329}
{"ts":1749626820000,"o":109540,"h":109538.1,"l":109532.1,"c":109538.1,"v":214700,"usd":1.96010894}
{"ts":1749626880000,"o":109538.1,"h":109554.4,"l":109538.1,"c":109554.4,"v":48300,"usd":0.44091649}
{"ts":1749626940000,"o":109554.4,"h":109560,"l":109560,"c":109560,"v":4300,"usd":0.03924782}
{"ts":1749627000000,"o":109560,"h":109560.9,"l":109560.8,"c":109560.9,"v":170200,"usd":1.55348246}
{"ts":1749627060000,"o":109560.9,"h":109597.3,"l":109560.9,"c":109597.3,"v":328800,"usd":3.00043947}
{"ts":1749627120000,"o":109597.3,"h":109575.3,"l":109550,"c":109550,"v":328600,"usd":2.99899835}
{"ts":1749627180000,"o":109550,"h":109566.8,"l":109540.1,"c":109566.8,"v":101100,"usd":0.92283157}
{"ts":1749627240000,"o":109566.8,"h":109566.7,"l":109540.1,"c":109544.7,"v":81000,"usd":0.73929328}
{"ts":1749627300000,"o":109544.7,"h":109540,"l":109476.9,"c":109476.9,"v":129400,"usd":1.18170521}
{"ts":1749627360000,"o":109476.9,"h":109502.2,"l":109479.1,"c":109480.1,"v":19500,"usd":0.17811087}
{"ts":1749627420000,"o":109480.1,"h":109492.6,"l":109470.1,"c":109485.4,"v":73400,"usd":0.67040376}
{"ts":1749627480000,"o":109485.4,"h":109520,"l":109494.9,"c":109520,"v":5400,"usd":0.04931012}
{"ts":1749627540000,"o":109520,"h":109551.9,"l":109530,"c":109536.5,"v":171700,"usd":1.56732659}
{"ts":1749627600000,"o":109536.5,"h":109551.8,"l":109504,"c":109530.6,"v":21700,"usd":0.19811809}
{"ts":1749627660000,"o":109530.6,"h":109533.1,"l":109500,"c":109500,"v":47500,"usd":0.4336768}
{"ts":1749627720000,"o":109500,"h":109495.9,"l":109490,"c":109490,"v":32000,"usd":0.29225309}
{"ts":1749627780000,"o":109490,"h":109490,"l":109475.9,"c":109476.7,"v":176000,"usd":1.60751453}
{"ts":1749627840000,"o":109476.7,"h":109476.7,"l":109476.7,"c":109476.7,"v":0,"usd":0}
{"ts":1749627900000,"o":109476.7,"h":109487.6,"l":109485.1,"c":109487.6,"v":47900,"usd":0.43750415}
{"ts":1749627960000,"o":109487.6,"h":109490,"l":109490,"c":109490,"v":52100,"usd":0.47584493}
{"ts":1749628020000,"o":109490,"h":109490,"l":109490,"c":109490,"v":64300,"usd":0.58727119}
{"ts":1749628080000,"o":109490,"h":109490,"l":109490,"c":109490,"v":12700,"usd":0.11599291}
{"ts":1749628140000,"o":109490,"h":109490,"l":109460.1,"c":109473.9,"v":65500,"usd":0.59837969}
{"ts":1749628200000,"o":109473.9,"h":109560.1,"l":109474,"c":109560.1,"v":488500,"usd":4.46001361}
{"ts":1749628260000,"o":109560.1,"h":109572.9,"l":109510,"c":109510,"v":47600,"usd":0.43451196}
{"ts":1749628320000,"o":109510,"h":109529.9,"l":109500.1,"c":109510,"v":106300,"usd":0.97069855}
{"ts":1749628380000,"o":109510,"h":109500,"l":109460,"c":109460,"v":227100,"usd":2.07462071}
{"ts":1749628440000,"o":109460,"h":109474.9,"l":109455,"c":109470,"v":97700,"usd":0.89256028}
{"ts":1749628500000,"o":109470,"h":109474.9,"l":109469.2,"c":109474.9,"v":41300,"usd":0.3772628}
{"ts":1749628560000,"o":109474.9,"h":109474.9,"l":109446,"c":109446.6,"v":69700,"usd":0.63673256}
{"ts":1749628620000,"o":109446.6,"h":109466.4,"l":109442.1,"c":109442.1,"v":75100,"usd":0.68611658}
{"ts":1749628680000,"o":109442.1,"h":109440.5,"l":109431.8,"c":109439.2,"v":249100,"usd":2.27622939}
{"ts":1749628740000,"o":109439.2,"h":109439.2,"l":109439.2,"c":109439.2,"v":44200,"usd":0.4038775}
{"ts":1749628800000,"o":109439.2,"h":109431.7,"l":109427,"c":109427,"v":124100,"usd":1.13403837}
{"ts":1749628860000,"o":109427,"h":109451.8,"l":109412.5,"c":109451.8,"v":1380500,"usd":12.61544576}
{"ts":1749628920000,"o":109451.8,"h":109492.3,"l":109460,"c":109460,"v":139200,"usd":1.27144465}
{"ts":1749628980000,"o":109460,"h":109455.6,"l":109437.6,"c":109450,"v":46700,"usd":0.42667452}
{"ts":1749629040000,"o":109450,"h":109479.3,"l":109444.5,"c":109475.5,"v":169800,"usd":1.55115254}
{"ts":1749629100000,"o":109475.5,"h":109491.8,"l":109475.2,"c":109481.5,"v":58600,"usd":0.53523656}
{"ts":1749629160000,"o":109481.5,"h":109511.7,"l":109483.9,"c":109500,"v":226500,"usd":2.06861782}
{"ts":1749629220000,"o":109500,"h":109523,"l":109452.6,"c":109452.6,"v":105200,"usd":0.96091444}
{"ts":1749629280000,"o":109452.6,"h":109489.8,"l":109450.1,"c":109489.8,"v":47500,"usd":0.43388301}
{"ts":1749629340000,"o":109489.8,"h":109512.9,"l":109496.7,"c":109512.9,"v":23100,"usd":0.21094691}
{"ts":1749629400000,"o":109512.9,"h":109509.2,"l":109493.5,"c":109493.5,"v":28800,"usd":0.26300556}
{"ts":1749629460000,"o":109493.5,"h":109483.5,"l":109455.9,"c":109483.5,"v":467500,"usd":4.27049738}
{"ts":1749629520000,"o":109483.5,"h":109551.7,"l":109493.5,"c":109545.7,"v":468700,"usd":4.27950984}
{"ts":1749629580000,"o":109545.7,"h":109551.8,"l":109524.1,"c":109551.8,"v":14700,"usd":0.13420022}
{"ts":1749629640000,"o":109551.8,"h":109557.4,"l":109549.5,"c":109549.5,"v":84900,"usd":0.77496833}
{"ts":1749629700000,"o":109549.5,"h":109552,"l":109520.1,"c":109523,"v":26100,"usd":0.23829456}
{"ts":1749629760000,"o":109523,"h":109554.7,"l":109522.7,"c":109554.7,"v":122300,"usd":1.11642882}
{"ts":1749629820000,"o":109554.7,"h":109555.6,"l":109486.6,"c":109490.7,"v":305100,"usd":2.78543083}
{"ts":1749629880000,"o":109490.7,"h":109489.7,"l":109480.1,"c":109482.8,"v":146000,"usd":1.33354631}
{"ts":1749629940000,"o":109482.8,"h":109480.1,"l":109460.1,"c":109467.9,"v":136000,"usd":1.24235489}
{"ts":1749630000000,"o":109467.9,"h":109466.4,"l":109429.6,"c":109430.6,"v":266200,"usd":2.43211238}
{"ts":1749630060000,"o":109430.6,"h":109503.3,"l":109429.7,"c":109503.3,"v":567300,"usd":5.18218869}
{"ts":1749630120000,"o":109503.3,"h":109492.1,"l":109460.1,"c":109490,"v":160000,"usd":1.46139399}
{"ts":1749630180000,"o":109490,"h":109519.9,"l":109455.1,"c":109455.1,"v":157700,"usd":1.4400383}
{"ts":1749630240000,"o":109455.1,"h":109475.2,"l":109450.2,"c":109463.3,"v":43500,"usd":0.39742071}
{"ts":1749630300000,"o":109463.3,"h":109480,"l":109455.3,"c":109480,"v":53600,"usd":0.48967512}
{"ts":1749630360000,"o":109480,"h":109523,"l":109491.9,"c":109519.1,"v":95300,"usd":0.87025244}
{"ts":1749630420000,"o":109519.1,"h":109519.1,"l":109519.1,"c":109519.1,"v":0,"usd":0}
{"ts":1749630480000,"o":109519.1,"h":109541.1,"l":109504,"c":109504,"v":184900,"usd":1.68820548}
{"ts":1749630540000,"o":109504,"h":109544.6,"l":109504.1,"c":109521.4,"v":27200,"usd":0.24835082}
{"ts":1749630600000,"o":109521.4,"h":109524.6,"l":109510.1,"c":109510.1,"v":80200,"usd":0.73235412}
{"ts":1749630660000,"o":109510.1,"h":109544.7,"l":109510.6,"c":109544.7,"v":96400,"usd":0.88001293}
{"ts":1749630720000,"o":109544.7,"h":109578.7,"l":109555.7,"c":109578.7,"v":179500,"usd":1.63833584}
{"ts":1749630780000,"o":109578.7,"h":109591.8,"l":109571.2,"c":109576.9,"v":61900,"usd":0.56484782}
{"ts":1749630840000,"o":109576.9,"h":109588.7,"l":109560.1,"c":109562.1,"v":138700,"usd":1.26592334}
{"ts":1749630900000,"o":109562.1,"h":109560.1,"l":109549.6,"c":109560.1,"v":116500,"usd":1.06334822}
{"ts":1749630960000,"o":109560.1,"h":109586.4,"l":109553.6,"c":109586.4,"v":26100,"usd":0.23821484}
{"ts":1749631020000,"o":109586.4,"h":109600,"l":109600,"c":109600,"v":21600,"usd":0.19708056}
{"ts":1749631080000,"o":109600,"h":109631.5,"l":109561.7,"c":109561.7,"v":120300,"usd":1.09749284}
{"ts":1749631140000,"o":109561.7,"h":109560,"l":109540.1,"c":109559,"v":72000,"usd":0.65724036}
{"ts":1749631200000,"o":109559,"h":109551.6,"l":109530.1,"c":109547.6,"v":20800,"usd":0.189895}
{"ts":1749631260000,"o":109547.6,"h":109567.7,"l":109551.6,"c":109567.7,"v":158500,"usd":1.44676913}
{"ts":1749631320000,"o":109567.7,"h":109617,"l":109579.5,"c":109617,"v":17700,"usd":0.16151955}
{"ts":1749631380000,"o":109617,"h":109584.2,"l":109540.1,"c":109544.7,"v":154100,"usd":1.40671911}
{"ts":1749631440000,"o":109544.7,"h":109560,"l":109552,"c":109560,"v":83800,"usd":0.76492764}
{"ts":1749631500000,"o":109560,"h":109561,"l":109550.1,"c":109561,"v":9700,"usd":0.08854345}
{"ts":1749631560000,"o":109561,"h":109550,"l":109520,"c":109520.1,"v":7300,"usd":0.06665276}
{"ts":1749631620000,"o":109520.1,"h":109550,"l":109533.4,"c":109550,"v":129800,"usd":1.18498877}
{"ts":1749631680000,"o":109550,"h":109557.7,"l":109517.1,"c":109529.8,"v":97400,"usd":0.88923474}
{"ts":1749631740000,"o":109529.8,"h":109595.1,"l":109550.7,"c":109591.7,"v":118700,"usd":1.08350225}
{"ts":1749631800000,"o":109591.7,"h":109570.6,"l":109509.2,"c":109519.6,"v":261600,"usd":2.38813715}
{"ts":1749631860000,"o":109519.6,"h":109519.6,"l":109460.4,"c":109460.5,"v":420100,"usd":3.83698281}
{"ts":1749631920000,"o":109460.5,"h":109509.9,"l":109460.5,"c":109502.8,"v":299500,"usd":2.73544538}
{"ts":1749631980000,"o":109502.8,"h":109540.1,"l":109506.6,"c":109536.6,"v":170000,"usd":1.55202683}
{"ts":1749632040000,"o":109536.6,"h":109549.9,"l":109549.9,"c":109549.9,"v":500,"usd":0.00456415}
{"ts":1749632100000,"o":109549.9,"h":109578.2,"l":109550,"c":109578.2,"v":12500,"usd":0.11410351}
{"ts":1749632160000,"o":109578.2,"h":109587.8,"l":109579.9,"c":109579.9,"v":104400,"usd":0.95266086}
{"ts":1749632220000,"o":109579.9,"h":109579.9,"l":109579.9,"c":109579.9,"v":0,"usd":0}
{"ts":1749632280000,"o":109579.9,"h":109562.7,"l":109560,"c":109560,"v":27300,"usd":0.24917658}
{"ts":1749632340000,"o":109560,"h":109550.1,"l":109550,"c":109550,"v":110900,"usd":1.01232846}
{"ts":1749632400000,"o":109550,"h":109540,"l":109532.9,"c":109532.9,"v":2000,"usd":0.0182585}
{"ts":1749632460000,"o":109532.9,"h":109572.2,"l":109533,"c":109572.2,"v":291000,"usd":2.65635086}
{"ts":1749632520000,"o":109572.2,"h":109574.6,"l":109532.9,"c":109532.9,"v":269500,"usd":2.46042013}
{"ts":1749632580000,"o":109532.9,"h":109544,"l":109408,"c":109424.6,"v":806800,"usd":7.37006861}
{"ts":1749632640000,"o":109424.6,"h":109420.6,"l":109387.7,"c":109391.9,"v":153900,"usd":1.40683148}
{"ts":1749632700000,"o":109391.9,"h":109413.1,"l":109380,"c":109413.1,"v":12100,"usd":0.11060641}
{"ts":1749632760000,"o":109413.1,"h":109435.6,"l":109412.9,"c":109413.8,"v":41200,"usd":0.3764867}
{"ts":1749632820000,"o":109413.8,"h":109468,"l":109411.4,"c":109467.8,"v":67500,"usd":0.61681168}
{"ts":1749632880000,"o":109467.8,"h":109448.7,"l":109410.4,"c":109411.1,"v":4300,"usd":0.03929003}
{"ts":1749632940000,"o":109411.1,"h":109440,"l":109410,"c":109410,"v":55300,"usd":0.50534221}
{"ts":1749633000000,"o":109410,"h":109456.8,"l":109384,"c":109456.8,"v":53300,"usd":0.48720666}
{"ts":1749633060000,"o":109456.8,"h":109446,"l":109434.7,"c":109434.7,"v":43700,"usd":0.39928333}
{"ts":1749633120000,"o":109434.7,"h":109432.8,"l":109430.1,"c":109432.8,"v":27300,"usd":0.24947505}
{"ts":1749633180000,"o":109432.8,"h":109467.8,"l":109438.8,"c":109450,"v":85100,"usd":0.77749392}
{"ts":1749633240000,"o":109450,"h":109488.3,"l":109417.1,"c":109417.1,"v":238000,"usd":2.17431494}
{"ts":1749633300000,"o":109417.1,"h":109440,"l":109414.1,"c":109440,"v":28800,"usd":0.26320856}
{"ts":1749633360000,"o":109440,"h":109499.9,"l":109447.5,"c":109499.9,"v":51900,"usd":0.47407193}
{"ts":1749633420000,"o":109499.9,"h":109499.2,"l":109489.1,"c":109489.1,"v":188800,"usd":1.7242168}
{"ts":1749633480000,"o":109489.1,"h":109499.3,"l":109489.1,"c":109499.3,"v":7200,"usd":0.0657596}
{"ts":1749633540000,"o":109499.3,"h":109499.2,"l":109499.2,"c":109499.2,"v":10400,"usd":0.094978}
{"ts":1749633600000,"o":109499.2,"h":109460,"l":109434.4,"c":109452.9,"v":23400,"usd":0.21380895}
{"ts":1749633660000,"o":109452.9,"h":109520,"l":109433.2,"c":109520,"v":167500,"usd":1.52975399}
{"ts":1749633720000,"o":109520,"h":109520.6,"l":109490,"c":109490,"v":37800,"usd":0.34517442}
{"ts":1749633780000,"o":109490,"h":109490.9,"l":109477.5,"c":109477.5,"v":12600,"usd":0.11508471}
{"ts":1749633840000,"o":109477.5,"h":109497.7,"l":109470.1,"c":109473.8,"v":81600,"usd":0.74532101}
{"ts":1749633900000,"o":109473.8,"h":109488.5,"l":109470,"c":109470.1,"v":32400,"usd":0.29594526}
{"ts":1749633960000,"o":109470.1,"h":109470.1,"l":109433.1,"c":109433.1,"v":492000,"usd":4.49490509}
{"ts":1749634020000,"o":109433.1,"h":109433,"l":109414.3,"c":109414.7,"v":110500,"usd":1.0099081}
{"ts":1749634080000,"o":109414.7,"h":109414.3,"l":109414.3,"c":109414.3,"v":600,"usd":0.00548376}
{"ts":1749634140000,"o":109414.3,"h":109416.3,"l":109414.3,"c":109416.3,"v":8500,"usd":0.07768618}
{"ts":1749634200000,"o":109416.3,"h":109416.7,"l":109416.1,"c":109416.7,"v":5700,"usd":0.05209458}
{"ts":1749634260000,"o":109416.7,"h":109425.1,"l":109390.1,"c":109390.1,"v":326300,"usd":2.98229261}
{"ts":1749634320000,"o":109390.1,"h":109390,"l":109342.5,"c":109342.5,"v":181700,"usd":1.66141439}
{"ts":1749634380000,"o":109342.5,"h":109378.7,"l":109345,"c":109373.8,"v":24000,"usd":0.21945286}
{"ts":1749634440000,"o":109373.8,"h":109380,"l":109367.5,"c":109374.9,"v":50500,"usd":0.46173459}
{"ts":1749634500000,"o":109374.9,"h":109366.5,"l":109344.1,"c":109344.1,"v":160500,"usd":1.46761293}
{"ts":1749634560000,"o":109344.1,"h":109340,"l":109333.5,"c":109333.5,"v":13200,"usd":0.12072956}
{"ts":1749634620000,"o":109333.5,"h":109333.5,"l":109278.7,"c":109278.7,"v":307500,"usd":2.81335639}
{"ts":1749634680000,"o":109278.7,"h":109278.7,"l":109255.4,"c":109267.5,"v":172200,"usd":1.5760594}
{"ts":1749634740000,"o":109267.5,"h":109276.7,"l":109252,"c":109257.3,"v":68700,"usd":0.62877235}
{"ts":1749634800000,"o":109257.3,"h":109279.9,"l":109257.3,"c":109257.3,"v":143300,"usd":1.31152875}
{"ts":1749634860000,"o":109257.3,"h":109257.3,"l":109257.3,"c":109257.3,"v":0,"usd":0}
{"ts":1749634920000,"o":109257.3,"h":109257.3,"l":109215,"c":109228.7,"v":765000,"usd":7.00297368}
{"ts":1749634980000,"o":109228.7,"h":109253.7,"l":109235.2,"c":109238.4,"v":92300,"usd":0.84490033}
{"ts":1749635040000,"o":109238.4,"h":109237.7,"l":109230.7,"c":109233.9,"v":16300,"usd":0.1492223}
{"ts":1749635100000,"o":109233.9,"h":109233.9,"l":109233.9,"c":109233.9,"v":0,"usd":0}
{"ts":1749635160000,"o":109233.9,"h":109238.1,"l":109209,"c":109209,"v":220100,"usd":2.01520132}
{"ts":1749635220000,"o":109209,"h":109215,"l":109203.5,"c":109203.7,"v":173900,"usd":1.59239476}
{"ts":1749635280000,"o":109203.7,"h":109213.2,"l":109203.5,"c":109203.5,"v":2000,"usd":0.01831344}
{"ts":1749635340000,"o":109203.5,"h":109203.8,"l":109203.6,"c":109203.8,"v":4200,"usd":0.03846024}
{"ts":1749635400000,"o":109203.8,"h":109207.2,"l":109203.5,"c":109204.5,"v":9400,"usd":0.0860776}
{"ts":1749635460000,"o":109204.5,"h":109249.6,"l":109203.8,"c":109249.6,"v":283000,"usd":2.5912372}
{"ts":1749635520000,"o":109249.6,"h":109257.4,"l":109233.8,"c":109233.8,"v":282800,"usd":2.58854231}
{"ts":1749635580000,"o":109233.8,"h":109249.1,"l":109233.9,"c":109238.9,"v":97100,"usd":0.88884043}
{"ts":1749635640000,"o":109238.9,"h":109235.1,"l":109182.6,"c":109187.4,"v":463600,"usd":4.24523517}
{"ts":1749635700000,"o":109187.4,"h":109206.2,"l":109158.5,"c":109202.9,"v":267500,"usd":2.44994198}
{"ts":1749635760000,"o":109202.9,"h":109252.5,"l":109213.8,"c":109235.5,"v":311500,"usd":2.85174899}
{"ts":1749635820000,"o":109235.5,"h":109240.7,"l":109220,"c":109220,"v":30200,"usd":0.2764725}
{"ts":1749635880000,"o":109220,"h":109215.7,"l":109184.2,"c":109193.5,"v":101000,"usd":0.92484609}
{"ts":1749635940000,"o":109193.5,"h":109215.5,"l":109193.6,"c":109215.5,"v":36200,"usd":0.33151942}
{"ts":1749636000000,"o":109215.5,"h":109219.9,"l":109210,"c":109219.9,"v":124000,"usd":1.1353397}
{"ts":1749636060000,"o":109219.9,"h":109236.8,"l":109220,"c":109225.3,"v":100800,"usd":0.92282271}
{"ts":1749636120000,"o":109225.3,"h":109252.9,"l":109225.3,"c":109237.6,"v":90700,"usd":0.83025431}
{"ts":1749636180000,"o":109237.6,"h":109219.2,"l":109196.7,"c":109196.7,"v":27200,"usd":0.24907826}
{"ts":1749636240000,"o":109196.7,"h":109213.2,"l":109140.1,"c":109208.2,"v":575800,"usd":5.27426152}
{"ts":1749636300000,"o":109208.2,"h":109234.5,"l":109210,"c":109210,"v":164400,"usd":1.50513646}
{"ts":1749636360000,"o":109210,"h":109204.8,"l":109182.6,"c":109196.2,"v":98000,"usd":0.89750219}
{"ts":1749636420000,"o":109196.2,"h":109190,"l":109160.1,"c":109178.4,"v":1329000,"usd":12.17147776}
{"ts":1749636480000,"o":109178.4,"h":109274.2,"l":109180,"c":109274.2,"v":387700,"usd":3.54969223}
{"ts":1749636540000,"o":109274.2,"h":109347.1,"l":109279.7,"c":109310.1,"v":243800,"usd":2.23042592}
{"ts":1749636600000,"o":109310.1,"h":109310.1,"l":109300,"c":109300,"v":66700,"usd":0.61020481}
{"ts":1749636660000,"o":109300,"h":109290,"l":109250.3,"c":109250.3,"v":51600,"usd":0.47228457}
{"ts":1749636720000,"o":109250.3,"h":109284.4,"l":109264.5,"c":109284.4,"v":124800,"usd":1.14217049}
{"ts":1749636780000,"o":109284.4,"h":109265.7,"l":109229.2,"c":109229.2,"v":163700,"usd":1.49827479}
{"ts":1749636840000,"o":109229.2,"h":109280,"l":109220.2,"c":109280,"v":36300,"usd":0.33233564}
{"ts":1749636900000,"o":109280,"h":109240,"l":109230.1,"c":109239.9,"v":8700,"usd":0.07964833}
{"ts":1749636960000,"o":109239.9,"h":109253,"l":109216,"c":109253,"v":35400,"usd":0.32412722}
{"ts":1749637020000,"o":109253,"h":109277.1,"l":109252.3,"c":109277.1,"v":29700,"usd":0.27179685}
{"ts":1749637080000,"o":109277.1,"h":109277.1,"l":109277.1,"c":109277.1,"v":0,"usd":0}
{"ts":1749637140000,"o":109277.1,"h":109276.9,"l":109250,"c":109265,"v":25400,"usd":0.23247237}
{"ts":1749637200000,"o":109265,"h":109262.8,"l":109240.1,"c":109262.8,"v":111300,"usd":1.01867415}
{"ts":1749637260000,"o":109262.8,"h":109258,"l":109251.7,"c":109258,"v":600,"usd":0.00549186}
{"ts":1749637320000,"o":109258,"h":109265,"l":109230.7,"c":109264.5,"v":22900,"usd":0.20962795}
{"ts":1749637380000,"o":109264.5,"h":109242.7,"l":109237.1,"c":109242.7,"v":3400,"usd":0.03112371}
{"ts":1749637440000,"o":109242.7,"h":109273.2,"l":109242.7,"c":109273.2,"v":114900,"usd":1.05158405}
{"ts":1749637500000,"o":109273.2,"h":109273.2,"l":109200.1,"c":109200.1,"v":175700,"usd":1.60830513}
{"ts":1749637560000,"o":109200.1,"h":109219.3,"l":109200.1,"c":109219.3,"v":10700,"usd":0.09797839}
{"ts":1749637620000,"o":109219.3,"h":109244.9,"l":109222,"c":109244.8,"v":61400,"usd":0.56211185}
{"ts":1749637680000,"o":109244.8,"h":109230.7,"l":109230.7,"c":109230.7,"v":900,"usd":0.00823941}
{"ts":1749637740000,"o":109230.7,"h":109260,"l":109236.9,"c":109260,"v":59800,"usd":0.54741167}
{"ts":1749637800000,"o":109260,"h":109260,"l":109260,"c":109260,"v":0,"usd":0}
{"ts":1749637860000,"o":109260,"h":109282.5,"l":109258.1,"c":109282.5,"v":36000,"usd":0.32944286}
{"ts":1749637920000,"o":109282.5,"h":109290,"l":109290,"c":109290,"v":2000,"usd":0.0183}
{"ts":1749637980000,"o":109290,"h":109296.1,"l":109284.8,"c":109296.1,"v":82700,"usd":0.75668104}
{"ts":1749638040000,"o":109296.1,"h":109296,"l":109296,"c":109296,"v":6800,"usd":0.0622166}
{"ts":1749638100000,"o":109296,"h":109300,"l":109280.4,"c":109280.5,"v":101300,"usd":0.92688676}
{"ts":1749638160000,"o":109280.5,"h":109290.4,"l":109283.1,"c":109290.4,"v":141400,"usd":1.293797}
{"ts":1749638220000,"o":109290.4,"h":109299.5,"l":109284.9,"c":109299.5,"v":144000,"usd":1.31756418}
{"ts":1749638280000,"o":109299.5,"h":109299.4,"l":109270.8,"c":109280,"v":25100,"usd":0.22968959}
{"ts":1749638340000,"o":109280,"h":109294.4,"l":109280.1,"c":109289,"v":44800,"usd":0.40993329}
{"ts":1749638400000,"o":109289,"h":109297.5,"l":109297.5,"c":109297.5,"v":3800,"usd":0.03476734}
{"ts":1749638460000,"o":109297.5,"h":109297.5,"l":109270.1,"c":109270.1,"v":17900,"usd":0.1637803}
{"ts":1749638520000,"o":109270.1,"h":109274,"l":109270.1,"c":109274,"v":47300,"usd":0.43287002}
{"ts":1749638580000,"o":109274,"h":109283.1,"l":109270,"c":109270,"v":1200,"usd":0.01098082}
{"ts":1749638640000,"o":109270,"h":109261.5,"l":109250,"c":109250,"v":25100,"usd":0.2297344}
{"ts":1749638700000,"o":109250,"h":109256.6,"l":109173.2,"c":109256.6,"v":1411100,"usd":12.91942234}
{"ts":1749638760000,"o":109256.6,"h":109325.7,"l":109262,"c":109325.7,"v":77200,"usd":0.70629734}
{"ts":1749638820000,"o":109325.7,"h":109360.6,"l":109309.3,"c":109360.5,"v":351100,"usd":3.21109631}
{"ts":1749638880000,"o":109360.5,"h":109352.2,"l":109340,"c":109352.2,"v":1700,"usd":0.01554756}
{"ts":1749638940000,"o":109352.2,"h":109435.8,"l":109346.6,"c":109399.4,"v":886500,"usd":8.10412888}
{"ts":1749639000000,"o":109399.4,"h":109394.8,"l":109380.1,"c":109380.1,"v":50700,"usd":0.4634635}
{"ts":1749639060000,"o":109380.1,"h":109380,"l":109350.1,"c":109350.1,"v":40500,"usd":0.37032311}
{"ts":1749639120000,"o":109350.1,"h":109350,"l":109335.5,"c":109344,"v":183100,"usd":1.67454134}
{"ts":1749639180000,"o":109344,"h":109350.3,"l":109350.3,"c":109350.3,"v":300,"usd":0.00274347}
{"ts":1749639240000,"o":109350.3,"h":109344.6,"l":109340.1,"c":109344.6,"v":19800,"usd":0.18108604}
{"ts":1749639300000,"o":109344.6,"h":109343.3,"l":109342.8,"c":109342.8,"v":51000,"usd":0.4664205}
{"ts":1749639360000,"o":109342.8,"h":109340,"l":109302.6,"c":109302.6,"v":45700,"usd":0.41810309}
{"ts":1749639420000,"o":109302.6,"h":109340,"l":109302.7,"c":109340,"v":6700,"usd":0.06129479}
{"ts":1749639480000,"o":109340,"h":109344.7,"l":109331.2,"c":109334.1,"v":5000,"usd":0.04573093}
{"ts":1749639540000,"o":109334.1,"h":109330,"l":109320.1,"c":109320.1,"v":600,"usd":0.00548828}
{"ts":1749639600000,"o":109320.1,"h":109320.1,"l":109320.1,"c":109320.1,"v":2800,"usd":0.02561272}
{"ts":1749639660000,"o":109320.1,"h":109321.3,"l":109320,"c":109320,"v":31400,"usd":0.28722526}
{"ts":1749639720000,"o":109320,"h":109310,"l":109310,"c":109310,"v":8700,"usd":0.07959021}
{"ts":1749639780000,"o":109310,"h":109350.5,"l":109302.9,"c":109350.5,"v":55500,"usd":0.50768275}
{"ts":1749639840000,"o":109350.5,"h":109340.7,"l":109320.1,"c":109321,"v":15000,"usd":0.13719651}
{"ts":1749639900000,"o":109321,"h":109330,"l":109329.9,"c":109329.9,"v":1800,"usd":0.01646388}
{"ts":1749639960000,"o":109329.9,"h":109320,"l":109300,"c":109300,"v":82700,"usd":0.75660907}
{"ts":1749640020000,"o":109300,"h":109290.1,"l":109290.1,"c":109290.1,"v":100,"usd":0.000915}
{"ts":1749640080000,"o":109290.1,"h":109290.1,"l":109268.5,"c":109280.3,"v":59100,"usd":0.54079702}
{"ts":1749640140000,"o":109280.3,"h":109280.3,"l":109254.4,"c":109268,"v":63200,"usd":0.5783804}
{"ts":1749640200000,"o":109268,"h":109255.2,"l":109245,"c":109245,"v":29400,"usd":0.26911615}
{"ts":1749640260000,"o":109245,"h":109244.8,"l":109240.1,"c":109244.8,"v":51800,"usd":0.47417764}
{"ts":1749640320000,"o":109244.8,"h":109294.5,"l":109250,"c":109294.5,"v":6900,"usd":0.06315195}
{"ts":1749640380000,"o":109294.5,"h":109299.9,"l":109299.9,"c":109299.9,"v":100,"usd":0.00091491}
{"ts":1749640440000,"o":109299.9,"h":109280.4,"l":109276.9,"c":109276.9,"v":226000,"usd":2.06814857}
{"ts":1749640500000,"o":109276.9,"h":109276.9,"l":109265,"c":109268.9,"v":13500,"usd":0.12354162}
{"ts":1749640560000,"o":109268.9,"h":109277.3,"l":109240.4,"c":109240.4,"v":34700,"usd":0.3175709}
{"ts":1749640620000,"o":109240.4,"h":109243.4,"l":109209,"c":109209,"v":209600,"usd":1.9188487}
{"ts":1749640680000,"o":109209,"h":109200,"l":109197.3,"c":109197.3,"v":11200,"usd":0.10256402}
{"ts":1749640740000,"o":109197.3,"h":109220,"l":109190.1,"c":109220,"v":14400,"usd":0.13185063}
{"ts":1749640800000,"o":109220,"h":109221.7,"l":109221.7,"c":109221.7,"v":200,"usd":0.00183114}
{"ts":1749640860000,"o":109221.7,"h":109233.6,"l":109215.6,"c":109233.6,"v":8800,"usd":0.08057425}
{"ts":1749640920000,"o":109233.6,"h":109242.4,"l":109241.5,"c":109241.5,"v":4000,"usd":0.036616}
{"ts":1749640980000,"o":109241.5,"h":109241.5,"l":109200,"c":109209.1,"v":135900,"usd":1.24409953}
{"ts":1749641040000,"o":109209.1,"h":109209.1,"l":109190.4,"c":109195.1,"v":31500,"usd":0.28846691}
{"ts":1749641100000,"o":109195.1,"h":109210.4,"l":109192.1,"c":109198.3,"v":24900,"usd":0.22802754}
{"ts":1749641160000,"o":109198.3,"h":109192.3,"l":109190.4,"c":109192.3,"v":2400,"usd":0.02197988}
{"ts":1749641220000,"o":109192.3,"h":109202.8,"l":109190.3,"c":109190.3,"v":70000,"usd":0.6410551}
{"ts":1749641280000,"o":109190.3,"h":109195.9,"l":109190.3,"c":109195.9,"v":53200,"usd":0.48722132}
{"ts":1749641340000,"o":109195.9,"h":109220.4,"l":109200.8,"c":109220.4,"v":62400,"usd":0.57139894}
{"ts":1749641400000,"o":109220.4,"h":109233.5,"l":109224,"c":109228.3,"v":1300,"usd":0.01190187}
{"ts":1749641460000,"o":109228.3,"h":109250,"l":109228.4,"c":109250,"v":125100,"usd":1.14515735}
{"ts":1749641520000,"o":109250,"h":109282.3,"l":109256.6,"c":109282.3,"v":181500,"usd":1.66110342}
{"ts":1749641580000,"o":109282.3,"h":109275.4,"l":109272.1,"c":109275.4,"v":41200,"usd":0.37702974}
{"ts":1749641640000,"o":109275.4,"h":109265.1,"l":109242.4,"c":109250,"v":14400,"usd":0.13179399}
{"ts":1749641700000,"o":109250,"h":109240,"l":109240,"c":109240,"v":1500,"usd":0.0137313}
{"ts":1749641760000,"o":109240,"h":109234.1,"l":109230.1,"c":109234.1,"v":21100,"usd":0.19316547}
{"ts":1749641820000,"o":109234.1,"h":109244.9,"l":109244.9,"c":109244.9,"v":100,"usd":0.00091537}
{"ts":1749641880000,"o":109244.9,"h":109258.4,"l":109258.3,"c":109258.3,"v":42700,"usd":0.39081602}
{"ts":1749641940000,"o":109258.3,"h":109258.3,"l":109190.8,"c":109219,"v":306400,"usd":2.80535338}
{"ts":1749642000000,"o":109219,"h":109223.4,"l":109167.3,"c":109168.6,"v":213600,"usd":1.9562504}
{"ts":1749642060000,"o":109168.6,"h":109169.8,"l":109160.9,"c":109166.1,"v":51100,"usd":0.4680883}
{"ts":1749642120000,"o":109166.1,"h":109182.6,"l":109166,"c":109166,"v":201200,"usd":1.84297072}
{"ts":1749642180000,"o":109166,"h":109171.9,"l":109164.2,"c":109170.8,"v":69300,"usd":0.63479168}
{"ts":1749642240000,"o":109170.8,"h":109200,"l":109172,"c":109200,"v":5200,"usd":0.0476286}
{"ts":1749642300000,"o":109200,"h":109207.9,"l":109201.1,"c":109201.1,"v":37600,"usd":0.34430492}
{"ts":1749642360000,"o":109201.1,"h":109210,"l":109192.8,"c":109200.1,"v":1500,"usd":0.01373549}
{"ts":1749642420000,"o":109200.1,"h":109215.1,"l":109194.7,"c":109194.7,"v":51600,"usd":0.47248044}
{"ts":1749642480000,"o":109194.7,"h":109194.9,"l":109193.8,"c":109193.8,"v":15000,"usd":0.13736851}
{"ts":1749642540000,"o":109193.8,"h":109180.1,"l":109180,"c":109180.1,"v":20100,"usd":0.18409992}
{"ts":1749642600000,"o":109180.1,"h":109180,"l":109180,"c":109180,"v":24100,"usd":0.22073672}
{"ts":1749642660000,"o":109180,"h":109180.1,"l":109171.2,"c":109171.2,"v":2100,"usd":0.01923453}
{"ts":1749642720000,"o":109171.2,"h":109171.4,"l":109171.4,"c":109171.4,"v":300,"usd":0.00274797}
{"ts":1749642780000,"o":109171.4,"h":109176.3,"l":109176.2,"c":109176.2,"v":30200,"usd":0.2766169}
{"ts":1749642840000,"o":109176.2,"h":109170.1,"l":109170.1,"c":109170.1,"v":159300,"usd":1.459188}
{"ts":1749642900000,"o":109170.1,"h":109194.8,"l":109173.3,"c":109173.3,"v":127900,"usd":1.17142846}
{"ts":1749642960000,"o":109173.3,"h":109190.6,"l":109173.4,"c":109190.5,"v":38700,"usd":0.35447395}
{"ts":1749643020000,"o":109190.5,"h":109235.8,"l":109180.1,"c":109218.4,"v":157700,"usd":1.44401552}
{"ts":1749643080000,"o":109218.4,"h":109231.1,"l":109231.1,"c":109231.1,"v":31700,"usd":0.29021033}
{"ts":1749643140000,"o":109231.1,"h":109241.9,"l":109220.1,"c":109223.8,"v":123500,"usd":1.13060652}
{"ts":1749643200000,"o":109223.8,"h":109223.8,"l":109210,"c":109210,"v":45900,"usd":0.42023775}
{"ts":1749643260000,"o":109210,"h":109235.4,"l":109204,"c":109204,"v":64700,"usd":0.59243083}
{"ts":1749643320000,"o":109204,"h":109215,"l":109195.7,"c":109215,"v":24900,"usd":0.22802868}
{"ts":1749643380000,"o":109215,"h":109218.7,"l":109180.1,"c":109180.1,"v":66000,"usd":0.60435222}
{"ts":1749643440000,"o":109180.1,"h":109180.1,"l":109102.5,"c":109116.5,"v":521200,"usd":4.77503526}
{"ts":1749643500000,"o":109116.5,"h":109345.2,"l":109116.5,"c":109286.7,"v":2055300,"usd":18.81572275}
{"ts":1749643560000,"o":109286.7,"h":109313.6,"l":109213.3,"c":109258.6,"v":1141200,"usd":10.44203569}
{"ts":1749643620000,"o":109258.6,"h":109315.4,"l":109102.7,"c":109142.9,"v":841600,"usd":7.70211038}
{"ts":1749643680000,"o":109142.9,"h":109190,"l":109135,"c":109190,"v":525100,"usd":4.81080164}
{"ts":1749643740000,"o":109190,"h":109299.9,"l":109178.1,"c":109248.8,"v":138700,"usd":1.26945089}
{"ts":1749643800000,"o":109248.8,"h":109305.6,"l":109272.1,"c":109272.1,"v":139800,"usd":1.27910035}
{"ts":1749643860000,"o":109272.1,"h":109308.6,"l":109280,"c":109308.6,"v":341900,"usd":3.12827246}
{"ts":1749643920000,"o":109308.6,"h":109431.5,"l":109315.2,"c":109429.2,"v":179300,"usd":1.63935209}
{"ts":1749643980000,"o":109429.2,"h":109429.1,"l":109347.4,"c":109356.6,"v":60100,"usd":0.54930952}
{"ts":1749644040000,"o":109356.6,"h":109379.9,"l":109356.6,"c":109369.7,"v":62800,"usd":0.57422564}
{"ts":1749644100000,"o":109369.7,"h":109364.9,"l":109314.3,"c":109338.6,"v":55200,"usd":0.50488263}
{"ts":1749644160000,"o":109338.6,"h":109338.5,"l":109298.2,"c":109298.2,"v":100900,"usd":0.92310545}
{"ts":1749644220000,"o":109298.2,"h":109298.1,"l":109200.3,"c":109200.3,"v":93700,"usd":0.85754576}
{"ts":1749644280000,"o":109200.3,"h":109200,"l":109105,"c":109120,"v":603400,"usd":5.52851702}
{"ts":1749644340000,"o":109120,"h":109130.2,"l":109102.9,"c":109122.6,"v":26000,"usd":0.23827595}
{"ts":1749644400000,"o":109122.6,"h":109136.3,"l":109114.8,"c":109118.7,"v":93300,"usd":0.8550032}
{"ts":1749644460000,"o":109118.7,"h":109154.3,"l":109111.1,"c":109122.6,"v":47400,"usd":0.43437637}
{"ts":1749644520000,"o":109122.6,"h":109122.6,"l":109010.5,"c":109031.7,"v":975200,"usd":8.94119904}
{"ts":1749644580000,"o":109031.7,"h":109039.9,"l":109002.8,"c":109002.8,"v":455200,"usd":4.17522076}
{"ts":1749644640000,"o":109002.8,"h":109105.6,"l":108964.7,"c":109079.7,"v":582500,"usd":5.3429672}
{"ts":1749644700000,"o":109079.7,"h":109089.9,"l":109052.3,"c":109066.4,"v":35500,"usd":0.32549594}
{"ts":1749644760000,"o":109066.4,"h":109090,"l":109059,"c":109090,"v":25600,"usd":0.23470281}
{"ts":1749644820000,"o":109090,"h":109109,"l":109075.6,"c":109105.2,"v":97700,"usd":0.89554528}
{"ts":1749644880000,"o":109105.2,"h":109137.8,"l":109109,"c":109134.1,"v":28700,"usd":0.26302051}
{"ts":1749644940000,"o":109134.1,"h":109170.7,"l":109125.7,"c":109160.8,"v":42500,"usd":0.38939025}
{"ts":1749645000000,"o":109160.8,"h":109231.7,"l":109175.8,"c":109231.7,"v":17000,"usd":0.15567011}
{"ts":1749645060000,"o":109231.7,"h":109782.8,"l":109240,"c":109760.1,"v":10739600,"usd":98.02942877}
{"ts":1749645120000,"o":109760.1,"h":109845.6,"l":109620.6,"c":109783.6,"v":3815500,"usd":34.75571967}
{"ts":1749645180000,"o":109783.6,"h":109899.1,"l":109686.1,"c":109760.9,"v":1291600,"usd":11.76146893}
{"ts":1749645240000,"o":109760.9,"h":109760.2,"l":109640.1,"c":109700,"v":212900,"usd":1.94114752}
{"ts":1749645300000,"o":109700,"h":109789.7,"l":109680,"c":109704.6,"v":426600,"usd":3.88796741}
{"ts":1749645360000,"o":109704.6,"h":109722.5,"l":109573.1,"c":109649.3,"v":1632400,"usd":14.89045288}
{"ts":1749645420000,"o":109649.3,"h":109699.9,"l":109628.9,"c":109654.5,"v":157000,"usd":1.43182226}
{"ts":1749645480000,"o":109654.5,"h":109689.8,"l":109443,"c":109505.8,"v":1240100,"usd":11.32239711}
{"ts":1749645540000,"o":109505.8,"h":109559.2,"l":109491.9,"c":109498.2,"v":322800,"usd":2.94767891}
{"ts":1749645600000,"o":109498.2,"h":109504.8,"l":109460,"c":109460,"v":431900,"usd":3.94501625}
{"ts":1749645660000,"o":109460,"h":109654.2,"l":109468.9,"c":109583.8,"v":3924900,"usd":35.82717805}
{"ts":1749645720000,"o":109583.8,"h":109716.5,"l":109583.3,"c":109681.6,"v":548800,"usd":5.00562356}
{"ts":1749645780000,"o":109681.6,"h":109739.1,"l":109670.1,"c":109730.3,"v":162700,"usd":1.48326145}
{"ts":1749645840000,"o":109730.3,"h":109791.6,"l":109718.8,"c":109791.6,"v":207800,"usd":1.8934056}
{"ts":1749645900000,"o":109791.6,"h":109799.9,"l":109760,"c":109779.7,"v":250300,"usd":2.28030326}
{"ts":1749645960000,"o":109779.7,"h":109779.7,"l":109673.5,"c":109700,"v":626900,"usd":5.71383591}
{"ts":1749646020000,"o":109700,"h":109692.4,"l":109616.4,"c":109676.3,"v":373200,"usd":3.40332387}
{"ts":1749646080000,"o":109676.3,"h":109750,"l":109655,"c":109750,"v":935900,"usd":8.53278042}
{"ts":1749646140000,"o":109750,"h":109760.8,"l":109658.8,"c":109658.8,"v":143400,"usd":1.30729647}
{"ts":1749646200000,"o":109658.8,"h":109644.9,"l":109520.1,"c":109522,"v":225000,"usd":2.05349416}
{"ts":1749646260000,"o":109522,"h":109609.9,"l":109520.1,"c":109569.6,"v":405500,"usd":3.70093448}
{"ts":1749646320000,"o":109569.6,"h":109590,"l":109526.6,"c":109529.5,"v":89000,"usd":0.81226697}
{"ts":1749646380000,"o":109529.5,"h":109644,"l":109529.4,"c":109590,"v":241200,"usd":2.20124764}
{"ts":1749646440000,"o":109590,"h":109570,"l":109525.2,"c":109526.1,"v":19100,"usd":0.1743629}
{"ts":1749646500000,"o":109526.1,"h":109552.2,"l":109512.9,"c":109526.2,"v":42100,"usd":0.38437375}
{"ts":1749646560000,"o":109526.2,"h":109571.1,"l":109520.1,"c":109571.1,"v":25000,"usd":0.22819918}
{"ts":1749646620000,"o":109571.1,"h":109631.9,"l":109560,"c":109582.5,"v":77100,"usd":0.70337836}
{"ts":1749646680000,"o":109582.5,"h":109610,"l":109560.1,"c":109610,"v":771700,"usd":7.04188458}
{"ts":1749646740000,"o":109610,"h":109649.9,"l":109596.3,"c":109637.6,"v":486000,"usd":4.43328348}
{"ts":1749646800000,"o":109637.6,"h":109667.9,"l":109638.7,"c":109667.9,"v":159100,"usd":1.45108095}
{"ts":1749646860000,"o":109667.9,"h":109699.8,"l":109650,"c":109650,"v":496300,"usd":4.52502443}
{"ts":1749646920000,"o":109650,"h":109644,"l":109538.2,"c":109538.2,"v":320400,"usd":2.92412908}
{"ts":1749646980000,"o":109538.2,"h":109559.9,"l":109500.1,"c":109504,"v":247800,"usd":2.26274354}
{"ts":1749647040000,"o":109504,"h":109579.9,"l":109484.6,"c":109512,"v":1907000,"usd":17.41518198}
{"ts":1749647100000,"o":109512,"h":109600,"l":109520,"c":109600,"v":455300,"usd":4.15639514}
{"ts":1749647160000,"o":109600,"h":109675.5,"l":109599.9,"c":109647.2,"v":118000,"usd":1.0762366}
{"ts":1749647220000,"o":109647.2,"h":109640,"l":109570.4,"c":109571,"v":21100,"usd":0.19251049}
{"ts":1749647280000,"o":109571,"h":109625.8,"l":109561.1,"c":109608.5,"v":63800,"usd":0.58224192}
{"ts":1749647340000,"o":109608.5,"h":109623.3,"l":109560.1,"c":109610.7,"v":58000,"usd":0.52927077}
{"ts":1749647400000,"o":109610.7,"h":109675.4,"l":109630,"c":109664,"v":233100,"usd":2.12539926}
{"ts":1749647460000,"o":109664,"h":109654.1,"l":109587.1,"c":109587.1,"v":226000,"usd":2.06148263}
{"ts":1749647520000,"o":109587.1,"h":109608.9,"l":109581.4,"c":109590.5,"v":27800,"usd":0.25367355}
{"ts":1749647580000,"o":109590.5,"h":109613.2,"l":109583.8,"c":109612.8,"v":50800,"usd":0.46352003}
{"ts":1749647640000,"o":109612.8,"h":109603.4,"l":109581.3,"c":109581.3,"v":64800,"usd":0.59128763}
{"ts":1749647700000,"o":109581.3,"h":109581.3,"l":109560.8,"c":109562.8,"v":47100,"usd":0.42988182}
{"ts":1749647760000,"o":109562.8,"h":109627.5,"l":109575.7,"c":109575.7,"v":146600,"usd":1.33739849}
{"ts":1749647820000,"o":109575.7,"h":109610,"l":109560.2,"c":109594.2,"v":62500,"usd":0.57040053}
{"ts":1749647880000,"o":109594.2,"h":109697.9,"l":109609,"c":109697.9,"v":202000,"usd":1.84209058}
{"ts":1749647940000,"o":109697.9,"h":109712.6,"l":109694.7,"c":109700.1,"v":86700,"usd":0.79028366}
{"ts":1749648000000,"o":109700.1,"h":109705.5,"l":109700.1,"c":109701.5,"v":45500,"usd":0.41476032}
{"ts":1749648060000,"o":109701.5,"h":109721.4,"l":109713.7,"c":109721.4,"v":44600,"usd":0.40650465}
{"ts":1749648120000,"o":109721.4,"h":109739.6,"l":109720,"c":109727.9,"v":43700,"usd":0.3982794}
{"ts":1749648180000,"o":109727.9,"h":109723.3,"l":109699.6,"c":109701.2,"v":70800,"usd":0.6453558}
{"ts":1749648240000,"o":109701.2,"h":109724.8,"l":109711.7,"c":109724.8,"v":52100,"usd":0.47483299}
{"ts":1749648300000,"o":109724.8,"h":109761.4,"l":109724.9,"c":109761.4,"v":168700,"usd":1.53740288}
{"ts":1749648360000,"o":109761.4,"h":109785.1,"l":109740.4,"c":109785.1,"v":243800,"usd":2.22123201}
{"ts":1749648420000,"o":109785.1,"h":109817.2,"l":109792.2,"c":109817.2,"v":113700,"usd":1.0355118}
{"ts":1749648480000,"o":109817.2,"h":109838.2,"l":109800.2,"c":109802.8,"v":217400,"usd":1.97955603}
{"ts":1749648540000,"o":109802.8,"h":109808.3,"l":109770.1,"c":109808.3,"v":83900,"usd":0.76415902}
{"ts":1749648600000,"o":109808.3,"h":109804,"l":109760.1,"c":109760.1,"v":42800,"usd":0.38985357}
{"ts":1749648660000,"o":109760.1,"h":109760,"l":109690.1,"c":109719.9,"v":313100,"usd":2.85379196}
{"ts":1749648720000,"o":109719.9,"h":109719.9,"l":109609.2,"c":109609.2,"v":200300,"usd":1.82639787}
{"ts":1749648780000,"o":109609.2,"h":109600,"l":109267.6,"c":109379.9,"v":2413600,"usd":22.0528788}
{"ts":1749648840000,"o":109379.9,"h":109390,"l":109268.6,"c":109310,"v":652900,"usd":5.9721082}
{"ts":1749648900000,"o":109310,"h":109398.2,"l":109278.3,"c":109372.3,"v":204900,"usd":1.87402334}
{"ts":1749648960000,"o":109372.3,"h":109439.9,"l":109327.1,"c":109438.1,"v":109800,"usd":1.00367683}
{"ts":1749649020000,"o":109438.1,"h":109631.7,"l":109421,"c":109606.5,"v":667400,"usd":6.09240669}
{"ts":1749649080000,"o":109606.5,"h":109737.8,"l":109640,"c":109688.8,"v":133400,"usd":1.21626914}
{"ts":1749649140000,"o":109688.8,"h":109839.5,"l":109738.4,"c":109779.9,"v":485000,"usd":4.41684525}
{"ts":1749649200000,"o":109779.9,"h":109845.3,"l":109752,"c":109807.1,"v":1471200,"usd":13.4016532}
{"ts":1749649260000,"o":109807.1,"h":109820,"l":109724.8,"c":109819.9,"v":270800,"usd":2.46708329}
{"ts":1749649320000,"o":109819.9,"h":109849.9,"l":109781.1,"c":109803.3,"v":259900,"usd":2.36632758}
{"ts":1749649380000,"o":109803.3,"h":109768.5,"l":109680.9,"c":109680.9,"v":398500,"usd":3.6316513}
{"ts":1749649440000,"o":109680.9,"h":109725.1,"l":109631.7,"c":109719.9,"v":237400,"usd":2.16481468}
{"ts":1749649500000,"o":109719.9,"h":109689.3,"l":109638.2,"c":109643.4,"v":190400,"usd":1.73631402}
{"ts":1749649560000,"o":109643.4,"h":109660,"l":109488,"c":109511.8,"v":307300,"usd":2.80476061}
{"ts":1749649620000,"o":109511.8,"h":109487.4,"l":109325,"c":109329,"v":411400,"usd":3.76008591}
{"ts":1749649680000,"o":109329,"h":109418.9,"l":109300.1,"c":109393,"v":239400,"usd":2.18914921}
{"ts":1749649740000,"o":109393,"h":109440,"l":109380,"c":109440,"v":522100,"usd":4.77238665}
{"ts":1749649800000,"o":109440,"h":109667.2,"l":109466.3,"c":109667.2,"v":330300,"usd":3.01323971}
{"ts":1749649860000,"o":109667.2,"h":109677.6,"l":109610.1,"c":109635.9,"v":276900,"usd":2.52520285}
{"ts":1749649920000,"o":109635.9,"h":109721.9,"l":109639.2,"c":109721.9,"v":157000,"usd":1.43129977}
{"ts":1749649980000,"o":109721.9,"h":109710.5,"l":109660,"c":109680,"v":214300,"usd":1.95377527}
{"ts":1749650040000,"o":109680,"h":109730,"l":109680.1,"c":109694.3,"v":86800,"usd":0.79111635}
{"ts":1749650100000,"o":109694.3,"h":109695.1,"l":109620,"c":109633.9,"v":136100,"usd":1.24126131}
{"ts":1749650160000,"o":109633.9,"h":109641.2,"l":109514.5,"c":109639.9,"v":74000,"usd":0.67550416}
{"ts":1749650220000,"o":109639.9,"h":109607.6,"l":109555.1,"c":109567.1,"v":61400,"usd":0.56032022}
{"ts":1749650280000,"o":109567.1,"h":109560,"l":109493.2,"c":109530.1,"v":53600,"usd":0.48946307}
{"ts":1749650340000,"o":109530.1,"h":109600,"l":109519.7,"c":109600,"v":21100,"usd":0.19257449}
{"ts":1749650400000,"o":109600,"h":109644,"l":109589.3,"c":109614.4,"v":49800,"usd":0.45431361}
{"ts":1749650460000,"o":109614.4,"h":109777.4,"l":109633.1,"c":109772.1,"v":261500,"usd":2.38305576}
{"ts":1749650520000,"o":109772.1,"h":109795.3,"l":109740.2,"c":109772.7,"v":671400,"usd":6.11639485}
{"ts":1749650580000,"o":109772.7,"h":109849.9,"l":109775.3,"c":109810,"v":326000,"usd":2.96849232}
{"ts":1749650640000,"o":109810,"h":109805.9,"l":109681.9,"c":109681.9,"v":67800,"usd":0.61777818}
{"ts":1749650700000,"o":109681.9,"h":109687.1,"l":109600.1,"c":109600.3,"v":68600,"usd":0.62565327}
{"ts":1749650760000,"o":109600.3,"h":109786,"l":109623.5,"c":109726.2,"v":45000,"usd":0.41017713}
{"ts":1749650820000,"o":109726.2,"h":109749.6,"l":109700.1,"c":109740.8,"v":138400,"usd":1.26129036}
{"ts":1749650880000,"o":109740.8,"h":109779.1,"l":109722.8,"c":109748.9,"v":52800,"usd":0.48105798}
{"ts":1749650940000,"o":109748.9,"h":109831.7,"l":109714.3,"c":109810,"v":126900,"usd":1.15596219}
{"ts":1749651000000,"o":109810,"h":109831.6,"l":109805.2,"c":109805.2,"v":314100,"usd":2.86037034}
{"ts":1749651060000,"o":109805.2,"h":109834.2,"l":109770,"c":109770,"v":176700,"usd":1.60905083}
{"ts":1749651120000,"o":109770,"h":109760.1,"l":109694.2,"c":109702.8,"v":70200,"usd":0.63989759}
{"ts":1749651180000,"o":109702.8,"h":109784.6,"l":109700.6,"c":109784.6,"v":98700,"usd":0.89961467}
{"ts":1749651240000,"o":109784.6,"h":109841.4,"l":109800,"c":109821.1,"v":191800,"usd":1.74650362}
{"ts":1749651300000,"o":109821.1,"h":109971.6,"l":109808,"c":109948,"v":599100,"usd":5.45032151}
{"ts":1749651360000,"o":109948,"h":110011,"l":109944.2,"c":109968.3,"v":507600,"usd":4.61523446}
{"ts":1749651420000,"o":109968.3,"h":110078.9,"l":109961.1,"c":110078.9,"v":1839800,"usd":16.72246406}
{"ts":1749651480000,"o":110078.9,"h":110142,"l":110050.8,"c":110087.5,"v":1035900,"usd":9.40678045}
{"ts":1749651540000,"o":110087.5,"h":110163.9,"l":110087.3,"c":110147.8,"v":1144500,"usd":10.39141989}
{"ts":1749651600000,"o":110147.8,"h":110240.6,"l":110164,"c":110234.5,"v":294200,"usd":2.66970528}
{"ts":1749651660000,"o":110234.5,"h":110265,"l":110197.4,"c":110252,"v":1700600,"usd":15.42792789}
{"ts":1749651720000,"o":110252,"h":110253,"l":110197.5,"c":110235.9,"v":1272800,"usd":11.54784684}
{"ts":1749651780000,"o":110235.9,"h":110323.5,"l":110248.6,"c":110298.1,"v":1670700,"usd":15.14809206}
{"ts":1749651840000,"o":110298.1,"h":110326,"l":110260.7,"c":110299.7,"v":627400,"usd":5.68849632}
{"ts":1749651900000,"o":110299.7,"h":110301.5,"l":110250.3,"c":110287.4,"v":93800,"usd":0.85049099}
{"ts":1749651960000,"o":110287.4,"h":110314,"l":110200,"c":110226.7,"v":454100,"usd":4.11864365}
{"ts":1749652020000,"o":110226.7,"h":110309,"l":110224.2,"c":110227.1,"v":726500,"usd":6.58922546}
{"ts":1749652080000,"o":110227.1,"h":110224.1,"l":110145.5,"c":110206.7,"v":275500,"usd":2.50030194}
{"ts":1749652140000,"o":110206.7,"h":110251.4,"l":110146.3,"c":110146.3,"v":285500,"usd":2.59091936}
{"ts":1749652200000,"o":110146.3,"h":110259.9,"l":110156.3,"c":110220,"v":311000,"usd":2.82207605}
{"ts":1749652260000,"o":110220,"h":110220.4,"l":110150.4,"c":110201.8,"v":48200,"usd":0.43743486}
{"ts":1749652320000,"o":110201.8,"h":110293.2,"l":110187.2,"c":110194,"v":312200,"usd":2.83150529}
{"ts":1749652380000,"o":110194,"h":110235.2,"l":110180.9,"c":110225.2,"v":48100,"usd":0.43641076}
{"ts":1749652440000,"o":110225.2,"h":110300,"l":110230.9,"c":110300,"v":297500,"usd":2.69797456}
{"ts":1749652500000,"o":110300,"h":110344,"l":110260.8,"c":110321.3,"v":523100,"usd":4.7414377}
{"ts":1749652560000,"o":110321.3,"h":110372.2,"l":110239.3,"c":110239.3,"v":101300,"usd":0.91830565}
{"ts":1749652620000,"o":110239.3,"h":110285.2,"l":110245.2,"c":110245.3,"v":53500,"usd":0.48522449}
{"ts":1749652680000,"o":110245.3,"h":110246.8,"l":110185.7,"c":110197.8,"v":130300,"usd":1.1823223}
{"ts":1749652740000,"o":110197.8,"h":110183.8,"l":109888.1,"c":109933.9,"v":1392400,"usd":12.65453585}
{"ts":1749652800000,"o":109933.9,"h":109968.5,"l":109847.1,"c":109847.1,"v":73700,"usd":0.67053156}
{"ts":1749652860000,"o":109847.1,"h":109919.9,"l":109767.8,"c":109799.5,"v":1049800,"usd":9.55988445}
{"ts":1749652920000,"o":109799.5,"h":109829.2,"l":109753.8,"c":109827,"v":155500,"usd":1.41617839}
{"ts":1749652980000,"o":109827,"h":109837.9,"l":109800.1,"c":109815.4,"v":61500,"usd":0.56003571}
{"ts":1749653040000,"o":109815.4,"h":109985.3,"l":109836.3,"c":109929.4,"v":591400,"usd":5.37983315}
{"ts":1749653100000,"o":109929.4,"h":110041.2,"l":109964.4,"c":110015.2,"v":111400,"usd":1.01278323}
{"ts":1749653160000,"o":110015.2,"h":110094.8,"l":109939,"c":110088.6,"v":88200,"usd":0.80203754}
{"ts":1749653220000,"o":110088.6,"h":110059,"l":109959.8,"c":109990,"v":440100,"usd":4.0006882}
{"ts":1749653280000,"o":109990,"h":110041.9,"l":109960.1,"c":110015.9,"v":259200,"usd":2.35592556}
{"ts":1749653340000,"o":110015.9,"h":110069.9,"l":109910.1,"c":109910.1,"v":206900,"usd":1.88097151}
{"ts":1749653400000,"o":109910.1,"h":109910,"l":109800,"c":109800.5,"v":262800,"usd":2.39251896}
{"ts":1749653460000,"o":109800.5,"h":109830.4,"l":109780,"c":109780,"v":116800,"usd":1.06375981}
{"ts":1749653520000,"o":109780,"h":109900,"l":109730.3,"c":109900,"v":301400,"usd":2.74534345}
{"ts":1749653580000,"o":109900,"h":109940,"l":109896.1,"c":109933.2,"v":278200,"usd":2.53132103}
{"ts":1749653640000,"o":109933.2,"h":109910.7,"l":109870.1,"c":109871.6,"v":170500,"usd":1.55147829}
{"ts":1749653700000,"o":109871.6,"h":109889.8,"l":109860.1,"c":109881.4,"v":95400,"usd":0.86828298}
{"ts":1749653760000,"o":109881.4,"h":109913,"l":109885.1,"c":109904.9,"v":23200,"usd":0.21111504}
{"ts":1749653820000,"o":109904.9,"h":109880.1,"l":109780.1,"c":109783.1,"v":204300,"usd":1.86084347}
{"ts":1749653880000,"o":109783.1,"h":109809.3,"l":109766.1,"c":109807,"v":80300,"usd":0.7314799}
{"ts":1749653940000,"o":109807,"h":109862.8,"l":109807.1,"c":109820,"v":243400,"usd":2.21620631}
{"ts":1749654000000,"o":109820,"h":109845.7,"l":109780.1,"c":109811.6,"v":218200,"usd":1.98706737}
{"ts":1749654060000,"o":109811.6,"h":109880,"l":109840,"c":109879,"v":97700,"usd":0.88939075}
{"ts":1749654120000,"o":109879,"h":109949.9,"l":109885.3,"c":109917.9,"v":411900,"usd":3.74668945}
{"ts":1749654180000,"o":109917.9,"h":109982.4,"l":109890,"c":109890,"v":307900,"usd":2.80083693}
{"ts":1749654240000,"o":109890,"h":109997.6,"l":109890.1,"c":109987.1,"v":37100,"usd":0.33750443}
{"ts":1749654300000,"o":109987.1,"h":110011.1,"l":109970.1,"c":110000,"v":201700,"usd":1.83375717}
{"ts":1749654360000,"o":110000,"h":110000,"l":109940,"c":109970,"v":530700,"usd":4.82583157}
{"ts":1749654420000,"o":109970,"h":109960.7,"l":109920.1,"c":109960.7,"v":80700,"usd":0.73406404}
{"ts":1749654480000,"o":109960.7,"h":109999.9,"l":109911.2,"c":109992.4,"v":19800,"usd":0.18004559}
{"ts":1749654540000,"o":109992.4,"h":109970.1,"l":109762,"c":109887.8,"v":1970200,"usd":17.93544062}
{"ts":1749654600000,"o":109887.8,"h":109889.9,"l":109730,"c":109730,"v":156800,"usd":1.42798785}
{"ts":1749654660000,"o":109730,"h":109836.6,"l":109669,"c":109790,"v":296600,"usd":2.70289723}
{"ts":1749654720000,"o":109790,"h":109780,"l":109700.1,"c":109720.1,"v":64000,"usd":0.58333236}
{"ts":1749654780000,"o":109720.1,"h":109772.2,"l":109710.1,"c":109739.4,"v":503700,"usd":4.58999244}
{"ts":1749654840000,"o":109739.4,"h":109779.9,"l":109714.7,"c":109714.7,"v":158600,"usd":1.44525927}
{"ts":1749654900000,"o":109714.7,"h":109714.6,"l":109617.6,"c":109645,"v":209400,"usd":1.90978056}
{"ts":1749654960000,"o":109645,"h":109730.1,"l":109660,"c":109702.1,"v":112600,"usd":1.02667288}
{"ts":1749655020000,"o":109702.1,"h":109721.9,"l":109676.9,"c":109697.6,"v":71600,"usd":0.65271304}
{"ts":1749655080000,"o":109697.6,"h":109716.6,"l":109660.9,"c":109675.9,"v":137100,"usd":1.2497324}
{"ts":1749655140000,"o":109675.9,"h":109662.7,"l":109640.4,"c":109640.4,"v":65300,"usd":0.59551475}
{"ts":1749655200000,"o":109640.4,"h":109664.2,"l":109640,"c":109664.2,"v":59200,"usd":0.5399294}
{"ts":1749655260000,"o":109664.2,"h":109720,"l":109657.1,"c":109700,"v":93200,"usd":0.84959373}
{"ts":1749655320000,"o":109700,"h":109760.3,"l":109669.9,"c":109747.6,"v":275000,"usd":2.50616436}
{"ts":1749655380000,"o":109747.6,"h":109756.2,"l":109738,"c":109756.2,"v":27800,"usd":0.25332015}
{"ts":1749655440000,"o":109756.2,"h":109758.7,"l":109749.1,"c":109749.2,"v":54700,"usd":0.49838771}
{"ts":1749655500000,"o":109749.2,"h":109760.2,"l":109748.6,"c":109748.6,"v":15600,"usd":0.14214206}
{"ts":1749655560000,"o":109748.6,"h":109740,"l":109651.5,"c":109651.5,"v":19300,"usd":0.1759016}
{"ts":1749655620000,"o":109651.5,"h":109690,"l":109626.7,"c":109690,"v":253900,"usd":2.31571091}
{"ts":1749655680000,"o":109690,"h":109760.2,"l":109687,"c":109760.2,"v":246800,"usd":2.248764}
{"ts":1749655740000,"o":109760.2,"h":109780,"l":109740.5,"c":109777.8,"v":286300,"usd":2.60841634}
{"ts":1749655800000,"o":109777.8,"h":109770,"l":109742.1,"c":109749.9,"v":36300,"usd":0.33071437}
{"ts":1749655860000,"o":109749.9,"h":109889,"l":109738.8,"c":109809.2,"v":205400,"usd":1.87016028}
{"ts":1749655920000,"o":109809.2,"h":109808.5,"l":109750,"c":109765,"v":31600,"usd":0.28787411}
{"ts":1749655980000,"o":109765,"h":109802.6,"l":109745.1,"c":109750,"v":43400,"usd":0.39535414}
{"ts":1749656040000,"o":109750,"h":109790.4,"l":109746.4,"c":109765.4,"v":28800,"usd":0.26239599}
{"ts":1749656100000,"o":109765.4,"h":109780,"l":109746.1,"c":109750,"v":7200,"usd":0.06559964}
{"ts":1749656160000,"o":109750,"h":109817,"l":109748.6,"c":109782.8,"v":635400,"usd":5.78713857}
{"ts":1749656220000,"o":109782.8,"h":109849.9,"l":109766.8,"c":109785.5,"v":38400,"usd":0.34973607}
{"ts":1749656280000,"o":109785.5,"h":109780,"l":109724.9,"c":109780,"v":118600,"usd":1.08064792}
{"ts":1749656340000,"o":109780,"h":109860.8,"l":109790,"c":109840,"v":18300,"usd":0.16660468}
{"ts":1749656400000,"o":109840,"h":109837.2,"l":109780,"c":109780,"v":22000,"usd":0.20031953}
{"ts":1749656460000,"o":109780,"h":109780,"l":109740.1,"c":109780,"v":31500,"usd":0.28701287}
{"ts":1749656520000,"o":109780,"h":109808.9,"l":109755.8,"c":109755.8,"v":11900,"usd":0.10841518}
{"ts":1749656580000,"o":109755.8,"h":109740,"l":109661.6,"c":109699.9,"v":46400,"usd":0.4229527}
{"ts":1749656640000,"o":109699.9,"h":109700,"l":109682.9,"c":109682.9,"v":27700,"usd":0.2525183}
{"ts":1749656700000,"o":109682.9,"h":109700.3,"l":109689.6,"c":109700.3,"v":6800,"usd":0.06199105}
{"ts":1749656760000,"o":109700.3,"h":109789.6,"l":109700.7,"c":109789.6,"v":126900,"usd":1.15670865}
{"ts":1749656820000,"o":109789.6,"h":109829.8,"l":109794,"c":109829,"v":86000,"usd":0.78316555}
{"ts":1749656880000,"o":109829,"h":109920.6,"l":109840,"c":109886.8,"v":155900,"usd":1.41855505}
{"ts":1749656940000,"o":109886.8,"h":109885.4,"l":109854.1,"c":109854.1,"v":21700,"usd":0.19748358}
{"ts":1749657000000,"o":109854.1,"h":109850,"l":109812.6,"c":109812.6,"v":800,"usd":0.00728406}
{"ts":1749657060000,"o":109812.6,"h":109839.9,"l":109790,"c":109807.2,"v":243200,"usd":2.214642}
{"ts":1749657120000,"o":109807.2,"h":109803.1,"l":109784.4,"c":109803.1,"v":2100,"usd":0.0191264}
{"ts":1749657180000,"o":109803.1,"h":109834.6,"l":109800,"c":109800,"v":16500,"usd":0.15025189}
{"ts":1749657240000,"o":109800,"h":109790,"l":109716.8,"c":109759.9,"v":8500,"usd":0.07744772}
{"ts":1749657300000,"o":109759.9,"h":109790.2,"l":109735.8,"c":109790.2,"v":3900,"usd":0.0355319}
{"ts":1749657360000,"o":109790.2,"h":109760,"l":109719,"c":109720.5,"v":26100,"usd":0.23786244}
{"ts":1749657420000,"o":109720.5,"h":109713.6,"l":109661.7,"c":109661.8,"v":122700,"usd":1.11881233}
{"ts":1749657480000,"o":109661.8,"h":109661.8,"l":109624.8,"c":109643.7,"v":346900,"usd":3.16357332}
{"ts":1749657540000,"o":109643.7,"h":109679.9,"l":109653.1,"c":109661.7,"v":12300,"usd":0.11215661}
{"ts":1749657600000,"o":109661.7,"h":109700,"l":109656.7,"c":109697.5,"v":239100,"usd":2.17967997}
{"ts":1749657660000,"o":109697.5,"h":109750,"l":109700,"c":109750,"v":45000,"usd":0.41018062}
{"ts":1749657720000,"o":109750,"h":109760.4,"l":109706.8,"c":109760.4,"v":15800,"usd":0.14398763}
{"ts":1749657780000,"o":109760.4,"h":109803.6,"l":109727.3,"c":109740.1,"v":133000,"usd":1.21147446}
{"ts":1749657840000,"o":109740.1,"h":109745.7,"l":109730,"c":109738.3,"v":11000,"usd":0.10023735}
{"ts":1749657900000,"o":109738.3,"h":109720,"l":109651.1,"c":109709.2,"v":56800,"usd":0.51785542}
{"ts":1749657960000,"o":109709.2,"h":109702.5,"l":109651.1,"c":109658.2,"v":8200,"usd":0.07475303}
{"ts":1749658020000,"o":109658.2,"h":109651,"l":109550.1,"c":109569.6,"v":161500,"usd":1.47366253}
{"ts":1749658080000,"o":109569.6,"h":109574.5,"l":109407.2,"c":109520,"v":1415200,"usd":12.92907786}
{"ts":1749658140000,"o":109520,"h":109526.9,"l":109468.7,"c":109490,"v":341400,"usd":3.11792739}
{"ts":1749658200000,"o":109490,"h":109519.9,"l":109465.4,"c":109475.1,"v":53200,"usd":0.48588627}
{"ts":1749658260000,"o":109475.1,"h":109491.7,"l":109347.6,"c":109372.9,"v":725400,"usd":6.63032926}
{"ts":1749658320000,"o":109372.9,"h":109420,"l":109310.4,"c":109380.9,"v":952600,"usd":8.71181299}
{"ts":1749658380000,"o":109380.9,"h":109440,"l":109362.5,"c":109416.5,"v":204200,"usd":1.86666692}
{"ts":1749658440000,"o":109416.5,"h":109459.9,"l":109414.1,"c":109420,"v":33200,"usd":0.30338998}
{"ts":1749658500000,"o":109420,"h":109460,"l":109406.8,"c":109438.3,"v":895500,"usd":8.18244317}
{"ts":1749658560000,"o":109438.3,"h":109480,"l":109448,"c":109472.6,"v":289100,"usd":2.6410017}
{"ts":1749658620000,"o":109472.6,"h":109545.2,"l":109485,"c":109533.1,"v":141900,"usd":1.29548913}
{"ts":1749658680000,"o":109533.1,"h":109543.7,"l":109462.4,"c":109473.5,"v":2885500,"usd":26.35449309}
{"ts":1749658740000,"o":109473.5,"h":109480,"l":109455.4,"c":109479.9,"v":2738400,"usd":25.01308459}
{"ts":1749658800000,"o":109479.9,"h":109545,"l":109449.7,"c":109496.1,"v":8044800,"usd":73.4825119}
{"ts":1749658860000,"o":109496.1,"h":109515.8,"l":109440,"c":109477.5,"v":527700,"usd":4.82056722}
{"ts":1749658920000,"o":109477.5,"h":109479.2,"l":109429.6,"c":109429.6,"v":224900,"usd":2.05486945}
{"ts":1749658980000,"o":109429.6,"h":109423.4,"l":109349.3,"c":109410,"v":489800,"usd":4.47772518}
{"ts":1749659040000,"o":109410,"h":109494.7,"l":109410,"c":109494.6,"v":143800,"usd":1.31369129}
{"ts":1749659100000,"o":109494.6,"h":109535.9,"l":109487,"c":109510,"v":117100,"usd":1.0693738}
{"ts":1749659160000,"o":109510,"h":109538.1,"l":109504.6,"c":109504.6,"v":46700,"usd":0.42637289}
{"ts":1749659220000,"o":109504.6,"h":109490,"l":109440,"c":109490,"v":108200,"usd":0.98850446}
{"ts":1749659280000,"o":109490,"h":109566.8,"l":109505.3,"c":109566.8,"v":72400,"usd":0.66093976}
{"ts":1749659340000,"o":109566.8,"h":109616.9,"l":109560.9,"c":109580,"v":193500,"usd":1.76561568}
{"ts":1749659400000,"o":109580,"h":109573.6,"l":109558.3,"c":109569.7,"v":216700,"usd":1.97767865}
{"ts":1749659460000,"o":109569.7,"h":109580,"l":109540.1,"c":109557,"v":49400,"usd":0.45087396}
{"ts":1749659520000,"o":109557,"h":109577.3,"l":109540,"c":109548.4,"v":155500,"usd":1.41937004}
{"ts":1749659580000,"o":109548.4,"h":109566.1,"l":109445.5,"c":109490,"v":127700,"usd":1.16624076}
{"ts":1749659640000,"o":109490,"h":109499.8,"l":109444.6,"c":109499.7,"v":63700,"usd":0.58193722}
{"ts":1749659700000,"o":109499.7,"h":109499.9,"l":109469.8,"c":109477.9,"v":49400,"usd":0.45123445}
{"ts":1749659760000,"o":109477.9,"h":109515.8,"l":109460,"c":109474.7,"v":75400,"usd":0.68875677}
{"ts":1749659820000,"o":109474.7,"h":109460,"l":109430,"c":109456,"v":51300,"usd":0.46872896}
{"ts":1749659880000,"o":109456,"h":109472.1,"l":109430.1,"c":109430.9,"v":42600,"usd":0.38923727}
{"ts":1749659940000,"o":109430.9,"h":109524.5,"l":109433.6,"c":109524.5,"v":89900,"usd":0.82113981}
{"ts":1749660000000,"o":109524.5,"h":109530,"l":109470,"c":109471.1,"v":165900,"usd":1.51480611}
{"ts":1749660060000,"o":109471.1,"h":109478.1,"l":109440.2,"c":109478.1,"v":22600,"usd":0.2064569}
{"ts":1749660120000,"o":109478.1,"h":109451.6,"l":109410.1,"c":109419.6,"v":172600,"usd":1.57732802}
{"ts":1749660180000,"o":109419.6,"h":109457.6,"l":109401.8,"c":109456.9,"v":68200,"usd":0.62318678}
{"ts":1749660240000,"o":109456.9,"h":109490,"l":109440.1,"c":109490,"v":5000,"usd":0.04567443}
{"ts":1749660300000,"o":109490,"h":109499.9,"l":109458.7,"c":109458.7,"v":132400,"usd":1.20914209}
{"ts":1749660360000,"o":109458.7,"h":109450,"l":109380,"c":109380,"v":62500,"usd":0.57133883}
{"ts":1749660420000,"o":109380,"h":109438.5,"l":109350.5,"c":109438.5,"v":19900,"usd":0.18192992}
{"ts":1749660480000,"o":109438.5,"h":109503.9,"l":109440,"c":109454.8,"v":359000,"usd":3.27876937}
{"ts":1749660540000,"o":109454.8,"h":109497.4,"l":109470,"c":109470,"v":68900,"usd":0.62930068}
{"ts":1749660600000,"o":109470,"h":109460,"l":109398.3,"c":109398.3,"v":139300,"usd":1.27268768}
{"ts":1749660660000,"o":109398.3,"h":109452.6,"l":109380.1,"c":109429.3,"v":45000,"usd":0.41126442}
{"ts":1749660720000,"o":109429.3,"h":109515.2,"l":109420.1,"c":109490,"v":53000,"usd":0.4839872}
{"ts":1749660780000,"o":109490,"h":109600,"l":109503,"c":109530.1,"v":155900,"usd":1.42328304}
{"ts":1749660840000,"o":109530.1,"h":109530.1,"l":109480.1,"c":109500,"v":34100,"usd":0.31136662}
{"ts":1749660900000,"o":109500,"h":109500,"l":109443.4,"c":109449.3,"v":556300,"usd":5.0827725}
{"ts":1749660960000,"o":109449.3,"h":109464.9,"l":109410,"c":109410,"v":91700,"usd":0.83793926}
{"ts":1749661020000,"o":109410,"h":109404.6,"l":109350,"c":109358.6,"v":1386200,"usd":12.67396928}
{"ts":1749661080000,"o":109358.6,"h":109377.6,"l":109359.7,"c":109367.8,"v":161500,"usd":1.4766677}
{"ts":1749661140000,"o":109367.8,"h":109387.9,"l":109362.2,"c":109364,"v":1735400,"usd":15.86690335}
{"ts":1749661200000,"o":109364,"h":109395.3,"l":109366.7,"c":109395.3,"v":614700,"usd":5.61982148}
{"ts":1749661260000,"o":109395.3,"h":109395.7,"l":109333.9,"c":109333.9,"v":432700,"usd":3.95654952}
{"ts":1749661320000,"o":109333.9,"h":109371.1,"l":109310.9,"c":109371.1,"v":604100,"usd":5.52563578}
{"ts":1749661380000,"o":109371.1,"h":109419.3,"l":109375.2,"c":109379.4,"v":70100,"usd":0.64071929}
{"ts":1749661440000,"o":109379.4,"h":109413.1,"l":109360,"c":109360,"v":815100,"usd":7.45251548}
{"ts":1749661500000,"o":109360,"h":109403.1,"l":109370.9,"c":109370.9,"v":94900,"usd":0.86760798}
{"ts":1749661560000,"o":109370.9,"h":109399.5,"l":109325.4,"c":109399.5,"v":567700,"usd":5.19198606}
{"ts":1749661620000,"o":109399.5,"h":109459.8,"l":109382.1,"c":109419.8,"v":1379600,"usd":12.60934056}
{"ts":1749661680000,"o":109419.8,"h":109570.8,"l":109404.1,"c":109511.9,"v":1519700,"usd":13.882319}
{"ts":1749661740000,"o":109511.9,"h":109545.4,"l":109493.1,"c":109493.1,"v":817600,"usd":7.46552121}
{"ts":1749661800000,"o":109493.1,"h":109499.9,"l":109489.9,"c":109490.3,"v":90500,"usd":0.8265437}
{"ts":1749661860000,"o":109490.3,"h":109495.7,"l":109456.3,"c":109495.7,"v":123500,"usd":1.12806001}
{"ts":1749661920000,"o":109495.7,"h":109543.9,"l":109486.6,"c":109540.6,"v":173400,"usd":1.58352357}
{"ts":1749661980000,"o":109540.6,"h":109540.5,"l":109470.1,"c":109470.1,"v":125800,"usd":1.14878831}
{"ts":1749662040000,"o":109470.1,"h":109500,"l":109471.7,"c":109490.3,"v":43100,"usd":0.3936613}
{"ts":1749662100000,"o":109490.3,"h":109519.9,"l":109498.4,"c":109506.3,"v":64700,"usd":0.5908332}
{"ts":1749662160000,"o":109506.3,"h":109543.6,"l":109510.1,"c":109511.1,"v":128000,"usd":1.16860413}
{"ts":1749662220000,"o":109511.1,"h":109533.4,"l":109490,"c":109533.4,"v":198500,"usd":1.81275737}
{"ts":1749662280000,"o":109533.4,"h":109591.7,"l":109510,"c":109530,"v":597700,"usd":5.4559409}
{"ts":1749662340000,"o":109530,"h":109522.7,"l":109476.7,"c":109490,"v":168300,"usd":1.53708473}
{"ts":1749662400000,"o":109490,"h":109522.6,"l":109480.1,"c":109522.6,"v":134900,"usd":1.23197945}
{"ts":1749662460000,"o":109522.6,"h":109539.9,"l":109480.1,"c":109539.9,"v":166600,"usd":1.52139765}
{"ts":1749662520000,"o":109539.9,"h":109579,"l":109540,"c":109561.7,"v":91700,"usd":0.83691497}
{"ts":1749662580000,"o":109561.7,"h":109612.1,"l":109591.7,"c":109591.7,"v":52400,"usd":0.47807346}
{"ts":1749662640000,"o":109591.7,"h":109675.9,"l":109604.2,"c":109649.9,"v":291800,"usd":2.66147404}
{"ts":1749662700000,"o":109649.9,"h":109666.8,"l":109640,"c":109660,"v":38700,"usd":0.35295633}
{"ts":1749662760000,"o":109660,"h":109679.9,"l":109675.1,"c":109675.1,"v":300,"usd":0.00273526}
{"ts":1749662820000,"o":109675.1,"h":109712.5,"l":109645.6,"c":109649.3,"v":251300,"usd":2.2913124}
{"ts":1749662880000,"o":109649.3,"h":109683.1,"l":109644.8,"c":109673.8,"v":360200,"usd":3.28444329}
{"ts":1749662940000,"o":109673.8,"h":109676.9,"l":109621.6,"c":109656.5,"v":341100,"usd":3.11084404}
{"ts":1749663000000,"o":109656.5,"h":109649.4,"l":109640,"c":109640,"v":68500,"usd":0.62476408}
{"ts":1749663060000,"o":109640,"h":109640.1,"l":109616.9,"c":109640.1,"v":130600,"usd":1.19127116}
{"ts":1749663120000,"o":109640.1,"h":109671.9,"l":109630,"c":109641.2,"v":99100,"usd":0.90372665}
{"ts":1749663180000,"o":109641.2,"h":109630,"l":109577.8,"c":109577.8,"v":192300,"usd":1.75452332}
{"ts":1749663240000,"o":109577.8,"h":109577.8,"l":109540.1,"c":109540.1,"v":42100,"usd":0.38427951}
{"ts":1749663300000,"o":109540.1,"h":109556.3,"l":109520,"c":109520,"v":11300,"usd":0.10314593}
{"ts":1749663360000,"o":109520,"h":109511.3,"l":109470.6,"c":109483.8,"v":140700,"usd":1.28509486}
{"ts":1749663420000,"o":109483.8,"h":109483.4,"l":109431.7,"c":109431.7,"v":152900,"usd":1.39664834}
{"ts":1749663480000,"o":109431.7,"h":109430,"l":109391.5,"c":109391.5,"v":66700,"usd":0.60965405}
{"ts":1749663540000,"o":109391.5,"h":109397.1,"l":109380.1,"c":109397.1,"v":40600,"usd":0.37118055}
{"ts":1749663600000,"o":109397.1,"h":109417.6,"l":109389.2,"c":109398.3,"v":27900,"usd":0.25502284}
{"ts":1749663660000,"o":109398.3,"h":109449.9,"l":109398.4,"c":109429,"v":139900,"usd":1.27850702}
{"ts":1749663720000,"o":109429,"h":109435.2,"l":109380,"c":109380,"v":550500,"usd":5.03180641}
{"ts":1749663780000,"o":109380,"h":109373.9,"l":109342.5,"c":109367.3,"v":127600,"usd":1.16672901}
{"ts":1749663840000,"o":109367.3,"h":109399.9,"l":109360,"c":109360,"v":27900,"usd":0.25506319}
{"ts":1749663900000,"o":109360,"h":109350,"l":109199.5,"c":109240.7,"v":5206000,"usd":47.64775796}
{"ts":1749663960000,"o":109240.7,"h":109248.9,"l":109100.2,"c":109140.1,"v":1218300,"usd":11.15964058}
{"ts":1749664020000,"o":109140.1,"h":109217.8,"l":109116.9,"c":109190.5,"v":273600,"usd":2.50630786}
{"ts":1749664080000,"o":109190.5,"h":109191.1,"l":109103.1,"c":109106.6,"v":643200,"usd":5.89325268}
{"ts":1749664140000,"o":109106.6,"h":109134.9,"l":109053.3,"c":109075.4,"v":538100,"usd":4.93251658}
{"ts":1749664200000,"o":109075.4,"h":109100,"l":109062,"c":109081.3,"v":387300,"usd":3.55073018}
{"ts":1749664260000,"o":109081.3,"h":109072.4,"l":109030.1,"c":109045.5,"v":203600,"usd":1.86706325}
{"ts":1749664320000,"o":109045.5,"h":109084.9,"l":109031.4,"c":109084.9,"v":573900,"usd":5.26225102}
{"ts":1749664380000,"o":109084.9,"h":109084.8,"l":109001,"c":109020,"v":806200,"usd":7.3948517}
{"ts":1749664440000,"o":109020,"h":109050.6,"l":109008.4,"c":109020,"v":192700,"usd":1.76747119}
{"ts":1749664500000,"o":109020,"h":109084.1,"l":109001,"c":109084.1,"v":370000,"usd":3.39360429}
{"ts":1749664560000,"o":109084.1,"h":109137.7,"l":109082.1,"c":109090.1,"v":321200,"usd":2.94351365}
{"ts":1749664620000,"o":109090.1,"h":109116,"l":109070.1,"c":109086.3,"v":147900,"usd":1.35571445}
{"ts":1749664680000,"o":109086.3,"h":109096.1,"l":109066,"c":109076.2,"v":57800,"usd":0.52987557}
{"ts":1749664740000,"o":109076.2,"h":109073.4,"l":109013.2,"c":109025,"v":248800,"usd":2.28155702}
{"ts":1749664800000,"o":109025,"h":109020.8,"l":108872.2,"c":108933.6,"v":2604600,"usd":23.90901879}
{"ts":1749664860000,"o":108933.6,"h":108999.9,"l":108918.1,"c":108985.5,"v":412700,"usd":3.7879136}
{"ts":1749664920000,"o":108985.5,"h":108990.8,"l":108880.1,"c":108923.4,"v":355900,"usd":3.26750185}
{"ts":1749664980000,"o":108923.4,"h":108923.4,"l":108800,"c":108870,"v":1343500,"usd":12.34260876}
{"ts":1749665040000,"o":108870,"h":108885.2,"l":108738.7,"c":108763.7,"v":1215300,"usd":11.17061681}
{"ts":1749665100000,"o":108763.7,"h":108773.3,"l":108706.8,"c":108761.4,"v":614700,"usd":5.65331871}
{"ts":1749665160000,"o":108761.4,"h":108799.3,"l":108720.1,"c":108747,"v":436400,"usd":4.01276023}
{"ts":1749665220000,"o":108747,"h":108868.5,"l":108720.1,"c":108865.7,"v":522200,"usd":4.79925416}
{"ts":1749665280000,"o":108865.7,"h":108918.4,"l":108820.1,"c":108852,"v":222600,"usd":2.04472801}
{"ts":1749665340000,"o":108852,"h":108956.7,"l":108853.9,"c":108956.7,"v":349000,"usd":3.20503289}
{"ts":1749665400000,"o":108956.7,"h":109022.9,"l":108940.1,"c":109003.9,"v":87400,"usd":0.80197979}
{"ts":1749665460000,"o":109003.9,"h":108984.7,"l":108840.1,"c":108853.4,"v":361200,"usd":3.31756947}
{"ts":1749665520000,"o":108853.4,"h":108948.1,"l":108883.2,"c":108922.2,"v":85000,"usd":0.7803802}
{"ts":1749665580000,"o":108922.2,"h":108935.4,"l":108890.1,"c":108927.8,"v":72600,"usd":0.66657165}
{"ts":1749665640000,"o":108927.8,"h":108916.3,"l":108840,"c":108840,"v":175100,"usd":1.60821857}
{"ts":1749665700000,"o":108840,"h":108830,"l":108732,"c":108740.6,"v":219400,"usd":2.01719258}
{"ts":1749665760000,"o":108740.6,"h":108730,"l":108544.3,"c":108610,"v":3427500,"usd":31.54520722}
{"ts":1749665820000,"o":108610,"h":108637.4,"l":108571.1,"c":108580,"v":652200,"usd":6.00468801}
{"ts":1749665880000,"o":108580,"h":108570,"l":108434.5,"c":108508.2,"v":1478400,"usd":13.62710251}
{"ts":1749665940000,"o":108508.2,"h":108545.9,"l":108455.6,"c":108466,"v":301300,"usd":2.77676371}
{"ts":1749666000000,"o":108466,"h":108516.2,"l":108455.7,"c":108499,"v":251900,"usd":2.32201102}
{"ts":1749666060000,"o":108499,"h":108586.1,"l":108480.1,"c":108530.6,"v":1186900,"usd":10.93571277}
{"ts":1749666120000,"o":108530.6,"h":108595.2,"l":108510.1,"c":108576.9,"v":288900,"usd":2.66181953}
{"ts":1749666180000,"o":108576.9,"h":108587.8,"l":108380.9,"c":108400,"v":2620900,"usd":24.16886324}
{"ts":1749666240000,"o":108400,"h":108584.2,"l":108399.1,"c":108584.2,"v":349500,"usd":3.2222246}
{"ts":1749666300000,"o":108584.2,"h":108718.4,"l":108593.9,"c":108658.2,"v":597600,"usd":5.4991472}
{"ts":1749666360000,"o":108658.2,"h":108677.5,"l":108653.5,"c":108653.8,"v":96600,"usd":0.88895733}
{"ts":1749666420000,"o":108653.8,"h":108724,"l":108600,"c":108600,"v":154500,"usd":1.42183131}
{"ts":1749666480000,"o":108600,"h":108627.9,"l":108509.1,"c":108517,"v":375400,"usd":3.45766264}
{"ts":1749666540000,"o":108517,"h":108529.9,"l":108479.1,"c":108489.7,"v":99900,"usd":0.92080109}
{"ts":1749666600000,"o":108489.7,"h":108545.1,"l":108479.7,"c":108520,"v":174600,"usd":1.60866625}
{"ts":1749666660000,"o":108520,"h":108510,"l":108431.8,"c":108445,"v":1233400,"usd":11.37279957}
{"ts":1749666720000,"o":108445,"h":108597.5,"l":108362.1,"c":108581.8,"v":976300,"usd":9.00507792}
{"ts":1749666780000,"o":108581.8,"h":108640,"l":108578.7,"c":108640,"v":67900,"usd":0.62516782}
{"ts":1749666840000,"o":108640,"h":108718.4,"l":108630,"c":108640.5,"v":119200,"usd":1.09671386}
{"ts":1749666900000,"o":108640.5,"h":108715,"l":108610.1,"c":108688.6,"v":1070400,"usd":9.85042215}
{"ts":1749666960000,"o":108688.6,"h":108688.6,"l":108590.1,"c":108608.9,"v":234500,"usd":2.15901207}
{"ts":1749667020000,"o":108608.9,"h":108647.3,"l":108577.4,"c":108637.5,"v":193600,"usd":1.78253018}
{"ts":1749667080000,"o":108637.5,"h":108759.8,"l":108660,"c":108722.7,"v":141800,"usd":1.30432124}
{"ts":1749667140000,"o":108722.7,"h":108772.5,"l":108710,"c":108710,"v":523300,"usd":4.81213702}
{"ts":1749667200000,"o":108710,"h":108735.1,"l":108668.8,"c":108729.9,"v":79700,"usd":0.73313762}
{"ts":1749667260000,"o":108729.9,"h":108777.5,"l":108714.4,"c":108777.5,"v":340100,"usd":3.12774298}
{"ts":1749667320000,"o":108777.5,"h":108794.6,"l":108728.3,"c":108728.3,"v":29700,"usd":0.27300592}
{"ts":1749667380000,"o":108728.3,"h":108791.4,"l":108727.8,"c":108727.8,"v":128000,"usd":1.17694529}
{"ts":1749667440000,"o":108727.8,"h":108791.6,"l":108710.1,"c":108791.6,"v":103500,"usd":0.95185413}
{"ts":1749667500000,"o":108791.6,"h":108786.3,"l":108762.5,"c":108773.6,"v":58500,"usd":0.53778158}
{"ts":1749667560000,"o":108773.6,"h":108786.2,"l":108770.4,"c":108781.3,"v":555000,"usd":5.10204453}
{"ts":1749667620000,"o":108781.3,"h":108774.3,"l":108750,"c":108750,"v":1110600,"usd":10.21080258}
{"ts":1749667680000,"o":108750,"h":108890.7,"l":108730.1,"c":108878.7,"v":357100,"usd":3.28187756}
{"ts":1749667740000,"o":108878.7,"h":108865,"l":108797,"c":108857.5,"v":377300,"usd":3.46696224}
{"ts":1749667800000,"o":108857.5,"h":108853.3,"l":108810.1,"c":108820.1,"v":2322800,"usd":21.34246035}
{"ts":1749667860000,"o":108820.1,"h":108810.1,"l":108780,"c":108785.1,"v":835400,"usd":7.67866183}
{"ts":1749667920000,"o":108785.1,"h":108875.6,"l":108796,"c":108860,"v":3009600,"usd":27.64756202}
{"ts":1749667980000,"o":108860,"h":108900,"l":108875,"c":108890.1,"v":924300,"usd":8.48831142}
{"ts":1749668040000,"o":108890.1,"h":108890.1,"l":108865.6,"c":108865.6,"v":541900,"usd":4.9769488}
{"ts":1749668100000,"o":108865.6,"h":108865.5,"l":108818.2,"c":108830,"v":1430600,"usd":13.14307838}
{"ts":1749668160000,"o":108830,"h":108823.6,"l":108710,"c":108762.1,"v":354100,"usd":3.25507792}
{"ts":1749668220000,"o":108762.1,"h":108766.3,"l":108720,"c":108720,"v":639900,"usd":5.8841651}
{"ts":1749668280000,"o":108720,"h":108800,"l":108701.1,"c":108795.1,"v":3734300,"usd":34.34381607}
{"ts":1749668340000,"o":108795.1,"h":108822.9,"l":108781.7,"c":108820.7,"v":498300,"usd":4.57994738}
{"ts":1749668400000,"o":108820.7,"h":108810.4,"l":108770,"c":108770,"v":189500,"usd":1.74188452}
{"ts":1749668460000,"o":108770,"h":108799.9,"l":108717.5,"c":108742.7,"v":1084100,"usd":9.96645398}
{"ts":1749668520000,"o":108742.7,"h":108763.4,"l":108710,"c":108745.7,"v":151200,"usd":1.39058933}
{"ts":1749668580000,"o":108745.7,"h":108740,"l":108690.1,"c":108730.5,"v":326500,"usd":3.00327234}
{"ts":1749668640000,"o":108730.5,"h":108739.9,"l":108701.7,"c":108739.9,"v":102200,"usd":0.94001427}
{"ts":1749668700000,"o":108739.9,"h":108718.4,"l":108667.6,"c":108690,"v":148100,"usd":1.36256537}
{"ts":1749668760000,"o":108690,"h":108699.9,"l":108645.6,"c":108645.6,"v":131100,"usd":1.20637196}
{"ts":1749668820000,"o":108645.6,"h":108666.7,"l":108560,"c":108560.1,"v":348400,"usd":3.20775756}
{"ts":1749668880000,"o":108560.1,"h":108643.9,"l":108532.7,"c":108637.5,"v":354100,"usd":3.26177324}
{"ts":1749668940000,"o":108637.5,"h":108658.7,"l":108620.3,"c":108654.5,"v":272900,"usd":2.51207794}
{"ts":1749669000000,"o":108654.5,"h":108751.2,"l":108638.7,"c":108751.2,"v":214000,"usd":1.96863603}
{"ts":1749669060000,"o":108751.2,"h":108831.6,"l":108780,"c":108780,"v":115800,"usd":1.064284}
{"ts":1749669120000,"o":108780,"h":108900,"l":108780.8,"c":108840,"v":540100,"usd":4.96112041}
{"ts":1749669180000,"o":108840,"h":108847.6,"l":108800.1,"c":108805.4,"v":81200,"usd":0.74616979}
{"ts":1749669240000,"o":108805.4,"h":108820,"l":108798.9,"c":108804.1,"v":34400,"usd":0.31615057}
{"ts":1749669300000,"o":108804.1,"h":108828.2,"l":108803.5,"c":108824.8,"v":22300,"usd":0.20492723}
{"ts":1749669360000,"o":108824.8,"h":108877.9,"l":108806.4,"c":108860,"v":161000,"usd":1.47919326}
{"ts":1749669420000,"o":108860,"h":108855.6,"l":108756,"c":108764.8,"v":216600,"usd":1.99096671}
{"ts":1749669480000,"o":108764.8,"h":108783.5,"l":108760,"c":108760,"v":161400,"usd":1.48375381}
{"ts":1749669540000,"o":108760,"h":108759.6,"l":108714.6,"c":108735.8,"v":54300,"usd":0.49940032}
{"ts":1749669600000,"o":108735.8,"h":108777.8,"l":108719.1,"c":108749.2,"v":96000,"usd":0.8827582}
{"ts":1749669660000,"o":108749.2,"h":108799.9,"l":108738.1,"c":108799.9,"v":157100,"usd":1.44454303}
{"ts":1749669720000,"o":108799.9,"h":108856.7,"l":108795.1,"c":108795.1,"v":89400,"usd":0.82145818}
{"ts":1749669780000,"o":108795.1,"h":108889.2,"l":108780.1,"c":108889.2,"v":458600,"usd":4.21373127}
{"ts":1749669840000,"o":108889.2,"h":108887.3,"l":108840,"c":108840,"v":275400,"usd":2.52959775}
{"ts":1749669900000,"o":108840,"h":108856.1,"l":108820.1,"c":108839.1,"v":153000,"usd":1.40594533}
{"ts":1749669960000,"o":108839.1,"h":108934.1,"l":108820.1,"c":108916.6,"v":146000,"usd":1.34038742}
{"ts":1749670020000,"o":108916.6,"h":108919.9,"l":108830.1,"c":108883.5,"v":288600,"usd":2.65065272}
{"ts":1749670080000,"o":108883.5,"h":108933.8,"l":108860,"c":108860,"v":266300,"usd":2.44521762}
{"ts":1749670140000,"o":108860,"h":108924.5,"l":108869.5,"c":108924.5,"v":50600,"usd":0.46467897}
{"ts":1749670200000,"o":108924.5,"h":108913.8,"l":108850,"c":108850,"v":128800,"usd":1.18282471}
{"ts":1749670260000,"o":108850,"h":108868.8,"l":108832.6,"c":108848.4,"v":83700,"usd":0.7689063}
{"ts":1749670320000,"o":108848.4,"h":108879.9,"l":108829.6,"c":108879.8,"v":171500,"usd":1.57522829}
{"ts":1749670380000,"o":108879.8,"h":108857.6,"l":108770,"c":108770,"v":117000,"usd":1.0753939}
{"ts":1749670440000,"o":108770,"h":108745.9,"l":108674.6,"c":108690.1,"v":375700,"usd":3.45640936}
{"ts":1749670500000,"o":108690.1,"h":108696.4,"l":108613.9,"c":108628.4,"v":376000,"usd":3.46023996}
{"ts":1749670560000,"o":108628.4,"h":108670,"l":108628.3,"c":108655.7,"v":103900,"usd":0.95625764}
{"ts":1749670620000,"o":108655.7,"h":108644,"l":108580.2,"c":108580.3,"v":246100,"usd":2.26579213}
{"ts":1749670680000,"o":108580.3,"h":108610,"l":108570.1,"c":108610,"v":83500,"usd":0.76892884}
{"ts":1749670740000,"o":108610,"h":108620,"l":108570.8,"c":108619.9,"v":229900,"usd":2.11684895}
{"ts":1749670800000,"o":108619.9,"h":108681.7,"l":108620,"c":108680.9,"v":94000,"usd":0.86508053}
{"ts":1749670860000,"o":108680.9,"h":108691.8,"l":108668.3,"c":108670.1,"v":33400,"usd":0.30734516}
{"ts":1749670920000,"o":108670.1,"h":108670.9,"l":108655.1,"c":108656.1,"v":58400,"usd":0.53742224}
{"ts":1749670980000,"o":108656.1,"h":108658.1,"l":108582.7,"c":108582.7,"v":167800,"usd":1.54472341}
{"ts":1749671040000,"o":108582.7,"h":108620,"l":108577.1,"c":108620,"v":169400,"usd":1.56014367}
{"ts":1749671100000,"o":108620,"h":108640.8,"l":108610.1,"c":108620,"v":243300,"usd":2.23967846}
{"ts":1749671160000,"o":108620,"h":108657.1,"l":108620,"c":108620,"v":32900,"usd":0.30287638}
{"ts":1749671220000,"o":108620,"h":108610,"l":108540.1,"c":108559.5,"v":974500,"usd":8.976122}
{"ts":1749671280000,"o":108559.5,"h":108620,"l":108553.8,"c":108577.4,"v":439800,"usd":4.05003887}
{"ts":1749671340000,"o":108577.4,"h":108592.8,"l":108570.1,"c":108580,"v":50700,"usd":0.46695242}
{"ts":1749671400000,"o":108580,"h":108621.9,"l":108576.7,"c":108600,"v":11300,"usd":0.10406539}
{"ts":1749671460000,"o":108600,"h":108679.9,"l":108593.2,"c":108654.5,"v":185600,"usd":1.70876857}
{"ts":1749671520000,"o":108654.5,"h":108669.9,"l":108614.7,"c":108669.9,"v":90100,"usd":0.82926913}
{"ts":1749671580000,"o":108669.9,"h":108680,"l":108649,"c":108669.9,"v":292800,"usd":2.69449846}
{"ts":1749671640000,"o":108669.9,"h":108722.7,"l":108634.6,"c":108697.4,"v":78200,"usd":0.71970677}
{"ts":1749671700000,"o":108697.4,"h":108690,"l":108620.1,"c":108690,"v":78300,"usd":0.7206454}
{"ts":1749671760000,"o":108690,"h":108722.7,"l":108675.4,"c":108690,"v":45500,"usd":0.41854399}
{"ts":1749671820000,"o":108690,"h":108680,"l":108628.2,"c":108676.6,"v":79000,"usd":0.72715179}
{"ts":1749671880000,"o":108676.6,"h":108722.4,"l":108680,"c":108699.3,"v":14800,"usd":0.13617114}
{"ts":1749671940000,"o":108699.3,"h":108700,"l":108660.2,"c":108664.2,"v":137000,"usd":1.26048246}
{"ts":1749672000000,"o":108664.2,"h":108740,"l":108668.6,"c":108707.9,"v":532000,"usd":4.89347954}
{"ts":1749672060000,"o":108707.9,"h":108732.8,"l":108706.1,"c":108732.8,"v":119300,"usd":1.09731552}
{"ts":1749672120000,"o":108732.8,"h":108738.3,"l":108660,"c":108660,"v":196800,"usd":1.81031458}
{"ts":1749672180000,"o":108660,"h":108707.4,"l":108650,"c":108650,"v":181700,"usd":1.67195723}
{"ts":1749672240000,"o":108650,"h":108640,"l":108564.5,"c":108568.8,"v":313400,"usd":2.88586887}
{"ts":1749672300000,"o":108568.8,"h":108568.8,"l":108494.2,"c":108526.6,"v":409500,"usd":3.77327649}
{"ts":1749672360000,"o":108526.6,"h":108529.9,"l":108445.3,"c":108461.1,"v":448400,"usd":4.13383531}
{"ts":1749672420000,"o":108461.1,"h":108624.1,"l":108497.8,"c":108600,"v":235900,"usd":2.17214657}
{"ts":1749672480000,"o":108600,"h":108672.5,"l":108590.1,"c":108626.1,"v":777400,"usd":7.15587374}
{"ts":1749672540000,"o":108626.1,"h":108642.7,"l":108610,"c":108626.6,"v":88600,"usd":0.81567338}
{"ts":1749672600000,"o":108626.6,"h":108659.9,"l":108605.2,"c":108659.9,"v":41200,"usd":0.37931855}
{"ts":1749672660000,"o":108659.9,"h":108694.9,"l":108638.4,"c":108694.9,"v":96000,"usd":0.88343488}
{"ts":1749672720000,"o":108694.9,"h":108739.2,"l":108693.3,"c":108711.8,"v":150200,"usd":1.38163976}
{"ts":1749672780000,"o":108711.8,"h":108791,"l":108714.1,"c":108791,"v":217100,"usd":1.99629397}
{"ts":1749672840000,"o":108791,"h":108839.8,"l":108789.3,"c":108839.8,"v":311400,"usd":2.86189425}
{"ts":1749672900000,"o":108839.8,"h":108887.1,"l":108820,"c":108820,"v":401400,"usd":3.68729341}
{"ts":1749672960000,"o":108820,"h":108824.6,"l":108806.8,"c":108819.7,"v":6000,"usd":0.05513698}
{"ts":1749673020000,"o":108819.7,"h":108866.9,"l":108819.7,"c":108866.9,"v":36800,"usd":0.33812871}
{"ts":1749673080000,"o":108866.9,"h":108881.6,"l":108861.7,"c":108881.6,"v":131700,"usd":1.20973688}
{"ts":1749673140000,"o":108881.6,"h":108909.8,"l":108869.7,"c":108909.8,"v":96600,"usd":0.88710999}
{"ts":1749673200000,"o":108909.8,"h":108905.7,"l":108880.1,"c":108880.1,"v":50700,"usd":0.46557293}
{"ts":1749673260000,"o":108880.1,"h":108901.8,"l":108880.1,"c":108901.8,"v":127700,"usd":1.17284734}
{"ts":1749673320000,"o":108901.8,"h":108912,"l":108896.4,"c":108912,"v":42800,"usd":0.39301924}
{"ts":1749673380000,"o":108912,"h":108901.4,"l":108880.1,"c":108880.1,"v":57700,"usd":0.52989518}
{"ts":1749673440000,"o":108880.1,"h":108912.1,"l":108894.5,"c":108900,"v":1051200,"usd":9.65244969}
{"ts":1749673500000,"o":108900,"h":108890,"l":108838.1,"c":108838.1,"v":1020700,"usd":9.37418609}
{"ts":1749673560000,"o":108838.1,"h":108859.9,"l":108821,"c":108859.9,"v":96700,"usd":0.8885751}
{"ts":1749673620000,"o":108859.9,"h":108853.6,"l":108845.8,"c":108853.6,"v":31800,"usd":0.29214365}
{"ts":1749673680000,"o":108853.6,"h":108836.2,"l":108821.3,"c":108822.7,"v":55500,"usd":0.51000038}
{"ts":1749673740000,"o":108822.7,"h":108821.2,"l":108821.2,"c":108821.2,"v":60000,"usd":0.551364}
{"ts":1749673800000,"o":108821.2,"h":108820.1,"l":108817.8,"c":108817.9,"v":145400,"usd":1.33618074}
{"ts":1749673860000,"o":108817.9,"h":108850.3,"l":108814.9,"c":108820.7,"v":42300,"usd":0.38870353}
{"ts":1749673920000,"o":108820.7,"h":108811.8,"l":108780.1,"c":108811.8,"v":369900,"usd":3.39990247}
{"ts":1749673980000,"o":108811.8,"h":108839.9,"l":108811.1,"c":108811.1,"v":21200,"usd":0.19481124}
{"ts":1749674040000,"o":108811.1,"h":108804.6,"l":108800.1,"c":108804.6,"v":72100,"usd":0.66267884}
{"ts":1749674100000,"o":108804.6,"h":108856,"l":108839.9,"c":108839.9,"v":660100,"usd":6.06486664}
{"ts":1749674160000,"o":108839.9,"h":108830,"l":108820.1,"c":108820.1,"v":519700,"usd":4.77532505}
{"ts":1749674220000,"o":108820.1,"h":108824.6,"l":108820.1,"c":108820.1,"v":46900,"usd":0.43097679}
{"ts":1749674280000,"o":108820.1,"h":108820.1,"l":108820.1,"c":108820.1,"v":0,"usd":0}
{"ts":1749674340000,"o":108820.1,"h":108837.4,"l":108820.1,"c":108837.4,"v":92900,"usd":0.8536924}
{"ts":1749674400000,"o":108837.4,"h":108866.1,"l":108832.9,"c":108866.1,"v":308000,"usd":2.82940868}
{"ts":1749674460000,"o":108866.1,"h":108857.7,"l":108835,"c":108835.1,"v":609500,"usd":5.59947695}
{"ts":1749674520000,"o":108835.1,"h":108844,"l":108825.5,"c":108829.9,"v":670700,"usd":6.16251907}
{"ts":1749674580000,"o":108829.9,"h":108829.9,"l":108829.9,"c":108829.9,"v":0,"usd":0}
{"ts":1749674640000,"o":108829.9,"h":108839.7,"l":108820.3,"c":108839.7,"v":82600,"usd":0.75901561}
{"ts":1749674700000,"o":108839.7,"h":108885.1,"l":108843.5,"c":108880.1,"v":107500,"usd":0.98745873}
{"ts":1749674760000,"o":108880.1,"h":108882,"l":108820,"c":108850,"v":401400,"usd":3.68774283}
{"ts":1749674820000,"o":108850,"h":108861,"l":108850,"c":108850,"v":29800,"usd":0.27376054}
{"ts":1749674880000,"o":108850,"h":108832,"l":108770.1,"c":108786.9,"v":1095700,"usd":10.06981875}
{"ts":1749674940000,"o":108786.9,"h":108790,"l":108775,"c":108781.8,"v":100500,"usd":0.92387801}
{"ts":1749675000000,"o":108781.8,"h":108810,"l":108781.8,"c":108796.3,"v":80800,"usd":0.74275379}
{"ts":1749675060000,"o":108796.3,"h":108825,"l":108783.3,"c":108825,"v":26100,"usd":0.23989016}
{"ts":1749675120000,"o":108825,"h":108825,"l":108825,"c":108825,"v":1000,"usd":0.0091891}
{"ts":1749675180000,"o":108825,"h":108833.5,"l":108825,"c":108833.5,"v":23800,"usd":0.2187005}
{"ts":1749675240000,"o":108833.5,"h":108804.4,"l":108804.4,"c":108804.4,"v":9800,"usd":0.09006984}
{"ts":1749675300000,"o":108804.4,"h":108845.4,"l":108808.3,"c":108845.4,"v":19800,"usd":0.18197104}
{"ts":1749675360000,"o":108845.4,"h":108880,"l":108826.3,"c":108880,"v":12700,"usd":0.11669461}
{"ts":1749675420000,"o":108880,"h":108966.3,"l":108890.1,"c":108956.2,"v":572900,"usd":5.2596257}
{"ts":1749675480000,"o":108956.2,"h":108995.9,"l":108937.6,"c":108941.7,"v":108300,"usd":0.9939332}
{"ts":1749675540000,"o":108941.7,"h":108921,"l":108840.1,"c":108854.3,"v":345800,"usd":3.17571181}
{"ts":1749675600000,"o":108854.3,"h":108891.7,"l":108852.7,"c":108891.7,"v":44900,"usd":0.41246283}
{"ts":1749675660000,"o":108891.7,"h":108940,"l":108899.6,"c":108940,"v":4200,"usd":0.0385603}
{"ts":1749675720000,"o":108940,"h":108924.1,"l":108924.1,"c":108924.1,"v":79800,"usd":0.73261986}
{"ts":1749675780000,"o":108924.1,"h":108960,"l":108948.6,"c":108960,"v":49400,"usd":0.45342266}
{"ts":1749675840000,"o":108960,"h":108960.1,"l":108890,"c":108890,"v":273300,"usd":2.50931172}
{"ts":1749675900000,"o":108890,"h":108910.7,"l":108876.8,"c":108910.7,"v":58900,"usd":0.54094075}
{"ts":1749675960000,"o":108910.7,"h":108913.9,"l":108900.1,"c":108905,"v":119600,"usd":1.09818879}
{"ts":1749676020000,"o":108905,"h":108938.5,"l":108900.1,"c":108900.1,"v":43500,"usd":0.39938723}
{"ts":1749676080000,"o":108900.1,"h":108929.6,"l":108917.7,"c":108929.6,"v":120800,"usd":1.10908666}
{"ts":1749676140000,"o":108929.6,"h":108961.8,"l":108929.2,"c":108929.2,"v":61100,"usd":0.56085867}
{"ts":1749676200000,"o":108929.2,"h":108930.8,"l":108920.9,"c":108930.8,"v":16500,"usd":0.15147777}
{"ts":1749676260000,"o":108930.8,"h":108975,"l":108940,"c":108975,"v":10100,"usd":0.09271134}
{"ts":1749676320000,"o":108975,"h":109115.9,"l":108980,"c":109115.9,"v":441200,"usd":4.04562592}
{"ts":1749676380000,"o":109115.9,"h":109168.1,"l":109119.9,"c":109143.2,"v":306100,"usd":2.80443388}
{"ts":1749676440000,"o":109143.2,"h":109178.2,"l":109143.3,"c":109167.8,"v":121100,"usd":1.10929649}
{"ts":1749676500000,"o":109167.8,"h":109200.4,"l":109178.3,"c":109198.6,"v":128100,"usd":1.17310608}
{"ts":1749676560000,"o":109198.6,"h":109198.6,"l":109102.1,"c":109102.1,"v":122500,"usd":1.12249841}
{"ts":1749676620000,"o":109102.1,"h":109101.2,"l":109074.5,"c":109075.3,"v":95300,"usd":0.87354579}
{"ts":1749676680000,"o":109075.3,"h":109079.9,"l":109079.9,"c":109079.9,"v":17800,"usd":0.16318328}
{"ts":1749676740000,"o":109079.9,"h":109079.9,"l":109079.8,"c":109079.8,"v":22800,"usd":0.20902128}
{"ts":1749676800000,"o":109079.8,"h":109079.8,"l":109074.2,"c":109074.2,"v":27700,"usd":0.25395282}
{"ts":1749676860000,"o":109074.2,"h":109074.3,"l":109074.3,"c":109074.3,"v":500,"usd":0.00458405}
{"ts":1749676920000,"o":109074.3,"h":109074.3,"l":109074.3,"c":109074.3,"v":900,"usd":0.00825129}
{"ts":1749676980000,"o":109074.3,"h":109074.3,"l":109074.2,"c":109074.3,"v":5900,"usd":0.05409179}
{"ts":1749677040000,"o":109074.3,"h":109074.3,"l":109074.2,"c":109074.2,"v":2400,"usd":0.02200344}
{"ts":1749677100000,"o":109074.2,"h":109074.2,"l":109050,"c":109050,"v":255200,"usd":2.3397535}
{"ts":1749677160000,"o":109050,"h":109050,"l":108907.6,"c":108915.8,"v":477100,"usd":4.37833806}
{"ts":1749677220000,"o":108915.8,"h":108915.6,"l":108830.1,"c":108884.4,"v":718000,"usd":6.59494042}
{"ts":1749677280000,"o":108884.4,"h":108879.4,"l":108840,"c":108840,"v":118400,"usd":1.08767015}
{"ts":1749677340000,"o":108840,"h":108852.3,"l":108831.9,"c":108847.1,"v":69700,"usd":0.64036433}
{"ts":1749677400000,"o":108847.1,"h":108847.2,"l":108830.3,"c":108830.3,"v":42800,"usd":0.39325179}
{"ts":1749677460000,"o":108830.3,"h":108830.3,"l":108770.3,"c":108770.3,"v":314200,"usd":2.88772302}
{"ts":1749677520000,"o":108770.3,"h":108770.3,"l":108633.2,"c":108655.3,"v":595800,"usd":5.48102807}
{"ts":1749677580000,"o":108655.3,"h":108647.2,"l":108560.4,"c":108568.3,"v":135100,"usd":1.24402874}
{"ts":1749677640000,"o":108568.3,"h":108568.4,"l":108523.2,"c":108525.6,"v":564800,"usd":5.20316562}
{"ts":1749677700000,"o":108525.6,"h":108663.9,"l":108525.9,"c":108640,"v":607200,"usd":5.59172379}
{"ts":1749677760000,"o":108640,"h":108652.6,"l":108555.2,"c":108555.2,"v":360900,"usd":3.32291468}
{"ts":1749677820000,"o":108555.2,"h":108579.9,"l":108508.6,"c":108508.6,"v":661300,"usd":6.09256944}
{"ts":1749677880000,"o":108508.6,"h":108529.8,"l":108460.6,"c":108460.6,"v":297800,"usd":2.74493654}
{"ts":1749677940000,"o":108460.6,"h":108539.9,"l":108386.5,"c":108508.7,"v":825700,"usd":7.61402928}
{"ts":1749678000000,"o":108508.7,"h":108552.2,"l":108508.7,"c":108529.6,"v":239200,"usd":2.20426846}
{"ts":1749678060000,"o":108529.6,"h":108561,"l":108482.8,"c":108559.5,"v":795800,"usd":7.33339544}
{"ts":1749678120000,"o":108559.5,"h":108663.5,"l":108560.1,"c":108567,"v":168900,"usd":1.55528099}
{"ts":1749678180000,"o":108567,"h":108599.9,"l":108563.1,"c":108586,"v":75800,"usd":0.69818099}
{"ts":1749678240000,"o":108586,"h":108630,"l":108575.4,"c":108610.6,"v":54400,"usd":0.50098875}
{"ts":1749678300000,"o":108610.6,"h":108679.9,"l":108597.7,"c":108679.9,"v":104200,"usd":0.95902312}
{"ts":1749678360000,"o":108679.9,"h":108646.2,"l":108580.1,"c":108588.2,"v":167100,"usd":1.53844509}
{"ts":1749678420000,"o":108588.2,"h":108606.9,"l":108521.3,"c":108601.4,"v":230200,"usd":2.1205334}
{"ts":1749678480000,"o":108601.4,"h":108608.3,"l":108591.9,"c":108608.3,"v":230800,"usd":2.12517974}
{"ts":1749678540000,"o":108608.3,"h":108611.6,"l":108531.7,"c":108611.6,"v":288600,"usd":2.65780675}
{"ts":1749678600000,"o":108611.6,"h":108618.9,"l":108550,"c":108618.9,"v":2539000,"usd":23.38466973}
{"ts":1749678660000,"o":108618.9,"h":108622.5,"l":108603.1,"c":108622.5,"v":202400,"usd":1.86354544}
{"ts":1749678720000,"o":108622.5,"h":108669,"l":108625.6,"c":108668.2,"v":35300,"usd":0.32491782}
{"ts":1749678780000,"o":108668.2,"h":108718.5,"l":108668.4,"c":108694.5,"v":91900,"usd":0.84552471}
{"ts":1749678840000,"o":108694.5,"h":108770,"l":108680,"c":108743.7,"v":56300,"usd":0.51794045}
{"ts":1749678900000,"o":108743.7,"h":108752.4,"l":108687.5,"c":108752.4,"v":126400,"usd":1.16272165}
{"ts":1749678960000,"o":108752.4,"h":108752.5,"l":108727,"c":108727,"v":131500,"usd":1.20918783}
{"ts":1749679020000,"o":108727,"h":108720,"l":108593.4,"c":108593.4,"v":151300,"usd":1.3926961}
{"ts":1749679080000,"o":108593.4,"h":108570.1,"l":108363.7,"c":108364.8,"v":781000,"usd":7.20124668}
{"ts":1749679140000,"o":108364.8,"h":108499.9,"l":108303.7,"c":108478.7,"v":577400,"usd":5.32754339}
{"ts":1749679200000,"o":108478.7,"h":108474,"l":108440.1,"c":108462.1,"v":63800,"usd":0.58830264}
{"ts":1749679260000,"o":108462.1,"h":108497,"l":108382.4,"c":108382.4,"v":449400,"usd":4.14284636}
{"ts":1749679320000,"o":108382.4,"h":108515.8,"l":108382.5,"c":108515.8,"v":537900,"usd":4.95944062}
{"ts":1749679380000,"o":108515.8,"h":108542.7,"l":108491.4,"c":108518.1,"v":63000,"usd":0.58058404}
{"ts":1749679440000,"o":108518.1,"h":108518,"l":108323.1,"c":108341.9,"v":562900,"usd":5.19321132}
{"ts":1749679500000,"o":108341.9,"h":108500,"l":108343,"c":108483.8,"v":298300,"usd":2.75175322}
{"ts":1749679560000,"o":108483.8,"h":108520,"l":108438.2,"c":108471.9,"v":77100,"usd":0.71076024}
{"ts":1749679620000,"o":108471.9,"h":108453.1,"l":108384.6,"c":108430,"v":121300,"usd":1.1189127}
{"ts":1749679680000,"o":108430,"h":108458.5,"l":108380.2,"c":108434.5,"v":277900,"usd":2.56329076}
{"ts":1749679740000,"o":108434.5,"h":108477,"l":108432.2,"c":108470.1,"v":108700,"usd":1.00226705}
{"ts":1749679800000,"o":108470.1,"h":108542.5,"l":108477.7,"c":108542.5,"v":139100,"usd":1.28172722}
{"ts":1749679860000,"o":108542.5,"h":108559.9,"l":108532,"c":108532,"v":61700,"usd":0.5683782}
{"ts":1749679920000,"o":108532,"h":108598.6,"l":108525.8,"c":108552.8,"v":43000,"usd":0.39609149}
{"ts":1749679980000,"o":108552.8,"h":108570.2,"l":108525.8,"c":108550,"v":165800,"usd":1.52728184}
{"ts":1749680040000,"o":108550,"h":108559.9,"l":108526.4,"c":108552.9,"v":232400,"usd":2.14096265}
{"ts":1749680100000,"o":108552.9,"h":108600,"l":108560,"c":108575.6,"v":75100,"usd":0.69162863}
{"ts":1749680160000,"o":108575.6,"h":108575.5,"l":108534.3,"c":108571.8,"v":11400,"usd":0.10502482}
{"ts":1749680220000,"o":108571.8,"h":108560.1,"l":108540.1,"c":108540.1,"v":18400,"usd":0.16951842}
{"ts":1749680280000,"o":108540.1,"h":108552.3,"l":108530.5,"c":108545.2,"v":21000,"usd":0.1934655}
{"ts":1749680340000,"o":108545.2,"h":108540,"l":108397.5,"c":108402.4,"v":215300,"usd":1.98528179}
{"ts":1749680400000,"o":108402.4,"h":108424.5,"l":108380,"c":108383.4,"v":56700,"usd":0.52312535}
{"ts":1749680460000,"o":108383.4,"h":108398.2,"l":108360.1,"c":108389.7,"v":142900,"usd":1.31863574}
{"ts":1749680520000,"o":108389.7,"h":108378.7,"l":108241.1,"c":108288.2,"v":1333900,"usd":12.31610359}
{"ts":1749680580000,"o":108288.2,"h":108288.5,"l":108253.9,"c":108270.8,"v":287300,"usd":2.65357655}
{"ts":1749680640000,"o":108270.8,"h":108308.2,"l":108208.8,"c":108220.5,"v":838200,"usd":7.74364013}
{"ts":1749680700000,"o":108220.5,"h":108247,"l":108200,"c":108214,"v":5207200,"usd":48.12325953}
{"ts":1749680760000,"o":108214,"h":108226.9,"l":108131.1,"c":108143.8,"v":9093400,"usd":84.04817776}
{"ts":1749680820000,"o":108143.8,"h":108190,"l":108026.8,"c":108142.4,"v":1267400,"usd":11.72609755}
{"ts":1749680880000,"o":108142.4,"h":108256.4,"l":108142.5,"c":108252.6,"v":211600,"usd":1.95597494}
{"ts":1749680940000,"o":108252.6,"h":108269,"l":108197.6,"c":108261.2,"v":339000,"usd":3.13232149}
{"ts":1749681000000,"o":108261.2,"h":108301.7,"l":108227.5,"c":108270.2,"v":105100,"usd":0.97073104}
{"ts":1749681060000,"o":108270.2,"h":108270.1,"l":108210.1,"c":108238.9,"v":125700,"usd":1.16127847}
{"ts":1749681120000,"o":108238.9,"h":108308,"l":108183.1,"c":108288.1,"v":115800,"usd":1.06990177}
{"ts":1749681180000,"o":108288.1,"h":108315.2,"l":108200,"c":108200,"v":252300,"usd":2.32977169}
{"ts":1749681240000,"o":108200,"h":108250,"l":108180,"c":108226.1,"v":37400,"usd":0.34561816}
{"ts":1749681300000,"o":108226.1,"h":108247.8,"l":108221.7,"c":108230.1,"v":30500,"usd":0.28180452}
{"ts":1749681360000,"o":108230.1,"h":108315,"l":108248.9,"c":108315,"v":291000,"usd":2.68702212}
{"ts":1749681420000,"o":108315,"h":108300.1,"l":108240.1,"c":108247.3,"v":29600,"usd":0.27339814}
{"ts":1749681480000,"o":108247.3,"h":108290,"l":108210,"c":108210,"v":157300,"usd":1.45264875}
{"ts":1749681540000,"o":108210,"h":108216,"l":108130,"c":108130,"v":77000,"usd":0.7116914}
{"ts":1749681600000,"o":108130,"h":108141.5,"l":108125.6,"c":108141.5,"v":67300,"usd":0.62239369}
{"ts":1749681660000,"o":108141.5,"h":108180,"l":108126.6,"c":108180,"v":95100,"usd":0.87931986}
{"ts":1749681720000,"o":108180,"h":108230.9,"l":108190,"c":108215.4,"v":46300,"usd":0.4278433}
{"ts":1749681780000,"o":108215.4,"h":108249.7,"l":108204.7,"c":108205.3,"v":146900,"usd":1.35730552}
{"ts":1749681840000,"o":108205.3,"h":108260,"l":108211.8,"c":108260,"v":65500,"usd":0.60519401}
{"ts":1749681900000,"o":108260,"h":108309.2,"l":108276.7,"c":108309.2,"v":168800,"usd":1.55874689}
{"ts":1749681960000,"o":108309.2,"h":108316.8,"l":108316.8,"c":108316.8,"v":300,"usd":0.00276966}
{"ts":1749682020000,"o":108316.8,"h":108386.8,"l":108286.6,"c":108343.6,"v":140900,"usd":1.30051719}
{"ts":1749682080000,"o":108343.6,"h":108390.2,"l":108343.6,"c":108390.2,"v":71600,"usd":0.66070183}
{"ts":1749682140000,"o":108390.2,"h":108400,"l":108340.3,"c":108343.4,"v":64800,"usd":0.59795829}
{"ts":1749682200000,"o":108343.4,"h":108370,"l":108350,"c":108370,"v":22400,"usd":0.20672307}
{"ts":1749682260000,"o":108370,"h":108453.1,"l":108374.3,"c":108448.8,"v":89100,"usd":0.8218557}
{"ts":1749682320000,"o":108448.8,"h":108454,"l":108453.4,"c":108453.4,"v":36000,"usd":0.33193801}
{"ts":1749682380000,"o":108453.4,"h":108433.4,"l":108420.1,"c":108430.6,"v":29000,"usd":0.26746497}
{"ts":1749682440000,"o":108430.6,"h":108437.4,"l":108419.6,"c":108437.4,"v":260500,"usd":2.40268068}
{"ts":1749682500000,"o":108437.4,"h":108420.1,"l":108400.1,"c":108420.1,"v":15200,"usd":0.1402068}
{"ts":1749682560000,"o":108420.1,"h":108400,"l":108370.1,"c":108399.9,"v":69400,"usd":0.64039094}
{"ts":1749682620000,"o":108399.9,"h":108400,"l":108370.1,"c":108392.7,"v":26000,"usd":0.23987331}
{"ts":1749682680000,"o":108392.7,"h":108417,"l":108384.5,"c":108411.1,"v":18600,"usd":0.17158554}
{"ts":1749682740000,"o":108411.1,"h":108418.9,"l":108372.6,"c":108391.2,"v":101800,"usd":0.93915281}
{"ts":1749682800000,"o":108391.2,"h":108420,"l":108371,"c":108420,"v":695500,"usd":6.41666165}
{"ts":1749682860000,"o":108420,"h":108387,"l":108300.2,"c":108343.4,"v":280100,"usd":2.58532227}
{"ts":1749682920000,"o":108343.4,"h":108400,"l":108334.3,"c":108400,"v":22900,"usd":0.21136602}
{"ts":1749682980000,"o":108400,"h":108462.1,"l":108400.2,"c":108462.1,"v":42000,"usd":0.38734299}
{"ts":1749683040000,"o":108462.1,"h":108477.4,"l":108421.3,"c":108421.3,"v":28400,"usd":0.26187477}
{"ts":1749683100000,"o":108421.3,"h":108440,"l":108407.7,"c":108440,"v":31100,"usd":0.28681575}
{"ts":1749683160000,"o":108440,"h":108448.6,"l":108405.4,"c":108441.3,"v":80800,"usd":0.74523692}
{"ts":1749683220000,"o":108441.3,"h":108442.5,"l":108435.9,"c":108442.5,"v":19000,"usd":0.1752087}
{"ts":1749683280000,"o":108442.5,"h":108470.1,"l":108460,"c":108467.1,"v":12200,"usd":0.11248229}
{"ts":1749683340000,"o":108467.1,"h":108499.9,"l":108469.4,"c":108489,"v":9700,"usd":0.08942538}
{"ts":1749683400000,"o":108489,"h":108499.9,"l":108470.1,"c":108470.1,"v":60800,"usd":0.56047119}
{"ts":1749683460000,"o":108470.1,"h":108482.3,"l":108446.5,"c":108446.5,"v":234900,"usd":2.16537833}
{"ts":1749683520000,"o":108446.5,"h":108450,"l":108445.8,"c":108450,"v":35400,"usd":0.32643039}
{"ts":1749683580000,"o":108450,"h":108450,"l":108450,"c":108450,"v":0,"usd":0}
{"ts":1749683640000,"o":108450,"h":108440,"l":108417.6,"c":108420,"v":44300,"usd":0.40858867}
{"ts":1749683700000,"o":108420,"h":108434,"l":108420.1,"c":108423.6,"v":39800,"usd":0.36708526}
{"ts":1749683760000,"o":108423.6,"h":108420,"l":108412.5,"c":108418,"v":30200,"usd":0.27855808}
{"ts":1749683820000,"o":108418,"h":108460,"l":108412.5,"c":108460,"v":78600,"usd":0.72486961}
{"ts":1749683880000,"o":108460,"h":108464.5,"l":108464.5,"c":108464.5,"v":35000,"usd":0.322686}
{"ts":1749683940000,"o":108464.5,"h":108546.5,"l":108461.2,"c":108537.9,"v":529100,"usd":4.87649258}
{"ts":1749684000000,"o":108537.9,"h":108523.3,"l":108513,"c":108513,"v":230200,"usd":2.12129187}
{"ts":1749684060000,"o":108513,"h":108513,"l":108462.4,"c":108462.4,"v":283500,"usd":2.61338754}
{"ts":1749684120000,"o":108462.4,"h":108546.4,"l":108480.8,"c":108546.4,"v":57700,"usd":0.5316808}
{"ts":1749684180000,"o":108546.4,"h":108565,"l":108546.5,"c":108565,"v":21500,"usd":0.19806885}
{"ts":1749684240000,"o":108565,"h":108570.7,"l":108570.7,"c":108570.7,"v":20000,"usd":0.184212}
{"ts":1749684300000,"o":108570.7,"h":108613.6,"l":108563.6,"c":108563.6,"v":53500,"usd":0.49269913}
{"ts":1749684360000,"o":108563.6,"h":108550,"l":108506.7,"c":108550,"v":180200,"usd":1.66036929}
{"ts":1749684420000,"o":108550,"h":108603.3,"l":108575.6,"c":108597.6,"v":55700,"usd":0.5129621}
{"ts":1749684480000,"o":108597.6,"h":108607.5,"l":108577.1,"c":108577.2,"v":27400,"usd":0.25233164}
{"ts":1749684540000,"o":108577.2,"h":108583,"l":108549.2,"c":108572.9,"v":71800,"usd":0.66132466}
{"ts":1749684600000,"o":108572.9,"h":108584.9,"l":108560.1,"c":108570.1,"v":155500,"usd":1.43223045}
{"ts":1749684660000,"o":108570.1,"h":108597.8,"l":108590,"c":108597.8,"v":21900,"usd":0.20166191}
{"ts":1749684720000,"o":108597.8,"h":108589.3,"l":108570.2,"c":108589.3,"v":21800,"usd":0.20077456}
{"ts":1749684780000,"o":108589.3,"h":108621.9,"l":108600,"c":108611.1,"v":236100,"usd":2.1737032}
{"ts":1749684840000,"o":108611.1,"h":108610,"l":108585.9,"c":108589.6,"v":286800,"usd":2.64107838}
{"ts":1749684900000,"o":108589.6,"h":108589.6,"l":108589.6,"c":108589.6,"v":0,"usd":0}
{"ts":1749684960000,"o":108589.6,"h":108589.7,"l":108589.7,"c":108589.7,"v":20600,"usd":0.1897054}
{"ts":1749685020000,"o":108589.7,"h":108664.8,"l":108600,"c":108625.7,"v":120900,"usd":1.11274954}
{"ts":1749685080000,"o":108625.7,"h":108641.6,"l":108627,"c":108641.6,"v":48200,"usd":0.44369235}
{"ts":1749685140000,"o":108641.6,"h":108676.4,"l":108657.9,"c":108676.4,"v":139100,"usd":1.28004277}
{"ts":1749685200000,"o":108676.4,"h":108676.5,"l":108676.4,"c":108676.5,"v":20500,"usd":0.1886328}
{"ts":1749685260000,"o":108676.5,"h":108676.5,"l":108640.3,"c":108644.8,"v":218300,"usd":2.00901396}
{"ts":1749685320000,"o":108644.8,"h":108640.1,"l":108640.1,"c":108640.1,"v":23600,"usd":0.21723092}
{"ts":1749685380000,"o":108640.1,"h":108655.4,"l":108624.5,"c":108637.9,"v":54400,"usd":0.50076449}
{"ts":1749685440000,"o":108637.9,"h":108635.6,"l":108635.6,"c":108635.6,"v":400,"usd":0.00368204}
{"ts":1749685500000,"o":108635.6,"h":108654.9,"l":108620.1,"c":108654.9,"v":34500,"usd":0.31761632}
{"ts":1749685560000,"o":108654.9,"h":108640,"l":108636.9,"c":108636.9,"v":300,"usd":0.00276144}
{"ts":1749685620000,"o":108636.9,"h":108630,"l":108573,"c":108573,"v":13000,"usd":0.11973021}
{"ts":1749685680000,"o":108573,"h":108572.9,"l":108560.1,"c":108560.1,"v":64200,"usd":0.5913723}
{"ts":1749685740000,"o":108560.1,"h":108593.1,"l":108577.5,"c":108577.5,"v":15000,"usd":0.13814607}
{"ts":1749685800000,"o":108577.5,"h":108593.7,"l":108587.9,"c":108593.7,"v":215700,"usd":1.98631562}
{"ts":1749685860000,"o":108593.7,"h":108621.9,"l":108593.7,"c":108621.9,"v":125100,"usd":1.15199414}
{"ts":1749685920000,"o":108621.9,"h":108621.9,"l":108621.9,"c":108621.9,"v":0,"usd":0}
{"ts":1749685980000,"o":108621.9,"h":108651.9,"l":108634.7,"c":108641.9,"v":77300,"usd":0.71150071}
{"ts":1749686040000,"o":108641.9,"h":108674,"l":108642,"c":108674,"v":163400,"usd":1.50378639}
{"ts":1749686100000,"o":108674,"h":108673.9,"l":108673.9,"c":108673.9,"v":36300,"usd":0.33402534}
{"ts":1749686160000,"o":108673.9,"h":108673.9,"l":108673.9,"c":108673.9,"v":0,"usd":0}
{"ts":1749686220000,"o":108673.9,"h":108673.9,"l":108673.9,"c":108673.9,"v":0,"usd":0}
{"ts":1749686280000,"o":108673.9,"h":108669.9,"l":108646.5,"c":108646.5,"v":161800,"usd":1.4890508}
{"ts":1749686340000,"o":108646.5,"h":108656.9,"l":108623.1,"c":108656.9,"v":144300,"usd":1.32833021}
{"ts":1749686400000,"o":108656.9,"h":108656.9,"l":108642.9,"c":108642.9,"v":48900,"usd":0.45005865}
{"ts":1749686460000,"o":108642.9,"h":108622.1,"l":108590,"c":108590,"v":1600,"usd":0.01473175}
{"ts":1749686520000,"o":108590,"h":108649.9,"l":108590.1,"c":108632.2,"v":113100,"usd":1.04134304}
{"ts":1749686580000,"o":108632.2,"h":108671.8,"l":108623.9,"c":108644,"v":62800,"usd":0.57795474}
{"ts":1749686640000,"o":108644,"h":108660,"l":108640.1,"c":108652.4,"v":80300,"usd":0.73908721}
{"ts":1749686700000,"o":108652.4,"h":108652.3,"l":108571.7,"c":108571.7,"v":61100,"usd":0.56266201}
{"ts":1749686760000,"o":108571.7,"h":108571.8,"l":108556.6,"c":108560.1,"v":29000,"usd":0.26713411}
{"ts":1749686820000,"o":108560.1,"h":108597.6,"l":108552,"c":108581.9,"v":75400,"usd":0.69456323}
{"ts":1749686880000,"o":108581.9,"h":108572.3,"l":108543.2,"c":108544.6,"v":138500,"usd":1.27567573}
{"ts":1749686940000,"o":108544.6,"h":108588.5,"l":108557.7,"c":108562.8,"v":165500,"usd":1.52436376}
{"ts":1749687000000,"o":108562.8,"h":108640,"l":108572.3,"c":108640,"v":48600,"usd":0.44752928}
{"ts":1749687060000,"o":108640,"h":108659.9,"l":108641.3,"c":108653,"v":13600,"usd":0.12517188}
{"ts":1749687120000,"o":108653,"h":108630.6,"l":108600,"c":108600,"v":23900,"usd":0.22004043}
{"ts":1749687180000,"o":108600,"h":108590.2,"l":108564.6,"c":108581.5,"v":86800,"usd":0.79952188}
{"ts":1749687240000,"o":108581.5,"h":108618,"l":108582.3,"c":108618,"v":13900,"usd":0.12800984}
{"ts":1749687300000,"o":108618,"h":108618,"l":108600,"c":108600,"v":2200,"usd":0.02025506}
{"ts":1749687360000,"o":108600,"h":108659.9,"l":108594.4,"c":108659.9,"v":152900,"usd":1.40774383}
{"ts":1749687420000,"o":108659.9,"h":108672.9,"l":108620,"c":108633.2,"v":90300,"usd":0.83124709}
{"ts":1749687480000,"o":108633.2,"h":108627.8,"l":108584.8,"c":108612.5,"v":168300,"usd":1.54960008}
{"ts":1749687540000,"o":108612.5,"h":108635.9,"l":108588.5,"c":108631.7,"v":93900,"usd":0.86452865}
{"ts":1749687600000,"o":108631.7,"h":108625.3,"l":108600.1,"c":108625.3,"v":126400,"usd":1.16376609}
{"ts":1749687660000,"o":108625.3,"h":108640,"l":108618.8,"c":108640,"v":10400,"usd":0.09573968}
{"ts":1749687720000,"o":108640,"h":108800,"l":108656.9,"c":108742.9,"v":909000,"usd":8.35722139}
{"ts":1749687780000,"o":108742.9,"h":108753.5,"l":108712.8,"c":108747.2,"v":201300,"usd":1.85109372}
{"ts":1749687840000,"o":108747.2,"h":108753.5,"l":108721.8,"c":108747.8,"v":70300,"usd":0.64652643}
{"ts":1749687900000,"o":108747.8,"h":108741,"l":108735.1,"c":108735.1,"v":17100,"usd":0.15726142}
{"ts":1749687960000,"o":108735.1,"h":108732,"l":108677.9,"c":108677.9,"v":156600,"usd":1.44052759}
{"ts":1749688020000,"o":108677.9,"h":108726.4,"l":108612.9,"c":108612.9,"v":218500,"usd":2.01029987}
{"ts":1749688080000,"o":108612.9,"h":108613,"l":108556.9,"c":108556.9,"v":1076800,"usd":9.91558415}
{"ts":1749688140000,"o":108556.9,"h":108554.5,"l":108530.1,"c":108554.5,"v":45200,"usd":0.4164338}
{"ts":1749688200000,"o":108554.5,"h":108546,"l":108488.6,"c":108514.2,"v":263200,"usd":2.42526777}
{"ts":1749688260000,"o":108514.2,"h":108505.6,"l":108474.5,"c":108490,"v":93200,"usd":0.85908162}
{"ts":1749688320000,"o":108490,"h":108499.9,"l":108475.1,"c":108491.3,"v":48900,"usd":0.45073136}
{"ts":1749688380000,"o":108491.3,"h":108486.8,"l":108460.1,"c":108486.8,"v":155600,"usd":1.43449139}
{"ts":1749688440000,"o":108486.8,"h":108474.7,"l":108468.1,"c":108468.1,"v":65400,"usd":0.60290562}
{"ts":1749688500000,"o":108468.1,"h":108474.1,"l":108412.7,"c":108428.2,"v":173100,"usd":1.59624043}
{"ts":1749688560000,"o":108428.2,"h":108475.9,"l":108400,"c":108400,"v":290800,"usd":2.68198833}
{"ts":1749688620000,"o":108400,"h":108400,"l":108361,"c":108385,"v":297300,"usd":2.74289971}
{"ts":1749688680000,"o":108385,"h":108390.7,"l":108305.2,"c":108371.1,"v":202900,"usd":1.87283499}
{"ts":1749688740000,"o":108371.1,"h":108485.8,"l":108362.6,"c":108473.4,"v":167200,"usd":1.542352}
{"ts":1749688800000,"o":108473.4,"h":108540,"l":108485.7,"c":108540,"v":44600,"usd":0.41103662}
{"ts":1749688860000,"o":108540,"h":108550,"l":108502.8,"c":108512.5,"v":345000,"usd":3.17921008}
{"ts":1749688920000,"o":108512.5,"h":108560,"l":108500,"c":108560,"v":148900,"usd":1.37211685}
{"ts":1749688980000,"o":108560,"h":108565.7,"l":108540,"c":108540,"v":500,"usd":0.00460638}
{"ts":1749689040000,"o":108540,"h":108613.7,"l":108540.1,"c":108613.7,"v":49700,"usd":0.45780138}
{"ts":1749689100000,"o":108613.7,"h":108652.5,"l":108621.9,"c":108652.5,"v":129300,"usd":1.19033764}
{"ts":1749689160000,"o":108652.5,"h":108680,"l":108636.7,"c":108668.4,"v":63600,"usd":0.58533284}
{"ts":1749689220000,"o":108668.4,"h":108679.9,"l":108650.1,"c":108679.9,"v":95100,"usd":0.87518228}
{"ts":1749689280000,"o":108679.9,"h":108679.7,"l":108667.8,"c":108667.8,"v":149400,"usd":1.37472332}
{"ts":1749689340000,"o":108667.8,"h":108655.8,"l":108648.5,"c":108655.8,"v":34800,"usd":0.32029793}
{"ts":1749689400000,"o":108655.8,"h":108669.8,"l":108643.7,"c":108644.3,"v":2200,"usd":0.02024914}
{"ts":1749689460000,"o":108644.3,"h":108679.8,"l":108610.7,"c":108679.8,"v":177300,"usd":1.63194025}
{"ts":1749689520000,"o":108679.8,"h":108693.9,"l":108660.2,"c":108676.9,"v":222700,"usd":2.04917418}
{"ts":1749689580000,"o":108676.9,"h":108683.1,"l":108660,"c":108683.1,"v":29200,"usd":0.26871087}
{"ts":1749689640000,"o":108683.1,"h":108718.4,"l":108682.8,"c":108718.4,"v":72400,"usd":0.66606598}
{"ts":1749689700000,"o":108718.4,"h":108740,"l":108718.5,"c":108739.9,"v":253800,"usd":2.33406816}
{"ts":1749689760000,"o":108739.9,"h":108720.5,"l":108655.1,"c":108680,"v":46000,"usd":0.42322659}
{"ts":1749689820000,"o":108680,"h":108707.1,"l":108688.8,"c":108693.9,"v":61500,"usd":0.56578029}
{"ts":1749689880000,"o":108693.9,"h":108691.8,"l":108659.7,"c":108687.7,"v":57100,"usd":0.52544302}
{"ts":1749689940000,"o":108687.7,"h":108687.6,"l":108682.6,"c":108682.7,"v":8100,"usd":0.0745287}
{"ts":1749690000000,"o":108682.7,"h":108682.6,"l":108666,"c":108682.6,"v":74100,"usd":0.68185847}
{"ts":1749690060000,"o":108682.6,"h":108680.9,"l":108640.1,"c":108640.1,"v":19500,"usd":0.1794345}
{"ts":1749690120000,"o":108640.1,"h":108640,"l":108610,"c":108610,"v":9400,"usd":0.08654361}
{"ts":1749690180000,"o":108610,"h":108600,"l":108564,"c":108564,"v":27400,"usd":0.25231813}
{"ts":1749690240000,"o":108564,"h":108560,"l":108510,"c":108510.1,"v":42900,"usd":0.3953396}
{"ts":1749690300000,"o":108510.1,"h":108500.1,"l":108488.7,"c":108488.7,"v":43000,"usd":0.39634213}
{"ts":1749690360000,"o":108488.7,"h":108531.5,"l":108488.8,"c":108531.2,"v":140000,"usd":1.29005171}
{"ts":1749690420000,"o":108531.2,"h":108540,"l":108499.2,"c":108540,"v":136400,"usd":1.2568409}
{"ts":1749690480000,"o":108540,"h":108675.1,"l":108560,"c":108615.5,"v":57200,"usd":0.52651838}
{"ts":1749690540000,"o":108615.5,"h":108631.8,"l":108615.6,"c":108620,"v":17400,"usd":0.16019552}
{"ts":1749690600000,"o":108620,"h":108631.7,"l":108595.4,"c":108631.7,"v":28800,"usd":0.26520126}
{"ts":1749690660000,"o":108631.7,"h":108620.1,"l":108590,"c":108605.9,"v":4700,"usd":0.04327232}
{"ts":1749690720000,"o":108605.9,"h":108617.4,"l":108593.6,"c":108605.8,"v":54300,"usd":0.50002018}
{"ts":1749690780000,"o":108605.8,"h":108653.4,"l":108605.3,"c":108640,"v":267800,"usd":2.46480165}
{"ts":1749690840000,"o":108640,"h":108630,"l":108554.1,"c":108554.1,"v":26900,"usd":0.24766692}
{"ts":1749690900000,"o":108554.1,"h":108542.8,"l":108531.2,"c":108542.8,"v":48500,"usd":0.44684858}
{"ts":1749690960000,"o":108542.8,"h":108535.1,"l":108509,"c":108509,"v":92700,"usd":0.85425905}
{"ts":1749691020000,"o":108509,"h":108508.2,"l":108459,"c":108475.3,"v":219200,"usd":2.02064351}
{"ts":1749691080000,"o":108475.3,"h":108520,"l":108480,"c":108520,"v":29600,"usd":0.27284466}
{"ts":1749691140000,"o":108520,"h":108653.4,"l":108530,"c":108653.4,"v":112900,"usd":1.03933623}
{"ts":1749691200000,"o":108653.4,"h":108620,"l":108610,"c":108610,"v":8200,"usd":0.07549266}
{"ts":1749691260000,"o":108610,"h":108613,"l":108552.8,"c":108552.8,"v":137900,"usd":1.27014444}
{"ts":1749691320000,"o":108552.8,"h":108580,"l":108464.3,"c":108478.8,"v":239800,"usd":2.20990082}
{"ts":1749691380000,"o":108478.8,"h":108478.8,"l":108443.7,"c":108458.2,"v":82800,"usd":0.76343646}
{"ts":1749691440000,"o":108458.2,"h":108449.4,"l":108400,"c":108400,"v":53000,"usd":0.48882002}
{"ts":1749691500000,"o":108400,"h":108409.9,"l":108389.3,"c":108389.4,"v":33700,"usd":0.31091081}
{"ts":1749691560000,"o":108389.4,"h":108440.9,"l":108409.9,"c":108440.9,"v":25800,"usd":0.23793032}
{"ts":1749691620000,"o":108440.9,"h":108449.4,"l":108438.6,"c":108438.7,"v":11500,"usd":0.10604125}
{"ts":1749691680000,"o":108438.7,"h":108439.2,"l":108420,"c":108420,"v":183200,"usd":1.68959329}
{"ts":1749691740000,"o":108420,"h":108459.9,"l":108375.4,"c":108422.9,"v":496200,"usd":4.57718387}
{"ts":1749691800000,"o":108422.9,"h":108433,"l":108410,"c":108410,"v":123800,"usd":1.14185448}
{"ts":1749691860000,"o":108410,"h":108419.2,"l":108380,"c":108380,"v":68000,"usd":0.62728968}
{"ts":1749691920000,"o":108380,"h":108375.6,"l":108339.2,"c":108349.9,"v":120100,"usd":1.10828772}
{"ts":1749691980000,"o":108349.9,"h":108370.9,"l":108324,"c":108370.9,"v":336700,"usd":3.10786474}
{"ts":1749692040000,"o":108370.9,"h":108327.3,"l":108231.6,"c":108264.6,"v":328000,"usd":3.02869101}
{"ts":1749692100000,"o":108264.6,"h":108325.8,"l":108267.8,"c":108325.7,"v":323600,"usd":2.98846741}
{"ts":1749692160000,"o":108325.7,"h":108331.7,"l":108301.6,"c":108329.9,"v":73400,"usd":0.67764449}
{"ts":1749692220000,"o":108329.9,"h":108317.6,"l":108242.7,"c":108242.7,"v":384100,"usd":3.54727451}
{"ts":1749692280000,"o":108242.7,"h":108272,"l":108241.4,"c":108243.5,"v":44600,"usd":0.41201386}
{"ts":1749692340000,"o":108243.5,"h":108301,"l":108254.6,"c":108301,"v":259300,"usd":2.39475935}
{"ts":1749692400000,"o":108301,"h":108356.1,"l":108280.2,"c":108356.1,"v":398500,"usd":3.67896641}
{"ts":1749692460000,"o":108356.1,"h":108453.2,"l":108400,"c":108408.6,"v":108300,"usd":0.99878651}
{"ts":1749692520000,"o":108408.6,"h":108418.9,"l":108369.2,"c":108413.2,"v":57800,"usd":0.53324116}
{"ts":1749692580000,"o":108413.2,"h":108440,"l":108407.7,"c":108440,"v":24000,"usd":0.22136008}
{"ts":1749692640000,"o":108440,"h":108480,"l":108449.3,"c":108480,"v":230700,"usd":2.12706468}
{"ts":1749692700000,"o":108480,"h":108463.9,"l":108450,"c":108450,"v":62900,"usd":0.57993144}
{"ts":1749692760000,"o":108450,"h":108449.3,"l":108378.8,"c":108386.9,"v":58300,"usd":0.5376682}
{"ts":1749692820000,"o":108386.9,"h":108389.9,"l":108360,"c":108389.9,"v":17400,"usd":0.16057529}
{"ts":1749692880000,"o":108389.9,"h":108361.4,"l":108270.1,"c":108270.1,"v":108000,"usd":0.99724244}
{"ts":1749692940000,"o":108270.1,"h":108319.9,"l":108280,"c":108280,"v":237600,"usd":2.19361784}
{"ts":1749693000000,"o":108280,"h":108297,"l":108270.1,"c":108297,"v":62600,"usd":0.57815455}
{"ts":1749693060000,"o":108297,"h":108360,"l":108320,"c":108360,"v":27400,"usd":0.25292966}
{"ts":1749693120000,"o":108360,"h":108379.9,"l":108366.3,"c":108379.9,"v":2200,"usd":0.02030112}
{"ts":1749693180000,"o":108379.9,"h":108399.9,"l":108343.8,"c":108366.6,"v":163100,"usd":1.50485021}
{"ts":1749693240000,"o":108366.6,"h":108450,"l":108376.6,"c":108450,"v":138000,"usd":1.27308096}
{"ts":1749693300000,"o":108450,"h":108484.9,"l":108440.1,"c":108441.9,"v":44200,"usd":0.40752646}
{"ts":1749693360000,"o":108441.9,"h":108469.9,"l":108442,"c":108450,"v":13500,"usd":0.12448799}
{"ts":1749693420000,"o":108450,"h":108460,"l":108437.5,"c":108460,"v":25400,"usd":0.23420902}
{"ts":1749693480000,"o":108460,"h":108453.9,"l":108420.1,"c":108420.1,"v":42600,"usd":0.39280229}
{"ts":1749693540000,"o":108420.1,"h":108450,"l":108420.1,"c":108450,"v":166200,"usd":1.53290575}
{"ts":1749693600000,"o":108450,"h":108490,"l":108460,"c":108490,"v":9600,"usd":0.08850318}
{"ts":1749693660000,"o":108490,"h":108497.8,"l":108425.1,"c":108440.6,"v":122900,"usd":1.13285335}
{"ts":1749693720000,"o":108440.6,"h":108500,"l":108453.2,"c":108500,"v":61800,"usd":0.56967281}
{"ts":1749693780000,"o":108500,"h":108600,"l":108500,"c":108600,"v":153300,"usd":1.41223855}
{"ts":1749693840000,"o":108600,"h":108670,"l":108573.2,"c":108643.3,"v":338600,"usd":3.11664459}
{"ts":1749693900000,"o":108643.3,"h":108660,"l":108610.1,"c":108660,"v":95800,"usd":0.88189131}
{"ts":1749693960000,"o":108660,"h":108676.7,"l":108660.7,"c":108673.3,"v":45000,"usd":0.4140768}
{"ts":1749694020000,"o":108673.3,"h":108718.4,"l":108677,"c":108686.2,"v":212900,"usd":1.95852774}
{"ts":1749694080000,"o":108686.2,"h":108726.6,"l":108670,"c":108670,"v":207100,"usd":1.90521399}
{"ts":1749694140000,"o":108670,"h":108670,"l":108600.1,"c":108600.1,"v":152700,"usd":1.40547608}
{"ts":1749694200000,"o":108600.1,"h":108630,"l":108605.2,"c":108630,"v":25700,"usd":0.23661049}
{"ts":1749694260000,"o":108630,"h":108643.7,"l":108600,"c":108600,"v":300400,"usd":2.76598078}
{"ts":1749694320000,"o":108600,"h":108622.9,"l":108569,"c":108586,"v":182700,"usd":1.68243237}
{"ts":1749694380000,"o":108586,"h":108600.3,"l":108590.1,"c":108591.9,"v":33000,"usd":0.30387721}
{"ts":1749694440000,"o":108591.9,"h":108680,"l":108629.8,"c":108680,"v":205600,"usd":1.89210654}
{"ts":1749694500000,"o":108680,"h":108680.1,"l":108594.3,"c":108594.6,"v":217800,"usd":2.00444008}
{"ts":1749694560000,"o":108594.6,"h":108627.3,"l":108580.1,"c":108580.1,"v":8300,"usd":0.07641815}
{"ts":1749694620000,"o":108580.1,"h":108606.1,"l":108580,"c":108580,"v":80100,"usd":0.73759838}
{"ts":1749694680000,"o":108580,"h":108570,"l":108525,"c":108525,"v":42600,"usd":0.39248043}
{"ts":1749694740000,"o":108525,"h":108550,"l":108540,"c":108550,"v":400,"usd":0.0036851}
{"ts":1749694800000,"o":108550,"h":108552.3,"l":108532.9,"c":108532.9,"v":39700,"usd":0.36575279}
{"ts":1749694860000,"o":108532.9,"h":108599.9,"l":108560,"c":108599.9,"v":20200,"usd":0.18600498}
{"ts":1749694920000,"o":108599.9,"h":108594,"l":108550.1,"c":108562.5,"v":183900,"usd":1.6938587}
{"ts":1749694980000,"o":108562.5,"h":108575.2,"l":108559.8,"c":108559.8,"v":121400,"usd":1.11825998}
{"ts":1749695040000,"o":108559.8,"h":108550,"l":108500.1,"c":108550,"v":95000,"usd":0.8754069}
{"ts":1749695100000,"o":108550,"h":108593.8,"l":108559.1,"c":108560,"v":20200,"usd":0.18607111}
{"ts":1749695160000,"o":108560,"h":108560,"l":108511,"c":108560,"v":38300,"usd":0.35287025}
{"ts":1749695220000,"o":108560,"h":108561,"l":108557.5,"c":108557.6,"v":23000,"usd":0.21186568}
{"ts":1749695280000,"o":108557.6,"h":108585.2,"l":108570.7,"c":108570.7,"v":18000,"usd":0.16577726}
{"ts":1749695340000,"o":108570.7,"h":108593.2,"l":108560,"c":108560,"v":41000,"usd":0.37760062}
{"ts":1749695400000,"o":108560,"h":108560.1,"l":108550,"c":108552,"v":126100,"usd":1.16166614}
{"ts":1749695460000,"o":108552,"h":108579.8,"l":108550.1,"c":108550.1,"v":28800,"usd":0.26529014}
{"ts":1749695520000,"o":108550.1,"h":108550,"l":108540,"c":108540,"v":116000,"usd":1.06863277}
{"ts":1749695580000,"o":108540,"h":108520,"l":108468.3,"c":108468.3,"v":60900,"usd":0.56137852}
{"ts":1749695640000,"o":108468.3,"h":108484.1,"l":108460.1,"c":108484.1,"v":50600,"usd":0.46649357}
{"ts":1749695700000,"o":108484.1,"h":108519.9,"l":108463.7,"c":108519.9,"v":33400,"usd":0.30792022}
{"ts":1749695760000,"o":108519.9,"h":108562.3,"l":108520,"c":108520,"v":15600,"usd":0.14374021}
{"ts":1749695820000,"o":108520,"h":108507,"l":108478.2,"c":108500,"v":78200,"usd":0.72076016}
{"ts":1749695880000,"o":108500,"h":108559.9,"l":108515.6,"c":108559.4,"v":35400,"usd":0.32617172}
{"ts":1749695940000,"o":108559.4,"h":108562.4,"l":108546.1,"c":108546.1,"v":471500,"usd":4.34344895}
{"ts":1749696000000,"o":108546.1,"h":108593.3,"l":108536.4,"c":108568.2,"v":97800,"usd":0.90069857}
{"ts":1749696060000,"o":108568.2,"h":108560.1,"l":108529.3,"c":108529.3,"v":22900,"usd":0.21094595}
{"ts":1749696120000,"o":108529.3,"h":108520,"l":108490.1,"c":108510.4,"v":30200,"usd":0.2783638}
{"ts":1749696180000,"o":108510.4,"h":108519.8,"l":108490.1,"c":108490.1,"v":11600,"usd":0.10691337}
{"ts":1749696240000,"o":108490.1,"h":108490,"l":108460,"c":108460,"v":62300,"usd":0.57440136}
{"ts":1749696300000,"o":108460,"h":108451.5,"l":108450,"c":108450,"v":119600,"usd":1.10279578}
{"ts":1749696360000,"o":108450,"h":108440,"l":108380,"c":108391.4,"v":268000,"usd":2.47192728}
{"ts":1749696420000,"o":108391.4,"h":108480.8,"l":108400,"c":108480.8,"v":123200,"usd":1.13613327}
{"ts":1749696480000,"o":108480.8,"h":108478.4,"l":108460,"c":108460,"v":29400,"usd":0.27102466}
{"ts":1749696540000,"o":108460,"h":108450,"l":108416.5,"c":108442.8,"v":800,"usd":0.00737755}
{"ts":1749696600000,"o":108442.8,"h":108492.7,"l":108444.8,"c":108492.7,"v":73700,"usd":0.6795656}
{"ts":1749696660000,"o":108492.7,"h":108511.1,"l":108480,"c":108497.7,"v":251200,"usd":2.31525013}
{"ts":1749696720000,"o":108497.7,"h":108540,"l":108504.9,"c":108540,"v":103400,"usd":0.95294959}
{"ts":1749696780000,"o":108540,"h":108580,"l":108493.7,"c":108493.7,"v":37800,"usd":0.34823126}
{"ts":1749696840000,"o":108493.7,"h":108518.6,"l":108480,"c":108499,"v":5000,"usd":0.04608528}
{"ts":1749696900000,"o":108499,"h":108505.1,"l":108476.3,"c":108499.9,"v":10700,"usd":0.09861387}
{"ts":1749696960000,"o":108499.9,"h":108480,"l":108460.1,"c":108480,"v":5200,"usd":0.04793875}
{"ts":1749697020000,"o":108480,"h":108513,"l":108421.5,"c":108428.2,"v":328900,"usd":3.03222619}
{"ts":1749697080000,"o":108428.2,"h":108508.1,"l":108441.2,"c":108460,"v":372300,"usd":3.43202787}
{"ts":1749697140000,"o":108460,"h":108443.4,"l":108382.4,"c":108409.7,"v":134300,"usd":1.23861774}
{"ts":1749697200000,"o":108409.7,"h":108409.8,"l":108349.6,"c":108360,"v":322500,"usd":2.97579231}
{"ts":1749697260000,"o":108360,"h":108360,"l":108338.1,"c":108359.5,"v":34700,"usd":0.32023411}
{"ts":1749697320000,"o":108359.5,"h":108364.1,"l":108338.5,"c":108338.5,"v":252200,"usd":2.32758352}
{"ts":1749697380000,"o":108338.5,"h":108398.9,"l":108356.1,"c":108380,"v":34600,"usd":0.31927543}
{"ts":1749697440000,"o":108380,"h":108396.7,"l":108350.8,"c":108354.9,"v":50600,"usd":0.46691658}
{"ts":1749697500000,"o":108354.9,"h":108359.1,"l":108262.9,"c":108262.9,"v":396500,"usd":3.66113685}
{"ts":1749697560000,"o":108262.9,"h":108329.5,"l":108260.4,"c":108319.5,"v":39200,"usd":0.36193751}
{"ts":1749697620000,"o":108319.5,"h":108312.2,"l":108284,"c":108312.2,"v":17400,"usd":0.16067666}
{"ts":1749697680000,"o":108312.2,"h":108356.4,"l":108330,"c":108330.1,"v":130100,"usd":1.20094416}
{"ts":1749697740000,"o":108330.1,"h":108361.6,"l":108347.4,"c":108347.4,"v":50700,"usd":0.46792872}
{"ts":1749697800000,"o":108347.4,"h":108411.8,"l":108376.2,"c":108411.8,"v":251700,"usd":2.32187388}
{"ts":1749697860000,"o":108411.8,"h":108419.9,"l":108340.1,"c":108380,"v":76700,"usd":0.70771788}
{"ts":1749697920000,"o":108380,"h":108393.8,"l":108380.1,"c":108380.1,"v":17100,"usd":0.15777796}
{"ts":1749697980000,"o":108380.1,"h":108383.9,"l":108322.5,"c":108322.5,"v":7000,"usd":0.06461764}
{"ts":1749698040000,"o":108322.5,"h":108355.3,"l":108300,"c":108300,"v":149700,"usd":1.38205981}
{"ts":1749698100000,"o":108300,"h":108300,"l":108273.6,"c":108300,"v":13000,"usd":0.12006044}
{"ts":1749698160000,"o":108300,"h":108295,"l":108286.4,"c":108290.8,"v":1400,"usd":0.012928}
{"ts":1749698220000,"o":108290.8,"h":108295.7,"l":108270.1,"c":108273.8,"v":262600,"usd":2.42499429}
{"ts":1749698280000,"o":108273.8,"h":108274.9,"l":108273.9,"c":108274.9,"v":40900,"usd":0.37774422}
{"ts":1749698340000,"o":108274.9,"h":108273.8,"l":108200.1,"c":108200.1,"v":476400,"usd":4.40059864}
{"ts":1749698400000,"o":108200.1,"h":108203.6,"l":108172.5,"c":108194.7,"v":274400,"usd":2.536292}
{"ts":1749698460000,"o":108194.7,"h":108194.5,"l":107722.1,"c":107813.1,"v":7555600,"usd":70.01056737}
{"ts":1749698520000,"o":107813.1,"h":107872.2,"l":107755.8,"c":107783.4,"v":679200,"usd":6.30096103}
{"ts":1749698580000,"o":107783.4,"h":107880,"l":107689.1,"c":107840.1,"v":1111400,"usd":10.31405691}
{"ts":1749698640000,"o":107840.1,"h":107900,"l":107834,"c":107861.3,"v":222400,"usd":2.06208822}
{"ts":1749698700000,"o":107861.3,"h":107860,"l":107794.5,"c":107794.5,"v":95500,"usd":0.88574555}
{"ts":1749698760000,"o":107794.5,"h":107815.4,"l":107722.7,"c":107745.5,"v":467700,"usd":4.33945565}
{"ts":1749698820000,"o":107745.5,"h":107741.7,"l":107694,"c":107740.8,"v":235600,"usd":2.18749568}
{"ts":1749698880000,"o":107740.8,"h":107800,"l":107700,"c":107700,"v":310400,"usd":2.88036967}
{"ts":1749698940000,"o":107700,"h":107743,"l":107689.1,"c":107709.6,"v":868300,"usd":8.06220693}
{"ts":1749699000000,"o":107709.6,"h":107847.9,"l":107730.7,"c":107843,"v":741700,"usd":6.8784351}
{"ts":1749699060000,"o":107843,"h":107848,"l":107820.1,"c":107848,"v":277500,"usd":2.57309578}
{"ts":1749699120000,"o":107848,"h":107919.9,"l":107850,"c":107900.1,"v":521700,"usd":4.83537075}
{"ts":1749699180000,"o":107900.1,"h":107953.8,"l":107906.9,"c":107935,"v":258200,"usd":2.39263319}
{"ts":1749699240000,"o":107935,"h":107946.7,"l":107920,"c":107920,"v":13300,"usd":0.12320959}
{"ts":1749699300000,"o":107920,"h":107912.6,"l":107900.1,"c":107912.6,"v":115100,"usd":1.06666568}
{"ts":1749699360000,"o":107912.6,"h":107960,"l":107912.7,"c":107947.9,"v":117700,"usd":1.09035165}
{"ts":1749699420000,"o":107947.9,"h":107943.4,"l":107890.1,"c":107890.1,"v":448700,"usd":4.1583353}
{"ts":1749699480000,"o":107890.1,"h":107900,"l":107880,"c":107900,"v":12400,"usd":0.11493946}
{"ts":1749699540000,"o":107900,"h":107935.6,"l":107900,"c":107935.6,"v":12400,"usd":0.11491862}
{"ts":1749699600000,"o":107935.6,"h":107939.9,"l":107880.1,"c":107903.3,"v":1034200,"usd":9.58405473}
{"ts":1749699660000,"o":107903.3,"h":107932.8,"l":107900,"c":107900,"v":70400,"usd":0.6523006}
{"ts":1749699720000,"o":107900,"h":107905.6,"l":107870.1,"c":107905.6,"v":225600,"usd":2.0911404}
{"ts":1749699780000,"o":107905.6,"h":107939.1,"l":107921.6,"c":107921.6,"v":301300,"usd":2.79149896}
{"ts":1749699840000,"o":107921.6,"h":107948,"l":107927.3,"c":107948,"v":300300,"usd":2.78218297}
{"ts":1749699900000,"o":107948,"h":107988,"l":107960,"c":107988,"v":375500,"usd":3.47790367}
{"ts":1749699960000,"o":107988,"h":107994.7,"l":107910,"c":107910,"v":524100,"usd":4.85463226}
{"ts":1749700020000,"o":107910,"h":108029.9,"l":107900.1,"c":108026.6,"v":238700,"usd":2.21014748}
{"ts":1749700080000,"o":108026.6,"h":108030,"l":107981,"c":107981,"v":200200,"usd":1.85369973}
{"ts":1749700140000,"o":107981,"h":107969,"l":107920,"c":107920,"v":1100,"usd":0.01019115}
{"ts":1749700200000,"o":107920,"h":107920.7,"l":107900,"c":107920.7,"v":150900,"usd":1.3983117}
{"ts":1749700260000,"o":107920.7,"h":107901.5,"l":107880.1,"c":107880.1,"v":12100,"usd":0.11214199}
{"ts":1749700320000,"o":107880.1,"h":107885.7,"l":107885.7,"c":107885.7,"v":83200,"usd":0.77118912}
{"ts":1749700380000,"o":107885.7,"h":107906.7,"l":107840,"c":107840,"v":234800,"usd":2.17680047}
{"ts":1749700440000,"o":107840,"h":107840.1,"l":107820.1,"c":107840.1,"v":7700,"usd":0.0714093}
{"ts":1749700500000,"o":107840.1,"h":107855.3,"l":107844.8,"c":107855.2,"v":157500,"usd":1.46032487}
{"ts":1749700560000,"o":107855.2,"h":107849.9,"l":107818.6,"c":107818.9,"v":563900,"usd":5.22960217}
{"ts":1749700620000,"o":107818.9,"h":107848.7,"l":107818.9,"c":107848.7,"v":44400,"usd":0.41171838}
{"ts":1749700680000,"o":107848.7,"h":107839,"l":107820,"c":107820.1,"v":4800,"usd":0.04451336}
{"ts":1749700740000,"o":107820.1,"h":107828.1,"l":107810.1,"c":107828.1,"v":218600,"usd":2.02755439}
{"ts":1749700800000,"o":107828.1,"h":107850.3,"l":107828.1,"c":107830,"v":169500,"usd":1.57192181}
{"ts":1749700860000,"o":107830,"h":107859.9,"l":107822.3,"c":107859.9,"v":16700,"usd":0.15487869}
{"ts":1749700920000,"o":107859.9,"h":107860,"l":107859.9,"c":107859.9,"v":19700,"usd":0.18264461}
{"ts":1749700980000,"o":107859.9,"h":107857.5,"l":107810,"c":107816.8,"v":71400,"usd":0.6620998}
{"ts":1749701040000,"o":107816.8,"h":107839.9,"l":107820.5,"c":107831,"v":19400,"usd":0.17989985}
{"ts":1749701100000,"o":107831,"h":107852,"l":107800.1,"c":107852,"v":120900,"usd":1.1213967}
{"ts":1749701160000,"o":107852,"h":107851.9,"l":107806.5,"c":107807.1,"v":29500,"usd":0.27355023}
{"ts":1749701220000,"o":107807.1,"h":107815.2,"l":107801,"c":107815.2,"v":255200,"usd":2.36702098}
{"ts":1749701280000,"o":107815.2,"h":107851.5,"l":107815.1,"c":107851.5,"v":14300,"usd":0.13263326}
{"ts":1749701340000,"o":107851.5,"h":107846.5,"l":107831.4,"c":107833.9,"v":7300,"usd":0.06769142}
{"ts":1749701400000,"o":107833.9,"h":107896.6,"l":107852,"c":107860,"v":243600,"usd":2.2580841}
{"ts":1749701460000,"o":107860,"h":107860,"l":107810,"c":107810,"v":221700,"usd":2.05616883}
{"ts":1749701520000,"o":107810,"h":107812.6,"l":107761.3,"c":107761.3,"v":86600,"usd":0.80331636}
{"ts":1749701580000,"o":107761.3,"h":107774.4,"l":107740,"c":107740.1,"v":181900,"usd":1.68813489}
{"ts":1749701640000,"o":107740.1,"h":107744.1,"l":107743.2,"c":107743.2,"v":31400,"usd":0.29143282}
{"ts":1749701700000,"o":107743.2,"h":107740,"l":107700.1,"c":107702.4,"v":134000,"usd":1.24380493}
{"ts":1749701760000,"o":107702.4,"h":107731,"l":107701,"c":107723.6,"v":35400,"usd":0.32865381}
{"ts":1749701820000,"o":107723.6,"h":107755.7,"l":107723.5,"c":107755.7,"v":207200,"usd":1.92334534}
{"ts":1749701880000,"o":107755.7,"h":107760,"l":107730.1,"c":107730.1,"v":244800,"usd":2.27196399}
{"ts":1749701940000,"o":107730.1,"h":107730.1,"l":107640.1,"c":107648.3,"v":963200,"usd":8.9449348}
{"ts":1749702000000,"o":107648.3,"h":107661.1,"l":107569.2,"c":107573.2,"v":1550100,"usd":14.40521773}
{"ts":1749702060000,"o":107573.2,"h":107569.2,"l":107431,"c":107478.5,"v":4491700,"usd":41.78734174}
{"ts":1749702120000,"o":107478.5,"h":107526.1,"l":107470,"c":107470,"v":244900,"usd":2.2783667}
{"ts":1749702180000,"o":107470,"h":107464.1,"l":107408.9,"c":107438.3,"v":860100,"usd":8.00590386}
{"ts":1749702240000,"o":107438.3,"h":107434.5,"l":107400,"c":107400.7,"v":2504800,"usd":23.32149909}
{"ts":1749702300000,"o":107400.7,"h":107507.9,"l":107293,"c":107490.4,"v":11898400,"usd":110.79274951}
{"ts":1749702360000,"o":107490.4,"h":107557.6,"l":107440.7,"c":107537.9,"v":417500,"usd":3.88338118}
{"ts":1749702420000,"o":107537.9,"h":107587.2,"l":107524.5,"c":107558.5,"v":565200,"usd":5.25501049}
{"ts":1749702480000,"o":107558.5,"h":107614.1,"l":107547.9,"c":107560.1,"v":185300,"usd":1.72218839}
{"ts":1749702540000,"o":107560.1,"h":107614.2,"l":107560.1,"c":107614.2,"v":164400,"usd":1.52785564}
{"ts":1749702600000,"o":107614.2,"h":107622.3,"l":107590.4,"c":107590.4,"v":76500,"usd":0.71087112}
{"ts":1749702660000,"o":107590.4,"h":107639.9,"l":107578.9,"c":107622.1,"v":629700,"usd":5.85212225}
{"ts":1749702720000,"o":107622.1,"h":107645.2,"l":107583.2,"c":107583.2,"v":690500,"usd":6.41635616}
{"ts":1749702780000,"o":107583.2,"h":107614.4,"l":107570.1,"c":107600.2,"v":447200,"usd":4.15657175}
{"ts":1749702840000,"o":107600.2,"h":107635,"l":107568.4,"c":107568.4,"v":499000,"usd":4.63714943}
{"ts":1749702900000,"o":107568.4,"h":107587.5,"l":107540.1,"c":107587.5,"v":264700,"usd":2.46114176}
{"ts":1749702960000,"o":107587.5,"h":107620,"l":107543.8,"c":107596.7,"v":968400,"usd":9.00107921}
{"ts":1749703020000,"o":107596.7,"h":107585.2,"l":107560,"c":107560,"v":488100,"usd":4.53788645}
{"ts":1749703080000,"o":107560,"h":107553.9,"l":107538,"c":107538,"v":374100,"usd":3.47863863}
{"ts":1749703140000,"o":107538,"h":107530.7,"l":107530.7,"c":107530.7,"v":75500,"usd":0.70212735}
{"ts":1749703200000,"o":107530.7,"h":107585.8,"l":107539.9,"c":107585.8,"v":62600,"usd":0.58201086}
{"ts":1749703260000,"o":107585.8,"h":107590.7,"l":107541.1,"c":107541.1,"v":223500,"usd":2.07737976}
{"ts":1749703320000,"o":107541.1,"h":107550,"l":107541.2,"c":107550,"v":115700,"usd":1.07587099}
{"ts":1749703380000,"o":107550,"h":107579.9,"l":107521.4,"c":107578.4,"v":244500,"usd":2.27350334}
{"ts":1749703440000,"o":107578.4,"h":107584.9,"l":107563.8,"c":107580,"v":207900,"usd":1.93261024}
{"ts":1749703500000,"o":107580,"h":107590.6,"l":107574.3,"c":107574.3,"v":159700,"usd":1.48435415}
{"ts":1749703560000,"o":107574.3,"h":107625.8,"l":107561.2,"c":107625.8,"v":923900,"usd":8.58731268}
{"ts":1749703620000,"o":107625.8,"h":107720,"l":107640,"c":107697.3,"v":211700,"usd":1.96612367}
{"ts":1749703680000,"o":107697.3,"h":107683.8,"l":107671.7,"c":107671.7,"v":142500,"usd":1.32336057}
{"ts":1749703740000,"o":107671.7,"h":107708.9,"l":107683.2,"c":107683.2,"v":335700,"usd":3.11720657}
{"ts":1749703800000,"o":107683.2,"h":107700,"l":107653.8,"c":107700,"v":68700,"usd":0.6380235}
{"ts":1749703860000,"o":107700,"h":107709.5,"l":107700,"c":107700,"v":144100,"usd":1.33795105}
{"ts":1749703920000,"o":107700,"h":107699.9,"l":107670.7,"c":107679.8,"v":207500,"usd":1.92674155}
{"ts":1749703980000,"o":107679.8,"h":107673.7,"l":107640,"c":107673.7,"v":658000,"usd":6.11211213}
{"ts":1749704040000,"o":107673.7,"h":107726.6,"l":107690,"c":107726.6,"v":139300,"usd":1.29325242}
{"ts":1749704100000,"o":107726.6,"h":107729.9,"l":107710.5,"c":107715.3,"v":18500,"usd":0.17172969}
{"ts":1749704160000,"o":107715.3,"h":107715.2,"l":107699.2,"c":107699.2,"v":128200,"usd":1.1903277}
{"ts":1749704220000,"o":107699.2,"h":107707.1,"l":107690.1,"c":107707.1,"v":176300,"usd":1.63697697}
{"ts":1749704280000,"o":107707.1,"h":107727.9,"l":107712.9,"c":107727.9,"v":134900,"usd":1.25235031}
{"ts":1749704340000,"o":107727.9,"h":107727.8,"l":107727.8,"c":107727.8,"v":71100,"usd":0.65999997}
{"ts":1749704400000,"o":107727.8,"h":107728.9,"l":107727.9,"c":107728.9,"v":114700,"usd":1.06471422}
{"ts":1749704460000,"o":107728.9,"h":107739.9,"l":107671.3,"c":107702.4,"v":450200,"usd":4.17956143}
{"ts":1749704520000,"o":107702.4,"h":107711.9,"l":107702,"c":107708.1,"v":154000,"usd":1.4298128}
{"ts":1749704580000,"o":107708.1,"h":107701.9,"l":107660.1,"c":107660.1,"v":72800,"usd":0.67594448}
{"ts":1749704640000,"o":107660.1,"h":107660,"l":107630.1,"c":107630.1,"v":3800,"usd":0.0352991}
{"ts":1749704700000,"o":107630.1,"h":107630.1,"l":107567.4,"c":107567.4,"v":159300,"usd":1.48022177}
{"ts":1749704760000,"o":107567.4,"h":107640,"l":107566.6,"c":107640,"v":550700,"usd":5.11850086}
{"ts":1749704820000,"o":107640,"h":107660,"l":107640,"c":107640,"v":14000,"usd":0.13005574}
{"ts":1749704880000,"o":107640,"h":107630,"l":107582.9,"c":107584.5,"v":457200,"usd":4.24933128}
{"ts":1749704940000,"o":107584.5,"h":107598.7,"l":107587.6,"c":107587.6,"v":105200,"usd":0.97780776}
{"ts":1749705000000,"o":107587.6,"h":107585.3,"l":107566.3,"c":107585.3,"v":232400,"usd":2.1604617}
{"ts":1749705060000,"o":107585.3,"h":107639.9,"l":107586.7,"c":107624,"v":260400,"usd":2.41959298}
{"ts":1749705120000,"o":107624,"h":107630,"l":107616.3,"c":107630,"v":21900,"usd":0.20348636}
{"ts":1749705180000,"o":107630,"h":107694.9,"l":107629.9,"c":107693.1,"v":141700,"usd":1.31601919}
{"ts":1749705240000,"o":107693.1,"h":107679.9,"l":107670,"c":107670,"v":108700,"usd":1.00947603}
{"ts":1749705300000,"o":107670,"h":107680.2,"l":107660.1,"c":107680.2,"v":37100,"usd":0.34456985}
{"ts":1749705360000,"o":107680.2,"h":107697.9,"l":107682.4,"c":107682.4,"v":600,"usd":0.00557132}
{"ts":1749705420000,"o":107682.4,"h":107714.1,"l":107682.5,"c":107713.4,"v":170900,"usd":1.58703709}
{"ts":1749705480000,"o":107713.4,"h":107775,"l":107713.5,"c":107775,"v":183700,"usd":1.70483494}
{"ts":1749705540000,"o":107775,"h":107779.9,"l":107740.1,"c":107748.2,"v":110100,"usd":1.02190291}
{"ts":1749705600000,"o":107748.2,"h":107774,"l":107748.2,"c":107771.9,"v":119200,"usd":1.10618906}
{"ts":1749705660000,"o":107771.9,"h":107775.2,"l":107769.8,"c":107769.8,"v":67900,"usd":0.63002557}
{"ts":1749705720000,"o":107769.8,"h":107779.7,"l":107757.8,"c":107779.7,"v":31800,"usd":0.29508858}
{"ts":1749705780000,"o":107779.7,"h":107840,"l":107779.7,"c":107840,"v":656900,"usd":6.0937907}
{"ts":1749705840000,"o":107840,"h":107846.9,"l":107841.9,"c":107846.9,"v":132300,"usd":1.22677837}
{"ts":1749705900000,"o":107846.9,"h":107896.3,"l":107860,"c":107896.3,"v":36000,"usd":0.33372518}
{"ts":1749705960000,"o":107896.3,"h":107886.1,"l":107867.7,"c":107867.7,"v":92100,"usd":0.85370054}
{"ts":1749706020000,"o":107867.7,"h":107873.6,"l":107867.7,"c":107873.6,"v":61600,"usd":0.57105886}
{"ts":1749706080000,"o":107873.6,"h":107873.6,"l":107873.6,"c":107873.6,"v":800,"usd":0.00741608}
{"ts":1749706140000,"o":107873.6,"h":107873.5,"l":107870.7,"c":107870.7,"v":5500,"usd":0.05098675}
{"ts":1749706200000,"o":107870.7,"h":107867.6,"l":107830.1,"c":107830.1,"v":23500,"usd":0.21791562}
{"ts":1749706260000,"o":107830.1,"h":107830.1,"l":107818.5,"c":107818.5,"v":89400,"usd":0.82908508}
{"ts":1749706320000,"o":107818.5,"h":107820.4,"l":107780.1,"c":107785.9,"v":269600,"usd":2.5011132}
{"ts":1749706380000,"o":107785.9,"h":107780.1,"l":107770.5,"c":107770.5,"v":122300,"usd":1.13472826}
{"ts":1749706440000,"o":107770.5,"h":107780,"l":107770,"c":107770,"v":144100,"usd":1.33710097}
{"ts":1749706500000,"o":107770,"h":107765,"l":107740.1,"c":107765,"v":84700,"usd":0.78608073}
{"ts":1749706560000,"o":107765,"h":107817.6,"l":107765,"c":107817.6,"v":51000,"usd":0.4731553}
{"ts":1749706620000,"o":107817.6,"h":107849.9,"l":107806.3,"c":107849.9,"v":87000,"usd":0.80686001}
{"ts":1749706680000,"o":107849.9,"h":107849.9,"l":107839.2,"c":107839.2,"v":74400,"usd":0.68984862}
{"ts":1749706740000,"o":107839.2,"h":107832.1,"l":107832.1,"c":107832.1,"v":700,"usd":0.00649159}
{"ts":1749706800000,"o":107832.1,"h":107820,"l":107789.8,"c":107789.8,"v":136400,"usd":1.26536822}
{"ts":1749706860000,"o":107789.8,"h":107781.4,"l":107694.1,"c":107712.2,"v":454700,"usd":4.2205155}
{"ts":1749706920000,"o":107712.2,"h":107712.1,"l":107700.1,"c":107700.1,"v":37600,"usd":0.34908}
{"ts":1749706980000,"o":107700.1,"h":107700,"l":107660,"c":107660,"v":306700,"usd":2.8481533}
{"ts":1749707040000,"o":107660,"h":107650.4,"l":107630.9,"c":107639.4,"v":245400,"usd":2.27985201}
{"ts":1749707100000,"o":107639.4,"h":107649.5,"l":107630.1,"c":107649.5,"v":49800,"usd":0.4626323}
{"ts":1749707160000,"o":107649.5,"h":107650.9,"l":107650.8,"c":107650.9,"v":22800,"usd":0.21179604}
{"ts":1749707220000,"o":107650.9,"h":107680,"l":107659.9,"c":107680,"v":64000,"usd":0.59444688}
{"ts":1749707280000,"o":107680,"h":107700,"l":107691.1,"c":107694.4,"v":155100,"usd":1.4401669}
{"ts":1749707340000,"o":107694.4,"h":107684.8,"l":107684.8,"c":107684.8,"v":10500,"usd":0.0975072}
{"ts":1749707400000,"o":107684.8,"h":107685.2,"l":107680.1,"c":107685.2,"v":24000,"usd":0.222883}
{"ts":1749707460000,"o":107685.2,"h":107700.1,"l":107685.3,"c":107687.5,"v":48700,"usd":0.4522126}
{"ts":1749707520000,"o":107687.5,"h":107680.1,"l":107665.5,"c":107680.1,"v":79200,"usd":0.73559667}
{"ts":1749707580000,"o":107680.1,"h":107698.3,"l":107683.1,"c":107683.1,"v":283700,"usd":2.63438921}
{"ts":1749707640000,"o":107683.1,"h":107689.4,"l":107684.3,"c":107689.4,"v":71900,"usd":0.66768128}
{"ts":1749707700000,"o":107689.4,"h":107715.5,"l":107700,"c":107708,"v":128600,"usd":1.19403775}
{"ts":1749707760000,"o":107708,"h":107700,"l":107699.9,"c":107699.9,"v":5800,"usd":0.05385358}
{"ts":1749707820000,"o":107699.9,"h":107740,"l":107711.6,"c":107740,"v":202100,"usd":1.87612069}
{"ts":1749707880000,"o":107740,"h":107740,"l":107720,"c":107720,"v":199000,"usd":1.84708242}
{"ts":1749707940000,"o":107720,"h":107715.3,"l":107703.8,"c":107715.2,"v":2300,"usd":0.02135371}
{"ts":1749708000000,"o":107715.2,"h":107703.4,"l":107703.4,"c":107703.4,"v":35400,"usd":0.32868192}
{"ts":1749708060000,"o":107703.4,"h":107740,"l":107697.3,"c":107738.2,"v":158600,"usd":1.4724085}
{"ts":1749708120000,"o":107738.2,"h":107756.6,"l":107728.6,"c":107744.8,"v":390500,"usd":3.62437208}
{"ts":1749708180000,"o":107744.8,"h":107764,"l":107740.1,"c":107759.5,"v":36800,"usd":0.34154503}
{"ts":1749708240000,"o":107759.5,"h":107741,"l":107730.9,"c":107730.9,"v":14200,"usd":0.13179768}
{"ts":1749708300000,"o":107730.9,"h":107730,"l":107687.2,"c":107700,"v":197600,"usd":1.83474048}
{"ts":1749708360000,"o":107700,"h":107700,"l":107681,"c":107681,"v":15100,"usd":0.14022236}
{"ts":1749708420000,"o":107681,"h":107681,"l":107660.1,"c":107660.1,"v":1800,"usd":0.01671806}
{"ts":1749708480000,"o":107660.1,"h":107740,"l":107660.1,"c":107740,"v":199500,"usd":1.85285124}
{"ts":1749708540000,"o":107740,"h":107752.1,"l":107737.7,"c":107737.7,"v":14900,"usd":0.13829036}
{"ts":1749708600000,"o":107737.7,"h":107737.7,"l":107737.7,"c":107737.7,"v":0,"usd":0}
{"ts":1749708660000,"o":107737.7,"h":107729.4,"l":107720,"c":107720,"v":600,"usd":0.00556966}
{"ts":1749708720000,"o":107720,"h":107710,"l":107700.1,"c":107700.1,"v":51500,"usd":0.47817606}
{"ts":1749708780000,"o":107700.1,"h":107706.8,"l":107706.8,"c":107706.8,"v":24100,"usd":0.22375645}
{"ts":1749708840000,"o":107706.8,"h":107722.5,"l":107710.5,"c":107710.5,"v":112000,"usd":1.0397442}
{"ts":1749708900000,"o":107710.5,"h":107735.8,"l":107735.7,"c":107735.7,"v":32500,"usd":0.301665}
{"ts":1749708960000,"o":107735.7,"h":107702.3,"l":107685.1,"c":107690.1,"v":136700,"usd":1.26942408}
{"ts":1749709020000,"o":107690.1,"h":107716.7,"l":107685.1,"c":107697.1,"v":151100,"usd":1.40302312}
{"ts":1749709080000,"o":107697.1,"h":107697.1,"l":107640,"c":107640,"v":290400,"usd":2.69751606}
{"ts":1749709140000,"o":107640,"h":107693.8,"l":107600.9,"c":107659.6,"v":679100,"usd":6.30868086}
{"ts":1749709200000,"o":107659.6,"h":107685.1,"l":107640.1,"c":107684.6,"v":122400,"usd":1.13710854}
{"ts":1749709260000,"o":107684.6,"h":107684.5,"l":107683.7,"c":107683.7,"v":300,"usd":0.00278593}
{"ts":1749709320000,"o":107683.7,"h":107670,"l":107660.1,"c":107660.1,"v":22700,"usd":0.21084877}
{"ts":1749709380000,"o":107660.1,"h":107695.1,"l":107660.1,"c":107695.1,"v":180800,"usd":1.67925191}
{"ts":1749709440000,"o":107695.1,"h":107819.9,"l":107713.2,"c":107810.3,"v":635000,"usd":5.89214674}
{"ts":1749709500000,"o":107810.3,"h":107790.3,"l":107745.2,"c":107765,"v":253000,"usd":2.3474712}
{"ts":1749709560000,"o":107765,"h":107767.5,"l":107730,"c":107730,"v":130400,"usd":1.21013403}
{"ts":1749709620000,"o":107730,"h":107712.7,"l":107700.1,"c":107712.6,"v":118100,"usd":1.09649963}
{"ts":1749709680000,"o":107712.6,"h":107793.3,"l":107730,"c":107793.3,"v":129100,"usd":1.19801012}
{"ts":1749709740000,"o":107793.3,"h":107793.3,"l":107793.3,"c":107793.3,"v":0,"usd":0}
{"ts":1749709800000,"o":107793.3,"h":107772.8,"l":107760.1,"c":107761.3,"v":27800,"usd":0.25797296}
{"ts":1749709860000,"o":107761.3,"h":107819.7,"l":107781.5,"c":107819.7,"v":118500,"usd":1.09944135}
{"ts":1749709920000,"o":107819.7,"h":107874.5,"l":107819.7,"c":107850,"v":199400,"usd":1.84903095}
{"ts":1749709980000,"o":107850,"h":107896.1,"l":107840,"c":107895.9,"v":213800,"usd":1.98171812}
{"ts":1749710040000,"o":107895.9,"h":107861.4,"l":107861.4,"c":107861.4,"v":125600,"usd":1.16446272}
{"ts":1749710100000,"o":107861.4,"h":107881.1,"l":107867.1,"c":107867.1,"v":26800,"usd":0.24844636}
{"ts":1749710160000,"o":107867.1,"h":107893,"l":107852.1,"c":107856.6,"v":48600,"usd":0.45054567}
{"ts":1749710220000,"o":107856.6,"h":107853.8,"l":107846.3,"c":107853.8,"v":34800,"usd":0.32266544}
{"ts":1749710280000,"o":107853.8,"h":107860.9,"l":107840,"c":107860.9,"v":135900,"usd":1.26016788}
{"ts":1749710340000,"o":107860.9,"h":107920,"l":107873.6,"c":107900.9,"v":445400,"usd":4.12803162}
{"ts":1749710400000,"o":107900.9,"h":107890.9,"l":107881.1,"c":107881.1,"v":27400,"usd":0.25396167}
{"ts":1749710460000,"o":107881.1,"h":107881.1,"l":107881.1,"c":107881.1,"v":13700,"usd":0.12699215}
{"ts":1749710520000,"o":107881.1,"h":107936.6,"l":107919.6,"c":107935.4,"v":22800,"usd":0.21123805}
{"ts":1749710580000,"o":107935.4,"h":107937.4,"l":107937.4,"c":107937.4,"v":200,"usd":0.00185292}
{"ts":1749710640000,"o":107937.4,"h":107950.8,"l":107937.5,"c":107944.6,"v":168400,"usd":1.56014443}
{"ts":1749710700000,"o":107944.6,"h":107954.6,"l":107947.1,"c":107947.1,"v":800,"usd":0.00741098}
{"ts":1749710760000,"o":107947.1,"h":107937.4,"l":107898.2,"c":107898.2,"v":202200,"usd":1.87341302}
{"ts":1749710820000,"o":107898.2,"h":107900,"l":107870,"c":107870,"v":20600,"usd":0.19096316}
{"ts":1749710880000,"o":107870,"h":107868,"l":107866.3,"c":107866.3,"v":96500,"usd":0.89461294}
{"ts":1749710940000,"o":107866.3,"h":107877.8,"l":107860.6,"c":107877.8,"v":4000,"usd":0.03708418}
{"ts":1749711000000,"o":107877.8,"h":107866.7,"l":107866.7,"c":107866.7,"v":100,"usd":0.00092707}
{"ts":1749711060000,"o":107866.7,"h":107884.9,"l":107873.5,"c":107884.9,"v":44300,"usd":0.41063864}
{"ts":1749711120000,"o":107884.9,"h":107877.8,"l":107864.6,"c":107865,"v":9500,"usd":0.0880723}
{"ts":1749711180000,"o":107865,"h":107872.1,"l":107872.1,"c":107872.1,"v":15300,"usd":0.14183406}
{"ts":1749711240000,"o":107872.1,"h":107900,"l":107869.8,"c":107900,"v":38500,"usd":0.35686992}
{"ts":1749711300000,"o":107900,"h":107868.8,"l":107868.8,"c":107868.8,"v":100,"usd":0.00092705}
{"ts":1749711360000,"o":107868.8,"h":107868.8,"l":107868.8,"c":107868.8,"v":0,"usd":0}
{"ts":1749711420000,"o":107868.8,"h":107888.9,"l":107868.9,"c":107878.4,"v":124300,"usd":1.15232152}
{"ts":1749711480000,"o":107878.4,"h":107890.4,"l":107870.1,"c":107870.6,"v":22300,"usd":0.20672958}
{"ts":1749711540000,"o":107870.6,"h":107898.2,"l":107898.2,"c":107898.2,"v":300,"usd":0.0027804}
{"ts":1749711600000,"o":107898.2,"h":107875.8,"l":107870.1,"c":107870.1,"v":15100,"usd":0.13998049}
{"ts":1749711660000,"o":107870.1,"h":107907.3,"l":107870.1,"c":107887.4,"v":49600,"usd":0.45973068}
{"ts":1749711720000,"o":107887.4,"h":107920,"l":107887.4,"c":107920,"v":5900,"usd":0.05467891}
{"ts":1749711780000,"o":107920,"h":107915.7,"l":107887.3,"c":107887.3,"v":21000,"usd":0.19462551}
{"ts":1749711840000,"o":107887.3,"h":107913.6,"l":107880.1,"c":107910.2,"v":508100,"usd":4.70915826}
{"ts":1749711900000,"o":107910.2,"h":107937.5,"l":107910.2,"c":107937.4,"v":18800,"usd":0.17420262}
{"ts":1749711960000,"o":107937.4,"h":107906.4,"l":107868.8,"c":107868.8,"v":193600,"usd":1.79464202}
{"ts":1749712020000,"o":107868.8,"h":107861.7,"l":107820,"c":107821.7,"v":57400,"usd":0.53231518}
{"ts":1749712080000,"o":107821.7,"h":107813.2,"l":107807.6,"c":107807.6,"v":30100,"usd":0.27919133}
{"ts":1749712140000,"o":107807.6,"h":107860,"l":107807.2,"c":107860,"v":47100,"usd":0.43686802}
{"ts":1749712200000,"o":107860,"h":107934.3,"l":107870,"c":107900,"v":31300,"usd":0.29007184}
{"ts":1749712260000,"o":107900,"h":107880,"l":107860,"c":107860,"v":1400,"usd":0.01297834}
{"ts":1749712320000,"o":107860,"h":107868.5,"l":107850.1,"c":107860.6,"v":282400,"usd":2.61804192}
{"ts":1749712380000,"o":107860.6,"h":107884,"l":107854.1,"c":107884,"v":105300,"usd":0.97619599}
{"ts":1749712440000,"o":107884,"h":107885.7,"l":107867.1,"c":107867.1,"v":310800,"usd":2.8808374}
{"ts":1749712500000,"o":107867.1,"h":107867,"l":107850,"c":107850,"v":532100,"usd":4.93333321}
{"ts":1749712560000,"o":107850,"h":107840,"l":107807.1,"c":107807.1,"v":169800,"usd":1.57493206}
{"ts":1749712620000,"o":107807.1,"h":107800,"l":107790.7,"c":107790.7,"v":14500,"usd":0.13450796}
{"ts":1749712680000,"o":107790.7,"h":107800,"l":107790.1,"c":107794.3,"v":71200,"usd":0.66053874}
{"ts":1749712740000,"o":107794.3,"h":107820,"l":107816.7,"c":107820,"v":118900,"usd":1.1027866}
{"ts":1749712800000,"o":107820,"h":107865.2,"l":107830,"c":107830,"v":43500,"usd":0.40340702}
{"ts":1749712860000,"o":107830,"h":107826,"l":107815.6,"c":107815.6,"v":260400,"usd":2.41503087}
{"ts":1749712920000,"o":107815.6,"h":107810.1,"l":107810,"c":107810,"v":500,"usd":0.0046378}
{"ts":1749712980000,"o":107810,"h":107815.1,"l":107800.1,"c":107815.1,"v":178300,"usd":1.65387157}
{"ts":1749713040000,"o":107815.1,"h":107830,"l":107802.7,"c":107830,"v":57000,"usd":0.52874264}
{"ts":1749713100000,"o":107830,"h":107800,"l":107790,"c":107790,"v":110000,"usd":1.02050147}
{"ts":1749713160000,"o":107790,"h":107790.1,"l":107760,"c":107760,"v":75700,"usd":0.70233627}
{"ts":1749713220000,"o":107760,"h":107756.8,"l":107712.1,"c":107720.2,"v":232500,"usd":2.15826628}
{"ts":1749713280000,"o":107720.2,"h":107720.3,"l":107700,"c":107700,"v":298300,"usd":2.76926617}
{"ts":1749713340000,"o":107700,"h":107690.1,"l":107675.1,"c":107675.1,"v":113900,"usd":1.05771671}
{"ts":1749713400000,"o":107675.1,"h":107675,"l":107643.9,"c":107643.9,"v":198100,"usd":1.83995918}
{"ts":1749713460000,"o":107643.9,"h":107643.9,"l":107630,"c":107630,"v":169700,"usd":1.57649753}
{"ts":1749713520000,"o":107630,"h":107652.5,"l":107630,"c":107630.1,"v":106000,"usd":0.98480055}
{"ts":1749713580000,"o":107630.1,"h":107655.5,"l":107630.1,"c":107644.6,"v":177500,"usd":1.64889812}
{"ts":1749713640000,"o":107644.6,"h":107648.8,"l":107585.9,"c":107640,"v":521300,"usd":4.84421885}
{"ts":1749713700000,"o":107640,"h":107689.9,"l":107651.8,"c":107683.2,"v":106500,"usd":0.98925633}
{"ts":1749713760000,"o":107683.2,"h":107685.7,"l":107659.6,"c":107659.7,"v":117800,"usd":1.09401475}
{"ts":1749713820000,"o":107659.7,"h":107650.7,"l":107620,"c":107620,"v":190900,"usd":1.77344858}
{"ts":1749713880000,"o":107620,"h":107610,"l":107594,"c":107594.1,"v":86900,"usd":0.80764774}
{"ts":1749713940000,"o":107594.1,"h":107610,"l":107597.4,"c":107605.1,"v":111800,"usd":1.03895938}
{"ts":1749714000000,"o":107605.1,"h":107585.8,"l":107566.2,"c":107566.2,"v":52400,"usd":0.48709924}
{"ts":1749714060000,"o":107566.2,"h":107560,"l":107417.5,"c":107462,"v":523000,"usd":4.86447586}
{"ts":1749714120000,"o":107462,"h":107499.9,"l":107445.7,"c":107448,"v":180100,"usd":1.67570603}
{"ts":1749714180000,"o":107448,"h":107550,"l":107480,"c":107550,"v":74100,"usd":0.6891961}
{"ts":1749714240000,"o":107550,"h":107550.4,"l":107536.3,"c":107536.6,"v":67200,"usd":0.62486049}
{"ts":1749714300000,"o":107536.6,"h":107560,"l":107536.6,"c":107560,"v":31300,"usd":0.29101226}
{"ts":1749714360000,"o":107560,"h":107560,"l":107540,"c":107560,"v":303700,"usd":2.82354709}
{"ts":1749714420000,"o":107560,"h":107560,"l":107500.1,"c":107503.6,"v":175900,"usd":1.63597061}
{"ts":1749714480000,"o":107503.6,"h":107597.2,"l":107510,"c":107597.2,"v":332000,"usd":3.08710351}
{"ts":1749714540000,"o":107597.2,"h":107658.9,"l":107591.2,"c":107645.7,"v":133400,"usd":1.2392609}
{"ts":1749714600000,"o":107645.7,"h":107652.1,"l":107626.2,"c":107626.2,"v":115200,"usd":1.07017896}
{"ts":1749714660000,"o":107626.2,"h":107620,"l":107573.9,"c":107573.9,"v":198900,"usd":1.84862904}
{"ts":1749714720000,"o":107573.9,"h":107621.5,"l":107571.7,"c":107617.9,"v":124200,"usd":1.15406448}
{"ts":1749714780000,"o":107617.9,"h":107641.7,"l":107600,"c":107641.7,"v":78200,"usd":0.72665383}
{"ts":1749714840000,"o":107641.7,"h":107647.3,"l":107621.5,"c":107624.1,"v":203300,"usd":1.88872759}
{"ts":1749714900000,"o":107624.1,"h":107620,"l":107530,"c":107530,"v":119500,"usd":1.11115428}
{"ts":1749714960000,"o":107530,"h":107596,"l":107501.9,"c":107595.9,"v":81100,"usd":0.75384133}
{"ts":1749715020000,"o":107595.9,"h":107610,"l":107591.4,"c":107610,"v":50800,"usd":0.47211069}
{"ts":1749715080000,"o":107610,"h":107664.6,"l":107605.6,"c":107609.2,"v":319900,"usd":2.97170051}
{"ts":1749715140000,"o":107609.2,"h":107601,"l":107576.7,"c":107584.6,"v":88400,"usd":0.82165601}
{"ts":1749715200000,"o":107584.6,"h":107616,"l":107583.2,"c":107583.2,"v":176400,"usd":1.63944626}
{"ts":1749715260000,"o":107583.2,"h":107620,"l":107545.1,"c":107620,"v":285900,"usd":2.65752846}
{"ts":1749715320000,"o":107620,"h":107660.3,"l":107580.1,"c":107599.6,"v":216500,"usd":2.01135221}
{"ts":1749715380000,"o":107599.6,"h":107582.1,"l":107515.1,"c":107527.3,"v":122900,"usd":1.14280386}
{"ts":1749715440000,"o":107527.3,"h":107545.9,"l":107500,"c":107545.9,"v":125500,"usd":1.16723977}
{"ts":1749715500000,"o":107545.9,"h":107546.6,"l":107466,"c":107468.6,"v":238200,"usd":2.21570996}
{"ts":1749715560000,"o":107468.6,"h":107475.9,"l":107404.8,"c":107414.5,"v":151900,"usd":1.41390776}
{"ts":1749715620000,"o":107414.5,"h":107426.1,"l":107400,"c":107418.4,"v":237900,"usd":2.21480986}
{"ts":1749715680000,"o":107418.4,"h":107429.5,"l":107419.7,"c":107429.5,"v":70700,"usd":0.65812372}
{"ts":1749715740000,"o":107429.5,"h":107469.2,"l":107429.4,"c":107469.2,"v":285000,"usd":2.65240994}
{"ts":1749715800000,"o":107469.2,"h":107500,"l":107449.4,"c":107479.9,"v":163200,"usd":1.51836792}
{"ts":1749715860000,"o":107479.9,"h":107621.6,"l":107480,"c":107606.7,"v":174200,"usd":1.61965073}
{"ts":1749715920000,"o":107606.7,"h":107620.6,"l":107590.1,"c":107620.6,"v":41700,"usd":0.38751851}
{"ts":1749715980000,"o":107620.6,"h":107640,"l":107627.9,"c":107640,"v":196600,"usd":1.82658815}
{"ts":1749716040000,"o":107640,"h":107729.9,"l":107659.8,"c":107680.3,"v":246600,"usd":2.28953613}
{"ts":1749716100000,"o":107680.3,"h":107719,"l":107688.4,"c":107700,"v":153600,"usd":1.42601124}
{"ts":1749716160000,"o":107700,"h":107706.3,"l":107650.7,"c":107652.6,"v":129400,"usd":1.2017399}
{"ts":1749716220000,"o":107652.6,"h":107729.9,"l":107636.3,"c":107636.3,"v":523900,"usd":4.86502517}
{"ts":1749716280000,"o":107636.3,"h":107673.3,"l":107623.6,"c":107667.5,"v":80100,"usd":0.74402057}
{"ts":1749716340000,"o":107667.5,"h":107686.4,"l":107636.9,"c":107636.9,"v":86600,"usd":0.8044044}
{"ts":1749716400000,"o":107636.9,"h":107691.7,"l":107633.5,"c":107691.7,"v":201600,"usd":1.87239334}
{"ts":1749716460000,"o":107691.7,"h":107711.3,"l":107685.6,"c":107701,"v":213300,"usd":1.98053727}
{"ts":1749716520000,"o":107701,"h":107740,"l":107720,"c":107739.9,"v":57800,"usd":0.5365089}
{"ts":1749716580000,"o":107739.9,"h":107810,"l":107740,"c":107805.3,"v":852600,"usd":7.90922917}
{"ts":1749716640000,"o":107805.3,"h":107780,"l":107752,"c":107775.3,"v":45900,"usd":0.42591854}
{"ts":1749716700000,"o":107775.3,"h":107787.4,"l":107779.5,"c":107780.6,"v":186500,"usd":1.73025843}
{"ts":1749716760000,"o":107780.6,"h":107787.4,"l":107750,"c":107750,"v":221000,"usd":2.05066728}
{"ts":1749716820000,"o":107750,"h":107808,"l":107750,"c":107807.9,"v":207600,"usd":1.92621071}
{"ts":1749716880000,"o":107807.9,"h":107808,"l":107784.1,"c":107785.2,"v":108500,"usd":1.00655113}
{"ts":1749716940000,"o":107785.2,"h":107807.7,"l":107761.1,"c":107790.5,"v":175500,"usd":1.62824091}
{"ts":1749717000000,"o":107790.5,"h":107802.1,"l":107780,"c":107780.1,"v":42500,"usd":0.39428872}
{"ts":1749717060000,"o":107780.1,"h":107780,"l":107750,"c":107768.7,"v":112100,"usd":1.04022121}
{"ts":1749717120000,"o":107768.7,"h":107779.9,"l":107753.1,"c":107759.4,"v":105800,"usd":0.98169706}
{"ts":1749717180000,"o":107759.4,"h":107809.7,"l":107750,"c":107795,"v":716200,"usd":6.64611599}
{"ts":1749717240000,"o":107795,"h":107797.3,"l":107780,"c":107788.1,"v":83900,"usd":0.77836486}
{"ts":1749717300000,"o":107788.1,"h":107810.5,"l":107760,"c":107760,"v":196100,"usd":1.81901142}
{"ts":1749717360000,"o":107760,"h":107771.2,"l":107750.1,"c":107750.1,"v":29000,"usd":0.26911344}
{"ts":1749717420000,"o":107750.1,"h":107759,"l":107720.1,"c":107741.7,"v":801200,"usd":7.43595127}
{"ts":1749717480000,"o":107741.7,"h":107762.2,"l":107731.5,"c":107762.2,"v":203700,"usd":1.89049522}
{"ts":1749717540000,"o":107762.2,"h":107763.1,"l":107710.1,"c":107717.8,"v":227200,"usd":2.10902058}
{"ts":1749717600000,"o":107717.8,"h":107738.3,"l":107710,"c":107710,"v":85100,"usd":0.78990335}
{"ts":1749717660000,"o":107710,"h":107706.8,"l":107680.1,"c":107706.8,"v":457100,"usd":4.24474252}
{"ts":1749717720000,"o":107706.8,"h":107740,"l":107700,"c":107700,"v":110500,"usd":1.02575802}
{"ts":1749717780000,"o":107700,"h":107700.4,"l":107680.1,"c":107680.1,"v":55200,"usd":0.51253524}
{"ts":1749717840000,"o":107680.1,"h":107680.1,"l":107680.1,"c":107680.1,"v":5100,"usd":0.04736268}
{"ts":1749717900000,"o":107680.1,"h":107719.9,"l":107699.6,"c":107719.9,"v":199000,"usd":1.84761376}
{"ts":1749717960000,"o":107719.9,"h":107700.6,"l":107641.6,"c":107641.6,"v":173000,"usd":1.60652838}
{"ts":1749718020000,"o":107641.6,"h":107644.8,"l":107630.1,"c":107639.7,"v":125900,"usd":1.16964663}
{"ts":1749718080000,"o":107639.7,"h":107719.9,"l":107654.6,"c":107719.9,"v":62300,"usd":0.57853498}
{"ts":1749718140000,"o":107719.9,"h":107724.6,"l":107691.3,"c":107724.6,"v":278200,"usd":2.58270533}
{"ts":1749718200000,"o":107724.6,"h":107751.6,"l":107705,"c":107705,"v":251500,"usd":2.33455171}
{"ts":1749718260000,"o":107705,"h":107736.8,"l":107675.5,"c":107736.8,"v":110600,"usd":1.02685799}
{"ts":1749718320000,"o":107736.8,"h":107740,"l":107710.1,"c":107740,"v":47800,"usd":0.44371689}
{"ts":1749718380000,"o":107740,"h":107752.5,"l":107740,"c":107752.5,"v":300000,"usd":2.78430691}
{"ts":1749718440000,"o":107752.5,"h":107752.4,"l":107730,"c":107730,"v":184100,"usd":1.70855071}
{"ts":1749718500000,"o":107730,"h":107730.1,"l":107730,"c":107730,"v":7200,"usd":0.066834}
{"ts":1749718560000,"o":107730,"h":107730.1,"l":107730.1,"c":107730.1,"v":102100,"usd":0.94774325}
{"ts":1749718620000,"o":107730.1,"h":107730,"l":107697.4,"c":107699.3,"v":272800,"usd":2.53228082}
{"ts":1749718680000,"o":107699.3,"h":107699.3,"l":107680.1,"c":107680.1,"v":44200,"usd":0.41040494}
{"ts":1749718740000,"o":107680.1,"h":107691.7,"l":107680.1,"c":107691.7,"v":19300,"usd":0.17923302}
{"ts":1749718800000,"o":107691.7,"h":107700,"l":107695.9,"c":107700,"v":25500,"usd":0.23677764}
{"ts":1749718860000,"o":107700,"h":107719.9,"l":107683.2,"c":107683.3,"v":148800,"usd":1.38140639}
{"ts":1749718920000,"o":107683.3,"h":107712.9,"l":107680,"c":107680.1,"v":55400,"usd":0.51438938}
{"ts":1749718980000,"o":107680.1,"h":107720,"l":107670.1,"c":107720,"v":163500,"usd":1.51816964}
{"ts":1749719040000,"o":107720,"h":107759.7,"l":107707,"c":107759.7,"v":280100,"usd":2.59966855}
{"ts":1749719100000,"o":107759.7,"h":107747.8,"l":107660,"c":107660,"v":106000,"usd":0.9843405}
{"ts":1749719160000,"o":107660,"h":107665.1,"l":107640,"c":107665,"v":36100,"usd":0.33533631}
{"ts":1749719220000,"o":107665,"h":107679.9,"l":107640,"c":107640,"v":83600,"usd":0.77643939}
{"ts":1749719280000,"o":107640,"h":107630.1,"l":107620,"c":107620,"v":2000,"usd":0.01858238}
{"ts":1749719340000,"o":107620,"h":107616.2,"l":107604.2,"c":107616.2,"v":16300,"usd":0.15147636}
{"ts":1749719400000,"o":107616.2,"h":107651,"l":107613.6,"c":107642,"v":208500,"usd":1.93712596}
{"ts":1749719460000,"o":107642,"h":107657.9,"l":107653.9,"c":107657.9,"v":114800,"usd":1.06637199}
{"ts":1749719520000,"o":107657.9,"h":107660,"l":107620.1,"c":107620.1,"v":100600,"usd":0.93447845}
{"ts":1749719580000,"o":107620.1,"h":107652.7,"l":107620.1,"c":107640.1,"v":112800,"usd":1.04788954}
{"ts":1749719640000,"o":107640.1,"h":107660.1,"l":107646.4,"c":107651.9,"v":45000,"usd":0.41801238}
{"ts":1749719700000,"o":107651.9,"h":107650.7,"l":107623.8,"c":107623.8,"v":48500,"usd":0.45060847}
{"ts":1749719760000,"o":107623.8,"h":107623.8,"l":107604.4,"c":107620,"v":243500,"usd":2.26281088}
{"ts":1749719820000,"o":107620,"h":107658.9,"l":107620,"c":107620,"v":204100,"usd":1.89597827}
{"ts":1749719880000,"o":107620,"h":107620,"l":107604.4,"c":107604.5,"v":18100,"usd":0.16819893}
{"ts":1749719940000,"o":107604.5,"h":107625.9,"l":107600,"c":107600,"v":94800,"usd":0.88090167}
{"ts":1749720000000,"o":107600,"h":107593.1,"l":107588.1,"c":107592.9,"v":140200,"usd":1.30307154}
{"ts":1749720060000,"o":107592.9,"h":107636.9,"l":107602,"c":107636.2,"v":54900,"usd":0.51014724}
{"ts":1749720120000,"o":107636.2,"h":107623.9,"l":107586.1,"c":107586.1,"v":195200,"usd":1.81409495}
{"ts":1749720180000,"o":107586.1,"h":107586.1,"l":107554.1,"c":107561.8,"v":184600,"usd":1.71620465}
{"ts":1749720240000,"o":107561.8,"h":107561.7,"l":107555.8,"c":107555.8,"v":12300,"usd":0.11435315}
{"ts":1749720300000,"o":107555.8,"h":107555.7,"l":107541.9,"c":107546.8,"v":64900,"usd":0.60346073}
{"ts":1749720360000,"o":107546.8,"h":107546.8,"l":107541.9,"c":107541.9,"v":23500,"usd":0.21851033}
{"ts":1749720420000,"o":107541.9,"h":107589.6,"l":107541.9,"c":107589.3,"v":237200,"usd":2.20500486}
{"ts":1749720480000,"o":107589.3,"h":107614.5,"l":107590,"c":107594.4,"v":89400,"usd":0.83078618}
{"ts":1749720540000,"o":107594.4,"h":107603.6,"l":107587.7,"c":107587.7,"v":46300,"usd":0.43032345}
{"ts":1749720600000,"o":107587.7,"h":107603,"l":107570.1,"c":107588.4,"v":194800,"usd":1.81053171}
{"ts":1749720660000,"o":107588.4,"h":107649.9,"l":107580.1,"c":107622.1,"v":220400,"usd":2.04796851}
{"ts":1749720720000,"o":107622.1,"h":107619,"l":107590.3,"c":107619,"v":75400,"usd":0.70069665}
{"ts":1749720780000,"o":107619,"h":107602.6,"l":107602.6,"c":107602.6,"v":9700,"usd":0.09014695}
{"ts":1749720840000,"o":107602.6,"h":107596.7,"l":107590,"c":107593,"v":37500,"usd":0.34852615}
{"ts":1749720900000,"o":107593,"h":107618.9,"l":107594.9,"c":107618.9,"v":134900,"usd":1.25368792}
{"ts":1749720960000,"o":107618.9,"h":107694.1,"l":107613.4,"c":107689.9,"v":394200,"usd":3.66202072}
{"ts":1749721020000,"o":107689.9,"h":107681.7,"l":107681.6,"c":107681.7,"v":3600,"usd":0.03343176}
{"ts":1749721080000,"o":107681.7,"h":107699.9,"l":107640.1,"c":107649.9,"v":615200,"usd":5.71342907}
{"ts":1749721140000,"o":107649.9,"h":107669.9,"l":107640,"c":107660.6,"v":128200,"usd":1.19078485}
{"ts":1749721200000,"o":107660.6,"h":107670,"l":107669.9,"c":107669.9,"v":5200,"usd":0.04829552}
{"ts":1749721260000,"o":107669.9,"h":107669.9,"l":107654.9,"c":107654.9,"v":112900,"usd":1.0486372}
{"ts":1749721320000,"o":107654.9,"h":107654.9,"l":107654.9,"c":107654.9,"v":0,"usd":0}
{"ts":1749721380000,"o":107654.9,"h":107642.9,"l":107633.5,"c":107633.6,"v":66500,"usd":0.617833}
{"ts":1749721440000,"o":107633.6,"h":107633.6,"l":107620.1,"c":107620.1,"v":20900,"usd":0.19419316}
{"ts":1749721500000,"o":107620.1,"h":107620.1,"l":107609.9,"c":107609.9,"v":15300,"usd":0.14217174}
{"ts":1749721560000,"o":107609.9,"h":107601.6,"l":107576.5,"c":107600,"v":234200,"usd":2.17686191}
{"ts":1749721620000,"o":107600,"h":107600,"l":107550.1,"c":107550.3,"v":263400,"usd":2.44877663}
{"ts":1749721680000,"o":107550.3,"h":107566.7,"l":107549.9,"c":107549.9,"v":119300,"usd":1.1091009}
{"ts":1749721740000,"o":107549.9,"h":107541.8,"l":107500.4,"c":107533.8,"v":322600,"usd":3.00054285}
{"ts":1749721800000,"o":107533.8,"h":107558.4,"l":107533.7,"c":107558.4,"v":4200,"usd":0.03905636}
{"ts":1749721860000,"o":107558.4,"h":107558.3,"l":107549.9,"c":107549.9,"v":112600,"usd":1.04695384}
{"ts":1749721920000,"o":107549.9,"h":107543.7,"l":107524.3,"c":107524.3,"v":2400,"usd":0.02231848}
{"ts":1749721980000,"o":107524.3,"h":107524.3,"l":107524.3,"c":107524.3,"v":0,"usd":0}
{"ts":1749722040000,"o":107524.3,"h":107542,"l":107520,"c":107520.1,"v":66000,"usd":0.61373994}
{"ts":1749722100000,"o":107520.1,"h":107545.9,"l":107465.1,"c":107475,"v":1587800,"usd":14.770902}
{"ts":1749722160000,"o":107475,"h":107498.8,"l":107480,"c":107498.8,"v":227300,"usd":2.11463861}
{"ts":1749722220000,"o":107498.8,"h":107498.8,"l":107470.7,"c":107496.8,"v":307900,"usd":2.86462077}
{"ts":1749722280000,"o":107496.8,"h":107499.9,"l":107496.7,"c":107496.7,"v":40800,"usd":0.37953546}
{"ts":1749722340000,"o":107496.7,"h":107489.6,"l":107484,"c":107489.6,"v":2200,"usd":0.02046724}
{"ts":1749722400000,"o":107489.6,"h":107488.7,"l":107488.6,"c":107488.7,"v":130100,"usd":1.21035933}
{"ts":1749722460000,"o":107488.7,"h":107498.2,"l":107472.8,"c":107473.2,"v":265400,"usd":2.46926067}
{"ts":1749722520000,"o":107473.2,"h":107517,"l":107493,"c":107517,"v":29300,"usd":0.27256337}
{"ts":1749722580000,"o":107517,"h":107514.1,"l":107486.1,"c":107486.1,"v":48600,"usd":0.45203418}
{"ts":1749722640000,"o":107486.1,"h":107490.7,"l":107490.7,"c":107490.7,"v":20300,"usd":0.18885293}
{"ts":1749722700000,"o":107490.7,"h":107480,"l":107360.1,"c":107360.1,"v":430900,"usd":4.01059102}
{"ts":1749722760000,"o":107360.1,"h":107394,"l":107360.1,"c":107394,"v":185100,"usd":1.72386303}
{"ts":1749722820000,"o":107394,"h":107391,"l":107370.1,"c":107370.6,"v":75000,"usd":0.69848619}
{"ts":1749722880000,"o":107370.6,"h":107370.7,"l":107350,"c":107370.7,"v":303600,"usd":2.82771752}
{"ts":1749722940000,"o":107370.7,"h":107385.9,"l":107367.4,"c":107367.4,"v":33800,"usd":0.31476854}
{"ts":1749723000000,"o":107367.4,"h":107386.7,"l":107368.5,"c":107386.7,"v":52300,"usd":0.48703349}
{"ts":1749723060000,"o":107386.7,"h":107391.7,"l":107370.8,"c":107388.4,"v":24500,"usd":0.22815052}
{"ts":1749723120000,"o":107388.4,"h":107387.2,"l":107360,"c":107360,"v":232000,"usd":2.16060652}
{"ts":1749723180000,"o":107360,"h":107386.3,"l":107316.3,"c":107386.3,"v":217100,"usd":2.02232131}
{"ts":1749723240000,"o":107386.3,"h":107386.3,"l":107360,"c":107360,"v":400,"usd":0.00372522}
{"ts":1749723300000,"o":107360,"h":107390,"l":107360.1,"c":107386.3,"v":64200,"usd":0.59786789}
{"ts":1749723360000,"o":107386.3,"h":107398,"l":107363,"c":107398,"v":78700,"usd":0.73287852}
{"ts":1749723420000,"o":107398,"h":107360,"l":107260.7,"c":107303,"v":382900,"usd":3.56867042}
{"ts":1749723480000,"o":107303,"h":107426,"l":107303,"c":107407.3,"v":190700,"usd":1.77623229}
{"ts":1749723540000,"o":107407.3,"h":107409.3,"l":107353.9,"c":107353.9,"v":3700,"usd":0.03446314}
{"ts":1749723600000,"o":107353.9,"h":107413.3,"l":107352.5,"c":107371.6,"v":293900,"usd":2.73659731}
{"ts":1749723660000,"o":107371.6,"h":107402.8,"l":107360,"c":107360,"v":36800,"usd":0.34267096}
{"ts":1749723720000,"o":107360,"h":107400,"l":107330.1,"c":107366,"v":100500,"usd":0.93617904}
{"ts":1749723780000,"o":107366,"h":107401.9,"l":107370,"c":107370,"v":43700,"usd":0.40692633}
{"ts":1749723840000,"o":107370,"h":107360,"l":107286.2,"c":107309.3,"v":14800,"usd":0.13792706}
{"ts":1749723900000,"o":107309.3,"h":107294.7,"l":107270,"c":107270,"v":262000,"usd":2.44240925}
{"ts":1749723960000,"o":107270,"h":107275.7,"l":107255.9,"c":107258.8,"v":626900,"usd":5.84446695}
{"ts":1749724020000,"o":107258.8,"h":107258.8,"l":107206.8,"c":107220.1,"v":373500,"usd":3.48319904}
{"ts":1749724080000,"o":107220.1,"h":107239.9,"l":107204.7,"c":107217.6,"v":375300,"usd":3.50025652}
{"ts":1749724140000,"o":107217.6,"h":107238.7,"l":107205.5,"c":107238.7,"v":44800,"usd":0.41784191}
{"ts":1749724200000,"o":107238.7,"h":107274.7,"l":107238.9,"c":107267.8,"v":163900,"usd":1.52824719}
{"ts":1749724260000,"o":107267.8,"h":107341,"l":107267.8,"c":107327.4,"v":182200,"usd":1.69776622}
{"ts":1749724320000,"o":107327.4,"h":107327.3,"l":107275.2,"c":107308,"v":178000,"usd":1.65905058}
{"ts":1749724380000,"o":107308,"h":107321.7,"l":107290,"c":107290,"v":73200,"usd":0.6821543}
{"ts":1749724440000,"o":107290,"h":107280,"l":107215.6,"c":107243.6,"v":22000,"usd":0.2051435}
{"ts":1749724500000,"o":107243.6,"h":107259.9,"l":107243.6,"c":107246,"v":100800,"usd":0.9398323}
{"ts":1749724560000,"o":107246,"h":107245.9,"l":107210,"c":107240,"v":520500,"usd":4.85426807}
{"ts":1749724620000,"o":107240,"h":107243,"l":107215.2,"c":107223.7,"v":113300,"usd":1.05662312}
{"ts":1749724680000,"o":107223.7,"h":107239.9,"l":107221.1,"c":107221.1,"v":60700,"usd":0.5660664}
{"ts":1749724740000,"o":107221.1,"h":107276,"l":107212.2,"c":107265.3,"v":317200,"usd":2.95763421}
{"ts":1749724800000,"o":107265.3,"h":107266.5,"l":107222,"c":107222,"v":48000,"usd":0.44752667}
{"ts":1749724860000,"o":107222,"h":107252.9,"l":107212.1,"c":107240.1,"v":48400,"usd":0.45135573}
{"ts":1749724920000,"o":107240.1,"h":107240,"l":107205.5,"c":107240,"v":155900,"usd":1.45408653}
{"ts":1749724980000,"o":107240,"h":107243.7,"l":107218.5,"c":107222.4,"v":138300,"usd":1.289766}
{"ts":1749725040000,"o":107222.4,"h":107222.4,"l":107205.5,"c":107205.5,"v":46700,"usd":0.43560745}
{"ts":1749725100000,"o":107205.5,"h":107239.9,"l":107215.9,"c":107217.4,"v":52100,"usd":0.48592796}
{"ts":1749725160000,"o":107217.4,"h":107272.4,"l":107217.4,"c":107272.4,"v":116200,"usd":1.08346073}
{"ts":1749725220000,"o":107272.4,"h":107288,"l":107249,"c":107266.4,"v":223500,"usd":2.08346224}
{"ts":1749725280000,"o":107266.4,"h":107337.9,"l":107279.1,"c":107327.5,"v":267100,"usd":2.48915291}
{"ts":1749725340000,"o":107327.5,"h":107340.9,"l":107289.1,"c":107289.1,"v":73800,"usd":0.68756773}
{"ts":1749725400000,"o":107289.1,"h":107337.6,"l":107300,"c":107300,"v":297000,"usd":2.76747261}
{"ts":1749725460000,"o":107300,"h":107290,"l":107262.8,"c":107271.5,"v":64500,"usd":0.60125235}
{"ts":1749725520000,"o":107271.5,"h":107296.9,"l":107256.4,"c":107289.8,"v":126200,"usd":1.17646856}
{"ts":1749725580000,"o":107289.8,"h":107299.9,"l":107260.2,"c":107260.2,"v":98200,"usd":0.91543614}
{"ts":1749725640000,"o":107260.2,"h":107271.9,"l":107260,"c":107260,"v":22000,"usd":0.2050864}
{"ts":1749725700000,"o":107260,"h":107250,"l":107230.1,"c":107250,"v":193300,"usd":1.80241519}
{"ts":1749725760000,"o":107250,"h":107290.9,"l":107250,"c":107262.8,"v":171200,"usd":1.5962026}
{"ts":1749725820000,"o":107262.8,"h":107279.9,"l":107230.1,"c":107243.6,"v":65100,"usd":0.60698153}
{"ts":1749725880000,"o":107243.6,"h":107230,"l":107168.8,"c":107196.8,"v":102300,"usd":0.95441048}
{"ts":1749725940000,"o":107196.8,"h":107340.8,"l":107196.8,"c":107340.8,"v":520700,"usd":4.85459571}
{"ts":1749726000000,"o":107340.8,"h":107340.7,"l":107298.9,"c":107320,"v":71700,"usd":0.66802883}
{"ts":1749726060000,"o":107320,"h":107333.2,"l":107280.1,"c":107329,"v":61400,"usd":0.57219416}
{"ts":1749726120000,"o":107329,"h":107333.4,"l":107300,"c":107300,"v":73100,"usd":0.6810742}
{"ts":1749726180000,"o":107300,"h":107292.5,"l":107260,"c":107260,"v":61000,"usd":0.56857605}
{"ts":1749726240000,"o":107260,"h":107277.9,"l":107246.1,"c":107263.1,"v":45800,"usd":0.42699038}
{"ts":1749726300000,"o":107263.1,"h":107266.8,"l":107244,"c":107244,"v":44400,"usd":0.41395345}
{"ts":1749726360000,"o":107244,"h":107253,"l":107200.1,"c":107200.1,"v":152100,"usd":1.41855619}
{"ts":1749726420000,"o":107200.1,"h":107217.4,"l":107204,"c":107204,"v":13300,"usd":0.12405209}
{"ts":1749726480000,"o":107204,"h":107206.8,"l":107200.1,"c":107200.1,"v":80400,"usd":0.74997308}
{"ts":1749726540000,"o":107200.1,"h":107205.6,"l":107192.8,"c":107192.8,"v":316100,"usd":2.94870594}
{"ts":1749726600000,"o":107192.8,"h":107220,"l":107194.7,"c":107220,"v":168100,"usd":1.56811062}
{"ts":1749726660000,"o":107220,"h":107280,"l":107240,"c":107252,"v":158100,"usd":1.47399405}
{"ts":1749726720000,"o":107252,"h":107269.9,"l":107246,"c":107253.7,"v":90100,"usd":0.84006401}
{"ts":1749726780000,"o":107253.7,"h":107292.4,"l":107240.1,"c":107287.6,"v":214700,"usd":2.00155805}
{"ts":1749726840000,"o":107287.6,"h":107325.9,"l":107295.9,"c":107307.5,"v":1058800,"usd":9.86767705}
{"ts":1749726900000,"o":107307.5,"h":107300,"l":107270.1,"c":107279.9,"v":55800,"usd":0.52015386}
{"ts":1749726960000,"o":107279.9,"h":107278.9,"l":107200,"c":107200,"v":269400,"usd":2.51195655}
{"ts":1749727020000,"o":107200,"h":107209.2,"l":107175.9,"c":107209,"v":83700,"usd":0.78084653}
{"ts":1749727080000,"o":107209,"h":107181.6,"l":107141.9,"c":107179.9,"v":1438200,"usd":13.42150396}
{"ts":1749727140000,"o":107179.9,"h":107163,"l":107130.1,"c":107137.6,"v":143700,"usd":1.34113856}
{"ts":1749727200000,"o":107137.6,"h":107169.9,"l":107150,"c":107160,"v":195200,"usd":1.82169226}
{"ts":1749727260000,"o":107160,"h":107152,"l":107120,"c":107120,"v":227500,"usd":2.12343439}
{"ts":1749727320000,"o":107120,"h":107115.6,"l":107097.7,"c":107112.5,"v":211100,"usd":1.97103779}
{"ts":1749727380000,"o":107112.5,"h":107113.2,"l":107113.1,"c":107113.1,"v":11300,"usd":0.10549567}
{"ts":1749727440000,"o":107113.1,"h":107113.1,"l":107097.9,"c":107098,"v":321900,"usd":3.00565816}
{"ts":1749727500000,"o":107098,"h":107098,"l":107094.9,"c":107094.9,"v":45400,"usd":0.42391018}
{"ts":1749727560000,"o":107094.9,"h":107115.7,"l":107090,"c":107102.2,"v":1272700,"usd":11.88346392}
{"ts":1749727620000,"o":107102.2,"h":107108,"l":107082.4,"c":107082.9,"v":271100,"usd":2.53150004}
{"ts":1749727680000,"o":107082.9,"h":107082.9,"l":107041.6,"c":107041.6,"v":115800,"usd":1.08162897}
{"ts":1749727740000,"o":107041.6,"h":107055.2,"l":106983.9,"c":107006.7,"v":638500,"usd":5.96666845}
{"ts":1749727800000,"o":107006.7,"h":107017.4,"l":106959,"c":106990.9,"v":555000,"usd":5.18784258}
{"ts":1749727860000,"o":106990.9,"h":107008,"l":106968.2,"c":106979.5,"v":131800,"usd":1.23201232}
{"ts":1749727920000,"o":106979.5,"h":106991.5,"l":106968.2,"c":106987.3,"v":46700,"usd":0.43653326}
{"ts":1749727980000,"o":106987.3,"h":107026.1,"l":106995,"c":107026.1,"v":410800,"usd":3.83901643}
{"ts":1749728040000,"o":107026.1,"h":107056,"l":107010,"c":107010.1,"v":1315900,"usd":12.29351137}
{"ts":1749728100000,"o":107010.1,"h":107021.6,"l":106997.5,"c":106997.5,"v":304000,"usd":2.8408262}
{"ts":1749728160000,"o":106997.5,"h":106990.1,"l":106968.1,"c":106968.1,"v":298600,"usd":2.79101074}
{"ts":1749728220000,"o":106968.1,"h":107033,"l":106968.1,"c":107033,"v":207700,"usd":1.94112113}
{"ts":1749728280000,"o":107033,"h":107039.9,"l":107015,"c":107015,"v":90700,"usd":0.84747072}
{"ts":1749728340000,"o":107015,"h":107002,"l":106942,"c":106942.1,"v":42500,"usd":0.39738906}
{"ts":1749728400000,"o":106942.1,"h":106952.9,"l":106920,"c":106929.8,"v":406200,"usd":3.79853401}
{"ts":1749728460000,"o":106929.8,"h":107012.2,"l":106926.8,"c":107012.2,"v":289300,"usd":2.70498354}
{"ts":1749728520000,"o":107012.2,"h":107028,"l":106997.1,"c":107002,"v":194500,"usd":1.81770731}
{"ts":1749728580000,"o":107002,"h":107011,"l":106980.1,"c":107010.5,"v":386000,"usd":3.60756471}
{"ts":1749728640000,"o":107010.5,"h":107039.9,"l":107001.1,"c":107039.9,"v":85300,"usd":0.79714457}
{"ts":1749728700000,"o":107039.9,"h":107098.2,"l":107040,"c":107080.3,"v":305700,"usd":2.85477868}
{"ts":1749728760000,"o":107080.3,"h":107067.8,"l":107000.2,"c":107000.2,"v":206000,"usd":1.92460158}
{"ts":1749728820000,"o":107000.2,"h":107118.4,"l":107000.2,"c":107111.1,"v":175800,"usd":1.64258279}
{"ts":1749728880000,"o":107111.1,"h":107153.1,"l":107107.6,"c":107122.1,"v":66100,"usd":0.61703621}
{"ts":1749728940000,"o":107122.1,"h":107129.9,"l":107088.1,"c":107129.4,"v":76300,"usd":0.71240173}
{"ts":1749729000000,"o":107129.4,"h":107110,"l":107070,"c":107070,"v":114900,"usd":1.07284136}
{"ts":1749729060000,"o":107070,"h":107069.3,"l":107013.9,"c":107020,"v":99900,"usd":0.93322685}
{"ts":1749729120000,"o":107020,"h":107059.6,"l":107008.1,"c":107008.1,"v":85700,"usd":0.80059445}
{"ts":1749729180000,"o":107008.1,"h":107000,"l":106968.8,"c":106988.2,"v":145700,"usd":1.36199579}
{"ts":1749729240000,"o":106988.2,"h":106988.1,"l":106959.9,"c":106960.1,"v":406800,"usd":3.80299576}
{"ts":1749729300000,"o":106960.1,"h":106969.2,"l":106915.1,"c":106969,"v":942200,"usd":8.81048226}
{"ts":1749729360000,"o":106969,"h":106967.2,"l":106940.1,"c":106958.5,"v":56400,"usd":0.5273077}
{"ts":1749729420000,"o":106958.5,"h":106958.4,"l":106923.6,"c":106938.9,"v":246200,"usd":2.30213662}
{"ts":1749729480000,"o":106938.9,"h":106941.6,"l":106886.6,"c":106886.7,"v":3068200,"usd":28.70030428}
{"ts":1749729540000,"o":106886.7,"h":106890.5,"l":106795.9,"c":106851.2,"v":1206200,"usd":11.28930096}
{"ts":1749729600000,"o":106851.2,"h":106870,"l":106851.1,"c":106863.7,"v":66200,"usd":0.61950656}
{"ts":1749729660000,"o":106863.7,"h":106933,"l":106870,"c":106933,"v":544800,"usd":5.09649903}
{"ts":1749729720000,"o":106933,"h":106985.4,"l":106903.9,"c":106963.6,"v":763600,"usd":7.13888081}
{"ts":1749729780000,"o":106963.6,"h":106982.1,"l":106925.7,"c":106925.7,"v":170100,"usd":1.59060286}
{"ts":1749729840000,"o":106925.7,"h":106985.3,"l":106935.1,"c":106985.3,"v":406000,"usd":3.79499865}
{"ts":1749729900000,"o":106985.3,"h":107002.9,"l":106970,"c":106978.7,"v":92100,"usd":0.86080944}
{"ts":1749729960000,"o":106978.7,"h":106987.6,"l":106932.8,"c":106934.5,"v":19200,"usd":0.17952428}
{"ts":1749730020000,"o":106934.5,"h":106959.9,"l":106915.2,"c":106946.3,"v":69700,"usd":0.6517729}
{"ts":1749730080000,"o":106946.3,"h":106934.7,"l":106903.4,"c":106903.4,"v":15400,"usd":0.14403669}
{"ts":1749730140000,"o":106903.4,"h":106919.9,"l":106900,"c":106905.8,"v":457900,"usd":4.28322766}
{"ts":1749730200000,"o":106905.8,"h":106917.3,"l":106850,"c":106861,"v":371800,"usd":3.47910046}
{"ts":1749730260000,"o":106861,"h":106899.9,"l":106867.3,"c":106889.6,"v":204100,"usd":1.90971733}
{"ts":1749730320000,"o":106889.6,"h":106888.9,"l":106862.5,"c":106862.5,"v":132900,"usd":1.24352233}
{"ts":1749730380000,"o":106862.5,"h":106862.5,"l":106840,"c":106856.6,"v":714000,"usd":6.68207903}
{"ts":1749730440000,"o":106856.6,"h":106851.3,"l":106840.1,"c":106851.3,"v":31600,"usd":0.29574373}
{"ts":1749730500000,"o":106851.3,"h":106899.9,"l":106852.8,"c":106887.8,"v":100000,"usd":0.93558185}
{"ts":1749730560000,"o":106887.8,"h":106900,"l":106860.1,"c":106899.8,"v":804200,"usd":7.52294828}
{"ts":1749730620000,"o":106899.8,"h":106900,"l":106881.6,"c":106900,"v":147100,"usd":1.37625656}
{"ts":1749730680000,"o":106900,"h":106900,"l":106887.8,"c":106899.9,"v":332800,"usd":3.11322471}
{"ts":1749730740000,"o":106899.9,"h":106975.3,"l":106900,"c":106911.2,"v":1141400,"usd":10.67683179}
{"ts":1749730800000,"o":106911.2,"h":106929.4,"l":106901.5,"c":106922,"v":74900,"usd":0.70055888}
{"ts":1749730860000,"o":106922,"h":106915.5,"l":106860.1,"c":106861.5,"v":134800,"usd":1.26111478}
{"ts":1749730920000,"o":106861.5,"h":106900,"l":106858.7,"c":106892.3,"v":263100,"usd":2.46182695}
{"ts":1749730980000,"o":106892.3,"h":106950,"l":106916.2,"c":106950,"v":1350000,"usd":12.62350434}
{"ts":1749731040000,"o":106950,"h":106975.2,"l":106960,"c":106975.2,"v":384300,"usd":3.59244336}
{"ts":1749731100000,"o":106975.2,"h":106987.9,"l":106929.4,"c":106929.4,"v":853700,"usd":7.98104155}
{"ts":1749731160000,"o":106929.4,"h":106935.9,"l":106907,"c":106914.9,"v":321500,"usd":3.00695389}
{"ts":1749731220000,"o":106914.9,"h":106968.7,"l":106940,"c":106958.1,"v":119300,"usd":1.11546214}
{"ts":1749731280000,"o":106958.1,"h":106945.6,"l":106940.1,"c":106940.1,"v":61000,"usd":0.57039777}
{"ts":1749731340000,"o":106940.1,"h":106950.8,"l":106926.1,"c":106926.2,"v":22700,"usd":0.21227116}
{"ts":1749731400000,"o":106926.2,"h":106943.2,"l":106922.1,"c":106943.2,"v":40200,"usd":0.37596296}
{"ts":1749731460000,"o":106943.2,"h":107047.9,"l":106885,"c":107010,"v":2202800,"usd":20.59569801}
{"ts":1749731520000,"o":107010,"h":107155.2,"l":106990,"c":107146,"v":470800,"usd":4.39547026}
{"ts":1749731580000,"o":107146,"h":107155.7,"l":107096.6,"c":107144,"v":371800,"usd":3.47085096}
{"ts":1749731640000,"o":107144,"h":107132.8,"l":107098.4,"c":107105,"v":110800,"usd":1.03431179}
{"ts":1749731700000,"o":107105,"h":107149,"l":107110,"c":107143,"v":269400,"usd":2.51432904}
{"ts":1749731760000,"o":107143,"h":107141.6,"l":107093.5,"c":107106.5,"v":110800,"usd":1.03437611}
{"ts":1749731820000,"o":107106.5,"h":107240,"l":107106.2,"c":107234.7,"v":298700,"usd":2.78694374}
{"ts":1749731880000,"o":107234.7,"h":107270.8,"l":107234.8,"c":107270.8,"v":600000,"usd":5.59425653}
{"ts":1749731940000,"o":107270.8,"h":107274.6,"l":107236.6,"c":107245.7,"v":391700,"usd":3.65226054}
{"ts":1749732000000,"o":107245.7,"h":107240.1,"l":107230,"c":107231,"v":81500,"usd":0.7600266}
{"ts":1749732060000,"o":107231,"h":107368.2,"l":107241,"c":107250,"v":1962200,"usd":18.28708094}
{"ts":1749732120000,"o":107250,"h":107337.2,"l":107240.1,"c":107337.2,"v":549100,"usd":5.11855361}
{"ts":1749732180000,"o":107337.2,"h":107359,"l":107308.7,"c":107310.1,"v":233100,"usd":2.17178641}
{"ts":1749732240000,"o":107310.1,"h":107335.9,"l":107310.1,"c":107312.5,"v":63700,"usd":0.59356277}
{"ts":1749732300000,"o":107312.5,"h":107395,"l":107300,"c":107382.1,"v":687600,"usd":6.40413504}
{"ts":1749732360000,"o":107382.1,"h":107364.2,"l":107303,"c":107319.1,"v":323000,"usd":3.00936878}
{"ts":1749732420000,"o":107319.1,"h":107310,"l":107249.6,"c":107270.5,"v":671200,"usd":6.25573614}
{"ts":1749732480000,"o":107270.5,"h":107279,"l":107270.4,"c":107278.9,"v":51900,"usd":0.48380533}
{"ts":1749732540000,"o":107278.9,"h":107274.3,"l":107260.1,"c":107260.1,"v":171600,"usd":1.59975986}
{"ts":1749732600000,"o":107260.1,"h":107260,"l":107241.7,"c":107241.8,"v":81600,"usd":0.76082941}
{"ts":1749732660000,"o":107241.8,"h":107241.7,"l":107190.1,"c":107191.2,"v":340000,"usd":3.17103381}
{"ts":1749732720000,"o":107191.2,"h":107199.4,"l":107103.3,"c":107110.5,"v":518600,"usd":4.84027199}
{"ts":1749732780000,"o":107110.5,"h":107140.3,"l":107110.1,"c":107140.3,"v":55500,"usd":0.51808797}
{"ts":1749732840000,"o":107140.3,"h":107156.7,"l":107103.6,"c":107103.6,"v":70700,"usd":0.65989831}
{"ts":1749732900000,"o":107103.6,"h":107103.5,"l":107001.6,"c":107001.6,"v":403000,"usd":3.76389905}
{"ts":1749732960000,"o":107001.6,"h":107030.2,"l":106970.6,"c":107010.8,"v":369600,"usd":3.45377347}
{"ts":1749733020000,"o":107010.8,"h":107011.1,"l":106902,"c":106947,"v":1325300,"usd":12.39450737}
{"ts":1749733080000,"o":106947,"h":106973,"l":106920.2,"c":106940,"v":145900,"usd":1.36426113}
{"ts":1749733140000,"o":106940,"h":106946,"l":106921.8,"c":106946,"v":48500,"usd":0.45357162}
{"ts":1749733200000,"o":106946,"h":106989.9,"l":106949.5,"c":106958,"v":214000,"usd":2.00052204}
{"ts":1749733260000,"o":106958,"h":107007.8,"l":106957.9,"c":107001.2,"v":35200,"usd":0.32898779}
{"ts":1749733320000,"o":107001.2,"h":107040,"l":106964.1,"c":106964.1,"v":304900,"usd":2.84893547}
{"ts":1749733380000,"o":106964.1,"h":107045.9,"l":106956.2,"c":107003.5,"v":314500,"usd":2.93867772}
{"ts":1749733440000,"o":107003.5,"h":107066.1,"l":107039.3,"c":107066.1,"v":239400,"usd":2.23621837}
{"ts":1749733500000,"o":107066.1,"h":107100,"l":107051.7,"c":107099.9,"v":65300,"usd":0.60984393}
{"ts":1749733560000,"o":107099.9,"h":107092.6,"l":107040,"c":107040,"v":52600,"usd":0.49126708}
{"ts":1749733620000,"o":107040,"h":107045.9,"l":107010.1,"c":107045.9,"v":204000,"usd":1.90616699}
{"ts":1749733680000,"o":107045.9,"h":107099.9,"l":107060,"c":107099.9,"v":341300,"usd":3.18717296}
{"ts":1749733740000,"o":107099.9,"h":107120,"l":107090.1,"c":107119.9,"v":169500,"usd":1.58257398}
{"ts":1749733800000,"o":107119.9,"h":107139.5,"l":107068.6,"c":107071.1,"v":121100,"usd":1.13060423}
{"ts":1749733860000,"o":107071.1,"h":107080,"l":107019.5,"c":107019.5,"v":65900,"usd":0.61561363}
{"ts":1749733920000,"o":107019.5,"h":107057.7,"l":107010.1,"c":107040,"v":185800,"usd":1.73597556}
{"ts":1749733980000,"o":107040,"h":107045.6,"l":107008.8,"c":107045.6,"v":176300,"usd":1.64732559}
{"ts":1749734040000,"o":107045.6,"h":107059.9,"l":107041.8,"c":107052.8,"v":41900,"usd":0.39140501}
{"ts":1749734100000,"o":107052.8,"h":107059.9,"l":107028.6,"c":107028.6,"v":63100,"usd":0.58945099}
{"ts":1749734160000,"o":107028.6,"h":107020.1,"l":107000.1,"c":107000.1,"v":198700,"usd":1.85684264}
{"ts":1749734220000,"o":107000.1,"h":107006.4,"l":107006.4,"c":107006.4,"v":128400,"usd":1.19992368}
{"ts":1749734280000,"o":107006.4,"h":107006.3,"l":106963,"c":106995.4,"v":253300,"usd":2.36771708}
{"ts":1749734340000,"o":106995.4,"h":107029.7,"l":106991.8,"c":107002.2,"v":156700,"usd":1.46426659}
{"ts":1749734400000,"o":107002.2,"h":107028.5,"l":106982.3,"c":106995.8,"v":325100,"usd":3.03812147}
{"ts":1749734460000,"o":106995.8,"h":107009.7,"l":106963.2,"c":106970.6,"v":254800,"usd":2.38193693}
{"ts":1749734520000,"o":106970.6,"h":106978.6,"l":106940.1,"c":106940.1,"v":87600,"usd":0.81895722}
{"ts":1749734580000,"o":106940.1,"h":106963.9,"l":106940.2,"c":106961,"v":191000,"usd":1.78576252}
{"ts":1749734640000,"o":106961,"h":106961,"l":106937.5,"c":106937.5,"v":55100,"usd":0.51524249}
{"ts":1749734700000,"o":106937.5,"h":106953.7,"l":106937.5,"c":106947.6,"v":146400,"usd":1.36899782}
{"ts":1749734760000,"o":106947.6,"h":106951.7,"l":106755.5,"c":106804.9,"v":4322400,"usd":40.45169629}
{"ts":1749734820000,"o":106804.9,"h":106826.9,"l":106716.5,"c":106724.7,"v":680300,"usd":6.3719515}
{"ts":1749734880000,"o":106724.7,"h":106787.1,"l":106720.2,"c":106787.1,"v":218800,"usd":2.04992497}
{"ts":1749734940000,"o":106787.1,"h":106816.9,"l":106783.7,"c":106803.3,"v":283500,"usd":2.65456925}
{"ts":1749735000000,"o":106803.3,"h":106848.4,"l":106794,"c":106816.7,"v":437900,"usd":4.09926171}
{"ts":1749735060000,"o":106816.7,"h":106816.7,"l":106669.1,"c":106706.7,"v":764300,"usd":7.16207606}
{"ts":1749735120000,"o":106706.7,"h":106720,"l":106672.1,"c":106708,"v":203500,"usd":1.90730981}
{"ts":1749735180000,"o":106708,"h":106705.8,"l":106561,"c":106565.7,"v":1594200,"usd":14.954502}
{"ts":1749735240000,"o":106565.7,"h":106841.7,"l":106550.1,"c":106809.4,"v":866700,"usd":8.12406286}
{"ts":1749735300000,"o":106809.4,"h":106863.5,"l":106780,"c":106785.9,"v":666700,"usd":6.24036732}
{"ts":1749735360000,"o":106785.9,"h":106845.9,"l":106750.3,"c":106797.6,"v":114300,"usd":1.0701888}
{"ts":1749735420000,"o":106797.6,"h":106920,"l":106810.1,"c":106891.6,"v":1842700,"usd":17.24354951}
{"ts":1749735480000,"o":106891.6,"h":106970,"l":106887.6,"c":106970,"v":196400,"usd":1.83667631}
{"ts":1749735540000,"o":106970,"h":107059.3,"l":106954.4,"c":107007.1,"v":3992400,"usd":37.31148622}
{"ts":1749735600000,"o":107007.1,"h":107051,"l":106997.4,"c":107044.5,"v":251900,"usd":2.35391461}
{"ts":1749735660000,"o":107044.5,"h":107039.7,"l":106962.8,"c":107023.6,"v":217900,"usd":2.03604928}
{"ts":1749735720000,"o":107023.6,"h":107011.2,"l":106959.1,"c":106959.7,"v":245400,"usd":2.29410065}
{"ts":1749735780000,"o":106959.7,"h":107031.1,"l":106966.1,"c":106966.1,"v":207700,"usd":1.94105238}
{"ts":1749735840000,"o":106966.1,"h":107090.8,"l":106959.6,"c":107058.1,"v":462100,"usd":4.31628927}
{"ts":1749735900000,"o":107058.1,"h":107080.2,"l":107060.1,"c":107080.2,"v":340700,"usd":3.18185234}
{"ts":1749735960000,"o":107080.2,"h":107093.8,"l":107006,"c":107010.9,"v":137200,"usd":1.2816731}
{"ts":1749736020000,"o":107010.9,"h":107050.9,"l":107006.1,"c":107008.8,"v":185600,"usd":1.73402982}
{"ts":1749736080000,"o":107008.8,"h":107070,"l":107023.1,"c":107070,"v":313300,"usd":2.92655428}
{"ts":1749736140000,"o":107070,"h":107079.9,"l":107018.2,"c":107018.2,"v":224100,"usd":2.09330712}
{"ts":1749736200000,"o":107018.2,"h":107024.4,"l":106959.2,"c":107010,"v":442400,"usd":4.13521028}
{"ts":1749736260000,"o":107010,"h":106995.4,"l":106886.9,"c":106930,"v":374600,"usd":3.5023579}
{"ts":1749736320000,"o":106930,"h":107078.8,"l":106923.9,"c":107078.8,"v":252800,"usd":2.36287367}
{"ts":1749736380000,"o":107078.8,"h":107147,"l":107080,"c":107132,"v":561900,"usd":5.24632982}
{"ts":1749736440000,"o":107132,"h":107147,"l":107058.8,"c":107061.3,"v":291000,"usd":2.71655277}
{"ts":1749736500000,"o":107061.3,"h":107053.3,"l":107011.3,"c":107048.5,"v":161400,"usd":1.50776609}
{"ts":1749736560000,"o":107048.5,"h":107052.9,"l":106887,"c":106890.1,"v":457700,"usd":4.27907323}
{"ts":1749736620000,"o":106890.1,"h":106939.7,"l":106871.4,"c":106939.7,"v":410200,"usd":3.8373733}
{"ts":1749736680000,"o":106939.7,"h":106951,"l":106880.5,"c":106893,"v":469500,"usd":4.3912436}
{"ts":1749736740000,"o":106893,"h":106930,"l":106861,"c":106930,"v":429600,"usd":4.01880412}
{"ts":1749736800000,"o":106930,"h":107030.9,"l":106971,"c":107002.9,"v":192700,"usd":1.80120207}
{"ts":1749736860000,"o":107002.9,"h":107085.2,"l":107036,"c":107068.8,"v":59200,"usd":0.55294413}
{"ts":1749736920000,"o":107068.8,"h":107137.4,"l":107097.5,"c":107120,"v":197800,"usd":1.84648537}
{"ts":1749736980000,"o":107120,"h":107210.5,"l":107119.1,"c":107189.4,"v":1581200,"usd":14.75404619}
{"ts":1749737040000,"o":107189.4,"h":107210.6,"l":107172.7,"c":107174,"v":233000,"usd":2.17368944}
{"ts":1749737100000,"o":107174,"h":107181.5,"l":107127.6,"c":107165.6,"v":619800,"usd":5.7840055}
{"ts":1749737160000,"o":107165.6,"h":107170,"l":107104.5,"c":107130,"v":29600,"usd":0.27633183}
{"ts":1749737220000,"o":107130,"h":107239.9,"l":107117.8,"c":107224.7,"v":378700,"usd":3.53396731}
{"ts":1749737280000,"o":107224.7,"h":107298,"l":107233,"c":107244.1,"v":367300,"usd":3.42443794}
{"ts":1749737340000,"o":107244.1,"h":107300,"l":107271.9,"c":107283.4,"v":75200,"usd":0.70097953}
{"ts":1749737400000,"o":107283.4,"h":107319.4,"l":107260.1,"c":107263.1,"v":237300,"usd":2.21154757}
{"ts":1749737460000,"o":107263.1,"h":107288.6,"l":107267.1,"c":107267.1,"v":319600,"usd":2.97913954}
{"ts":1749737520000,"o":107267.1,"h":107265.1,"l":107200,"c":107250,"v":111600,"usd":1.04077583}
{"ts":1749737580000,"o":107250,"h":107336.6,"l":107250.1,"c":107327,"v":255600,"usd":2.38187922}
{"ts":1749737640000,"o":107327,"h":107394.6,"l":107312.7,"c":107394,"v":481200,"usd":4.48221051}
{"ts":1749737700000,"o":107394,"h":107497.9,"l":107384.6,"c":107438.6,"v":881300,"usd":8.20229456}
{"ts":1749737760000,"o":107438.6,"h":107438.7,"l":107380.1,"c":107388.3,"v":366500,"usd":3.41190805}
{"ts":1749737820000,"o":107388.3,"h":107460,"l":107340,"c":107460,"v":183400,"usd":1.70739203}
{"ts":1749737880000,"o":107460,"h":107440,"l":107380.6,"c":107430,"v":193300,"usd":1.79944034}
{"ts":1749737940000,"o":107430,"h":107460,"l":107357.3,"c":107357.3,"v":698700,"usd":6.5025147}
{"ts":1749738000000,"o":107357.3,"h":107465.8,"l":107383.6,"c":107465.8,"v":232800,"usd":2.16732084}
{"ts":1749738060000,"o":107465.8,"h":107475.4,"l":107340,"c":107345.5,"v":261000,"usd":2.42953443}
{"ts":1749738120000,"o":107345.5,"h":107435.4,"l":107325.3,"c":107435.4,"v":59800,"usd":0.55703366}
{"ts":1749738180000,"o":107435.4,"h":107433.2,"l":107366.8,"c":107366.9,"v":193600,"usd":1.80281926}
{"ts":1749738240000,"o":107366.9,"h":107424.3,"l":107380,"c":107397.4,"v":300300,"usd":2.79631658}
{"ts":1749738300000,"o":107397.4,"h":107457.3,"l":107390,"c":107452.7,"v":80300,"usd":0.74746944}
{"ts":1749738360000,"o":107452.7,"h":107493.9,"l":107430.1,"c":107460,"v":219700,"usd":2.04434106}
{"ts":1749738420000,"o":107460,"h":107490.1,"l":107425.2,"c":107490.1,"v":121900,"usd":1.13450799}
{"ts":1749738480000,"o":107490.1,"h":107516.2,"l":107469.1,"c":107469.1,"v":484100,"usd":4.50333045}
{"ts":1749738540000,"o":107469.1,"h":107469,"l":107434.3,"c":107449.5,"v":218400,"usd":2.03237581}
{"ts":1749738600000,"o":107449.5,"h":107455.2,"l":107373.4,"c":107430,"v":248900,"usd":2.31729582}
{"ts":1749738660000,"o":107430,"h":107449.8,"l":107394.6,"c":107416.9,"v":161200,"usd":1.50070155}
{"ts":1749738720000,"o":107416.9,"h":107437.5,"l":107358.2,"c":107358.5,"v":209800,"usd":1.95371057}
{"ts":1749738780000,"o":107358.5,"h":107370.1,"l":107340.1,"c":107370.1,"v":371200,"usd":3.45766727}
{"ts":1749738840000,"o":107370.1,"h":107469.9,"l":107352.2,"c":107433.9,"v":27600,"usd":0.25701695}
{"ts":1749738900000,"o":107433.9,"h":107494.5,"l":107436.2,"c":107477.1,"v":62400,"usd":0.58066619}
{"ts":1749738960000,"o":107477.1,"h":107564.2,"l":107470.1,"c":107535.7,"v":490000,"usd":4.55639591}
{"ts":1749739020000,"o":107535.7,"h":107580.3,"l":107530.9,"c":107553.5,"v":281100,"usd":2.61344636}
{"ts":1749739080000,"o":107553.5,"h":107690.1,"l":107564.4,"c":107690.1,"v":1143900,"usd":10.62469552}
{"ts":1749739140000,"o":107690.1,"h":107689.9,"l":107600.7,"c":107629.4,"v":185900,"usd":1.72711858}
{"ts":1749739200000,"o":107629.4,"h":107667.8,"l":107632.1,"c":107657.1,"v":122300,"usd":1.13611576}
{"ts":1749739260000,"o":107657.1,"h":107667.7,"l":107621.6,"c":107650.8,"v":79300,"usd":0.73676169}
{"ts":1749739320000,"o":107650.8,"h":107634.7,"l":107584.2,"c":107584.2,"v":862000,"usd":8.01071877}
{"ts":1749739380000,"o":107584.2,"h":107584.2,"l":107502.6,"c":107527,"v":810000,"usd":7.53230518}
{"ts":1749739440000,"o":107527,"h":107579,"l":107519.5,"c":107556.7,"v":146200,"usd":1.35928577}
{"ts":1749739500000,"o":107556.7,"h":107556.8,"l":107530,"c":107530,"v":100000,"usd":0.92975593}
{"ts":1749739560000,"o":107530,"h":107552.2,"l":107529.5,"c":107552.2,"v":170600,"usd":1.58643068}
{"ts":1749739620000,"o":107552.2,"h":107628.8,"l":107556.8,"c":107603.3,"v":114100,"usd":1.06052827}
{"ts":1749739680000,"o":107603.3,"h":107613,"l":107603,"c":107613,"v":60500,"usd":0.56223783}
{"ts":1749739740000,"o":107613,"h":107628.5,"l":107580.1,"c":107628.5,"v":306600,"usd":2.84911512}
{"ts":1749739800000,"o":107628.5,"h":107675.1,"l":107616.8,"c":107664.6,"v":189500,"usd":1.76063132}
{"ts":1749739860000,"o":107664.6,"h":107678,"l":107657.3,"c":107677.4,"v":22900,"usd":0.21269996}
{"ts":1749739920000,"o":107677.4,"h":107669.7,"l":107617,"c":107637.3,"v":92500,"usd":0.85946314}
{"ts":1749739980000,"o":107637.3,"h":107644.8,"l":107620.1,"c":107644.7,"v":78900,"usd":0.73308594}
{"ts":1749740040000,"o":107644.7,"h":107644.7,"l":107610.5,"c":107635.1,"v":171400,"usd":1.59242864}
{"ts":1749740100000,"o":107635.1,"h":107630.6,"l":107570.1,"c":107580,"v":129500,"usd":1.20375066}
{"ts":1749740160000,"o":107580,"h":107613.1,"l":107575.6,"c":107602.3,"v":103100,"usd":0.95820749}
{"ts":1749740220000,"o":107602.3,"h":107595.9,"l":107520,"c":107520,"v":143700,"usd":1.33577946}
{"ts":1749740280000,"o":107520,"h":107553.4,"l":107520.1,"c":107553.4,"v":42000,"usd":0.39060868}
{"ts":1749740340000,"o":107553.4,"h":107573.4,"l":107520.1,"c":107563.3,"v":354600,"usd":3.29716432}
{"ts":1749740400000,"o":107563.3,"h":107576.6,"l":107560,"c":107576.5,"v":52300,"usd":0.48623333}
{"ts":1749740460000,"o":107576.5,"h":107620.6,"l":107560.9,"c":107617.9,"v":932000,"usd":8.66361863}
{"ts":1749740520000,"o":107617.9,"h":107686.7,"l":107590.1,"c":107686.7,"v":590600,"usd":5.48593508}
{"ts":1749740580000,"o":107686.7,"h":107719.8,"l":107674.2,"c":107719.8,"v":132500,"usd":1.23028235}
{"ts":1749740640000,"o":107719.8,"h":107710.8,"l":107619.2,"c":107619.3,"v":859700,"usd":7.98481991}
{"ts":1749740700000,"o":107619.3,"h":107679.8,"l":107619.3,"c":107656,"v":46800,"usd":0.4348182}
{"ts":1749740760000,"o":107656,"h":107734.9,"l":107648.3,"c":107734.9,"v":351200,"usd":3.26124138}
{"ts":1749740820000,"o":107734.9,"h":107770.7,"l":107714.8,"c":107714.8,"v":656200,"usd":6.08965094}
{"ts":1749740880000,"o":107714.8,"h":107732,"l":107671.3,"c":107674.7,"v":77000,"usd":0.71493351}
{"ts":1749740940000,"o":107674.7,"h":107733.7,"l":107689,"c":107712.3,"v":58000,"usd":0.53854953}
{"ts":1749741000000,"o":107712.3,"h":107707.1,"l":107632.4,"c":107650.1,"v":189200,"usd":1.75711279}
{"ts":1749741060000,"o":107650.1,"h":107650,"l":107580.1,"c":107620,"v":59500,"usd":0.55299694}
{"ts":1749741120000,"o":107620,"h":107716.1,"l":107629.9,"c":107679.9,"v":224500,"usd":2.08471727}
{"ts":1749741180000,"o":107679.9,"h":107680,"l":107650.1,"c":107650.1,"v":75600,"usd":0.70211631}
{"ts":1749741240000,"o":107650.1,"h":107650,"l":107600.6,"c":107610.7,"v":44600,"usd":0.41443505}
{"ts":1749741300000,"o":107610.7,"h":107600,"l":107562.8,"c":107563.5,"v":198200,"usd":1.84223416}
{"ts":1749741360000,"o":107563.5,"h":107674.3,"l":107557.7,"c":107674.3,"v":380200,"usd":3.53311812}
{"ts":1749741420000,"o":107674.3,"h":107666.2,"l":107510.1,"c":107520.1,"v":173900,"usd":1.61640862}
{"ts":1749741480000,"o":107520.1,"h":107542.1,"l":107500.4,"c":107517.9,"v":67900,"usd":0.63152395}
{"ts":1749741540000,"o":107517.9,"h":107501.8,"l":107460,"c":107487.5,"v":392100,"usd":3.64793833}
{"ts":1749741600000,"o":107487.5,"h":107570.3,"l":107494.8,"c":107537.7,"v":161400,"usd":1.50073404}
{"ts":1749741660000,"o":107537.7,"h":107535.7,"l":107475,"c":107534.3,"v":94400,"usd":0.87815843}
{"ts":1749741720000,"o":107534.3,"h":107520,"l":107500.1,"c":107500.1,"v":29900,"usd":0.27813807}
{"ts":1749741780000,"o":107500.1,"h":107508.6,"l":107438.2,"c":107460.4,"v":529300,"usd":4.92519624}
{"ts":1749741840000,"o":107460.4,"h":107452.4,"l":107363,"c":107436.9,"v":435800,"usd":4.05709247}
{"ts":1749741900000,"o":107436.9,"h":107485.5,"l":107314.5,"c":107350.6,"v":108000,"usd":1.00578006}
{"ts":1749741960000,"o":107350.6,"h":107345.6,"l":107280,"c":107304.7,"v":209300,"usd":1.9504935}
{"ts":1749742020000,"o":107304.7,"h":107345.7,"l":107250,"c":107250,"v":304300,"usd":2.83617286}
{"ts":1749742080000,"o":107250,"h":107240,"l":107040.5,"c":107077.8,"v":592600,"usd":5.53115329}
{"ts":1749742140000,"o":107077.8,"h":107152.3,"l":107035.1,"c":107069.2,"v":304000,"usd":2.8389962}
{"ts":1749742200000,"o":107069.2,"h":107176.8,"l":107120,"c":107172.5,"v":75400,"usd":0.70366927}
{"ts":1749742260000,"o":107172.5,"h":107197,"l":107128.1,"c":107169.1,"v":500100,"usd":4.66685237}
{"ts":1749742320000,"o":107169.1,"h":107273.9,"l":107195.6,"c":107220,"v":249100,"usd":2.32302861}
{"ts":1749742380000,"o":107220,"h":107259.5,"l":107132,"c":107132,"v":74600,"usd":0.69571813}
{"ts":1749742440000,"o":107132,"h":107164.4,"l":107100.3,"c":107141.3,"v":198200,"usd":1.85017387}
{"ts":1749742500000,"o":107141.3,"h":107200,"l":107094.6,"c":107200,"v":223400,"usd":2.08540312}
{"ts":1749742560000,"o":107200,"h":107354.9,"l":107210,"c":107354.9,"v":214900,"usd":2.00293917}
{"ts":1749742620000,"o":107354.9,"h":107345.7,"l":107263.3,"c":107263.3,"v":310900,"usd":2.89741997}
{"ts":1749742680000,"o":107263.3,"h":107317,"l":107230.1,"c":107310,"v":37400,"usd":0.34864198}
{"ts":1749742740000,"o":107310,"h":107352.1,"l":107272.9,"c":107349.8,"v":32800,"usd":0.30564715}
{"ts":1749742800000,"o":107349.8,"h":107398.3,"l":107280,"c":107352.8,"v":356400,"usd":3.31940388}
{"ts":1749742860000,"o":107352.8,"h":107340,"l":107318.5,"c":107320.1,"v":23000,"usd":0.21430488}
{"ts":1749742920000,"o":107320.1,"h":107400,"l":107310.1,"c":107400,"v":173700,"usd":1.61759122}
{"ts":1749742980000,"o":107400,"h":107419.9,"l":107340,"c":107340,"v":136800,"usd":1.27421138}
{"ts":1749743040000,"o":107340,"h":107397.4,"l":107347,"c":107397.4,"v":168300,"usd":1.56760478}
{"ts":1749743100000,"o":107397.4,"h":107380,"l":107367.5,"c":107367.5,"v":9400,"usd":0.08754932}
{"ts":1749743160000,"o":107367.5,"h":107360,"l":107240,"c":107240,"v":377400,"usd":3.51739706}
{"ts":1749743220000,"o":107240,"h":107268.5,"l":107150.1,"c":107163,"v":211800,"usd":1.97624003}
{"ts":1749743280000,"o":107163,"h":107158.3,"l":107120.2,"c":107142.9,"v":124400,"usd":1.16101695}
{"ts":1749743340000,"o":107142.9,"h":107149.9,"l":107073.9,"c":107102.5,"v":213400,"usd":1.99262381}
{"ts":1749743400000,"o":107102.5,"h":107179.9,"l":107103.5,"c":107130,"v":25800,"usd":0.24080116}
{"ts":1749743460000,"o":107130,"h":107147.6,"l":106940.1,"c":106960,"v":1231100,"usd":11.50538657}
{"ts":1749743520000,"o":106960,"h":107006.1,"l":106862.5,"c":106918.9,"v":1106400,"usd":10.34848034}
{"ts":1749743580000,"o":106918.9,"h":106972.2,"l":106882.4,"c":106956,"v":314200,"usd":2.93830867}
{"ts":1749743640000,"o":106956,"h":106933.1,"l":106862.7,"c":106888.3,"v":37200,"usd":0.34804688}
{"ts":1749743700000,"o":106888.3,"h":106955,"l":106878.2,"c":106925,"v":68400,"usd":0.6398063}
{"ts":1749743760000,"o":106925,"h":107009.7,"l":106921.5,"c":106950,"v":207600,"usd":1.94042422}
{"ts":1749743820000,"o":106950,"h":107042.2,"l":106944.6,"c":106951.8,"v":524400,"usd":4.90212858}
{"ts":1749743880000,"o":106951.8,"h":107003.2,"l":106920.5,"c":107003.2,"v":492900,"usd":4.60850641}
{"ts":1749743940000,"o":107003.2,"h":107044.8,"l":106990,"c":106990,"v":92900,"usd":0.86790971}
{"ts":1749744000000,"o":106990,"h":106990.3,"l":106970.1,"c":106971.9,"v":21000,"usd":0.19629549}
{"ts":1749744060000,"o":106971.9,"h":107119,"l":106930.2,"c":107091.3,"v":568600,"usd":5.3104469}
{"ts":1749744120000,"o":107091.3,"h":107142.8,"l":107060.1,"c":107090.4,"v":108300,"usd":1.01110568}
{"ts":1749744180000,"o":107090.4,"h":107209.9,"l":107096.2,"c":107115.8,"v":688500,"usd":6.4228296}
{"ts":1749744240000,"o":107115.8,"h":107169.1,"l":107130,"c":107150,"v":380500,"usd":3.55161475}
{"ts":1749744300000,"o":107150,"h":107140,"l":107070.1,"c":107100,"v":141800,"usd":1.32431497}
{"ts":1749744360000,"o":107100,"h":107221,"l":107094.9,"c":107221,"v":167000,"usd":1.55792896}
{"ts":1749744420000,"o":107221,"h":107364.6,"l":107230,"c":107360.5,"v":362900,"usd":3.38196452}
{"ts":1749744480000,"o":107360.5,"h":107366.2,"l":107258.9,"c":107348.7,"v":314500,"usd":2.93039044}
{"ts":1749744540000,"o":107348.7,"h":107396,"l":107342.8,"c":107391,"v":918500,"usd":8.55459915}
{"ts":1749744600000,"o":107391,"h":107419.7,"l":107330,"c":107330,"v":71900,"usd":0.66957576}
{"ts":1749744660000,"o":107330,"h":107379.9,"l":107317.9,"c":107330.8,"v":264100,"usd":2.4600034}
{"ts":1749744720000,"o":107330.8,"h":107416.4,"l":107351.9,"c":107416.4,"v":122900,"usd":1.14473889}
{"ts":1749744780000,"o":107416.4,"h":107453.5,"l":107357.7,"c":107357.7,"v":298600,"usd":2.77972681}
{"ts":1749744840000,"o":107357.7,"h":107429.9,"l":107318.2,"c":107368.2,"v":1129900,"usd":10.52037389}
{"ts":1749744900000,"o":107368.2,"h":107360.1,"l":107283.5,"c":107310.2,"v":79100,"usd":0.73709007}
{"ts":1749744960000,"o":107310.2,"h":107397.7,"l":107301.3,"c":107397.7,"v":179600,"usd":1.67289884}
{"ts":1749745020000,"o":107397.7,"h":107425.1,"l":107380.2,"c":107409.9,"v":201500,"usd":1.8761992}
{"ts":1749745080000,"o":107409.9,"h":107453.3,"l":107398.2,"c":107445.4,"v":169300,"usd":1.57591264}
{"ts":1749745140000,"o":107445.4,"h":107445.5,"l":107420.1,"c":107422.4,"v":50400,"usd":0.46909097}
{"ts":1749745200000,"o":107422.4,"h":107445.3,"l":107410.1,"c":107410.1,"v":18600,"usd":0.17313449}
{"ts":1749745260000,"o":107410.1,"h":107537.5,"l":107445.5,"c":107493.1,"v":505800,"usd":4.7063679}
{"ts":1749745320000,"o":107493.1,"h":107537.5,"l":107480,"c":107480,"v":161100,"usd":1.49833358}
{"ts":1749745380000,"o":107480,"h":107479.9,"l":107453.3,"c":107453.3,"v":50700,"usd":0.47175087}
{"ts":1749745440000,"o":107453.3,"h":107515.3,"l":107453.3,"c":107465.5,"v":349300,"usd":3.24988719}
{"ts":1749745500000,"o":107465.5,"h":107476.1,"l":107440,"c":107476.1,"v":228900,"usd":2.13002304}
{"ts":1749745560000,"o":107476.1,"h":107550,"l":107472,"c":107550,"v":227000,"usd":2.11085719}
{"ts":1749745620000,"o":107550,"h":107555.5,"l":107521.1,"c":107537.3,"v":154300,"usd":1.43487378}
{"ts":1749745680000,"o":107537.3,"h":107551.2,"l":107505.7,"c":107539.9,"v":242700,"usd":2.25712847}
{"ts":1749745740000,"o":107539.9,"h":107558,"l":107533,"c":107542.3,"v":413800,"usd":3.84762688}
{"ts":1749745800000,"o":107542.3,"h":107832.3,"l":107534.2,"c":107673.3,"v":3168100,"usd":29.41543691}
{"ts":1749745860000,"o":107673.3,"h":107679.9,"l":107538.3,"c":107605.3,"v":512100,"usd":4.75825716}
{"ts":1749745920000,"o":107605.3,"h":107722.7,"l":107572,"c":107597.4,"v":846600,"usd":7.86529058}
{"ts":1749745980000,"o":107597.4,"h":107641.4,"l":107577.9,"c":107624.1,"v":229200,"usd":2.1300145}
{"ts":1749746040000,"o":107624.1,"h":107616.1,"l":107540.1,"c":107545.2,"v":287200,"usd":2.66945998}
{"ts":1749746100000,"o":107545.2,"h":107636.1,"l":107563,"c":107564.9,"v":78200,"usd":0.72680857}
{"ts":1749746160000,"o":107564.9,"h":107649,"l":107575.6,"c":107640.3,"v":234400,"usd":2.17861212}
{"ts":1749746220000,"o":107640.3,"h":107640.2,"l":107596.1,"c":107596.1,"v":62000,"usd":0.57604033}
{"ts":1749746280000,"o":107596.1,"h":107643.4,"l":107530,"c":107530,"v":859200,"usd":7.98560491}
{"ts":1749746340000,"o":107530,"h":107520.5,"l":107450.1,"c":107472.3,"v":297800,"usd":2.77096849}
{"ts":1749746400000,"o":107472.3,"h":107502.4,"l":107430.1,"c":107502.4,"v":146000,"usd":1.35863569}
{"ts":1749746460000,"o":107502.4,"h":107579.9,"l":107480.6,"c":107538.1,"v":138500,"usd":1.28843274}
{"ts":1749746520000,"o":107538.1,"h":107589.9,"l":107559.5,"c":107562.8,"v":141800,"usd":1.3183089}
{"ts":1749746580000,"o":107562.8,"h":107590,"l":107566.1,"c":107590,"v":112600,"usd":1.04679099}
{"ts":1749746640000,"o":107590,"h":107599.9,"l":107589.6,"c":107589.6,"v":135000,"usd":1.2546817}
{"ts":1749746700000,"o":107589.6,"h":107646,"l":107597.1,"c":107644.4,"v":148000,"usd":1.37544539}
{"ts":1749746760000,"o":107644.4,"h":107710.8,"l":107622.4,"c":107683.2,"v":258100,"usd":2.39678754}
{"ts":1749746820000,"o":107683.2,"h":107697.1,"l":107670,"c":107670,"v":142800,"usd":1.32608703}
{"ts":1749746880000,"o":107670,"h":107660,"l":107546.4,"c":107546.4,"v":131600,"usd":1.2235411}
{"ts":1749746940000,"o":107546.4,"h":107611.9,"l":107500.3,"c":107605.5,"v":222000,"usd":2.06380674}
{"ts":1749747000000,"o":107605.5,"h":107605.4,"l":107547.7,"c":107558.4,"v":33200,"usd":0.30863172}
{"ts":1749747060000,"o":107558.4,"h":107598.8,"l":107534.8,"c":107550,"v":288400,"usd":2.6814312}
{"ts":1749747120000,"o":107550,"h":107530,"l":107452.1,"c":107454,"v":356300,"usd":3.31489584}
{"ts":1749747180000,"o":107454,"h":107490.2,"l":107457.4,"c":107488.7,"v":176100,"usd":1.63842936}
{"ts":1749747240000,"o":107488.7,"h":107573.9,"l":107500,"c":107573.9,"v":159200,"usd":1.48051901}
{"ts":1749747300000,"o":107573.9,"h":107639.9,"l":107586.5,"c":107586.5,"v":265900,"usd":2.47116597}
{"ts":1749747360000,"o":107586.5,"h":107654.9,"l":107609.3,"c":107641.1,"v":8300,"usd":0.07710165}
{"ts":1749747420000,"o":107641.1,"h":107683.7,"l":107659.3,"c":107659.3,"v":156700,"usd":1.45524678}
{"ts":1749747480000,"o":107659.3,"h":107650,"l":107622.6,"c":107622.6,"v":10900,"usd":0.10127228}
{"ts":1749747540000,"o":107622.6,"h":107650,"l":107610.1,"c":107650,"v":82900,"usd":0.77034013}
{"ts":1749747600000,"o":107650,"h":107710.8,"l":107660,"c":107698,"v":223300,"usd":2.07357413}
{"ts":1749747660000,"o":107698,"h":107692,"l":107667.4,"c":107667.4,"v":63500,"usd":0.58970708}
{"ts":1749747720000,"o":107667.4,"h":107698,"l":107676.9,"c":107676.9,"v":66400,"usd":0.61658632}
{"ts":1749747780000,"o":107676.9,"h":107781.2,"l":107673.8,"c":107765.5,"v":2275700,"usd":21.12359996}
{"ts":1749747840000,"o":107765.5,"h":107779.3,"l":107765.5,"c":107765.6,"v":148500,"usd":1.3779837}
{"ts":1749747900000,"o":107765.6,"h":107787.8,"l":107734.9,"c":107787.8,"v":338100,"usd":3.13724653}
{"ts":1749747960000,"o":107787.8,"h":107832.1,"l":107799.9,"c":107820,"v":244800,"usd":2.27052708}
{"ts":1749748020000,"o":107820,"h":107870.1,"l":107816.7,"c":107863.7,"v":474300,"usd":4.39789127}
{"ts":1749748080000,"o":107863.7,"h":107863.8,"l":107788,"c":107830,"v":366100,"usd":3.39534674}
{"ts":1749748140000,"o":107830,"h":107866,"l":107840,"c":107844.1,"v":39800,"usd":0.36901904}
{"ts":1749748200000,"o":107844.1,"h":107844.2,"l":107790,"c":107819.9,"v":271300,"usd":2.5162425}
{"ts":1749748260000,"o":107819.9,"h":107891.2,"l":107819.9,"c":107891.2,"v":334100,"usd":3.09775071}
{"ts":1749748320000,"o":107891.2,"h":107916.2,"l":107821.3,"c":107837.8,"v":211200,"usd":1.95827637}
{"ts":1749748380000,"o":107837.8,"h":107879.9,"l":107837.9,"c":107879.9,"v":13800,"usd":0.12792802}
{"ts":1749748440000,"o":107879.9,"h":107870.3,"l":107792.9,"c":107847.6,"v":1387900,"usd":12.87058069}
{"ts":1749748500000,"o":107847.6,"h":107846.9,"l":107824.2,"c":107846.9,"v":123700,"usd":1.14713326}
{"ts":1749748560000,"o":107846.9,"h":107879.9,"l":107839.6,"c":107856.3,"v":110400,"usd":1.02353681}
{"ts":1749748620000,"o":107856.3,"h":107890,"l":107840.1,"c":107890,"v":4700,"usd":0.04357221}
{"ts":1749748680000,"o":107890,"h":107967.3,"l":107879.1,"c":107885.8,"v":917800,"usd":8.50441634}
{"ts":1749748740000,"o":107885.8,"h":108050,"l":107900,"c":108050,"v":766600,"usd":7.09690253}
{"ts":1749748800000,"o":108050,"h":108082.6,"l":108001.3,"c":108015,"v":296500,"usd":2.74401318}
{"ts":1749748860000,"o":108015,"h":108077,"l":108017.3,"c":108061.2,"v":279700,"usd":2.58846026}
{"ts":1749748920000,"o":108061.2,"h":108083.2,"l":108029,"c":108058.7,"v":204100,"usd":1.88866532}
{"ts":1749748980000,"o":108058.7,"h":108050.3,"l":108010,"c":108012.7,"v":109900,"usd":1.01720787}
{"ts":1749749040000,"o":108012.7,"h":108013,"l":108000,"c":108000,"v":12000,"usd":0.11109837}
{"ts":1749749100000,"o":108000,"h":108037.7,"l":107980.1,"c":108015,"v":257500,"usd":2.38392689}
{"ts":1749749160000,"o":108015,"h":108082.3,"l":108023.1,"c":108082.3,"v":327300,"usd":3.02945814}
{"ts":1749749220000,"o":108082.3,"h":108182.5,"l":108045.9,"c":108169.5,"v":766200,"usd":7.08747586}
{"ts":1749749280000,"o":108169.5,"h":108188.7,"l":108160,"c":108161.5,"v":94000,"usd":0.86890772}
{"ts":1749749340000,"o":108161.5,"h":108173.5,"l":108113.4,"c":108161.4,"v":196600,"usd":1.81779537}
{"ts":1749749400000,"o":108161.4,"h":108165.6,"l":108113,"c":108116.3,"v":248500,"usd":2.29771531}
{"ts":1749749460000,"o":108116.3,"h":108165.1,"l":108111,"c":108130,"v":89400,"usd":0.82683195}
{"ts":1749749520000,"o":108130,"h":108188.5,"l":108149.7,"c":108183.6,"v":248200,"usd":2.2945913}
{"ts":1749749580000,"o":108183.6,"h":108212.6,"l":108161.1,"c":108188.9,"v":762400,"usd":7.04654975}
{"ts":1749749640000,"o":108188.9,"h":108173.3,"l":108111.5,"c":108159.2,"v":394000,"usd":3.64335591}
{"ts":1749749700000,"o":108159.2,"h":108235.5,"l":108159.3,"c":108235.5,"v":152100,"usd":1.40575573}
{"ts":1749749760000,"o":108235.5,"h":108240.5,"l":108150.1,"c":108175.3,"v":198700,"usd":1.83620585}
{"ts":1749749820000,"o":108175.3,"h":108205.5,"l":108159.1,"c":108179.1,"v":89200,"usd":0.82439627}
{"ts":1749749880000,"o":108179.1,"h":108211.7,"l":108137.1,"c":108211.7,"v":906900,"usd":8.38319808}
{"ts":1749749940000,"o":108211.7,"h":108221.4,"l":108144.8,"c":108200,"v":191100,"usd":1.76617568}
{"ts":1749750000000,"o":108200,"h":108247.9,"l":108205.3,"c":108224.1,"v":625800,"usd":5.78177278}
{"ts":1749750060000,"o":108224.1,"h":108223.1,"l":108170,"c":108179.8,"v":72700,"usd":0.67200399}
{"ts":1749750120000,"o":108179.8,"h":108248.6,"l":108199.9,"c":108248.6,"v":249200,"usd":2.30238573}
{"ts":1749750180000,"o":108248.6,"h":108273,"l":108205.1,"c":108248.8,"v":279800,"usd":2.58465797}
{"ts":1749750240000,"o":108248.8,"h":108275,"l":108244.9,"c":108275,"v":169200,"usd":1.56299186}
{"ts":1749750300000,"o":108275,"h":108274.9,"l":108249.6,"c":108251.1,"v":110300,"usd":1.01885943}
{"ts":1749750360000,"o":108251.1,"h":108300,"l":108240.1,"c":108281.8,"v":125100,"usd":1.15526682}
{"ts":1749750420000,"o":108281.8,"h":108330.9,"l":108300,"c":108330.9,"v":67500,"usd":0.62322043}
{"ts":1749750480000,"o":108330.9,"h":108397.9,"l":108326.9,"c":108391.5,"v":304200,"usd":2.80712075}
{"ts":1749750540000,"o":108391.5,"h":108398,"l":108340.1,"c":108380,"v":235300,"usd":2.17126304}
{"ts":1749750600000,"o":108380,"h":108390.5,"l":108362.8,"c":108362.8,"v":36000,"usd":0.33215832}
{"ts":1749750660000,"o":108362.8,"h":108396.9,"l":108326.4,"c":108340.8,"v":203700,"usd":1.87957894}
{"ts":1749750720000,"o":108340.8,"h":108345.7,"l":108301.9,"c":108340,"v":148600,"usd":1.3719779}
{"ts":1749750780000,"o":108340,"h":108339.9,"l":108289.9,"c":108304.8,"v":127700,"usd":1.17875523}
{"ts":1749750840000,"o":108304.8,"h":108373.6,"l":108320,"c":108340,"v":225000,"usd":2.07667151}
{"ts":1749750900000,"o":108340,"h":108330,"l":108290.4,"c":108310.8,"v":61800,"usd":0.57063443}
{"ts":1749750960000,"o":108310.8,"h":108300.1,"l":108212,"c":108293.5,"v":145400,"usd":1.34303835}
{"ts":1749751020000,"o":108293.5,"h":108293.1,"l":108170.1,"c":108189.9,"v":139800,"usd":1.29202002}
{"ts":1749751080000,"o":108189.9,"h":108189.9,"l":108155,"c":108173.6,"v":596900,"usd":5.51810417}
{"ts":1749751140000,"o":108173.6,"h":108249.9,"l":108176.2,"c":108249.9,"v":138800,"usd":1.28289356}
{"ts":1749751200000,"o":108249.9,"h":108249.9,"l":108233.4,"c":108243.5,"v":25500,"usd":0.23557583}
{"ts":1749751260000,"o":108243.5,"h":108291.4,"l":108237.9,"c":108238.8,"v":91600,"usd":0.8461843}
{"ts":1749751320000,"o":108238.8,"h":108379.5,"l":108247.3,"c":108361.7,"v":104800,"usd":0.96736991}
{"ts":1749751380000,"o":108361.7,"h":108368,"l":108315.9,"c":108320,"v":59800,"usd":0.55195399}
{"ts":1749751440000,"o":108320,"h":108310,"l":108275.2,"c":108290.5,"v":16200,"usd":0.14959393}
{"ts":1749751500000,"o":108290.5,"h":108270,"l":108214.9,"c":108227.2,"v":51000,"usd":0.47125209}
{"ts":1749751560000,"o":108227.2,"h":108224.7,"l":108101.5,"c":108133.3,"v":386800,"usd":3.57601937}
{"ts":1749751620000,"o":108133.3,"h":108130,"l":108091.7,"c":108111.3,"v":272400,"usd":2.51962315}
{"ts":1749751680000,"o":108111.3,"h":108099.9,"l":108040.7,"c":108045.1,"v":560400,"usd":5.18560502}
{"ts":1749751740000,"o":108045.1,"h":108099.9,"l":108017.5,"c":108095.1,"v":225300,"usd":2.08520091}
{"ts":1749751800000,"o":108095.1,"h":108079,"l":107990.1,"c":107993.6,"v":81200,"usd":0.75183425}
{"ts":1749751860000,"o":107993.6,"h":108040.9,"l":108025.5,"c":108026.9,"v":189600,"usd":1.75508335}
{"ts":1749751920000,"o":108026.9,"h":108100.1,"l":108027,"c":108100.1,"v":272100,"usd":2.51753273}
{"ts":1749751980000,"o":108100.1,"h":108170.3,"l":108100.1,"c":108159,"v":306700,"usd":2.83559465}
{"ts":1749752040000,"o":108159,"h":108179.9,"l":108076.6,"c":108076.6,"v":265700,"usd":2.45683703}
{"ts":1749752100000,"o":108076.6,"h":108112.4,"l":108025.1,"c":108025.1,"v":54400,"usd":0.50337291}
{"ts":1749752160000,"o":108025.1,"h":108060,"l":108027.4,"c":108060,"v":117300,"usd":1.08570169}
{"ts":1749752220000,"o":108060,"h":108098.5,"l":108010,"c":108017.1,"v":65400,"usd":0.60524308}
{"ts":1749752280000,"o":108017.1,"h":108014.5,"l":107850,"c":107864,"v":721600,"usd":6.6870401}
{"ts":1749752340000,"o":107864,"h":107909.9,"l":107870,"c":107870,"v":350600,"usd":3.24978469}
{"ts":1749752400000,"o":107870,"h":107908.3,"l":107868.5,"c":107893.8,"v":52300,"usd":0.48477251}
{"ts":1749752460000,"o":107893.8,"h":107909.9,"l":107888.4,"c":107903.1,"v":62700,"usd":0.58107052}
{"ts":1749752520000,"o":107903.1,"h":107929.9,"l":107850.2,"c":107855.7,"v":436000,"usd":4.04221118}
{"ts":1749752580000,"o":107855.7,"h":107871.7,"l":107850.3,"c":107855.7,"v":7000,"usd":0.06489532}
{"ts":1749752640000,"o":107855.7,"h":107879.9,"l":107820.7,"c":107820.7,"v":446000,"usd":4.13535723}
{"ts":1749752700000,"o":107820.7,"h":107846.8,"l":107784.1,"c":107810,"v":124400,"usd":1.1539521}
{"ts":1749752760000,"o":107810,"h":107819.9,"l":107770.1,"c":107780,"v":128300,"usd":1.19037593}
{"ts":1749752820000,"o":107780,"h":107819.9,"l":107792.1,"c":107819.1,"v":22100,"usd":0.20497237}
{"ts":1749752880000,"o":107819.1,"h":107780,"l":107694.8,"c":107696.1,"v":398600,"usd":3.70049532}
{"ts":1749752940000,"o":107696.1,"h":107744.7,"l":107714,"c":107744.7,"v":162700,"usd":1.51024273}
{"ts":1749753000000,"o":107744.7,"h":107772.6,"l":107753.4,"c":107753.5,"v":23200,"usd":0.215279}
{"ts":1749753060000,"o":107753.5,"h":107776.7,"l":107722,"c":107772.1,"v":152300,"usd":1.4133702}
{"ts":1749753120000,"o":107772.1,"h":107761.9,"l":107720.1,"c":107740,"v":30000,"usd":0.27844638}
{"ts":1749753180000,"o":107740,"h":107762.5,"l":107690.1,"c":107758.4,"v":306700,"usd":2.84762627}
{"ts":1749753240000,"o":107758.4,"h":107930,"l":107800,"c":107917.5,"v":118700,"usd":1.10019163}
{"ts":1749753300000,"o":107917.5,"h":107931.6,"l":107893.9,"c":107900,"v":73500,"usd":0.68113797}
{"ts":1749753360000,"o":107900,"h":107920.2,"l":107889.2,"c":107912.5,"v":41000,"usd":0.37995501}
{"ts":1749753420000,"o":107912.5,"h":107932.2,"l":107850.2,"c":107853.1,"v":37800,"usd":0.35036055}
{"ts":1749753480000,"o":107853.1,"h":107883.8,"l":107800.1,"c":107826.7,"v":282500,"usd":2.61957664}
{"ts":1749753540000,"o":107826.7,"h":107863.8,"l":107801.7,"c":107841.3,"v":52700,"usd":0.488703}
{"ts":1749753600000,"o":107841.3,"h":107844.8,"l":107816.5,"c":107836.7,"v":120100,"usd":1.11367659}
{"ts":1749753660000,"o":107836.7,"h":107855.7,"l":107820,"c":107820,"v":35500,"usd":0.32915701}
{"ts":1749753720000,"o":107820,"h":107807.3,"l":107748.3,"c":107759.5,"v":145200,"usd":1.34691802}
{"ts":1749753780000,"o":107759.5,"h":107740,"l":107690,"c":107690,"v":128800,"usd":1.195987}
{"ts":1749753840000,"o":107690,"h":107680,"l":107530.1,"c":107563.5,"v":641700,"usd":5.96422424}
{"ts":1749753900000,"o":107563.5,"h":107563.2,"l":107520.6,"c":107531.2,"v":252200,"usd":2.34521915}
{"ts":1749753960000,"o":107531.2,"h":107573.7,"l":107526.6,"c":107549.7,"v":147100,"usd":1.36782753}
{"ts":1749754020000,"o":107549.7,"h":107540,"l":107388.9,"c":107388.9,"v":344300,"usd":3.20420133}
{"ts":1749754080000,"o":107388.9,"h":107419.9,"l":107334.3,"c":107344.5,"v":1836000,"usd":17.10147927}
{"ts":1749754140000,"o":107344.5,"h":107381.1,"l":107310.7,"c":107380.9,"v":482700,"usd":4.49744646}
{"ts":1749754200000,"o":107380.9,"h":107381,"l":107228.4,"c":107241.2,"v":1574300,"usd":14.6714735}
{"ts":1749754260000,"o":107241.2,"h":107290,"l":107170.1,"c":107290,"v":619200,"usd":5.77475961}
{"ts":1749754320000,"o":107290,"h":107359.7,"l":107300,"c":107355.1,"v":158100,"usd":1.47288802}
{"ts":1749754380000,"o":107355.1,"h":107491.4,"l":107355.4,"c":107448.5,"v":990500,"usd":9.22047142}
{"ts":1749754440000,"o":107448.5,"h":107500,"l":107464.7,"c":107480.3,"v":364800,"usd":3.39407779}
{"ts":1749754500000,"o":107480.3,"h":107502.2,"l":107471.1,"c":107471.1,"v":325700,"usd":3.02978938}
{"ts":1749754560000,"o":107471.1,"h":107490.5,"l":107450.1,"c":107490,"v":138600,"usd":1.2895323}
{"ts":1749754620000,"o":107490,"h":107499.9,"l":107472,"c":107487.1,"v":68100,"usd":0.63355339}
{"ts":1749754680000,"o":107487.1,"h":107556.5,"l":107489.7,"c":107494.2,"v":687300,"usd":6.39319047}
{"ts":1749754740000,"o":107494.2,"h":107480.1,"l":107430.1,"c":107442.8,"v":446200,"usd":4.15250343}
{"ts":1749754800000,"o":107442.8,"h":107539.9,"l":107445,"c":107526.3,"v":488400,"usd":4.54292028}
{"ts":1749754860000,"o":107526.3,"h":107551.5,"l":107481,"c":107500.8,"v":132200,"usd":1.22939038}
{"ts":1749754920000,"o":107500.8,"h":107504.5,"l":107420.1,"c":107430.6,"v":493700,"usd":4.59504617}
{"ts":1749754980000,"o":107430.6,"h":107547.6,"l":107420,"c":107547.6,"v":171300,"usd":1.59362853}
{"ts":1749755040000,"o":107547.6,"h":107610,"l":107551.9,"c":107593.3,"v":331100,"usd":3.07719715}
{"ts":1749755100000,"o":107593.3,"h":107593.2,"l":107534,"c":107546.7,"v":46400,"usd":0.43133076}
{"ts":1749755160000,"o":107546.7,"h":107546.7,"l":107410,"c":107410,"v":102100,"usd":0.94962282}
{"ts":1749755220000,"o":107410,"h":107479.9,"l":107400.1,"c":107479.9,"v":53100,"usd":0.49422961}
{"ts":1749755280000,"o":107479.9,"h":107476.8,"l":107427.2,"c":107444.2,"v":36500,"usd":0.33964984}
{"ts":1749755340000,"o":107444.2,"h":107539.8,"l":107455.6,"c":107539.8,"v":225800,"usd":2.10092344}
{"ts":1749755400000,"o":107539.8,"h":107513.5,"l":107500.1,"c":107500.1,"v":11200,"usd":0.10417991}
{"ts":1749755460000,"o":107500.1,"h":107545.2,"l":107505.1,"c":107512.4,"v":195000,"usd":1.81363823}
{"ts":1749755520000,"o":107512.4,"h":107508.4,"l":107475.1,"c":107480.1,"v":179800,"usd":1.67279824}
{"ts":1749755580000,"o":107480.1,"h":107637.9,"l":107515.8,"c":107637.9,"v":423300,"usd":3.93474297}
{"ts":1749755640000,"o":107637.9,"h":107697.5,"l":107645,"c":107697.5,"v":274400,"usd":2.54811404}
{"ts":1749755700000,"o":107697.5,"h":107720,"l":107680.1,"c":107691,"v":186800,"usd":1.73447269}
{"ts":1749755760000,"o":107691,"h":107750,"l":107711.7,"c":107750,"v":38800,"usd":0.36018271}
{"ts":1749755820000,"o":107750,"h":107771.7,"l":107720.1,"c":107764.3,"v":35400,"usd":0.32852426}
{"ts":1749755880000,"o":107764.3,"h":107820,"l":107727.7,"c":107820,"v":213800,"usd":1.98432777}
{"ts":1749755940000,"o":107820,"h":107829,"l":107668.8,"c":107668.8,"v":209600,"usd":1.94568907}
{"ts":1749756000000,"o":107668.8,"h":107699.9,"l":107589.1,"c":107595.3,"v":631700,"usd":5.86891101}
{"ts":1749756060000,"o":107595.3,"h":107651.9,"l":107561,"c":107651.9,"v":18300,"usd":0.17009426}
{"ts":1749756120000,"o":107651.9,"h":107688,"l":107630.1,"c":107682.9,"v":332900,"usd":3.09182525}
{"ts":1749756180000,"o":107682.9,"h":107710,"l":107626.6,"c":107626.6,"v":60300,"usd":0.55993548}
{"ts":1749756240000,"o":107626.6,"h":107669.8,"l":107635,"c":107640,"v":37900,"usd":0.35202202}
{"ts":1749756300000,"o":107640,"h":107667.1,"l":107637.2,"c":107663.7,"v":18200,"usd":0.16904007}
{"ts":1749756360000,"o":107663.7,"h":107667.5,"l":107620,"c":107650.8,"v":189300,"usd":1.75837971}
{"ts":1749756420000,"o":107650.8,"h":107730,"l":107600,"c":107711.6,"v":208400,"usd":1.93586725}
{"ts":1749756480000,"o":107711.6,"h":107837.9,"l":107740,"c":107816.8,"v":210100,"usd":1.94865284}
{"ts":1749756540000,"o":107816.8,"h":107814.9,"l":107750.1,"c":107750.1,"v":123400,"usd":1.14494522}
{"ts":1749756600000,"o":107750.1,"h":107776.7,"l":107740,"c":107740,"v":50600,"usd":0.46956331}
{"ts":1749756660000,"o":107740,"h":107740,"l":107655.3,"c":107683.8,"v":151400,"usd":1.40549916}
{"ts":1749756720000,"o":107683.8,"h":107750,"l":107706,"c":107730,"v":24600,"usd":0.22834361}
{"ts":1749756780000,"o":107730,"h":107761.6,"l":107725.4,"c":107760,"v":179900,"usd":1.66983767}
{"ts":1749756840000,"o":107760,"h":107777.4,"l":107724.2,"c":107777.4,"v":139400,"usd":1.293467}
{"ts":1749756900000,"o":107777.4,"h":107799.9,"l":107772.9,"c":107772.9,"v":13600,"usd":0.12616206}
{"ts":1749756960000,"o":107772.9,"h":107758.2,"l":107717.1,"c":107717.1,"v":22500,"usd":0.20881744}
{"ts":1749757020000,"o":107717.1,"h":107713.9,"l":107675.6,"c":107713.8,"v":331900,"usd":3.08177538}
{"ts":1749757080000,"o":107713.8,"h":107700,"l":107670.2,"c":107681.1,"v":5300,"usd":0.04921769}
{"ts":1749757140000,"o":107681.1,"h":107680.3,"l":107632,"c":107640,"v":205000,"usd":1.90421579}
{"ts":1749757200000,"o":107640,"h":107624.5,"l":107590,"c":107610,"v":28700,"usd":0.26671647}
{"ts":1749757260000,"o":107610,"h":107613.7,"l":107580.1,"c":107613.7,"v":38700,"usd":0.35964715}
{"ts":1749757320000,"o":107613.7,"h":107713.9,"l":107620,"c":107657,"v":874900,"usd":8.12448443}
{"ts":1749757380000,"o":107657,"h":107700,"l":107646,"c":107646,"v":82700,"usd":0.76801677}
{"ts":1749757440000,"o":107646,"h":107661.8,"l":107571.1,"c":107633.6,"v":346200,"usd":3.2176483}
{"ts":1749757500000,"o":107633.6,"h":107633.7,"l":107490.1,"c":107499.6,"v":305100,"usd":2.83664158}
{"ts":1749757560000,"o":107499.6,"h":107493,"l":107241.9,"c":107304.4,"v":853900,"usd":7.95581834}
{"ts":1749757620000,"o":107304.4,"h":107339.9,"l":107273.5,"c":107310.4,"v":206200,"usd":1.92146272}
{"ts":1749757680000,"o":107310.4,"h":107300,"l":107221,"c":107247.1,"v":323600,"usd":3.01745349}
{"ts":1749757740000,"o":107247.1,"h":107279.8,"l":107210,"c":107210,"v":566300,"usd":5.28019131}
{"ts":1749757800000,"o":107210,"h":107200,"l":107002,"c":107039.4,"v":1724200,"usd":16.10021448}
{"ts":1749757860000,"o":107039.4,"h":107100,"l":107020.3,"c":107092,"v":414000,"usd":3.86693486}
{"ts":1749757920000,"o":107092,"h":107085.9,"l":106951,"c":106970.1,"v":482900,"usd":4.51359375}
{"ts":1749757980000,"o":106970.1,"h":106983.3,"l":106867.2,"c":106938.4,"v":614300,"usd":5.74606347}
{"ts":1749758040000,"o":106938.4,"h":106962.6,"l":106773.7,"c":106810.6,"v":1556600,"usd":14.56514229}
{"ts":1749758100000,"o":106810.6,"h":106821.6,"l":106697,"c":106717.1,"v":838600,"usd":7.85503477}
{"ts":1749758160000,"o":106717.1,"h":106837.8,"l":106710.7,"c":106739.2,"v":520300,"usd":4.87267049}
{"ts":1749758220000,"o":106739.2,"h":106740.1,"l":106640.1,"c":106650,"v":222400,"usd":2.08482305}
{"ts":1749758280000,"o":106650,"h":106738.8,"l":106668,"c":106734.2,"v":185000,"usd":1.73387434}
{"ts":1749758340000,"o":106734.2,"h":106763.3,"l":106670,"c":106670.1,"v":492800,"usd":4.61731931}
{"ts":1749758400000,"o":106670.1,"h":106819,"l":106649.3,"c":106754.3,"v":314700,"usd":2.9480414}
{"ts":1749758460000,"o":106754.3,"h":106844.2,"l":106717.1,"c":106744.7,"v":330900,"usd":3.09885524}
{"ts":1749758520000,"o":106744.7,"h":106770,"l":106659.3,"c":106749.4,"v":197200,"usd":1.84784083}
{"ts":1749758580000,"o":106749.4,"h":106906.4,"l":106727.2,"c":106903.4,"v":392100,"usd":3.66918778}
{"ts":1749758640000,"o":106903.4,"h":106915.6,"l":106827,"c":106882.5,"v":122200,"usd":1.14326932}
{"ts":1749758700000,"o":106882.5,"h":106910.8,"l":106784.2,"c":106827.3,"v":110200,"usd":1.03119985}
{"ts":1749758760000,"o":106827.3,"h":106888.9,"l":106791.3,"c":106814.8,"v":63300,"usd":0.59253298}
{"ts":1749758820000,"o":106814.8,"h":106864.1,"l":106770.1,"c":106834.2,"v":109300,"usd":1.02327384}
{"ts":1749758880000,"o":106834.2,"h":106930.6,"l":106802.8,"c":106815.5,"v":442500,"usd":4.13962473}
{"ts":1749758940000,"o":106815.5,"h":106886.5,"l":106812.9,"c":106873.1,"v":125000,"usd":1.16970872}
{"ts":1749759000000,"o":106873.1,"h":106880.2,"l":106810.4,"c":106810.5,"v":23800,"usd":0.22270775}
{"ts":1749759060000,"o":106810.5,"h":106869.9,"l":106748.9,"c":106775.8,"v":676400,"usd":6.33405226}
{"ts":1749759120000,"o":106775.8,"h":106884.6,"l":106760.1,"c":106800,"v":149400,"usd":1.39806108}
{"ts":1749759180000,"o":106800,"h":106790,"l":106644.9,"c":106695.5,"v":325800,"usd":3.05414511}
{"ts":1749759240000,"o":106695.5,"h":106802.6,"l":106683.7,"c":106693.7,"v":53900,"usd":0.50490769}
{"ts":1749759300000,"o":106693.7,"h":106674.4,"l":106400,"c":106449,"v":6213200,"usd":58.34458157}
{"ts":1749759360000,"o":106449,"h":106506.8,"l":106327,"c":106506.8,"v":2779300,"usd":26.12197579}
{"ts":1749759420000,"o":106506.8,"h":106765.7,"l":106489.9,"c":106751.8,"v":648800,"usd":6.081775}
{"ts":1749759480000,"o":106751.8,"h":106852.6,"l":106736.2,"c":106821.9,"v":782100,"usd":7.32382261}
{"ts":1749759540000,"o":106821.9,"h":106869.1,"l":106764.4,"c":106782.1,"v":139300,"usd":1.30373371}
{"ts":1749759600000,"o":106782.1,"h":106825.9,"l":106781.4,"c":106807.5,"v":247400,"usd":2.3162523}
{"ts":1749759660000,"o":106807.5,"h":106838.5,"l":106744.8,"c":106763.3,"v":447700,"usd":4.19187857}
{"ts":1749759720000,"o":106763.3,"h":106795.3,"l":106727.2,"c":106761.3,"v":118500,"usd":1.1101371}
{"ts":1749759780000,"o":106761.3,"h":106792.4,"l":106732.5,"c":106732.5,"v":40000,"usd":0.37466555}
{"ts":1749759840000,"o":106732.5,"h":106730,"l":106632.1,"c":106653,"v":260900,"usd":2.44596012}
{"ts":1749759900000,"o":106653,"h":106745.5,"l":106620.5,"c":106690.1,"v":82500,"usd":0.77313439}
{"ts":1749759960000,"o":106690.1,"h":106769.9,"l":106700,"c":106756.7,"v":97500,"usd":0.91338553}
{"ts":1749760020000,"o":106756.7,"h":106763.2,"l":106699.7,"c":106722.1,"v":117400,"usd":1.09994906}
{"ts":1749760080000,"o":106722.1,"h":106826.6,"l":106748.4,"c":106826.6,"v":187100,"usd":1.75232735}
{"ts":1749760140000,"o":106826.6,"h":106869,"l":106837.6,"c":106840.1,"v":520300,"usd":4.86902056}
{"ts":1749760200000,"o":106840.1,"h":106874.1,"l":106850.9,"c":106868.3,"v":327400,"usd":3.06357442}
{"ts":1749760260000,"o":106868.3,"h":106921.3,"l":106868,"c":106914.8,"v":181500,"usd":1.69791869}
{"ts":1749760320000,"o":106914.8,"h":106921.4,"l":106908.2,"c":106909,"v":279000,"usd":2.60963543}
{"ts":1749760380000,"o":106909,"h":106926.7,"l":106880.1,"c":106907.6,"v":350600,"usd":3.27978206}
{"ts":1749760440000,"o":106907.6,"h":106928.3,"l":106890.1,"c":106890.1,"v":215600,"usd":2.01664795}
{"ts":1749760500000,"o":106890.1,"h":106890,"l":106770,"c":106770,"v":112900,"usd":1.05695581}
{"ts":1749760560000,"o":106770,"h":106834.6,"l":106760.2,"c":106825.4,"v":243300,"usd":2.27811963}
{"ts":1749760620000,"o":106825.4,"h":106820,"l":106753.7,"c":106753.7,"v":18500,"usd":0.17322544}
{"ts":1749760680000,"o":106753.7,"h":106750,"l":106600,"c":106665,"v":593800,"usd":5.56854877}
{"ts":1749760740000,"o":106665,"h":106661,"l":106533.3,"c":106551,"v":408900,"usd":3.83542119}
{"ts":1749760800000,"o":106551,"h":106595.7,"l":106418.8,"c":106420.1,"v":355800,"usd":3.34218707}
{"ts":1749760860000,"o":106420.1,"h":106436.6,"l":106200.1,"c":106274,"v":3789400,"usd":35.65244018}
{"ts":1749760920000,"o":106274,"h":106349.9,"l":106139.1,"c":106147.5,"v":2325600,"usd":21.89678162}
{"ts":1749760980000,"o":106147.5,"h":106275.8,"l":106114.8,"c":106230,"v":1002800,"usd":9.44053846}
{"ts":1749761040000,"o":106230,"h":106254.9,"l":105900,"c":106053.9,"v":10995900,"usd":103.71030203}
{"ts":1749761100000,"o":106053.9,"h":106046.8,"l":105867.1,"c":105989.9,"v":5233300,"usd":49.40713132}
{"ts":1749761160000,"o":105989.9,"h":106100,"l":105935.2,"c":106003.9,"v":466200,"usd":4.39835629}
{"ts":1749761220000,"o":106003.9,"h":106180.1,"l":105983.9,"c":106080.1,"v":608800,"usd":5.73733615}
{"ts":1749761280000,"o":106080.1,"h":106130,"l":106025.7,"c":106074.8,"v":388800,"usd":3.66475077}
{"ts":1749761340000,"o":106074.8,"h":106070,"l":105920.4,"c":105940,"v":867200,"usd":8.18083237}
{"ts":1749761400000,"o":105940,"h":105942.9,"l":105830.3,"c":105886.4,"v":1176000,"usd":11.10823152}
{"ts":1749761460000,"o":105886.4,"h":105889.5,"l":105807.2,"c":105811.3,"v":441100,"usd":4.16717976}
{"ts":1749761520000,"o":105811.3,"h":105970,"l":105777,"c":105924.4,"v":857700,"usd":8.10483314}
{"ts":1749761580000,"o":105924.4,"h":106058.7,"l":105917.7,"c":105979.9,"v":72000,"usd":0.67910974}
{"ts":1749761640000,"o":105979.9,"h":106022,"l":105784.3,"c":105818.1,"v":304300,"usd":2.87565443}
{"ts":1749761700000,"o":105818.1,"h":105857.3,"l":105770.1,"c":105791,"v":104900,"usd":0.99158919}
{"ts":1749761760000,"o":105791,"h":105878.4,"l":105740,"c":105878.4,"v":1129200,"usd":10.67793218}
{"ts":1749761820000,"o":105878.4,"h":106000,"l":105816.5,"c":105816.5,"v":172600,"usd":1.62925897}
{"ts":1749761880000,"o":105816.5,"h":106014.4,"l":105787.6,"c":105987.1,"v":266900,"usd":2.52076356}
{"ts":1749761940000,"o":105987.1,"h":106051.7,"l":105847.7,"c":105847.7,"v":344800,"usd":3.25427704}
{"ts":1749762000000,"o":105847.7,"h":105961.5,"l":105886.6,"c":105952.6,"v":415700,"usd":3.92446553}
{"ts":1749762060000,"o":105952.6,"h":105974,"l":105840.7,"c":105901.2,"v":578600,"usd":5.46191892}
{"ts":1749762120000,"o":105901.2,"h":105937.1,"l":105862.5,"c":105916.3,"v":79900,"usd":0.75433942}
{"ts":1749762180000,"o":105916.3,"h":105978.5,"l":105901.2,"c":105965.9,"v":86000,"usd":0.81179631}
{"ts":1749762240000,"o":105965.9,"h":106017.6,"l":105900,"c":105999.6,"v":205200,"usd":1.93647113}
{"ts":1749762300000,"o":105999.6,"h":106113.7,"l":105962.5,"c":106084.8,"v":951400,"usd":8.97032717}
{"ts":1749762360000,"o":106084.8,"h":106167.7,"l":106067.7,"c":106149.8,"v":559400,"usd":5.27164792}
{"ts":1749762420000,"o":106149.8,"h":106175.2,"l":106000,"c":106000,"v":230300,"usd":2.17093945}
{"ts":1749762480000,"o":106000,"h":106070.3,"l":105962.7,"c":106045,"v":291900,"usd":2.75313919}
{"ts":1749762540000,"o":106045,"h":106104.7,"l":106010.1,"c":106077,"v":2000000,"usd":18.85845146}
{"ts":1749762600000,"o":106077,"h":106114.3,"l":106080.1,"c":106114.3,"v":94100,"usd":0.88694764}
{"ts":1749762660000,"o":106114.3,"h":106250.5,"l":106118.1,"c":106243.9,"v":341900,"usd":3.21942238}
{"ts":1749762720000,"o":106243.9,"h":106255,"l":106232.1,"c":106249.9,"v":231200,"usd":2.17594743}
{"ts":1749762780000,"o":106249.9,"h":106255,"l":106223,"c":106254.9,"v":150000,"usd":1.41180059}
{"ts":1749762840000,"o":106254.9,"h":106247.7,"l":106161.7,"c":106181.7,"v":386000,"usd":3.63476858}
{"ts":1749762900000,"o":106181.7,"h":106216.2,"l":106174.4,"c":106188,"v":386600,"usd":3.64040279}
{"ts":1749762960000,"o":106188,"h":106249,"l":106186.2,"c":106249,"v":212200,"usd":1.99781396}
{"ts":1749763020000,"o":106249,"h":106259.9,"l":106223.2,"c":106223.2,"v":135100,"usd":1.2714927}
{"ts":1749763080000,"o":106223.2,"h":106317,"l":106218.2,"c":106298.3,"v":283700,"usd":2.66938525}
{"ts":1749763140000,"o":106298.3,"h":106322.5,"l":106240.6,"c":106240.6,"v":514200,"usd":4.83758698}
{"ts":1749763200000,"o":106240.6,"h":106229.4,"l":106014.4,"c":106100.9,"v":639600,"usd":6.02532493}
{"ts":1749763260000,"o":106100.9,"h":106179.9,"l":106073.9,"c":106165.9,"v":150800,"usd":1.42060045}
{"ts":1749763320000,"o":106165.9,"h":106177.7,"l":106165.8,"c":106177.7,"v":16600,"usd":0.1563479}
{"ts":1749763380000,"o":106177.7,"h":106200,"l":106168.3,"c":106200,"v":154200,"usd":1.4523722}
{"ts":1749763440000,"o":106200,"h":106294.8,"l":106200,"c":106294.8,"v":167600,"usd":1.57746818}
{"ts":1749763500000,"o":106294.8,"h":106322.3,"l":106270.1,"c":106322.3,"v":59200,"usd":0.55691647}
{"ts":1749763560000,"o":106322.3,"h":106316.3,"l":106270.1,"c":106307.9,"v":143100,"usd":1.34602384}
{"ts":1749763620000,"o":106307.9,"h":106410,"l":106288.1,"c":106349.2,"v":1612500,"usd":15.16305972}
{"ts":1749763680000,"o":106349.2,"h":106409.8,"l":106354.4,"c":106356.3,"v":322000,"usd":3.02701647}
{"ts":1749763740000,"o":106356.3,"h":106393.3,"l":106332.4,"c":106381.4,"v":242000,"usd":2.27474293}
{"ts":1749763800000,"o":106381.4,"h":106410,"l":106370.1,"c":106410,"v":213500,"usd":2.006579}
{"ts":1749763860000,"o":106410,"h":106418.1,"l":106358.3,"c":106358.3,"v":113600,"usd":1.06782246}
{"ts":1749763920000,"o":106358.3,"h":106388.6,"l":106321.9,"c":106362.3,"v":1161400,"usd":10.92052562}
{"ts":1749763980000,"o":106362.3,"h":106383.2,"l":106350.2,"c":106383.2,"v":43400,"usd":0.40803586}
{"ts":1749764040000,"o":106383.2,"h":106388.2,"l":106350,"c":106364.1,"v":39000,"usd":0.36664955}
{"ts":1749764100000,"o":106364.1,"h":106376.1,"l":106364.1,"c":106376.1,"v":33100,"usd":0.31118242}
{"ts":1749764160000,"o":106376.1,"h":106376,"l":106235.8,"c":106235.8,"v":802700,"usd":7.5499569}
{"ts":1749764220000,"o":106235.8,"h":106249.8,"l":106200.1,"c":106219,"v":440700,"usd":4.14864691}
{"ts":1749764280000,"o":106219,"h":106268.8,"l":106200.1,"c":106250.2,"v":563400,"usd":5.30329498}
{"ts":1749764340000,"o":106250.2,"h":106246.5,"l":106191.9,"c":106192,"v":132000,"usd":1.24283111}
{"ts":1749764400000,"o":106192,"h":106190,"l":106034.2,"c":106108.1,"v":730500,"usd":6.88557118}
{"ts":1749764460000,"o":106108.1,"h":106107.9,"l":106050.1,"c":106079,"v":161700,"usd":1.5241396}
{"ts":1749764520000,"o":106079,"h":106090.4,"l":105951.6,"c":105951.6,"v":1018800,"usd":9.608573}
{"ts":1749764580000,"o":105951.6,"h":105967.5,"l":105850.1,"c":105902.6,"v":659600,"usd":6.22790594}
{"ts":1749764640000,"o":105902.6,"h":106122.7,"l":105920.1,"c":106080,"v":964500,"usd":9.09454404}
{"ts":1749764700000,"o":106080,"h":106074.9,"l":106014.3,"c":106048.7,"v":169900,"usd":1.6020825}
{"ts":1749764760000,"o":106048.7,"h":106087.2,"l":106049.1,"c":106084.8,"v":392200,"usd":3.69746921}
{"ts":1749764820000,"o":106084.8,"h":106152.9,"l":106060.1,"c":106084.4,"v":1202900,"usd":11.33734781}
{"ts":1749764880000,"o":106084.4,"h":106159,"l":106099.9,"c":106118.8,"v":170000,"usd":1.60197973}
{"ts":1749764940000,"o":106118.8,"h":106135.9,"l":106070.1,"c":106070.3,"v":9000,"usd":0.08481253}
{"ts":1749765000000,"o":106070.3,"h":106133.3,"l":106085.1,"c":106133.2,"v":63600,"usd":0.59939554}
{"ts":1749765060000,"o":106133.2,"h":106139.9,"l":106117.4,"c":106117.4,"v":38000,"usd":0.35808185}
{"ts":1749765120000,"o":106117.4,"h":106130.6,"l":106100,"c":106121.5,"v":81500,"usd":0.76807345}
{"ts":1749765180000,"o":106121.5,"h":106100.9,"l":106097.1,"c":106100.9,"v":215600,"usd":2.03203024}
{"ts":1749765240000,"o":106100.9,"h":106139.8,"l":106085.1,"c":106085.1,"v":24800,"usd":0.23375983}
{"ts":1749765300000,"o":106085.1,"h":106128.1,"l":106128,"c":106128,"v":20600,"usd":0.19410556}
{"ts":1749765360000,"o":106128,"h":106126.8,"l":106060.1,"c":106070,"v":579800,"usd":5.46546021}
{"ts":1749765420000,"o":106070,"h":106060,"l":105983.1,"c":105983.1,"v":176600,"usd":1.6660593}
{"ts":1749765480000,"o":105983.1,"h":105980.7,"l":105951.6,"c":105977.2,"v":190300,"usd":1.79569395}
{"ts":1749765540000,"o":105977.2,"h":105983.1,"l":105950.1,"c":105974.4,"v":336300,"usd":3.17375218}
{"ts":1749765600000,"o":105974.4,"h":105989,"l":105878,"c":105878,"v":147300,"usd":1.39070453}
{"ts":1749765660000,"o":105878,"h":105949.8,"l":105851.3,"c":105915.1,"v":258000,"usd":2.43649479}
{"ts":1749765720000,"o":105915.1,"h":105979.9,"l":105920.1,"c":105959.2,"v":52400,"usd":0.49465111}
{"ts":1749765780000,"o":105959.2,"h":105989,"l":105934.2,"c":105960,"v":127400,"usd":1.2022314}
{"ts":1749765840000,"o":105960,"h":105975,"l":105930.1,"c":105972.6,"v":39500,"usd":0.37281692}
{"ts":1749765900000,"o":105972.6,"h":106080,"l":105972.7,"c":106080,"v":100700,"usd":0.94992927}
{"ts":1749765960000,"o":106080,"h":106114.5,"l":106060.1,"c":106063.9,"v":62800,"usd":0.59196815}
{"ts":1749766020000,"o":106063.9,"h":106080,"l":106020.9,"c":106080,"v":33000,"usd":0.31115833}
{"ts":1749766080000,"o":106080,"h":106228.1,"l":106098.7,"c":106228.1,"v":785200,"usd":7.39630592}
{"ts":1749766140000,"o":106228.1,"h":106226.2,"l":106060.7,"c":106110,"v":310300,"usd":2.92427849}
{"ts":1749766200000,"o":106110,"h":106113.8,"l":106036.4,"c":106070.3,"v":190100,"usd":1.79218394}
{"ts":1749766260000,"o":106070.3,"h":106060,"l":105990.1,"c":105990.1,"v":795200,"usd":7.5000259}
{"ts":1749766320000,"o":105990.1,"h":106093.1,"l":106004.3,"c":106080,"v":97900,"usd":0.92299142}
{"ts":1749766380000,"o":106080,"h":106122.1,"l":106080,"c":106100.1,"v":250500,"usd":2.3609011}
{"ts":1749766440000,"o":106100.1,"h":106156.2,"l":106113,"c":106127.4,"v":79300,"usd":0.74712237}
{"ts":1749766500000,"o":106127.4,"h":106148.7,"l":106114.3,"c":106137.4,"v":24200,"usd":0.22802474}
{"ts":1749766560000,"o":106137.4,"h":106185.4,"l":106042.5,"c":106060,"v":343100,"usd":3.23385962}
{"ts":1749766620000,"o":106060,"h":106059.9,"l":105981.3,"c":105981.4,"v":203800,"usd":1.9222258}
{"ts":1749766680000,"o":105981.4,"h":106019.4,"l":105980.1,"c":106019.4,"v":125600,"usd":1.18505281}
{"ts":1749766740000,"o":106019.4,"h":105999.3,"l":105803.2,"c":105823.5,"v":285900,"usd":2.70099767}
{"ts":1749766800000,"o":105823.5,"h":105839.2,"l":105781.6,"c":105781.6,"v":375300,"usd":3.54660019}
{"ts":1749766860000,"o":105781.6,"h":105833.3,"l":105736.3,"c":105823,"v":359300,"usd":3.3970575}
{"ts":1749766920000,"o":105823,"h":105937.9,"l":105831.4,"c":105934.8,"v":771300,"usd":7.28434965}
{"ts":1749766980000,"o":105934.8,"h":105910.9,"l":105880.5,"c":105910.8,"v":75500,"usd":0.71294619}
{"ts":1749767040000,"o":105910.8,"h":105980.9,"l":105889.6,"c":105979,"v":177000,"usd":1.67101132}
{"ts":1749767100000,"o":105979,"h":105979,"l":105940.1,"c":105950,"v":251200,"usd":2.37078149}
{"ts":1749767160000,"o":105950,"h":106020.3,"l":105949.4,"c":105999.6,"v":33400,"usd":0.31510501}
{"ts":1749767220000,"o":105999.6,"h":106040,"l":106000,"c":106000,"v":97400,"usd":0.91861052}
{"ts":1749767280000,"o":106000,"h":106045.2,"l":106000.1,"c":106022.1,"v":252100,"usd":2.37758585}
{"ts":1749767340000,"o":106022.1,"h":106040,"l":105996.8,"c":106034.6,"v":130000,"usd":1.22632738}
{"ts":1749767400000,"o":106034.6,"h":106039.4,"l":105853.5,"c":105853.5,"v":160100,"usd":1.51090246}
{"ts":1749767460000,"o":105853.5,"h":105858.5,"l":105785.9,"c":105785.9,"v":206200,"usd":1.94847957}
{"ts":1749767520000,"o":105785.9,"h":105795.9,"l":105750.1,"c":105795.9,"v":25100,"usd":0.23729822}
{"ts":1749767580000,"o":105795.9,"h":105826.2,"l":105784.7,"c":105806.7,"v":73900,"usd":0.69844922}
{"ts":1749767640000,"o":105806.7,"h":105829.9,"l":105777.4,"c":105821,"v":226600,"usd":2.14168203}
{"ts":1749767700000,"o":105821,"h":105830,"l":105745.1,"c":105766.6,"v":59500,"usd":0.56262317}
{"ts":1749767760000,"o":105766.6,"h":105824.8,"l":105770.3,"c":105824.8,"v":111300,"usd":1.05214339}
{"ts":1749767820000,"o":105824.8,"h":105892.9,"l":105814.7,"c":105875.2,"v":129600,"usd":1.22417607}
{"ts":1749767880000,"o":105875.2,"h":105880,"l":105840.4,"c":105844.8,"v":145700,"usd":1.37651021}
{"ts":1749767940000,"o":105844.8,"h":105844.8,"l":105781.5,"c":105816.7,"v":263000,"usd":2.48538316}
{"ts":1749768000000,"o":105816.7,"h":105822.8,"l":105756.3,"c":105800,"v":89700,"usd":0.84803949}
{"ts":1749768060000,"o":105800,"h":105851.4,"l":105810.1,"c":105840,"v":110800,"usd":1.04688124}
{"ts":1749768120000,"o":105840,"h":105950,"l":105832.8,"c":105950,"v":217900,"usd":2.05748321}
{"ts":1749768180000,"o":105950,"h":105978.7,"l":105943.8,"c":105967.5,"v":164300,"usd":1.55066342}
{"ts":1749768240000,"o":105967.5,"h":105943.7,"l":105860,"c":105860,"v":189800,"usd":1.79179266}
{"ts":1749768300000,"o":105860,"h":105850,"l":105809.5,"c":105809.5,"v":26400,"usd":0.2494482}
{"ts":1749768360000,"o":105809.5,"h":105939.9,"l":105800.5,"c":105889.2,"v":353200,"usd":3.33621352}
{"ts":1749768420000,"o":105889.2,"h":105874.9,"l":105777.6,"c":105791.3,"v":125400,"usd":1.18477563}
{"ts":1749768480000,"o":105791.3,"h":105842,"l":105805.2,"c":105842,"v":2200,"usd":0.02079075}
{"ts":1749768540000,"o":105842,"h":105900,"l":105849.2,"c":105900,"v":137700,"usd":1.30078881}
{"ts":1749768600000,"o":105900,"h":105934.3,"l":105900,"c":105900,"v":30300,"usd":0.28606778}
{"ts":1749768660000,"o":105900,"h":105890,"l":105840.1,"c":105880,"v":145200,"usd":1.37176643}
{"ts":1749768720000,"o":105880,"h":105881.7,"l":105840.1,"c":105875.1,"v":27400,"usd":0.2588095}
{"ts":1749768780000,"o":105875.1,"h":105909.8,"l":105809.4,"c":105814.4,"v":458200,"usd":4.32833706}
{"ts":1749768840000,"o":105814.4,"h":105840,"l":105786.7,"c":105840,"v":288800,"usd":2.72913492}
{"ts":1749768900000,"o":105840,"h":105915.5,"l":105732,"c":105750.6,"v":1215600,"usd":11.48416628}
{"ts":1749768960000,"o":105750.6,"h":105752.2,"l":105711.9,"c":105749.8,"v":330100,"usd":3.12214579}
{"ts":1749769020000,"o":105749.8,"h":105850.3,"l":105758.4,"c":105848.3,"v":273500,"usd":2.58487238}
{"ts":1749769080000,"o":105848.3,"h":105864,"l":105822.4,"c":105840.9,"v":137500,"usd":1.29911357}
{"ts":1749769140000,"o":105840.9,"h":105840.9,"l":105840.9,"c":105840.9,"v":0,"usd":0}
{"ts":1749769200000,"o":105840.9,"h":105916.2,"l":105864.8,"c":105864.8,"v":63400,"usd":0.59869547}
{"ts":1749769260000,"o":105864.8,"h":105936.2,"l":105840.6,"c":105936.2,"v":241500,"usd":2.28089251}
{"ts":1749769320000,"o":105936.2,"h":105985.3,"l":105935.3,"c":105972,"v":86700,"usd":0.8182869}
{"ts":1749769380000,"o":105972,"h":106124,"l":105992.8,"c":106083.7,"v":532700,"usd":5.0212861}
{"ts":1749769440000,"o":106083.7,"h":106057.1,"l":106012.2,"c":106030,"v":38200,"usd":0.36028232}
{"ts":1749769500000,"o":106030,"h":106051.5,"l":105966.4,"c":106051.5,"v":30900,"usd":0.29151255}
{"ts":1749769560000,"o":106051.5,"h":106057.6,"l":106030,"c":106030,"v":96900,"usd":0.91369659}
{"ts":1749769620000,"o":106030,"h":106017.8,"l":105982.8,"c":106008.6,"v":144600,"usd":1.36402783}
{"ts":1749769680000,"o":106008.6,"h":106060.4,"l":105990,"c":106060.4,"v":116900,"usd":1.10272312}
{"ts":1749769740000,"o":106060.4,"h":106080,"l":106048.1,"c":106077.4,"v":59500,"usd":0.56103631}
{"ts":1749769800000,"o":106077.4,"h":106070.1,"l":105999.5,"c":106001.5,"v":71900,"usd":0.67821802}
{"ts":1749769860000,"o":106001.5,"h":106030,"l":105996,"c":106030,"v":264900,"usd":2.4988097}
{"ts":1749769920000,"o":106030,"h":106079.1,"l":106044.5,"c":106074.7,"v":82000,"usd":0.77321941}
{"ts":1749769980000,"o":106074.7,"h":106100,"l":106063.3,"c":106089.5,"v":36500,"usd":0.34403234}
{"ts":1749770040000,"o":106089.5,"h":106080,"l":106060.1,"c":106060.1,"v":20700,"usd":0.19515366}
{"ts":1749770100000,"o":106060.1,"h":106060.1,"l":105763.9,"c":105803.8,"v":917800,"usd":8.66983166}
{"ts":1749770160000,"o":105803.8,"h":105865.4,"l":105792.1,"c":105858.8,"v":293400,"usd":2.7727186}
{"ts":1749770220000,"o":105858.8,"h":105868.1,"l":105852,"c":105868,"v":304000,"usd":2.87150876}
{"ts":1749770280000,"o":105868,"h":105934.6,"l":105870,"c":105934.6,"v":55000,"usd":0.51929299}
{"ts":1749770340000,"o":105934.6,"h":105944.2,"l":105885.7,"c":105944.2,"v":119400,"usd":1.12704086}
{"ts":1749770400000,"o":105944.2,"h":105957,"l":105944.4,"c":105953,"v":8800,"usd":0.0830586}
{"ts":1749770460000,"o":105953,"h":105965.3,"l":105940,"c":105940,"v":132800,"usd":1.25346635}
{"ts":1749770520000,"o":105940,"h":106010.7,"l":105930.1,"c":106010.7,"v":105700,"usd":0.9974271}
{"ts":1749770580000,"o":106010.7,"h":105978.2,"l":105947.1,"c":105974.5,"v":34800,"usd":0.32840361}
{"ts":1749770640000,"o":105974.5,"h":106093.8,"l":105982.2,"c":106090.3,"v":244200,"usd":2.30279626}
{"ts":1749770700000,"o":106090.3,"h":106077.2,"l":106049.1,"c":106077.2,"v":84600,"usd":0.79770181}
{"ts":1749770760000,"o":106077.2,"h":106098.2,"l":106044.4,"c":106090.2,"v":212600,"usd":2.00447536}
{"ts":1749770820000,"o":106090.2,"h":106099.9,"l":106056.7,"c":106059,"v":633000,"usd":5.96651883}
{"ts":1749770880000,"o":106059,"h":106086,"l":106069.4,"c":106069.4,"v":18600,"usd":0.17534913}
{"ts":1749770940000,"o":106069.4,"h":106092.6,"l":106069.4,"c":106092.6,"v":185300,"usd":1.7467084}
{"ts":1749771000000,"o":106092.6,"h":106087.4,"l":106087.3,"c":106087.4,"v":28600,"usd":0.26958932}
{"ts":1749771060000,"o":106087.4,"h":106094,"l":106035.6,"c":106035.6,"v":602900,"usd":5.68516423}
{"ts":1749771120000,"o":106035.6,"h":106030,"l":105980,"c":105980,"v":56000,"usd":0.52831299}
{"ts":1749771180000,"o":105980,"h":106000,"l":105989.3,"c":106000,"v":111500,"usd":1.05199087}
{"ts":1749771240000,"o":106000,"h":106009.3,"l":105980,"c":105980,"v":126500,"usd":1.19349778}
{"ts":1749771300000,"o":105980,"h":105970,"l":105930.2,"c":105930.2,"v":23900,"usd":0.225573}
{"ts":1749771360000,"o":105930.2,"h":105930,"l":105890.1,"c":105911.6,"v":50800,"usd":0.47970166}
{"ts":1749771420000,"o":105911.6,"h":105960,"l":105900.1,"c":105960,"v":151000,"usd":1.42564721}
{"ts":1749771480000,"o":105960,"h":106010,"l":105967,"c":106010,"v":91500,"usd":0.86318731}
{"ts":1749771540000,"o":106010,"h":106013.9,"l":105983.6,"c":106006.4,"v":265800,"usd":2.50759182}
{"ts":1749771600000,"o":106006.4,"h":106002.4,"l":105994,"c":106002.4,"v":10300,"usd":0.09717197}
{"ts":1749771660000,"o":106002.4,"h":106020,"l":105980.1,"c":106020,"v":147800,"usd":1.39447691}
{"ts":1749771720000,"o":106020,"h":106039.9,"l":105970.1,"c":105973.8,"v":568100,"usd":5.35969049}
{"ts":1749771780000,"o":105973.8,"h":106024.2,"l":106001,"c":106001,"v":158300,"usd":1.49306375}
{"ts":1749771840000,"o":106001,"h":106060,"l":106025.7,"c":106059.9,"v":283400,"usd":2.67223147}
{"ts":1749771900000,"o":106059.9,"h":106068.9,"l":106043.9,"c":106062.4,"v":24300,"usd":0.22912818}
{"ts":1749771960000,"o":106062.4,"h":106040.1,"l":105938.9,"c":106020,"v":39700,"usd":0.3745477}
{"ts":1749772020000,"o":106020,"h":106026,"l":105992.3,"c":106000,"v":117700,"usd":1.1101431}
{"ts":1749772080000,"o":106000,"h":105990,"l":105933.2,"c":105933.2,"v":7900,"usd":0.07454417}
{"ts":1749772140000,"o":105933.2,"h":105960,"l":105900.2,"c":105960,"v":48700,"usd":0.459794}
{"ts":1749772200000,"o":105960,"h":105990,"l":105970,"c":105990,"v":14900,"usd":0.14059097}
{"ts":1749772260000,"o":105990,"h":105968.9,"l":105968.9,"c":105968.9,"v":106000,"usd":1.0002902}
{"ts":1749772320000,"o":105968.9,"h":105950,"l":105860,"c":105860,"v":137400,"usd":1.2976874}
{"ts":1749772380000,"o":105860,"h":105915.7,"l":105855.8,"c":105910.7,"v":153600,"usd":1.45059573}
{"ts":1749772440000,"o":105910.7,"h":105897.2,"l":105880.1,"c":105882.8,"v":6900,"usd":0.06516745}
{"ts":1749772500000,"o":105882.8,"h":105899.8,"l":105850.1,"c":105871.8,"v":47100,"usd":0.44482676}
{"ts":1749772560000,"o":105871.8,"h":105860.4,"l":105860.4,"c":105860.4,"v":10100,"usd":0.09540864}
{"ts":1749772620000,"o":105860.4,"h":105883.1,"l":105859,"c":105860.1,"v":255700,"usd":2.41541623}
{"ts":1749772680000,"o":105860.1,"h":105899.8,"l":105873,"c":105880.5,"v":10400,"usd":0.09822248}
{"ts":1749772740000,"o":105880.5,"h":105880,"l":105845,"c":105867.1,"v":189200,"usd":1.78720457}
{"ts":1749772800000,"o":105867.1,"h":105860,"l":105641.4,"c":105658.6,"v":920400,"usd":8.70715575}
{"ts":1749772860000,"o":105658.6,"h":105675.7,"l":105522.7,"c":105564.6,"v":1949600,"usd":18.46296047}
{"ts":1749772920000,"o":105564.6,"h":105552.5,"l":105172.3,"c":105239.9,"v":8234600,"usd":78.12057145}
{"ts":1749772980000,"o":105239.9,"h":105338.5,"l":104615.6,"c":104750.1,"v":10629900,"usd":101.31524287}
{"ts":1749773040000,"o":104750.1,"h":104833.4,"l":104501.8,"c":104628.4,"v":16038400,"usd":153.29868704}
{"ts":1749773100000,"o":104628.4,"h":104990,"l":104503.3,"c":104801.2,"v":4632700,"usd":44.23960506}
{"ts":1749773160000,"o":104801.2,"h":104885.8,"l":104608.7,"c":104818.6,"v":20372200,"usd":194.57860192}
{"ts":1749773220000,"o":104818.6,"h":104930.7,"l":104752.8,"c":104842.8,"v":1128100,"usd":10.75977911}
{"ts":1749773280000,"o":104842.8,"h":104843.8,"l":104523.3,"c":104589.9,"v":1147300,"usd":10.963012}
{"ts":1749773340000,"o":104589.9,"h":104725.8,"l":104560.7,"c":104686.6,"v":516300,"usd":4.93431686}
{"ts":1749773400000,"o":104686.6,"h":104759.9,"l":104528.3,"c":104650.6,"v":1365200,"usd":13.04509224}
{"ts":1749773460000,"o":104650.6,"h":104629.7,"l":104350.9,"c":104428.1,"v":3882600,"usd":37.1815943}
{"ts":1749773520000,"o":104428.1,"h":104493.1,"l":104234.4,"c":104449,"v":1189900,"usd":11.40269625}
{"ts":1749773580000,"o":104449,"h":104508.4,"l":104164.1,"c":104212.4,"v":873300,"usd":8.36860324}
{"ts":1749773640000,"o":104212.4,"h":104378.4,"l":104160.2,"c":104206.8,"v":1489000,"usd":14.28164031}
{"ts":1749773700000,"o":104206.8,"h":104354.9,"l":104030,"c":104324.5,"v":4580400,"usd":43.96541728}
{"ts":1749773760000,"o":104324.5,"h":104367,"l":104200.1,"c":104303.6,"v":1136400,"usd":10.89702283}
{"ts":1749773820000,"o":104303.6,"h":104312.7,"l":104121.4,"c":104262.3,"v":973700,"usd":9.34653576}
{"ts":1749773880000,"o":104262.3,"h":104378.5,"l":104175.8,"c":104175.8,"v":1017300,"usd":9.7561209}
{"ts":1749773940000,"o":104175.8,"h":104591,"l":104166.6,"c":104527.2,"v":3043400,"usd":29.14165316}
{"ts":1749774000000,"o":104527.2,"h":104576,"l":104400.1,"c":104431.8,"v":1506600,"usd":14.4198404}
{"ts":1749774060000,"o":104431.8,"h":104572.1,"l":104431,"c":104558.9,"v":463900,"usd":4.4384304}
{"ts":1749774120000,"o":104558.9,"h":104600.9,"l":104427.5,"c":104428.1,"v":1072800,"usd":10.26372465}
{"ts":1749774180000,"o":104428.1,"h":104485,"l":104226,"c":104298.3,"v":2375500,"usd":22.76792412}
{"ts":1749774240000,"o":104298.3,"h":104347.3,"l":104077.8,"c":104086.6,"v":2114800,"usd":20.29707193}
{"ts":1749774300000,"o":104086.6,"h":104143.1,"l":103955.7,"c":103980.5,"v":2875900,"usd":27.65077553}
{"ts":1749774360000,"o":103980.5,"h":103957.5,"l":103592,"c":103819.1,"v":4264000,"usd":41.10519686}
{"ts":1749774420000,"o":103819.1,"h":104055.9,"l":103826.5,"c":104038.1,"v":1027800,"usd":9.88508517}
{"ts":1749774480000,"o":104038.1,"h":104022.9,"l":103817.3,"c":103857.3,"v":346400,"usd":3.33273677}
{"ts":1749774540000,"o":103857.3,"h":104061.4,"l":103800,"c":103895.8,"v":2822600,"usd":27.15595288}
{"ts":1749774600000,"o":103895.8,"h":104019,"l":103723.9,"c":103723.9,"v":557100,"usd":5.36109956}
{"ts":1749774660000,"o":103723.9,"h":103961.2,"l":103627.1,"c":103949.9,"v":444800,"usd":4.28548867}
{"ts":1749774720000,"o":103949.9,"h":103987.9,"l":103715.6,"c":103792.4,"v":1226600,"usd":11.80375346}
{"ts":1749774780000,"o":103792.4,"h":103900,"l":103468.9,"c":103528.3,"v":1918400,"usd":18.5222341}
{"ts":1749774840000,"o":103528.3,"h":103546.3,"l":103352.4,"c":103411,"v":3376100,"usd":32.64514503}
{"ts":1749774900000,"o":103411,"h":103483.8,"l":103300,"c":103402.6,"v":1849400,"usd":17.88550542}
{"ts":1749774960000,"o":103402.6,"h":103616.6,"l":103354.9,"c":103374.3,"v":773600,"usd":7.47321221}
{"ts":1749775020000,"o":103374.3,"h":103422.2,"l":103207.7,"c":103363.9,"v":1100900,"usd":10.65990166}
{"ts":1749775080000,"o":103363.9,"h":103583.2,"l":103313.6,"c":103547.5,"v":590100,"usd":5.70320303}
{"ts":1749775140000,"o":103547.5,"h":103623,"l":103466.5,"c":103597.3,"v":1708700,"usd":16.49589855}
{"ts":1749775200000,"o":103597.3,"h":103804.8,"l":103575.5,"c":103693.2,"v":714700,"usd":6.89134443}
{"ts":1749775260000,"o":103693.2,"h":103758.1,"l":103604.5,"c":103723.8,"v":409900,"usd":3.95296363}
{"ts":1749775320000,"o":103723.8,"h":103897.8,"l":103705.5,"c":103839.9,"v":1688000,"usd":16.25894183}
{"ts":1749775380000,"o":103839.9,"h":104021.1,"l":103836.6,"c":104010.2,"v":1956600,"usd":18.82325033}
{"ts":1749775440000,"o":104010.2,"h":104142.8,"l":103974.4,"c":104065.6,"v":860500,"usd":8.26819872}
{"ts":1749775500000,"o":104065.6,"h":104109.7,"l":103907.9,"c":103936.3,"v":390200,"usd":3.75102772}
{"ts":1749775560000,"o":103936.3,"h":104160.4,"l":103927.5,"c":103982.3,"v":2789000,"usd":26.81863802}
{"ts":1749775620000,"o":103982.3,"h":104024,"l":103822.2,"c":103925.2,"v":15686900,"usd":150.91259552}
{"ts":1749775680000,"o":103925.2,"h":104144.7,"l":103913.7,"c":104144.7,"v":601700,"usd":5.78196746}
{"ts":1749775740000,"o":104144.7,"h":104158,"l":104013.9,"c":104091.5,"v":211400,"usd":2.03011085}
{"ts":1749775800000,"o":104091.5,"h":104120,"l":103965.5,"c":103978.9,"v":345400,"usd":3.31869306}
{"ts":1749775860000,"o":103978.9,"h":103975.1,"l":103900.1,"c":103947.5,"v":700800,"usd":6.74168151}
{"ts":1749775920000,"o":103947.5,"h":104025.8,"l":103900,"c":103934.8,"v":950900,"usd":9.14750243}
{"ts":1749775980000,"o":103934.8,"h":103939,"l":103653,"c":103672.1,"v":1792900,"usd":17.27902097}
{"ts":1749776040000,"o":103672.1,"h":103740.8,"l":103576.6,"c":103724.4,"v":678000,"usd":6.54181966}
{"ts":1749776100000,"o":103724.4,"h":103725.6,"l":103631.2,"c":103724.9,"v":769900,"usd":7.42589985}
{"ts":1749776160000,"o":103724.9,"h":103840.1,"l":103669.5,"c":103810.8,"v":169000,"usd":1.62864502}
{"ts":1749776220000,"o":103810.8,"h":103926.5,"l":103805.1,"c":103926.5,"v":534500,"usd":5.14535181}
{"ts":1749776280000,"o":103926.5,"h":104052.1,"l":103944,"c":104002.9,"v":1366500,"usd":13.13704472}
{"ts":1749776340000,"o":104002.9,"h":103952.4,"l":103844.2,"c":103920.6,"v":767900,"usd":7.38845512}
{"ts":1749776400000,"o":103920.6,"h":103919.1,"l":103827.7,"c":103840,"v":940300,"usd":9.05480335}
{"ts":1749776460000,"o":103840,"h":103805.1,"l":103662.8,"c":103682.6,"v":363300,"usd":3.50268572}
{"ts":1749776520000,"o":103682.6,"h":103670.1,"l":103365.7,"c":103450.9,"v":2517600,"usd":24.31513094}
{"ts":1749776580000,"o":103450.9,"h":103497.9,"l":103365.3,"c":103485.9,"v":930000,"usd":8.99115829}
{"ts":1749776640000,"o":103485.9,"h":103588.6,"l":103426.6,"c":103437.2,"v":714200,"usd":6.90155836}
{"ts":1749776700000,"o":103437.2,"h":103435.8,"l":103158.4,"c":103287,"v":2028200,"usd":19.64982074}
{"ts":1749776760000,"o":103287,"h":103466,"l":103200,"c":103275.8,"v":1834900,"usd":17.76481233}
{"ts":1749776820000,"o":103275.8,"h":103439.5,"l":103152.3,"c":103439.5,"v":538400,"usd":5.21508514}
{"ts":1749776880000,"o":103439.5,"h":103542.6,"l":103329.2,"c":103381.3,"v":746300,"usd":7.2123678}
{"ts":1749776940000,"o":103381.3,"h":103444,"l":103226.6,"c":103260,"v":584900,"usd":5.66297293}
{"ts":1749777000000,"o":103260,"h":103257.6,"l":103100,"c":103114.7,"v":1073800,"usd":10.40963848}
{"ts":1749777060000,"o":103114.7,"h":103120.5,"l":102772.7,"c":102865.9,"v":3334800,"usd":32.39655627}
{"ts":1749777120000,"o":102865.9,"h":102979.1,"l":102718.9,"c":102927.3,"v":1549100,"usd":15.06763614}
{"ts":1749777180000,"o":102927.3,"h":103052.9,"l":102800.6,"c":103048,"v":402700,"usd":3.91339961}
{"ts":1749777240000,"o":103048,"h":103059.9,"l":102834,"c":102978.6,"v":339400,"usd":3.29611247}
{"ts":1749777300000,"o":102978.6,"h":103169.9,"l":102944.3,"c":102963.4,"v":842200,"usd":8.17224939}
{"ts":1749777360000,"o":102963.4,"h":103174.9,"l":102965.4,"c":103158.7,"v":383600,"usd":3.72118441}
{"ts":1749777420000,"o":103158.7,"h":103298.2,"l":103122.7,"c":103298.2,"v":334600,"usd":3.24217765}
{"ts":1749777480000,"o":103298.2,"h":103321.1,"l":103165.5,"c":103165.5,"v":493200,"usd":4.77674896}
{"ts":1749777540000,"o":103165.5,"h":103440.1,"l":103141.6,"c":103438.8,"v":1005200,"usd":9.7264793}
{"ts":1749777600000,"o":103438.8,"h":103449.9,"l":103318.9,"c":103318.9,"v":367900,"usd":3.55973694}
{"ts":1749777660000,"o":103318.9,"h":103499.9,"l":103304.7,"c":103367,"v":1391300,"usd":13.45479092}
{"ts":1749777720000,"o":103367,"h":103464,"l":103272.8,"c":103436,"v":424900,"usd":4.11127675}
{"ts":1749777780000,"o":103436,"h":103450,"l":103255.7,"c":103255.7,"v":121800,"usd":1.17825028}
{"ts":1749777840000,"o":103255.7,"h":103486.6,"l":103250.2,"c":103439,"v":279100,"usd":2.6986094}
{"ts":1749777900000,"o":103439,"h":103450.8,"l":103348.7,"c":103365.2,"v":239700,"usd":2.31761819}
{"ts":1749777960000,"o":103365.2,"h":103499.8,"l":103319.8,"c":103499.8,"v":443300,"usd":4.28528006}
{"ts":1749778020000,"o":103499.8,"h":103497,"l":103390.9,"c":103390.9,"v":264700,"usd":2.55863138}
{"ts":1749778080000,"o":103390.9,"h":103499.7,"l":103280.3,"c":103337.4,"v":1244500,"usd":12.02669565}
{"ts":1749778140000,"o":103337.4,"h":103377.2,"l":103250,"c":103321.7,"v":135200,"usd":1.30874569}
{"ts":1749778200000,"o":103321.7,"h":103288.9,"l":103241.1,"c":103288.9,"v":321600,"usd":3.11442041}
{"ts":1749778260000,"o":103288.9,"h":103278.1,"l":103163.8,"c":103231.8,"v":142600,"usd":1.38174896}
{"ts":1749778320000,"o":103231.8,"h":103282.8,"l":103142.3,"c":103173.2,"v":365200,"usd":3.53920036}
{"ts":1749778380000,"o":103173.2,"h":103176.6,"l":103077.9,"c":103130.8,"v":385000,"usd":3.73381024}
{"ts":1749778440000,"o":103130.8,"h":103410.8,"l":103096.3,"c":103341,"v":1489100,"usd":14.41830483}
{"ts":1749778500000,"o":103341,"h":103379.1,"l":103142,"c":103142,"v":1261200,"usd":12.21128292}
{"ts":1749778560000,"o":103142,"h":103220.5,"l":103100,"c":103220.5,"v":706500,"usd":6.85032495}
{"ts":1749778620000,"o":103220.5,"h":103345,"l":103149.5,"c":103219.2,"v":297700,"usd":2.88285577}
{"ts":1749778680000,"o":103219.2,"h":103399.9,"l":103191.7,"c":103390,"v":352500,"usd":3.41305295}
{"ts":1749778740000,"o":103390,"h":103388.8,"l":103231.9,"c":103338.5,"v":272000,"usd":2.63309118}
{"ts":1749778800000,"o":103338.5,"h":103334.5,"l":103123.1,"c":103152.8,"v":254400,"usd":2.46343167}
{"ts":1749778860000,"o":103152.8,"h":103171.1,"l":103017.1,"c":103072.9,"v":1627800,"usd":15.79177014}
{"ts":1749778920000,"o":103072.9,"h":103116.3,"l":103043,"c":103095.4,"v":191600,"usd":1.85888646}
{"ts":1749778980000,"o":103095.4,"h":103281.5,"l":103106.6,"c":103271.3,"v":236700,"usd":2.29365213}
{"ts":1749779040000,"o":103271.3,"h":103363,"l":103235.2,"c":103331.2,"v":567300,"usd":5.49173523}
{"ts":1749779100000,"o":103331.2,"h":103599.9,"l":103346.1,"c":103543.7,"v":2391400,"usd":23.11614033}
{"ts":1749779160000,"o":103543.7,"h":103772.3,"l":103597,"c":103772.3,"v":641100,"usd":6.1828005}
{"ts":1749779220000,"o":103772.3,"h":103900,"l":103703.7,"c":103828.4,"v":902700,"usd":8.69832331}
{"ts":1749779280000,"o":103828.4,"h":103843.9,"l":103727.6,"c":103826.6,"v":249300,"usd":2.40242812}
{"ts":1749779340000,"o":103826.6,"h":103899.8,"l":103713.9,"c":103714,"v":174100,"usd":1.67657469}
{"ts":1749779400000,"o":103714,"h":103758.3,"l":103635.7,"c":103650.9,"v":199000,"usd":1.91895767}
{"ts":1749779460000,"o":103650.9,"h":103672,"l":103600.1,"c":103600.1,"v":75500,"usd":0.7285508}
{"ts":1749779520000,"o":103600.1,"h":103664.1,"l":103595.3,"c":103648.5,"v":131200,"usd":1.26600425}
{"ts":1749779580000,"o":103648.5,"h":103816.3,"l":103612.1,"c":103764.2,"v":1019700,"usd":9.82983927}
{"ts":1749779640000,"o":103764.2,"h":103843.2,"l":103763.5,"c":103818,"v":178100,"usd":1.71550775}
{"ts":1749779700000,"o":103818,"h":103836.5,"l":103811.6,"c":103811.6,"v":135300,"usd":1.30321692}
{"ts":1749779760000,"o":103811.6,"h":103818.6,"l":103748.6,"c":103781.9,"v":75400,"usd":0.7265974}
{"ts":1749779820000,"o":103781.9,"h":103860.6,"l":103766.9,"c":103796.2,"v":32000,"usd":0.30822454}
{"ts":1749779880000,"o":103796.2,"h":103865.9,"l":103775.6,"c":103801.8,"v":212500,"usd":2.04655175}
{"ts":1749779940000,"o":103801.8,"h":103860.7,"l":103775.4,"c":103776.9,"v":104600,"usd":1.0073176}
{"ts":1749780000000,"o":103776.9,"h":103804.2,"l":103781.9,"c":103799.4,"v":32900,"usd":0.31698194}
{"ts":1749780060000,"o":103799.4,"h":103812.7,"l":103744.2,"c":103750.3,"v":993800,"usd":9.57852588}
{"ts":1749780120000,"o":103750.3,"h":103818.5,"l":103735.2,"c":103736.8,"v":163200,"usd":1.57271144}
{"ts":1749780180000,"o":103736.8,"h":103775.8,"l":103724.8,"c":103732.6,"v":149600,"usd":1.44192265}
{"ts":1749780240000,"o":103732.6,"h":103776.5,"l":103721.4,"c":103762.7,"v":97500,"usd":0.93992987}
{"ts":1749780300000,"o":103762.7,"h":103774.6,"l":103617.7,"c":103626.2,"v":607800,"usd":5.86103216}
{"ts":1749780360000,"o":103626.2,"h":103734.6,"l":103626,"c":103667.2,"v":140100,"usd":1.35118315}
{"ts":1749780420000,"o":103667.2,"h":103666.8,"l":103604,"c":103621.1,"v":71600,"usd":0.6909409}
{"ts":1749780480000,"o":103621.1,"h":103637.9,"l":103602.7,"c":103617.2,"v":32900,"usd":0.31748035}
{"ts":1749780540000,"o":103617.2,"h":103672.2,"l":103606.6,"c":103655.3,"v":67000,"usd":0.64644877}
{"ts":1749780600000,"o":103655.3,"h":103695.8,"l":103640.7,"c":103671.1,"v":157000,"usd":1.51463603}
{"ts":1749780660000,"o":103671.1,"h":103890.1,"l":103659.3,"c":103861,"v":1308400,"usd":12.60257019}
{"ts":1749780720000,"o":103861,"h":103908.7,"l":103816.4,"c":103885.5,"v":310600,"usd":2.98983662}
{"ts":1749780780000,"o":103885.5,"h":103885.4,"l":103849.3,"c":103871.1,"v":84700,"usd":0.81541833}
{"ts":1749780840000,"o":103871.1,"h":103923.6,"l":103842.4,"c":103842.4,"v":65300,"usd":0.62848475}
{"ts":1749780900000,"o":103842.4,"h":103893.7,"l":103800,"c":103800,"v":157600,"usd":1.5178593}
{"ts":1749780960000,"o":103800,"h":103768.5,"l":103633.3,"c":103701.1,"v":163700,"usd":1.57912148}
{"ts":1749781020000,"o":103701.1,"h":103829.3,"l":103706.5,"c":103829.3,"v":136600,"usd":1.31634006}
{"ts":1749781080000,"o":103829.3,"h":103849.7,"l":103753.6,"c":103843.8,"v":190400,"usd":1.83390192}
{"ts":1749781140000,"o":103843.8,"h":103935,"l":103820.6,"c":103935,"v":191400,"usd":1.84236363}
{"ts":1749781200000,"o":103935,"h":104000,"l":103850,"c":103876.9,"v":111600,"usd":1.07358834}
{"ts":1749781260000,"o":103876.9,"h":103906,"l":103800.7,"c":103812.4,"v":93600,"usd":0.90111168}
{"ts":1749781320000,"o":103812.4,"h":103884.1,"l":103821,"c":103869,"v":179400,"usd":1.72745797}
{"ts":1749781380000,"o":103869,"h":103884,"l":103816.8,"c":103834.6,"v":36700,"usd":0.35343265}
{"ts":1749781440000,"o":103834.6,"h":103846.3,"l":103772.8,"c":103833.9,"v":925100,"usd":8.91203223}
{"ts":1749781500000,"o":103833.9,"h":103754.1,"l":103606.5,"c":103647.7,"v":427000,"usd":4.11766553}
{"ts":1749781560000,"o":103647.7,"h":103681.2,"l":103617.3,"c":103681.2,"v":37300,"usd":0.35988239}
{"ts":1749781620000,"o":103681.2,"h":103746.1,"l":103662.4,"c":103681.6,"v":87000,"usd":0.8387977}
{"ts":1749781680000,"o":103681.6,"h":103821.2,"l":103653.5,"c":103812.1,"v":391700,"usd":3.77613459}
{"ts":1749781740000,"o":103812.1,"h":103798.1,"l":103728.1,"c":103743.4,"v":124100,"usd":1.19579535}
{"ts":1749781800000,"o":103743.4,"h":103794.9,"l":103727.5,"c":103735.8,"v":18800,"usd":0.18115812}
{"ts":1749781860000,"o":103735.8,"h":103795,"l":103701.6,"c":103795,"v":114600,"usd":1.10430658}
{"ts":1749781920000,"o":103795,"h":103897.6,"l":103811.9,"c":103885.3,"v":115600,"usd":1.1132139}
{"ts":1749781980000,"o":103885.3,"h":103960.2,"l":103857.2,"c":103857.2,"v":199100,"usd":1.9158667}
{"ts":1749782040000,"o":103857.2,"h":103902.7,"l":103879.7,"c":103895.1,"v":99600,"usd":0.95861219}
{"ts":1749782100000,"o":103895.1,"h":103960,"l":103855.3,"c":103953.6,"v":348700,"usd":3.35462594}
{"ts":1749782160000,"o":103953.6,"h":103935.1,"l":103883.4,"c":103901.5,"v":207900,"usd":2.00050031}
{"ts":1749782220000,"o":103901.5,"h":103900.7,"l":103847.9,"c":103849.2,"v":40500,"usd":0.38989982}
{"ts":1749782280000,"o":103849.2,"h":103852.9,"l":103757,"c":103835.9,"v":78400,"usd":0.75507994}
{"ts":1749782340000,"o":103835.9,"h":103833.5,"l":103508.6,"c":103534.6,"v":2703100,"usd":26.08745319}
{"ts":1749782400000,"o":103534.6,"h":103556.3,"l":103465.5,"c":103480.4,"v":502400,"usd":4.85386191}
{"ts":1749782460000,"o":103480.4,"h":103500.4,"l":103412.4,"c":103473.7,"v":147300,"usd":1.42357087}
{"ts":1749782520000,"o":103473.7,"h":103448.6,"l":103391.4,"c":103422.9,"v":1212600,"usd":11.72556967}
{"ts":1749782580000,"o":103422.9,"h":103427.3,"l":103320.9,"c":103320.9,"v":108700,"usd":1.05135155}
{"ts":1749782640000,"o":103320.9,"h":103313.8,"l":103101.6,"c":103178.8,"v":860700,"usd":8.33612445}
{"ts":1749782700000,"o":103178.8,"h":103259.9,"l":103154,"c":103208.7,"v":147000,"usd":1.42415947}
{"ts":1749782760000,"o":103208.7,"h":103251,"l":103181,"c":103186.8,"v":543300,"usd":5.26443286}
{"ts":1749782820000,"o":103186.8,"h":103373.9,"l":103201.4,"c":103373.9,"v":255500,"usd":2.47356608}
{"ts":1749782880000,"o":103373.9,"h":103603.1,"l":103336.9,"c":103575.8,"v":1086400,"usd":10.49403088}
{"ts":1749782940000,"o":103575.8,"h":103602.9,"l":103515.1,"c":103536.1,"v":115300,"usd":1.11331272}
{"ts":1749783000000,"o":103536.1,"h":103724.8,"l":103591.3,"c":103724.8,"v":245700,"usd":2.36976459}
{"ts":1749783060000,"o":103724.8,"h":103789.5,"l":103720.2,"c":103733.9,"v":110900,"usd":1.06897896}
{"ts":1749783120000,"o":103733.9,"h":103778.5,"l":103639.8,"c":103657.5,"v":113000,"usd":1.08900447}
{"ts":1749783180000,"o":103657.5,"h":103695.2,"l":103632.8,"c":103632.8,"v":104200,"usd":1.00518271}
{"ts":1749783240000,"o":103632.8,"h":103669.9,"l":103600.1,"c":103604.2,"v":21100,"usd":0.20362055}
{"ts":1749783300000,"o":103604.2,"h":103607.7,"l":103540.1,"c":103557.1,"v":132800,"usd":1.28214942}
{"ts":1749783360000,"o":103557.1,"h":103556.5,"l":103528.2,"c":103528.2,"v":87200,"usd":0.84210766}
{"ts":1749783420000,"o":103528.2,"h":103593.7,"l":103538.7,"c":103593.7,"v":39800,"usd":0.38434369}
{"ts":1749783480000,"o":103593.7,"h":103680.9,"l":103600,"c":103680.9,"v":587300,"usd":5.66704199}
{"ts":1749783540000,"o":103680.9,"h":103686.4,"l":103656.4,"c":103685,"v":63300,"usd":0.61061811}
{"ts":1749783600000,"o":103685,"h":103695,"l":103662.5,"c":103677.6,"v":31200,"usd":0.30090301}
{"ts":1749783660000,"o":103677.6,"h":103677.5,"l":103642.4,"c":103662,"v":34900,"usd":0.33666006}
{"ts":1749783720000,"o":103662,"h":103698.8,"l":103652,"c":103690.8,"v":81100,"usd":0.78227397}
{"ts":1749783780000,"o":103690.8,"h":103758.1,"l":103677,"c":103758.1,"v":296400,"usd":2.85759946}
{"ts":1749783840000,"o":103758.1,"h":103747.3,"l":103694.6,"c":103694.6,"v":108600,"usd":1.04697199}
{"ts":1749783900000,"o":103694.6,"h":103745.1,"l":103665.6,"c":103677.4,"v":40000,"usd":0.38567094}
{"ts":1749783960000,"o":103677.4,"h":103859.7,"l":103675.4,"c":103853.3,"v":247100,"usd":2.38076144}
{"ts":1749784020000,"o":103853.3,"h":103850.4,"l":103800.4,"c":103800.4,"v":70100,"usd":0.67509422}
{"ts":1749784080000,"o":103800.4,"h":103855,"l":103817.1,"c":103855,"v":550000,"usd":5.29696223}
{"ts":1749784140000,"o":103855,"h":103914.4,"l":103837.4,"c":103887.8,"v":495300,"usd":4.76834534}
{"ts":1749784200000,"o":103887.8,"h":103947.3,"l":103906.9,"c":103946.4,"v":274300,"usd":2.63967074}
{"ts":1749784260000,"o":103946.4,"h":103960.1,"l":103910.8,"c":103943.2,"v":171100,"usd":1.64606504}
{"ts":1749784320000,"o":103943.2,"h":104014.4,"l":103911.4,"c":104012.7,"v":1098900,"usd":10.57007405}
{"ts":1749784380000,"o":104012.7,"h":104119.8,"l":104010.1,"c":104089.9,"v":954800,"usd":9.17458664}
{"ts":1749784440000,"o":104089.9,"h":104114.5,"l":104007.9,"c":104028.6,"v":195000,"usd":1.87395807}
{"ts":1749784500000,"o":104028.6,"h":104035,"l":103971.6,"c":104011.1,"v":85800,"usd":0.82494954}
{"ts":1749784560000,"o":104011.1,"h":104075.5,"l":103968.6,"c":104060.6,"v":87800,"usd":0.84379822}
{"ts":1749784620000,"o":104060.6,"h":104089,"l":104032.5,"c":104081.7,"v":81500,"usd":0.7831293}
{"ts":1749784680000,"o":104081.7,"h":104157.5,"l":104077,"c":104149.2,"v":404800,"usd":3.88777599}
{"ts":1749784740000,"o":104149.2,"h":104162,"l":104110,"c":104157.5,"v":57400,"usd":0.55117016}
{"ts":1749784800000,"o":104157.5,"h":104255.6,"l":104135.1,"c":104255.6,"v":355600,"usd":3.41261792}
{"ts":1749784860000,"o":104255.6,"h":104260.8,"l":104223.1,"c":104226.2,"v":286300,"usd":2.7464632}
{"ts":1749784920000,"o":104226.2,"h":104334,"l":104260.2,"c":104334,"v":239300,"usd":2.29416698}
{"ts":1749784980000,"o":104334,"h":104350,"l":104320,"c":104334.3,"v":146800,"usd":1.4068856}
{"ts":1749785040000,"o":104334.3,"h":104334.4,"l":104164.2,"c":104164.3,"v":266700,"usd":2.55858107}
{"ts":1749785100000,"o":104164.3,"h":104233.9,"l":104093.6,"c":104204.1,"v":1733500,"usd":16.64508238}
{"ts":1749785160000,"o":104204.1,"h":104277.2,"l":104202.3,"c":104202.3,"v":126400,"usd":1.21283318}
{"ts":1749785220000,"o":104202.3,"h":104300,"l":104177.6,"c":104283,"v":69000,"usd":0.66169518}
{"ts":1749785280000,"o":104283,"h":104286.1,"l":104226,"c":104226,"v":21500,"usd":0.20620644}
{"ts":1749785340000,"o":104226,"h":104218.8,"l":104111.8,"c":104111.8,"v":2185700,"usd":20.98737459}
{"ts":1749785400000,"o":104111.8,"h":104115.7,"l":104093.8,"c":104109.2,"v":670000,"usd":6.43638228}
{"ts":1749785460000,"o":104109.2,"h":104116.9,"l":104021,"c":104046.6,"v":551000,"usd":5.29408886}
{"ts":1749785520000,"o":104046.6,"h":104140,"l":104069.6,"c":104140,"v":194100,"usd":1.86474904}
{"ts":1749785580000,"o":104140,"h":104248.5,"l":104189.1,"c":104237.4,"v":87100,"usd":0.83566768}
{"ts":1749785640000,"o":104237.4,"h":104258.7,"l":104206.2,"c":104215.5,"v":46800,"usd":0.44895664}
{"ts":1749785700000,"o":104215.5,"h":104267.7,"l":104212.4,"c":104262.7,"v":124000,"usd":1.18935735}
{"ts":1749785760000,"o":104262.7,"h":104267.7,"l":104193.5,"c":104193.5,"v":37400,"usd":0.35886956}
{"ts":1749785820000,"o":104193.5,"h":104222.8,"l":104169.9,"c":104169.9,"v":44400,"usd":0.4260872}
{"ts":1749785880000,"o":104169.9,"h":104253.4,"l":104151,"c":104253.4,"v":85700,"usd":0.82239375}
{"ts":1749785940000,"o":104253.4,"h":104291,"l":104243.3,"c":104249.2,"v":974000,"usd":9.34127758}
{"ts":1749786000000,"o":104249.2,"h":104221.8,"l":104169,"c":104221.8,"v":94600,"usd":0.90781806}
{"ts":1749786060000,"o":104221.8,"h":104253.7,"l":104192.8,"c":104238,"v":122300,"usd":1.17374685}
{"ts":1749786120000,"o":104238,"h":104249.2,"l":104217,"c":104248,"v":81800,"usd":0.78474694}
{"ts":1749786180000,"o":104248,"h":104242.9,"l":104171.5,"c":104178.7,"v":137400,"usd":1.31864644}
{"ts":1749786240000,"o":104178.7,"h":104192.4,"l":104176.8,"c":104192.4,"v":15100,"usd":0.14493928}
{"ts":1749786300000,"o":104192.4,"h":104216,"l":104177.4,"c":104177.4,"v":47600,"usd":0.45681207}
{"ts":1749786360000,"o":104177.4,"h":104198.2,"l":104171.6,"c":104198.2,"v":67400,"usd":0.64696483}
{"ts":1749786420000,"o":104198.2,"h":104220.4,"l":104164.1,"c":104175.9,"v":34500,"usd":0.33113694}
{"ts":1749786480000,"o":104175.9,"h":104191.7,"l":104036.2,"c":104038.6,"v":1080600,"usd":10.37595573}
{"ts":1749786540000,"o":104038.6,"h":104042.2,"l":103963.9,"c":104010.8,"v":384700,"usd":3.69903387}
{"ts":1749786600000,"o":104010.8,"h":104035.4,"l":103988.3,"c":104035.4,"v":393400,"usd":3.78250889}
{"ts":1749786660000,"o":104035.4,"h":104139.5,"l":104018.9,"c":104139.5,"v":135700,"usd":1.30412782}
{"ts":1749786720000,"o":104139.5,"h":104164.3,"l":104098.8,"c":104098.8,"v":282500,"usd":2.71359614}
{"ts":1749786780000,"o":104098.8,"h":104126.2,"l":104091.5,"c":104118.9,"v":63100,"usd":0.60603263}
{"ts":1749786840000,"o":104118.9,"h":104220.3,"l":104069,"c":104220.3,"v":1628500,"usd":15.63024702}
{"ts":1749786900000,"o":104220.3,"h":104599.9,"l":104221.4,"c":104500.8,"v":4663800,"usd":44.67265432}
{"ts":1749786960000,"o":104500.8,"h":104538.4,"l":104436.8,"c":104436.8,"v":218900,"usd":2.09470272}
{"ts":1749787020000,"o":104436.8,"h":104644,"l":104481.9,"c":104505.1,"v":641300,"usd":6.13294241}
{"ts":1749787080000,"o":104505.1,"h":104560.4,"l":104410.6,"c":104421.8,"v":214600,"usd":2.05342864}
{"ts":1749787140000,"o":104421.8,"h":104425.7,"l":104335.9,"c":104360,"v":186000,"usd":1.78224544}
{"ts":1749787200000,"o":104360,"h":104381.2,"l":104295.2,"c":104311,"v":540300,"usd":5.1786457}
{"ts":1749787260000,"o":104311,"h":104325.3,"l":104260.3,"c":104272,"v":151900,"usd":1.45656577}
{"ts":1749787320000,"o":104272,"h":104289.3,"l":104257.2,"c":104259.7,"v":119000,"usd":1.14126311}
{"ts":1749787380000,"o":104259.7,"h":104251.6,"l":104167.5,"c":104167.5,"v":325500,"usd":3.12302327}
{"ts":1749787440000,"o":104167.5,"h":104164,"l":104027.6,"c":104060.3,"v":217700,"usd":2.09127031}
{"ts":1749787500000,"o":104060.3,"h":104068.5,"l":104004.6,"c":104045,"v":181200,"usd":1.74154966}
{"ts":1749787560000,"o":104045,"h":104044.9,"l":104000,"c":104026.8,"v":218900,"usd":2.1042678}
{"ts":1749787620000,"o":104026.8,"h":104074.3,"l":104000,"c":104000.1,"v":264200,"usd":2.53933777}
{"ts":1749787680000,"o":104000.1,"h":104016.9,"l":103917.1,"c":103917.1,"v":145300,"usd":1.39734337}
{"ts":1749787740000,"o":103917.1,"h":103954.8,"l":103853,"c":103896.2,"v":299400,"usd":2.88170367}
{"ts":1749787800000,"o":103896.2,"h":103961.9,"l":103882,"c":103956.8,"v":124900,"usd":1.20209014}
{"ts":1749787860000,"o":103956.8,"h":104012.7,"l":103947.5,"c":103974.8,"v":143700,"usd":1.38205075}
{"ts":1749787920000,"o":103974.8,"h":103975.8,"l":103930.8,"c":103953.2,"v":165100,"usd":1.58812351}
{"ts":1749787980000,"o":103953.2,"h":104067.3,"l":103975.4,"c":104063.6,"v":176200,"usd":1.69419348}
{"ts":1749788040000,"o":104063.6,"h":104098.3,"l":103987.3,"c":104013,"v":210700,"usd":2.02446021}
{"ts":1749788100000,"o":104013,"h":104012.2,"l":103975.2,"c":104009.7,"v":174100,"usd":1.67408515}
{"ts":1749788160000,"o":104009.7,"h":104083.9,"l":103998.8,"c":103998.8,"v":763300,"usd":7.3358536}
{"ts":1749788220000,"o":103998.8,"h":104003.6,"l":103869.5,"c":103870.8,"v":197000,"usd":1.89549208}
{"ts":1749788280000,"o":103870.8,"h":103919.8,"l":103884.7,"c":103891.3,"v":153300,"usd":1.47547464}
{"ts":1749788340000,"o":103891.3,"h":103992.1,"l":103890,"c":103890,"v":176600,"usd":1.69897708}
{"ts":1749788400000,"o":103890,"h":103971.7,"l":103869.9,"c":103929,"v":301500,"usd":2.90186018}
{"ts":1749788460000,"o":103929,"h":103938.3,"l":103846.5,"c":103846.5,"v":127300,"usd":1.22554928}
{"ts":1749788520000,"o":103846.5,"h":103918.7,"l":103843.5,"c":103853.7,"v":169200,"usd":1.62851205}
{"ts":1749788580000,"o":103853.7,"h":103872.4,"l":103813.7,"c":103813.7,"v":253000,"usd":2.43683707}
{"ts":1749788640000,"o":103813.7,"h":103920.7,"l":103788.3,"c":103868.6,"v":181400,"usd":1.74682173}
{"ts":1749788700000,"o":103868.6,"h":103888.2,"l":103822.4,"c":103856.3,"v":33100,"usd":0.31872457}
{"ts":1749788760000,"o":103856.3,"h":103926,"l":103860.1,"c":103926,"v":134800,"usd":1.29767321}
{"ts":1749788820000,"o":103926,"h":103972.9,"l":103942,"c":103942,"v":160200,"usd":1.54087121}
{"ts":1749788880000,"o":103942,"h":103992,"l":103923.8,"c":103977.1,"v":454100,"usd":4.36702373}
{"ts":1749788940000,"o":103977.1,"h":104044,"l":103976.7,"c":104029.2,"v":53800,"usd":0.517209}
{"ts":1749789000000,"o":104029.2,"h":104091.8,"l":104050.6,"c":104088,"v":38900,"usd":0.37376999}
{"ts":1749789060000,"o":104088,"h":104180.2,"l":104072.6,"c":104180.2,"v":172700,"usd":1.65899675}
{"ts":1749789120000,"o":104180.2,"h":104180.5,"l":104141.6,"c":104166.6,"v":207000,"usd":1.98709193}
{"ts":1749789180000,"o":104166.6,"h":104215.9,"l":104138.2,"c":104215.9,"v":259400,"usd":2.49056133}
{"ts":1749789240000,"o":104215.9,"h":104225.9,"l":104178.7,"c":104201.4,"v":326600,"usd":3.133865}
{"ts":1749789300000,"o":104201.4,"h":104226,"l":104182.7,"c":104225.9,"v":63200,"usd":0.60653365}
{"ts":1749789360000,"o":104225.9,"h":104227.7,"l":104190.9,"c":104190.9,"v":4400,"usd":0.04222444}
{"ts":1749789420000,"o":104190.9,"h":104252.8,"l":104186.2,"c":104226.9,"v":313200,"usd":3.00557468}
{"ts":1749789480000,"o":104226.9,"h":104238.1,"l":104166.2,"c":104205.7,"v":54500,"usd":0.52305513}
{"ts":1749789540000,"o":104205.7,"h":104227.9,"l":104160.2,"c":104160.2,"v":369400,"usd":3.54536407}
{"ts":1749789600000,"o":104160.2,"h":104233.3,"l":104184.5,"c":104185.1,"v":21100,"usd":0.20246593}
{"ts":1749789660000,"o":104185.1,"h":104250.8,"l":104185.1,"c":104234.3,"v":166300,"usd":1.5959513}
{"ts":1749789720000,"o":104234.3,"h":104323.2,"l":104234.2,"c":104307.3,"v":339500,"usd":3.25593688}
{"ts":1749789780000,"o":104307.3,"h":104345.9,"l":104322.1,"c":104325.5,"v":43300,"usd":0.41499699}
{"ts":1749789840000,"o":104325.5,"h":104377.2,"l":104313.5,"c":104360.2,"v":133000,"usd":1.2746604}
{"ts":1749789900000,"o":104360.2,"h":104502.6,"l":104335.5,"c":104493.3,"v":596600,"usd":5.71213279}
{"ts":1749789960000,"o":104493.3,"h":104496,"l":104337,"c":104337.8,"v":241000,"usd":2.30850197}
{"ts":1749790020000,"o":104337.8,"h":104349.6,"l":104285.3,"c":104327.5,"v":169300,"usd":1.62292751}
{"ts":1749790080000,"o":104327.5,"h":104370.6,"l":104285.5,"c":104342.8,"v":239600,"usd":2.29669617}
{"ts":1749790140000,"o":104342.8,"h":104467.1,"l":104360.8,"c":104460.9,"v":66200,"usd":0.63384333}
{"ts":1749790200000,"o":104460.9,"h":104461,"l":104434.4,"c":104449.7,"v":118700,"usd":1.13657774}
{"ts":1749790260000,"o":104449.7,"h":104449.6,"l":104434.3,"c":104436.4,"v":42600,"usd":0.40789323}
{"ts":1749790320000,"o":104436.4,"h":104472.2,"l":104434.3,"c":104472.2,"v":294500,"usd":2.81926375}
{"ts":1749790380000,"o":104472.2,"h":104519.9,"l":104470.2,"c":104511.4,"v":196000,"usd":1.87587681}
{"ts":1749790440000,"o":104511.4,"h":104499.9,"l":104465.6,"c":104465.9,"v":22700,"usd":0.21725637}
{"ts":1749790500000,"o":104465.9,"h":104472.6,"l":104434.3,"c":104472.6,"v":23100,"usd":0.22114532}
{"ts":1749790560000,"o":104472.6,"h":104504.9,"l":104400,"c":104400,"v":348400,"usd":3.33533355}
{"ts":1749790620000,"o":104400,"h":104411.1,"l":104359.7,"c":104411.1,"v":33100,"usd":0.31711101}
{"ts":1749790680000,"o":104411.1,"h":104460.6,"l":104409,"c":104429.6,"v":133400,"usd":1.27720789}
{"ts":1749790740000,"o":104429.6,"h":104452.2,"l":104412.2,"c":104412.2,"v":24400,"usd":0.23363446}
{"ts":1749790800000,"o":104412.2,"h":104446,"l":104422.8,"c":104422.8,"v":13900,"usd":0.13308692}
{"ts":1749790860000,"o":104422.8,"h":104422.8,"l":104311,"c":104311,"v":147000,"usd":1.40805884}
{"ts":1749790920000,"o":104311,"h":104347.1,"l":104302.5,"c":104303.4,"v":34400,"usd":0.32970129}
{"ts":1749790980000,"o":104303.4,"h":104310,"l":104248,"c":104275.4,"v":477100,"usd":4.57435309}
{"ts":1749791040000,"o":104275.4,"h":104338,"l":104296.8,"c":104338,"v":269600,"usd":2.58478267}
{"ts":1749791100000,"o":104338,"h":104423.6,"l":104344.8,"c":104423.6,"v":52700,"usd":0.5048688}
{"ts":1749791160000,"o":104423.6,"h":104437.8,"l":104424.6,"c":104425.5,"v":11600,"usd":0.11107348}
{"ts":1749791220000,"o":104425.5,"h":104479.3,"l":104416,"c":104459.4,"v":155700,"usd":1.49064495}
{"ts":1749791280000,"o":104459.4,"h":104443.7,"l":104393.2,"c":104443.7,"v":29700,"usd":0.2843887}
{"ts":1749791340000,"o":104443.7,"h":104454.1,"l":104358.4,"c":104358.4,"v":301400,"usd":2.88631338}
{"ts":1749791400000,"o":104358.4,"h":104441.5,"l":104405,"c":104423.1,"v":15300,"usd":0.14649713}
{"ts":1749791460000,"o":104423.1,"h":104430,"l":104410,"c":104410.4,"v":178200,"usd":1.70655905}
{"ts":1749791520000,"o":104410.4,"h":104418.7,"l":104310.4,"c":104357.6,"v":35200,"usd":0.33726757}
{"ts":1749791580000,"o":104357.6,"h":104318.8,"l":104300.1,"c":104310.5,"v":15200,"usd":0.14571015}
{"ts":1749791640000,"o":104310.5,"h":104326.3,"l":104312.1,"c":104319.6,"v":105100,"usd":1.00741566}
{"ts":1749791700000,"o":104319.6,"h":104320,"l":104319.9,"c":104320,"v":23900,"usd":0.22910301}
{"ts":1749791760000,"o":104320,"h":104319.9,"l":104277.8,"c":104277.8,"v":31500,"usd":0.30197983}
{"ts":1749791820000,"o":104277.8,"h":104393.3,"l":104296.1,"c":104393.3,"v":144500,"usd":1.3849229}
{"ts":1749791880000,"o":104393.3,"h":104393.3,"l":104333.4,"c":104333.4,"v":19000,"usd":0.18202696}
{"ts":1749791940000,"o":104333.4,"h":104399.9,"l":104338.8,"c":104369.5,"v":150400,"usd":1.44111663}
{"ts":1749792000000,"o":104369.5,"h":104347,"l":104328,"c":104328.1,"v":41600,"usd":0.39871843}
{"ts":1749792060000,"o":104328.1,"h":104380,"l":104322.2,"c":104380,"v":122500,"usd":1.17407772}
{"ts":1749792120000,"o":104380,"h":104419.9,"l":104348.9,"c":104348.9,"v":361100,"usd":3.45890472}
{"ts":1749792180000,"o":104348.9,"h":104360.1,"l":104300.1,"c":104322.3,"v":72800,"usd":0.69769449}
{"ts":1749792240000,"o":104322.3,"h":104324.7,"l":104314.2,"c":104324.7,"v":10900,"usd":0.10448204}
{"ts":1749792300000,"o":104324.7,"h":104460,"l":104336.8,"c":104460,"v":113800,"usd":1.09005045}
{"ts":1749792360000,"o":104460,"h":104472.9,"l":104415.4,"c":104415.4,"v":111600,"usd":1.06843653}
{"ts":1749792420000,"o":104415.4,"h":104462.7,"l":104404.5,"c":104444.9,"v":301200,"usd":2.88431957}
{"ts":1749792480000,"o":104444.9,"h":104458.3,"l":104426,"c":104458.3,"v":27500,"usd":0.2633171}
{"ts":1749792540000,"o":104458.3,"h":104466.9,"l":104426.9,"c":104426.9,"v":11600,"usd":0.11104428}
{"ts":1749792600000,"o":104426.9,"h":104426.9,"l":104330.7,"c":104330.7,"v":52400,"usd":0.501893}
{"ts":1749792660000,"o":104330.7,"h":104370,"l":104304,"c":104346.8,"v":81400,"usd":0.78023083}
{"ts":1749792720000,"o":104346.8,"h":104348.6,"l":104321.4,"c":104321.4,"v":140400,"usd":1.34557132}
{"ts":1749792780000,"o":104321.4,"h":104333.6,"l":104300,"c":104300,"v":30700,"usd":0.29430944}
{"ts":1749792840000,"o":104300,"h":104292.7,"l":104248.3,"c":104248.3,"v":81000,"usd":0.7769253}
{"ts":1749792900000,"o":104248.3,"h":104314,"l":104222.4,"c":104235.5,"v":47600,"usd":0.45652781}
{"ts":1749792960000,"o":104235.5,"h":104242.1,"l":104226.1,"c":104226.1,"v":106700,"usd":1.02373182}
{"ts":1749793020000,"o":104226.1,"h":104228.9,"l":104200.1,"c":104207.1,"v":136700,"usd":1.31157521}
{"ts":1749793080000,"o":104207.1,"h":104200,"l":104100.5,"c":104132.7,"v":110300,"usd":1.05908489}
{"ts":1749793140000,"o":104132.7,"h":104196.8,"l":104113.9,"c":104196.8,"v":18600,"usd":0.17858283}
{"ts":1749793200000,"o":104196.8,"h":104250.2,"l":104150.8,"c":104153.4,"v":76300,"usd":0.73224721}
{"ts":1749793260000,"o":104153.4,"h":104186.2,"l":104126.9,"c":104186.2,"v":48500,"usd":0.46564958}
{"ts":1749793320000,"o":104186.2,"h":104219.9,"l":104172.5,"c":104204.7,"v":45500,"usd":0.43666667}
{"ts":1749793380000,"o":104204.7,"h":104311.5,"l":104224.7,"c":104296,"v":792800,"usd":7.60449832}
{"ts":1749793440000,"o":104296,"h":104283.1,"l":104260.6,"c":104275.4,"v":30000,"usd":0.28769865}
{"ts":1749793500000,"o":104275.4,"h":104268.9,"l":104268.5,"c":104268.9,"v":9800,"usd":0.09398788}
{"ts":1749793560000,"o":104268.9,"h":104286.2,"l":104240,"c":104240.1,"v":48800,"usd":0.46811034}
{"ts":1749793620000,"o":104240.1,"h":104294.8,"l":104242.8,"c":104294.8,"v":10400,"usd":0.09972914}
{"ts":1749793680000,"o":104294.8,"h":104313.9,"l":104290.6,"c":104300.3,"v":11300,"usd":0.10832872}
{"ts":1749793740000,"o":104300.3,"h":104335.6,"l":104282.5,"c":104335.6,"v":173200,"usd":1.66045181}
{"ts":1749793800000,"o":104335.6,"h":104387.3,"l":104336.7,"c":104383.9,"v":354500,"usd":3.39692824}
{"ts":1749793860000,"o":104383.9,"h":104370,"l":104183.6,"c":104183.6,"v":191300,"usd":1.83509137}
{"ts":1749793920000,"o":104183.6,"h":104200.6,"l":104175.3,"c":104200.6,"v":14000,"usd":0.13437166}
{"ts":1749793980000,"o":104200.6,"h":104218.1,"l":104191.2,"c":104199.1,"v":34200,"usd":0.32819933}
{"ts":1749794040000,"o":104199.1,"h":104222.9,"l":104188.5,"c":104222.9,"v":11600,"usd":0.11132136}
{"ts":1749794100000,"o":104222.9,"h":104284.6,"l":104200,"c":104200,"v":114500,"usd":1.09813109}
{"ts":1749794160000,"o":104200,"h":104208.4,"l":104052.4,"c":104140.2,"v":1106500,"usd":10.62616706}
{"ts":1749794220000,"o":104140.2,"h":104153.6,"l":104138.5,"c":104139,"v":54000,"usd":0.51848333}
{"ts":1749794280000,"o":104139,"h":104150.1,"l":104114.3,"c":104126,"v":24200,"usd":0.23238688}
{"ts":1749794340000,"o":104126,"h":104127.5,"l":104036.4,"c":104036.4,"v":349600,"usd":3.35864396}
{"ts":1749794400000,"o":104036.4,"h":104077.8,"l":104017.9,"c":104033.5,"v":63400,"usd":0.60936898}
{"ts":1749794460000,"o":104033.5,"h":104018,"l":103969.6,"c":103969.6,"v":40100,"usd":0.38559059}
{"ts":1749794520000,"o":103969.6,"h":104030.9,"l":103974.4,"c":104030.9,"v":76500,"usd":0.73561007}
{"ts":1749794580000,"o":104030.9,"h":104200.5,"l":104045.1,"c":104189.6,"v":335600,"usd":3.22245165}
{"ts":1749794640000,"o":104189.6,"h":104198.8,"l":104162.9,"c":104167.5,"v":108300,"usd":1.0394959}
{"ts":1749794700000,"o":104167.5,"h":104167.5,"l":104141.5,"c":104158.9,"v":37500,"usd":0.36004757}
{"ts":1749794760000,"o":104158.9,"h":104138.6,"l":104063.7,"c":104078.2,"v":47300,"usd":0.45433906}
{"ts":1749794820000,"o":104078.2,"h":104046.1,"l":104000.1,"c":104041.9,"v":54200,"usd":0.52109045}
{"ts":1749794880000,"o":104041.9,"h":104110.9,"l":104017.9,"c":104017.9,"v":539100,"usd":5.18060828}
{"ts":1749794940000,"o":104017.9,"h":104118.8,"l":104030,"c":104114.5,"v":46300,"usd":0.44477224}
{"ts":1749795000000,"o":104114.5,"h":104172.1,"l":104119.9,"c":104147.7,"v":57300,"usd":0.55016312}
{"ts":1749795060000,"o":104147.7,"h":104172.4,"l":104142.5,"c":104142.5,"v":9700,"usd":0.09311896}
{"ts":1749795120000,"o":104142.5,"h":104154.7,"l":104073.2,"c":104154.7,"v":271500,"usd":2.60775666}
{"ts":1749795180000,"o":104154.7,"h":104199.9,"l":104109.3,"c":104151.5,"v":129500,"usd":1.24321218}
{"ts":1749795240000,"o":104151.5,"h":104132.5,"l":104063,"c":104063.2,"v":146700,"usd":1.40905586}
{"ts":1749795300000,"o":104063.2,"h":104093.6,"l":104068.4,"c":104081,"v":26200,"usd":0.25171057}
{"ts":1749795360000,"o":104081,"h":104091,"l":104050.3,"c":104091,"v":2700,"usd":0.02594294}
{"ts":1749795420000,"o":104091,"h":104058.7,"l":104028.6,"c":104032.8,"v":39500,"usd":0.37964645}
{"ts":1749795480000,"o":104032.8,"h":104030.7,"l":104008.3,"c":104021.4,"v":27000,"usd":0.25955861}
{"ts":1749795540000,"o":104021.4,"h":104057.2,"l":104021.5,"c":104055.9,"v":129000,"usd":1.23992913}
{"ts":1749795600000,"o":104055.9,"h":104059.5,"l":104025.3,"c":104059.5,"v":10600,"usd":0.10186705}
{"ts":1749795660000,"o":104059.5,"h":104011.8,"l":103977.4,"c":103977.4,"v":15200,"usd":0.14615477}
{"ts":1749795720000,"o":103977.4,"h":104008.3,"l":103969.5,"c":103997.8,"v":286200,"usd":2.75260007}
{"ts":1749795780000,"o":103997.8,"h":104002.8,"l":103984.8,"c":104002.1,"v":26900,"usd":0.25864756}
{"ts":1749795840000,"o":104002.1,"h":103991.8,"l":103985.8,"c":103985.8,"v":10100,"usd":0.09712861}
{"ts":1749795900000,"o":103985.8,"h":104014.7,"l":103960.2,"c":103967.7,"v":104300,"usd":1.00306135}
{"ts":1749795960000,"o":103967.7,"h":103990.5,"l":103932.8,"c":103932.8,"v":102700,"usd":0.98786408}
{"ts":1749796020000,"o":103932.8,"h":104001.9,"l":103929.8,"c":103984.5,"v":61400,"usd":0.59059492}
{"ts":1749796080000,"o":103984.5,"h":103989.8,"l":103878.5,"c":103878.5,"v":61500,"usd":0.59176662}
{"ts":1749796140000,"o":103878.5,"h":103889.4,"l":103861.4,"c":103867.9,"v":66700,"usd":0.64209661}
{"ts":1749796200000,"o":103867.9,"h":103866.9,"l":103866.8,"c":103866.8,"v":300,"usd":0.00288831}
{"ts":1749796260000,"o":103866.8,"h":103898.3,"l":103866.9,"c":103898.3,"v":278500,"usd":2.68085164}
{"ts":1749796320000,"o":103898.3,"h":103954.3,"l":103913.7,"c":103943.8,"v":82100,"usd":0.78986026}
{"ts":1749796380000,"o":103943.8,"h":103957.9,"l":103910.9,"c":103934,"v":54000,"usd":0.51950476}
{"ts":1749796440000,"o":103934,"h":103948.3,"l":103929.2,"c":103931.6,"v":49100,"usd":0.47237917}
{"ts":1749796500000,"o":103931.6,"h":103941.3,"l":103905.7,"c":103941.3,"v":130800,"usd":1.25859059}
{"ts":1749796560000,"o":103941.3,"h":103943.8,"l":103910.1,"c":103940.6,"v":67600,"usd":0.65039982}
{"ts":1749796620000,"o":103940.6,"h":103969.8,"l":103927.3,"c":103950.2,"v":44800,"usd":0.43097185}
{"ts":1749796680000,"o":103950.2,"h":103956,"l":103900.9,"c":103900.9,"v":48500,"usd":0.46661475}
{"ts":1749796740000,"o":103900.9,"h":103906.4,"l":103837.7,"c":103865.9,"v":208900,"usd":2.01106296}
{"ts":1749796800000,"o":103865.9,"h":103929.6,"l":103866,"c":103929.6,"v":149100,"usd":1.43479202}
{"ts":1749796860000,"o":103929.6,"h":103971.4,"l":103907,"c":103916.9,"v":298500,"usd":2.87121272}
{"ts":1749796920000,"o":103916.9,"h":103975,"l":103943.3,"c":103975,"v":49800,"usd":0.47903028}
{"ts":1749796980000,"o":103975,"h":104038.6,"l":103994.9,"c":104022.1,"v":68400,"usd":0.65755618}
{"ts":1749797040000,"o":104022.1,"h":104027.2,"l":104004.9,"c":104009,"v":322000,"usd":3.09551417}
{"ts":1749797100000,"o":104009,"h":104022.3,"l":104009.1,"c":104009.1,"v":112000,"usd":1.07677434}
{"ts":1749797160000,"o":104009.1,"h":104009.1,"l":103881.3,"c":103954.4,"v":611700,"usd":5.88301388}
{"ts":1749797220000,"o":103954.4,"h":103953.8,"l":103935,"c":103935,"v":26600,"usd":0.255888}
{"ts":1749797280000,"o":103935,"h":103980.4,"l":103894.3,"c":103980.4,"v":270100,"usd":2.59909064}
{"ts":1749797340000,"o":103980.4,"h":103982.5,"l":103927.1,"c":103930.7,"v":100400,"usd":0.96591278}
{"ts":1749797400000,"o":103930.7,"h":104256.7,"l":103915.4,"c":104241.3,"v":1359700,"usd":13.05905663}
{"ts":1749797460000,"o":104241.3,"h":104278.7,"l":104207.2,"c":104244.6,"v":537500,"usd":5.15597173}
{"ts":1749797520000,"o":104244.6,"h":104359.2,"l":104227.6,"c":104339.2,"v":691000,"usd":6.62330825}
{"ts":1749797580000,"o":104339.2,"h":104387.1,"l":104325,"c":104325,"v":854200,"usd":8.18452558}
{"ts":1749797640000,"o":104325,"h":104558.1,"l":104316.2,"c":104484.5,"v":2364500,"usd":22.63733204}
{"ts":1749797700000,"o":104484.5,"h":104521.7,"l":104456.5,"c":104465.9,"v":753000,"usd":7.20697092}
{"ts":1749797760000,"o":104465.9,"h":104535.5,"l":104456.6,"c":104496.3,"v":610000,"usd":5.83732428}
{"ts":1749797820000,"o":104496.3,"h":104526.7,"l":104461.5,"c":104461.5,"v":135900,"usd":1.30032348}
{"ts":1749797880000,"o":104461.5,"h":104485.7,"l":104400.1,"c":104428.2,"v":450300,"usd":4.31092744}
{"ts":1749797940000,"o":104428.2,"h":104698.9,"l":104422.1,"c":104657.3,"v":1411500,"usd":13.49495152}
{"ts":1749798000000,"o":104657.3,"h":104749.9,"l":104674.9,"c":104711.9,"v":229800,"usd":2.19431173}
{"ts":1749798060000,"o":104711.9,"h":104737.8,"l":104607.4,"c":104618.9,"v":403000,"usd":3.85041344}
{"ts":1749798120000,"o":104618.9,"h":104645.9,"l":104600,"c":104600.1,"v":202300,"usd":1.93353067}
{"ts":1749798180000,"o":104600.1,"h":104611.4,"l":104510.3,"c":104547.3,"v":292300,"usd":2.79541695}
{"ts":1749798240000,"o":104547.3,"h":104552.2,"l":104479.6,"c":104490.4,"v":429900,"usd":4.11313679}
{"ts":1749798300000,"o":104490.4,"h":104534,"l":104446.7,"c":104446.7,"v":174600,"usd":1.6709456}
{"ts":1749798360000,"o":104446.7,"h":104443.7,"l":104376.5,"c":104380.7,"v":218100,"usd":2.08899849}
{"ts":1749798420000,"o":104380.7,"h":104440.8,"l":104385.4,"c":104408.9,"v":199700,"usd":1.91271243}
{"ts":1749798480000,"o":104408.9,"h":104500,"l":104398.6,"c":104484.7,"v":210700,"usd":2.01700078}
{"ts":1749798540000,"o":104484.7,"h":104600,"l":104500.1,"c":104576.9,"v":115500,"usd":1.10467394}
{"ts":1749798600000,"o":104576.9,"h":104553.4,"l":104452.2,"c":104472.8,"v":179500,"usd":1.71794723}
{"ts":1749798660000,"o":104472.8,"h":104531.9,"l":104469,"c":104514.2,"v":558900,"usd":5.34833475}
{"ts":1749798720000,"o":104514.2,"h":104497.4,"l":104470.5,"c":104484.2,"v":112100,"usd":1.07289689}
{"ts":1749798780000,"o":104484.2,"h":104530.2,"l":104470.2,"c":104488,"v":186900,"usd":1.78887899}
{"ts":1749798840000,"o":104488,"h":104483.8,"l":104444,"c":104444,"v":121200,"usd":1.16014233}
{"ts":1749798900000,"o":104444,"h":104538.2,"l":104366.7,"c":104487,"v":351500,"usd":3.36485201}
{"ts":1749798960000,"o":104487,"h":104528.8,"l":104441.2,"c":104496.5,"v":95100,"usd":0.91017498}
{"ts":1749799020000,"o":104496.5,"h":104536.8,"l":104480.7,"c":104495.3,"v":161800,"usd":1.54830683}
{"ts":1749799080000,"o":104495.3,"h":104498.6,"l":104450.9,"c":104450.9,"v":175000,"usd":1.6747651}
{"ts":1749799140000,"o":104450.9,"h":104464.8,"l":104447,"c":104454.6,"v":22100,"usd":0.21157055}
{"ts":1749799200000,"o":104454.6,"h":104478.9,"l":104383.1,"c":104433.1,"v":524900,"usd":5.02678584}
{"ts":1749799260000,"o":104433.1,"h":104499.9,"l":104428.7,"c":104476.1,"v":26600,"usd":0.25464217}
{"ts":1749799320000,"o":104476.1,"h":104486.5,"l":104424.1,"c":104427.3,"v":137900,"usd":1.3203994}
{"ts":1749799380000,"o":104427.3,"h":104470.2,"l":104389.3,"c":104402,"v":250000,"usd":2.39427017}
{"ts":1749799440000,"o":104402,"h":104539.2,"l":104415.5,"c":104539.1,"v":345400,"usd":3.30544916}
{"ts":1749799500000,"o":104539.1,"h":104652.8,"l":104539,"c":104652.8,"v":1075700,"usd":10.28319874}
{"ts":1749799560000,"o":104652.8,"h":104733.6,"l":104648.6,"c":104680.5,"v":447000,"usd":4.2688945}
{"ts":1749799620000,"o":104680.5,"h":104735.5,"l":104639.7,"c":104646.2,"v":168300,"usd":1.60733648}
{"ts":1749799680000,"o":104646.2,"h":104715.4,"l":104654.8,"c":104693.5,"v":409900,"usd":3.91534655}
{"ts":1749799740000,"o":104693.5,"h":104733.5,"l":104677.5,"c":104685,"v":138000,"usd":1.31797456}
{"ts":1749799800000,"o":104685,"h":104818,"l":104686.8,"c":104787.4,"v":2143400,"usd":20.45805485}
{"ts":1749799860000,"o":104787.4,"h":104796.9,"l":104753.4,"c":104790.6,"v":264200,"usd":2.52167155}
{"ts":1749799920000,"o":104790.6,"h":104834.1,"l":104766.2,"c":104813.4,"v":432200,"usd":4.12391098}
{"ts":1749799980000,"o":104813.4,"h":104836.8,"l":104752.6,"c":104771.6,"v":230900,"usd":2.20290118}
{"ts":1749800040000,"o":104771.6,"h":104808.7,"l":104770,"c":104777.2,"v":413200,"usd":3.94283826}
{"ts":1749800100000,"o":104777.2,"h":104795,"l":104700,"c":104700,"v":348200,"usd":3.32326634}
{"ts":1749800160000,"o":104700,"h":104726.1,"l":104695.1,"c":104714,"v":134200,"usd":1.28164729}
{"ts":1749800220000,"o":104714,"h":104735.1,"l":104691.9,"c":104691.9,"v":500100,"usd":4.77653605}
{"ts":1749800280000,"o":104691.9,"h":104667.8,"l":104605.6,"c":104627.9,"v":242300,"usd":2.31539886}
{"ts":1749800340000,"o":104627.9,"h":104667.8,"l":104641.4,"c":104642.9,"v":152100,"usd":1.45344302}
{"ts":1749800400000,"o":104642.9,"h":104729.6,"l":104642.9,"c":104642.9,"v":176300,"usd":1.68419137}
{"ts":1749800460000,"o":104642.9,"h":104698.7,"l":104637.3,"c":104637.3,"v":38200,"usd":0.36489472}
{"ts":1749800520000,"o":104637.3,"h":104650.7,"l":104612.5,"c":104639.4,"v":175700,"usd":1.67911289}
{"ts":1749800580000,"o":104639.4,"h":104639.6,"l":104600,"c":104638.6,"v":53100,"usd":0.50760301}
{"ts":1749800640000,"o":104638.6,"h":104738.3,"l":104648.7,"c":104738.3,"v":170400,"usd":1.62806908}
{"ts":1749800700000,"o":104738.3,"h":104735.9,"l":104708.7,"c":104735.9,"v":125800,"usd":1.20126633}
{"ts":1749800760000,"o":104735.9,"h":104709.3,"l":104600.8,"c":104655.2,"v":704700,"usd":6.7319508}
{"ts":1749800820000,"o":104655.2,"h":104738,"l":104672.3,"c":104688.3,"v":258300,"usd":2.46710538}
{"ts":1749800880000,"o":104688.3,"h":104738,"l":104694.1,"c":104715.7,"v":88200,"usd":0.84220256}
{"ts":1749800940000,"o":104715.7,"h":104712,"l":104633.6,"c":104670.3,"v":251400,"usd":2.40192041}
{"ts":1749801000000,"o":104670.3,"h":104710.1,"l":104680.1,"c":104682.3,"v":272600,"usd":2.60358284}
{"ts":1749801060000,"o":104682.3,"h":104769,"l":104650.8,"c":104752.8,"v":111700,"usd":1.06644787}
{"ts":1749801120000,"o":104752.8,"h":104787.9,"l":104745,"c":104755.1,"v":82800,"usd":0.79026555}
{"ts":1749801180000,"o":104755.1,"h":104881.8,"l":104729.3,"c":104841.4,"v":513000,"usd":4.89518806}
{"ts":1749801240000,"o":104841.4,"h":104908.2,"l":104790.1,"c":104892.4,"v":209700,"usd":1.99999064}
{"ts":1749801300000,"o":104892.4,"h":104915.2,"l":104855.9,"c":104877,"v":321600,"usd":3.06585665}
{"ts":1749801360000,"o":104877,"h":104945.6,"l":104877.3,"c":104938.8,"v":571700,"usd":5.44864722}
{"ts":1749801420000,"o":104938.8,"h":104949.9,"l":104891,"c":104891,"v":70900,"usd":0.67575166}
{"ts":1749801480000,"o":104891,"h":104928.4,"l":104891.1,"c":104926.2,"v":269200,"usd":2.56575517}
{"ts":1749801540000,"o":104926.2,"h":104942,"l":104901.5,"c":104901.5,"v":530800,"usd":5.05858332}
{"ts":1749801600000,"o":104901.5,"h":104909.5,"l":104857.1,"c":104870.2,"v":48000,"usd":0.45764427}
{"ts":1749801660000,"o":104870.2,"h":104918,"l":104897,"c":104902.5,"v":17300,"usd":0.16490509}
{"ts":1749801720000,"o":104902.5,"h":105002,"l":104891.3,"c":104923.8,"v":689900,"usd":6.57315368}
{"ts":1749801780000,"o":104923.8,"h":104980.5,"l":104942,"c":104942,"v":39500,"usd":0.37633094}
{"ts":1749801840000,"o":104942,"h":105005.7,"l":104923.5,"c":104969,"v":230700,"usd":2.19750792}
{"ts":1749801900000,"o":104969,"h":104983.5,"l":104945.4,"c":104948,"v":27000,"usd":0.25723185}
{"ts":1749801960000,"o":104948,"h":104968.9,"l":104915.9,"c":104939.5,"v":87900,"usd":0.83766674}
{"ts":1749802020000,"o":104939.5,"h":104969,"l":104900.1,"c":104927.4,"v":117800,"usd":1.12252092}
{"ts":1749802080000,"o":104927.4,"h":104937,"l":104866.7,"c":104937,"v":132800,"usd":1.26590542}
{"ts":1749802140000,"o":104937,"h":105009.1,"l":104969,"c":104985.1,"v":99000,"usd":0.9428955}
{"ts":1749802200000,"o":104985.1,"h":105144.7,"l":104996.8,"c":105082.4,"v":1623400,"usd":15.44942363}
{"ts":1749802260000,"o":105082.4,"h":105129,"l":105061.3,"c":105117,"v":175200,"usd":1.66695436}
{"ts":1749802320000,"o":105117,"h":105124.7,"l":105068.9,"c":105110.5,"v":129400,"usd":1.23108932}
{"ts":1749802380000,"o":105110.5,"h":105170.7,"l":105113,"c":105170.7,"v":326200,"usd":3.10239655}
{"ts":1749802440000,"o":105170.7,"h":105295,"l":105188.3,"c":105295,"v":1257200,"usd":11.94440471}
{"ts":1749802500000,"o":105295,"h":105432.3,"l":105258.6,"c":105381.1,"v":2781900,"usd":26.40182189}
{"ts":1749802560000,"o":105381.1,"h":105392.2,"l":105325.1,"c":105378.4,"v":332400,"usd":3.15531259}
{"ts":1749802620000,"o":105378.4,"h":105385.9,"l":105312,"c":105338.1,"v":617900,"usd":5.86480512}
{"ts":1749802680000,"o":105338.1,"h":105417.4,"l":105316.2,"c":105372.3,"v":427300,"usd":4.05466853}
{"ts":1749802740000,"o":105372.3,"h":105376.1,"l":105309.6,"c":105337.5,"v":195000,"usd":1.85111301}
{"ts":1749802800000,"o":105337.5,"h":105364.3,"l":105300,"c":105302.1,"v":137400,"usd":1.30440291}
{"ts":1749802860000,"o":105302.1,"h":105318.4,"l":105258,"c":105278.5,"v":653500,"usd":6.20757731}
{"ts":1749802920000,"o":105278.5,"h":105278.5,"l":105117.7,"c":105119.1,"v":436900,"usd":4.15264518}
{"ts":1749802980000,"o":105119.1,"h":105164.5,"l":105113.8,"c":105160.3,"v":72200,"usd":0.68663538}
{"ts":1749803040000,"o":105160.3,"h":105184.3,"l":105135.8,"c":105135.8,"v":348300,"usd":3.31190537}
{"ts":1749803100000,"o":105135.8,"h":105209.1,"l":105164.3,"c":105209.1,"v":27200,"usd":0.25857392}
{"ts":1749803160000,"o":105209.1,"h":105261.3,"l":105100,"c":105100,"v":906400,"usd":8.61729929}
{"ts":1749803220000,"o":105100,"h":105139.3,"l":105063.5,"c":105066.3,"v":492700,"usd":4.68897736}
{"ts":1749803280000,"o":105066.3,"h":105094.1,"l":105051.5,"c":105094.1,"v":200500,"usd":1.90827162}
{"ts":1749803340000,"o":105094.1,"h":105139.1,"l":105094.2,"c":105134.6,"v":29300,"usd":0.2787514}
{"ts":1749803400000,"o":105134.6,"h":105123.9,"l":105099.6,"c":105105.9,"v":428300,"usd":4.07462338}
{"ts":1749803460000,"o":105105.9,"h":105100,"l":105050.2,"c":105073,"v":35000,"usd":0.33310272}
{"ts":1749803520000,"o":105073,"h":105118.1,"l":105082.2,"c":105109.1,"v":180800,"usd":1.72008438}
{"ts":1749803580000,"o":105109.1,"h":105146.9,"l":105076,"c":105146.9,"v":167300,"usd":1.5916365}
{"ts":1749803640000,"o":105146.9,"h":105207.1,"l":105116.5,"c":105116.5,"v":259100,"usd":2.46426521}
{"ts":1749803700000,"o":105116.5,"h":105150,"l":105102.1,"c":105150,"v":159300,"usd":1.51514383}
{"ts":1749803760000,"o":105150,"h":105204,"l":105166.9,"c":105172.8,"v":242400,"usd":2.30461014}
{"ts":1749803820000,"o":105172.8,"h":105173.2,"l":105050.9,"c":105055.2,"v":171400,"usd":1.63095571}
{"ts":1749803880000,"o":105055.2,"h":105084,"l":105027.4,"c":105075.2,"v":1334700,"usd":12.70507307}
{"ts":1749803940000,"o":105075.2,"h":105197.9,"l":105058,"c":105197.9,"v":200300,"usd":1.90425693}
{"ts":1749804000000,"o":105197.9,"h":105183.7,"l":105080.5,"c":105086,"v":333600,"usd":3.17388781}
{"ts":1749804060000,"o":105086,"h":105138.1,"l":105018.6,"c":105077.8,"v":401900,"usd":3.8256534}
{"ts":1749804120000,"o":105077.8,"h":105077.2,"l":105000,"c":105000,"v":134700,"usd":1.28219356}
{"ts":1749804180000,"o":105000,"h":104994.1,"l":104920.3,"c":104956.4,"v":281000,"usd":2.67688192}
{"ts":1749804240000,"o":104956.4,"h":104925,"l":104896.5,"c":104906.4,"v":163000,"usd":1.55356961}
{"ts":1749804300000,"o":104906.4,"h":104914.2,"l":104889.7,"c":104914.2,"v":538100,"usd":5.12969514}
{"ts":1749804360000,"o":104914.2,"h":104903.2,"l":104728.5,"c":104742.4,"v":1004400,"usd":9.58045645}
{"ts":1749804420000,"o":104742.4,"h":104850.3,"l":104728.5,"c":104850.3,"v":432400,"usd":4.12702786}
{"ts":1749804480000,"o":104850.3,"h":104890,"l":104802.4,"c":104825.1,"v":27300,"usd":0.26046549}
{"ts":1749804540000,"o":104825.1,"h":104867.8,"l":104798.1,"c":104837.6,"v":258300,"usd":2.46397976}
{"ts":1749804600000,"o":104837.6,"h":104936.3,"l":104854.2,"c":104918.6,"v":249300,"usd":2.37609077}
{"ts":1749804660000,"o":104918.6,"h":104898.6,"l":104842.4,"c":104887.6,"v":38800,"usd":0.3700339}
{"ts":1749804720000,"o":104887.6,"h":104922.7,"l":104846.5,"c":104861.7,"v":228600,"usd":2.17964361}
{"ts":1749804780000,"o":104861.7,"h":104880.7,"l":104832.5,"c":104872.7,"v":206300,"usd":1.96752245}
{"ts":1749804840000,"o":104872.7,"h":104889.7,"l":104841.8,"c":104842.6,"v":53900,"usd":0.51393741}
{"ts":1749804900000,"o":104842.6,"h":104807.3,"l":104728.4,"c":104742.1,"v":518800,"usd":4.95233991}
{"ts":1749804960000,"o":104742.1,"h":104757.6,"l":104680.7,"c":104729,"v":338600,"usd":3.23318535}
{"ts":1749805020000,"o":104729,"h":104743.2,"l":104703.9,"c":104724.1,"v":157300,"usd":1.50207509}
{"ts":1749805080000,"o":104724.1,"h":104779.3,"l":104722,"c":104773.7,"v":156400,"usd":1.49336459}
{"ts":1749805140000,"o":104773.7,"h":104783.9,"l":104754.8,"c":104783.9,"v":155700,"usd":1.48618575}
{"ts":1749805200000,"o":104783.9,"h":104765.5,"l":104721.9,"c":104721.9,"v":115000,"usd":1.09779754}
{"ts":1749805260000,"o":104721.9,"h":104757.4,"l":104680.9,"c":104733.9,"v":537200,"usd":5.13032433}
{"ts":1749805320000,"o":104733.9,"h":104731.5,"l":104693.6,"c":104713.6,"v":18500,"usd":0.17668879}
{"ts":1749805380000,"o":104713.6,"h":104727.3,"l":104634.2,"c":104654.9,"v":317300,"usd":3.03123705}
{"ts":1749805440000,"o":104654.9,"h":104667.1,"l":104615,"c":104660.1,"v":67700,"usd":0.64705081}
{"ts":1749805500000,"o":104660.1,"h":104670.7,"l":104621.1,"c":104653.3,"v":374000,"usd":3.57396691}
{"ts":1749805560000,"o":104653.3,"h":104712.1,"l":104629.8,"c":104712.1,"v":71500,"usd":0.68326234}
{"ts":1749805620000,"o":104712.1,"h":104743.8,"l":104656.8,"c":104740.8,"v":408100,"usd":3.89810897}
{"ts":1749805680000,"o":104740.8,"h":104732.2,"l":104693.5,"c":104722.7,"v":35000,"usd":0.33425359}
{"ts":1749805740000,"o":104722.7,"h":104734.4,"l":104690.9,"c":104732.2,"v":132900,"usd":1.26924156}
{"ts":1749805800000,"o":104732.2,"h":104739.2,"l":104668.6,"c":104694.7,"v":108200,"usd":1.03350589}
{"ts":1749805860000,"o":104694.7,"h":104706.5,"l":104656.7,"c":104656.7,"v":274100,"usd":2.61869371}
{"ts":1749805920000,"o":104656.7,"h":104702.8,"l":104638.4,"c":104687.9,"v":172300,"usd":1.64600094}
{"ts":1749805980000,"o":104687.9,"h":104687.7,"l":104657.7,"c":104672.9,"v":51400,"usd":0.49107997}
{"ts":1749806040000,"o":104672.9,"h":104700,"l":104613.4,"c":104630.3,"v":1036800,"usd":9.90755316}
{"ts":1749806100000,"o":104630.3,"h":104698.5,"l":104565.8,"c":104698.5,"v":220000,"usd":2.1034245}
{"ts":1749806160000,"o":104698.5,"h":104772,"l":104646.5,"c":104767.8,"v":652300,"usd":6.22880753}
{"ts":1749806220000,"o":104767.8,"h":104771.8,"l":104689.5,"c":104705,"v":190500,"usd":1.81893403}
{"ts":1749806280000,"o":104705,"h":104739.7,"l":104630.9,"c":104693.1,"v":203300,"usd":1.94242985}
{"ts":1749806340000,"o":104693.1,"h":104705.6,"l":104566.4,"c":104566.4,"v":802100,"usd":7.66603574}
{"ts":1749806400000,"o":104566.4,"h":104677.8,"l":104561,"c":104612.1,"v":236700,"usd":2.26308553}
{"ts":1749806460000,"o":104612.1,"h":104679,"l":104612.1,"c":104638.3,"v":87500,"usd":0.83598768}
{"ts":1749806520000,"o":104638.3,"h":104656.2,"l":104595.4,"c":104609.3,"v":130700,"usd":1.24928293}
{"ts":1749806580000,"o":104609.3,"h":104693,"l":104624,"c":104626.2,"v":245900,"usd":2.3500473}
{"ts":1749806640000,"o":104626.2,"h":104610.8,"l":104482.6,"c":104561.8,"v":974200,"usd":9.31819165}
{"ts":1749806700000,"o":104561.8,"h":104600,"l":104550,"c":104577.3,"v":144600,"usd":1.38259267}
{"ts":1749806760000,"o":104577.3,"h":104568.5,"l":104481.1,"c":104488.2,"v":134400,"usd":1.28598305}
{"ts":1749806820000,"o":104488.2,"h":104596,"l":104488.2,"c":104596,"v":77500,"usd":0.74153648}
{"ts":1749806880000,"o":104596,"h":104644.7,"l":104547.1,"c":104619,"v":329100,"usd":3.14617565}
{"ts":1749806940000,"o":104619,"h":104691.5,"l":104624.5,"c":104691.5,"v":73000,"usd":0.69742139}
{"ts":1749807000000,"o":104691.5,"h":104715.3,"l":104661.4,"c":104661.4,"v":104200,"usd":0.99535553}
{"ts":1749807060000,"o":104661.4,"h":104762.9,"l":104621.5,"c":104756.2,"v":1021500,"usd":9.75388612}
{"ts":1749807120000,"o":104756.2,"h":104757,"l":104676.3,"c":104676.3,"v":467900,"usd":4.46808195}
{"ts":1749807180000,"o":104676.3,"h":104698.8,"l":104684.6,"c":104698.8,"v":131400,"usd":1.2551158}
{"ts":1749807240000,"o":104698.8,"h":104693.4,"l":104621.2,"c":104678.5,"v":98600,"usd":0.94210916}
{"ts":1749807300000,"o":104678.5,"h":104663.7,"l":104640.2,"c":104640.2,"v":110800,"usd":1.0588327}
{"ts":1749807360000,"o":104640.2,"h":104625.5,"l":104563.1,"c":104563.1,"v":76100,"usd":0.72761783}
{"ts":1749807420000,"o":104563.1,"h":104564.6,"l":104512.1,"c":104564.6,"v":217900,"usd":2.08473733}
{"ts":1749807480000,"o":104564.6,"h":104610,"l":104574.2,"c":104574.2,"v":31400,"usd":0.30024406}
{"ts":1749807540000,"o":104574.2,"h":104619.1,"l":104560.3,"c":104619.1,"v":13100,"usd":0.12527068}
{"ts":1749807600000,"o":104619.1,"h":104653.6,"l":104610.3,"c":104653.6,"v":252800,"usd":2.41605001}
{"ts":1749807660000,"o":104653.6,"h":104725.8,"l":104700,"c":104720.4,"v":48500,"usd":0.46315296}
{"ts":1749807720000,"o":104720.4,"h":104681,"l":104600.1,"c":104639.7,"v":362500,"usd":3.46413261}
{"ts":1749807780000,"o":104639.7,"h":104647.7,"l":104634.1,"c":104634.1,"v":165900,"usd":1.58548009}
{"ts":1749807840000,"o":104634.1,"h":104600.2,"l":104582.7,"c":104600.2,"v":130700,"usd":1.2496375}
{"ts":1749807900000,"o":104600.2,"h":104650,"l":104609.8,"c":104650,"v":24800,"usd":0.23704045}
{"ts":1749807960000,"o":104650,"h":104714.1,"l":104667.6,"c":104686.7,"v":90400,"usd":0.86348012}
{"ts":1749808020000,"o":104686.7,"h":104650.6,"l":104628.4,"c":104637.4,"v":245900,"usd":2.34989067}
{"ts":1749808080000,"o":104637.4,"h":104642.7,"l":104603.7,"c":104632.6,"v":85900,"usd":0.82092253}
{"ts":1749808140000,"o":104632.6,"h":104697.4,"l":104611.1,"c":104697.4,"v":30600,"usd":0.2924382}
{"ts":1749808200000,"o":104697.4,"h":104690.3,"l":104627.8,"c":104634.3,"v":72500,"usd":0.69269375}
{"ts":1749808260000,"o":104634.3,"h":104669.8,"l":104628.8,"c":104656,"v":25600,"usd":0.24461888}
{"ts":1749808320000,"o":104656,"h":104661.5,"l":104629.9,"c":104629.9,"v":132400,"usd":1.26522034}
{"ts":1749808380000,"o":104629.9,"h":104667.3,"l":104607.8,"c":104666,"v":487600,"usd":4.65933814}
{"ts":1749808440000,"o":104666,"h":104728.4,"l":104654,"c":104713.4,"v":96200,"usd":0.91889314}
{"ts":1749808500000,"o":104713.4,"h":104704.6,"l":104690.1,"c":104704.6,"v":79100,"usd":0.75548007}
{"ts":1749808560000,"o":104704.6,"h":104806.6,"l":104730.8,"c":104806.6,"v":122200,"usd":1.1663304}
{"ts":1749808620000,"o":104806.6,"h":104906.6,"l":104814.9,"c":104897.1,"v":221600,"usd":2.11282548}
{"ts":1749808680000,"o":104897.1,"h":104897.2,"l":104830.1,"c":104843.8,"v":208800,"usd":1.9907348}
{"ts":1749808740000,"o":104843.8,"h":104850,"l":104800.1,"c":104824.1,"v":569000,"usd":5.42845653}
{"ts":1749808800000,"o":104824.1,"h":104835.4,"l":104800.3,"c":104818.4,"v":255800,"usd":2.4405459}
{"ts":1749808860000,"o":104818.4,"h":104859.9,"l":104810,"c":104857.6,"v":114800,"usd":1.09494525}
{"ts":1749808920000,"o":104857.6,"h":104859.9,"l":104820.1,"c":104834.6,"v":114900,"usd":1.09594426}
{"ts":1749808980000,"o":104834.6,"h":104820.7,"l":104680.1,"c":104681.5,"v":209800,"usd":2.00232689}
{"ts":1749809040000,"o":104681.5,"h":104702.3,"l":104660.5,"c":104660.5,"v":9900,"usd":0.09457177}
{"ts":1749809100000,"o":104660.5,"h":104660.4,"l":104612,"c":104612,"v":37800,"usd":0.36126896}
{"ts":1749809160000,"o":104612,"h":104608,"l":104389.2,"c":104440,"v":938100,"usd":8.9798489}
{"ts":1749809220000,"o":104440,"h":104479.9,"l":104440.1,"c":104470.3,"v":160600,"usd":1.53737759}
{"ts":1749809280000,"o":104470.3,"h":104539,"l":104479.7,"c":104500.2,"v":332400,"usd":3.18116241}
{"ts":1749809340000,"o":104500.2,"h":104612.1,"l":104531.6,"c":104612.1,"v":144400,"usd":1.38101828}
{"ts":1749809400000,"o":104612.1,"h":104634.7,"l":104588.3,"c":104634.7,"v":13900,"usd":0.13289245}
{"ts":1749809460000,"o":104634.7,"h":104649.9,"l":104629.5,"c":104640.3,"v":105900,"usd":1.01207811}
{"ts":1749809520000,"o":104640.3,"h":104755.9,"l":104632.5,"c":104743.4,"v":80800,"usd":0.77173415}
{"ts":1749809580000,"o":104743.4,"h":104825.9,"l":104720.1,"c":104825.9,"v":212900,"usd":2.03215699}
{"ts":1749809640000,"o":104825.9,"h":104849.9,"l":104755.9,"c":104755.9,"v":335500,"usd":3.20074033}
{"ts":1749809700000,"o":104755.9,"h":104756.2,"l":104660.1,"c":104726.5,"v":134900,"usd":1.28825975}
{"ts":1749809760000,"o":104726.5,"h":104797.4,"l":104737.2,"c":104750,"v":143100,"usd":1.3660328}
{"ts":1749809820000,"o":104750,"h":104757.2,"l":104669,"c":104757.2,"v":272600,"usd":2.60315689}
{"ts":1749809880000,"o":104757.2,"h":104740.8,"l":104585.6,"c":104608.6,"v":114500,"usd":1.09439583}
{"ts":1749809940000,"o":104608.6,"h":104719.9,"l":104620,"c":104686.1,"v":590100,"usd":5.63770379}
{"ts":1749810000000,"o":104686.1,"h":104670,"l":104614.1,"c":104634.3,"v":61800,"usd":0.59055169}
{"ts":1749810060000,"o":104634.3,"h":104660.6,"l":104593,"c":104593,"v":51800,"usd":0.49515341}
{"ts":1749810120000,"o":104593,"h":104609.2,"l":104575.5,"c":104609.2,"v":13400,"usd":0.12810671}
{"ts":1749810180000,"o":104609.2,"h":104647.6,"l":104597.2,"c":104647.6,"v":216500,"usd":2.06972951}
{"ts":1749810240000,"o":104647.6,"h":104659.9,"l":104620.1,"c":104647.9,"v":108100,"usd":1.03318329}
{"ts":1749810300000,"o":104647.9,"h":104649.7,"l":104633.5,"c":104641.4,"v":11700,"usd":0.11181278}
{"ts":1749810360000,"o":104641.4,"h":104651.7,"l":104621.5,"c":104639.5,"v":390500,"usd":3.73241174}
{"ts":1749810420000,"o":104639.5,"h":104643,"l":104600,"c":104600,"v":180400,"usd":1.72440904}
{"ts":1749810480000,"o":104600,"h":104680,"l":104604.4,"c":104630,"v":198800,"usd":1.89952617}
{"ts":1749810540000,"o":104630,"h":104667.2,"l":104630.1,"c":104664.4,"v":196100,"usd":1.87401865}
{"ts":1749810600000,"o":104664.4,"h":104677.6,"l":104636,"c":104636,"v":131200,"usd":1.25363187}
{"ts":1749810660000,"o":104636,"h":104630,"l":104579.2,"c":104594.9,"v":181100,"usd":1.73138428}
{"ts":1749810720000,"o":104594.9,"h":104620,"l":104580.1,"c":104580.1,"v":26500,"usd":0.25332462}
{"ts":1749810780000,"o":104580.1,"h":104611.3,"l":104570,"c":104570.9,"v":7300,"usd":0.0698043}
{"ts":1749810840000,"o":104570.9,"h":104570.8,"l":104484.2,"c":104515.5,"v":79100,"usd":0.75688669}
{"ts":1749810900000,"o":104515.5,"h":104668.1,"l":104518.1,"c":104630.5,"v":61300,"usd":0.58592568}
{"ts":1749810960000,"o":104630.5,"h":104679.8,"l":104636.6,"c":104679.8,"v":307200,"usd":2.93508265}
{"ts":1749811020000,"o":104679.8,"h":104726.6,"l":104679.8,"c":104719.9,"v":283000,"usd":2.70249171}
{"ts":1749811080000,"o":104719.9,"h":104717.5,"l":104674.3,"c":104674.3,"v":27500,"usd":0.26268334}
{"ts":1749811140000,"o":104674.3,"h":104665.6,"l":104613.9,"c":104630.3,"v":278100,"usd":2.65751447}
{"ts":1749811200000,"o":104630.3,"h":104799.6,"l":104589.5,"c":104765.6,"v":2065500,"usd":19.72653404}
{"ts":1749811260000,"o":104765.6,"h":104800.5,"l":104766.3,"c":104800.5,"v":170000,"usd":1.62226094}
{"ts":1749811320000,"o":104800.5,"h":104825,"l":104770.1,"c":104790,"v":217400,"usd":2.07421353}
{"ts":1749811380000,"o":104790,"h":104793.2,"l":104750.1,"c":104778.1,"v":102000,"usd":0.97350779}
{"ts":1749811440000,"o":104778.1,"h":104819,"l":104790,"c":104819,"v":163000,"usd":1.5551222}
{"ts":1749811500000,"o":104819,"h":104802.7,"l":104751.4,"c":104751.4,"v":319600,"usd":3.04995904}
{"ts":1749811560000,"o":104751.4,"h":104822.3,"l":104770.6,"c":104822.3,"v":137100,"usd":1.3080662}
{"ts":1749811620000,"o":104822.3,"h":104819.9,"l":104790,"c":104790.1,"v":140900,"usd":1.34424838}
{"ts":1749811680000,"o":104790.1,"h":104824.7,"l":104760.4,"c":104806.3,"v":229200,"usd":2.18675276}
{"ts":1749811740000,"o":104806.3,"h":104807.6,"l":104730,"c":104730,"v":96700,"usd":0.9229961}
{"ts":1749811800000,"o":104730,"h":104717.1,"l":104648.6,"c":104648.6,"v":166000,"usd":1.58556182}
{"ts":1749811860000,"o":104648.6,"h":104680,"l":104588.5,"c":104615.3,"v":678200,"usd":6.48068511}
{"ts":1749811920000,"o":104615.3,"h":104662.9,"l":104607.9,"c":104640.1,"v":102000,"usd":0.97479906}
{"ts":1749811980000,"o":104640.1,"h":104680,"l":104638.1,"c":104680,"v":70700,"usd":0.67564348}
{"ts":1749812040000,"o":104680,"h":104699.9,"l":104670.1,"c":104685.9,"v":306900,"usd":2.93181435}
{"ts":1749812100000,"o":104685.9,"h":104730,"l":104680.2,"c":104730,"v":224100,"usd":2.14010171}
{"ts":1749812160000,"o":104730,"h":104795.2,"l":104740,"c":104780,"v":10900,"usd":0.10402408}
{"ts":1749812220000,"o":104780,"h":104824.7,"l":104767.4,"c":104824.7,"v":61900,"usd":0.5907045}
{"ts":1749812280000,"o":104824.7,"h":104850,"l":104817.6,"c":104837.4,"v":191600,"usd":1.82773229}
{"ts":1749812340000,"o":104837.4,"h":104896.1,"l":104840.7,"c":104880,"v":304200,"usd":2.90111552}
{"ts":1749812400000,"o":104880,"h":104880,"l":104850.1,"c":104855.5,"v":147300,"usd":1.40450985}
{"ts":1749812460000,"o":104855.5,"h":104893.7,"l":104855.6,"c":104871.6,"v":121400,"usd":1.15752352}
{"ts":1749812520000,"o":104871.6,"h":104871.6,"l":104776.1,"c":104776.1,"v":239800,"usd":2.2874527}
{"ts":1749812580000,"o":104776.1,"h":104834.7,"l":104777.7,"c":104829.3,"v":134900,"usd":1.28700529}
{"ts":1749812640000,"o":104829.3,"h":104829.4,"l":104784.3,"c":104811,"v":228400,"usd":2.17905761}
{"ts":1749812700000,"o":104811,"h":104918.8,"l":104798,"c":104918.8,"v":278400,"usd":2.65454653}
{"ts":1749812760000,"o":104918.8,"h":104934.2,"l":104892.9,"c":104904.7,"v":198700,"usd":1.89389118}
{"ts":1749812820000,"o":104904.7,"h":104900.9,"l":104857.9,"c":104886.7,"v":177900,"usd":1.69636544}
{"ts":1749812880000,"o":104886.7,"h":104913.9,"l":104890.1,"c":104913.9,"v":61200,"usd":0.58337066}
{"ts":1749812940000,"o":104913.9,"h":105026.6,"l":104925.2,"c":105005,"v":622700,"usd":5.93132612}
{"ts":1749813000000,"o":105005,"h":105024.9,"l":104985.7,"c":104995.9,"v":203300,"usd":1.93598162}
{"ts":1749813060000,"o":104995.9,"h":105019,"l":104995.9,"c":105003.8,"v":166400,"usd":1.58475639}
{"ts":1749813120000,"o":105003.8,"h":105000.1,"l":104913.1,"c":104928.3,"v":310900,"usd":2.96233106}
{"ts":1749813180000,"o":104928.3,"h":104928.3,"l":104860,"c":104860,"v":320200,"usd":3.05291794}
{"ts":1749813240000,"o":104860,"h":104851.2,"l":104785.8,"c":104785.8,"v":28700,"usd":0.27383456}
{"ts":1749813300000,"o":104785.8,"h":104839.9,"l":104790.1,"c":104824.9,"v":97500,"usd":0.93022893}
{"ts":1749813360000,"o":104824.9,"h":104899.9,"l":104824.9,"c":104860.1,"v":113900,"usd":1.08653986}
{"ts":1749813420000,"o":104860.1,"h":104860.1,"l":104825,"c":104835.3,"v":159900,"usd":1.52531723}
{"ts":1749813480000,"o":104835.3,"h":104835.3,"l":104739.5,"c":104785,"v":227200,"usd":2.16766818}
{"ts":1749813540000,"o":104785,"h":104833.5,"l":104790,"c":104820.8,"v":47500,"usd":0.45314391}
{"ts":1749813600000,"o":104820.8,"h":104864.9,"l":104800.1,"c":104830,"v":25100,"usd":0.23938853}
{"ts":1749813660000,"o":104830,"h":104856.1,"l":104809,"c":104809,"v":58500,"usd":0.55805501}
{"ts":1749813720000,"o":104809,"h":104829.9,"l":104750,"c":104750.4,"v":1014300,"usd":9.67914164}
{"ts":1749813780000,"o":104750.4,"h":104798.6,"l":104771.3,"c":104798.6,"v":23300,"usd":0.2223556}
{"ts":1749813840000,"o":104798.6,"h":104811.1,"l":104767.5,"c":104767.5,"v":79300,"usd":0.75663368}
{"ts":1749813900000,"o":104767.5,"h":104779.9,"l":104727,"c":104779.9,"v":335500,"usd":3.20288545}
{"ts":1749813960000,"o":104779.9,"h":104780,"l":104779.9,"c":104779.9,"v":22400,"usd":0.21378112}
{"ts":1749814020000,"o":104779.9,"h":104779.9,"l":104700,"c":104700,"v":256700,"usd":2.4506533}
{"ts":1749814080000,"o":104700,"h":104700.6,"l":104683,"c":104700.6,"v":88500,"usd":0.84529377}
{"ts":1749814140000,"o":104700.6,"h":104730.2,"l":104663.6,"c":104695.5,"v":90600,"usd":0.86550267}
{"ts":1749814200000,"o":104695.5,"h":104718.3,"l":104695.6,"c":104718.3,"v":147900,"usd":1.41265725}
{"ts":1749814260000,"o":104718.3,"h":104786.2,"l":104701.1,"c":104786.2,"v":81800,"usd":0.78108707}
{"ts":1749814320000,"o":104786.2,"h":104850.8,"l":104793,"c":104843.3,"v":523300,"usd":4.99182057}
{"ts":1749814380000,"o":104843.3,"h":104859.9,"l":104794.3,"c":104794.3,"v":59300,"usd":0.56567573}
{"ts":1749814440000,"o":104794.3,"h":104794.3,"l":104700,"c":104700.1,"v":201400,"usd":1.92334073}
{"ts":1749814500000,"o":104700.1,"h":104700,"l":104630.1,"c":104648.9,"v":415500,"usd":3.96954364}
{"ts":1749814560000,"o":104648.9,"h":104759.9,"l":104655.2,"c":104736.5,"v":328100,"usd":3.13305245}
{"ts":1749814620000,"o":104736.5,"h":104780,"l":104742.8,"c":104780,"v":115300,"usd":1.100739}
{"ts":1749814680000,"o":104780,"h":104819.9,"l":104745.5,"c":104745.5,"v":182000,"usd":1.73726478}
{"ts":1749814740000,"o":104745.5,"h":104740,"l":104620.1,"c":104620.1,"v":361300,"usd":3.45171821}
{"ts":1749814800000,"o":104620.1,"h":104714.7,"l":104620.1,"c":104714.5,"v":200100,"usd":1.91185172}
{"ts":1749814860000,"o":104714.5,"h":104779.9,"l":104729.5,"c":104729.5,"v":282700,"usd":2.6988539}
{"ts":1749814920000,"o":104729.5,"h":104731.1,"l":104722.7,"c":104731.1,"v":105700,"usd":1.00925538}
{"ts":1749814980000,"o":104731.1,"h":104766.5,"l":104720.1,"c":104743.6,"v":247100,"usd":2.35929203}
{"ts":1749815040000,"o":104743.6,"h":104830,"l":104743.6,"c":104830,"v":15200,"usd":0.14504458}
{"ts":1749815100000,"o":104830,"h":104886.6,"l":104844.3,"c":104881.1,"v":197100,"usd":1.87955552}
{"ts":1749815160000,"o":104881.1,"h":104889.9,"l":104881,"c":104881.1,"v":20800,"usd":0.19831316}
{"ts":1749815220000,"o":104881.1,"h":104915.5,"l":104900,"c":104915.5,"v":27600,"usd":0.26309593}
{"ts":1749815280000,"o":104915.5,"h":104918.8,"l":104882.2,"c":104883.1,"v":367500,"usd":3.50296963}
{"ts":1749815340000,"o":104883.1,"h":104905.4,"l":104880.4,"c":104880.4,"v":143100,"usd":1.36421838}
{"ts":1749815400000,"o":104880.4,"h":104888.1,"l":104870.1,"c":104882.1,"v":176500,"usd":1.68287711}
{"ts":1749815460000,"o":104882.1,"h":104870,"l":104821.1,"c":104844,"v":138900,"usd":1.32474436}
{"ts":1749815520000,"o":104844,"h":104915.7,"l":104846,"c":104905.7,"v":8500,"usd":0.08102966}
{"ts":1749815580000,"o":104905.7,"h":104904.8,"l":104880.1,"c":104895,"v":40300,"usd":0.38420985}
{"ts":1749815640000,"o":104895,"h":104911.5,"l":104898.5,"c":104898.6,"v":12400,"usd":0.11820476}
{"ts":1749815700000,"o":104898.6,"h":105026.4,"l":104900,"c":105026.4,"v":1541000,"usd":14.68135731}
{"ts":1749815760000,"o":105026.4,"h":105026.3,"l":104990.1,"c":105007.6,"v":144400,"usd":1.37497503}
{"ts":1749815820000,"o":105007.6,"h":105010.2,"l":104960,"c":104960,"v":30600,"usd":0.29141476}
{"ts":1749815880000,"o":104960,"h":104950,"l":104919.8,"c":104950,"v":100900,"usd":0.96152527}
{"ts":1749815940000,"o":104950,"h":104979.4,"l":104959.3,"c":104959.4,"v":2800,"usd":0.02667443}
{"ts":1749816000000,"o":104959.4,"h":105019.9,"l":104980,"c":105019.9,"v":259600,"usd":2.47210202}
{"ts":1749816060000,"o":105019.9,"h":105026.2,"l":104987.8,"c":104987.8,"v":11300,"usd":0.1076101}
{"ts":1749816120000,"o":104987.8,"h":105004.4,"l":104940,"c":104940,"v":9300,"usd":0.088599}
{"ts":1749816180000,"o":104940,"h":104992.5,"l":104899.3,"c":104970.1,"v":241400,"usd":2.30091849}
{"ts":1749816240000,"o":104970.1,"h":105020.3,"l":104980.2,"c":104990.2,"v":31400,"usd":0.29905946}
{"ts":1749816300000,"o":104990.2,"h":105064.4,"l":104990.1,"c":105020.7,"v":294200,"usd":2.80093056}
{"ts":1749816360000,"o":105020.7,"h":105063.3,"l":105000,"c":105000,"v":156100,"usd":1.48615189}
{"ts":1749816420000,"o":105000,"h":105008.8,"l":104983.3,"c":105008.8,"v":54200,"usd":0.51616552}
{"ts":1749816480000,"o":105008.8,"h":105076.6,"l":105018.4,"c":105018.4,"v":159000,"usd":1.51356962}
{"ts":1749816540000,"o":105018.4,"h":105056.8,"l":104963.6,"c":105033.3,"v":73700,"usd":0.70165923}
{"ts":1749816600000,"o":105033.3,"h":105089.1,"l":105033.2,"c":105089.1,"v":257300,"usd":2.44920724}
{"ts":1749816660000,"o":105089.1,"h":105126.6,"l":105074.4,"c":105085.8,"v":237000,"usd":2.25485761}
{"ts":1749816720000,"o":105085.8,"h":105089.4,"l":105060.1,"c":105088.3,"v":13400,"usd":0.12751742}
{"ts":1749816780000,"o":105088.3,"h":105126.4,"l":105096.7,"c":105126.4,"v":235300,"usd":2.23833219}
{"ts":1749816840000,"o":105126.4,"h":105165.1,"l":105121.5,"c":105121.5,"v":537700,"usd":5.11434762}
{"ts":1749816900000,"o":105121.5,"h":105182.2,"l":105160,"c":105173.8,"v":260700,"usd":2.4788269}
{"ts":1749816960000,"o":105173.8,"h":105227.5,"l":105173.5,"c":105202,"v":291600,"usd":2.77153138}
{"ts":1749817020000,"o":105202,"h":105274.7,"l":105183.7,"c":105236.7,"v":530800,"usd":5.04309802}
{"ts":1749817080000,"o":105236.7,"h":105250.2,"l":105100,"c":105100,"v":104600,"usd":0.99433686}
{"ts":1749817140000,"o":105100,"h":105096.4,"l":104988.3,"c":105034.5,"v":281300,"usd":2.67800386}
{"ts":1749817200000,"o":105034.5,"h":105020,"l":104972.1,"c":104976.4,"v":61600,"usd":0.5866251}
{"ts":1749817260000,"o":104976.4,"h":105069.9,"l":104963.5,"c":105021.3,"v":116500,"usd":1.1092541}
{"ts":1749817320000,"o":105021.3,"h":105048.8,"l":104967.7,"c":105045,"v":96300,"usd":0.91702294}
{"ts":1749817380000,"o":105045,"h":105094.8,"l":105030,"c":105054.3,"v":293900,"usd":2.79691421}
{"ts":1749817440000,"o":105054.3,"h":105083.7,"l":104990,"c":104991.8,"v":52500,"usd":0.49993113}
{"ts":1749817500000,"o":104991.8,"h":105110,"l":105010,"c":105041.7,"v":272900,"usd":2.59717981}
{"ts":1749817560000,"o":105041.7,"h":105099.7,"l":105012,"c":105099.7,"v":59800,"usd":0.56925974}
{"ts":1749817620000,"o":105099.7,"h":105150.4,"l":105046.9,"c":105106.9,"v":116800,"usd":1.1113838}
{"ts":1749817680000,"o":105106.9,"h":105122.2,"l":105070.9,"c":105091.6,"v":380400,"usd":3.61959608}
{"ts":1749817740000,"o":105091.6,"h":105100.3,"l":105043,"c":105080,"v":29100,"usd":0.27691454}
{"ts":1749817800000,"o":105080,"h":105095.9,"l":105020.1,"c":105040,"v":40700,"usd":0.38740865}
{"ts":1749817860000,"o":105040,"h":105059.9,"l":105020.1,"c":105049.1,"v":52100,"usd":0.4960048}
{"ts":1749817920000,"o":105049.1,"h":105076.2,"l":105052.2,"c":105057.3,"v":278800,"usd":2.65369406}
{"ts":1749817980000,"o":105057.3,"h":105178.1,"l":105093.2,"c":105168.8,"v":318200,"usd":3.02646664}
{"ts":1749818040000,"o":105168.8,"h":105172.6,"l":105094.2,"c":105094.2,"v":89800,"usd":0.85415471}
{"ts":1749818100000,"o":105094.2,"h":105090,"l":105000,"c":105000.1,"v":108200,"usd":1.03030032}
{"ts":1749818160000,"o":105000.1,"h":105077.5,"l":105000.1,"c":105077.5,"v":45200,"usd":0.43043712}
{"ts":1749818220000,"o":105077.5,"h":105077.4,"l":104960.1,"c":104960.1,"v":75400,"usd":0.71793472}
{"ts":1749818280000,"o":104960.1,"h":104995.2,"l":104975.1,"c":104987.3,"v":63600,"usd":0.60581734}
{"ts":1749818340000,"o":104987.3,"h":104981.6,"l":104960.4,"c":104963.2,"v":42300,"usd":0.40295287}
{"ts":1749818400000,"o":104963.2,"h":104979.9,"l":104930.2,"c":104949.9,"v":186400,"usd":1.77629747}
{"ts":1749818460000,"o":104949.9,"h":105023.2,"l":104948.7,"c":104991.5,"v":70900,"usd":0.67538002}
{"ts":1749818520000,"o":104991.5,"h":105052,"l":104985.5,"c":105037.7,"v":139500,"usd":1.32801182}
{"ts":1749818580000,"o":105037.7,"h":105049.1,"l":104994.3,"c":104994.3,"v":45100,"usd":0.42944009}
{"ts":1749818640000,"o":104994.3,"h":104990,"l":104947.4,"c":104970,"v":103100,"usd":0.98224375}
{"ts":1749818700000,"o":104970,"h":104960,"l":104900,"c":104919.9,"v":89900,"usd":0.85679287}
{"ts":1749818760000,"o":104919.9,"h":104982,"l":104908.4,"c":104951.8,"v":116700,"usd":1.11187871}
{"ts":1749818820000,"o":104951.8,"h":104980,"l":104907.2,"c":104945.2,"v":114300,"usd":1.08906163}
{"ts":1749818880000,"o":104945.2,"h":104949,"l":104910,"c":104949,"v":2600,"usd":0.02478044}
{"ts":1749818940000,"o":104949,"h":104983.6,"l":104940,"c":104940,"v":48000,"usd":0.45725454}
{"ts":1749819000000,"o":104940,"h":105011.1,"l":104940,"c":105004.4,"v":92100,"usd":0.87714161}
{"ts":1749819060000,"o":105004.4,"h":105019.7,"l":104960.1,"c":104960.4,"v":143100,"usd":1.3627379}
{"ts":1749819120000,"o":104960.4,"h":104968.1,"l":104900.1,"c":104920.1,"v":17000,"usd":0.16200847}
{"ts":1749819180000,"o":104920.1,"h":104936.2,"l":104882.5,"c":104882.5,"v":27500,"usd":0.26216332}
{"ts":1749819240000,"o":104882.5,"h":104902.9,"l":104850,"c":104850,"v":257100,"usd":2.45110367}
{"ts":1749819300000,"o":104850,"h":104869.3,"l":104850.1,"c":104869.3,"v":117800,"usd":1.12341023}
{"ts":1749819360000,"o":104869.3,"h":104917.9,"l":104884.8,"c":104884.8,"v":15900,"usd":0.15158575}
{"ts":1749819420000,"o":104884.8,"h":104884.4,"l":104860,"c":104860,"v":6500,"usd":0.06197602}
{"ts":1749819480000,"o":104860,"h":104885.7,"l":104858.8,"c":104858.8,"v":125800,"usd":1.19966574}
{"ts":1749819540000,"o":104858.8,"h":104857.9,"l":104800,"c":104830.2,"v":308700,"usd":2.94448813}
{"ts":1749819600000,"o":104830.2,"h":104847.6,"l":104839.9,"c":104847.6,"v":500,"usd":0.00476904}
{"ts":1749819660000,"o":104847.6,"h":104854.1,"l":104822.5,"c":104852.6,"v":44000,"usd":0.41966954}
{"ts":1749819720000,"o":104852.6,"h":104879.9,"l":104833.7,"c":104833.7,"v":119100,"usd":1.13569706}
{"ts":1749819780000,"o":104833.7,"h":104830,"l":104800,"c":104811.2,"v":12500,"usd":0.11926302}
{"ts":1749819840000,"o":104811.2,"h":104849.8,"l":104808.7,"c":104815.1,"v":4600,"usd":0.04387874}
{"ts":1749819900000,"o":104815.1,"h":104860,"l":104815.2,"c":104860,"v":240900,"usd":2.29784557}
{"ts":1749819960000,"o":104860,"h":104870.4,"l":104790.1,"c":104827.6,"v":401300,"usd":3.82818781}
{"ts":1749820020000,"o":104827.6,"h":104833.8,"l":104784.6,"c":104796.8,"v":57300,"usd":0.54677235}
{"ts":1749820080000,"o":104796.8,"h":104811.8,"l":104751.4,"c":104769.2,"v":7500,"usd":0.07157062}
{"ts":1749820140000,"o":104769.2,"h":104840,"l":104780,"c":104790,"v":46100,"usd":0.43980311}
{"ts":1749820200000,"o":104790,"h":104780,"l":104757.9,"c":104772.3,"v":47100,"usd":0.44954145}
{"ts":1749820260000,"o":104772.3,"h":104838.6,"l":104772.4,"c":104820.1,"v":147000,"usd":1.40228425}
{"ts":1749820320000,"o":104820.1,"h":104820,"l":104781.3,"c":104781.3,"v":10900,"usd":0.10400923}
{"ts":1749820380000,"o":104781.3,"h":104803.9,"l":104770,"c":104803.9,"v":52800,"usd":0.50389433}
{"ts":1749820440000,"o":104803.9,"h":104805.1,"l":104765,"c":104765,"v":32300,"usd":0.30822244}
{"ts":1749820500000,"o":104765,"h":104830,"l":104769,"c":104819.6,"v":15300,"usd":0.14601147}
{"ts":1749820560000,"o":104819.6,"h":104810,"l":104783.7,"c":104810,"v":53700,"usd":0.51236618}
{"ts":1749820620000,"o":104810,"h":104880,"l":104827.5,"c":104880,"v":128500,"usd":1.22564534}
{"ts":1749820680000,"o":104880,"h":104899.9,"l":104790,"c":104790,"v":49200,"usd":0.46938636}
{"ts":1749820740000,"o":104790,"h":104773.5,"l":104714.6,"c":104740,"v":221700,"usd":2.11641736}
{"ts":1749820800000,"o":104740,"h":104799.9,"l":104738.9,"c":104780.4,"v":27700,"usd":0.26434588}
{"ts":1749820860000,"o":104780.4,"h":104799.9,"l":104755.6,"c":104789.5,"v":262300,"usd":2.50309853}
{"ts":1749820920000,"o":104789.5,"h":104819.9,"l":104785.1,"c":104819.9,"v":15000,"usd":0.14313419}
{"ts":1749820980000,"o":104819.9,"h":104811.8,"l":104764.4,"c":104766.1,"v":225400,"usd":2.15102888}
{"ts":1749821040000,"o":104766.1,"h":104816.4,"l":104770,"c":104801.6,"v":112100,"usd":1.06962916}
{"ts":1749821100000,"o":104801.6,"h":104782.1,"l":104728.5,"c":104728.5,"v":20300,"usd":0.19377038}
{"ts":1749821160000,"o":104728.5,"h":104804.4,"l":104733.1,"c":104804.4,"v":8200,"usd":0.07827064}
{"ts":1749821220000,"o":104804.4,"h":104886.1,"l":104789.6,"c":104886.1,"v":1201800,"usd":11.46228923}
{"ts":1749821280000,"o":104886.1,"h":104899.2,"l":104830,"c":104830,"v":11500,"usd":0.10965978}
{"ts":1749821340000,"o":104830,"h":104930.8,"l":104825.5,"c":104839.3,"v":79900,"usd":0.76170228}
{"ts":1749821400000,"o":104839.3,"h":104880,"l":104812.4,"c":104840,"v":38900,"usd":0.37098324}
{"ts":1749821460000,"o":104840,"h":104862.2,"l":104759.9,"c":104848.2,"v":136300,"usd":1.30044171}
{"ts":1749821520000,"o":104848.2,"h":105020,"l":104846,"c":104984.5,"v":415400,"usd":3.95749066}
{"ts":1749821580000,"o":104984.5,"h":104980,"l":104863.7,"c":104900,"v":266800,"usd":2.54318811}
{"ts":1749821640000,"o":104900,"h":104964.7,"l":104727.2,"c":104727.2,"v":200200,"usd":1.90930799}
{"ts":1749821700000,"o":104727.2,"h":104838,"l":104677.6,"c":104825,"v":411900,"usd":3.93216901}
{"ts":1749821760000,"o":104825,"h":104895.1,"l":104790,"c":104887.6,"v":79600,"usd":0.75917892}
{"ts":1749821820000,"o":104887.6,"h":105140,"l":104899.6,"c":105089,"v":433500,"usd":4.12680797}
{"ts":1749821880000,"o":105089,"h":105124.8,"l":104997.5,"c":105047.3,"v":119400,"usd":1.13658988}
{"ts":1749821940000,"o":105047.3,"h":105095.3,"l":105000,"c":105095,"v":324200,"usd":3.08700662}
{"ts":1749822000000,"o":105095,"h":105302.5,"l":105100,"c":105232,"v":992800,"usd":9.4327628}
{"ts":1749822060000,"o":105232,"h":105298.4,"l":105206.4,"c":105229.9,"v":188600,"usd":1.79183983}
{"ts":1749822120000,"o":105229.9,"h":105254.9,"l":105153.3,"c":105202.7,"v":290300,"usd":2.75949576}
{"ts":1749822180000,"o":105202.7,"h":105254.7,"l":105136.7,"c":105238.1,"v":34900,"usd":0.33183758}
{"ts":1749822240000,"o":105238.1,"h":105280,"l":105195.9,"c":105220.1,"v":174100,"usd":1.6542765}
{"ts":1749822300000,"o":105220.1,"h":105276,"l":105205.1,"c":105220.1,"v":269800,"usd":2.56376599}
{"ts":1749822360000,"o":105220.1,"h":105239.9,"l":104967.9,"c":105003,"v":387700,"usd":3.68732103}
{"ts":1749822420000,"o":105003,"h":105140,"l":104988,"c":105115.8,"v":282800,"usd":2.69156968}
{"ts":1749822480000,"o":105115.8,"h":105124.8,"l":104962.5,"c":104996.5,"v":2886400,"usd":27.48199505}
{"ts":1749822540000,"o":104996.5,"h":105063.9,"l":104995.3,"c":105012.7,"v":311700,"usd":2.96761932}
{"ts":1749822600000,"o":105012.7,"h":105102.5,"l":104990,"c":105052.4,"v":182500,"usd":1.7373093}
{"ts":1749822660000,"o":105052.4,"h":105047.5,"l":104962.8,"c":104995.6,"v":294600,"usd":2.80589857}
{"ts":1749822720000,"o":104995.6,"h":105116.3,"l":105000,"c":105000,"v":493000,"usd":4.69143395}
{"ts":1749822780000,"o":105000,"h":105026.6,"l":104963.3,"c":104974.3,"v":114400,"usd":1.08956336}
{"ts":1749822840000,"o":104974.3,"h":105007.1,"l":104825.1,"c":104839.2,"v":299900,"usd":2.85831004}
{"ts":1749822900000,"o":104839.2,"h":104839.9,"l":104737.6,"c":104765.3,"v":268300,"usd":2.5609026}
{"ts":1749822960000,"o":104765.3,"h":104818.4,"l":104750.1,"c":104798.7,"v":123200,"usd":1.17593359}
{"ts":1749823020000,"o":104798.7,"h":104804,"l":104689.5,"c":104750,"v":479900,"usd":4.58157179}
{"ts":1749823080000,"o":104750,"h":104812.5,"l":104712.4,"c":104720.7,"v":210400,"usd":2.00863003}
{"ts":1749823140000,"o":104720.7,"h":104716.8,"l":104664.9,"c":104690.8,"v":270300,"usd":2.58173737}
{"ts":1749823200000,"o":104690.8,"h":104720,"l":104669,"c":104720,"v":305000,"usd":2.91320241}
{"ts":1749823260000,"o":104720,"h":105050,"l":104729.9,"c":104839,"v":6591600,"usd":62.83171307}
{"ts":1749823320000,"o":104839,"h":104884.4,"l":104763.7,"c":104802.1,"v":340800,"usd":3.25125018}
{"ts":1749823380000,"o":104802.1,"h":104840,"l":104717.8,"c":104783.5,"v":77400,"usd":0.73872301}
{"ts":1749823440000,"o":104783.5,"h":104879.9,"l":104740,"c":104740,"v":308800,"usd":2.9450107}
{"ts":1749823500000,"o":104740,"h":104742,"l":104571.4,"c":104584.4,"v":1884400,"usd":18.00725903}
{"ts":1749823560000,"o":104584.4,"h":104636.4,"l":104565.7,"c":104568.9,"v":151900,"usd":1.45215635}
{"ts":1749823620000,"o":104568.9,"h":104656,"l":104531.8,"c":104644.1,"v":264100,"usd":2.52535888}
{"ts":1749823680000,"o":104644.1,"h":104631.8,"l":104500,"c":104562.5,"v":171700,"usd":1.64254337}
{"ts":1749823740000,"o":104562.5,"h":104620,"l":104512.1,"c":104512.7,"v":208500,"usd":1.99353023}
{"ts":1749823800000,"o":104512.7,"h":104630,"l":104500,"c":104630,"v":288100,"usd":2.75584884}
{"ts":1749823860000,"o":104630,"h":104637.6,"l":104470.8,"c":104482.4,"v":726900,"usd":6.95603578}
{"ts":1749823920000,"o":104482.4,"h":104489.2,"l":104427,"c":104458.1,"v":186100,"usd":1.78156186}
{"ts":1749823980000,"o":104458.1,"h":104460,"l":104376.8,"c":104460,"v":178800,"usd":1.71229227}
{"ts":1749824040000,"o":104460,"h":104530.2,"l":104408.1,"c":104528.2,"v":143100,"usd":1.36964188}
{"ts":1749824100000,"o":104528.2,"h":104582.8,"l":104495.1,"c":104549.1,"v":313300,"usd":2.99739684}
{"ts":1749824160000,"o":104549.1,"h":104530,"l":104420.1,"c":104479.4,"v":167900,"usd":1.60739326}
{"ts":1749824220000,"o":104479.4,"h":104473.3,"l":104300,"c":104420,"v":564400,"usd":5.40889265}
{"ts":1749824280000,"o":104420,"h":104500,"l":104399.8,"c":104483.3,"v":102300,"usd":0.97927196}
{"ts":1749824340000,"o":104483.3,"h":104533.3,"l":104432.6,"c":104520,"v":285800,"usd":2.73545236}
{"ts":1749824400000,"o":104520,"h":104530.7,"l":104440,"c":104449.2,"v":110300,"usd":1.05557106}
{"ts":1749824460000,"o":104449.2,"h":104477.6,"l":104332,"c":104332,"v":111600,"usd":1.06906606}
{"ts":1749824520000,"o":104332,"h":104408.3,"l":104255.1,"c":104280.8,"v":1121600,"usd":10.75220298}
{"ts":1749824580000,"o":104280.8,"h":104330,"l":104264.2,"c":104296.1,"v":418400,"usd":4.01185263}
{"ts":1749824640000,"o":104296.1,"h":104365.1,"l":104260.5,"c":104339.6,"v":149700,"usd":1.43526657}
{"ts":1749824700000,"o":104339.6,"h":104384.6,"l":104291.8,"c":104327.7,"v":207500,"usd":1.98871911}
{"ts":1749824760000,"o":104327.7,"h":104355.9,"l":104242.9,"c":104355.9,"v":294600,"usd":2.8245573}
{"ts":1749824820000,"o":104355.9,"h":104399.4,"l":104336,"c":104360,"v":321000,"usd":3.07587045}
{"ts":1749824880000,"o":104360,"h":104380,"l":104300.2,"c":104300.3,"v":208000,"usd":1.99330677}
{"ts":1749824940000,"o":104300.3,"h":104300,"l":104145.5,"c":104169.8,"v":605200,"usd":5.80823876}
{"ts":1749825000000,"o":104169.8,"h":104200,"l":104129.4,"c":104145,"v":113100,"usd":1.0858058}
{"ts":1749825060000,"o":104145,"h":104192.7,"l":104100.1,"c":104182.4,"v":288200,"usd":2.76689494}
{"ts":1749825120000,"o":104182.4,"h":104281.4,"l":104182.7,"c":104248.4,"v":124400,"usd":1.19344219}
{"ts":1749825180000,"o":104248.4,"h":104350,"l":104261.7,"c":104350,"v":257100,"usd":2.46496675}
{"ts":1749825240000,"o":104350,"h":104371.4,"l":104339.7,"c":104340,"v":91100,"usd":0.87298337}
{"ts":1749825300000,"o":104340,"h":104375.5,"l":104340.1,"c":104340.1,"v":112900,"usd":1.08187704}
{"ts":1749825360000,"o":104340.1,"h":104352.7,"l":104234.1,"c":104270.3,"v":341600,"usd":3.27582208}
{"ts":1749825420000,"o":104270.3,"h":104375.2,"l":104270.2,"c":104375.2,"v":220000,"usd":2.10928221}
{"ts":1749825480000,"o":104375.2,"h":104528.8,"l":104379.8,"c":104505,"v":418200,"usd":4.00301443}
{"ts":1749825540000,"o":104505,"h":104558.7,"l":104490.6,"c":104514.8,"v":394100,"usd":3.77067643}
{"ts":1749825600000,"o":104514.8,"h":104594.7,"l":104531.6,"c":104569.7,"v":295000,"usd":2.82132488}
{"ts":1749825660000,"o":104569.7,"h":104596.9,"l":104557.8,"c":104570.1,"v":57600,"usd":0.55076431}
{"ts":1749825720000,"o":104570.1,"h":104570.6,"l":104411,"c":104471.1,"v":147000,"usd":1.40640912}
{"ts":1749825780000,"o":104471.1,"h":104748.3,"l":104480,"c":104706.3,"v":521100,"usd":4.9814411}
{"ts":1749825840000,"o":104706.3,"h":104691.9,"l":104615.1,"c":104615.1,"v":102500,"usd":0.97925737}
{"ts":1749825900000,"o":104615.1,"h":104640.4,"l":104589.8,"c":104640.4,"v":293700,"usd":2.80707507}
{"ts":1749825960000,"o":104640.4,"h":104689.9,"l":104600,"c":104618.6,"v":49600,"usd":0.47396816}
{"ts":1749826020000,"o":104618.6,"h":104679.8,"l":104590,"c":104596.2,"v":97000,"usd":0.92667223}
{"ts":1749826080000,"o":104596.2,"h":104586.8,"l":104490.1,"c":104520,"v":208500,"usd":1.99436297}
{"ts":1749826140000,"o":104520,"h":104641.2,"l":104547.4,"c":104554.5,"v":139900,"usd":1.33768208}
{"ts":1749826200000,"o":104554.5,"h":104594,"l":104469,"c":104556.3,"v":51500,"usd":0.49253298}
{"ts":1749826260000,"o":104556.3,"h":104544.2,"l":104494.2,"c":104524.8,"v":35200,"usd":0.33679309}
{"ts":1749826320000,"o":104524.8,"h":104597,"l":104525,"c":104580.9,"v":47700,"usd":0.45612266}
{"ts":1749826380000,"o":104580.9,"h":104639.9,"l":104573.3,"c":104633,"v":309800,"usd":2.96143456}
{"ts":1749826440000,"o":104633,"h":104726.5,"l":104624.5,"c":104684.7,"v":1485300,"usd":14.18607777}
{"ts":1749826500000,"o":104684.7,"h":104735,"l":104647.2,"c":104735,"v":286800,"usd":2.73969145}
{"ts":1749826560000,"o":104735,"h":104855.8,"l":104740,"c":104855.8,"v":388000,"usd":3.70222537}
{"ts":1749826620000,"o":104855.8,"h":104901.4,"l":104834.4,"c":104868.2,"v":204100,"usd":1.9458948}
{"ts":1749826680000,"o":104868.2,"h":104885.7,"l":104838.9,"c":104860,"v":209100,"usd":1.99390576}
{"ts":1749826740000,"o":104860,"h":104977.9,"l":104870,"c":104958.3,"v":929300,"usd":8.85636376}
{"ts":1749826800000,"o":104958.3,"h":104999.9,"l":104941,"c":104955.4,"v":219800,"usd":2.09375817}
{"ts":1749826860000,"o":104955.4,"h":105076.1,"l":104970.1,"c":105073.8,"v":485900,"usd":4.62629294}
{"ts":1749826920000,"o":105073.8,"h":105097.9,"l":105038.2,"c":105065.2,"v":254300,"usd":2.42022948}
{"ts":1749826980000,"o":105065.2,"h":105081,"l":104973.7,"c":105028,"v":180100,"usd":1.71475938}
{"ts":1749827040000,"o":105028,"h":105014.7,"l":104858,"c":104878.5,"v":286700,"usd":2.73228171}
{"ts":1749827100000,"o":104878.5,"h":104908.3,"l":104843,"c":104878.2,"v":204100,"usd":1.94593321}
{"ts":1749827160000,"o":104878.2,"h":104967.5,"l":104866.3,"c":104967.5,"v":124300,"usd":1.18502323}
{"ts":1749827220000,"o":104967.5,"h":105039.8,"l":104951.4,"c":104951.4,"v":297100,"usd":2.82901413}
{"ts":1749827280000,"o":104951.4,"h":105185.6,"l":105000,"c":105155.9,"v":562300,"usd":5.34910318}
{"ts":1749827340000,"o":105155.9,"h":105205.5,"l":105129.9,"c":105191.5,"v":11561600,"usd":109.9649912}
{"ts":1749827400000,"o":105191.5,"h":105399.9,"l":105171.9,"c":105337.3,"v":1497900,"usd":14.22223002}
{"ts":1749827460000,"o":105337.3,"h":105397.3,"l":105280,"c":105301.3,"v":1515500,"usd":14.38710585}
{"ts":1749827520000,"o":105301.3,"h":105329.9,"l":105230.1,"c":105260.1,"v":925500,"usd":8.78991975}
{"ts":1749827580000,"o":105260.1,"h":105368,"l":105267.7,"c":105368,"v":1162300,"usd":11.03775019}
{"ts":1749827640000,"o":105368,"h":105475.9,"l":105326.5,"c":105475.9,"v":1907500,"usd":18.09816118}
{"ts":1749827700000,"o":105475.9,"h":105481.9,"l":105388.9,"c":105454.2,"v":555300,"usd":5.26637982}
{"ts":1749827760000,"o":105454.2,"h":105469.3,"l":105347.6,"c":105347.6,"v":506400,"usd":4.80491295}
{"ts":1749827820000,"o":105347.6,"h":105411.9,"l":105313,"c":105411.9,"v":302700,"usd":2.8734619}
{"ts":1749827880000,"o":105411.9,"h":105471.8,"l":105384.4,"c":105429.5,"v":321600,"usd":3.05015275}
{"ts":1749827940000,"o":105429.5,"h":105487.5,"l":105382.8,"c":105464.2,"v":933400,"usd":8.84975096}
{"ts":1749828000000,"o":105464.2,"h":105450,"l":105368.5,"c":105420.1,"v":159800,"usd":1.51601282}
{"ts":1749828060000,"o":105420.1,"h":105598.2,"l":105400,"c":105564.6,"v":559800,"usd":5.30577236}
{"ts":1749828120000,"o":105564.6,"h":105599.9,"l":105546.4,"c":105574.9,"v":543600,"usd":5.14859148}
{"ts":1749828180000,"o":105574.9,"h":105621.5,"l":105445.9,"c":105587.6,"v":1809100,"usd":17.13383637}
{"ts":1749828240000,"o":105587.6,"h":105739.2,"l":105582.1,"c":105599.5,"v":1483200,"usd":14.03706416}
{"ts":1749828300000,"o":105599.5,"h":105629.4,"l":105467.7,"c":105482.3,"v":427300,"usd":4.04951289}
{"ts":1749828360000,"o":105482.3,"h":105680,"l":105460,"c":105626.9,"v":370200,"usd":3.50620847}
{"ts":1749828420000,"o":105626.9,"h":105627.9,"l":105540,"c":105588.3,"v":118500,"usd":1.12225235}
{"ts":1749828480000,"o":105588.3,"h":105661.2,"l":105523.8,"c":105612.9,"v":465700,"usd":4.40974446}
{"ts":1749828540000,"o":105612.9,"h":105610,"l":105520,"c":105520,"v":230300,"usd":2.18136218}
{"ts":1749828600000,"o":105520,"h":105610,"l":105510.1,"c":105610,"v":254000,"usd":2.40556414}
{"ts":1749828660000,"o":105610,"h":105627.2,"l":105550.1,"c":105595.4,"v":229700,"usd":2.17530357}
{"ts":1749828720000,"o":105595.4,"h":105665.7,"l":105600.8,"c":105629.8,"v":118500,"usd":1.12173263}
{"ts":1749828780000,"o":105629.8,"h":105652.3,"l":105603.8,"c":105627.5,"v":104800,"usd":0.99214799}
{"ts":1749828840000,"o":105627.5,"h":105655.3,"l":105563.6,"c":105578.2,"v":824700,"usd":7.80856739}
{"ts":1749828900000,"o":105578.2,"h":105655.4,"l":105557.6,"c":105608.8,"v":377200,"usd":3.57218918}
{"ts":1749828960000,"o":105608.8,"h":105641.5,"l":105510.1,"c":105575.1,"v":238800,"usd":2.26163272}
{"ts":1749829020000,"o":105575.1,"h":105619,"l":105534.2,"c":105569,"v":196400,"usd":1.86014185}
{"ts":1749829080000,"o":105569,"h":105676.6,"l":105543,"c":105543,"v":122200,"usd":1.15717181}
{"ts":1749829140000,"o":105543,"h":105619.9,"l":105524.1,"c":105551.2,"v":333500,"usd":3.15952087}
{"ts":1749829200000,"o":105551.2,"h":105645.8,"l":105470.1,"c":105559.8,"v":487800,"usd":4.6211764}
{"ts":1749829260000,"o":105559.8,"h":105653,"l":105535.3,"c":105620,"v":149000,"usd":1.41139354}
{"ts":1749829320000,"o":105620,"h":105666,"l":105568,"c":105631.5,"v":133600,"usd":1.26481295}
{"ts":1749829380000,"o":105631.5,"h":105658,"l":105591.1,"c":105591.1,"v":429000,"usd":4.06099766}
{"ts":1749829440000,"o":105591.1,"h":105599.6,"l":105560,"c":105599.6,"v":45200,"usd":0.42809177}
{"ts":1749829500000,"o":105599.6,"h":105675.8,"l":105600,"c":105643.9,"v":77000,"usd":0.72880571}
{"ts":1749829560000,"o":105643.9,"h":105699.9,"l":105640.1,"c":105670,"v":226900,"usd":2.14712175}
{"ts":1749829620000,"o":105670,"h":105666.9,"l":105510.1,"c":105601.8,"v":744000,"usd":7.04770143}
{"ts":1749829680000,"o":105601.8,"h":105594.1,"l":105530.1,"c":105570,"v":62700,"usd":0.59403288}
{"ts":1749829740000,"o":105570,"h":105639.2,"l":105571,"c":105595.7,"v":79700,"usd":0.75466275}
{"ts":1749829800000,"o":105595.7,"h":105616.2,"l":105565.7,"c":105570.2,"v":172900,"usd":1.63745578}
{"ts":1749829860000,"o":105570.2,"h":105650,"l":105592.2,"c":105610.8,"v":173400,"usd":1.64143851}
{"ts":1749829920000,"o":105610.8,"h":105640,"l":105552.9,"c":105600,"v":101900,"usd":0.96521342}
{"ts":1749829980000,"o":105600,"h":105643,"l":105590,"c":105602.6,"v":230700,"usd":2.18415279}
{"ts":1749830040000,"o":105602.6,"h":105639.9,"l":105587.2,"c":105588.5,"v":67100,"usd":0.63541966}
{"ts":1749830100000,"o":105588.5,"h":105599.9,"l":105540,"c":105540,"v":129400,"usd":1.22557992}
{"ts":1749830160000,"o":105540,"h":105530,"l":105313.2,"c":105313.3,"v":741200,"usd":7.033551}
{"ts":1749830220000,"o":105313.3,"h":105337.1,"l":105250,"c":105330.7,"v":439300,"usd":4.17236802}
{"ts":1749830280000,"o":105330.7,"h":105367.5,"l":105308.4,"c":105362.2,"v":121000,"usd":1.14864474}
{"ts":1749830340000,"o":105362.2,"h":105457.1,"l":105362.2,"c":105397.8,"v":429900,"usd":4.07753843}
{"ts":1749830400000,"o":105397.8,"h":105410,"l":105370.1,"c":105410,"v":17000,"usd":0.16132346}
{"ts":1749830460000,"o":105410,"h":105441.7,"l":105380,"c":105380,"v":25800,"usd":0.2447922}
{"ts":1749830520000,"o":105380,"h":105370,"l":105308.3,"c":105316.4,"v":39500,"usd":0.37502611}
{"ts":1749830580000,"o":105316.4,"h":105388.3,"l":105323.7,"c":105354.8,"v":152600,"usd":1.44853514}
{"ts":1749830640000,"o":105354.8,"h":105398.4,"l":105340.5,"c":105398.4,"v":1024700,"usd":9.72389946}
{"ts":1749830700000,"o":105398.4,"h":105461.5,"l":105395.7,"c":105430.1,"v":347200,"usd":3.29291265}
{"ts":1749830760000,"o":105430.1,"h":105490.5,"l":105408.9,"c":105490.5,"v":122300,"usd":1.15988373}
{"ts":1749830820000,"o":105490.5,"h":105504.2,"l":105459.6,"c":105504.2,"v":34800,"usd":0.32992394}
{"ts":1749830880000,"o":105504.2,"h":105559.9,"l":105516.2,"c":105535.2,"v":49000,"usd":0.46428841}
{"ts":1749830940000,"o":105535.2,"h":105543.1,"l":105503.4,"c":105503.4,"v":185500,"usd":1.75785445}
{"ts":1749831000000,"o":105503.4,"h":105540.3,"l":105500.1,"c":105506,"v":114500,"usd":1.08525941}
{"ts":1749831060000,"o":105506,"h":105622.9,"l":105508.7,"c":105554.3,"v":229800,"usd":2.17701347}
{"ts":1749831120000,"o":105554.3,"h":105660,"l":105570.1,"c":105660,"v":71500,"usd":0.67698572}
{"ts":1749831180000,"o":105660,"h":105820.4,"l":105664.5,"c":105760,"v":1832300,"usd":17.32540466}
{"ts":1749831240000,"o":105760,"h":105786.8,"l":105740,"c":105786.8,"v":163300,"usd":1.5440307}
{"ts":1749831300000,"o":105786.8,"h":105862.9,"l":105780.1,"c":105850,"v":375700,"usd":3.54980771}
{"ts":1749831360000,"o":105850,"h":105893.4,"l":105813,"c":105884.9,"v":991600,"usd":9.36696208}
{"ts":1749831420000,"o":105884.9,"h":105957.4,"l":105889.2,"c":105944.1,"v":847000,"usd":7.9960484}
{"ts":1749831480000,"o":105944.1,"h":105959.1,"l":105821.2,"c":105875.9,"v":1142900,"usd":10.79310058}
{"ts":1749831540000,"o":105875.9,"h":105944.4,"l":105820,"c":105944.4,"v":502800,"usd":4.75054126}
{"ts":1749831600000,"o":105944.4,"h":105952.6,"l":105920.9,"c":105929.5,"v":45600,"usd":0.43043538}
{"ts":1749831660000,"o":105929.5,"h":105943.5,"l":105816.3,"c":105816.3,"v":295300,"usd":2.78946966}
{"ts":1749831720000,"o":105816.3,"h":105918,"l":105800.2,"c":105904.1,"v":393000,"usd":3.71155873}
{"ts":1749831780000,"o":105904.1,"h":105944.7,"l":105897.1,"c":105907.3,"v":119200,"usd":1.12535817}
{"ts":1749831840000,"o":105907.3,"h":105903.9,"l":105830.1,"c":105890.9,"v":112900,"usd":1.06627965}
{"ts":1749831900000,"o":105890.9,"h":105938,"l":105885.5,"c":105903.4,"v":105200,"usd":0.99316493}
{"ts":1749831960000,"o":105903.4,"h":105939.6,"l":105870,"c":105870,"v":240200,"usd":2.26774529}
{"ts":1749832020000,"o":105870,"h":105920,"l":105874.4,"c":105884,"v":38200,"usd":0.36073721}
{"ts":1749832080000,"o":105884,"h":105904.6,"l":105850.1,"c":105850.1,"v":172400,"usd":1.62817337}
{"ts":1749832140000,"o":105850.1,"h":105873.4,"l":105814.9,"c":105839.2,"v":209500,"usd":1.97916347}
{"ts":1749832200000,"o":105839.2,"h":105856.4,"l":105780,"c":105793.6,"v":164000,"usd":1.54983437}
{"ts":1749832260000,"o":105793.6,"h":105808.4,"l":105743.7,"c":105762.1,"v":466000,"usd":4.40555529}
{"ts":1749832320000,"o":105762.1,"h":105828,"l":105740,"c":105740,"v":89200,"usd":0.84302084}
{"ts":1749832380000,"o":105740,"h":105794.8,"l":105740,"c":105784,"v":678700,"usd":6.41676268}
{"ts":1749832440000,"o":105784,"h":105841.8,"l":105708.3,"c":105832.6,"v":314300,"usd":2.97182461}
{"ts":1749832500000,"o":105832.6,"h":105830.2,"l":105726,"c":105726.1,"v":12100,"usd":0.11439588}
{"ts":1749832560000,"o":105726.1,"h":105789.9,"l":105750,"c":105779.9,"v":30100,"usd":0.28458493}
{"ts":1749832620000,"o":105779.9,"h":105776.7,"l":105740.6,"c":105755.8,"v":26400,"usd":0.24961961}
{"ts":1749832680000,"o":105755.8,"h":105740.5,"l":105704.1,"c":105704.2,"v":16000,"usd":0.15132483}
{"ts":1749832740000,"o":105704.2,"h":105725.5,"l":105598.5,"c":105598.5,"v":113200,"usd":1.0713543}
{"ts":1749832800000,"o":105598.5,"h":105638.4,"l":105539.9,"c":105560,"v":441800,"usd":4.18347822}
{"ts":1749832860000,"o":105560,"h":105569.5,"l":105524.1,"c":105535.4,"v":319600,"usd":3.027759}
{"ts":1749832920000,"o":105535.4,"h":105521.9,"l":105430,"c":105474,"v":168200,"usd":1.59461521}
{"ts":1749832980000,"o":105474,"h":105479.8,"l":105446.3,"c":105453,"v":223200,"usd":2.11651564}
{"ts":1749833040000,"o":105453,"h":105534.1,"l":105450,"c":105500,"v":130000,"usd":1.23215876}
{"ts":1749833100000,"o":105500,"h":105610,"l":105482.7,"c":105610,"v":58200,"usd":0.55136026}
{"ts":1749833160000,"o":105610,"h":105580.8,"l":105515.4,"c":105527.6,"v":48100,"usd":0.45573432}
{"ts":1749833220000,"o":105527.6,"h":105534.2,"l":105440,"c":105440,"v":71200,"usd":0.67492598}
{"ts":1749833280000,"o":105440,"h":105432.3,"l":105400,"c":105430,"v":70400,"usd":0.66774782}
{"ts":1749833340000,"o":105430,"h":105493.7,"l":105429.3,"c":105493.7,"v":119400,"usd":1.13206948}
{"ts":1749833400000,"o":105493.7,"h":105500,"l":105369.6,"c":105399.1,"v":2246400,"usd":21.3069289}
{"ts":1749833460000,"o":105399.1,"h":105499.9,"l":105411.7,"c":105491.4,"v":243800,"usd":2.31156336}
{"ts":1749833520000,"o":105491.4,"h":105511.8,"l":105426,"c":105437.3,"v":128200,"usd":1.21533291}
{"ts":1749833580000,"o":105437.3,"h":105551.3,"l":105460,"c":105551.3,"v":54200,"usd":0.51363256}
{"ts":1749833640000,"o":105551.3,"h":105551.3,"l":105510.1,"c":105551.3,"v":123700,"usd":1.17236095}
{"ts":1749833700000,"o":105551.3,"h":105685.9,"l":105560,"c":105685.9,"v":99200,"usd":0.93932664}
{"ts":1749833760000,"o":105685.9,"h":105779.9,"l":105665.3,"c":105765.7,"v":224300,"usd":2.12171781}
{"ts":1749833820000,"o":105765.7,"h":105767.2,"l":105740.1,"c":105766.7,"v":21900,"usd":0.20710657}
{"ts":1749833880000,"o":105766.7,"h":105751.3,"l":105751.2,"c":105751.3,"v":162400,"usd":1.53567614}
{"ts":1749833940000,"o":105751.3,"h":105775,"l":105751.3,"c":105751.3,"v":86600,"usd":0.81882011}
{"ts":1749834000000,"o":105751.3,"h":105779.6,"l":105752,"c":105770.7,"v":24300,"usd":0.22974131}
{"ts":1749834060000,"o":105770.7,"h":105764.9,"l":105721.5,"c":105737,"v":261400,"usd":2.47188012}
{"ts":1749834120000,"o":105737,"h":105735,"l":105643.2,"c":105651.4,"v":796400,"usd":7.53535918}
{"ts":1749834180000,"o":105651.4,"h":105662.1,"l":105584.5,"c":105618.6,"v":240200,"usd":2.27455994}
{"ts":1749834240000,"o":105618.6,"h":105608.9,"l":105540.1,"c":105552.3,"v":171900,"usd":1.62837337}
{"ts":1749834300000,"o":105552.3,"h":105589.9,"l":105548.3,"c":105548.3,"v":73500,"usd":0.6962324}
{"ts":1749834360000,"o":105548.3,"h":105579.9,"l":105549.2,"c":105574,"v":3000,"usd":0.02841952}
{"ts":1749834420000,"o":105574,"h":105598.4,"l":105554.2,"c":105570,"v":42500,"usd":0.40253618}
{"ts":1749834480000,"o":105570,"h":105560.8,"l":105457,"c":105457,"v":77100,"usd":0.73089162}
{"ts":1749834540000,"o":105457,"h":105530,"l":105414.5,"c":105530,"v":45100,"usd":0.4276825}
{"ts":1749834600000,"o":105530,"h":105570,"l":105509.5,"c":105530.1,"v":50700,"usd":0.48041675}
{"ts":1749834660000,"o":105530.1,"h":105518.6,"l":105420,"c":105451.2,"v":390000,"usd":3.6985361}
{"ts":1749834720000,"o":105451.2,"h":105455.2,"l":105390,"c":105390.7,"v":2469500,"usd":23.4270796}
{"ts":1749834780000,"o":105390.7,"h":105429.2,"l":105363.3,"c":105419.7,"v":129100,"usd":1.22504538}
{"ts":1749834840000,"o":105419.7,"h":105455,"l":105410.4,"c":105426.7,"v":270800,"usd":2.56854964}
{"ts":1749834900000,"o":105426.7,"h":105420,"l":105360.9,"c":105360.9,"v":139700,"usd":1.32554422}
{"ts":1749834960000,"o":105360.9,"h":105360.9,"l":105285.5,"c":105285.5,"v":212200,"usd":2.01444948}
{"ts":1749835020000,"o":105285.5,"h":105299.9,"l":105146.6,"c":105165.4,"v":519400,"usd":4.9365809}
{"ts":1749835080000,"o":105165.4,"h":105215.9,"l":105165.7,"c":105199.1,"v":98700,"usd":0.93828114}
{"ts":1749835140000,"o":105199.1,"h":105211.6,"l":105173,"c":105211.6,"v":32200,"usd":0.30609407}
{"ts":1749835200000,"o":105211.6,"h":105299.8,"l":105165.4,"c":105181.6,"v":805400,"usd":7.65316782}
{"ts":1749835260000,"o":105181.6,"h":105260,"l":105165.3,"c":105260,"v":150800,"usd":1.4335044}
{"ts":1749835320000,"o":105260,"h":105359.9,"l":105241.8,"c":105271.9,"v":359000,"usd":3.40796952}
{"ts":1749835380000,"o":105271.9,"h":105300,"l":105250,"c":105267.9,"v":109400,"usd":1.03908279}
{"ts":1749835440000,"o":105267.9,"h":105249.9,"l":105200.1,"c":105200.1,"v":219700,"usd":2.08792424}
{"ts":1749835500000,"o":105200.1,"h":105235.9,"l":105190.1,"c":105233.3,"v":47300,"usd":0.4495552}
{"ts":1749835560000,"o":105233.3,"h":105275.7,"l":105203.4,"c":105251.4,"v":17800,"usd":0.16918026}
{"ts":1749835620000,"o":105251.4,"h":105240,"l":105114.2,"c":105134.4,"v":169100,"usd":1.60844925}
{"ts":1749835680000,"o":105134.4,"h":105150,"l":105110.1,"c":105150,"v":122400,"usd":1.16428973}
{"ts":1749835740000,"o":105150,"h":105142.9,"l":105090.1,"c":105100.1,"v":243500,"usd":2.31635056}
{"ts":1749835800000,"o":105100.1,"h":105100,"l":105042.5,"c":105050.4,"v":101700,"usd":0.96803733}
{"ts":1749835860000,"o":105050.4,"h":105187.4,"l":105016.4,"c":105171.8,"v":187000,"usd":1.77918918}
{"ts":1749835920000,"o":105171.8,"h":105168.3,"l":105105.7,"c":105168.3,"v":59400,"usd":0.56495675}
{"ts":1749835980000,"o":105168.3,"h":105177.7,"l":105167.9,"c":105177.7,"v":5500,"usd":0.05229568}
{"ts":1749836040000,"o":105177.7,"h":105192.9,"l":105048.6,"c":105092.7,"v":1193800,"usd":11.35692137}
{"ts":1749836100000,"o":105092.7,"h":105149.2,"l":105070,"c":105095.6,"v":216100,"usd":2.05610814}
{"ts":1749836160000,"o":105095.6,"h":105195.4,"l":105104.9,"c":105136.5,"v":98100,"usd":0.93285578}
{"ts":1749836220000,"o":105136.5,"h":105159.9,"l":105135.4,"c":105144.3,"v":200500,"usd":1.90692552}
{"ts":1749836280000,"o":105144.3,"h":105159.9,"l":105016.6,"c":105110.1,"v":253500,"usd":2.41211301}
{"ts":1749836340000,"o":105110.1,"h":105222.5,"l":105115.3,"c":105182.8,"v":29800,"usd":0.2833453}
{"ts":1749836400000,"o":105182.8,"h":105260,"l":105161.8,"c":105239.8,"v":24700,"usd":0.23470817}
{"ts":1749836460000,"o":105239.8,"h":105237.1,"l":105164.4,"c":105232.2,"v":40100,"usd":0.38122615}
{"ts":1749836520000,"o":105232.2,"h":105270.6,"l":105210.1,"c":105240.1,"v":8600,"usd":0.0817206}
{"ts":1749836580000,"o":105240.1,"h":105300,"l":105200,"c":105225,"v":39100,"usd":0.37154296}
{"ts":1749836640000,"o":105225,"h":105272.1,"l":105200,"c":105207.8,"v":29700,"usd":0.28218487}
{"ts":1749836700000,"o":105207.8,"h":105200,"l":105113.2,"c":105143.2,"v":109400,"usd":1.04037154}
{"ts":1749836760000,"o":105143.2,"h":105132.8,"l":105016.9,"c":105030.3,"v":202700,"usd":1.92974849}
{"ts":1749836820000,"o":105030.3,"h":105043.3,"l":104963.8,"c":105025.6,"v":527800,"usd":5.0267697}
{"ts":1749836880000,"o":105025.6,"h":105048.8,"l":104994.2,"c":104994.2,"v":54900,"usd":0.52271037}
{"ts":1749836940000,"o":104994.2,"h":104994.2,"l":104858,"c":104867,"v":638000,"usd":6.08205264}
{"ts":1749837000000,"o":104867,"h":104927.5,"l":104863.1,"c":104927.5,"v":112300,"usd":1.07075841}
{"ts":1749837060000,"o":104927.5,"h":105081.2,"l":104910.2,"c":105081.2,"v":139300,"usd":1.32700592}
{"ts":1749837120000,"o":105081.2,"h":105179.9,"l":105090,"c":105152.9,"v":112600,"usd":1.07096228}
{"ts":1749837180000,"o":105152.9,"h":105274.5,"l":105153,"c":105274.5,"v":274800,"usd":2.61180245}
{"ts":1749837240000,"o":105274.5,"h":105268.7,"l":105167.7,"c":105206.9,"v":242200,"usd":2.30217458}
{"ts":1749837300000,"o":105206.9,"h":105212,"l":105181.6,"c":105212,"v":21100,"usd":0.20055336}
{"ts":1749837360000,"o":105212,"h":105240,"l":105184.6,"c":105218.2,"v":17500,"usd":0.16631454}
{"ts":1749837420000,"o":105218.2,"h":105335.2,"l":105215,"c":105321.7,"v":150700,"usd":1.43163479}
{"ts":1749837480000,"o":105321.7,"h":105348,"l":105301.9,"c":105301.9,"v":113400,"usd":1.07647568}
{"ts":1749837540000,"o":105301.9,"h":105414.9,"l":105281.3,"c":105414.9,"v":83600,"usd":0.79347179}
{"ts":1749837600000,"o":105414.9,"h":105420.5,"l":105350.4,"c":105384.4,"v":124000,"usd":1.17680406}
{"ts":1749837660000,"o":105384.4,"h":105408.6,"l":105360.7,"c":105408.6,"v":49100,"usd":0.46594123}
{"ts":1749837720000,"o":105408.6,"h":105469.7,"l":105408.1,"c":105446.1,"v":163300,"usd":1.54900186}
{"ts":1749837780000,"o":105446.1,"h":105450,"l":105322,"c":105322,"v":53800,"usd":0.51053104}
{"ts":1749837840000,"o":105322,"h":105324.2,"l":105198.7,"c":105198.7,"v":211400,"usd":2.00849613}
{"ts":1749837900000,"o":105198.7,"h":105215.6,"l":105116.4,"c":105188.2,"v":445600,"usd":4.23772622}
{"ts":1749837960000,"o":105188.2,"h":105299.9,"l":105160.1,"c":105161,"v":570500,"usd":5.42051652}
{"ts":1749838020000,"o":105161,"h":105167.5,"l":105110.1,"c":105110.1,"v":242800,"usd":2.30967351}
{"ts":1749838080000,"o":105110.1,"h":105120,"l":105081,"c":105081,"v":148500,"usd":1.4131482}
{"ts":1749838140000,"o":105081,"h":105086.1,"l":105000,"c":105000,"v":177400,"usd":1.68884831}
{"ts":1749838200000,"o":105000,"h":105059.9,"l":105020,"c":105030.9,"v":309200,"usd":2.94385181}
{"ts":1749838260000,"o":105030.9,"h":105042.3,"l":105019.9,"c":105035.6,"v":10600,"usd":0.10093072}
{"ts":1749838320000,"o":105035.6,"h":105039.9,"l":105012.8,"c":105019.9,"v":15700,"usd":0.14947963}
{"ts":1749838380000,"o":105019.9,"h":105045.4,"l":104994.1,"c":105014.1,"v":30700,"usd":0.29233354}
{"ts":1749838440000,"o":105014.1,"h":105100,"l":105021.6,"c":105099.9,"v":16900,"usd":0.16085473}
{"ts":1749838500000,"o":105099.9,"h":105120,"l":105037,"c":105037,"v":50500,"usd":0.48044373}
{"ts":1749838560000,"o":105037,"h":105085,"l":104984.2,"c":105025.1,"v":654000,"usd":6.22703707}
{"ts":1749838620000,"o":105025.1,"h":105040.5,"l":104890,"c":104903.2,"v":109000,"usd":1.03857379}
{"ts":1749838680000,"o":104903.2,"h":104970,"l":104877.9,"c":104917.9,"v":56100,"usd":0.53469167}
{"ts":1749838740000,"o":104917.9,"h":104948.6,"l":104909.1,"c":104947.9,"v":139200,"usd":1.32648213}
{"ts":1749838800000,"o":104947.9,"h":104995,"l":104930.1,"c":104960.1,"v":261200,"usd":2.4888927}
{"ts":1749838860000,"o":104960.1,"h":105062.3,"l":104960,"c":104989.5,"v":61200,"usd":0.58277345}
{"ts":1749838920000,"o":104989.5,"h":105024.2,"l":104960,"c":105014.3,"v":36700,"usd":0.34953387}
{"ts":1749838980000,"o":105014.3,"h":105032.9,"l":104997.2,"c":105015.9,"v":321400,"usd":3.0602956}
{"ts":1749839040000,"o":105015.9,"h":105220.3,"l":105015.6,"c":105220.3,"v":247600,"usd":2.35458066}
{"ts":1749839100000,"o":105220.3,"h":105224.2,"l":105170.1,"c":105200,"v":44600,"usd":0.42396866}
{"ts":1749839160000,"o":105200,"h":105190,"l":105100.1,"c":105170,"v":128500,"usd":1.22232193}
{"ts":1749839220000,"o":105170,"h":105169.9,"l":105039.9,"c":105039.9,"v":53100,"usd":0.50529424}
{"ts":1749839280000,"o":105039.9,"h":105030,"l":104850.1,"c":104862.4,"v":309100,"usd":2.9463496}
{"ts":1749839340000,"o":104862.4,"h":104979.9,"l":104856.7,"c":104966.3,"v":302400,"usd":2.88161713}
{"ts":1749839400000,"o":104966.3,"h":105000,"l":104944.4,"c":104944.4,"v":17200,"usd":0.1638267}
{"ts":1749839460000,"o":104944.4,"h":104999.9,"l":104930.1,"c":104945,"v":185300,"usd":1.76524633}
{"ts":1749839520000,"o":104945,"h":104949.8,"l":104850.1,"c":104851.6,"v":48500,"usd":0.46227983}
{"ts":1749839580000,"o":104851.6,"h":104880,"l":104800,"c":104815.9,"v":897300,"usd":8.55963962}
{"ts":1749839640000,"o":104815.9,"h":104814.7,"l":104739,"c":104760.1,"v":312700,"usd":2.98426616}
{"ts":1749839700000,"o":104760.1,"h":104820,"l":104743.6,"c":104820,"v":87600,"usd":0.83600587}
{"ts":1749839760000,"o":104820,"h":104889.7,"l":104799.9,"c":104799.9,"v":278100,"usd":2.65304152}
{"ts":1749839820000,"o":104799.9,"h":104803.1,"l":104650,"c":104650,"v":273500,"usd":2.61210389}
{"ts":1749839880000,"o":104650,"h":104753.9,"l":104643.3,"c":104734.8,"v":205200,"usd":1.96002737}
{"ts":1749839940000,"o":104734.8,"h":104740.9,"l":104662.8,"c":104668.6,"v":320700,"usd":3.06269398}
{"ts":1749840000000,"o":104668.6,"h":104715.7,"l":104677.4,"c":104692.3,"v":55700,"usd":0.53202694}
{"ts":1749840060000,"o":104692.3,"h":104768.9,"l":104664.4,"c":104743,"v":52600,"usd":0.50236016}
{"ts":1749840120000,"o":104743,"h":104783.9,"l":104676.7,"c":104700.7,"v":178700,"usd":1.70576298}
{"ts":1749840180000,"o":104700.7,"h":104759.2,"l":104660,"c":104741.7,"v":242300,"usd":2.3136426}
{"ts":1749840240000,"o":104741.7,"h":104786.7,"l":104703.7,"c":104757.1,"v":85100,"usd":0.81249402}
{"ts":1749840300000,"o":104757.1,"h":104790,"l":104724.7,"c":104790,"v":185000,"usd":1.76597041}
{"ts":1749840360000,"o":104790,"h":104933.2,"l":104771.3,"c":104906.3,"v":138400,"usd":1.31994851}
{"ts":1749840420000,"o":104906.3,"h":105039.9,"l":104909.9,"c":105004.5,"v":486900,"usd":4.63788691}
{"ts":1749840480000,"o":105004.5,"h":105095,"l":104942.9,"c":105017.7,"v":1179800,"usd":11.23288445}
{"ts":1749840540000,"o":105017.7,"h":105008.3,"l":104970.1,"c":104976.9,"v":99600,"usd":0.94871361}
{"ts":1749840600000,"o":104976.9,"h":105038.5,"l":104970.1,"c":105029.8,"v":41900,"usd":0.39907943}
{"ts":1749840660000,"o":105029.8,"h":105023.7,"l":104950,"c":104965.8,"v":50700,"usd":0.48294502}
{"ts":1749840720000,"o":104965.8,"h":105114.9,"l":104962.8,"c":105058.1,"v":529900,"usd":5.04440433}
{"ts":1749840780000,"o":105058.1,"h":105101.6,"l":105060,"c":105088.5,"v":68900,"usd":0.65563634}
{"ts":1749840840000,"o":105088.5,"h":105167.8,"l":105086.2,"c":105153.8,"v":29900,"usd":0.28437081}
{"ts":1749840900000,"o":105153.8,"h":105167.6,"l":105116.1,"c":105167.6,"v":57800,"usd":0.54975548}
{"ts":1749840960000,"o":105167.6,"h":105275.1,"l":105100.1,"c":105120,"v":293600,"usd":2.79105429}
{"ts":1749841020000,"o":105120,"h":105110,"l":105002.1,"c":105040,"v":263300,"usd":2.50582602}
{"ts":1749841080000,"o":105040,"h":105030,"l":104983.3,"c":104996.5,"v":89800,"usd":0.85521056}
{"ts":1749841140000,"o":104996.5,"h":105109.4,"l":105000.3,"c":105078.5,"v":83400,"usd":0.79410066}
{"ts":1749841200000,"o":105078.5,"h":105173.7,"l":105060.1,"c":105173.7,"v":28700,"usd":0.27308431}
{"ts":1749841260000,"o":105173.7,"h":105171,"l":105110.1,"c":105110.1,"v":43800,"usd":0.41666025}
{"ts":1749841320000,"o":105110.1,"h":105150,"l":105050,"c":105050,"v":78500,"usd":0.74708142}
{"ts":1749841380000,"o":105050,"h":105032.1,"l":104973.5,"c":105000,"v":164400,"usd":1.56581501}
{"ts":1749841440000,"o":105000,"h":105120,"l":105009.9,"c":105120,"v":49600,"usd":0.47207734}
{"ts":1749841500000,"o":105120,"h":105126.4,"l":105100,"c":105118.4,"v":71200,"usd":0.67733677}
{"ts":1749841560000,"o":105118.4,"h":105126.2,"l":105020.1,"c":105060,"v":212900,"usd":2.02598258}
{"ts":1749841620000,"o":105060,"h":105122.5,"l":105068.4,"c":105122.5,"v":170300,"usd":1.62044309}
{"ts":1749841680000,"o":105122.5,"h":105152.5,"l":105123.5,"c":105123.9,"v":43500,"usd":0.41377552}
{"ts":1749841740000,"o":105123.9,"h":105144.3,"l":105120,"c":105130.2,"v":70600,"usd":0.67147972}
{"ts":1749841800000,"o":105130.2,"h":105244.5,"l":105128.3,"c":105243.2,"v":134100,"usd":1.27487342}
{"ts":1749841860000,"o":105243.2,"h":105339.9,"l":105233.3,"c":105294.2,"v":350000,"usd":3.3234328}
{"ts":1749841920000,"o":105294.2,"h":105309.5,"l":105256,"c":105290,"v":29800,"usd":0.28302263}
{"ts":1749841980000,"o":105290,"h":105283,"l":105210.2,"c":105260,"v":18800,"usd":0.17864543}
{"ts":1749842040000,"o":105260,"h":105317.1,"l":105220.1,"c":105225.4,"v":349200,"usd":3.31704803}
{"ts":1749842100000,"o":105225.4,"h":105337.5,"l":105253.9,"c":105270,"v":128200,"usd":1.21760848}
{"ts":1749842160000,"o":105270,"h":105313,"l":105260,"c":105279.6,"v":51700,"usd":0.49108332}
{"ts":1749842220000,"o":105279.6,"h":105310.9,"l":105250.1,"c":105273.1,"v":33400,"usd":0.31728212}
{"ts":1749842280000,"o":105273.1,"h":105334.1,"l":105181.5,"c":105240.5,"v":223500,"usd":2.12322364}
{"ts":1749842340000,"o":105240.5,"h":105315.2,"l":105260,"c":105270,"v":387300,"usd":3.67813689}
{"ts":1749842400000,"o":105270,"h":105277.5,"l":105180.1,"c":105184.5,"v":243200,"usd":2.31170446}
{"ts":1749842460000,"o":105184.5,"h":105374,"l":105189.6,"c":105374,"v":489000,"usd":4.64218869}
{"ts":1749842520000,"o":105374,"h":105428.4,"l":105343.8,"c":105373.2,"v":289500,"usd":2.74685728}
{"ts":1749842580000,"o":105373.2,"h":105361.5,"l":105170,"c":105173.7,"v":905400,"usd":8.60146503}
{"ts":1749842640000,"o":105173.7,"h":105183.5,"l":105124.6,"c":105159,"v":224400,"usd":2.13371125}
{"ts":1749842700000,"o":105159,"h":105190,"l":105077.8,"c":105077.8,"v":260300,"usd":2.47590072}
{"ts":1749842760000,"o":105077.8,"h":105070,"l":104880,"c":104924.7,"v":401700,"usd":3.82744146}
{"ts":1749842820000,"o":104924.7,"h":104984.4,"l":104906.2,"c":104984.4,"v":172200,"usd":1.64093502}
{"ts":1749842880000,"o":104984.4,"h":104986,"l":104892.7,"c":104926.6,"v":377100,"usd":3.5931085}
{"ts":1749842940000,"o":104926.6,"h":105081.8,"l":104925.7,"c":105040,"v":309000,"usd":2.9429645}
{"ts":1749843000000,"o":105040,"h":105054.4,"l":105020,"c":105032.6,"v":226700,"usd":2.15853689}
{"ts":1749843060000,"o":105032.6,"h":105100,"l":105032.7,"c":105100,"v":63500,"usd":0.60432362}
{"ts":1749843120000,"o":105100,"h":105108.4,"l":105060.1,"c":105082.1,"v":269800,"usd":2.56726502}
{"ts":1749843180000,"o":105082.1,"h":105080.1,"l":105032.2,"c":105042.1,"v":143700,"usd":1.36775147}
{"ts":1749843240000,"o":105042.1,"h":105049,"l":104950,"c":104950,"v":462900,"usd":4.40847872}
{"ts":1749843300000,"o":104950,"h":105049.4,"l":104922,"c":104992.9,"v":153000,"usd":1.45715}
{"ts":1749843360000,"o":104992.9,"h":105069.9,"l":104972.2,"c":105059.9,"v":167600,"usd":1.59587126}
{"ts":1749843420000,"o":105059.9,"h":105158.3,"l":105051.1,"c":105150.1,"v":276200,"usd":2.62811263}
{"ts":1749843480000,"o":105150.1,"h":105242.8,"l":105160,"c":105220,"v":226700,"usd":2.15516179}
{"ts":1749843540000,"o":105220,"h":105225.2,"l":105167.9,"c":105167.9,"v":152200,"usd":1.44694024}
{"ts":1749843600000,"o":105167.9,"h":105160,"l":105044.6,"c":105131.1,"v":290600,"usd":2.76547079}
{"ts":1749843660000,"o":105131.1,"h":105186.9,"l":105080.1,"c":105164.2,"v":223400,"usd":2.12503233}
{"ts":1749843720000,"o":105164.2,"h":105219.9,"l":105170,"c":105170,"v":93300,"usd":0.88691896}
{"ts":1749843780000,"o":105170,"h":105169.3,"l":105110,"c":105110,"v":65200,"usd":0.62001274}
{"ts":1749843840000,"o":105110,"h":105100,"l":105070,"c":105070,"v":117200,"usd":1.11526165}
{"ts":1749843900000,"o":105070,"h":105118.2,"l":105056.9,"c":105072.7,"v":257500,"usd":2.45040788}
{"ts":1749843960000,"o":105072.7,"h":105089.3,"l":105020.1,"c":105037.4,"v":66200,"usd":0.630001}
{"ts":1749844020000,"o":105037.4,"h":105034.7,"l":105000.1,"c":105030,"v":127900,"usd":1.21793161}
{"ts":1749844080000,"o":105030,"h":105147.6,"l":105032.2,"c":105071.7,"v":1019500,"usd":9.70270176}
{"ts":1749844140000,"o":105071.7,"h":105170,"l":105066.1,"c":105170,"v":940900,"usd":8.95171539}
{"ts":1749844200000,"o":105170,"h":105257.4,"l":105104.6,"c":105104.6,"v":375000,"usd":3.56497287}
{"ts":1749844260000,"o":105104.6,"h":105171,"l":105107,"c":105120,"v":519200,"usd":4.93826227}
{"ts":1749844320000,"o":105120,"h":105180.3,"l":105100.2,"c":105109.6,"v":286700,"usd":2.72654235}
{"ts":1749844380000,"o":105109.6,"h":105146.5,"l":105088.9,"c":105088.9,"v":301900,"usd":2.8720475}
{"ts":1749844440000,"o":105088.9,"h":105146.1,"l":105050,"c":105059.9,"v":300900,"usd":2.86297162}
{"ts":1749844500000,"o":105059.9,"h":105132.6,"l":105060,"c":105124.8,"v":218900,"usd":2.08260651}
{"ts":1749844560000,"o":105124.8,"h":105114.8,"l":105070.1,"c":105082.1,"v":152800,"usd":1.45395326}
{"ts":1749844620000,"o":105082.1,"h":105135.3,"l":105042.9,"c":105042.9,"v":181500,"usd":1.72726894}
{"ts":1749844680000,"o":105042.9,"h":105110.1,"l":105013.8,"c":105099.4,"v":182300,"usd":1.73528072}
{"ts":1749844740000,"o":105099.4,"h":105108.2,"l":105058.3,"c":105095,"v":359200,"usd":3.41879094}
{"ts":1749844800000,"o":105095,"h":105109.2,"l":105037.8,"c":105089.6,"v":196400,"usd":1.86932661}
{"ts":1749844860000,"o":105089.6,"h":105162.2,"l":105087.7,"c":105139.9,"v":128000,"usd":1.21757399}
{"ts":1749844920000,"o":105139.9,"h":105205,"l":105132.6,"c":105156,"v":182800,"usd":1.73790723}
{"ts":1749844980000,"o":105156,"h":105203.8,"l":105143,"c":105165.3,"v":92700,"usd":0.88138693}
{"ts":1749845040000,"o":105165.3,"h":105170.3,"l":105060.4,"c":105169.2,"v":195000,"usd":1.8549562}
{"ts":1749845100000,"o":105169.2,"h":105169.3,"l":105090,"c":105090,"v":200900,"usd":1.91075264}
{"ts":1749845160000,"o":105090,"h":105090,"l":105000.1,"c":105078,"v":162100,"usd":1.54299172}
{"ts":1749845220000,"o":105078,"h":105159.3,"l":105056.5,"c":105133.3,"v":276700,"usd":2.63270411}
{"ts":1749845280000,"o":105133.3,"h":105169.2,"l":105074.2,"c":105080,"v":98600,"usd":0.93824108}
{"ts":1749845340000,"o":105080,"h":105124.2,"l":105042.8,"c":105101.2,"v":114600,"usd":1.09083779}
{"ts":1749845400000,"o":105101.2,"h":105164.2,"l":105063.2,"c":105147.8,"v":48500,"usd":0.46133465}
{"ts":1749845460000,"o":105147.8,"h":105204.7,"l":105088.4,"c":105140,"v":54500,"usd":0.51835908}
{"ts":1749845520000,"o":105140,"h":105242.9,"l":105125.3,"c":105205.7,"v":330100,"usd":3.1387207}
{"ts":1749845580000,"o":105205.7,"h":105229.3,"l":105200,"c":105200,"v":10700,"usd":0.10170105}
{"ts":1749845640000,"o":105200,"h":105236.2,"l":105158.5,"c":105225.8,"v":65000,"usd":0.61798833}
{"ts":1749845700000,"o":105225.8,"h":105320,"l":105213.8,"c":105305.3,"v":121800,"usd":1.15658632}
{"ts":1749845760000,"o":105305.3,"h":105339.9,"l":105220.1,"c":105300,"v":234700,"usd":2.2295518}
{"ts":1749845820000,"o":105300,"h":105373.2,"l":105279.2,"c":105373.2,"v":92300,"usd":0.87652148}
{"ts":1749845880000,"o":105373.2,"h":105380,"l":105311,"c":105311,"v":147200,"usd":1.39729674}
{"ts":1749845940000,"o":105311,"h":105310,"l":105210.1,"c":105223.1,"v":49100,"usd":0.46651562}
{"ts":1749846000000,"o":105223.1,"h":105297.4,"l":105234.4,"c":105270,"v":127600,"usd":1.21209335}
{"ts":1749846060000,"o":105270,"h":105268,"l":105245.8,"c":105259.5,"v":113200,"usd":1.07543588}
{"ts":1749846120000,"o":105259.5,"h":105274.9,"l":105200,"c":105274.9,"v":144600,"usd":1.37444408}
{"ts":1749846180000,"o":105274.9,"h":105289.2,"l":105257.8,"c":105270,"v":132100,"usd":1.25478276}
{"ts":1749846240000,"o":105270,"h":105240,"l":105120.1,"c":105120.1,"v":25500,"usd":0.24240443}
{"ts":1749846300000,"o":105120.1,"h":105241.5,"l":105121.5,"c":105191.2,"v":132600,"usd":1.26125585}
{"ts":1749846360000,"o":105191.2,"h":105200.2,"l":105150,"c":105150,"v":64000,"usd":0.60861574}
{"ts":1749846420000,"o":105150,"h":105294,"l":105140.1,"c":105287.3,"v":162900,"usd":1.54818337}
{"ts":1749846480000,"o":105287.3,"h":105300,"l":105256,"c":105256,"v":72100,"usd":0.68485594}
{"ts":1749846540000,"o":105256,"h":105309.2,"l":105250,"c":105309.2,"v":107800,"usd":1.02399076}
{"ts":1749846600000,"o":105309.2,"h":105290.9,"l":105279.9,"c":105290.9,"v":25900,"usd":0.24599736}
{"ts":1749846660000,"o":105290.9,"h":105299.8,"l":105200,"c":105200,"v":132300,"usd":1.25685166}
{"ts":1749846720000,"o":105200,"h":105230,"l":105190,"c":105230,"v":30800,"usd":0.29272449}
{"ts":1749846780000,"o":105230,"h":105277.6,"l":105230,"c":105230,"v":124300,"usd":1.1811646}
{"ts":1749846840000,"o":105230,"h":105256.3,"l":105210,"c":105245.4,"v":12200,"usd":0.1159439}
{"ts":1749846900000,"o":105245.4,"h":105240,"l":105203.5,"c":105203.5,"v":3700,"usd":0.03516286}
{"ts":1749846960000,"o":105203.5,"h":105276.9,"l":105214.5,"c":105276.9,"v":16200,"usd":0.15389493}
{"ts":1749847020000,"o":105276.9,"h":105319.9,"l":105274.2,"c":105274.2,"v":246700,"usd":2.34290851}
{"ts":1749847080000,"o":105274.2,"h":105280,"l":105238.8,"c":105280,"v":11500,"usd":0.10926981}
{"ts":1749847140000,"o":105280,"h":105287.5,"l":105261.2,"c":105261.2,"v":4600,"usd":0.04369554}
{"ts":1749847200000,"o":105261.2,"h":105292,"l":105261.2,"c":105292,"v":134800,"usd":1.28031729}
{"ts":1749847260000,"o":105292,"h":105308.8,"l":105280.1,"c":105280.1,"v":107200,"usd":1.01796198}
{"ts":1749847320000,"o":105280.1,"h":105354.9,"l":105300.9,"c":105340,"v":124400,"usd":1.1812872}
{"ts":1749847380000,"o":105340,"h":105348,"l":105323.2,"c":105347.9,"v":146300,"usd":1.38892235}
{"ts":1749847440000,"o":105347.9,"h":105400,"l":105333.4,"c":105399.9,"v":214200,"usd":2.03275845}
{"ts":1749847500000,"o":105399.9,"h":105515.5,"l":105400,"c":105500.1,"v":621500,"usd":5.89306609}
{"ts":1749847560000,"o":105500.1,"h":105500,"l":105360,"c":105364.1,"v":289100,"usd":2.74284804}
{"ts":1749847620000,"o":105364.1,"h":105395.3,"l":105375,"c":105395.3,"v":151300,"usd":1.43581155}
{"ts":1749847680000,"o":105395.3,"h":105409.9,"l":105355,"c":105360.3,"v":205800,"usd":1.95329842}
{"ts":1749847740000,"o":105360.3,"h":105403,"l":105349.6,"c":105403,"v":121300,"usd":1.15086765}
{"ts":1749847800000,"o":105403,"h":105377.2,"l":105290,"c":105290.3,"v":72800,"usd":0.69114029}
{"ts":1749847860000,"o":105290.3,"h":105289.8,"l":105243,"c":105288.7,"v":354600,"usd":3.36850855}
{"ts":1749847920000,"o":105288.7,"h":105270,"l":105211.4,"c":105224.3,"v":117100,"usd":1.11267943}
{"ts":1749847980000,"o":105224.3,"h":105233.2,"l":105200,"c":105226.5,"v":195200,"usd":1.85532575}
{"ts":1749848040000,"o":105226.5,"h":105290,"l":105237.6,"c":105290,"v":106700,"usd":1.01384044}
{"ts":1749848100000,"o":105290,"h":105340,"l":105281.7,"c":105340,"v":544100,"usd":5.16656701}
{"ts":1749848160000,"o":105340,"h":105414.8,"l":105350,"c":105414.8,"v":624700,"usd":5.92859294}
{"ts":1749848220000,"o":105414.8,"h":105459.9,"l":105412.3,"c":105420.7,"v":580000,"usd":5.50094832}
{"ts":1749848280000,"o":105420.7,"h":105438.2,"l":105413.6,"c":105438.2,"v":384500,"usd":3.64714436}
{"ts":1749848340000,"o":105438.2,"h":105431.9,"l":105389.5,"c":105391.9,"v":178600,"usd":1.69446811}
{"ts":1749848400000,"o":105391.9,"h":105401.1,"l":105380.1,"c":105400.7,"v":10700,"usd":0.10151825}
{"ts":1749848460000,"o":105400.7,"h":105439.9,"l":105422,"c":105428.1,"v":4600,"usd":0.0436326}
{"ts":1749848520000,"o":105428.1,"h":105428.7,"l":105370,"c":105370,"v":58000,"usd":0.55025228}
{"ts":1749848580000,"o":105370,"h":105400,"l":105360.1,"c":105400,"v":477000,"usd":4.52687944}
{"ts":1749848640000,"o":105400,"h":105409.6,"l":105380.8,"c":105393.5,"v":29600,"usd":0.28084218}
{"ts":1749848700000,"o":105393.5,"h":105407.4,"l":105360.1,"c":105391.8,"v":134300,"usd":1.27457884}
{"ts":1749848760000,"o":105391.8,"h":105391.7,"l":105364.1,"c":105379.6,"v":34700,"usd":0.32928394}
{"ts":1749848820000,"o":105379.6,"h":105409.6,"l":105367.3,"c":105397.9,"v":201700,"usd":1.91402024}
{"ts":1749848880000,"o":105397.9,"h":105440,"l":105386,"c":105411,"v":132300,"usd":1.25497848}
{"ts":1749848940000,"o":105411,"h":105400,"l":105360,"c":105360,"v":212200,"usd":2.01384153}
{"ts":1749849000000,"o":105360,"h":105354.7,"l":105330,"c":105330,"v":142000,"usd":1.34796439}
{"ts":1749849060000,"o":105330,"h":105321.1,"l":105311.9,"c":105311.9,"v":65700,"usd":0.62384214}
{"ts":1749849120000,"o":105311.9,"h":105333,"l":105311.9,"c":105333,"v":120900,"usd":1.1479654}
{"ts":1749849180000,"o":105333,"h":105380,"l":105333.1,"c":105380,"v":253100,"usd":2.40229079}
{"ts":1749849240000,"o":105380,"h":105427.1,"l":105393.4,"c":105419.3,"v":286100,"usd":2.71397356}
{"ts":1749849300000,"o":105419.3,"h":105421.6,"l":105405,"c":105421.6,"v":111900,"usd":1.06161663}
{"ts":1749849360000,"o":105421.6,"h":105400,"l":105340,"c":105340,"v":91100,"usd":0.86453342}
{"ts":1749849420000,"o":105340,"h":105329.5,"l":105301.8,"c":105301.8,"v":127000,"usd":1.20590247}
{"ts":1749849480000,"o":105301.8,"h":105387.1,"l":105301.9,"c":105343.1,"v":210200,"usd":1.99568172}
{"ts":1749849540000,"o":105343.1,"h":105357.5,"l":105327.1,"c":105340.5,"v":23900,"usd":0.22686078}
{"ts":1749849600000,"o":105340.5,"h":105373.5,"l":105351.4,"c":105373.5,"v":22900,"usd":0.21736424}
{"ts":1749849660000,"o":105373.5,"h":105369.6,"l":105352.9,"c":105369.5,"v":41700,"usd":0.39575008}
{"ts":1749849720000,"o":105369.5,"h":105365.4,"l":105353.4,"c":105362.2,"v":4700,"usd":0.04460724}
{"ts":1749849780000,"o":105362.2,"h":105367.1,"l":105362.2,"c":105367.1,"v":116600,"usd":1.10666216}
{"ts":1749849840000,"o":105367.1,"h":105439.7,"l":105380,"c":105439.7,"v":165200,"usd":1.56749387}
{"ts":1749849900000,"o":105439.7,"h":105498.3,"l":105439.7,"c":105498.2,"v":179200,"usd":1.69908948}
{"ts":1749849960000,"o":105498.2,"h":105482.5,"l":105455.2,"c":105455.3,"v":153000,"usd":1.4505813}
{"ts":1749850020000,"o":105455.3,"h":105492,"l":105455.7,"c":105492,"v":334700,"usd":3.17305934}
{"ts":1749850080000,"o":105492,"h":105637,"l":105492,"c":105637,"v":1200300,"usd":11.36943406}
{"ts":1749850140000,"o":105637,"h":105635.6,"l":105520,"c":105539.7,"v":886300,"usd":8.39399046}
{"ts":1749850200000,"o":105539.7,"h":105569.9,"l":105500,"c":105569.9,"v":392100,"usd":3.7153167}
{"ts":1749850260000,"o":105569.9,"h":105628.4,"l":105569.9,"c":105628.4,"v":322500,"usd":3.05423541}
{"ts":1749850320000,"o":105628.4,"h":105639.9,"l":105631.1,"c":105639.9,"v":41900,"usd":0.39663964}
{"ts":1749850380000,"o":105639.9,"h":105646.6,"l":105630.2,"c":105646.6,"v":286000,"usd":2.70714467}
{"ts":1749850440000,"o":105646.6,"h":105653.1,"l":105528.2,"c":105545.8,"v":320700,"usd":3.03722264}
{"ts":1749850500000,"o":105545.8,"h":105520,"l":105460.1,"c":105460.1,"v":231700,"usd":2.19649244}
{"ts":1749850560000,"o":105460.1,"h":105460.1,"l":105415.2,"c":105440,"v":140400,"usd":1.33144123}
{"ts":1749850620000,"o":105440,"h":105519.9,"l":105452.8,"c":105483,"v":421000,"usd":3.99155121}
{"ts":1749850680000,"o":105483,"h":105527.8,"l":105482.1,"c":105523.5,"v":151200,"usd":1.4334173}
{"ts":1749850740000,"o":105523.5,"h":105593.9,"l":105539.4,"c":105593.9,"v":69400,"usd":0.65745257}
{"ts":1749850800000,"o":105593.9,"h":105620,"l":105572.7,"c":105620,"v":182200,"usd":1.72548811}
{"ts":1749850860000,"o":105620,"h":105629.9,"l":105606.8,"c":105628.1,"v":73000,"usd":0.69114463}
{"ts":1749850920000,"o":105628.1,"h":105638.8,"l":105586.4,"c":105635.1,"v":218300,"usd":2.06707381}
{"ts":1749850980000,"o":105635.1,"h":105635.2,"l":105608.3,"c":105608.3,"v":35300,"usd":0.33417182}
{"ts":1749851040000,"o":105608.3,"h":105658.7,"l":105596.8,"c":105651.3,"v":111100,"usd":1.05182936}
{"ts":1749851100000,"o":105651.3,"h":105649.9,"l":105622.7,"c":105622.7,"v":109600,"usd":1.03739144}
{"ts":1749851160000,"o":105622.7,"h":105660,"l":105605.4,"c":105660,"v":234600,"usd":2.22104074}
{"ts":1749851220000,"o":105660,"h":105750,"l":105660,"c":105710.3,"v":389200,"usd":3.68209283}
{"ts":1749851280000,"o":105710.3,"h":105795.8,"l":105713.3,"c":105792,"v":349300,"usd":3.30341675}
{"ts":1749851340000,"o":105792,"h":105785.4,"l":105725.9,"c":105749.4,"v":66300,"usd":0.6268964}
{"ts":1749851400000,"o":105749.4,"h":105730,"l":105652.2,"c":105661,"v":137100,"usd":1.29706374}
{"ts":1749851460000,"o":105661,"h":105653,"l":105580,"c":105580,"v":60100,"usd":0.56906493}
{"ts":1749851520000,"o":105580,"h":105580,"l":105547.1,"c":105547.1,"v":137600,"usd":1.30333597}
{"ts":1749851580000,"o":105547.1,"h":105550,"l":105549.9,"c":105549.9,"v":34800,"usd":0.32970216}
{"ts":1749851640000,"o":105549.9,"h":105550,"l":105540.7,"c":105541.1,"v":117600,"usd":1.11420014}
{"ts":1749851700000,"o":105541.1,"h":105590,"l":105535.5,"c":105590,"v":274400,"usd":2.59947466}
{"ts":1749851760000,"o":105590,"h":105655.3,"l":105600,"c":105640,"v":13300,"usd":0.12589551}
{"ts":1749851820000,"o":105640,"h":105654.6,"l":105598.1,"c":105598.1,"v":31300,"usd":0.29629153}
{"ts":1749851880000,"o":105598.1,"h":105598.1,"l":105598.1,"c":105598.1,"v":0,"usd":0}
{"ts":1749851940000,"o":105598.1,"h":105639.9,"l":105598,"c":105638.8,"v":193600,"usd":1.83309498}
{"ts":1749852000000,"o":105638.8,"h":105600,"l":105552,"c":105600,"v":116700,"usd":1.10516057}
{"ts":1749852060000,"o":105600,"h":105657.1,"l":105639.7,"c":105654.3,"v":18800,"usd":0.17793912}
{"ts":1749852120000,"o":105654.3,"h":105712.5,"l":105650.6,"c":105712.5,"v":26200,"usd":0.24790898}
{"ts":1749852180000,"o":105712.5,"h":105832.9,"l":105717.6,"c":105810.3,"v":142700,"usd":1.34881217}
{"ts":1749852240000,"o":105810.3,"h":105810.2,"l":105736.2,"c":105745.7,"v":172200,"usd":1.62802572}
{"ts":1749852300000,"o":105745.7,"h":105779.9,"l":105765.9,"c":105765.9,"v":7300,"usd":0.06901548}
{"ts":1749852360000,"o":105765.9,"h":105764,"l":105748,"c":105753,"v":6000,"usd":0.05673272}
{"ts":1749852420000,"o":105753,"h":105751.4,"l":105666.8,"c":105697.1,"v":318000,"usd":3.00814169}
{"ts":1749852480000,"o":105697.1,"h":105763.7,"l":105707.2,"c":105763.7,"v":32700,"usd":0.30922877}
{"ts":1749852540000,"o":105763.7,"h":105762.5,"l":105724.6,"c":105724.6,"v":192200,"usd":1.81771712}
{"ts":1749852600000,"o":105724.6,"h":105747.7,"l":105720.1,"c":105731.9,"v":6400,"usd":0.06052488}
{"ts":1749852660000,"o":105731.9,"h":105730.3,"l":105680.2,"c":105680.2,"v":134700,"usd":1.27404418}
{"ts":1749852720000,"o":105680.2,"h":105719.9,"l":105685.2,"c":105696,"v":2800,"usd":0.02648613}
{"ts":1749852780000,"o":105696,"h":105696.7,"l":105670,"c":105670,"v":112800,"usd":1.0673654}
{"ts":1749852840000,"o":105670,"h":105700,"l":105660.1,"c":105700,"v":10100,"usd":0.09557837}
{"ts":1749852900000,"o":105700,"h":105719.3,"l":105710.3,"c":105714.8,"v":2200,"usd":0.02081044}
{"ts":1749852960000,"o":105714.8,"h":105766.7,"l":105705.3,"c":105743.1,"v":129600,"usd":1.22552042}
{"ts":1749853020000,"o":105743.1,"h":105746.1,"l":105697.6,"c":105697.6,"v":4600,"usd":0.04350409}
{"ts":1749853080000,"o":105697.6,"h":105709.9,"l":105657.7,"c":105680,"v":6000,"usd":0.05677061}
{"ts":1749853140000,"o":105680,"h":105693.2,"l":105660.1,"c":105680,"v":127400,"usd":1.20541297}
{"ts":1749853200000,"o":105680,"h":105693,"l":105669.3,"c":105669.3,"v":3900,"usd":0.03690163}
{"ts":1749853260000,"o":105669.3,"h":105679.9,"l":105647.2,"c":105678.8,"v":61100,"usd":0.57830238}
{"ts":1749853320000,"o":105678.8,"h":105680,"l":105656.3,"c":105680,"v":108600,"usd":1.0278642}
{"ts":1749853380000,"o":105680,"h":105742.6,"l":105697.3,"c":105710.6,"v":58300,"usd":0.55134996}
{"ts":1749853440000,"o":105710.6,"h":105735.6,"l":105692.7,"c":105692.7,"v":31300,"usd":0.29608204}
{"ts":1749853500000,"o":105692.7,"h":105721.2,"l":105680,"c":105680,"v":43500,"usd":0.41146552}
{"ts":1749853560000,"o":105680,"h":105669.9,"l":105615,"c":105661.1,"v":121200,"usd":1.14710826}
{"ts":1749853620000,"o":105661.1,"h":105661.1,"l":105659.7,"c":105659.7,"v":28700,"usd":0.27162294}
{"ts":1749853680000,"o":105659.7,"h":105656.7,"l":105641.2,"c":105641.2,"v":122400,"usd":1.15846802}
{"ts":1749853740000,"o":105641.2,"h":105649.7,"l":105630.6,"c":105643.4,"v":98800,"usd":0.93526202}
{"ts":1749853800000,"o":105643.4,"h":105643.4,"l":105620.1,"c":105621.5,"v":61800,"usd":0.5850247}
{"ts":1749853860000,"o":105621.5,"h":105624.8,"l":105614.7,"c":105624.8,"v":50200,"usd":0.47529508}
{"ts":1749853920000,"o":105624.8,"h":105653.4,"l":105633.8,"c":105650.4,"v":1500,"usd":0.01419959}
{"ts":1749853980000,"o":105650.4,"h":105686.9,"l":105660,"c":105686.9,"v":8000,"usd":0.07570195}
{"ts":1749854040000,"o":105686.9,"h":105673.6,"l":105655.5,"c":105661.1,"v":9300,"usd":0.08801813}
{"ts":1749854100000,"o":105661.1,"h":105663.6,"l":105650,"c":105652,"v":1400,"usd":0.01324994}
{"ts":1749854160000,"o":105652,"h":105656.8,"l":105610.1,"c":105616.3,"v":345400,"usd":3.27025835}
{"ts":1749854220000,"o":105616.3,"h":105629.9,"l":105629.9,"c":105629.9,"v":8600,"usd":0.0814162}
{"ts":1749854280000,"o":105629.9,"h":105616.3,"l":105590.1,"c":105590.1,"v":120300,"usd":1.13904705}
{"ts":1749854340000,"o":105590.1,"h":105599.9,"l":105569.4,"c":105575,"v":137100,"usd":1.29843118}
{"ts":1749854400000,"o":105575,"h":105588.9,"l":105579.9,"c":105586.7,"v":9600,"usd":0.09092084}
{"ts":1749854460000,"o":105586.7,"h":105586.7,"l":105552.1,"c":105552.1,"v":226300,"usd":2.14364807}
{"ts":1749854520000,"o":105552.1,"h":105565.9,"l":105552,"c":105552,"v":18900,"usd":0.17905288}
{"ts":1749854580000,"o":105552,"h":105574.2,"l":105550.1,"c":105566.8,"v":215400,"usd":2.04036743}
{"ts":1749854640000,"o":105566.8,"h":105568.6,"l":105568.6,"c":105568.6,"v":200,"usd":0.0018945}
{"ts":1749854700000,"o":105568.6,"h":105582.1,"l":105582.1,"c":105582.1,"v":1300,"usd":0.01231269}
{"ts":1749854760000,"o":105582.1,"h":105629.9,"l":105582.1,"c":105629.9,"v":139800,"usd":1.32398078}
{"ts":1749854820000,"o":105629.9,"h":105629.9,"l":105600,"c":105628.7,"v":108300,"usd":1.02541648}
{"ts":1749854880000,"o":105628.7,"h":105629.5,"l":105629.5,"c":105629.5,"v":1700,"usd":0.01609407}
{"ts":1749854940000,"o":105629.5,"h":105779.3,"l":105624.4,"c":105776.3,"v":380100,"usd":3.59597111}
{"ts":1749855000000,"o":105776.3,"h":105789.9,"l":105758.8,"c":105772.8,"v":39200,"usd":0.37056768}
{"ts":1749855060000,"o":105772.8,"h":105820,"l":105781,"c":105820,"v":18000,"usd":0.1701314}
{"ts":1749855120000,"o":105820,"h":105839.9,"l":105790.3,"c":105839.9,"v":287300,"usd":2.71503908}
{"ts":1749855180000,"o":105839.9,"h":105842.8,"l":105840,"c":105842.8,"v":131200,"usd":1.23960364}
{"ts":1749855240000,"o":105842.8,"h":105842.8,"l":105760.1,"c":105774.1,"v":1928800,"usd":18.22919451}
{"ts":1749855300000,"o":105774.1,"h":105790,"l":105760,"c":105765,"v":191800,"usd":1.81316885}
{"ts":1749855360000,"o":105765,"h":105799.9,"l":105763.2,"c":105792.9,"v":138500,"usd":1.309258}
{"ts":1749855420000,"o":105792.9,"h":105760.1,"l":105760.1,"c":105760.1,"v":32700,"usd":0.30919158}
{"ts":1749855480000,"o":105760.1,"h":105769.7,"l":105750,"c":105769.7,"v":22800,"usd":0.21558076}
{"ts":1749855540000,"o":105769.7,"h":105773.6,"l":105750,"c":105750,"v":33800,"usd":0.3195942}
{"ts":1749855600000,"o":105750,"h":105740.6,"l":105740.5,"c":105740.6,"v":147600,"usd":1.39586796}
{"ts":1749855660000,"o":105740.6,"h":105771.3,"l":105749.7,"c":105771.1,"v":37300,"usd":0.35271942}
{"ts":1749855720000,"o":105771.1,"h":105780,"l":105764.4,"c":105780,"v":6700,"usd":0.06334673}
{"ts":1749855780000,"o":105780,"h":105800,"l":105799.2,"c":105799.2,"v":51700,"usd":0.48865826}
{"ts":1749855840000,"o":105799.2,"h":105810,"l":105799.2,"c":105810,"v":76900,"usd":0.72684068}
{"ts":1749855900000,"o":105810,"h":105839.9,"l":105810,"c":105839.9,"v":21600,"usd":0.20411623}
{"ts":1749855960000,"o":105839.9,"h":105842.9,"l":105840,"c":105842.9,"v":2300,"usd":0.02173046}
{"ts":1749856020000,"o":105842.9,"h":105850,"l":105823.2,"c":105844.2,"v":1039500,"usd":9.82048864}
{"ts":1749856080000,"o":105844.2,"h":105849.9,"l":105831.1,"c":105835,"v":13500,"usd":0.12755191}
{"ts":1749856140000,"o":105835,"h":105894.5,"l":105838,"c":105888.7,"v":558500,"usd":5.27532554}
{"ts":1749856200000,"o":105888.7,"h":105920,"l":105894.5,"c":105914.1,"v":347700,"usd":3.28298801}
{"ts":1749856260000,"o":105914.1,"h":105912.2,"l":105883,"c":105888.8,"v":11400,"usd":0.10763834}
{"ts":1749856320000,"o":105888.8,"h":105911.3,"l":105851.5,"c":105857,"v":114200,"usd":1.07862443}
{"ts":1749856380000,"o":105857,"h":105851.4,"l":105800,"c":105800,"v":189000,"usd":1.78586535}
{"ts":1749856440000,"o":105800,"h":105790,"l":105767.7,"c":105784.5,"v":10500,"usd":0.0992647}
{"ts":1749856500000,"o":105784.5,"h":105780.8,"l":105776.6,"c":105780,"v":10400,"usd":0.09831656}
{"ts":1749856560000,"o":105780,"h":105840,"l":105787.6,"c":105840,"v":90200,"usd":0.85257066}
{"ts":1749856620000,"o":105840,"h":105879.9,"l":105844.6,"c":105844.7,"v":98900,"usd":0.93414117}
{"ts":1749856680000,"o":105844.7,"h":105869.6,"l":105864.3,"c":105869.5,"v":1600,"usd":0.01511306}
{"ts":1749856740000,"o":105869.5,"h":105869.5,"l":105869.5,"c":105869.5,"v":0,"usd":0}
{"ts":1749856800000,"o":105869.5,"h":105869.5,"l":105844,"c":105850.4,"v":12200,"usd":0.1152377}
{"ts":1749856860000,"o":105850.4,"h":105891.5,"l":105879.5,"c":105891.5,"v":71700,"usd":0.67715825}
{"ts":1749856920000,"o":105891.5,"h":105891.5,"l":105891.5,"c":105891.5,"v":0,"usd":0}
{"ts":1749856980000,"o":105891.5,"h":105897.1,"l":105870,"c":105870.5,"v":269900,"usd":2.54887356}
{"ts":1749857040000,"o":105870.5,"h":105887.6,"l":105887.6,"c":105887.6,"v":9900,"usd":0.0934956}
{"ts":1749857100000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":100,"usd":0.0009444}
{"ts":1749857160000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":0,"usd":0}
{"ts":1749857220000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":84600,"usd":0.7989624}
{"ts":1749857280000,"o":105887.6,"h":105881.5,"l":105881.4,"c":105881.5,"v":101400,"usd":0.9576723}
{"ts":1749857340000,"o":105881.5,"h":105881.5,"l":105864.1,"c":105864.1,"v":131300,"usd":1.24017942}
{"ts":1749857400000,"o":105864.1,"h":105887.5,"l":105870.9,"c":105887.5,"v":35100,"usd":0.33150263}
{"ts":1749857460000,"o":105887.5,"h":105887.6,"l":105887.6,"c":105887.6,"v":7100,"usd":0.0670524}
{"ts":1749857520000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":0,"usd":0}
{"ts":1749857580000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":35600,"usd":0.3362064}
{"ts":1749857640000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":20600,"usd":0.1945464}
{"ts":1749857700000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":0,"usd":0}
{"ts":1749857760000,"o":105887.6,"h":105903.5,"l":105887.7,"c":105897.1,"v":153700,"usd":1.45139698}
{"ts":1749857820000,"o":105897.1,"h":105939.7,"l":105903.6,"c":105922.3,"v":249500,"usd":2.35564234}
{"ts":1749857880000,"o":105922.3,"h":105939.6,"l":105924.2,"c":105924.2,"v":29000,"usd":0.27374211}
{"ts":1749857940000,"o":105924.2,"h":105931.3,"l":105931.3,"c":105931.3,"v":4700,"usd":0.04436847}
{"ts":1749858000000,"o":105931.3,"h":105927,"l":105919.1,"c":105919.1,"v":11600,"usd":0.10951091}
{"ts":1749858060000,"o":105919.1,"h":105930.3,"l":105910.1,"c":105930.3,"v":306500,"usd":2.89369265}
{"ts":1749858120000,"o":105930.3,"h":105990.1,"l":105939.7,"c":105975.3,"v":2788400,"usd":26.31655204}
{"ts":1749858180000,"o":105975.3,"h":105990.1,"l":105975.2,"c":105978.8,"v":151200,"usd":1.4267158}
{"ts":1749858240000,"o":105978.8,"h":105997.8,"l":105979,"c":105997.8,"v":294300,"usd":2.77673376}
{"ts":1749858300000,"o":105997.8,"h":106019.9,"l":105997.9,"c":106019.9,"v":156700,"usd":1.47829828}
{"ts":1749858360000,"o":106019.9,"h":106175,"l":106022.9,"c":106144,"v":1007200,"usd":9.49242817}
{"ts":1749858420000,"o":106144,"h":106137.5,"l":106055.8,"c":106085.7,"v":358900,"usd":3.38305052}
{"ts":1749858480000,"o":106085.7,"h":106108.9,"l":106060.1,"c":106082.1,"v":56700,"usd":0.53450197}
{"ts":1749858540000,"o":106082.1,"h":106081.1,"l":106056.2,"c":106079.8,"v":61500,"usd":0.5798496}
{"ts":1749858600000,"o":106079.8,"h":106099.9,"l":106064.7,"c":106064.7,"v":37900,"usd":0.35727716}
{"ts":1749858660000,"o":106064.7,"h":106066.4,"l":105969.5,"c":105971.1,"v":259500,"usd":2.44768213}
{"ts":1749858720000,"o":105971.1,"h":105980,"l":105961.1,"c":105980,"v":23500,"usd":0.22176201}
{"ts":1749858780000,"o":105980,"h":106020.1,"l":105980,"c":106020.1,"v":187000,"usd":1.76386418}
{"ts":1749858840000,"o":106020.1,"h":106020,"l":105990.1,"c":105992.1,"v":107600,"usd":1.01490724}
{"ts":1749858900000,"o":105992.1,"h":106025.6,"l":105995,"c":105995,"v":6000,"usd":0.05660083}
{"ts":1749858960000,"o":105995,"h":106015.4,"l":106015.4,"c":106015.4,"v":28500,"usd":0.2688291}
{"ts":1749859020000,"o":106015.4,"h":106050,"l":106015.4,"c":106050,"v":18500,"usd":0.17449781}
{"ts":1749859080000,"o":106050,"h":106059.9,"l":106043.7,"c":106043.7,"v":105900,"usd":0.99861939}
{"ts":1749859140000,"o":106043.7,"h":106093.3,"l":106043.7,"c":106090.4,"v":173100,"usd":1.63227218}
{"ts":1749859200000,"o":106090.4,"h":106093.2,"l":106071.5,"c":106071.5,"v":103000,"usd":0.97100574}
{"ts":1749859260000,"o":106071.5,"h":106079.5,"l":106038.3,"c":106038.3,"v":147400,"usd":1.38978557}
{"ts":1749859320000,"o":106038.3,"h":106030,"l":105921,"c":105960,"v":464100,"usd":4.37974345}
{"ts":1749859380000,"o":105960,"h":106022.8,"l":105970,"c":106003,"v":89200,"usd":0.84160075}
{"ts":1749859440000,"o":106003,"h":106019.5,"l":105996.6,"c":106018.1,"v":113300,"usd":1.068858}
{"ts":1749859500000,"o":106018.1,"h":106026,"l":106000,"c":106000.1,"v":26500,"usd":0.24997069}
{"ts":1749859560000,"o":106000.1,"h":105990,"l":105950.3,"c":105988.7,"v":344500,"usd":3.25113911}
{"ts":1749859620000,"o":105988.7,"h":105977.5,"l":105947.9,"c":105956.1,"v":35100,"usd":0.33126807}
{"ts":1749859680000,"o":105956.1,"h":105947.9,"l":105918.7,"c":105940,"v":224900,"usd":2.12327613}
{"ts":1749859740000,"o":105940,"h":106019.9,"l":105929.8,"c":105999,"v":71900,"usd":0.67856036}
{"ts":1749859800000,"o":105999,"h":105994.8,"l":105940,"c":105940,"v":138300,"usd":1.30497783}
{"ts":1749859860000,"o":105940,"h":105979.3,"l":105932.1,"c":105979.3,"v":20900,"usd":0.19725721}
{"ts":1749859920000,"o":105979.3,"h":105973.9,"l":105939.9,"c":105962.1,"v":21400,"usd":0.20197712}
{"ts":1749859980000,"o":105962.1,"h":105960,"l":105930.1,"c":105935.6,"v":15100,"usd":0.14253435}
{"ts":1749860040000,"o":105935.6,"h":105941.3,"l":105918.7,"c":105933.7,"v":97800,"usd":0.92333321}
{"ts":1749860100000,"o":105933.7,"h":105950.3,"l":105935.6,"c":105947,"v":31600,"usd":0.29826518}
{"ts":1749860160000,"o":105947,"h":105967.9,"l":105951,"c":105967.9,"v":7400,"usd":0.06984032}
{"ts":1749860220000,"o":105967.9,"h":105974.2,"l":105954.5,"c":105974.2,"v":187100,"usd":1.76553737}
{"ts":1749860280000,"o":105974.2,"h":106016.4,"l":105940.1,"c":105940.1,"v":189200,"usd":1.78519212}
{"ts":1749860340000,"o":105940.1,"h":105952.8,"l":105918.7,"c":105940,"v":47900,"usd":0.4522287}
{"ts":1749860400000,"o":105940,"h":105949.9,"l":105920,"c":105920,"v":21800,"usd":0.20577348}
{"ts":1749860460000,"o":105920,"h":105914.4,"l":105880.6,"c":105880.6,"v":134400,"usd":1.26907862}
{"ts":1749860520000,"o":105880.6,"h":105880.5,"l":105842.9,"c":105864.2,"v":98500,"usd":0.93043196}
{"ts":1749860580000,"o":105864.2,"h":106050.4,"l":105879.9,"c":106047.7,"v":1963200,"usd":18.52615131}
{"ts":1749860640000,"o":106047.7,"h":106031.5,"l":105920,"c":105920,"v":116600,"usd":1.09981661}
{"ts":1749860700000,"o":105920,"h":105956.5,"l":105900.1,"c":105938.4,"v":52700,"usd":0.49744819}
{"ts":1749860760000,"o":105938.4,"h":105953.9,"l":105930.4,"c":105930.4,"v":5300,"usd":0.05002235}
{"ts":1749860820000,"o":105930.4,"h":105927.7,"l":105685.5,"c":105762,"v":3684200,"usd":34.81010185}
{"ts":1749860880000,"o":105762,"h":105807.8,"l":105761.6,"c":105807.3,"v":517400,"usd":4.89160266}
{"ts":1749860940000,"o":105807.3,"h":105843.6,"l":105780.1,"c":105780.1,"v":56600,"usd":0.53498138}
{"ts":1749861000000,"o":105780.1,"h":105780,"l":105760.3,"c":105760.3,"v":51000,"usd":0.48217863}
{"ts":1749861060000,"o":105760.3,"h":105820,"l":105775.7,"c":105820,"v":202000,"usd":1.90938653}
{"ts":1749861120000,"o":105820,"h":105837.9,"l":105793.5,"c":105800.2,"v":90300,"usd":0.85340231}
{"ts":1749861180000,"o":105800.2,"h":105839.9,"l":105790,"c":105812.9,"v":314700,"usd":2.97393449}
{"ts":1749861240000,"o":105812.9,"h":105839.3,"l":105812.9,"c":105820.7,"v":27200,"usd":0.2570368}
{"ts":1749861300000,"o":105820.7,"h":105821.7,"l":105801.5,"c":105816.7,"v":56500,"usd":0.53395411}
{"ts":1749861360000,"o":105816.7,"h":105852.9,"l":105796.6,"c":105835.7,"v":175100,"usd":1.65471588}
{"ts":1749861420000,"o":105835.7,"h":105845,"l":105829.9,"c":105842.5,"v":40000,"usd":0.37792461}
{"ts":1749861480000,"o":105842.5,"h":105841.7,"l":105810.1,"c":105841.7,"v":155700,"usd":1.47121242}
{"ts":1749861540000,"o":105841.7,"h":105853.1,"l":105842.5,"c":105853.1,"v":110100,"usd":1.04012877}
{"ts":1749861600000,"o":105853.1,"h":105879.9,"l":105859.2,"c":105879.9,"v":381000,"usd":3.59907586}
{"ts":1749861660000,"o":105879.9,"h":105863.7,"l":105851.3,"c":105851.3,"v":63800,"usd":0.60268521}
{"ts":1749861720000,"o":105851.3,"h":105993.2,"l":105851.4,"c":105910.8,"v":1821000,"usd":17.19375636}
{"ts":1749861780000,"o":105910.8,"h":105929.9,"l":105859.6,"c":105890.1,"v":757500,"usd":7.1523149}
{"ts":1749861840000,"o":105890.1,"h":105952.7,"l":105883.2,"c":105930.1,"v":291600,"usd":2.7531057}
{"ts":1749861900000,"o":105930.1,"h":105920,"l":105904.6,"c":105920,"v":19900,"usd":0.18788324}
{"ts":1749861960000,"o":105920,"h":105934.6,"l":105880.1,"c":105900.1,"v":205800,"usd":1.94329124}
{"ts":1749862020000,"o":105900.1,"h":105939.6,"l":105900.1,"c":105900.1,"v":92000,"usd":0.86862979}
{"ts":1749862080000,"o":105900.1,"h":105979.2,"l":105916.2,"c":105967.7,"v":87100,"usd":0.8222491}
{"ts":1749862140000,"o":105967.7,"h":105972.1,"l":105930.1,"c":105930.1,"v":160700,"usd":1.51696294}
{"ts":1749862200000,"o":105930.1,"h":105991.3,"l":105950,"c":105968.2,"v":76800,"usd":0.72465479}
{"ts":1749862260000,"o":105968.2,"h":106027.3,"l":105971.9,"c":106008.7,"v":209200,"usd":1.97367799}
{"ts":1749862320000,"o":106008.7,"h":106100,"l":106037.1,"c":106100,"v":205600,"usd":1.93807578}
{"ts":1749862380000,"o":106100,"h":106183.3,"l":106106.4,"c":106170,"v":494500,"usd":4.65844665}
{"ts":1749862440000,"o":106170,"h":106188,"l":105956,"c":105956,"v":563900,"usd":5.31455269}
{"ts":1749862500000,"o":105956,"h":105973.5,"l":105842.9,"c":105842.9,"v":457800,"usd":4.32281767}
{"ts":1749862560000,"o":105842.9,"h":105840,"l":105735.4,"c":105746.8,"v":111100,"usd":1.05019018}
{"ts":1749862620000,"o":105746.8,"h":105750,"l":105723.5,"c":105750,"v":256300,"usd":2.42400033}
{"ts":1749862680000,"o":105750,"h":105782.1,"l":105749.9,"c":105749.9,"v":56800,"usd":0.53703431}
{"ts":1749862740000,"o":105749.9,"h":105748,"l":105710.1,"c":105747.9,"v":156900,"usd":1.4840195}
{"ts":1749862800000,"o":105747.9,"h":105800,"l":105730.1,"c":105799,"v":230300,"usd":2.17781646}
{"ts":1749862860000,"o":105799,"h":105783.8,"l":105730,"c":105730,"v":108800,"usd":1.02903813}
{"ts":1749862920000,"o":105730,"h":105744.8,"l":105714.1,"c":105736.6,"v":121500,"usd":1.14912321}
{"ts":1749862980000,"o":105736.6,"h":105739.8,"l":105718.2,"c":105721.1,"v":43200,"usd":0.40860674}
{"ts":1749863040000,"o":105721.1,"h":105759.9,"l":105735.5,"c":105744.5,"v":13200,"usd":0.12482044}
{"ts":1749863100000,"o":105744.5,"h":105721.8,"l":105543.9,"c":105562.2,"v":967500,"usd":9.16068112}
{"ts":1749863160000,"o":105562.2,"h":105600,"l":105552.6,"c":105573.5,"v":149500,"usd":1.41613523}
{"ts":1749863220000,"o":105573.5,"h":105573.4,"l":105467.5,"c":105539.5,"v":765400,"usd":7.25393463}
{"ts":1749863280000,"o":105539.5,"h":105557.1,"l":105520.1,"c":105520.1,"v":60000,"usd":0.56849756}
{"ts":1749863340000,"o":105520.1,"h":105560,"l":105540,"c":105560,"v":36200,"usd":0.34297538}
{"ts":1749863400000,"o":105560,"h":105571.2,"l":105571.2,"c":105571.2,"v":2100,"usd":0.01989183}
{"ts":1749863460000,"o":105571.2,"h":105571.1,"l":105550.1,"c":105550.1,"v":302400,"usd":2.86443765}
{"ts":1749863520000,"o":105550.1,"h":105571.1,"l":105449.7,"c":105475.4,"v":780400,"usd":7.39728798}
{"ts":1749863580000,"o":105475.4,"h":105454.4,"l":105433.5,"c":105447.2,"v":378700,"usd":3.59130996}
{"ts":1749863640000,"o":105447.2,"h":105454.5,"l":105452.3,"c":105454.5,"v":5300,"usd":0.05025923}
{"ts":1749863700000,"o":105454.5,"h":105489.9,"l":105433.6,"c":105454.5,"v":269700,"usd":2.55740748}
{"ts":1749863760000,"o":105454.5,"h":105454.6,"l":105440.1,"c":105451.3,"v":30600,"usd":0.2902015}
{"ts":1749863820000,"o":105451.3,"h":105488.6,"l":105450,"c":105450,"v":50000,"usd":0.47404596}
{"ts":1749863880000,"o":105450,"h":105464.3,"l":105440.1,"c":105464.3,"v":5000,"usd":0.04741659}
{"ts":1749863940000,"o":105464.3,"h":105452.1,"l":105452.1,"c":105452.1,"v":1400,"usd":0.0132762}
{"ts":1749864000000,"o":105452.1,"h":105489.9,"l":105440,"c":105489.9,"v":358900,"usd":3.4031818}
{"ts":1749864060000,"o":105489.9,"h":105526.7,"l":105490,"c":105526.7,"v":199200,"usd":1.88814611}
{"ts":1749864120000,"o":105526.7,"h":105573.5,"l":105528.7,"c":105572.6,"v":591100,"usd":5.59975345}
{"ts":1749864180000,"o":105572.6,"h":105554,"l":105520.1,"c":105552.5,"v":126700,"usd":1.20037849}
{"ts":1749864240000,"o":105552.5,"h":105547.4,"l":105527.1,"c":105527.1,"v":9800,"usd":0.09285898}
{"ts":1749864300000,"o":105527.1,"h":105548.1,"l":105520.1,"c":105548.1,"v":128200,"usd":1.2148835}
{"ts":1749864360000,"o":105548.1,"h":105560,"l":105540.1,"c":105559.9,"v":19000,"usd":0.17999324}
{"ts":1749864420000,"o":105559.9,"h":105580,"l":105544.4,"c":105580,"v":124300,"usd":1.17766725}
{"ts":1749864480000,"o":105580,"h":105579.9,"l":105530.1,"c":105530.1,"v":115900,"usd":1.09823354}
{"ts":1749864540000,"o":105530.1,"h":105548.4,"l":105530,"c":105530,"v":15500,"usd":0.14685203}
{"ts":1749864600000,"o":105530,"h":105521.3,"l":105520.1,"c":105521.3,"v":204700,"usd":1.93990988}
{"ts":1749864660000,"o":105521.3,"h":105531.9,"l":105480.1,"c":105480.1,"v":370100,"usd":3.50753573}
{"ts":1749864720000,"o":105480.1,"h":105520,"l":105497.1,"c":105520,"v":31400,"usd":0.29759702}
{"ts":1749864780000,"o":105520,"h":105551.9,"l":105510.1,"c":105524.6,"v":59300,"usd":0.56190315}
{"ts":1749864840000,"o":105524.6,"h":105540.9,"l":105540.7,"c":105540.7,"v":22300,"usd":0.2112925}
{"ts":1749864900000,"o":105540.7,"h":105585.2,"l":105528.5,"c":105528.5,"v":30000,"usd":0.28414471}
{"ts":1749864960000,"o":105528.5,"h":105520,"l":105480.1,"c":105510,"v":1700,"usd":0.01611311}
{"ts":1749865020000,"o":105510,"h":105530.6,"l":105480.1,"c":105530.6,"v":17200,"usd":0.1629883}
{"ts":1749865080000,"o":105530.6,"h":105518.8,"l":105496.8,"c":105496.8,"v":226000,"usd":2.14180254}
{"ts":1749865140000,"o":105496.8,"h":105537.5,"l":105490,"c":105490,"v":17600,"usd":0.16679488}
{"ts":1749865200000,"o":105490,"h":105519,"l":105500,"c":105500,"v":54900,"usd":0.5203672}
{"ts":1749865260000,"o":105500,"h":105520,"l":105500.1,"c":105520,"v":7800,"usd":0.07393296}
{"ts":1749865320000,"o":105520,"h":105566.5,"l":105498.9,"c":105498.9,"v":25000,"usd":0.23689744}
{"ts":1749865380000,"o":105498.9,"h":105513.9,"l":105484.5,"c":105501.8,"v":46300,"usd":0.43884602}
{"ts":1749865440000,"o":105501.8,"h":105524.9,"l":105501.7,"c":105501.7,"v":14700,"usd":0.13931505}
{"ts":1749865500000,"o":105501.7,"h":105523.4,"l":105500.1,"c":105504.2,"v":313700,"usd":2.97313486}
{"ts":1749865560000,"o":105504.2,"h":105561.9,"l":105523.5,"c":105544.6,"v":256600,"usd":2.43151404}
{"ts":1749865620000,"o":105544.6,"h":105547.5,"l":105530.1,"c":105547.5,"v":198700,"usd":1.88260788}
{"ts":1749865680000,"o":105547.5,"h":105561.6,"l":105524.7,"c":105524.7,"v":10700,"usd":0.10137049}
{"ts":1749865740000,"o":105524.7,"h":105572.1,"l":105510.1,"c":105540.3,"v":357000,"usd":3.38273017}
{"ts":1749865800000,"o":105540.3,"h":105533.4,"l":105533.4,"c":105533.4,"v":105600,"usd":1.00063392}
{"ts":1749865860000,"o":105533.4,"h":105556.7,"l":105533.3,"c":105533.3,"v":170400,"usd":1.61451872}
{"ts":1749865920000,"o":105533.3,"h":105545.1,"l":105520,"c":105520,"v":157200,"usd":1.48958131}
{"ts":1749865980000,"o":105520,"h":105539.9,"l":105481,"c":105539.9,"v":1577700,"usd":14.95280031}
{"ts":1749866040000,"o":105539.9,"h":105557.8,"l":105518.3,"c":105518.3,"v":120900,"usd":1.14564987}
{"ts":1749866100000,"o":105518.3,"h":105517.7,"l":105394.3,"c":105435.3,"v":1933500,"usd":18.33919857}
{"ts":1749866160000,"o":105435.3,"h":105445.2,"l":105410.1,"c":105410.1,"v":240400,"usd":2.28023988}
{"ts":1749866220000,"o":105410.1,"h":105430,"l":105419.7,"c":105430,"v":81200,"usd":0.77025418}
{"ts":1749866280000,"o":105430,"h":105444.8,"l":105440,"c":105444.8,"v":600,"usd":0.0056904}
{"ts":1749866340000,"o":105444.8,"h":105499.9,"l":105401.2,"c":105491.7,"v":1219900,"usd":11.56967209}
{"ts":1749866400000,"o":105491.7,"h":105480.1,"l":105455.6,"c":105455.6,"v":47000,"usd":0.4456258}
{"ts":1749866460000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866520000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866580000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866640000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866700000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866760000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866820000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866880000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749866940000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867000000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867060000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867120000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867180000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867240000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867300000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867360000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867420000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867480000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867540000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867600000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867660000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867720000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867780000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867840000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867900000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749867960000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868020000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868080000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868140000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868200000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868260000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868320000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868380000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868440000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868500000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868560000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868620000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868680000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868740000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868800000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868860000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868920000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749868980000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869040000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869100000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869160000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869220000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869280000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869340000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869400000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869460000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869520000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869580000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869640000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869700000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869760000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869820000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869880000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749869940000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870000000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870060000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870120000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870180000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870240000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870300000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870360000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870420000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870480000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870540000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870600000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870660000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870720000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870780000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870840000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870900000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749870960000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871020000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871080000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871140000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871200000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871260000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871320000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871380000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871440000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871500000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871560000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871620000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871680000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871740000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871800000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871860000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871920000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749871980000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872040000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872100000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872160000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872220000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872280000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872340000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872400000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872460000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872520000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872580000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872640000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872700000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872760000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872820000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872880000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749872940000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873000000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873060000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873120000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873180000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873240000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873300000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873360000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873420000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873480000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873540000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873600000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873660000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873720000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873780000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873840000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873900000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749873960000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874020000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874080000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874140000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874200000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874260000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874320000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874380000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874440000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874500000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874560000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874620000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874680000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874740000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874800000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874860000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874920000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749874980000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875040000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875100000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875160000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875220000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875280000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875340000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875400000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875460000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875520000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875580000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875640000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875700000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875760000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875820000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875880000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749875940000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876000000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876060000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876120000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876180000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876240000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876300000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876360000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876420000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876480000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876540000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876600000,"o":105455.6,"h":105455.6,"l":105455.6,"c":105455.6,"v":0,"usd":0}
{"ts":1749876660000,"o":105455.6,"h":105485.4,"l":105394.6,"c":105394.9,"v":196200,"usd":1.86097834}
{"ts":1749876720000,"o":105394.9,"h":105496,"l":105191.9,"c":105328.7,"v":2987100,"usd":28.36535365}
{"ts":1749876780000,"o":105328.7,"h":105328.8,"l":105328.7,"c":105328.7,"v":600,"usd":0.00569646}
{"ts":1749876840000,"o":105328.7,"h":105328.7,"l":105328.7,"c":105328.7,"v":8600,"usd":0.08164926}
{"ts":1749876900000,"o":105328.7,"h":105328.7,"l":105190.1,"c":105317.8,"v":890900,"usd":8.463496}
{"ts":1749876960000,"o":105317.8,"h":105317.7,"l":105317.7,"c":105317.7,"v":4000,"usd":0.0379804}
{"ts":1749877020000,"o":105317.7,"h":105323.3,"l":105310.7,"c":105317.7,"v":801100,"usd":7.60662}
{"ts":1749877080000,"o":105317.7,"h":105340,"l":105317.8,"c":105339.9,"v":37500,"usd":0.35606103}
{"ts":1749877140000,"o":105339.9,"h":105349.9,"l":105339.9,"c":105349.9,"v":3100,"usd":0.02942852}
{"ts":1749877200000,"o":105349.9,"h":105349.9,"l":105349.9,"c":105349.9,"v":0,"usd":0}
{"ts":1749877260000,"o":105349.9,"h":105391.7,"l":105338.9,"c":105371.2,"v":456000,"usd":4.32778082}
{"ts":1749877320000,"o":105371.2,"h":105371.2,"l":105350,"c":105350,"v":586000,"usd":5.56179311}
{"ts":1749877380000,"o":105350,"h":105350.4,"l":105304.5,"c":105350.4,"v":103000,"usd":0.97780661}
{"ts":1749877440000,"o":105350.4,"h":105359.9,"l":105333.7,"c":105335.5,"v":59500,"usd":0.56473407}
{"ts":1749877500000,"o":105335.5,"h":105343.5,"l":105343.5,"c":105343.5,"v":100,"usd":0.00094928}
{"ts":1749877560000,"o":105343.5,"h":105343.5,"l":105313.4,"c":105314.5,"v":132200,"usd":1.25497933}
{"ts":1749877620000,"o":105314.5,"h":105339.9,"l":105314.5,"c":105339.9,"v":18700,"usd":0.17753176}
{"ts":1749877680000,"o":105339.9,"h":105324.6,"l":105316.6,"c":105324.6,"v":1100,"usd":0.01044402}
{"ts":1749877740000,"o":105324.6,"h":105335.8,"l":105315.4,"c":105315.4,"v":17400,"usd":0.16518535}
{"ts":1749877800000,"o":105315.4,"h":105335.9,"l":105315,"c":105315,"v":117600,"usd":1.11643353}
{"ts":1749877860000,"o":105315,"h":105310.1,"l":105310.1,"c":105310.1,"v":100,"usd":0.00094958}
{"ts":1749877920000,"o":105310.1,"h":105310.1,"l":105310.1,"c":105310.1,"v":0,"usd":0}
{"ts":1749877980000,"o":105310.1,"h":105310.1,"l":105310.1,"c":105310.1,"v":0,"usd":0}
{"ts":1749878040000,"o":105310.1,"h":105310.1,"l":105310.1,"c":105310.1,"v":7000,"usd":0.0664706}
{"ts":1749878100000,"o":105310.1,"h":105320.6,"l":105280,"c":105290,"v":56800,"usd":0.53936215}
{"ts":1749878160000,"o":105290,"h":105290,"l":105290,"c":105290,"v":0,"usd":0}
{"ts":1749878220000,"o":105290,"h":105290,"l":105290,"c":105290,"v":0,"usd":0}
{"ts":1749878280000,"o":105290,"h":105275.6,"l":105275.6,"c":105275.6,"v":4100,"usd":0.03894549}
{"ts":1749878340000,"o":105275.6,"h":105295.4,"l":105295.4,"c":105295.4,"v":56300,"usd":0.53468673}
{"ts":1749878400000,"o":105295.4,"h":105295.4,"l":105275.5,"c":105275.6,"v":20900,"usd":0.19849173}
{"ts":1749878460000,"o":105275.6,"h":105324.7,"l":105275.7,"c":105324.7,"v":141200,"usd":1.34069035}
{"ts":1749878520000,"o":105324.7,"h":105339.8,"l":105318.9,"c":105318.9,"v":12600,"usd":0.11963681}
{"ts":1749878580000,"o":105318.9,"h":105300,"l":105300,"c":105300,"v":200,"usd":0.00189934}
{"ts":1749878640000,"o":105300,"h":105314.4,"l":105314.4,"c":105314.4,"v":100,"usd":0.00094954}
{"ts":1749878700000,"o":105314.4,"h":105378.8,"l":105304.8,"c":105319.1,"v":1033600,"usd":9.81109454}
{"ts":1749878760000,"o":105319.1,"h":105333.5,"l":105331.9,"c":105331.9,"v":2100,"usd":0.01993678}
{"ts":1749878820000,"o":105331.9,"h":105331.9,"l":105331.9,"c":105331.9,"v":0,"usd":0}
{"ts":1749878880000,"o":105331.9,"h":105340,"l":105292.8,"c":105340,"v":139700,"usd":1.32661326}
{"ts":1749878940000,"o":105340,"h":105354.1,"l":105308.1,"c":105308.2,"v":122800,"usd":1.16574999}
{"ts":1749879000000,"o":105308.2,"h":105320,"l":105320,"c":105320,"v":200,"usd":0.00189898}
{"ts":1749879060000,"o":105320,"h":105333,"l":105300,"c":105300.1,"v":20700,"usd":0.19654075}
{"ts":1749879120000,"o":105300.1,"h":105300.1,"l":105290.1,"c":105290.1,"v":60400,"usd":0.57360077}
{"ts":1749879180000,"o":105290.1,"h":105305.5,"l":105305.4,"c":105305.4,"v":7200,"usd":0.06837264}
{"ts":1749879240000,"o":105305.4,"h":105290,"l":105275.5,"c":105280,"v":16300,"usd":0.1548233}
{"ts":1749879300000,"o":105280,"h":105275.5,"l":105270,"c":105270,"v":101900,"usd":0.96793806}
{"ts":1749879360000,"o":105270,"h":105280,"l":105270.1,"c":105280,"v":109000,"usd":1.03543439}
{"ts":1749879420000,"o":105280,"h":105280,"l":105280,"c":105280,"v":0,"usd":0}
{"ts":1749879480000,"o":105280,"h":105336,"l":105279.9,"c":105336,"v":553100,"usd":5.25228069}
{"ts":1749879540000,"o":105336,"h":105350.8,"l":105327.5,"c":105327.5,"v":143400,"usd":1.36130614}
{"ts":1749879600000,"o":105327.5,"h":105327.9,"l":105327.4,"c":105327.4,"v":44700,"usd":0.42439074}
{"ts":1749879660000,"o":105327.4,"h":105310.1,"l":105310.1,"c":105310.1,"v":1500,"usd":0.0142437}
{"ts":1749879720000,"o":105310.1,"h":105325.6,"l":105325.6,"c":105325.6,"v":10600,"usd":0.10064064}
{"ts":1749879780000,"o":105325.6,"h":105340,"l":105325.5,"c":105340,"v":5500,"usd":0.05221894}
{"ts":1749879840000,"o":105340,"h":105350.8,"l":105350.8,"c":105350.8,"v":20100,"usd":0.19079121}
{"ts":1749879900000,"o":105350.8,"h":105350.8,"l":105340.1,"c":105350.8,"v":6800,"usd":0.06454698}
{"ts":1749879960000,"o":105350.8,"h":105340.1,"l":105340.1,"c":105340.1,"v":300,"usd":0.00284793}
{"ts":1749880020000,"o":105340.1,"h":105340.1,"l":105340.1,"c":105340.1,"v":0,"usd":0}
{"ts":1749880080000,"o":105340.1,"h":105340.1,"l":105340,"c":105340.1,"v":6400,"usd":0.06075584}
{"ts":1749880140000,"o":105340.1,"h":105359.9,"l":105350.6,"c":105358,"v":310400,"usd":2.94632792}
{"ts":1749880200000,"o":105358,"h":105352.7,"l":105346.7,"c":105346.7,"v":17200,"usd":0.16326074}
{"ts":1749880260000,"o":105346.7,"h":105338.2,"l":105338.2,"c":105338.2,"v":600,"usd":0.00569592}
{"ts":1749880320000,"o":105338.2,"h":105338.2,"l":105338.2,"c":105338.2,"v":0,"usd":0}
{"ts":1749880380000,"o":105338.2,"h":105338.2,"l":105338.2,"c":105338.2,"v":0,"usd":0}
{"ts":1749880440000,"o":105338.2,"h":105350,"l":105350,"c":105350,"v":33200,"usd":0.31514104}
{"ts":1749880500000,"o":105350,"h":105338,"l":105310,"c":105310,"v":64600,"usd":0.61333497}
{"ts":1749880560000,"o":105310,"h":105300.1,"l":105300.1,"c":105300.1,"v":15100,"usd":0.14340017}
{"ts":1749880620000,"o":105300.1,"h":105309.9,"l":105309.9,"c":105309.9,"v":12000,"usd":0.1139496}
{"ts":1749880680000,"o":105309.9,"h":105309.9,"l":105300,"c":105300,"v":47700,"usd":0.45294984}
{"ts":1749880740000,"o":105300,"h":105300,"l":105300,"c":105300,"v":0,"usd":0}
{"ts":1749880800000,"o":105300,"h":105290,"l":105280,"c":105280,"v":104600,"usd":0.99348505}
{"ts":1749880860000,"o":105280,"h":105280.1,"l":105280.1,"c":105280.1,"v":20000,"usd":0.18997}
{"ts":1749880920000,"o":105280.1,"h":105290.9,"l":105290.9,"c":105290.9,"v":100,"usd":0.00094975}
{"ts":1749880980000,"o":105290.9,"h":105309.9,"l":105282,"c":105290.4,"v":111400,"usd":1.05790541}
{"ts":1749881040000,"o":105290.4,"h":105303.2,"l":105280,"c":105280,"v":98500,"usd":0.93553062}
{"ts":1749881100000,"o":105280,"h":105280,"l":105280,"c":105280,"v":0,"usd":0}
{"ts":1749881160000,"o":105280,"h":105275.5,"l":105254.5,"c":105254.5,"v":116900,"usd":1.11047455}
{"ts":1749881220000,"o":105254.5,"h":105254.4,"l":105230.1,"c":105230.1,"v":10000,"usd":0.09501718}
{"ts":1749881280000,"o":105230.1,"h":105238.3,"l":105203.1,"c":105238.3,"v":95500,"usd":0.90765022}
{"ts":1749881340000,"o":105238.3,"h":105238.4,"l":105234.7,"c":105234.7,"v":20500,"usd":0.19479514}
{"ts":1749881400000,"o":105234.7,"h":105329.4,"l":105224.2,"c":105322.9,"v":424400,"usd":4.03214639}
{"ts":1749881460000,"o":105322.9,"h":105322.9,"l":105322.9,"c":105322.9,"v":100,"usd":0.00094946}
{"ts":1749881520000,"o":105322.9,"h":105339.9,"l":105320.8,"c":105320.8,"v":253600,"usd":2.40773749}
{"ts":1749881580000,"o":105320.8,"h":105300.1,"l":105235.1,"c":105260.2,"v":320900,"usd":3.04818673}
{"ts":1749881640000,"o":105260.2,"h":105275.6,"l":105275.6,"c":105275.6,"v":7100,"usd":0.06744219}
{"ts":1749881700000,"o":105275.6,"h":105275.5,"l":105250.1,"c":105250.1,"v":172300,"usd":1.63666871}
{"ts":1749881760000,"o":105250.1,"h":105253.3,"l":105250.1,"c":105253.3,"v":3100,"usd":0.02945363}
{"ts":1749881820000,"o":105253.3,"h":105253.3,"l":105253.3,"c":105253.3,"v":0,"usd":0}
{"ts":1749881880000,"o":105253.3,"h":105253.2,"l":105141.8,"c":105209.9,"v":917800,"usd":8.72308914}
{"ts":1749881940000,"o":105209.9,"h":105233.8,"l":105209.9,"c":105233.7,"v":25000,"usd":0.23758604}
{"ts":1749882000000,"o":105233.7,"h":105220.1,"l":105160,"c":105160.6,"v":156900,"usd":1.49163305}
{"ts":1749882060000,"o":105160.6,"h":105169.9,"l":105150,"c":105163.6,"v":67900,"usd":0.64566846}
{"ts":1749882120000,"o":105163.6,"h":105170,"l":105142.1,"c":105142.1,"v":149800,"usd":1.42442346}
{"ts":1749882180000,"o":105142.1,"h":105160.2,"l":105130,"c":105130.1,"v":509300,"usd":4.84357415}
{"ts":1749882240000,"o":105130.1,"h":105160,"l":105125.7,"c":105156.6,"v":168800,"usd":1.60547338}
{"ts":1749882300000,"o":105156.6,"h":105194.4,"l":105160.6,"c":105172,"v":350600,"usd":3.33325989}
{"ts":1749882360000,"o":105172,"h":105168.8,"l":105152.2,"c":105152.9,"v":3400,"usd":0.03233275}
{"ts":1749882420000,"o":105152.9,"h":105196.9,"l":105152.9,"c":105160.6,"v":272800,"usd":2.59379001}
{"ts":1749882480000,"o":105160.6,"h":105174.7,"l":105161.8,"c":105174.7,"v":5900,"usd":0.05610237}
{"ts":1749882540000,"o":105174.7,"h":105175.2,"l":105174.6,"c":105175.2,"v":1300,"usd":0.01236039}
{"ts":1749882600000,"o":105175.2,"h":105177.9,"l":105177.8,"c":105177.9,"v":2400,"usd":0.02281848}
{"ts":1749882660000,"o":105177.9,"h":105177.9,"l":105177.9,"c":105177.9,"v":2600,"usd":0.02472002}
{"ts":1749882720000,"o":105177.9,"h":105177.9,"l":105163.2,"c":105163.2,"v":98100,"usd":0.93271677}
{"ts":1749882780000,"o":105163.2,"h":105163.2,"l":105150.1,"c":105150.1,"v":147600,"usd":1.40352876}
{"ts":1749882840000,"o":105150.1,"h":105179.4,"l":105140.1,"c":105179.4,"v":450500,"usd":4.28433696}
{"ts":1749882900000,"o":105179.4,"h":105175,"l":105162.3,"c":105174.3,"v":71000,"usd":0.67510268}
{"ts":1749882960000,"o":105174.3,"h":105176.4,"l":105174.2,"c":105176.3,"v":2800,"usd":0.0266222}
{"ts":1749883020000,"o":105176.3,"h":105237,"l":105176.4,"c":105236.9,"v":222800,"usd":2.11796053}
{"ts":1749883080000,"o":105236.9,"h":105225.1,"l":105225,"c":105225,"v":61800,"usd":0.58731012}
{"ts":1749883140000,"o":105225,"h":105225,"l":105200,"c":105215.6,"v":279500,"usd":2.65625688}
{"ts":1749883200000,"o":105215.6,"h":105215.7,"l":105215.6,"c":105215.6,"v":5000,"usd":0.0475215}
{"ts":1749883260000,"o":105215.6,"h":105215.6,"l":105215.6,"c":105215.6,"v":12900,"usd":0.12260547}
{"ts":1749883320000,"o":105215.6,"h":105201,"l":105158.4,"c":105161.1,"v":339700,"usd":3.22938492}
{"ts":1749883380000,"o":105161.1,"h":105187.2,"l":105161.7,"c":105187.1,"v":2300,"usd":0.02186773}
{"ts":1749883440000,"o":105187.1,"h":105196.7,"l":105187.2,"c":105196.7,"v":67300,"usd":0.63977664}
{"ts":1749883500000,"o":105196.7,"h":105211.5,"l":105211.4,"c":105211.5,"v":1000,"usd":0.0095047}
{"ts":1749883560000,"o":105211.5,"h":105211.4,"l":105166.6,"c":105194.5,"v":97000,"usd":0.92204165}
{"ts":1749883620000,"o":105194.5,"h":105200,"l":105196.1,"c":105199.9,"v":20300,"usd":0.19297343}
{"ts":1749883680000,"o":105199.9,"h":105200,"l":105199.9,"c":105199.9,"v":1200,"usd":0.01140684}
{"ts":1749883740000,"o":105199.9,"h":105200,"l":105199.9,"c":105200,"v":1200,"usd":0.01140684}
{"ts":1749883800000,"o":105200,"h":105200,"l":105180,"c":105180,"v":62200,"usd":0.59125544}
{"ts":1749883860000,"o":105180,"h":105180.1,"l":105157.3,"c":105180.1,"v":18600,"usd":0.176849}
{"ts":1749883920000,"o":105180.1,"h":105185.6,"l":105182.5,"c":105185.6,"v":4700,"usd":0.0446841}
{"ts":1749883980000,"o":105185.6,"h":105185.6,"l":105140,"c":105140.1,"v":23000,"usd":0.21868523}
{"ts":1749884040000,"o":105140.1,"h":105148.2,"l":105143.8,"c":105148.2,"v":3200,"usd":0.03043391}
{"ts":1749884100000,"o":105148.2,"h":105148.3,"l":105148.2,"c":105148.3,"v":8400,"usd":0.07988736}
{"ts":1749884160000,"o":105148.3,"h":105148.3,"l":105148.2,"c":105148.3,"v":12100,"usd":0.11507584}
{"ts":1749884220000,"o":105148.3,"h":105148.3,"l":105148.2,"c":105148.3,"v":96600,"usd":0.91870464}
{"ts":1749884280000,"o":105148.3,"h":105160,"l":105150,"c":105159.9,"v":196800,"usd":1.8715458}
{"ts":1749884340000,"o":105159.9,"h":105160,"l":105140,"c":105140,"v":48600,"usd":0.4621608}
{"ts":1749884400000,"o":105140,"h":105140.1,"l":105116.8,"c":105116.8,"v":121300,"usd":1.15372207}
{"ts":1749884460000,"o":105116.8,"h":105115.1,"l":105115,"c":105115,"v":2500,"usd":0.0237835}
{"ts":1749884520000,"o":105115,"h":105115.1,"l":105100,"c":105109,"v":164600,"usd":1.56591857}
{"ts":1749884580000,"o":105109,"h":105109,"l":105081.4,"c":105081.4,"v":38400,"usd":0.36536869}
{"ts":1749884640000,"o":105081.4,"h":105081.4,"l":105060,"c":105076.6,"v":202600,"usd":1.92825195}
{"ts":1749884700000,"o":105076.6,"h":105095.6,"l":105070,"c":105075.6,"v":1027800,"usd":9.78097575}
{"ts":1749884760000,"o":105075.6,"h":105077.6,"l":105050,"c":105050,"v":672000,"usd":6.39606833}
{"ts":1749884820000,"o":105050,"h":105046.5,"l":105020,"c":105035.8,"v":119000,"usd":1.13293137}
{"ts":1749884880000,"o":105035.8,"h":105029,"l":105020.1,"c":105020.1,"v":15900,"usd":0.15138743}
{"ts":1749884940000,"o":105020.1,"h":105020.1,"l":104970,"c":104970.1,"v":217300,"usd":2.06937229}
{"ts":1749885000000,"o":104970.1,"h":104981.5,"l":104970,"c":104981.5,"v":159200,"usd":1.51654276}
{"ts":1749885060000,"o":104981.5,"h":104990.3,"l":104971.8,"c":104971.8,"v":115800,"usd":1.10302173}
{"ts":1749885120000,"o":104971.8,"h":104971.8,"l":104960,"c":104965.3,"v":186100,"usd":1.77299117}
{"ts":1749885180000,"o":104965.3,"h":104965.3,"l":104935.7,"c":104935.7,"v":604100,"usd":5.75600687}
{"ts":1749885240000,"o":104935.7,"h":104959.9,"l":104935.3,"c":104958.1,"v":19700,"usd":0.1876942}
{"ts":1749885300000,"o":104958.1,"h":104951.6,"l":104946.8,"c":104946.8,"v":310600,"usd":2.95948427}
{"ts":1749885360000,"o":104946.8,"h":104991.8,"l":104946.9,"c":104957.8,"v":737900,"usd":7.02889592}
{"ts":1749885420000,"o":104957.8,"h":104971.1,"l":104948.4,"c":104948.4,"v":248300,"usd":2.36585049}
{"ts":1749885480000,"o":104948.4,"h":104949.8,"l":104949.7,"c":104949.7,"v":900,"usd":0.00857556}
{"ts":1749885540000,"o":104949.7,"h":104962.8,"l":104949.8,"c":104953.1,"v":169900,"usd":1.6188159}
{"ts":1749885600000,"o":104953.1,"h":104953.1,"l":104893.1,"c":104893.2,"v":362200,"usd":3.45173367}
{"ts":1749885660000,"o":104893.2,"h":104893.2,"l":104870.5,"c":104870.5,"v":103200,"usd":0.98393961}
{"ts":1749885720000,"o":104870.5,"h":104870.3,"l":104794.1,"c":104832.1,"v":561600,"usd":5.35681765}
{"ts":1749885780000,"o":104832.1,"h":104910,"l":104832.1,"c":104906.9,"v":121900,"usd":1.16217846}
{"ts":1749885840000,"o":104906.9,"h":104951.7,"l":104906.8,"c":104947.1,"v":239300,"usd":2.28088238}
{"ts":1749885900000,"o":104947.1,"h":104947.1,"l":104920.1,"c":104935.1,"v":420500,"usd":4.0072537}
{"ts":1749885960000,"o":104935.1,"h":104980,"l":104947,"c":104979.9,"v":122600,"usd":1.16815826}
{"ts":1749886020000,"o":104979.9,"h":104994.4,"l":104951.6,"c":104951.6,"v":84400,"usd":0.80391469}
{"ts":1749886080000,"o":104951.6,"h":104962.6,"l":104951.7,"c":104962.6,"v":11100,"usd":0.1057532}
{"ts":1749886140000,"o":104962.6,"h":104995,"l":104994.9,"c":104995,"v":2600,"usd":0.02476318}
{"ts":1749886200000,"o":104995,"h":105000,"l":104995,"c":104999.9,"v":126600,"usd":1.20577563}
{"ts":1749886260000,"o":104999.9,"h":105017.1,"l":104994.9,"c":105017.1,"v":160300,"usd":1.52668694}
{"ts":1749886320000,"o":105017.1,"h":105053,"l":105020,"c":105023.1,"v":81800,"usd":0.7787359}
{"ts":1749886380000,"o":105023.1,"h":105062.3,"l":105034.9,"c":105046,"v":246600,"usd":2.34753018}
{"ts":1749886440000,"o":105046,"h":105050.2,"l":105050.1,"c":105050.1,"v":1200,"usd":0.01142316}
{"ts":1749886500000,"o":105050.1,"h":105075.6,"l":105050.1,"c":105069.7,"v":302000,"usd":2.87462557}
{"ts":1749886560000,"o":105069.7,"h":105057.1,"l":105042,"c":105044.9,"v":76800,"usd":0.73104528}
{"ts":1749886620000,"o":105044.9,"h":105100,"l":105045,"c":105100,"v":265100,"usd":2.52331042}
{"ts":1749886680000,"o":105100,"h":105150.5,"l":105100,"c":105112.4,"v":322300,"usd":3.06548385}
{"ts":1749886740000,"o":105112.4,"h":105103.1,"l":105076.8,"c":105103.1,"v":72100,"usd":0.68609061}
{"ts":1749886800000,"o":105103.1,"h":105125.8,"l":105103.1,"c":105125.8,"v":95500,"usd":0.908537}
{"ts":1749886860000,"o":105125.8,"h":105131.7,"l":105116.6,"c":105116.6,"v":6800,"usd":0.06468262}
{"ts":1749886920000,"o":105116.6,"h":105135.2,"l":105116.7,"c":105135.2,"v":1400,"usd":0.01331768}
{"ts":1749886980000,"o":105135.2,"h":105135.2,"l":105135.1,"c":105135.1,"v":4400,"usd":0.04185104}
{"ts":1749887040000,"o":105135.1,"h":105135.2,"l":105135.1,"c":105135.2,"v":1700,"usd":0.01616972}
{"ts":1749887100000,"o":105135.2,"h":105150.3,"l":105135.2,"c":105150.2,"v":196600,"usd":1.86997304}
{"ts":1749887160000,"o":105150.2,"h":105150.2,"l":105135.2,"c":105141.4,"v":71800,"usd":0.68284736}
{"ts":1749887220000,"o":105141.4,"h":105147.4,"l":105141.4,"c":105144,"v":9100,"usd":0.08654936}
{"ts":1749887280000,"o":105144,"h":105144.1,"l":105144.1,"c":105144.1,"v":2200,"usd":0.02092376}
{"ts":1749887340000,"o":105144.1,"h":105144.1,"l":105144,"c":105144.1,"v":700,"usd":0.00665756}
{"ts":1749887400000,"o":105144.1,"h":105147.2,"l":105090.4,"c":105100,"v":180800,"usd":1.71984161}
{"ts":1749887460000,"o":105100,"h":105115.2,"l":105098.5,"c":105115.2,"v":107400,"usd":1.02182896}
{"ts":1749887520000,"o":105115.2,"h":105119.9,"l":105065.9,"c":105101.7,"v":136200,"usd":1.29603229}
{"ts":1749887580000,"o":105101.7,"h":105132,"l":105079.2,"c":105079.2,"v":234300,"usd":2.22919675}
{"ts":1749887640000,"o":105079.2,"h":105089.9,"l":105070.1,"c":105084,"v":37200,"usd":0.35402771}
{"ts":1749887700000,"o":105084,"h":105090,"l":105052.2,"c":105059.9,"v":119500,"usd":1.13714546}
{"ts":1749887760000,"o":105059.9,"h":105059.2,"l":105059.2,"c":105059.2,"v":300,"usd":0.00285552}
{"ts":1749887820000,"o":105059.2,"h":105088.9,"l":105059.2,"c":105088.9,"v":128000,"usd":1.21825596}
{"ts":1749887880000,"o":105088.9,"h":105104.3,"l":105084.7,"c":105104.3,"v":89100,"usd":0.84782615}
{"ts":1749887940000,"o":105104.3,"h":105104.7,"l":105091.2,"c":105104.6,"v":16600,"usd":0.15794542}
{"ts":1749888000000,"o":105104.6,"h":105090.7,"l":105090.1,"c":105090.1,"v":600,"usd":0.00570936}
{"ts":1749888060000,"o":105090.1,"h":105108.3,"l":105080.1,"c":105108.3,"v":39500,"usd":0.37588543}
{"ts":1749888120000,"o":105108.3,"h":105115.9,"l":105099.1,"c":105099.1,"v":67600,"usd":0.64315048}
{"ts":1749888180000,"o":105099.1,"h":105105.3,"l":105051,"c":105057.1,"v":313800,"usd":2.98677079}
{"ts":1749888240000,"o":105057.1,"h":105057.1,"l":105029.5,"c":105041.2,"v":33100,"usd":0.31511062}
{"ts":1749888300000,"o":105041.2,"h":105030,"l":105005.2,"c":105005.2,"v":7300,"usd":0.06951349}
{"ts":1749888360000,"o":105005.2,"h":105001.9,"l":105001.8,"c":105001.9,"v":2300,"usd":0.02190428}
{"ts":1749888420000,"o":105001.9,"h":105000,"l":104950,"c":104950,"v":20700,"usd":0.19717132}
{"ts":1749888480000,"o":104950,"h":104940,"l":104926.1,"c":104926.1,"v":8000,"usd":0.0762437}
{"ts":1749888540000,"o":104926.1,"h":104926.1,"l":104900.1,"c":104912.2,"v":184300,"usd":1.756876}
{"ts":1749888600000,"o":104912.2,"h":104958.9,"l":104916,"c":104927.7,"v":86900,"usd":0.82812871}
{"ts":1749888660000,"o":104927.7,"h":104927.7,"l":104910,"c":104910,"v":55000,"usd":0.52425292}
{"ts":1749888720000,"o":104910,"h":104920,"l":104910.1,"c":104917.1,"v":114500,"usd":1.09141364}
{"ts":1749888780000,"o":104917.1,"h":104917.1,"l":104917,"c":104917,"v":6700,"usd":0.06385971}
{"ts":1749888840000,"o":104917,"h":104917.1,"l":104917,"c":104917,"v":11100,"usd":0.10579743}
{"ts":1749888900000,"o":104917,"h":104917,"l":104903.7,"c":104903.7,"v":27200,"usd":0.25925162}
{"ts":1749888960000,"o":104903.7,"h":104923.5,"l":104903.6,"c":104923.5,"v":144000,"usd":1.37252135}
{"ts":1749889020000,"o":104923.5,"h":104925,"l":104874,"c":104874,"v":235700,"usd":2.24681457}
{"ts":1749889080000,"o":104874,"h":104925,"l":104870.7,"c":104925,"v":137000,"usd":1.30580214}
{"ts":1749889140000,"o":104925,"h":104939.9,"l":104920.6,"c":104935.6,"v":89100,"usd":0.84916625}
{"ts":1749889200000,"o":104935.6,"h":104945.4,"l":104918.1,"c":104942.2,"v":136700,"usd":1.30269079}
{"ts":1749889260000,"o":104942.2,"h":104996.2,"l":104942.3,"c":104981.4,"v":175300,"usd":1.6700476}
{"ts":1749889320000,"o":104981.4,"h":104980.3,"l":104970.1,"c":104980.3,"v":119100,"usd":1.13460597}
{"ts":1749889380000,"o":104980.3,"h":104980.3,"l":104980.2,"c":104980.3,"v":24400,"usd":0.23242464}
{"ts":1749889440000,"o":104980.3,"h":104996.6,"l":104983.5,"c":104996.6,"v":6800,"usd":0.06477152}
{"ts":1749889500000,"o":104996.6,"h":104996.6,"l":104996.5,"c":104996.5,"v":1200,"usd":0.01142892}
{"ts":1749889560000,"o":104996.5,"h":105015.2,"l":104996.5,"c":105011.9,"v":234100,"usd":2.22947016}
{"ts":1749889620000,"o":105011.9,"h":105001.5,"l":105001.5,"c":105001.5,"v":400,"usd":0.00380948}
{"ts":1749889680000,"o":105001.5,"h":105001.5,"l":105001.4,"c":105001.4,"v":4200,"usd":0.03999954}
{"ts":1749889740000,"o":105001.4,"h":105032.6,"l":105001.5,"c":105019.9,"v":155800,"usd":1.48360037}
{"ts":1749889800000,"o":105019.9,"h":105020,"l":105019.9,"c":105019.9,"v":16200,"usd":0.1542564}
{"ts":1749889860000,"o":105019.9,"h":105019.9,"l":104981.9,"c":104992.5,"v":256400,"usd":2.44153134}
{"ts":1749889920000,"o":104992.5,"h":104988.8,"l":104958.3,"c":104958.3,"v":123400,"usd":1.17556334}
{"ts":1749889980000,"o":104958.3,"h":104950.1,"l":104950,"c":104950,"v":7000,"usd":0.0666981}
{"ts":1749890040000,"o":104950,"h":104947,"l":104882.5,"c":104882.5,"v":39600,"usd":0.377489}
{"ts":1749890100000,"o":104882.5,"h":104930,"l":104882.5,"c":104913.2,"v":116900,"usd":1.11439469}
{"ts":1749890160000,"o":104913.2,"h":104944.3,"l":104922.7,"c":104944.3,"v":43200,"usd":0.41169199}
{"ts":1749890220000,"o":104944.3,"h":105000,"l":104950,"c":105000,"v":347300,"usd":3.30821631}
{"ts":1749890280000,"o":105000,"h":105055.7,"l":105012.4,"c":105055.7,"v":78500,"usd":0.74738405}
{"ts":1749890340000,"o":105055.7,"h":105052.9,"l":105035,"c":105046.4,"v":97000,"usd":0.92335125}
{"ts":1749890400000,"o":105046.4,"h":105053,"l":105046.4,"c":105053,"v":11200,"usd":0.10661945}
{"ts":1749890460000,"o":105053,"h":105053,"l":105053,"c":105053,"v":10100,"usd":0.0961419}
{"ts":1749890520000,"o":105053,"h":105074.5,"l":105053,"c":105074.5,"v":223800,"usd":2.13027628}
{"ts":1749890580000,"o":105074.5,"h":105074.6,"l":105074.5,"c":105074.6,"v":200,"usd":0.00190341}
{"ts":1749890640000,"o":105074.6,"h":105074.6,"l":105074.5,"c":105074.6,"v":9200,"usd":0.08755711}
{"ts":1749890700000,"o":105074.6,"h":105076.6,"l":105074.5,"c":105076.6,"v":136200,"usd":1.2962159}
{"ts":1749890760000,"o":105076.6,"h":105115.7,"l":105087.3,"c":105115.7,"v":217700,"usd":2.07136862}
{"ts":1749890820000,"o":105115.7,"h":105119.9,"l":105103.5,"c":105113,"v":33600,"usd":0.31963726}
{"ts":1749890880000,"o":105113,"h":105132.5,"l":105113.1,"c":105132.5,"v":154700,"usd":1.47168035}
{"ts":1749890940000,"o":105132.5,"h":105132.4,"l":105113,"c":105113,"v":191900,"usd":1.82545962}
{"ts":1749891000000,"o":105113,"h":105129.4,"l":105113.1,"c":105129.3,"v":56100,"usd":0.53365911}
{"ts":1749891060000,"o":105129.3,"h":105129.4,"l":105113.1,"c":105113.1,"v":66100,"usd":0.62878271}
{"ts":1749891120000,"o":105113.1,"h":105113,"l":105080.1,"c":105080.1,"v":193600,"usd":1.84184654}
{"ts":1749891180000,"o":105080.1,"h":105082.8,"l":105079.2,"c":105079.2,"v":112400,"usd":1.06966443}
{"ts":1749891240000,"o":105079.2,"h":105100,"l":105080.8,"c":105100,"v":39000,"usd":0.3711168}
{"ts":1749891300000,"o":105100,"h":105131.3,"l":105105.4,"c":105131.3,"v":145800,"usd":1.38706961}
{"ts":1749891360000,"o":105131.3,"h":105131.2,"l":105131.2,"c":105131.2,"v":10000,"usd":0.095119}
{"ts":1749891420000,"o":105131.2,"h":105118.3,"l":105106.2,"c":105118.3,"v":32000,"usd":0.30441962}
{"ts":1749891480000,"o":105118.3,"h":105113.1,"l":105113,"c":105113,"v":12000,"usd":0.1141632}
{"ts":1749891540000,"o":105113,"h":105118.1,"l":105113.1,"c":105118.1,"v":40000,"usd":0.38052734}
{"ts":1749891600000,"o":105118.1,"h":105118,"l":105118,"c":105118,"v":9300,"usd":0.08847183}
{"ts":1749891660000,"o":105118,"h":105111.5,"l":105110.3,"c":105110.3,"v":40000,"usd":0.38054814}
{"ts":1749891720000,"o":105110.3,"h":105106.4,"l":105100,"c":105100,"v":5400,"usd":0.05137673}
{"ts":1749891780000,"o":105100,"h":105100,"l":105016.6,"c":105055.6,"v":165400,"usd":1.5739312}
{"ts":1749891840000,"o":105055.6,"h":105054.8,"l":105054.8,"c":105054.8,"v":200,"usd":0.00190376}
{"ts":1749891900000,"o":105054.8,"h":105054.8,"l":105054.8,"c":105054.8,"v":0,"usd":0}
{"ts":1749891960000,"o":105054.8,"h":105121.9,"l":105054.8,"c":105075.9,"v":359300,"usd":3.41864429}
{"ts":1749892020000,"o":105075.9,"h":105075.8,"l":105060,"c":105060,"v":18200,"usd":0.17321658}
{"ts":1749892080000,"o":105060,"h":105050,"l":105034.5,"c":105034.5,"v":10500,"usd":0.09996497}
{"ts":1749892140000,"o":105034.5,"h":105033.6,"l":105026,"c":105029,"v":10300,"usd":0.09806894}
{"ts":1749892200000,"o":105029,"h":105039.9,"l":105025.6,"c":105025.6,"v":4600,"usd":0.04379451}
{"ts":1749892260000,"o":105025.6,"h":105020,"l":105007.6,"c":105007.6,"v":3900,"usd":0.03713709}
{"ts":1749892320000,"o":105007.6,"h":105029.4,"l":105007.9,"c":105029.4,"v":111200,"usd":1.05896812}
{"ts":1749892380000,"o":105029.4,"h":105050.1,"l":105029.5,"c":105050.1,"v":46600,"usd":0.44360847}
{"ts":1749892440000,"o":105050.1,"h":105079.9,"l":105055.7,"c":105055.7,"v":65800,"usd":0.62620226}
{"ts":1749892500000,"o":105055.7,"h":105055.7,"l":105055.7,"c":105055.7,"v":0,"usd":0}
{"ts":1749892560000,"o":105055.7,"h":105049,"l":105030,"c":105030,"v":28400,"usd":0.27035898}
{"ts":1749892620000,"o":105030,"h":105036.8,"l":105020.1,"c":105029.8,"v":15500,"usd":0.14757998}
{"ts":1749892680000,"o":105029.8,"h":105030.5,"l":105029.8,"c":105030.5,"v":19700,"usd":0.18756566}
{"ts":1749892740000,"o":105030.5,"h":105051.8,"l":105020.1,"c":105020.1,"v":37800,"usd":0.35985163}
{"ts":1749892800000,"o":105020.1,"h":105059.9,"l":105042.6,"c":105051.6,"v":28500,"usd":0.27128742}
{"ts":1749892860000,"o":105051.6,"h":105079.9,"l":105056.9,"c":105079.9,"v":235600,"usd":2.24234392}
{"ts":1749892920000,"o":105079.9,"h":105096.2,"l":105080,"c":105096.2,"v":106000,"usd":1.0087587}
{"ts":1749892980000,"o":105096.2,"h":105096.2,"l":105096.2,"c":105096.2,"v":400,"usd":0.00380604}
{"ts":1749893040000,"o":105096.2,"h":105096.2,"l":105065.9,"c":105082.7,"v":200300,"usd":1.90592397}
{"ts":1749893100000,"o":105082.7,"h":105073.2,"l":105060,"c":105060,"v":400,"usd":0.00380714}
{"ts":1749893160000,"o":105060,"h":105054.1,"l":105054.1,"c":105054.1,"v":100,"usd":0.00095189}
{"ts":1749893220000,"o":105054.1,"h":105054.1,"l":105054.1,"c":105054.1,"v":0,"usd":0}
{"ts":1749893280000,"o":105054.1,"h":105054,"l":105010,"c":105010.1,"v":32800,"usd":0.3122761}
{"ts":1749893340000,"o":105010.1,"h":105036.3,"l":105021.3,"c":105036.3,"v":42100,"usd":0.4008444}
{"ts":1749893400000,"o":105036.3,"h":105039.9,"l":105016.2,"c":105016.2,"v":74900,"usd":0.71311796}
{"ts":1749893460000,"o":105016.2,"h":105007.8,"l":105000,"c":105000,"v":221800,"usd":2.11230514}
{"ts":1749893520000,"o":105000,"h":105017.3,"l":104992.2,"c":105017.3,"v":4200,"usd":0.03999468}
{"ts":1749893580000,"o":105017.3,"h":105005.2,"l":104992.1,"c":104992.1,"v":131200,"usd":1.24956988}
{"ts":1749893640000,"o":104992.1,"h":104992.1,"l":104968.1,"c":104982.4,"v":147300,"usd":1.40303046}
{"ts":1749893700000,"o":104982.4,"h":104985.5,"l":104982.3,"c":104982.3,"v":112900,"usd":1.07541685}
{"ts":1749893760000,"o":104982.3,"h":104988.2,"l":104968.1,"c":104988.2,"v":34600,"usd":0.32962166}
{"ts":1749893820000,"o":104988.2,"h":104987.5,"l":104987.5,"c":104987.5,"v":44600,"usd":0.42481054}
{"ts":1749893880000,"o":104987.5,"h":104973.6,"l":104965.6,"c":104973.6,"v":257600,"usd":2.45407368}
{"ts":1749893940000,"o":104973.6,"h":104980.9,"l":104965.6,"c":104965.6,"v":14800,"usd":0.140983}
{"ts":1749894000000,"o":104965.6,"h":104975.8,"l":104965.1,"c":104966.7,"v":321600,"usd":3.06381605}
{"ts":1749894060000,"o":104966.7,"h":104966.7,"l":104966.7,"c":104966.7,"v":0,"usd":0}
{"ts":1749894120000,"o":104966.7,"h":104986.1,"l":104968.7,"c":104974,"v":80000,"usd":0.76204181}
{"ts":1749894180000,"o":104974,"h":104974,"l":104974,"c":104974,"v":0,"usd":0}
{"ts":1749894240000,"o":104974,"h":104974,"l":104966.5,"c":104966.5,"v":203800,"usd":1.94144556}
{"ts":1749894300000,"o":104966.5,"h":104966.5,"l":104966.5,"c":104966.5,"v":0,"usd":0}
{"ts":1749894360000,"o":104966.5,"h":104966.6,"l":104966.6,"c":104966.6,"v":11300,"usd":0.10765284}
{"ts":1749894420000,"o":104966.6,"h":104973.7,"l":104966.5,"c":104966.5,"v":168100,"usd":1.60141776}
{"ts":1749894480000,"o":104966.5,"h":104960,"l":104958,"c":104958,"v":106500,"usd":1.01466814}
{"ts":1749894540000,"o":104958,"h":104955.6,"l":104898,"c":104898,"v":392400,"usd":3.7392862}
{"ts":1749894600000,"o":104898,"h":104900,"l":104888.1,"c":104900,"v":176400,"usd":1.68172399}
{"ts":1749894660000,"o":104900,"h":104929.9,"l":104910.8,"c":104915.4,"v":152600,"usd":1.45440431}
{"ts":1749894720000,"o":104915.4,"h":104902.1,"l":104875.6,"c":104875.6,"v":221000,"usd":2.10710311}
{"ts":1749894780000,"o":104875.6,"h":104904.2,"l":104870.6,"c":104904.2,"v":134100,"usd":1.27861373}
{"ts":1749894840000,"o":104904.2,"h":104916.7,"l":104897.7,"c":104897.7,"v":54200,"usd":0.51660205}
{"ts":1749894900000,"o":104897.7,"h":104897.7,"l":104870.5,"c":104870.5,"v":44700,"usd":0.4261311}
{"ts":1749894960000,"o":104870.5,"h":104893.9,"l":104870.1,"c":104893.9,"v":426700,"usd":4.06854773}
{"ts":1749895020000,"o":104893.9,"h":104899.9,"l":104883.1,"c":104883.1,"v":111900,"usd":1.06680697}
{"ts":1749895080000,"o":104883.1,"h":104883.1,"l":104883.1,"c":104883.1,"v":0,"usd":0}
{"ts":1749895140000,"o":104883.1,"h":104870,"l":104837.5,"c":104864.8,"v":485500,"usd":4.62976557}
{"ts":1749895200000,"o":104864.8,"h":104864.9,"l":104864.9,"c":104864.9,"v":200,"usd":0.00190722}
{"ts":1749895260000,"o":104864.9,"h":104919.9,"l":104870.1,"c":104912.2,"v":212800,"usd":2.0289121}
{"ts":1749895320000,"o":104912.2,"h":104903.6,"l":104902.3,"c":104902.3,"v":8100,"usd":0.07721426}
{"ts":1749895380000,"o":104902.3,"h":104916.3,"l":104905,"c":104915,"v":167900,"usd":1.60033526}
{"ts":1749895440000,"o":104915,"h":104903.9,"l":104903.9,"c":104903.9,"v":300,"usd":0.00285975}
{"ts":1749895500000,"o":104903.9,"h":104914.3,"l":104905,"c":104905,"v":43600,"usd":0.41558296}
{"ts":1749895560000,"o":104905,"h":104901.1,"l":104894.8,"c":104894.8,"v":1800,"usd":0.01715958}
{"ts":1749895620000,"o":104894.8,"h":104909.5,"l":104909.5,"c":104909.5,"v":100,"usd":0.0009532}
{"ts":1749895680000,"o":104909.5,"h":104942.9,"l":104894.8,"c":104942.9,"v":102300,"usd":0.97502634}
{"ts":1749895740000,"o":104942.9,"h":104956.3,"l":104934.4,"c":104934.4,"v":53500,"usd":0.50974073}
{"ts":1749895800000,"o":104934.4,"h":104934.4,"l":104850,"c":104850,"v":158600,"usd":1.51221532}
{"ts":1749895860000,"o":104850,"h":104880.1,"l":104835.7,"c":104880.1,"v":148300,"usd":1.41413218}
{"ts":1749895920000,"o":104880.1,"h":104900,"l":104880.1,"c":104900,"v":69100,"usd":0.65882977}
{"ts":1749895980000,"o":104900,"h":104910,"l":104909.7,"c":104910,"v":300,"usd":0.0028596}
{"ts":1749896040000,"o":104910,"h":104984.6,"l":104946.6,"c":104984.5,"v":164600,"usd":1.56812615}
{"ts":1749896100000,"o":104984.5,"h":104997.4,"l":104984.5,"c":104984.5,"v":170600,"usd":1.62494949}
{"ts":1749896160000,"o":104984.5,"h":104984.5,"l":104960,"c":104960,"v":235200,"usd":2.24032802}
{"ts":1749896220000,"o":104960,"h":104950.1,"l":104940,"c":104940,"v":10800,"usd":0.1029071}
{"ts":1749896280000,"o":104940,"h":104940.5,"l":104920.1,"c":104940.5,"v":29900,"usd":0.28495387}
{"ts":1749896340000,"o":104940.5,"h":104940.4,"l":104906.5,"c":104908.1,"v":19200,"usd":0.18299287}
{"ts":1749896400000,"o":104908.1,"h":104926.6,"l":104901.8,"c":104907.5,"v":7700,"usd":0.0733896}
{"ts":1749896460000,"o":104907.5,"h":104908.9,"l":104864.3,"c":104864.3,"v":136800,"usd":1.30399362}
{"ts":1749896520000,"o":104864.3,"h":104873.7,"l":104864.4,"c":104873.7,"v":1600,"usd":0.0152576}
{"ts":1749896580000,"o":104873.7,"h":104918.9,"l":104880,"c":104918.9,"v":105500,"usd":1.00563758}
{"ts":1749896640000,"o":104918.9,"h":104927.8,"l":104919,"c":104927.8,"v":1200,"usd":0.01143712}
{"ts":1749896700000,"o":104927.8,"h":104940,"l":104939.9,"c":104940,"v":1500,"usd":0.01429395}
{"ts":1749896760000,"o":104940,"h":104947.9,"l":104947.9,"c":104947.9,"v":37300,"usd":0.35541305}
{"ts":1749896820000,"o":104947.9,"h":104945,"l":104945,"c":104945,"v":15000,"usd":0.142932}
{"ts":1749896880000,"o":104945,"h":104945.5,"l":104945.1,"c":104945.5,"v":126600,"usd":1.20634608}
{"ts":1749896940000,"o":104945.5,"h":105000,"l":104953,"c":105000,"v":152800,"usd":1.45530173}
{"ts":1749897000000,"o":105000,"h":105004.9,"l":105002,"c":105002,"v":172000,"usd":1.63802482}
{"ts":1749897060000,"o":105002,"h":105025.8,"l":104992.3,"c":105025.8,"v":38100,"usd":0.36279749}
{"ts":1749897120000,"o":105025.8,"h":105040,"l":105035.6,"c":105040,"v":108400,"usd":1.03203288}
{"ts":1749897180000,"o":105040,"h":105073.3,"l":105036.9,"c":105040.3,"v":182000,"usd":1.73247899}
{"ts":1749897240000,"o":105040.3,"h":105091,"l":105068.2,"c":105091,"v":31800,"usd":0.30264257}
{"ts":1749897300000,"o":105091,"h":105122.7,"l":105088.7,"c":105119.7,"v":233400,"usd":2.22073939}
{"ts":1749897360000,"o":105119.7,"h":105119.7,"l":105096,"c":105096,"v":29100,"usd":0.27687524}
{"ts":1749897420000,"o":105096,"h":105098.9,"l":105095.9,"c":105095.9,"v":8900,"usd":0.08468266}
{"ts":1749897480000,"o":105095.9,"h":105096,"l":105070,"c":105070,"v":112200,"usd":1.06760546}
{"ts":1749897540000,"o":105070,"h":105070,"l":105010.1,"c":105010.9,"v":29100,"usd":0.27706112}
{"ts":1749897600000,"o":105010.9,"h":105026.5,"l":105026.4,"c":105026.4,"v":200,"usd":0.00190428}
{"ts":1749897660000,"o":105026.4,"h":105026.5,"l":105018.3,"c":105026.4,"v":271300,"usd":2.5832401}
{"ts":1749897720000,"o":105026.4,"h":105057.1,"l":105018.3,"c":105018.3,"v":165500,"usd":1.57565946}
{"ts":1749897780000,"o":105018.3,"h":105022.1,"l":105000,"c":105000,"v":158700,"usd":1.51119435}
{"ts":1749897840000,"o":105000,"h":105017.8,"l":105017.8,"c":105017.8,"v":700,"usd":0.00666554}
{"ts":1749897900000,"o":105017.8,"h":105021,"l":105000.4,"c":105000.4,"v":128900,"usd":1.2273731}
{"ts":1749897960000,"o":105000.4,"h":105000.4,"l":105000.4,"c":105000.4,"v":0,"usd":0}
{"ts":1749898020000,"o":105000.4,"h":105007.3,"l":105000,"c":105000,"v":11500,"usd":0.10952051}
{"ts":1749898080000,"o":105000,"h":105053.9,"l":105000.1,"c":105053.9,"v":131500,"usd":1.25212121}
{"ts":1749898140000,"o":105053.9,"h":105053.9,"l":105035,"c":105035,"v":28100,"usd":0.26751816}
{"ts":1749898200000,"o":105035,"h":105028.7,"l":105013.3,"c":105028.7,"v":118100,"usd":1.12456101}
{"ts":1749898260000,"o":105028.7,"h":105027.9,"l":105000.1,"c":105027.8,"v":32500,"usd":0.30948536}
{"ts":1749898320000,"o":105027.8,"h":105020.6,"l":105020.6,"c":105020.6,"v":3400,"usd":0.03237446}
{"ts":1749898380000,"o":105020.6,"h":105020.6,"l":105020.6,"c":105020.6,"v":0,"usd":0}
{"ts":1749898440000,"o":105020.6,"h":105015,"l":105004.9,"c":105004.9,"v":8200,"usd":0.07808558}
{"ts":1749898500000,"o":105004.9,"h":105019.2,"l":105016.6,"c":105016.6,"v":109000,"usd":1.03790904}
{"ts":1749898560000,"o":105016.6,"h":105001.3,"l":105001.3,"c":105001.3,"v":2200,"usd":0.02095214}
{"ts":1749898620000,"o":105001.3,"h":105004.2,"l":105003.6,"c":105004.2,"v":200,"usd":0.00190469}
{"ts":1749898680000,"o":105004.2,"h":105004.2,"l":105004.2,"c":105004.2,"v":0,"usd":0}
{"ts":1749898740000,"o":105004.2,"h":105004.2,"l":105004.2,"c":105004.2,"v":0,"usd":0}
{"ts":1749898800000,"o":105004.2,"h":105012.7,"l":105012.6,"c":105012.6,"v":4400,"usd":0.04189988}
{"ts":1749898860000,"o":105012.6,"h":105012.6,"l":105012.6,"c":105012.6,"v":1100,"usd":0.01047497}
{"ts":1749898920000,"o":105012.6,"h":105012.7,"l":105012.6,"c":105012.6,"v":1500,"usd":0.01428405}
{"ts":1749898980000,"o":105012.6,"h":105025.3,"l":105012.7,"c":105025.3,"v":139200,"usd":1.32547919}
{"ts":1749899040000,"o":105025.3,"h":105012.7,"l":105012.7,"c":105012.7,"v":400,"usd":0.00380908}
{"ts":1749899100000,"o":105012.7,"h":105022,"l":105022,"c":105022,"v":100,"usd":0.00095218}
{"ts":1749899160000,"o":105022,"h":105022,"l":104970.1,"c":104970.6,"v":115300,"usd":1.09797366}
{"ts":1749899220000,"o":104970.6,"h":104994,"l":104982.5,"c":104994,"v":3700,"usd":0.03524053}
{"ts":1749899280000,"o":104994,"h":105020,"l":105009.5,"c":105020,"v":46700,"usd":0.4446864}
{"ts":1749899340000,"o":105020,"h":105037.4,"l":105012.8,"c":105012.8,"v":5200,"usd":0.04950921}
{"ts":1749899400000,"o":105012.8,"h":105000,"l":104956.6,"c":104956.7,"v":2400,"usd":0.02286424}
{"ts":1749899460000,"o":104956.7,"h":104980,"l":104960.9,"c":104980,"v":12400,"usd":0.1181326}
{"ts":1749899520000,"o":104980,"h":104995.3,"l":104995.3,"c":104995.3,"v":100,"usd":0.00095242}
{"ts":1749899580000,"o":104995.3,"h":104995.3,"l":104961.4,"c":104961.4,"v":270700,"usd":2.57821471}
{"ts":1749899640000,"o":104961.4,"h":104960.4,"l":104960.4,"c":104960.4,"v":1300,"usd":0.01238562}
{"ts":1749899700000,"o":104960.4,"h":104993.5,"l":104974.6,"c":104979.8,"v":7800,"usd":0.07429169}
{"ts":1749899760000,"o":104979.8,"h":104979.8,"l":104979.8,"c":104979.8,"v":200,"usd":0.00190512}
{"ts":1749899820000,"o":104979.8,"h":104995.8,"l":104995.3,"c":104995.7,"v":197900,"usd":1.88483918}
{"ts":1749899880000,"o":104995.7,"h":104995.8,"l":104995.7,"c":104995.7,"v":38700,"usd":0.36858654}
{"ts":1749899940000,"o":104995.7,"h":105038,"l":104995.7,"c":105038,"v":97700,"usd":0.9304439}
{"ts":1749900000000,"o":105038,"h":105073.5,"l":105023.2,"c":105073.5,"v":85600,"usd":0.81490995}
{"ts":1749900060000,"o":105073.5,"h":105073.5,"l":105056.7,"c":105056.7,"v":6600,"usd":0.06281464}
{"ts":1749900120000,"o":105056.7,"h":105073.4,"l":105054.1,"c":105072.8,"v":2900,"usd":0.02760009}
{"ts":1749900180000,"o":105072.8,"h":105072.9,"l":105072.8,"c":105072.8,"v":17000,"usd":0.1617924}
{"ts":1749900240000,"o":105072.8,"h":105048.1,"l":105042.6,"c":105048.1,"v":41100,"usd":0.39126749}
{"ts":1749900300000,"o":105048.1,"h":105065.6,"l":105046.8,"c":105046.8,"v":9100,"usd":0.08662004}
{"ts":1749900360000,"o":105046.8,"h":105042.7,"l":105042.7,"c":105042.7,"v":100,"usd":0.00095199}
{"ts":1749900420000,"o":105042.7,"h":105042.7,"l":105042.7,"c":105042.7,"v":4000,"usd":0.0380796}
{"ts":1749900480000,"o":105042.7,"h":105063.6,"l":105042.7,"c":105063.6,"v":45500,"usd":0.43315488}
{"ts":1749900540000,"o":105063.6,"h":105067.7,"l":105002.9,"c":105003,"v":176500,"usd":1.68022874}
{"ts":1749900600000,"o":105003,"h":105003,"l":105003,"c":105003,"v":1000,"usd":0.0095235}
{"ts":1749900660000,"o":105003,"h":105040,"l":105003,"c":105039.9,"v":40100,"usd":0.38186997}
{"ts":1749900720000,"o":105039.9,"h":105098.3,"l":105030.4,"c":105069.1,"v":1197300,"usd":11.39478331}
{"ts":1749900780000,"o":105069.1,"h":105055.7,"l":105040.1,"c":105040.1,"v":50800,"usd":0.48355671}
{"ts":1749900840000,"o":105040.1,"h":105040.1,"l":105040.1,"c":105040.1,"v":29200,"usd":0.27798984}
{"ts":1749900900000,"o":105040.1,"h":105040,"l":105040,"c":105040,"v":4700,"usd":0.04474494}
{"ts":1749900960000,"o":105040,"h":105040,"l":105040,"c":105040,"v":0,"usd":0}
{"ts":1749901020000,"o":105040,"h":105051.5,"l":105030.1,"c":105049.3,"v":9000,"usd":0.08568624}
{"ts":1749901080000,"o":105049.3,"h":105030,"l":105012.5,"c":105012.5,"v":134000,"usd":1.27593648}
{"ts":1749901140000,"o":105012.5,"h":105029.9,"l":105003.7,"c":105003.7,"v":59400,"usd":0.56568009}
{"ts":1749901200000,"o":105003.7,"h":105000,"l":104990,"c":104990,"v":347300,"usd":3.30761773}
{"ts":1749901260000,"o":104990,"h":104980,"l":104976.6,"c":104976.6,"v":210100,"usd":2.00137055}
{"ts":1749901320000,"o":104976.6,"h":104978.5,"l":104970.1,"c":104978.5,"v":142800,"usd":1.36038259}
{"ts":1749901380000,"o":104978.5,"h":104994.7,"l":104974.8,"c":104994.7,"v":341200,"usd":3.25019009}
{"ts":1749901440000,"o":104994.7,"h":104994.7,"l":104966.6,"c":104966.6,"v":109300,"usd":1.04124211}
{"ts":1749901500000,"o":104966.6,"h":104976.9,"l":104960.6,"c":104971.2,"v":210600,"usd":2.00639814}
{"ts":1749901560000,"o":104971.2,"h":104971.3,"l":104969.8,"c":104969.8,"v":14800,"usd":0.14099092}
{"ts":1749901620000,"o":104969.8,"h":104981.9,"l":104960.7,"c":104981.9,"v":300,"usd":0.00285803}
{"ts":1749901680000,"o":104981.9,"h":105013.1,"l":104994.8,"c":104999.7,"v":236900,"usd":2.25622572}
{"ts":1749901740000,"o":104999.7,"h":105009.1,"l":104976.5,"c":105008.6,"v":606300,"usd":5.77519653}
{"ts":1749901800000,"o":105008.6,"h":105003.5,"l":104969.4,"c":105003.5,"v":612000,"usd":5.82966616}
{"ts":1749901860000,"o":105003.5,"h":105045.7,"l":105011.9,"c":105045.7,"v":446100,"usd":4.24758639}
{"ts":1749901920000,"o":105045.7,"h":105059.2,"l":105050,"c":105059.2,"v":105700,"usd":1.00609506}
{"ts":1749901980000,"o":105059.2,"h":105072.7,"l":105072.7,"c":105072.7,"v":111400,"usd":1.06021608}
{"ts":1749902040000,"o":105072.7,"h":105072.7,"l":105050.1,"c":105072.7,"v":5700,"usd":0.05425773}
{"ts":1749902100000,"o":105072.7,"h":105072.8,"l":105072.8,"c":105072.8,"v":10000,"usd":0.095172}
{"ts":1749902160000,"o":105072.8,"h":105072.8,"l":105050.1,"c":105051.7,"v":216300,"usd":2.05862492}
{"ts":1749902220000,"o":105051.7,"h":105072.8,"l":105060,"c":105072.7,"v":110000,"usd":1.04689332}
{"ts":1749902280000,"o":105072.7,"h":105089.1,"l":105072.8,"c":105076.2,"v":155700,"usd":1.48181129}
{"ts":1749902340000,"o":105076.2,"h":105089,"l":105088.9,"c":105089,"v":3800,"usd":0.03615987}
{"ts":1749902400000,"o":105089,"h":105089,"l":105088.8,"c":105088.8,"v":10900,"usd":0.10372197}
{"ts":1749902460000,"o":105088.8,"h":105060.1,"l":105060,"c":105060,"v":800,"usd":0.00761472}
{"ts":1749902520000,"o":105060,"h":105060,"l":105051.9,"c":105051.9,"v":5800,"usd":0.05520874}
{"ts":1749902580000,"o":105051.9,"h":105084.2,"l":105050.1,"c":105084.2,"v":96000,"usd":0.913835}
{"ts":1749902640000,"o":105084.2,"h":105088.9,"l":105084.2,"c":105088.8,"v":43100,"usd":0.41014526}
{"ts":1749902700000,"o":105088.8,"h":105080.6,"l":105060,"c":105060,"v":28600,"usd":0.2721909}
{"ts":1749902760000,"o":105060,"h":105060,"l":105060,"c":105060,"v":0,"usd":0}
{"ts":1749902820000,"o":105060,"h":105056.3,"l":105040.1,"c":105049.2,"v":271000,"usd":2.57983995}
{"ts":1749902880000,"o":105049.2,"h":105049.2,"l":104990.1,"c":105020,"v":72000,"usd":0.68563969}
{"ts":1749902940000,"o":105020,"h":105040,"l":105039.9,"c":105039.9,"v":111600,"usd":1.06245432}
{"ts":1749903000000,"o":105039.9,"h":105025.1,"l":105020,"c":105020.1,"v":2300,"usd":0.02189955}
{"ts":1749903060000,"o":105020.1,"h":105020.1,"l":104967.8,"c":104967.8,"v":185700,"usd":1.76834485}
{"ts":1749903120000,"o":104967.8,"h":104960,"l":104921.9,"c":104932.8,"v":55600,"usd":0.52982895}
{"ts":1749903180000,"o":104932.8,"h":104934.9,"l":104920,"c":104920.1,"v":11300,"usd":0.10769058}
{"ts":1749903240000,"o":104920.1,"h":104959.9,"l":104933.7,"c":104959.9,"v":113000,"usd":1.07686193}
{"ts":1749903300000,"o":104959.9,"h":104975.9,"l":104946.4,"c":104960.4,"v":44500,"usd":0.42397024}
{"ts":1749903360000,"o":104960.4,"h":104959.3,"l":104940.1,"c":104959.3,"v":129300,"usd":1.23210909}
{"ts":1749903420000,"o":104959.3,"h":104969.7,"l":104955.5,"c":104969.7,"v":5400,"usd":0.05144997}
{"ts":1749903480000,"o":104969.7,"h":105030.9,"l":104976.6,"c":105011.6,"v":157400,"usd":1.49914919}
{"ts":1749903540000,"o":105011.6,"h":105001.2,"l":104979.3,"c":104987.2,"v":40600,"usd":0.38669854}
{"ts":1749903600000,"o":104987.2,"h":104970,"l":104950,"c":104950,"v":39400,"usd":0.375381}
{"ts":1749903660000,"o":104950,"h":104940,"l":104920.1,"c":104920.1,"v":107900,"usd":1.02826538}
{"ts":1749903720000,"o":104920.1,"h":104930.1,"l":104930,"c":104930.1,"v":1300,"usd":0.01238926}
{"ts":1749903780000,"o":104930.1,"h":104939.9,"l":104930.1,"c":104939.9,"v":1900,"usd":0.01810648}
{"ts":1749903840000,"o":104939.9,"h":104949.1,"l":104939.9,"c":104943,"v":51000,"usd":0.48598172}
{"ts":1749903900000,"o":104943,"h":104943,"l":104906.1,"c":104917.6,"v":359100,"usd":3.42249714}
{"ts":1749903960000,"o":104917.6,"h":104955.8,"l":104940,"c":104955.8,"v":3600,"usd":0.0343015}
{"ts":1749904020000,"o":104955.8,"h":104959.5,"l":104929.6,"c":104929.6,"v":139200,"usd":1.32623142}
{"ts":1749904080000,"o":104929.6,"h":104931.5,"l":104910.1,"c":104925.6,"v":59000,"usd":0.56228736}
{"ts":1749904140000,"o":104925.6,"h":104926.2,"l":104922.4,"c":104922.4,"v":178900,"usd":1.70506613}
{"ts":1749904200000,"o":104922.4,"h":104915.9,"l":104896.7,"c":104915.8,"v":26000,"usd":0.24784132}
{"ts":1749904260000,"o":104915.8,"h":104915.7,"l":104915,"c":104915,"v":8200,"usd":0.0781583}
{"ts":1749904320000,"o":104915,"h":104915,"l":104881.1,"c":104881.1,"v":180400,"usd":1.71950526}
{"ts":1749904380000,"o":104881.1,"h":104945.1,"l":104881.2,"c":104945.1,"v":31800,"usd":0.30308374}
{"ts":1749904440000,"o":104945.1,"h":104945.1,"l":104920.1,"c":104920.1,"v":13800,"usd":0.13150748}
{"ts":1749904500000,"o":104920.1,"h":104929,"l":104920.1,"c":104923.2,"v":26300,"usd":0.25064875}
{"ts":1749904560000,"o":104923.2,"h":104951.3,"l":104947.4,"c":104951.3,"v":34500,"usd":0.32872602}
{"ts":1749904620000,"o":104951.3,"h":104972.4,"l":104947.3,"c":104972.4,"v":211900,"usd":2.01874295}
{"ts":1749904680000,"o":104972.4,"h":104993.7,"l":104980,"c":104983.9,"v":7100,"usd":0.06762414}
{"ts":1749904740000,"o":104983.9,"h":104983.9,"l":104983.9,"c":104983.9,"v":62600,"usd":0.59628378}
{"ts":1749904800000,"o":104983.9,"h":104999.9,"l":104974.8,"c":104984.4,"v":159500,"usd":1.51924078}
{"ts":1749904860000,"o":104984.4,"h":104960.1,"l":104950,"c":104950,"v":4200,"usd":0.04001526}
{"ts":1749904920000,"o":104950,"h":104936.4,"l":104936.4,"c":104936.4,"v":1000,"usd":0.0095296}
{"ts":1749904980000,"o":104936.4,"h":104948.5,"l":104881.1,"c":104881.1,"v":290800,"usd":2.77191509}
{"ts":1749905040000,"o":104881.1,"h":104881.1,"l":104846.1,"c":104846.1,"v":276000,"usd":2.63176577}
{"ts":1749905100000,"o":104846.1,"h":104845.6,"l":104720.1,"c":104821.2,"v":537200,"usd":5.1264712}
{"ts":1749905160000,"o":104821.2,"h":104893,"l":104821.2,"c":104877,"v":349300,"usd":3.33118156}
{"ts":1749905220000,"o":104877,"h":104920,"l":104899.6,"c":104919.9,"v":112600,"usd":1.07331814}
{"ts":1749905280000,"o":104919.9,"h":104914.4,"l":104838.8,"c":104874,"v":77800,"usd":0.74177546}
{"ts":1749905340000,"o":104874,"h":104873.9,"l":104830.1,"c":104840,"v":163900,"usd":1.56334591}
{"ts":1749905400000,"o":104840,"h":104874.8,"l":104841.6,"c":104874.8,"v":134000,"usd":1.27776515}
{"ts":1749905460000,"o":104874.8,"h":104921.2,"l":104875,"c":104921.2,"v":11400,"usd":0.10866477}
{"ts":1749905520000,"o":104921.2,"h":104931.3,"l":104902.3,"c":104931.3,"v":40800,"usd":0.38885184}
{"ts":1749905580000,"o":104931.3,"h":104931.2,"l":104914.7,"c":104914.7,"v":10100,"usd":0.09625818}
{"ts":1749905640000,"o":104914.7,"h":104902.2,"l":104860.1,"c":104860.1,"v":35700,"usd":0.34042877}
{"ts":1749905700000,"o":104860.1,"h":104899.2,"l":104873.3,"c":104899.2,"v":125600,"usd":1.19758667}
{"ts":1749905760000,"o":104899.2,"h":104920,"l":104899.2,"c":104920,"v":28100,"usd":0.26785218}
{"ts":1749905820000,"o":104920,"h":104989.1,"l":104920,"c":104983.2,"v":335300,"usd":3.19476383}
{"ts":1749905880000,"o":104983.2,"h":104994.4,"l":104983,"c":104994.4,"v":191200,"usd":1.82123178}
{"ts":1749905940000,"o":104994.4,"h":105032.4,"l":104994.5,"c":105015.9,"v":314000,"usd":2.99000323}
{"ts":1749906000000,"o":105015.9,"h":105040,"l":105028.1,"c":105028.1,"v":3800,"usd":0.03617856}
{"ts":1749906060000,"o":105028.1,"h":105033.5,"l":105000.1,"c":105012.9,"v":172300,"usd":1.64079984}
{"ts":1749906120000,"o":105012.9,"h":105040,"l":105012.8,"c":105040,"v":119700,"usd":1.13965308}
{"ts":1749906180000,"o":105040,"h":105123,"l":105056.3,"c":105123,"v":214800,"usd":2.04388815}
{"ts":1749906240000,"o":105123,"h":105123,"l":105059.5,"c":105099.7,"v":98300,"usd":0.93512222}
{"ts":1749906300000,"o":105099.7,"h":105095.6,"l":105080,"c":105080,"v":26600,"usd":0.25313886}
{"ts":1749906360000,"o":105080,"h":105080,"l":105042.3,"c":105042.3,"v":28800,"usd":0.2741571}
{"ts":1749906420000,"o":105042.3,"h":105059.9,"l":105040,"c":105040,"v":100100,"usd":0.95294164}
{"ts":1749906480000,"o":105040,"h":105041.4,"l":105020.1,"c":105041.4,"v":26800,"usd":0.25516043}
{"ts":1749906540000,"o":105041.4,"h":105036.4,"l":105020,"c":105020,"v":3500,"usd":0.0333219}
{"ts":1749906600000,"o":105020,"h":105020,"l":105000,"c":105000,"v":37300,"usd":0.35523072}
{"ts":1749906660000,"o":105000,"h":105036.4,"l":104994.1,"c":105036.4,"v":4500,"usd":0.0428555}
{"ts":1749906720000,"o":105036.4,"h":105040.1,"l":105023.6,"c":105033.6,"v":122700,"usd":1.16815779}
{"ts":1749906780000,"o":105033.6,"h":105033.5,"l":105003.4,"c":105005.1,"v":406800,"usd":3.87382681}
{"ts":1749906840000,"o":105005.1,"h":105023.3,"l":105018.8,"c":105018.8,"v":4200,"usd":0.03999134}
{"ts":1749906900000,"o":105018.8,"h":105032.1,"l":105013.2,"c":105013.2,"v":287200,"usd":2.73443658}
{"ts":1749906960000,"o":105013.2,"h":105028.6,"l":105011.4,"c":105019.9,"v":5600,"usd":0.05332353}
{"ts":1749907020000,"o":105019.9,"h":105019.9,"l":105019.8,"c":105019.8,"v":300,"usd":0.0028566}
{"ts":1749907080000,"o":105019.8,"h":105040.2,"l":105019.9,"c":105040.2,"v":107500,"usd":1.02342366}
{"ts":1749907140000,"o":105040.2,"h":105056.2,"l":105000.1,"c":105000.1,"v":624600,"usd":5.94673774}
{"ts":1749907200000,"o":105000.1,"h":105000.1,"l":104906.1,"c":104919.4,"v":524000,"usd":4.99225006}
{"ts":1749907260000,"o":104919.4,"h":104949,"l":104916.5,"c":104949,"v":222900,"usd":2.12419809}
{"ts":1749907320000,"o":104949,"h":104953.9,"l":104915.6,"c":104915.6,"v":128200,"usd":1.22156703}
{"ts":1749907380000,"o":104915.6,"h":104935.4,"l":104915.6,"c":104935.4,"v":32100,"usd":0.30593327}
{"ts":1749907440000,"o":104935.4,"h":104944.4,"l":104906.1,"c":104906.1,"v":267500,"usd":2.54962647}
{"ts":1749907500000,"o":104906.1,"h":104937.4,"l":104906.2,"c":104937.4,"v":25500,"usd":0.24304905}
{"ts":1749907560000,"o":104937.4,"h":104914.1,"l":104903.1,"c":104903.1,"v":105300,"usd":1.00369856}
{"ts":1749907620000,"o":104903.1,"h":104912.3,"l":104900.1,"c":104912.3,"v":105600,"usd":1.00655841}
{"ts":1749907680000,"o":104912.3,"h":104939.9,"l":104933.5,"c":104933.5,"v":37700,"usd":0.35927236}
{"ts":1749907740000,"o":104933.5,"h":104925.4,"l":104917.6,"c":104917.6,"v":13600,"usd":0.12961637}
{"ts":1749907800000,"o":104917.6,"h":104950.8,"l":104940,"c":104950.8,"v":15300,"usd":0.14578319}
{"ts":1749907860000,"o":104950.8,"h":104951.3,"l":104910,"c":104951.3,"v":3800,"usd":0.03621654}
{"ts":1749907920000,"o":104951.3,"h":104960,"l":104960,"c":104960,"v":20000,"usd":0.190548}
{"ts":1749907980000,"o":104960,"h":104979.9,"l":104979.9,"c":104979.9,"v":142600,"usd":1.35835056}
{"ts":1749908040000,"o":104979.9,"h":104979.9,"l":104920.4,"c":104920.4,"v":114200,"usd":1.08782915}
{"ts":1749908100000,"o":104920.4,"h":104960.2,"l":104935.1,"c":104960.2,"v":1800,"usd":0.01715091}
{"ts":1749908160000,"o":104960.2,"h":104958.5,"l":104946.6,"c":104958.5,"v":4300,"usd":0.04096879}
{"ts":1749908220000,"o":104958.5,"h":105029.4,"l":104976.7,"c":105029.4,"v":177600,"usd":1.69158225}
{"ts":1749908280000,"o":105029.4,"h":105067.7,"l":105042.6,"c":105067.7,"v":240600,"usd":2.29035998}
{"ts":1749908340000,"o":105067.7,"h":105065.2,"l":105040.1,"c":105062.8,"v":126100,"usd":1.20046641}
{"ts":1749908400000,"o":105062.8,"h":105040.1,"l":105030,"c":105030,"v":54500,"usd":0.51887173}
{"ts":1749908460000,"o":105030,"h":105052.3,"l":105040.1,"c":105040.1,"v":10500,"usd":0.09996038}
{"ts":1749908520000,"o":105040.1,"h":105040,"l":105004,"c":105016.2,"v":9400,"usd":0.08950793}
{"ts":1749908580000,"o":105016.2,"h":105020,"l":105000,"c":105020,"v":148500,"usd":1.41409453}
{"ts":1749908640000,"o":105020,"h":105037.7,"l":104980,"c":104980,"v":33400,"usd":0.3180786}
{"ts":1749908700000,"o":104980,"h":104983.9,"l":104974.9,"c":104974.9,"v":4000,"usd":0.03810376}
{"ts":1749908760000,"o":104974.9,"h":104970,"l":104914.8,"c":104927.6,"v":116100,"usd":1.10629963}
{"ts":1749908820000,"o":104927.6,"h":104961.6,"l":104919.3,"c":104961.6,"v":11500,"usd":0.10959222}
{"ts":1749908880000,"o":104961.6,"h":104940,"l":104918.7,"c":104925.9,"v":109900,"usd":1.04731743}
{"ts":1749908940000,"o":104925.9,"h":104931.6,"l":104926.3,"c":104926.3,"v":10200,"usd":0.0972109}
{"ts":1749909000000,"o":104926.3,"h":104954.4,"l":104947.4,"c":104947.4,"v":600,"usd":0.00571681}
{"ts":1749909060000,"o":104947.4,"h":104990,"l":104960,"c":104989.9,"v":133700,"usd":1.27354404}
{"ts":1749909120000,"o":104989.9,"h":104960,"l":104960,"c":104960,"v":4000,"usd":0.0381096}
{"ts":1749909180000,"o":104960,"h":105004.7,"l":104960.1,"c":105004.7,"v":123100,"usd":1.17275682}
{"ts":1749909240000,"o":105004.7,"h":105013.7,"l":105013.6,"c":105013.6,"v":49400,"usd":0.47041644}
{"ts":1749909300000,"o":105013.6,"h":105063.4,"l":105012,"c":105040,"v":214900,"usd":2.04563443}
{"ts":1749909360000,"o":105040,"h":105029.2,"l":105001.4,"c":105001.4,"v":1800,"usd":0.01713947}
{"ts":1749909420000,"o":105001.4,"h":105001.4,"l":105001.4,"c":105001.4,"v":0,"usd":0}
{"ts":1749909480000,"o":105001.4,"h":105035.8,"l":105000.1,"c":105009.4,"v":14600,"usd":0.13903556}
{"ts":1749909540000,"o":105009.4,"h":105019.9,"l":105019.8,"c":105019.9,"v":3400,"usd":0.0323748}
{"ts":1749909600000,"o":105019.9,"h":105019.9,"l":105019.8,"c":105019.8,"v":6000,"usd":0.057132}
{"ts":1749909660000,"o":105019.8,"h":105029.8,"l":105019.9,"c":105029.8,"v":1000,"usd":0.00952191}
{"ts":1749909720000,"o":105029.8,"h":105029.8,"l":105021.9,"c":105021.9,"v":6200,"usd":0.05903124}
{"ts":1749909780000,"o":105021.9,"h":105048.4,"l":105024.2,"c":105048.4,"v":700,"usd":0.00666434}
{"ts":1749909840000,"o":105048.4,"h":105048.4,"l":105020,"c":105020,"v":3700,"usd":0.03522448}
{"ts":1749909900000,"o":105020,"h":105020.1,"l":105016.8,"c":105016.8,"v":1700,"usd":0.01618761}
{"ts":1749909960000,"o":105016.8,"h":105030.7,"l":105000,"c":105030.7,"v":28300,"usd":0.26944542}
{"ts":1749910020000,"o":105030.7,"h":105030.7,"l":105030.7,"c":105030.7,"v":0,"usd":0}
{"ts":1749910080000,"o":105030.7,"h":105015.2,"l":105000,"c":105015.2,"v":121000,"usd":1.15221054}
{"ts":1749910140000,"o":105015.2,"h":105015.2,"l":105015.1,"c":105015.2,"v":21600,"usd":0.20568384}
{"ts":1749910200000,"o":105015.2,"h":105015.1,"l":105000,"c":105014.3,"v":24800,"usd":0.23615746}
{"ts":1749910260000,"o":105014.3,"h":105015.2,"l":105015.1,"c":105015.1,"v":95500,"usd":0.9093892}
{"ts":1749910320000,"o":105015.1,"h":105015.1,"l":105015.1,"c":105015.1,"v":0,"usd":0}
{"ts":1749910380000,"o":105015.1,"h":105040,"l":105015.2,"c":105040,"v":67100,"usd":0.63895195}
{"ts":1749910440000,"o":105040,"h":105044.3,"l":105032.5,"c":105032.5,"v":20500,"usd":0.19515601}
{"ts":1749910500000,"o":105032.5,"h":105068,"l":105044.4,"c":105068,"v":108100,"usd":1.0290838}
{"ts":1749910560000,"o":105068,"h":105046.6,"l":105010,"c":105010,"v":143500,"usd":1.36618825}
{"ts":1749910620000,"o":105010,"h":105024.3,"l":105000.1,"c":105024.3,"v":3000,"usd":0.02856508}
{"ts":1749910680000,"o":105024.3,"h":105032.2,"l":105019.9,"c":105032.2,"v":2100,"usd":0.01999419}
{"ts":1749910740000,"o":105032.2,"h":105035.7,"l":105011.9,"c":105035.1,"v":1900,"usd":0.01808956}
{"ts":1749910800000,"o":105035.1,"h":105059.9,"l":105019.3,"c":105024.7,"v":13900,"usd":0.13232031}
{"ts":1749910860000,"o":105024.7,"h":105051.9,"l":105037.2,"c":105037.2,"v":1200,"usd":0.01142318}
{"ts":1749910920000,"o":105037.2,"h":105048.5,"l":105039.6,"c":105039.6,"v":200,"usd":0.00190396}
{"ts":1749910980000,"o":105039.6,"h":105025.4,"l":105020,"c":105020,"v":700,"usd":0.00666515}
{"ts":1749911040000,"o":105020,"h":105020,"l":105020,"c":105020,"v":0,"usd":0}
{"ts":1749911100000,"o":105020,"h":105010,"l":105004,"c":105004,"v":400,"usd":0.00380924}
{"ts":1749911160000,"o":105004,"h":105068,"l":105016,"c":105068,"v":7900,"usd":0.07520356}
{"ts":1749911220000,"o":105068,"h":105068,"l":105056.6,"c":105056.6,"v":21600,"usd":0.20559743}
{"ts":1749911280000,"o":105056.6,"h":105051.7,"l":105003.4,"c":105003.4,"v":23400,"usd":0.22283514}
{"ts":1749911340000,"o":105003.4,"h":105000.1,"l":105000.1,"c":105000.1,"v":200,"usd":0.00190476}
{"ts":1749911400000,"o":105000.1,"h":105010.1,"l":105000.1,"c":105010,"v":5400,"usd":0.05142668}
{"ts":1749911460000,"o":105010,"h":105010,"l":105010,"c":105010,"v":200,"usd":0.00190458}
{"ts":1749911520000,"o":105010,"h":105011.4,"l":105010.1,"c":105011.4,"v":4100,"usd":0.03904368}
{"ts":1749911580000,"o":105011.4,"h":105010,"l":104980,"c":104980,"v":118800,"usd":1.13141826}
{"ts":1749911640000,"o":104980,"h":104980,"l":104960,"c":104960,"v":315300,"usd":3.0036987}
{"ts":1749911700000,"o":104960,"h":104960,"l":104950,"c":104950,"v":219700,"usd":2.09330772}
{"ts":1749911760000,"o":104950,"h":104940,"l":104940,"c":104940,"v":94300,"usd":0.89861299}
{"ts":1749911820000,"o":104940,"h":104951.3,"l":104940,"c":104940,"v":58600,"usd":0.55840942}
{"ts":1749911880000,"o":104940,"h":104930,"l":104900.1,"c":104900.1,"v":386800,"usd":3.68660328}
{"ts":1749911940000,"o":104900.1,"h":104905.7,"l":104890,"c":104890,"v":122600,"usd":1.16867973}
{"ts":1749912000000,"o":104890,"h":104909.9,"l":104860.1,"c":104909.9,"v":73000,"usd":0.69607727}
{"ts":1749912060000,"o":104909.9,"h":104939.9,"l":104907.3,"c":104939.9,"v":7300,"usd":0.06957596}
{"ts":1749912120000,"o":104939.9,"h":104939.9,"l":104939.9,"c":104939.9,"v":100,"usd":0.00095293}
{"ts":1749912180000,"o":104939.9,"h":104939.9,"l":104939.9,"c":104939.9,"v":0,"usd":0}
{"ts":1749912240000,"o":104939.9,"h":104939.9,"l":104939.9,"c":104939.9,"v":9600,"usd":0.09148128}
{"ts":1749912300000,"o":104939.9,"h":104919.9,"l":104866.3,"c":104882.4,"v":329600,"usd":3.14176258}
{"ts":1749912360000,"o":104882.4,"h":104914.4,"l":104890,"c":104914.4,"v":48500,"usd":0.46238838}
{"ts":1749912420000,"o":104914.4,"h":104914.3,"l":104897.7,"c":104897.7,"v":109800,"usd":1.04667819}
{"ts":1749912480000,"o":104897.7,"h":104890,"l":104860.1,"c":104860.1,"v":36200,"usd":0.34514154}
{"ts":1749912540000,"o":104860.1,"h":104900,"l":104875.1,"c":104900,"v":6400,"usd":0.06101308}
{"ts":1749912600000,"o":104900,"h":104900,"l":104899.9,"c":104899.9,"v":14900,"usd":0.14204021}
{"ts":1749912660000,"o":104899.9,"h":104889.1,"l":104843.9,"c":104880,"v":366400,"usd":3.49437599}
{"ts":1749912720000,"o":104880,"h":104878,"l":104878,"c":104878,"v":1400,"usd":0.01334886}
{"ts":1749912780000,"o":104878,"h":104900,"l":104878,"c":104900,"v":112800,"usd":1.07531277}
{"ts":1749912840000,"o":104900,"h":104936.2,"l":104916.9,"c":104931.6,"v":11900,"usd":0.11340634}
{"ts":1749912900000,"o":104931.6,"h":104927,"l":104901,"c":104914.5,"v":175400,"usd":1.67183399}
{"ts":1749912960000,"o":104914.5,"h":104914.5,"l":104914.5,"c":104914.5,"v":0,"usd":0}
{"ts":1749913020000,"o":104914.5,"h":104931.1,"l":104931.1,"c":104931.1,"v":34100,"usd":0.32497641}
{"ts":1749913080000,"o":104931.1,"h":104931.1,"l":104931.1,"c":104931.1,"v":0,"usd":0}
{"ts":1749913140000,"o":104931.1,"h":104930.9,"l":104900.9,"c":104900.9,"v":40400,"usd":0.38502253}
{"ts":1749913200000,"o":104900.9,"h":104901.2,"l":104900.9,"c":104901.2,"v":10100,"usd":0.09628128}
{"ts":1749913260000,"o":104901.2,"h":104929.9,"l":104919,"c":104929.9,"v":21500,"usd":0.2049008}
{"ts":1749913320000,"o":104929.9,"h":104929.9,"l":104929.9,"c":104929.9,"v":0,"usd":0}
{"ts":1749913380000,"o":104929.9,"h":104931.1,"l":104929.9,"c":104931.1,"v":10500,"usd":0.10006709}
{"ts":1749913440000,"o":104931.1,"h":104931.1,"l":104931.1,"c":104931.1,"v":0,"usd":0}
{"ts":1749913500000,"o":104931.1,"h":104931.1,"l":104931.1,"c":104931.1,"v":0,"usd":0}
{"ts":1749913560000,"o":104931.1,"h":104931.1,"l":104931.1,"c":104931.1,"v":0,"usd":0}
{"ts":1749913620000,"o":104931.1,"h":104940,"l":104931.2,"c":104940,"v":109000,"usd":1.03877898}
{"ts":1749913680000,"o":104940,"h":104979.9,"l":104940,"c":104953.4,"v":260900,"usd":2.48585316}
{"ts":1749913740000,"o":104953.4,"h":104963.4,"l":104951.7,"c":104951.7,"v":6300,"usd":0.06002084}
{"ts":1749913800000,"o":104951.7,"h":104959.8,"l":104931.2,"c":104931.2,"v":7100,"usd":0.06765052}
{"ts":1749913860000,"o":104931.2,"h":104931.1,"l":104910.1,"c":104910.1,"v":1300,"usd":0.01238992}
{"ts":1749913920000,"o":104910.1,"h":104947,"l":104930,"c":104944.1,"v":7900,"usd":0.07527765}
{"ts":1749913980000,"o":104944.1,"h":104958,"l":104943.1,"c":104943.1,"v":192000,"usd":1.82942451}
{"ts":1749914040000,"o":104943.1,"h":104943.1,"l":104943.1,"c":104943.1,"v":100,"usd":0.0009529}
{"ts":1749914100000,"o":104943.1,"h":104943,"l":104940,"c":104940,"v":132400,"usd":1.26163966}
{"ts":1749914160000,"o":104940,"h":104930,"l":104920.1,"c":104920.1,"v":228500,"usd":2.17775672}
{"ts":1749914220000,"o":104920.1,"h":104972.4,"l":104932.9,"c":104948.6,"v":395000,"usd":3.76345827}
{"ts":1749914280000,"o":104948.6,"h":104961.8,"l":104930,"c":104930,"v":117700,"usd":1.1214886}
{"ts":1749914340000,"o":104930,"h":104940.4,"l":104920,"c":104920,"v":15400,"usd":0.14676868}
{"ts":1749914400000,"o":104920,"h":104953.1,"l":104922.2,"c":104922.2,"v":13900,"usd":0.13244211}
{"ts":1749914460000,"o":104922.2,"h":104951.4,"l":104951.4,"c":104951.4,"v":1200,"usd":0.01143384}
{"ts":1749914520000,"o":104951.4,"h":104972.5,"l":104951.4,"c":104972.5,"v":105200,"usd":1.00216717}
{"ts":1749914580000,"o":104972.5,"h":104979.9,"l":104979.9,"c":104979.9,"v":55200,"usd":0.52581312}
{"ts":1749914640000,"o":104979.9,"h":104958,"l":104902.3,"c":104902.3,"v":30100,"usd":0.28688072}
{"ts":1749914700000,"o":104902.3,"h":104940,"l":104920,"c":104940,"v":52300,"usd":0.4984713}
{"ts":1749914760000,"o":104940,"h":104950.3,"l":104945.4,"c":104945.4,"v":19600,"usd":0.18675968}
{"ts":1749914820000,"o":104945.4,"h":104945.4,"l":104890,"c":104890,"v":216700,"usd":2.06537651}
{"ts":1749914880000,"o":104890,"h":104868,"l":104867.3,"c":104867.4,"v":10400,"usd":0.09917306}
{"ts":1749914940000,"o":104867.4,"h":104867.4,"l":104867.4,"c":104867.4,"v":0,"usd":0}
{"ts":1749915000000,"o":104867.4,"h":104898.6,"l":104869,"c":104898.6,"v":339800,"usd":3.23971568}
{"ts":1749915060000,"o":104898.6,"h":104909.1,"l":104867.4,"c":104867.4,"v":71800,"usd":0.6844672}
{"ts":1749915120000,"o":104867.4,"h":104894.8,"l":104856.2,"c":104856.2,"v":124300,"usd":1.18530369}
{"ts":1749915180000,"o":104856.2,"h":104856.2,"l":104840,"c":104840,"v":364100,"usd":3.47251861}
{"ts":1749915240000,"o":104840,"h":104841.3,"l":104720.4,"c":104805.1,"v":1232000,"usd":11.75683369}
{"ts":1749915300000,"o":104805.1,"h":104806.9,"l":104744.9,"c":104762.7,"v":48700,"usd":0.4648519}
{"ts":1749915360000,"o":104762.7,"h":104818.8,"l":104762.6,"c":104796.9,"v":115200,"usd":1.0991936}
{"ts":1749915420000,"o":104796.9,"h":104793.7,"l":104793.6,"c":104793.6,"v":5200,"usd":0.04962152}
{"ts":1749915480000,"o":104793.6,"h":104849.9,"l":104793.4,"c":104833.8,"v":127600,"usd":1.21760223}
{"ts":1749915540000,"o":104833.8,"h":104824,"l":104762.6,"c":104762.6,"v":106300,"usd":1.01413987}
{"ts":1749915600000,"o":104762.6,"h":104780,"l":104779.8,"c":104780,"v":5400,"usd":0.05153652}
{"ts":1749915660000,"o":104780,"h":104806.9,"l":104748.6,"c":104748.6,"v":37400,"usd":0.35696278}
{"ts":1749915720000,"o":104748.6,"h":104748.5,"l":104720.6,"c":104720.6,"v":298700,"usd":2.85189162}
{"ts":1749915780000,"o":104720.6,"h":104765.8,"l":104704.4,"c":104707,"v":1224000,"usd":11.68833951}
{"ts":1749915840000,"o":104707,"h":104721.7,"l":104668.1,"c":104670,"v":296900,"usd":2.83592309}
{"ts":1749915900000,"o":104670,"h":104723.7,"l":104615,"c":104723.7,"v":510000,"usd":4.87307768}
{"ts":1749915960000,"o":104723.7,"h":104732.5,"l":104670,"c":104670.7,"v":172400,"usd":1.64638674}
{"ts":1749916020000,"o":104670.7,"h":104773.6,"l":104682.6,"c":104762.5,"v":480800,"usd":4.59082278}
{"ts":1749916080000,"o":104762.5,"h":104819.9,"l":104761.7,"c":104798.6,"v":504700,"usd":4.81540896}
{"ts":1749916140000,"o":104798.6,"h":104784.6,"l":104740.1,"c":104767.4,"v":312800,"usd":2.98599479}
{"ts":1749916200000,"o":104767.4,"h":104819.9,"l":104775.5,"c":104819.9,"v":98700,"usd":0.9419482}
{"ts":1749916260000,"o":104819.9,"h":104806.7,"l":104740,"c":104806.7,"v":579000,"usd":5.52603836}
{"ts":1749916320000,"o":104806.7,"h":104843.6,"l":104810,"c":104810,"v":6200,"usd":0.05913787}
{"ts":1749916380000,"o":104810,"h":104834,"l":104780.1,"c":104797.2,"v":54900,"usd":0.52381983}
{"ts":1749916440000,"o":104797.2,"h":104810,"l":104780.1,"c":104810,"v":1200,"usd":0.01145128}
{"ts":1749916500000,"o":104810,"h":104825.1,"l":104825.1,"c":104825.1,"v":100,"usd":0.00095397}
{"ts":1749916560000,"o":104825.1,"h":104825.2,"l":104825.1,"c":104825.1,"v":131100,"usd":1.25065467}
{"ts":1749916620000,"o":104825.1,"h":104824.9,"l":104783.4,"c":104783.4,"v":163000,"usd":1.55499886}
{"ts":1749916680000,"o":104783.4,"h":104819.8,"l":104780.1,"c":104819.8,"v":7000,"usd":0.06679696}
{"ts":1749916740000,"o":104819.8,"h":104825.1,"l":104819.8,"c":104825.1,"v":2200,"usd":0.02098739}
{"ts":1749916800000,"o":104825.1,"h":104842.8,"l":104813.5,"c":104839.9,"v":149300,"usd":1.42418853}
{"ts":1749916860000,"o":104839.9,"h":104820,"l":104790,"c":104790,"v":105600,"usd":1.00750908}
{"ts":1749916920000,"o":104790,"h":104830.4,"l":104790.1,"c":104830.4,"v":10200,"usd":0.09730806}
{"ts":1749916980000,"o":104830.4,"h":104830.4,"l":104830.4,"c":104830.4,"v":0,"usd":0}
{"ts":1749917040000,"o":104830.4,"h":104881.7,"l":104835,"c":104881.7,"v":427600,"usd":4.07799638}
{"ts":1749917100000,"o":104881.7,"h":104893.1,"l":104881.7,"c":104893.1,"v":2500,"usd":0.02383419}
{"ts":1749917160000,"o":104893.1,"h":104894.2,"l":104866.6,"c":104893.5,"v":16600,"usd":0.1582562}
{"ts":1749917220000,"o":104893.5,"h":104884,"l":104883.9,"c":104884,"v":106900,"usd":1.01921687}
{"ts":1749917280000,"o":104884,"h":104899.9,"l":104896.4,"c":104896.4,"v":5800,"usd":0.05529085}
{"ts":1749917340000,"o":104896.4,"h":104884,"l":104855.2,"c":104855.2,"v":111400,"usd":1.06213855}
{"ts":1749917400000,"o":104855.2,"h":104850,"l":104750,"c":104750,"v":239700,"usd":2.28797094}
{"ts":1749917460000,"o":104750,"h":104743,"l":104695.5,"c":104695.5,"v":23300,"usd":0.22253998}
{"ts":1749917520000,"o":104695.5,"h":104769.9,"l":104696.8,"c":104751.4,"v":18100,"usd":0.17281303}
{"ts":1749917580000,"o":104751.4,"h":104769.9,"l":104745.6,"c":104750.3,"v":11800,"usd":0.11264546}
{"ts":1749917640000,"o":104750.3,"h":104761,"l":104760.9,"c":104761,"v":221000,"usd":2.1095555}
{"ts":1749917700000,"o":104761,"h":104842.4,"l":104770,"c":104798.4,"v":269700,"usd":2.57303143}
{"ts":1749917760000,"o":104798.4,"h":104849.9,"l":104800.3,"c":104836.1,"v":30900,"usd":0.29474894}
{"ts":1749917820000,"o":104836.1,"h":104849.9,"l":104820,"c":104845.2,"v":111500,"usd":1.06347347}
{"ts":1749917880000,"o":104845.2,"h":104864.8,"l":104839.6,"c":104847.6,"v":142100,"usd":1.35529327}
{"ts":1749917940000,"o":104847.6,"h":104858.7,"l":104755.1,"c":104755.1,"v":8900,"usd":0.08489784}
{"ts":1749918000000,"o":104755.1,"h":104781.1,"l":104768.3,"c":104769.2,"v":24300,"usd":0.23192402}
{"ts":1749918060000,"o":104769.2,"h":104816.6,"l":104771.1,"c":104783.7,"v":22000,"usd":0.20996161}
{"ts":1749918120000,"o":104783.7,"h":104839.9,"l":104771.7,"c":104839.2,"v":131000,"usd":1.2502694}
{"ts":1749918180000,"o":104839.2,"h":104824.9,"l":104797.8,"c":104799.9,"v":276200,"usd":2.63504005}
{"ts":1749918240000,"o":104799.9,"h":104785.7,"l":104733.8,"c":104733.8,"v":114000,"usd":1.08809221}
{"ts":1749918300000,"o":104733.8,"h":104780,"l":104720,"c":104766.4,"v":36500,"usd":0.34845069}
{"ts":1749918360000,"o":104766.4,"h":104780,"l":104750,"c":104750,"v":105500,"usd":1.00699348}
{"ts":1749918420000,"o":104750,"h":104742.7,"l":104710.1,"c":104742.7,"v":15400,"usd":0.14703093}
{"ts":1749918480000,"o":104742.7,"h":104740.4,"l":104723,"c":104723,"v":143400,"usd":1.36909732}
{"ts":1749918540000,"o":104723,"h":104750,"l":104740.2,"c":104750,"v":164800,"usd":1.57336128}
{"ts":1749918600000,"o":104750,"h":104759.9,"l":104710,"c":104710,"v":209800,"usd":2.0034231}
{"ts":1749918660000,"o":104710,"h":104716.5,"l":104661.8,"c":104676.7,"v":174500,"usd":1.66663029}
{"ts":1749918720000,"o":104676.7,"h":104705.1,"l":104675.5,"c":104679.9,"v":164100,"usd":1.56736908}
{"ts":1749918780000,"o":104679.9,"h":104680,"l":104600,"c":104621,"v":465300,"usd":4.44649928}
{"ts":1749918840000,"o":104621,"h":104630.1,"l":104546.9,"c":104606.3,"v":706300,"usd":6.75371502}
{"ts":1749918900000,"o":104606.3,"h":104630.1,"l":104608.4,"c":104618,"v":255500,"usd":2.44213033}
{"ts":1749918960000,"o":104618,"h":104699.9,"l":104618.1,"c":104699.9,"v":88100,"usd":0.84172562}
{"ts":1749919020000,"o":104699.9,"h":104699.9,"l":104631.4,"c":104631.4,"v":169500,"usd":1.61910699}
{"ts":1749919080000,"o":104631.4,"h":104658.9,"l":104635,"c":104657.5,"v":48700,"usd":0.46533504}
{"ts":1749919140000,"o":104657.5,"h":104647.7,"l":104624.7,"c":104629.1,"v":7800,"usd":0.07454501}
{"ts":1749919200000,"o":104629.1,"h":104632.6,"l":104610.1,"c":104632.1,"v":114500,"usd":1.09438674}
{"ts":1749919260000,"o":104632.1,"h":104642.1,"l":104632.2,"c":104642.1,"v":20600,"usd":0.19688002}
{"ts":1749919320000,"o":104642.1,"h":104663.9,"l":104642.1,"c":104650.4,"v":167600,"usd":1.60142055}
{"ts":1749919380000,"o":104650.4,"h":104664,"l":104649.6,"c":104660.1,"v":45700,"usd":0.43668398}
{"ts":1749919440000,"o":104660.1,"h":104674,"l":104632.8,"c":104632.8,"v":275200,"usd":2.62983269}
{"ts":1749919500000,"o":104632.8,"h":104655,"l":104632.9,"c":104655,"v":54000,"usd":0.51607676}
{"ts":1749919560000,"o":104655,"h":104639.9,"l":104593.1,"c":104593.1,"v":215200,"usd":2.05691741}
{"ts":1749919620000,"o":104593.1,"h":104588.8,"l":104478.3,"c":104556.8,"v":545800,"usd":5.22149859}
{"ts":1749919680000,"o":104556.8,"h":104627.1,"l":104545.6,"c":104545.6,"v":229800,"usd":2.19716577}
{"ts":1749919740000,"o":104545.6,"h":104549.6,"l":104500,"c":104509.9,"v":297700,"usd":2.84857126}
{"ts":1749919800000,"o":104509.9,"h":104500,"l":104478.4,"c":104478.4,"v":237700,"usd":2.27506224}
{"ts":1749919860000,"o":104478.4,"h":104522.4,"l":104406.3,"c":104521.9,"v":651000,"usd":6.23235396}
{"ts":1749919920000,"o":104521.9,"h":104514.1,"l":104394.6,"c":104480.5,"v":1904700,"usd":18.23700219}
{"ts":1749919980000,"o":104480.5,"h":104464.3,"l":104366.9,"c":104405.5,"v":1195000,"usd":11.44624465}
{"ts":1749920040000,"o":104405.5,"h":104426.4,"l":104363,"c":104369.6,"v":555700,"usd":5.32359216}
{"ts":1749920100000,"o":104369.6,"h":104463.4,"l":104380,"c":104430.1,"v":234400,"usd":2.2448815}
{"ts":1749920160000,"o":104430.1,"h":104456.3,"l":104400,"c":104400,"v":492300,"usd":4.71386113}
{"ts":1749920220000,"o":104400,"h":104410.9,"l":104369.5,"c":104378.1,"v":356600,"usd":3.41636418}
{"ts":1749920280000,"o":104378.1,"h":104427.6,"l":104386.3,"c":104400,"v":327400,"usd":3.13569756}
{"ts":1749920340000,"o":104400,"h":104430.2,"l":104390.4,"c":104430.2,"v":182800,"usd":1.75102999}
{"ts":1749920400000,"o":104430.2,"h":104455.2,"l":104410.5,"c":104447.7,"v":60100,"usd":0.57542043}
{"ts":1749920460000,"o":104447.7,"h":104450.5,"l":104410.7,"c":104428,"v":560000,"usd":5.3623642}
{"ts":1749920520000,"o":104428,"h":104421.8,"l":104404.7,"c":104404.7,"v":8700,"usd":0.08331818}
{"ts":1749920580000,"o":104404.7,"h":104404.7,"l":104380.1,"c":104397,"v":95200,"usd":0.91189483}
{"ts":1749920640000,"o":104397,"h":104524.8,"l":104412.6,"c":104510.1,"v":129300,"usd":1.23756829}
{"ts":1749920700000,"o":104510.1,"h":104548.2,"l":104502.3,"c":104548.2,"v":53200,"usd":0.50895208}
{"ts":1749920760000,"o":104548.2,"h":104589.8,"l":104551.4,"c":104576.9,"v":68300,"usd":0.65314121}
{"ts":1749920820000,"o":104576.9,"h":104577.8,"l":104560,"c":104570.6,"v":221300,"usd":2.11632751}
{"ts":1749920880000,"o":104570.6,"h":104585.8,"l":104570.6,"c":104584.6,"v":67300,"usd":0.64353724}
{"ts":1749920940000,"o":104584.6,"h":104635.6,"l":104589.7,"c":104628.7,"v":392400,"usd":3.75122702}
{"ts":1749921000000,"o":104628.7,"h":104623.8,"l":104621.5,"c":104621.6,"v":3700,"usd":0.03536559}
{"ts":1749921060000,"o":104621.6,"h":104621.5,"l":104580.1,"c":104600.1,"v":98900,"usd":0.94540129}
{"ts":1749921120000,"o":104600.1,"h":104619.9,"l":104602.3,"c":104619.9,"v":150300,"usd":1.43667763}
{"ts":1749921180000,"o":104619.9,"h":104619.9,"l":104580.3,"c":104580.3,"v":192800,"usd":1.84335511}
{"ts":1749921240000,"o":104580.3,"h":104617.9,"l":104580.4,"c":104617.9,"v":18200,"usd":0.17399332}
{"ts":1749921300000,"o":104617.9,"h":104617.9,"l":104617.9,"c":104617.9,"v":15300,"usd":0.14624658}
{"ts":1749921360000,"o":104617.9,"h":104620,"l":104590.7,"c":104620,"v":116500,"usd":1.11384671}
{"ts":1749921420000,"o":104620,"h":104670.8,"l":104640,"c":104653.7,"v":40500,"usd":0.38695892}
{"ts":1749921480000,"o":104653.7,"h":104676.6,"l":104660,"c":104676.5,"v":135600,"usd":1.29557712}
{"ts":1749921540000,"o":104676.5,"h":104699.9,"l":104666.7,"c":104666.7,"v":27400,"usd":0.2617191}
{"ts":1749921600000,"o":104666.7,"h":104674.3,"l":104629.3,"c":104629.3,"v":31600,"usd":0.30199332}
{"ts":1749921660000,"o":104629.3,"h":104629.3,"l":104629.3,"c":104629.3,"v":0,"usd":0}
{"ts":1749921720000,"o":104629.3,"h":104660,"l":104600.1,"c":104660,"v":118900,"usd":1.13650469}
{"ts":1749921780000,"o":104660,"h":104680,"l":104650,"c":104650,"v":48900,"usd":0.46717679}
{"ts":1749921840000,"o":104650,"h":104646.8,"l":104646.8,"c":104646.8,"v":134900,"usd":1.2891044}
{"ts":1749921900000,"o":104646.8,"h":104674.9,"l":104650,"c":104652.9,"v":10900,"usd":0.10413538}
{"ts":1749921960000,"o":104652.9,"h":104670.8,"l":104649.9,"c":104665.6,"v":10400,"usd":0.0993636}
{"ts":1749922020000,"o":104665.6,"h":104717.8,"l":104666.6,"c":104717.8,"v":187800,"usd":1.79406571}
{"ts":1749922080000,"o":104717.8,"h":104702.5,"l":104672.5,"c":104680.3,"v":9400,"usd":0.08979351}
{"ts":1749922140000,"o":104680.3,"h":104682.5,"l":104679.8,"c":104679.8,"v":25500,"usd":0.24359787}
{"ts":1749922200000,"o":104679.8,"h":104674.1,"l":104666.5,"c":104666.5,"v":88800,"usd":0.8483858}
{"ts":1749922260000,"o":104666.5,"h":104699.9,"l":104666.6,"c":104699.9,"v":146700,"usd":1.40142593}
{"ts":1749922320000,"o":104699.9,"h":104692.9,"l":104669.1,"c":104669.1,"v":15600,"usd":0.1490215}
{"ts":1749922380000,"o":104669.1,"h":104689.5,"l":104666.8,"c":104674.3,"v":7400,"usd":0.07069336}
{"ts":1749922440000,"o":104674.3,"h":104675.1,"l":104600,"c":104600,"v":189000,"usd":1.80584066}
{"ts":1749922500000,"o":104600,"h":104600,"l":104590.4,"c":104590.5,"v":529800,"usd":5.06501655}
{"ts":1749922560000,"o":104590.5,"h":104590.4,"l":104567.3,"c":104589.3,"v":112800,"usd":1.07851278}
{"ts":1749922620000,"o":104589.3,"h":104639.3,"l":104594.4,"c":104605.8,"v":92300,"usd":0.8822895}
{"ts":1749922680000,"o":104605.8,"h":104605.8,"l":104560,"c":104579.6,"v":136100,"usd":1.30139586}
{"ts":1749922740000,"o":104579.6,"h":104574,"l":104560.1,"c":104574,"v":5800,"usd":0.0554637}
{"ts":1749922800000,"o":104574,"h":104560.6,"l":104560.1,"c":104560.6,"v":200,"usd":0.00191277}
{"ts":1749922860000,"o":104560.6,"h":104582.1,"l":104564.5,"c":104564.5,"v":116900,"usd":1.11782903}
{"ts":1749922920000,"o":104564.5,"h":104560,"l":104560,"c":104560,"v":6000,"usd":0.0573834}
{"ts":1749922980000,"o":104560,"h":104553.6,"l":104553.6,"c":104553.6,"v":4900,"usd":0.04686605}
{"ts":1749923040000,"o":104553.6,"h":104553.6,"l":104500,"c":104500,"v":687300,"usd":6.57626475}
{"ts":1749923100000,"o":104500,"h":104493,"l":104480.1,"c":104482.9,"v":27900,"usd":0.26701554}
{"ts":1749923160000,"o":104482.9,"h":104530,"l":104501,"c":104530,"v":15900,"usd":0.15214602}
{"ts":1749923220000,"o":104530,"h":104560.1,"l":104540,"c":104560.1,"v":104800,"usd":1.00235978}
{"ts":1749923280000,"o":104560.1,"h":104605,"l":104580,"c":104605,"v":118500,"usd":1.13291461}
{"ts":1749923340000,"o":104605,"h":104619.9,"l":104585.4,"c":104585.4,"v":266500,"usd":2.547769}
{"ts":1749923400000,"o":104585.4,"h":104580,"l":104509.7,"c":104509.7,"v":215900,"usd":2.0649444}
{"ts":1749923460000,"o":104509.7,"h":104530,"l":104500.1,"c":104530,"v":104200,"usd":0.99712736}
{"ts":1749923520000,"o":104530,"h":104571.6,"l":104542.5,"c":104571.6,"v":143900,"usd":1.37637194}
{"ts":1749923580000,"o":104571.6,"h":104589,"l":104571.5,"c":104571.5,"v":275800,"usd":2.63713286}
{"ts":1749923640000,"o":104571.5,"h":104570,"l":104554.6,"c":104554.6,"v":43700,"usd":0.41793753}
{"ts":1749923700000,"o":104554.6,"h":104588.3,"l":104550,"c":104550.2,"v":630900,"usd":6.03352972}
{"ts":1749923760000,"o":104550.2,"h":104580.9,"l":104550.2,"c":104580.9,"v":432500,"usd":4.13632007}
{"ts":1749923820000,"o":104580.9,"h":104591.2,"l":104574.6,"c":104591.2,"v":18200,"usd":0.17403836}
{"ts":1749923880000,"o":104591.2,"h":104600,"l":104591.1,"c":104599.9,"v":11400,"usd":0.10898812}
{"ts":1749923940000,"o":104599.9,"h":104599.9,"l":104599.9,"c":104599.9,"v":1200,"usd":0.01147224}
{"ts":1749924000000,"o":104599.9,"h":104599.9,"l":104599.9,"c":104599.9,"v":900,"usd":0.00860418}
{"ts":1749924060000,"o":104599.9,"h":104637.4,"l":104600,"c":104637.4,"v":203500,"usd":1.94521472}
{"ts":1749924120000,"o":104637.4,"h":104650,"l":104620,"c":104650,"v":145600,"usd":1.39153896}
{"ts":1749924180000,"o":104650,"h":104661.8,"l":104660,"c":104661.8,"v":4000,"usd":0.03821845}
{"ts":1749924240000,"o":104661.8,"h":104668.7,"l":104668.7,"c":104668.7,"v":11100,"usd":0.1060494}
{"ts":1749924300000,"o":104668.7,"h":104714.8,"l":104680,"c":104709.9,"v":42500,"usd":0.40592659}
{"ts":1749924360000,"o":104709.9,"h":104772.2,"l":104705.9,"c":104772.2,"v":207300,"usd":1.97926574}
{"ts":1749924420000,"o":104772.2,"h":104825,"l":104780,"c":104800.1,"v":268800,"usd":2.56470561}
{"ts":1749924480000,"o":104800.1,"h":104825,"l":104817.9,"c":104825,"v":259500,"usd":2.47563395}
{"ts":1749924540000,"o":104825,"h":104918.8,"l":104840,"c":104868.8,"v":284200,"usd":2.70963277}
{"ts":1749924600000,"o":104868.8,"h":104880.9,"l":104830.1,"c":104850.5,"v":39700,"usd":0.37863616}
{"ts":1749924660000,"o":104850.5,"h":104886.3,"l":104860,"c":104875,"v":188000,"usd":1.79256711}
{"ts":1749924720000,"o":104875,"h":104970.4,"l":104892.2,"c":104923.2,"v":537100,"usd":5.11893039}
{"ts":1749924780000,"o":104923.2,"h":104923.7,"l":104900,"c":104900,"v":37900,"usd":0.36122379}
{"ts":1749924840000,"o":104900,"h":104900,"l":104880.1,"c":104900,"v":63800,"usd":0.60824504}
{"ts":1749924900000,"o":104900,"h":104910,"l":104902.4,"c":104909.9,"v":47000,"usd":0.44801345}
{"ts":1749924960000,"o":104909.9,"h":104890,"l":104862.9,"c":104862.9,"v":77400,"usd":0.73809435}
{"ts":1749925020000,"o":104862.9,"h":104862.1,"l":104847.2,"c":104856.6,"v":271700,"usd":2.59122267}
{"ts":1749925080000,"o":104856.6,"h":104856.6,"l":104856.6,"c":104856.6,"v":118700,"usd":1.13201816}
{"ts":1749925140000,"o":104856.6,"h":104844.6,"l":104760,"c":104760,"v":158200,"usd":1.50967932}
{"ts":1749925200000,"o":104760,"h":104750,"l":104707.5,"c":104707.5,"v":125900,"usd":1.20234129}
{"ts":1749925260000,"o":104707.5,"h":104707.5,"l":104680.5,"c":104682.1,"v":45000,"usd":0.42984125}
{"ts":1749925320000,"o":104682.1,"h":104688.4,"l":104688.4,"c":104688.4,"v":13500,"usd":0.1289547}
{"ts":1749925380000,"o":104688.4,"h":104693.6,"l":104680.9,"c":104693.6,"v":65300,"usd":0.62372705}
{"ts":1749925440000,"o":104693.6,"h":104692.5,"l":104643.4,"c":104658.8,"v":263200,"usd":2.5145043}
{"ts":1749925500000,"o":104658.8,"h":104663.9,"l":104656.4,"c":104656.4,"v":27100,"usd":0.25893922}
{"ts":1749925560000,"o":104656.4,"h":104656.3,"l":104620,"c":104620,"v":353800,"usd":3.38097757}
{"ts":1749925620000,"o":104620,"h":104652.1,"l":104610.1,"c":104652.1,"v":154000,"usd":1.4720267}
{"ts":1749925680000,"o":104652.1,"h":104640.1,"l":104640.1,"c":104640.1,"v":200,"usd":0.00191132}
{"ts":1749925740000,"o":104640.1,"h":104652.1,"l":104640.1,"c":104646.6,"v":181500,"usd":1.73432945}
{"ts":1749925800000,"o":104646.6,"h":104646.5,"l":104580.1,"c":104592.3,"v":60300,"usd":0.57649405}
{"ts":1749925860000,"o":104592.3,"h":104597.9,"l":104597.8,"c":104597.8,"v":111700,"usd":1.06789668}
{"ts":1749925920000,"o":104597.8,"h":104590,"l":104527.2,"c":104527.2,"v":49500,"usd":0.47346779}
{"ts":1749925980000,"o":104527.2,"h":104525.5,"l":104448.9,"c":104448.9,"v":335300,"usd":3.2088675}
{"ts":1749926040000,"o":104448.9,"h":104480,"l":104404.7,"c":104480,"v":138700,"usd":1.32801291}
{"ts":1749926100000,"o":104480,"h":104486.9,"l":104423.3,"c":104476.7,"v":214600,"usd":2.05415394}
{"ts":1749926160000,"o":104476.7,"h":104531.1,"l":104476.7,"c":104493.8,"v":163400,"usd":1.56371958}
{"ts":1749926220000,"o":104493.8,"h":104526.7,"l":104472,"c":104480,"v":50700,"usd":0.48519036}
{"ts":1749926280000,"o":104480,"h":104520,"l":104490,"c":104520,"v":47000,"usd":0.44971426}
{"ts":1749926340000,"o":104520,"h":104534,"l":104500,"c":104500,"v":118100,"usd":1.12992022}
{"ts":1749926400000,"o":104500,"h":104535.8,"l":104460,"c":104460,"v":187500,"usd":1.79397121}
{"ts":1749926460000,"o":104460,"h":104469.9,"l":104422.9,"c":104444.7,"v":40800,"usd":0.39058196}
{"ts":1749926520000,"o":104444.7,"h":104431.6,"l":104390,"c":104390,"v":556400,"usd":5.32943277}
{"ts":1749926580000,"o":104390,"h":104419.8,"l":104371.5,"c":104416.4,"v":360000,"usd":3.44865256}
{"ts":1749926640000,"o":104416.4,"h":104405,"l":104374.6,"c":104392.3,"v":8200,"usd":0.0785603}
{"ts":1749926700000,"o":104392.3,"h":104417.4,"l":104392.3,"c":104404.1,"v":14800,"usd":0.14174034}
{"ts":1749926760000,"o":104404.1,"h":104413.7,"l":104380.1,"c":104397.2,"v":220200,"usd":2.10924237}
{"ts":1749926820000,"o":104397.2,"h":104408.1,"l":104350.1,"c":104381.8,"v":71500,"usd":0.68499479}
{"ts":1749926880000,"o":104381.8,"h":104460.8,"l":104399.4,"c":104460.8,"v":62700,"usd":0.60036131}
{"ts":1749926940000,"o":104460.8,"h":104490,"l":104436.7,"c":104490,"v":1027900,"usd":9.84028995}
{"ts":1749927000000,"o":104490,"h":104522.2,"l":104500,"c":104502.8,"v":129100,"usd":1.23538876}
{"ts":1749927060000,"o":104502.8,"h":104540,"l":104509.1,"c":104530.1,"v":46700,"usd":0.446775}
{"ts":1749927120000,"o":104530.1,"h":104535.2,"l":104473.2,"c":104486.4,"v":258100,"usd":2.46972236}
{"ts":1749927180000,"o":104486.4,"h":104579.9,"l":104498.4,"c":104570.4,"v":953500,"usd":9.12169264}
{"ts":1749927240000,"o":104570.4,"h":104598.9,"l":104569.5,"c":104598.9,"v":41700,"usd":0.39871383}
{"ts":1749927300000,"o":104598.9,"h":104698.1,"l":104600,"c":104698.1,"v":255900,"usd":2.44504285}
{"ts":1749927360000,"o":104698.1,"h":104772.7,"l":104694.7,"c":104768.4,"v":282600,"usd":2.69802216}
{"ts":1749927420000,"o":104768.4,"h":104819.9,"l":104768.2,"c":104805.7,"v":347600,"usd":3.31655578}
{"ts":1749927480000,"o":104805.7,"h":104805.4,"l":104785.7,"c":104785.7,"v":28300,"usd":0.27002805}
{"ts":1749927540000,"o":104785.7,"h":104845.6,"l":104792.8,"c":104824.2,"v":195900,"usd":1.86898297}
{"ts":1749927600000,"o":104824.2,"h":104897.5,"l":104827.3,"c":104888.5,"v":509000,"usd":4.85418854}
{"ts":1749927660000,"o":104888.5,"h":104932.1,"l":104897.5,"c":104904.1,"v":191900,"usd":1.82922503}
{"ts":1749927720000,"o":104904.1,"h":104928.9,"l":104890.1,"c":104911.2,"v":136500,"usd":1.30107652}
{"ts":1749927780000,"o":104911.2,"h":104912.4,"l":104820.1,"c":104868.5,"v":230500,"usd":2.19794537}
{"ts":1749927840000,"o":104868.5,"h":104869.9,"l":104780.1,"c":104813.1,"v":243300,"usd":2.32065459}
{"ts":1749927900000,"o":104813.1,"h":104890,"l":104813.1,"c":104890,"v":639100,"usd":6.0958838}
{"ts":1749927960000,"o":104890,"h":104904.3,"l":104863,"c":104869.9,"v":104400,"usd":0.99523617}
{"ts":1749928020000,"o":104869.9,"h":104907.5,"l":104870,"c":104891,"v":55500,"usd":0.52911345}
{"ts":1749928080000,"o":104891,"h":104897.9,"l":104887.2,"c":104897.8,"v":113900,"usd":1.08582091}
{"ts":1749928140000,"o":104897.8,"h":105035.6,"l":104897.9,"c":105035.6,"v":675100,"usd":6.43097269}
{"ts":1749928200000,"o":105035.6,"h":105039.9,"l":104820,"c":104850.7,"v":166800,"usd":1.59033018}
{"ts":1749928260000,"o":104850.7,"h":104905.9,"l":104818.1,"c":104889.9,"v":226800,"usd":2.16246462}
{"ts":1749928320000,"o":104889.9,"h":104949,"l":104890,"c":104931.7,"v":116600,"usd":1.11158493}
{"ts":1749928380000,"o":104931.7,"h":104960,"l":104903.9,"c":104960,"v":41900,"usd":0.39930257}
{"ts":1749928440000,"o":104960,"h":105025.2,"l":104965.1,"c":104990,"v":153800,"usd":1.46492164}
{"ts":1749928500000,"o":104990,"h":104990.4,"l":104960.1,"c":104967.5,"v":296500,"usd":2.82446023}
{"ts":1749928560000,"o":104967.5,"h":105015.2,"l":104972.3,"c":105011,"v":153800,"usd":1.46473041}
{"ts":1749928620000,"o":105011,"h":105000.1,"l":104903.9,"c":104903.9,"v":123500,"usd":1.17631231}
{"ts":1749928680000,"o":104903.9,"h":104999.7,"l":104901.6,"c":104995.2,"v":250200,"usd":2.38429959}
{"ts":1749928740000,"o":104995.2,"h":104989.8,"l":104960,"c":104960,"v":5100,"usd":0.0485885}
{"ts":1749928800000,"o":104960,"h":104960.1,"l":104941.2,"c":104960.1,"v":163800,"usd":1.56070108}
{"ts":1749928860000,"o":104960.1,"h":104974.9,"l":104942.4,"c":104942.4,"v":5200,"usd":0.04953725}
{"ts":1749928920000,"o":104942.4,"h":104969.8,"l":104940.1,"c":104955.3,"v":143700,"usd":1.36925587}
{"ts":1749928980000,"o":104955.3,"h":104961.4,"l":104940.3,"c":104940.4,"v":15000,"usd":0.14292963}
{"ts":1749929040000,"o":104940.4,"h":104944,"l":104940,"c":104940,"v":4500,"usd":0.04288015}
{"ts":1749929100000,"o":104940,"h":104930,"l":104890.1,"c":104906.8,"v":267900,"usd":2.55377885}
{"ts":1749929160000,"o":104906.8,"h":104912.3,"l":104890.1,"c":104901.2,"v":41200,"usd":0.39278205}
{"ts":1749929220000,"o":104901.2,"h":104902.9,"l":104900.5,"c":104902.9,"v":16000,"usd":0.15252478}
{"ts":1749929280000,"o":104902.9,"h":104915.5,"l":104880.1,"c":104880.1,"v":152900,"usd":1.45763767}
{"ts":1749929340000,"o":104880.1,"h":104918.8,"l":104901.9,"c":104904.5,"v":8600,"usd":0.08197603}
{"ts":1749929400000,"o":104904.5,"h":104904.5,"l":104890.4,"c":104890.4,"v":107800,"usd":1.02760363}
{"ts":1749929460000,"o":104890.4,"h":104909.9,"l":104890.4,"c":104909.9,"v":53500,"usd":0.51004783}
{"ts":1749929520000,"o":104909.9,"h":104980.8,"l":104894,"c":104980.8,"v":609600,"usd":5.80796885}
{"ts":1749929580000,"o":104980.8,"h":104952.1,"l":104930.1,"c":104952.1,"v":5100,"usd":0.04859684}
{"ts":1749929640000,"o":104952.1,"h":104952,"l":104920,"c":104920,"v":2900,"usd":0.02763276}
{"ts":1749929700000,"o":104920,"h":104952.7,"l":104880.8,"c":104926.8,"v":300200,"usd":2.86210136}
{"ts":1749929760000,"o":104926.8,"h":104934.9,"l":104900,"c":104900,"v":5500,"usd":0.05241832}
{"ts":1749929820000,"o":104900,"h":104924.9,"l":104888,"c":104924.9,"v":190300,"usd":1.81400205}
{"ts":1749929880000,"o":104924.9,"h":104924.7,"l":104900.1,"c":104924.7,"v":37100,"usd":0.35366545}
{"ts":1749929940000,"o":104924.7,"h":104935,"l":104923.2,"c":104935,"v":133200,"usd":1.26936161}
{"ts":1749930000000,"o":104935,"h":104977.8,"l":104934.9,"c":104977.8,"v":79600,"usd":0.75853988}
{"ts":1749930060000,"o":104977.8,"h":104977.7,"l":104962.9,"c":104971.2,"v":37900,"usd":0.3610487}
{"ts":1749930120000,"o":104971.2,"h":105000,"l":104960.1,"c":104972.1,"v":120200,"usd":1.14504314}
{"ts":1749930180000,"o":104972.1,"h":104996.1,"l":104950.1,"c":104960,"v":154700,"usd":1.47401234}
{"ts":1749930240000,"o":104960,"h":104996.8,"l":104950,"c":104950,"v":65700,"usd":0.62582162}
{"ts":1749930300000,"o":104950,"h":104948.7,"l":104945.2,"c":104945.2,"v":2700,"usd":0.02572701}
{"ts":1749930360000,"o":104945.2,"h":104945.1,"l":104900,"c":104900,"v":2400,"usd":0.02287032}
{"ts":1749930420000,"o":104900,"h":104931.1,"l":104890.1,"c":104931,"v":46100,"usd":0.43948051}
{"ts":1749930480000,"o":104931,"h":104910.4,"l":104880.8,"c":104880.9,"v":41600,"usd":0.39663464}
{"ts":1749930540000,"o":104880.9,"h":104945.1,"l":104831.8,"c":104877.2,"v":1037000,"usd":9.88815766}
{"ts":1749930600000,"o":104877.2,"h":104870.5,"l":104815.1,"c":104815.1,"v":132600,"usd":1.26475583}
{"ts":1749930660000,"o":104815.1,"h":104810,"l":104683,"c":104717.4,"v":325700,"usd":3.11008896}
{"ts":1749930720000,"o":104717.4,"h":104730.8,"l":104676.6,"c":104729.6,"v":97000,"usd":0.92665006}
{"ts":1749930780000,"o":104729.6,"h":104720,"l":104692.6,"c":104720,"v":282500,"usd":2.69797954}
{"ts":1749930840000,"o":104720,"h":104752.4,"l":104735.6,"c":104738.1,"v":19500,"usd":0.18617787}
{"ts":1749930900000,"o":104738.1,"h":104726.8,"l":104690.1,"c":104715.6,"v":211400,"usd":2.01897349}
{"ts":1749930960000,"o":104715.6,"h":104715.5,"l":104650.9,"c":104653.2,"v":502300,"usd":4.79818074}
{"ts":1749931020000,"o":104653.2,"h":104679.9,"l":104654.4,"c":104655.5,"v":14600,"usd":0.13949059}
{"ts":1749931080000,"o":104655.5,"h":104683.7,"l":104639.1,"c":104639.1,"v":169000,"usd":1.61460016}
{"ts":1749931140000,"o":104639.1,"h":104672.6,"l":104632.3,"c":104672.6,"v":66800,"usd":0.63825607}
{"ts":1749931200000,"o":104672.6,"h":104670.3,"l":104632.2,"c":104632.2,"v":133400,"usd":1.27465758}
{"ts":1749931260000,"o":104632.2,"h":104659.4,"l":104607.6,"c":104611.2,"v":426500,"usd":4.0758675}
{"ts":1749931320000,"o":104611.2,"h":104620,"l":104619.9,"c":104619.9,"v":109600,"usd":1.04760064}
{"ts":1749931380000,"o":104619.9,"h":104653.7,"l":104620,"c":104653.7,"v":40900,"usd":0.39086263}
{"ts":1749931440000,"o":104653.7,"h":104709.3,"l":104660,"c":104709.3,"v":107400,"usd":1.02570849}
{"ts":1749931500000,"o":104709.3,"h":104719.9,"l":104607.9,"c":104607.9,"v":378800,"usd":3.61963766}
{"ts":1749931560000,"o":104607.9,"h":104619.9,"l":104466.9,"c":104480,"v":971400,"usd":9.29491302}
{"ts":1749931620000,"o":104480,"h":104500.1,"l":104430.1,"c":104459.9,"v":65400,"usd":0.6260833}
{"ts":1749931680000,"o":104459.9,"h":104465.2,"l":104420.7,"c":104420.9,"v":262900,"usd":2.51691899}
{"ts":1749931740000,"o":104420.9,"h":104432.9,"l":104390.1,"c":104390.1,"v":104600,"usd":1.00184008}
{"ts":1749931800000,"o":104390.1,"h":104409.9,"l":104390.1,"c":104396.1,"v":2096700,"usd":20.0832002}
{"ts":1749931860000,"o":104396.1,"h":104390.9,"l":104300,"c":104319.5,"v":988800,"usd":9.47648425}
{"ts":1749931920000,"o":104319.5,"h":104439.7,"l":104327.1,"c":104439.7,"v":2243200,"usd":21.4872093}
{"ts":1749931980000,"o":104439.7,"h":104461,"l":104410.9,"c":104455.1,"v":400800,"usd":3.83708092}
{"ts":1749932040000,"o":104455.1,"h":104450,"l":104417.7,"c":104427.7,"v":141400,"usd":1.3540298}
{"ts":1749932100000,"o":104427.7,"h":104422.8,"l":104336.6,"c":104375.9,"v":270900,"usd":2.59553167}
{"ts":1749932160000,"o":104375.9,"h":104439.9,"l":104340.1,"c":104389.6,"v":277900,"usd":2.661184}
{"ts":1749932220000,"o":104389.6,"h":104395.6,"l":104361.5,"c":104370,"v":58400,"usd":0.5594585}
{"ts":1749932280000,"o":104370,"h":104360.2,"l":104315.8,"c":104332.5,"v":505500,"usd":4.84521775}
{"ts":1749932340000,"o":104332.5,"h":104424.5,"l":104319.1,"c":104413,"v":485400,"usd":4.65178268}
{"ts":1749932400000,"o":104413,"h":104480,"l":104440,"c":104470,"v":25300,"usd":0.24218818}
{"ts":1749932460000,"o":104470,"h":104569.9,"l":104460.1,"c":104569.9,"v":169600,"usd":1.62252271}
{"ts":1749932520000,"o":104569.9,"h":104549,"l":104490.7,"c":104541,"v":228000,"usd":2.18122142}
{"ts":1749932580000,"o":104541,"h":104569.9,"l":104540,"c":104540,"v":84600,"usd":0.80923182}
{"ts":1749932640000,"o":104540,"h":104569.9,"l":104490.1,"c":104490.2,"v":237700,"usd":2.27399657}
{"ts":1749932700000,"o":104490.2,"h":104509.1,"l":104419.9,"c":104490.1,"v":35600,"usd":0.34073338}
{"ts":1749932760000,"o":104490.1,"h":104549.9,"l":104470.4,"c":104549.8,"v":271600,"usd":2.59833725}
{"ts":1749932820000,"o":104549.8,"h":104549.9,"l":104520,"c":104545.8,"v":126000,"usd":1.20516861}
{"ts":1749932880000,"o":104545.8,"h":104575.7,"l":104531.8,"c":104574.7,"v":108300,"usd":1.03586453}
{"ts":1749932940000,"o":104574.7,"h":104629.9,"l":104575.7,"c":104597.5,"v":41100,"usd":0.39285568}
{"ts":1749933000000,"o":104597.5,"h":104659.9,"l":104601.5,"c":104644.3,"v":205900,"usd":1.96784531}
{"ts":1749933060000,"o":104644.3,"h":104716.1,"l":104628.5,"c":104696.6,"v":132900,"usd":1.27002742}
{"ts":1749933120000,"o":104696.6,"h":104760,"l":104700.3,"c":104760,"v":199100,"usd":1.9011864}
{"ts":1749933180000,"o":104760,"h":104862,"l":104760,"c":104805.2,"v":423500,"usd":4.04033281}
{"ts":1749933240000,"o":104805.2,"h":104844.4,"l":104800,"c":104844.4,"v":187900,"usd":1.79259251}
{"ts":1749933300000,"o":104844.4,"h":104837.5,"l":104762.9,"c":104792.8,"v":321300,"usd":3.0656895}
{"ts":1749933360000,"o":104792.8,"h":104793,"l":104680.2,"c":104774.9,"v":511200,"usd":4.88195575}
{"ts":1749933420000,"o":104774.9,"h":104800,"l":104755.6,"c":104800,"v":287300,"usd":2.7420782}
{"ts":1749933480000,"o":104800,"h":104829.5,"l":104777.4,"c":104829.5,"v":198600,"usd":1.89492325}
{"ts":1749933540000,"o":104829.5,"h":104861.8,"l":104809.7,"c":104855.3,"v":95000,"usd":0.90614657}
{"ts":1749933600000,"o":104855.3,"h":104977.8,"l":104840.1,"c":104932.5,"v":774600,"usd":7.38374233}
{"ts":1749933660000,"o":104932.5,"h":104939.9,"l":104895.5,"c":104895.5,"v":323600,"usd":3.08440207}
{"ts":1749933720000,"o":104895.5,"h":104950,"l":104894,"c":104946.9,"v":470500,"usd":4.4839214}
{"ts":1749933780000,"o":104946.9,"h":104930,"l":104867.5,"c":104879.2,"v":234600,"usd":2.23670072}
{"ts":1749933840000,"o":104879.2,"h":104910,"l":104879.2,"c":104910,"v":115500,"usd":1.10126577}
{"ts":1749933900000,"o":104910,"h":104929.9,"l":104895.8,"c":104895.8,"v":124700,"usd":1.18859888}
{"ts":1749933960000,"o":104895.8,"h":104932.4,"l":104867,"c":104932.4,"v":747700,"usd":7.12741598}
{"ts":1749934020000,"o":104932.4,"h":104969.1,"l":104931.5,"c":104969.1,"v":131800,"usd":1.25582617}
{"ts":1749934080000,"o":104969.1,"h":104969,"l":104919.4,"c":104924.3,"v":225800,"usd":2.15196065}
{"ts":1749934140000,"o":104924.3,"h":104949.9,"l":104930.1,"c":104930.1,"v":76000,"usd":0.72416952}
{"ts":1749934200000,"o":104930.1,"h":104930.1,"l":104924.1,"c":104924.1,"v":25100,"usd":0.23920807}
{"ts":1749934260000,"o":104924.1,"h":104930.1,"l":104919.5,"c":104919.5,"v":18700,"usd":0.17822058}
{"ts":1749934320000,"o":104919.5,"h":104919.5,"l":104827.4,"c":104836.7,"v":413300,"usd":3.9410748}
{"ts":1749934380000,"o":104836.7,"h":104869.9,"l":104821.2,"c":104842.2,"v":161400,"usd":1.53925079}
{"ts":1749934440000,"o":104842.2,"h":104842.1,"l":104774,"c":104805,"v":50500,"usd":0.48192657}
{"ts":1749934500000,"o":104805,"h":104839.9,"l":104805,"c":104822.6,"v":124300,"usd":1.1858053}
{"ts":1749934560000,"o":104822.6,"h":104824.2,"l":104801.9,"c":104824.2,"v":144500,"usd":1.37857165}
{"ts":1749934620000,"o":104824.2,"h":104866.2,"l":104825.2,"c":104825.2,"v":151200,"usd":1.44203834}
{"ts":1749934680000,"o":104825.2,"h":104836.5,"l":104818.9,"c":104836.5,"v":2400,"usd":0.02289368}
{"ts":1749934740000,"o":104836.5,"h":104850,"l":104840.5,"c":104850,"v":48300,"usd":0.46069295}
{"ts":1749934800000,"o":104850,"h":104867.6,"l":104862.5,"c":104867.6,"v":48000,"usd":0.45772647}
{"ts":1749934860000,"o":104867.6,"h":104867.6,"l":104867.6,"c":104867.6,"v":0,"usd":0}
{"ts":1749934920000,"o":104867.6,"h":104869.5,"l":104868.8,"c":104869.5,"v":52600,"usd":0.50157782}
{"ts":1749934980000,"o":104869.5,"h":104866,"l":104840.1,"c":104866,"v":50800,"usd":0.48453067}
{"ts":1749935040000,"o":104866,"h":104868.4,"l":104840.1,"c":104859.2,"v":14300,"usd":0.13638151}
{"ts":1749935100000,"o":104859.2,"h":104869.9,"l":104855.1,"c":104869.9,"v":39600,"usd":0.37766277}
{"ts":1749935160000,"o":104869.9,"h":104930.7,"l":104870,"c":104930.7,"v":110800,"usd":1.05602359}
{"ts":1749935220000,"o":104930.7,"h":104930.6,"l":104901.9,"c":104911.8,"v":243200,"usd":2.31795202}
{"ts":1749935280000,"o":104911.8,"h":104930.5,"l":104911.9,"c":104930.4,"v":20800,"usd":0.19822964}
{"ts":1749935340000,"o":104930.4,"h":104930.4,"l":104911.8,"c":104911.9,"v":235000,"usd":2.23978716}
{"ts":1749935400000,"o":104911.9,"h":104928.5,"l":104911.2,"c":104928.5,"v":48300,"usd":0.46037404}
{"ts":1749935460000,"o":104928.5,"h":104936.4,"l":104912.8,"c":104915.7,"v":343300,"usd":3.27174949}
{"ts":1749935520000,"o":104915.7,"h":104920.7,"l":104911.2,"c":104914.3,"v":116100,"usd":1.10664562}
{"ts":1749935580000,"o":104914.3,"h":104975,"l":104934.4,"c":104963.2,"v":206900,"usd":1.97162494}
{"ts":1749935640000,"o":104963.2,"h":104974.9,"l":104941.6,"c":104941.6,"v":279800,"usd":2.6659}
{"ts":1749935700000,"o":104941.6,"h":104996.7,"l":104953.3,"c":104996.7,"v":874100,"usd":8.32669285}
{"ts":1749935760000,"o":104996.7,"h":105005.1,"l":104996.7,"c":105004.9,"v":433600,"usd":4.12945073}
{"ts":1749935820000,"o":105004.9,"h":104982.3,"l":104982.3,"c":104982.3,"v":58500,"usd":0.5572359}
{"ts":1749935880000,"o":104982.3,"h":105020.4,"l":105000.1,"c":105000.1,"v":183000,"usd":1.74273555}
{"ts":1749935940000,"o":105000.1,"h":105024.5,"l":105000.1,"c":105024.5,"v":96300,"usd":0.91699742}
{"ts":1749936000000,"o":105024.5,"h":105026.7,"l":105016.3,"c":105026.7,"v":114600,"usd":1.09125514}
{"ts":1749936060000,"o":105026.7,"h":105032.4,"l":105026.6,"c":105032.4,"v":68800,"usd":0.65507067}
{"ts":1749936120000,"o":105032.4,"h":105032.4,"l":105032.3,"c":105032.3,"v":106700,"usd":1.01588003}
{"ts":1749936180000,"o":105032.3,"h":105128.1,"l":105020.9,"c":105128.1,"v":385700,"usd":3.67090761}
{"ts":1749936240000,"o":105128.1,"h":105199.9,"l":104918.7,"c":104918.8,"v":808600,"usd":7.69673717}
{"ts":1749936300000,"o":104918.8,"h":104928.5,"l":104840.1,"c":104879.9,"v":116300,"usd":1.10917316}
{"ts":1749936360000,"o":104879.9,"h":104920,"l":104880,"c":104920,"v":113500,"usd":1.08182827}
{"ts":1749936420000,"o":104920,"h":105050.6,"l":104900.8,"c":105050.6,"v":513200,"usd":4.89035847}
{"ts":1749936480000,"o":105050.6,"h":105148.6,"l":105036.5,"c":105097.5,"v":332200,"usd":3.16047142}
{"ts":1749936540000,"o":105097.5,"h":105146.9,"l":105087.8,"c":105111.2,"v":79400,"usd":0.75542604}
{"ts":1749936600000,"o":105111.2,"h":105168.2,"l":105100.1,"c":105166.6,"v":188800,"usd":1.79592617}
{"ts":1749936660000,"o":105166.6,"h":105192.8,"l":105160,"c":105160,"v":182400,"usd":1.73428179}
{"ts":1749936720000,"o":105160,"h":105185.9,"l":105160,"c":105160,"v":29300,"usd":0.27855748}
{"ts":1749936780000,"o":105160,"h":105154.4,"l":105090.1,"c":105109.8,"v":449500,"usd":4.27557985}
{"ts":1749936840000,"o":105109.8,"h":105109.7,"l":105108,"c":105108,"v":9400,"usd":0.08943124}
{"ts":1749936900000,"o":105108,"h":105111,"l":105099.4,"c":105107.8,"v":112400,"usd":1.06943939}
{"ts":1749936960000,"o":105107.8,"h":105113,"l":105071.5,"c":105089.3,"v":271600,"usd":2.58444192}
{"ts":1749937020000,"o":105089.3,"h":105074.7,"l":105060.2,"c":105060.2,"v":219800,"usd":2.09189409}
{"ts":1749937080000,"o":105060.2,"h":105108.3,"l":105060.2,"c":105077.8,"v":133200,"usd":1.26745295}
{"ts":1749937140000,"o":105077.8,"h":105084.6,"l":105084.6,"c":105084.6,"v":400,"usd":0.00380644}
{"ts":1749937200000,"o":105084.6,"h":105084.6,"l":105084.6,"c":105084.6,"v":1600,"usd":0.01522576}
{"ts":1749937260000,"o":105084.6,"h":105084.6,"l":105084.5,"c":105084.6,"v":3700,"usd":0.03520993}
{"ts":1749937320000,"o":105084.6,"h":105160,"l":105084.6,"c":105159.9,"v":268200,"usd":2.55191088}
{"ts":1749937380000,"o":105159.9,"h":105177.7,"l":105130.3,"c":105177.7,"v":213400,"usd":2.02968545}
{"ts":1749937440000,"o":105177.7,"h":105165.6,"l":105100,"c":105100,"v":186600,"usd":1.77468351}
{"ts":1749937500000,"o":105100,"h":105127.5,"l":105090.1,"c":105127.4,"v":14800,"usd":0.14080121}
{"ts":1749937560000,"o":105127.4,"h":105139.9,"l":105106.9,"c":105112.5,"v":180700,"usd":1.71899634}
{"ts":1749937620000,"o":105112.5,"h":105373.2,"l":105110.4,"c":105270,"v":862900,"usd":8.19717811}
{"ts":1749937680000,"o":105270,"h":105344.1,"l":105230.1,"c":105285.5,"v":781900,"usd":7.42871957}
{"ts":1749937740000,"o":105285.5,"h":105300,"l":105247.2,"c":105247.6,"v":85600,"usd":0.81325745}
{"ts":1749937800000,"o":105247.6,"h":105247.6,"l":105220,"c":105220,"v":127700,"usd":1.21352778}
{"ts":1749937860000,"o":105220,"h":105220,"l":105206.4,"c":105206.4,"v":31800,"usd":0.30224756}
{"ts":1749937920000,"o":105206.4,"h":105290.2,"l":105200.1,"c":105280.2,"v":391100,"usd":3.71614431}
{"ts":1749937980000,"o":105280.2,"h":105309.9,"l":105299.9,"c":105300,"v":76100,"usd":0.72268771}
{"ts":1749938040000,"o":105300,"h":105348.4,"l":105310,"c":105310,"v":102400,"usd":0.97216011}
{"ts":1749938100000,"o":105310,"h":105360.7,"l":105305.6,"c":105360.3,"v":29300,"usd":0.27810353}
{"ts":1749938160000,"o":105360.3,"h":105360.3,"l":105318.6,"c":105357.9,"v":142300,"usd":1.35073729}
{"ts":1749938220000,"o":105357.9,"h":105357.9,"l":105310,"c":105310,"v":228500,"usd":2.16934948}
{"ts":1749938280000,"o":105310,"h":105322.9,"l":105293.2,"c":105322.9,"v":64600,"usd":0.61351777}
{"ts":1749938340000,"o":105322.9,"h":105432.3,"l":105322.6,"c":105432.3,"v":328200,"usd":3.11467517}
{"ts":1749938400000,"o":105432.3,"h":105459.9,"l":105283.5,"c":105284.7,"v":193900,"usd":1.8394775}
{"ts":1749938460000,"o":105284.7,"h":105411.8,"l":105310,"c":105368.9,"v":92500,"usd":0.87772933}
{"ts":1749938520000,"o":105368.9,"h":105350.1,"l":105300.1,"c":105350,"v":30400,"usd":0.28862928}
{"ts":1749938580000,"o":105350,"h":105453.9,"l":105350,"c":105440.8,"v":82700,"usd":0.78455698}
{"ts":1749938640000,"o":105440.8,"h":105453.5,"l":105411.7,"c":105440.5,"v":315200,"usd":2.98939923}
{"ts":1749938700000,"o":105440.5,"h":105473.9,"l":105445.7,"c":105469.6,"v":48500,"usd":0.45989115}
{"ts":1749938760000,"o":105469.6,"h":105469.5,"l":105437.9,"c":105437.9,"v":17200,"usd":0.1630829}
{"ts":1749938820000,"o":105437.9,"h":105456.2,"l":105431.9,"c":105444.2,"v":47200,"usd":0.44764374}
{"ts":1749938880000,"o":105444.2,"h":105443,"l":105368.6,"c":105393,"v":173600,"usd":1.64671816}
{"ts":1749938940000,"o":105393,"h":105410,"l":105382.8,"c":105410,"v":42900,"usd":0.40706284}
{"ts":1749939000000,"o":105410,"h":105419.9,"l":105403.7,"c":105403.7,"v":13200,"usd":0.12522642}
{"ts":1749939060000,"o":105403.7,"h":105403.7,"l":105385.7,"c":105385.7,"v":106700,"usd":1.01245815}
{"ts":1749939120000,"o":105385.7,"h":105394.2,"l":105385.7,"c":105394.2,"v":77200,"usd":0.73252454}
{"ts":1749939180000,"o":105394.2,"h":105400.8,"l":105400.7,"c":105400.7,"v":30200,"usd":0.28652552}
{"ts":1749939240000,"o":105400.7,"h":105394.1,"l":105381.4,"c":105381.5,"v":44900,"usd":0.42606583}
{"ts":1749939300000,"o":105381.5,"h":105428.4,"l":105397.6,"c":105428.4,"v":44700,"usd":0.42404535}
{"ts":1749939360000,"o":105428.4,"h":105443.1,"l":105436.2,"c":105443.1,"v":158400,"usd":1.50225294}
{"ts":1749939420000,"o":105443.1,"h":105457.9,"l":105410.1,"c":105411.4,"v":71900,"usd":0.68188773}
{"ts":1749939480000,"o":105411.4,"h":105437.5,"l":105410.1,"c":105430.1,"v":45200,"usd":0.42876332}
{"ts":1749939540000,"o":105430.1,"h":105430.1,"l":105430.1,"c":105430.1,"v":0,"usd":0}
{"ts":1749939600000,"o":105430.1,"h":105450.6,"l":105430.1,"c":105450.6,"v":137500,"usd":1.30414731}
{"ts":1749939660000,"o":105450.6,"h":105450.5,"l":105415.6,"c":105415.6,"v":102400,"usd":0.97124754}
{"ts":1749939720000,"o":105415.6,"h":105449.9,"l":105408.5,"c":105434.1,"v":105000,"usd":0.99600113}
{"ts":1749939780000,"o":105434.1,"h":105448.8,"l":105429.5,"c":105442.5,"v":46800,"usd":0.44386686}
{"ts":1749939840000,"o":105442.5,"h":105449,"l":105420.1,"c":105449,"v":12400,"usd":0.1176129}
{"ts":1749939900000,"o":105449,"h":105449,"l":105449,"c":105449,"v":0,"usd":0}
{"ts":1749939960000,"o":105449,"h":105459.9,"l":105442.4,"c":105450.6,"v":547200,"usd":5.18931574}
{"ts":1749940020000,"o":105450.6,"h":105439.3,"l":105422.6,"c":105422.6,"v":131600,"usd":1.2482293}
{"ts":1749940080000,"o":105422.6,"h":105459.9,"l":105435.5,"c":105435.5,"v":88700,"usd":0.84115404}
{"ts":1749940140000,"o":105435.5,"h":105435.6,"l":105435.5,"c":105435.5,"v":18900,"usd":0.17925705}
{"ts":1749940200000,"o":105435.5,"h":105437.7,"l":105435.2,"c":105437.7,"v":41100,"usd":0.38981293}
{"ts":1749940260000,"o":105437.7,"h":105447.7,"l":105380,"c":105380,"v":260800,"usd":2.47468189}
{"ts":1749940320000,"o":105380,"h":105371.6,"l":105330.1,"c":105360,"v":479100,"usd":4.54756413}
{"ts":1749940380000,"o":105360,"h":105379.9,"l":105344.3,"c":105357.8,"v":33300,"usd":0.31605285}
{"ts":1749940440000,"o":105357.8,"h":105379.9,"l":105350.7,"c":105350.7,"v":54200,"usd":0.5143809}
{"ts":1749940500000,"o":105350.7,"h":105419.9,"l":105368.6,"c":105417.4,"v":436100,"usd":4.13775293}
{"ts":1749940560000,"o":105417.4,"h":105415.6,"l":105415.2,"c":105415.6,"v":20000,"usd":0.189726}
{"ts":1749940620000,"o":105415.6,"h":105419.9,"l":105348.5,"c":105348.5,"v":168400,"usd":1.59814912}
{"ts":1749940680000,"o":105348.5,"h":105362.7,"l":105340.1,"c":105362.7,"v":16900,"usd":0.16043253}
{"ts":1749940740000,"o":105362.7,"h":105390.6,"l":105360,"c":105373,"v":84400,"usd":0.80103956}
{"ts":1749940800000,"o":105373,"h":105379.5,"l":105351.3,"c":105375,"v":112700,"usd":1.06970387}
{"ts":1749940860000,"o":105375,"h":105364.1,"l":105316.4,"c":105316.4,"v":223900,"usd":2.12573864}
{"ts":1749940920000,"o":105316.4,"h":105325.3,"l":105317.4,"c":105317.4,"v":17500,"usd":0.16615432}
{"ts":1749940980000,"o":105317.4,"h":105316.3,"l":105312.2,"c":105316.3,"v":106500,"usd":1.01128136}
{"ts":1749941040000,"o":105316.3,"h":105316.4,"l":105276.5,"c":105276.5,"v":270800,"usd":2.57155903}
{"ts":1749941100000,"o":105276.5,"h":105297.1,"l":105263.5,"c":105297.1,"v":92100,"usd":0.87486511}
{"ts":1749941160000,"o":105297.1,"h":105297.1,"l":105297.1,"c":105297.1,"v":0,"usd":0}
{"ts":1749941220000,"o":105297.1,"h":105327.1,"l":105289.4,"c":105327,"v":38900,"usd":0.36943778}
{"ts":1749941280000,"o":105327,"h":105327.1,"l":105327,"c":105327.1,"v":111300,"usd":1.05670446}
{"ts":1749941340000,"o":105327.1,"h":105352.9,"l":105280.1,"c":105280.1,"v":237000,"usd":2.24970483}
{"ts":1749941400000,"o":105280.1,"h":105300,"l":105284.7,"c":105300,"v":30600,"usd":0.29063584}
{"ts":1749941460000,"o":105300,"h":105359.9,"l":105300,"c":105337.5,"v":77900,"usd":0.73944469}
{"ts":1749941520000,"o":105337.5,"h":105326,"l":105325.2,"c":105325.3,"v":15200,"usd":0.14431388}
{"ts":1749941580000,"o":105325.3,"h":105360,"l":105325.3,"c":105360,"v":19400,"usd":0.18414232}
{"ts":1749941640000,"o":105360,"h":105360,"l":105359.9,"c":105359.9,"v":36900,"usd":0.35022897}
{"ts":1749941700000,"o":105359.9,"h":105359.7,"l":105340.5,"c":105359.7,"v":300,"usd":0.00284769}
{"ts":1749941760000,"o":105359.7,"h":105372.3,"l":105359.8,"c":105372.3,"v":206100,"usd":1.95608077}
{"ts":1749941820000,"o":105372.3,"h":105363.5,"l":105340,"c":105340.1,"v":34400,"usd":0.32653473}
{"ts":1749941880000,"o":105340.1,"h":105359.9,"l":105340.1,"c":105359.9,"v":11600,"usd":0.11011906}
{"ts":1749941940000,"o":105359.9,"h":105359.9,"l":105359.9,"c":105359.9,"v":0,"usd":0}
{"ts":1749942000000,"o":105359.9,"h":105400,"l":105359.9,"c":105400,"v":222500,"usd":2.11156204}
{"ts":1749942060000,"o":105400,"h":105407.4,"l":105383.3,"c":105390.2,"v":266900,"usd":2.53229464}
{"ts":1749942120000,"o":105390.2,"h":105390.1,"l":105379.9,"c":105379.9,"v":147900,"usd":1.40348897}
{"ts":1749942180000,"o":105379.9,"h":105406.9,"l":105378.5,"c":105406.9,"v":17000,"usd":0.16127968}
{"ts":1749942240000,"o":105406.9,"h":105407,"l":105380,"c":105407,"v":11200,"usd":0.10627163}
{"ts":1749942300000,"o":105407,"h":105431.8,"l":105401.7,"c":105431.8,"v":65500,"usd":0.62139167}
{"ts":1749942360000,"o":105431.8,"h":105457.8,"l":105432.6,"c":105439.8,"v":37100,"usd":0.35183639}
{"ts":1749942420000,"o":105439.8,"h":105448.7,"l":105448.6,"c":105448.6,"v":200,"usd":0.00189666}
{"ts":1749942480000,"o":105448.6,"h":105460,"l":105459.9,"c":105459.9,"v":2100,"usd":0.01991283}
{"ts":1749942540000,"o":105459.9,"h":105463.1,"l":105425.1,"c":105425.1,"v":172100,"usd":1.63192324}
{"ts":1749942600000,"o":105425.1,"h":105425.1,"l":105401.6,"c":105401.6,"v":7000,"usd":0.06640042}
{"ts":1749942660000,"o":105401.6,"h":105461.9,"l":105401.7,"c":105450,"v":106800,"usd":1.01305019}
{"ts":1749942720000,"o":105450,"h":105441.8,"l":105440,"c":105440.1,"v":28400,"usd":0.2693431}
{"ts":1749942780000,"o":105440.1,"h":105450.4,"l":105440,"c":105440,"v":4500,"usd":0.04267405}
{"ts":1749942840000,"o":105440,"h":105440,"l":105422.5,"c":105422.5,"v":9900,"usd":0.09389629}
{"ts":1749942900000,"o":105422.5,"h":105422.5,"l":105410,"c":105410.1,"v":49200,"usd":0.4667391}
{"ts":1749942960000,"o":105410.1,"h":105419.9,"l":105419.9,"c":105419.9,"v":5100,"usd":0.04837809}
{"ts":1749943020000,"o":105419.9,"h":105415.6,"l":105401.6,"c":105401.6,"v":54000,"usd":0.51229619}
{"ts":1749943080000,"o":105401.6,"h":105401.6,"l":105330.1,"c":105330.1,"v":542200,"usd":5.14532174}
{"ts":1749943140000,"o":105330.1,"h":105368.6,"l":105335.3,"c":105368.5,"v":145200,"usd":1.378262}
{"ts":1749943200000,"o":105368.5,"h":105400,"l":105359.7,"c":105400,"v":11500,"usd":0.10914646}
{"ts":1749943260000,"o":105400,"h":105438.4,"l":105415.2,"c":105420.3,"v":35700,"usd":0.3385899}
{"ts":1749943320000,"o":105420.3,"h":105420.3,"l":105420.2,"c":105420.3,"v":193000,"usd":1.8307594}
{"ts":1749943380000,"o":105420.3,"h":105420.2,"l":105410,"c":105410,"v":55300,"usd":0.52456856}
{"ts":1749943440000,"o":105410,"h":105400.1,"l":105400,"c":105400,"v":14100,"usd":0.13377657}
{"ts":1749943500000,"o":105400,"h":105394,"l":105384.4,"c":105384.5,"v":4900,"usd":0.04649253}
{"ts":1749943560000,"o":105384.5,"h":105384.4,"l":105380,"c":105380,"v":4900,"usd":0.04649672}
{"ts":1749943620000,"o":105380,"h":105377.2,"l":105340.1,"c":105374.8,"v":348600,"usd":3.30877243}
{"ts":1749943680000,"o":105374.8,"h":105374.8,"l":105374.8,"c":105374.8,"v":0,"usd":0}
{"ts":1749943740000,"o":105374.8,"h":105374.8,"l":105374.8,"c":105374.8,"v":0,"usd":0}
{"ts":1749943800000,"o":105374.8,"h":105364,"l":105340.1,"c":105342.6,"v":128000,"usd":1.21496605}
{"ts":1749943860000,"o":105342.6,"h":105359.6,"l":105359.6,"c":105359.6,"v":6200,"usd":0.05884606}
{"ts":1749943920000,"o":105359.6,"h":105359.6,"l":105359.6,"c":105359.6,"v":105300,"usd":0.99943389}
{"ts":1749943980000,"o":105359.6,"h":105359.6,"l":105340,"c":105340,"v":19900,"usd":0.18889701}
{"ts":1749944040000,"o":105340,"h":105333.5,"l":105333.4,"c":105333.5,"v":5600,"usd":0.05316472}
{"ts":1749944100000,"o":105333.5,"h":105359.7,"l":105356.5,"c":105359.6,"v":3900,"usd":0.03701625}
{"ts":1749944160000,"o":105359.6,"h":105359.6,"l":105345.9,"c":105345.9,"v":7600,"usd":0.072134}
{"ts":1749944220000,"o":105345.9,"h":105345.9,"l":105345.9,"c":105345.9,"v":0,"usd":0}
{"ts":1749944280000,"o":105345.9,"h":105345.9,"l":105340,"c":105343.8,"v":40500,"usd":0.38446745}
{"ts":1749944340000,"o":105343.8,"h":105359.6,"l":105348.3,"c":105348.3,"v":2400,"usd":0.02277922}
{"ts":1749944400000,"o":105348.3,"h":105348.3,"l":105348.3,"c":105348.3,"v":0,"usd":0}
{"ts":1749944460000,"o":105348.3,"h":105359.6,"l":105348.4,"c":105359.6,"v":6900,"usd":0.06549557}
{"ts":1749944520000,"o":105359.6,"h":105361.8,"l":105359.6,"c":105361.8,"v":141000,"usd":1.33827306}
{"ts":1749944580000,"o":105361.8,"h":105376.7,"l":105376.6,"c":105376.6,"v":20100,"usd":0.19074498}
{"ts":1749944640000,"o":105376.6,"h":105380,"l":105364.7,"c":105380,"v":136700,"usd":1.29722686}
{"ts":1749944700000,"o":105380,"h":105436.8,"l":105400,"c":105435,"v":329900,"usd":3.12970157}
{"ts":1749944760000,"o":105435,"h":105458.1,"l":105435.1,"c":105458.1,"v":2500,"usd":0.02370741}
{"ts":1749944820000,"o":105458.1,"h":105459.9,"l":105459.9,"c":105459.9,"v":2100,"usd":0.01991283}
{"ts":1749944880000,"o":105459.9,"h":105459.9,"l":105434.4,"c":105434.4,"v":115700,"usd":1.09711038}
{"ts":1749944940000,"o":105434.4,"h":105438.3,"l":105438.2,"c":105438.2,"v":600,"usd":0.00569052}
{"ts":1749945000000,"o":105438.2,"h":105438.2,"l":105438.2,"c":105438.2,"v":400,"usd":0.00379368}
{"ts":1749945060000,"o":105438.2,"h":105438.3,"l":105438.2,"c":105438.2,"v":6100,"usd":0.05785362}
{"ts":1749945120000,"o":105438.2,"h":105438.2,"l":105438.2,"c":105438.2,"v":0,"usd":0}
{"ts":1749945180000,"o":105438.2,"h":105438.2,"l":105420,"c":105420,"v":129100,"usd":1.22442235}
{"ts":1749945240000,"o":105420,"h":105420,"l":105401,"c":105401,"v":157700,"usd":1.49601229}
{"ts":1749945300000,"o":105401,"h":105436.5,"l":105414.2,"c":105436.5,"v":46000,"usd":0.43637117}
{"ts":1749945360000,"o":105436.5,"h":105414.3,"l":105406.5,"c":105406.5,"v":105700,"usd":1.00271255}
{"ts":1749945420000,"o":105406.5,"h":105406.4,"l":105390.1,"c":105390.1,"v":107000,"usd":1.01512008}
{"ts":1749945480000,"o":105390.1,"h":105419.9,"l":105390.1,"c":105419.9,"v":38500,"usd":0.36530495}
{"ts":1749945540000,"o":105419.9,"h":105399.5,"l":105399.5,"c":105399.5,"v":2200,"usd":0.02087294}
{"ts":1749945600000,"o":105399.5,"h":105399.5,"l":105399.5,"c":105399.5,"v":0,"usd":0}
{"ts":1749945660000,"o":105399.5,"h":105416.4,"l":105399.5,"c":105416.3,"v":48700,"usd":0.46204259}
{"ts":1749945720000,"o":105416.3,"h":105416.3,"l":105399.6,"c":105399.6,"v":125400,"usd":1.18960804}
{"ts":1749945780000,"o":105399.6,"h":105406.3,"l":105399.5,"c":105399.5,"v":106200,"usd":1.00759344}
{"ts":1749945840000,"o":105399.5,"h":105399.5,"l":105399.5,"c":105399.5,"v":0,"usd":0}
{"ts":1749945900000,"o":105399.5,"h":105390.1,"l":105340,"c":105340,"v":77600,"usd":0.7366029}
{"ts":1749945960000,"o":105340,"h":105341.9,"l":105337.7,"c":105341.9,"v":11200,"usd":0.10632492}
{"ts":1749946020000,"o":105341.9,"h":105379.5,"l":105356.9,"c":105376.7,"v":96000,"usd":0.91116441}
{"ts":1749946080000,"o":105376.7,"h":105358.3,"l":105350.8,"c":105351.4,"v":14000,"usd":0.13288435}
{"ts":1749946140000,"o":105351.4,"h":105365.2,"l":105360.7,"c":105360.7,"v":2300,"usd":0.02182896}
{"ts":1749946200000,"o":105360.7,"h":105340,"l":105339.7,"c":105340,"v":1100,"usd":0.01044241}
{"ts":1749946260000,"o":105340,"h":105348.1,"l":105340.1,"c":105348.1,"v":3000,"usd":0.02847892}
{"ts":1749946320000,"o":105348.1,"h":105400,"l":105360,"c":105400,"v":2500,"usd":0.02372588}
{"ts":1749946380000,"o":105400,"h":105420,"l":105405.6,"c":105420,"v":1900,"usd":0.0180245}
{"ts":1749946440000,"o":105420,"h":105422.7,"l":105422.7,"c":105422.7,"v":1300,"usd":0.01233128}
{"ts":1749946500000,"o":105422.7,"h":105422.7,"l":105422.7,"c":105422.7,"v":0,"usd":0}
{"ts":1749946560000,"o":105422.7,"h":105422.7,"l":105422.7,"c":105422.7,"v":0,"usd":0}
{"ts":1749946620000,"o":105422.7,"h":105453.1,"l":105437.5,"c":105446.3,"v":12400,"usd":0.11759622}
{"ts":1749946680000,"o":105446.3,"h":105459.3,"l":105446.5,"c":105448.7,"v":2700,"usd":0.02560493}
{"ts":1749946740000,"o":105448.7,"h":105459.9,"l":105454.5,"c":105459.9,"v":1000,"usd":0.00948275}
{"ts":1749946800000,"o":105459.9,"h":105488,"l":105460,"c":105478.6,"v":352500,"usd":3.34197121}
{"ts":1749946860000,"o":105478.6,"h":105478.5,"l":105446.8,"c":105460,"v":225000,"usd":2.1334253}
{"ts":1749946920000,"o":105460,"h":105476.3,"l":105465.2,"c":105468.1,"v":2500,"usd":0.02370364}
{"ts":1749946980000,"o":105468.1,"h":105485,"l":105471.1,"c":105471.1,"v":2100,"usd":0.0199094}
{"ts":1749947040000,"o":105471.1,"h":105476.1,"l":105470,"c":105470,"v":6300,"usd":0.05972916}
{"ts":1749947100000,"o":105470,"h":105460.1,"l":105430,"c":105430,"v":233700,"usd":2.21617842}
{"ts":1749947160000,"o":105430,"h":105397.7,"l":105370,"c":105370,"v":52800,"usd":0.50102433}
{"ts":1749947220000,"o":105370,"h":105391.1,"l":105370.1,"c":105391.1,"v":30100,"usd":0.28565895}
{"ts":1749947280000,"o":105391.1,"h":105391,"l":105378.3,"c":105378.3,"v":117500,"usd":1.11489906}
{"ts":1749947340000,"o":105378.3,"h":105376,"l":105347.3,"c":105376,"v":32100,"usd":0.30466702}
{"ts":1749947400000,"o":105376,"h":105386.7,"l":105366.2,"c":105386.7,"v":134700,"usd":1.27836691}
{"ts":1749947460000,"o":105386.7,"h":105409.3,"l":105398.4,"c":105407.3,"v":210400,"usd":1.99608346}
{"ts":1749947520000,"o":105407.3,"h":105407.3,"l":105407.3,"c":105407.3,"v":0,"usd":0}
{"ts":1749947580000,"o":105407.3,"h":105402.5,"l":105368.3,"c":105368.3,"v":169700,"usd":1.61024899}
{"ts":1749947640000,"o":105368.3,"h":105368.3,"l":105248.1,"c":105324.5,"v":805800,"usd":7.65055072}
{"ts":1749947700000,"o":105324.5,"h":105380,"l":105340,"c":105380,"v":4900,"usd":0.04650534}
{"ts":1749947760000,"o":105380,"h":105429.9,"l":105390,"c":105424.5,"v":256500,"usd":2.43323798}
{"ts":1749947820000,"o":105424.5,"h":105459.9,"l":105430,"c":105459.9,"v":6300,"usd":0.05974184}
{"ts":1749947880000,"o":105459.9,"h":105443,"l":105420.1,"c":105424.9,"v":37700,"usd":0.35758811}
{"ts":1749947940000,"o":105424.9,"h":105420,"l":105419.9,"c":105420,"v":62300,"usd":0.59097157}
{"ts":1749948000000,"o":105420,"h":105428.8,"l":105410,"c":105428.8,"v":219100,"usd":2.07844779}
{"ts":1749948060000,"o":105428.8,"h":105428.7,"l":105413.6,"c":105418.4,"v":31600,"usd":0.29972992}
{"ts":1749948120000,"o":105418.4,"h":105460,"l":105440,"c":105460,"v":51600,"usd":0.48928887}
{"ts":1749948180000,"o":105460,"h":105459.9,"l":105459.9,"c":105459.9,"v":63600,"usd":0.60307428}
{"ts":1749948240000,"o":105459.9,"h":105459.9,"l":105440.1,"c":105459.9,"v":40300,"usd":0.38214068}
{"ts":1749948300000,"o":105459.9,"h":105460,"l":105444.9,"c":105460,"v":5900,"usd":0.05594659}
{"ts":1749948360000,"o":105460,"h":105460,"l":105459.9,"c":105460,"v":51700,"usd":0.49023491}
{"ts":1749948420000,"o":105460,"h":105475.2,"l":105475.2,"c":105475.2,"v":5100,"usd":0.04835259}
{"ts":1749948480000,"o":105475.2,"h":105475.3,"l":105475.2,"c":105475.3,"v":23100,"usd":0.21900879}
{"ts":1749948540000,"o":105475.3,"h":105475.3,"l":105475.2,"c":105475.2,"v":3100,"usd":0.02939079}
{"ts":1749948600000,"o":105475.2,"h":105475.2,"l":105475.2,"c":105475.2,"v":15100,"usd":0.14316159}
{"ts":1749948660000,"o":105475.2,"h":105476.6,"l":105475.2,"c":105476.5,"v":134100,"usd":1.27138718}
{"ts":1749948720000,"o":105476.5,"h":105588,"l":105476.6,"c":105577.3,"v":1436100,"usd":13.6101534}
{"ts":1749948780000,"o":105577.3,"h":105648,"l":105587.9,"c":105647.9,"v":392800,"usd":3.71934663}
{"ts":1749948840000,"o":105647.9,"h":105654.9,"l":105620,"c":105620,"v":327300,"usd":3.09828771}
{"ts":1749948900000,"o":105620,"h":105621.9,"l":105600,"c":105614.2,"v":86300,"usd":0.81714693}
{"ts":1749948960000,"o":105614.2,"h":105624.2,"l":105585.3,"c":105624.2,"v":11500,"usd":0.10890379}
{"ts":1749949020000,"o":105624.2,"h":105637.3,"l":105624.6,"c":105637.3,"v":136500,"usd":1.29217017}
{"ts":1749949080000,"o":105637.3,"h":105637.4,"l":105624.7,"c":105637.4,"v":8600,"usd":0.08142016}
{"ts":1749949140000,"o":105637.4,"h":105661.9,"l":105637.3,"c":105661.9,"v":132700,"usd":1.25613564}
{"ts":1749949200000,"o":105661.9,"h":105648.5,"l":105637.3,"c":105637.3,"v":76000,"usd":0.71943396}
{"ts":1749949260000,"o":105637.3,"h":105651.8,"l":105637.4,"c":105651.4,"v":42500,"usd":0.40227839}
{"ts":1749949320000,"o":105651.4,"h":105676.5,"l":105658.5,"c":105676.5,"v":14400,"usd":0.13627062}
{"ts":1749949380000,"o":105676.5,"h":105674.3,"l":105626.5,"c":105631.1,"v":188100,"usd":1.78062875}
{"ts":1749949440000,"o":105631.1,"h":105642.4,"l":105560,"c":105572.5,"v":19900,"usd":0.18845206}
{"ts":1749949500000,"o":105572.5,"h":105600,"l":105575.4,"c":105600,"v":4400,"usd":0.04167428}
{"ts":1749949560000,"o":105600,"h":105616.8,"l":105590.2,"c":105590.9,"v":110200,"usd":1.04339756}
{"ts":1749949620000,"o":105590.9,"h":105604.3,"l":105590.1,"c":105590.2,"v":1800,"usd":0.01704682}
{"ts":1749949680000,"o":105590.2,"h":105600.4,"l":105600.3,"c":105600.4,"v":40800,"usd":0.38636376}
{"ts":1749949740000,"o":105600.4,"h":105600.3,"l":105506.2,"c":105556.5,"v":570400,"usd":5.40257051}
{"ts":1749949800000,"o":105556.5,"h":105560,"l":105542.9,"c":105560,"v":2500,"usd":0.02368544}
{"ts":1749949860000,"o":105560,"h":105599.5,"l":105556.6,"c":105556.6,"v":111800,"usd":1.05911043}
{"ts":1749949920000,"o":105556.6,"h":105550,"l":105530.1,"c":105536.8,"v":2300,"usd":0.02179414}
{"ts":1749949980000,"o":105536.8,"h":105542.4,"l":105536.9,"c":105537.1,"v":1600,"usd":0.01516052}
{"ts":1749950040000,"o":105537.1,"h":105550,"l":105537.1,"c":105550,"v":58500,"usd":0.55427729}
{"ts":1749950100000,"o":105550,"h":105579.9,"l":105579.9,"c":105579.9,"v":110000,"usd":1.041865}
{"ts":1749950160000,"o":105579.9,"h":105556.1,"l":105502.3,"c":105539.9,"v":26900,"usd":0.25494328}
{"ts":1749950220000,"o":105539.9,"h":105539.9,"l":105506.5,"c":105512.6,"v":138700,"usd":1.31452603}
{"ts":1749950280000,"o":105512.6,"h":105537.2,"l":105428,"c":105440,"v":288700,"usd":2.73674316}
{"ts":1749950340000,"o":105440,"h":105459.9,"l":105424.6,"c":105433.2,"v":2400,"usd":0.02276105}
{"ts":1749950400000,"o":105433.2,"h":105467.9,"l":105420.1,"c":105467.9,"v":2600,"usd":0.02465819}
{"ts":1749950460000,"o":105467.9,"h":105470.4,"l":105450,"c":105450,"v":303200,"usd":2.87478694}
{"ts":1749950520000,"o":105450,"h":105450,"l":105450,"c":105450,"v":0,"usd":0}
{"ts":1749950580000,"o":105450,"h":105460.7,"l":105460.6,"c":105460.6,"v":200,"usd":0.00189644}
{"ts":1749950640000,"o":105460.6,"h":105460.6,"l":105430.1,"c":105444.6,"v":143900,"usd":1.3646258}
{"ts":1749950700000,"o":105444.6,"h":105460.7,"l":105430.1,"c":105460.7,"v":122600,"usd":1.16262511}
{"ts":1749950760000,"o":105460.7,"h":105479.9,"l":105475.9,"c":105479.9,"v":50900,"usd":0.48257268}
{"ts":1749950820000,"o":105479.9,"h":105479.9,"l":105450.8,"c":105450.8,"v":2000,"usd":0.0189627}
{"ts":1749950880000,"o":105450.8,"h":105475.4,"l":105450.9,"c":105475.4,"v":149600,"usd":1.4186423}
{"ts":1749950940000,"o":105475.4,"h":105450.8,"l":105440,"c":105440,"v":111500,"usd":1.05736575}
{"ts":1749951000000,"o":105440,"h":105455.9,"l":105440.1,"c":105455.9,"v":2900,"usd":0.02750223}
{"ts":1749951060000,"o":105455.9,"h":105455.9,"l":105455.9,"c":105455.9,"v":0,"usd":0}
{"ts":1749951120000,"o":105455.9,"h":105447.2,"l":105440,"c":105440,"v":138200,"usd":1.31068267}
{"ts":1749951180000,"o":105440,"h":105430,"l":105420.2,"c":105420.2,"v":131900,"usd":1.25108862}
{"ts":1749951240000,"o":105420.2,"h":105443.7,"l":105420.2,"c":105420.2,"v":5300,"usd":0.05027197}
{"ts":1749951300000,"o":105420.2,"h":105420.3,"l":105420.2,"c":105420.3,"v":314200,"usd":2.98043836}
{"ts":1749951360000,"o":105420.3,"h":105443.5,"l":105420.2,"c":105443.5,"v":20900,"usd":0.19824837}
{"ts":1749951420000,"o":105443.5,"h":105421.4,"l":105421.3,"c":105421.4,"v":3000,"usd":0.0284571}
{"ts":1749951480000,"o":105421.4,"h":105443.2,"l":105428.3,"c":105434.3,"v":149500,"usd":1.4179898}
{"ts":1749951540000,"o":105434.3,"h":105427.9,"l":105368.9,"c":105380.6,"v":10695300,"usd":101.49753206}
{"ts":1749951600000,"o":105380.6,"h":105439.7,"l":105380.6,"c":105427.4,"v":591100,"usd":5.60692893}
{"ts":1749951660000,"o":105427.4,"h":105429.3,"l":105400.5,"c":105416.1,"v":626500,"usd":5.94349644}
{"ts":1749951720000,"o":105416.1,"h":105418.9,"l":105385.3,"c":105411.4,"v":330300,"usd":3.13350606}
{"ts":1749951780000,"o":105411.4,"h":105419.6,"l":105401.5,"c":105419.6,"v":68400,"usd":0.64889716}
{"ts":1749951840000,"o":105419.6,"h":105428,"l":105400.6,"c":105428,"v":236400,"usd":2.24236132}
{"ts":1749951900000,"o":105428,"h":105453.9,"l":105430.8,"c":105453.9,"v":278900,"usd":2.64503676}
{"ts":1749951960000,"o":105453.9,"h":105455.7,"l":105427.2,"c":105427.2,"v":194300,"usd":1.84268612}
{"ts":1749952020000,"o":105427.2,"h":105455.8,"l":105420,"c":105455.8,"v":377700,"usd":3.58203861}
{"ts":1749952080000,"o":105455.8,"h":105455.9,"l":105446.5,"c":105446.6,"v":15300,"usd":0.14508546}
{"ts":1749952140000,"o":105446.6,"h":105459.9,"l":105400.8,"c":105400.8,"v":271300,"usd":2.57331464}
{"ts":1749952200000,"o":105400.8,"h":105403.4,"l":105380.8,"c":105403.4,"v":117800,"usd":1.1177023}
{"ts":1749952260000,"o":105403.4,"h":105426.2,"l":105398.4,"c":105426.2,"v":179400,"usd":1.70196873}
{"ts":1749952320000,"o":105426.2,"h":105447.1,"l":105430.5,"c":105433.2,"v":44200,"usd":0.41918609}
{"ts":1749952380000,"o":105433.2,"h":105433.1,"l":105410,"c":105410,"v":36900,"usd":0.35000528}
{"ts":1749952440000,"o":105410,"h":105419.9,"l":105395.3,"c":105419.9,"v":15200,"usd":0.14421889}
{"ts":1749952500000,"o":105419.9,"h":105433.2,"l":105420,"c":105433.2,"v":19300,"usd":0.18307007}
{"ts":1749952560000,"o":105433.2,"h":105433.1,"l":105420,"c":105420,"v":62900,"usd":0.59660641}
{"ts":1749952620000,"o":105420,"h":105417.8,"l":105400,"c":105400,"v":33400,"usd":0.31686936}
{"ts":1749952680000,"o":105400,"h":105419.9,"l":105401.6,"c":105401.6,"v":22900,"usd":0.21725187}
{"ts":1749952740000,"o":105401.6,"h":105402.5,"l":105395.2,"c":105402.5,"v":42900,"usd":0.40703578}
{"ts":1749952800000,"o":105402.5,"h":105402.4,"l":105388.9,"c":105395.8,"v":14400,"usd":0.13662577}
{"ts":1749952860000,"o":105395.8,"h":105395.8,"l":105395.8,"c":105395.8,"v":0,"usd":0}
{"ts":1749952920000,"o":105395.8,"h":105480,"l":105420,"c":105480,"v":110300,"usd":1.04615047}
{"ts":1749952980000,"o":105480,"h":105489.9,"l":105471.2,"c":105488,"v":79700,"usd":0.75554411}
{"ts":1749953040000,"o":105488,"h":105471.8,"l":105460.5,"c":105460.5,"v":28100,"usd":0.26642408}
{"ts":1749953100000,"o":105460.5,"h":105486,"l":105475,"c":105486,"v":16700,"usd":0.15832953}
{"ts":1749953160000,"o":105486,"h":105534.6,"l":105490,"c":105515.8,"v":18500,"usd":0.17534494}
{"ts":1749953220000,"o":105515.8,"h":105565.7,"l":105520.7,"c":105560.8,"v":271400,"usd":2.57111643}
{"ts":1749953280000,"o":105560.8,"h":105575.5,"l":105515.3,"c":105517.5,"v":181200,"usd":1.71655419}
{"ts":1749953340000,"o":105517.5,"h":105542.4,"l":105517.4,"c":105542.4,"v":8600,"usd":0.08148546}
{"ts":1749953400000,"o":105542.4,"h":105534.9,"l":105528.8,"c":105528.8,"v":18200,"usd":0.17246348}
{"ts":1749953460000,"o":105528.8,"h":105521.8,"l":105510,"c":105521.8,"v":1100,"usd":0.01042467}
{"ts":1749953520000,"o":105521.8,"h":105575.2,"l":105540,"c":105574.2,"v":1090200,"usd":10.32867517}
{"ts":1749953580000,"o":105574.2,"h":105575.2,"l":105556.7,"c":105556.7,"v":115900,"usd":1.09779348}
{"ts":1749953640000,"o":105556.7,"h":105616.3,"l":105566,"c":105606.6,"v":459800,"usd":4.35497022}
{"ts":1749953700000,"o":105606.6,"h":105616.7,"l":105593.5,"c":105593.5,"v":19900,"usd":0.18845405}
{"ts":1749953760000,"o":105593.5,"h":105586.2,"l":105580.8,"c":105586.2,"v":57700,"usd":0.54648043}
{"ts":1749953820000,"o":105586.2,"h":105586.2,"l":105586.2,"c":105586.2,"v":0,"usd":0}
{"ts":1749953880000,"o":105586.2,"h":105586.3,"l":105586.2,"c":105586.2,"v":11400,"usd":0.10796826}
{"ts":1749953940000,"o":105586.2,"h":105586.2,"l":105562,"c":105562,"v":194100,"usd":1.83830392}
{"ts":1749954000000,"o":105562,"h":105560,"l":105530.1,"c":105530.1,"v":110800,"usd":1.04984027}
{"ts":1749954060000,"o":105530.1,"h":105580,"l":105530.1,"c":105580,"v":24500,"usd":0.23215368}
{"ts":1749954120000,"o":105580,"h":105583.9,"l":105570.1,"c":105570.1,"v":14200,"usd":0.13450087}
{"ts":1749954180000,"o":105570.1,"h":105582.4,"l":105570.1,"c":105575.5,"v":8300,"usd":0.07862031}
{"ts":1749954240000,"o":105575.5,"h":105575.5,"l":105575.5,"c":105575.5,"v":0,"usd":0}
{"ts":1749954300000,"o":105575.5,"h":105575.5,"l":105575.5,"c":105575.5,"v":0,"usd":0}
{"ts":1749954360000,"o":105575.5,"h":105575.5,"l":105575.5,"c":105575.5,"v":0,"usd":0}
{"ts":1749954420000,"o":105575.5,"h":105578.7,"l":105575.9,"c":105578.6,"v":50200,"usd":0.47548493}
{"ts":1749954480000,"o":105578.6,"h":105578.6,"l":105560,"c":105560,"v":224000,"usd":2.12188979}
{"ts":1749954540000,"o":105560,"h":105560,"l":105547.2,"c":105547.2,"v":32700,"usd":0.30979766}
{"ts":1749954600000,"o":105547.2,"h":105586.3,"l":105551.6,"c":105586.3,"v":194600,"usd":1.84324124}
{"ts":1749954660000,"o":105586.3,"h":105619.9,"l":105599.8,"c":105616.6,"v":12400,"usd":0.11741215}
{"ts":1749954720000,"o":105616.6,"h":105598.1,"l":105594.9,"c":105594.9,"v":87700,"usd":0.83051234}
{"ts":1749954780000,"o":105594.9,"h":105580,"l":105570,"c":105570,"v":3600,"usd":0.03409758}
{"ts":1749954840000,"o":105570,"h":105569.9,"l":105510.1,"c":105516.6,"v":597700,"usd":5.66295002}
{"ts":1749954900000,"o":105516.6,"h":105516.6,"l":105516.6,"c":105516.6,"v":0,"usd":0}
{"ts":1749954960000,"o":105516.6,"h":105539.9,"l":105510.1,"c":105510.1,"v":519900,"usd":4.92700629}
{"ts":1749955020000,"o":105510.1,"h":105526.3,"l":105510.1,"c":105526.3,"v":171400,"usd":1.62438231}
{"ts":1749955080000,"o":105526.3,"h":105526.3,"l":105526.3,"c":105526.3,"v":0,"usd":0}
{"ts":1749955140000,"o":105526.3,"h":105526.3,"l":105526.3,"c":105526.3,"v":0,"usd":0}
{"ts":1749955200000,"o":105526.3,"h":105539.9,"l":105528.1,"c":105536.4,"v":181700,"usd":1.72174342}
{"ts":1749955260000,"o":105536.4,"h":105537.6,"l":105533.1,"c":105533.1,"v":66900,"usd":0.63389902}
{"ts":1749955320000,"o":105533.1,"h":105539.9,"l":105521.2,"c":105539.9,"v":4600,"usd":0.04359294}
{"ts":1749955380000,"o":105539.9,"h":105539.9,"l":105523.3,"c":105523.3,"v":11500,"usd":0.10896395}
{"ts":1749955440000,"o":105523.3,"h":105523.3,"l":105510,"c":105510,"v":18800,"usd":0.17816025}
{"ts":1749955500000,"o":105510,"h":105523.3,"l":105523.3,"c":105523.3,"v":52100,"usd":0.49373086}
{"ts":1749955560000,"o":105523.3,"h":105539.9,"l":105518.7,"c":105533.1,"v":306400,"usd":2.90343375}
{"ts":1749955620000,"o":105533.1,"h":105526.3,"l":105516.4,"c":105526.3,"v":82000,"usd":0.77711148}
{"ts":1749955680000,"o":105526.3,"h":105526.3,"l":105526.3,"c":105526.3,"v":0,"usd":0}
{"ts":1749955740000,"o":105526.3,"h":105524.8,"l":105515,"c":105515,"v":3600,"usd":0.03411513}
{"ts":1749955800000,"o":105515,"h":105515,"l":105515,"c":105515,"v":0,"usd":0}
{"ts":1749955860000,"o":105515,"h":105520.9,"l":105510,"c":105510,"v":47300,"usd":0.44826009}
{"ts":1749955920000,"o":105510,"h":105510,"l":105510,"c":105510,"v":0,"usd":0}
{"ts":1749955980000,"o":105510,"h":105510,"l":105510,"c":105510,"v":0,"usd":0}
{"ts":1749956040000,"o":105510,"h":105510,"l":105500,"c":105500,"v":102900,"usd":0.97526571}
{"ts":1749956100000,"o":105500,"h":105500,"l":105470.1,"c":105484.1,"v":256900,"usd":2.43529431}
{"ts":1749956160000,"o":105484.1,"h":105489.9,"l":105471.8,"c":105471.8,"v":124000,"usd":1.17547056}
{"ts":1749956220000,"o":105471.8,"h":105471.8,"l":105471.8,"c":105471.8,"v":0,"usd":0}
{"ts":1749956280000,"o":105471.8,"h":105472.5,"l":105462,"c":105462,"v":59000,"usd":0.55938656}
{"ts":1749956340000,"o":105462,"h":105462,"l":105462,"c":105462,"v":500,"usd":0.00474105}
{"ts":1749956400000,"o":105462,"h":105462,"l":105462,"c":105462,"v":0,"usd":0}
{"ts":1749956460000,"o":105462,"h":105474.4,"l":105462.1,"c":105474.4,"v":68700,"usd":0.65136772}
{"ts":1749956520000,"o":105474.4,"h":105474.4,"l":105474.4,"c":105474.4,"v":0,"usd":0}
{"ts":1749956580000,"o":105474.4,"h":105489.9,"l":105463.9,"c":105463.9,"v":67700,"usd":0.64185539}
{"ts":1749956640000,"o":105463.9,"h":105464,"l":105463.9,"c":105464,"v":40000,"usd":0.379276}
{"ts":1749956700000,"o":105464,"h":105477.6,"l":105462.4,"c":105463.4,"v":172600,"usd":1.63656357}
{"ts":1749956760000,"o":105463.4,"h":105475.9,"l":105475.8,"c":105475.8,"v":200,"usd":0.00189616}
{"ts":1749956820000,"o":105475.8,"h":105475.9,"l":105475.8,"c":105475.9,"v":300,"usd":0.00284424}
{"ts":1749956880000,"o":105475.9,"h":105475.8,"l":105462,"c":105462,"v":25900,"usd":0.24555585}
{"ts":1749956940000,"o":105462,"h":105479.9,"l":105462.1,"c":105479.9,"v":89500,"usd":0.84860796}
{"ts":1749957000000,"o":105479.9,"h":105479.9,"l":105464.5,"c":105479.9,"v":20300,"usd":0.19247346}
{"ts":1749957060000,"o":105479.9,"h":105479.9,"l":105479.9,"c":105479.9,"v":1200,"usd":0.0113766}
{"ts":1749957120000,"o":105479.9,"h":105479.9,"l":105479.9,"c":105479.9,"v":900,"usd":0.00853245}
{"ts":1749957180000,"o":105479.9,"h":105490,"l":105479.9,"c":105486.1,"v":433100,"usd":4.10589991}
{"ts":1749957240000,"o":105486.1,"h":105474.1,"l":105474,"c":105474.1,"v":28100,"usd":0.2664161}
{"ts":1749957300000,"o":105474.1,"h":105474.1,"l":105470.8,"c":105470.8,"v":17500,"usd":0.16591753}
{"ts":1749957360000,"o":105470.8,"h":105470.8,"l":105470.8,"c":105470.8,"v":0,"usd":0}
{"ts":1749957420000,"o":105470.8,"h":105499.7,"l":105470.8,"c":105499.7,"v":10200,"usd":0.09670848}
{"ts":1749957480000,"o":105499.7,"h":105499.9,"l":105493.2,"c":105493.2,"v":11500,"usd":0.10900511}
{"ts":1749957540000,"o":105493.2,"h":105493.3,"l":105493.2,"c":105493.2,"v":27900,"usd":0.26447247}
{"ts":1749957600000,"o":105493.2,"h":105499.5,"l":105479.8,"c":105492,"v":54600,"usd":0.51757217}
{"ts":1749957660000,"o":105492,"h":105492,"l":105492,"c":105492,"v":0,"usd":0}
{"ts":1749957720000,"o":105492,"h":105491.9,"l":105478.3,"c":105478.3,"v":35600,"usd":0.33749488}
{"ts":1749957780000,"o":105478.3,"h":105489.9,"l":105470.9,"c":105489.9,"v":3500,"usd":0.03318429}
{"ts":1749957840000,"o":105489.9,"h":105489.9,"l":105489.8,"c":105489.8,"v":200,"usd":0.00189592}
{"ts":1749957900000,"o":105489.8,"h":105489.8,"l":105489.8,"c":105489.8,"v":300,"usd":0.00284388}
{"ts":1749957960000,"o":105489.8,"h":105489.9,"l":105489.8,"c":105489.9,"v":300,"usd":0.00284388}
{"ts":1749958020000,"o":105489.9,"h":105489.8,"l":105485.7,"c":105485.8,"v":16400,"usd":0.15546563}
{"ts":1749958080000,"o":105485.8,"h":105524.9,"l":105485.8,"c":105495.6,"v":622900,"usd":5.90421801}
{"ts":1749958140000,"o":105495.6,"h":105512.2,"l":105503.4,"c":105512.2,"v":700,"usd":0.00663462}
{"ts":1749958200000,"o":105512.2,"h":105516.9,"l":105512.3,"c":105516.8,"v":25100,"usd":0.23787811}
{"ts":1749958260000,"o":105516.8,"h":105516.8,"l":105502,"c":105502.1,"v":106800,"usd":1.01217289}
{"ts":1749958320000,"o":105502.1,"h":105502.9,"l":105493.6,"c":105493.6,"v":141500,"usd":1.34123677}
{"ts":1749958380000,"o":105493.6,"h":105490.2,"l":105480,"c":105483.3,"v":98400,"usd":0.93280925}
{"ts":1749958440000,"o":105483.3,"h":105482.1,"l":105469.9,"c":105470.8,"v":139000,"usd":1.31789951}
{"ts":1749958500000,"o":105470.8,"h":105499.9,"l":105482.4,"c":105499.9,"v":101400,"usd":0.96130224}
{"ts":1749958560000,"o":105499.9,"h":105499.9,"l":105492.6,"c":105492.6,"v":136400,"usd":1.29294454}
{"ts":1749958620000,"o":105492.6,"h":105475.3,"l":105475.3,"c":105475.3,"v":1500,"usd":0.01422135}
{"ts":1749958680000,"o":105475.3,"h":105490.3,"l":105475.4,"c":105490.3,"v":26500,"usd":0.25124369}
{"ts":1749958740000,"o":105490.3,"h":105520,"l":105489.9,"c":105520,"v":9200,"usd":0.08720588}
{"ts":1749958800000,"o":105520,"h":105524.9,"l":105524.9,"c":105524.9,"v":1600,"usd":0.01516224}
{"ts":1749958860000,"o":105524.9,"h":105525,"l":105524.9,"c":105525,"v":96500,"usd":0.9144726}
{"ts":1749958920000,"o":105525,"h":105539.9,"l":105525,"c":105537.4,"v":206200,"usd":1.95396829}
{"ts":1749958980000,"o":105537.4,"h":105539.6,"l":105539.6,"c":105539.6,"v":1300,"usd":0.01231763}
{"ts":1749959040000,"o":105539.6,"h":105539.6,"l":105539.6,"c":105539.6,"v":0,"usd":0}
{"ts":1749959100000,"o":105539.6,"h":105539.7,"l":105524,"c":105524,"v":133200,"usd":1.26212655}
{"ts":1749959160000,"o":105524,"h":105514.3,"l":105507.6,"c":105507.6,"v":68900,"usd":0.65299293}
{"ts":1749959220000,"o":105507.6,"h":105507.6,"l":105475.4,"c":105490,"v":212100,"usd":2.01054473}
{"ts":1749959280000,"o":105490,"h":105489.9,"l":105489.9,"c":105489.9,"v":5100,"usd":0.04834596}
{"ts":1749959340000,"o":105489.9,"h":105489.9,"l":105470.8,"c":105470.8,"v":23800,"usd":0.22563016}
{"ts":1749959400000,"o":105470.8,"h":105470.8,"l":105470.8,"c":105470.8,"v":0,"usd":0}
{"ts":1749959460000,"o":105470.8,"h":105495.1,"l":105495.1,"c":105495.1,"v":15500,"usd":0.14692605}
{"ts":1749959520000,"o":105495.1,"h":105494.6,"l":105481.9,"c":105494.6,"v":7500,"usd":0.07110214}
{"ts":1749959580000,"o":105494.6,"h":105494.6,"l":105494.6,"c":105494.6,"v":0,"usd":0}
{"ts":1749959640000,"o":105494.6,"h":105494.8,"l":105471.5,"c":105471.5,"v":82600,"usd":0.78299691}
{"ts":1749959700000,"o":105471.5,"h":105471.5,"l":105471.5,"c":105471.5,"v":0,"usd":0}
{"ts":1749959760000,"o":105471.5,"h":105483,"l":105471.6,"c":105483,"v":18300,"usd":0.17349523}
{"ts":1749959820000,"o":105483,"h":105473.3,"l":105443.2,"c":105449.5,"v":126500,"usd":1.19951447}
{"ts":1749959880000,"o":105449.5,"h":105449.5,"l":105449.5,"c":105449.5,"v":0,"usd":0}
{"ts":1749959940000,"o":105449.5,"h":105459.9,"l":105447.4,"c":105452.4,"v":129000,"usd":1.22323421}
{"ts":1749960000000,"o":105452.4,"h":105452.4,"l":105452.4,"c":105452.4,"v":0,"usd":0}
{"ts":1749960060000,"o":105452.4,"h":105480.6,"l":105459.9,"c":105480.6,"v":42700,"usd":0.40485943}
{"ts":1749960120000,"o":105480.6,"h":105476.7,"l":105476.7,"c":105476.7,"v":800,"usd":0.00758464}
{"ts":1749960180000,"o":105476.7,"h":105491.7,"l":105476.8,"c":105479.2,"v":101200,"usd":0.95938929}
{"ts":1749960240000,"o":105479.2,"h":105480.3,"l":105464.5,"c":105477.7,"v":5300,"usd":0.0502479}
{"ts":1749960300000,"o":105477.7,"h":105477.7,"l":105460,"c":105477.5,"v":50800,"usd":0.48165233}
{"ts":1749960360000,"o":105477.5,"h":105477.5,"l":105477.5,"c":105477.5,"v":0,"usd":0}
{"ts":1749960420000,"o":105477.5,"h":105477.5,"l":105477.5,"c":105477.5,"v":0,"usd":0}
{"ts":1749960480000,"o":105477.5,"h":105480.2,"l":105480.2,"c":105480.2,"v":200,"usd":0.0018961}
{"ts":1749960540000,"o":105480.2,"h":105480.2,"l":105480.2,"c":105480.2,"v":1100,"usd":0.01042855}
{"ts":1749960600000,"o":105480.2,"h":105480.3,"l":105480.2,"c":105480.3,"v":13900,"usd":0.13177761}
{"ts":1749960660000,"o":105480.3,"h":105494.6,"l":105487,"c":105494.6,"v":200,"usd":0.0018959}
{"ts":1749960720000,"o":105494.6,"h":105497.8,"l":105483.8,"c":105483.8,"v":43500,"usd":0.41233227}
{"ts":1749960780000,"o":105483.8,"h":105484.8,"l":105484.8,"c":105484.8,"v":2500,"usd":0.0237}
{"ts":1749960840000,"o":105484.8,"h":105484.8,"l":105484.8,"c":105484.8,"v":0,"usd":0}
{"ts":1749960900000,"o":105484.8,"h":105499.9,"l":105491.6,"c":105491.6,"v":27100,"usd":0.25687284}
{"ts":1749960960000,"o":105491.6,"h":105507.6,"l":105500,"c":105507.6,"v":11100,"usd":0.10520915}
{"ts":1749961020000,"o":105507.6,"h":105514.9,"l":105514,"c":105514,"v":35300,"usd":0.33454871}
{"ts":1749961080000,"o":105514,"h":105502.5,"l":105502.5,"c":105502.5,"v":100,"usd":0.00094784}
{"ts":1749961140000,"o":105502.5,"h":105502.5,"l":105502.5,"c":105502.5,"v":0,"usd":0}
{"ts":1749961200000,"o":105502.5,"h":105501.5,"l":105490,"c":105490,"v":38800,"usd":0.3677761}
{"ts":1749961260000,"o":105490,"h":105484.8,"l":105470.1,"c":105470.1,"v":22600,"usd":0.21425139}
{"ts":1749961320000,"o":105470.1,"h":105470.1,"l":105470.1,"c":105470.1,"v":0,"usd":0}
{"ts":1749961380000,"o":105470.1,"h":105470.1,"l":105470.1,"c":105470.1,"v":0,"usd":0}
{"ts":1749961440000,"o":105470.1,"h":105470.1,"l":105470.1,"c":105470.1,"v":3500,"usd":0.0331849}
{"ts":1749961500000,"o":105470.1,"h":105484.8,"l":105470.1,"c":105484.8,"v":174100,"usd":1.65049487}
{"ts":1749961560000,"o":105484.8,"h":105501.8,"l":105501.8,"c":105501.8,"v":300,"usd":0.00284355}
{"ts":1749961620000,"o":105501.8,"h":105505.8,"l":105505.8,"c":105505.8,"v":44300,"usd":0.41988426}
{"ts":1749961680000,"o":105505.8,"h":105491.3,"l":105491.3,"c":105491.3,"v":400,"usd":0.0037918}
{"ts":1749961740000,"o":105491.3,"h":105491.3,"l":105491.3,"c":105491.3,"v":0,"usd":0}
{"ts":1749961800000,"o":105491.3,"h":105491.3,"l":105491.3,"c":105491.3,"v":7400,"usd":0.0701483}
{"ts":1749961860000,"o":105491.3,"h":105491.3,"l":105491.3,"c":105491.3,"v":7300,"usd":0.06920035}
{"ts":1749961920000,"o":105491.3,"h":105491.3,"l":105491.3,"c":105491.3,"v":8800,"usd":0.0834196}
{"ts":1749961980000,"o":105491.3,"h":105492.2,"l":105491.3,"c":105492.2,"v":16500,"usd":0.15641169}
{"ts":1749962040000,"o":105492.2,"h":105492.2,"l":105492.2,"c":105492.2,"v":0,"usd":0}
{"ts":1749962100000,"o":105492.2,"h":105503,"l":105497.2,"c":105497.2,"v":46300,"usd":0.43885742}
{"ts":1749962160000,"o":105497.2,"h":105491.6,"l":105491.3,"c":105491.3,"v":24100,"usd":0.22845355}
{"ts":1749962220000,"o":105491.3,"h":105480.1,"l":105480.1,"c":105480.1,"v":100,"usd":0.00094805}
{"ts":1749962280000,"o":105480.1,"h":105515,"l":105481.1,"c":105492.8,"v":102700,"usd":0.9734046}
{"ts":1749962340000,"o":105492.8,"h":105500.6,"l":105492.8,"c":105500.6,"v":500,"usd":0.00473937}
{"ts":1749962400000,"o":105500.6,"h":105500.6,"l":105500.6,"c":105500.6,"v":600,"usd":0.00568716}
{"ts":1749962460000,"o":105500.6,"h":105500.6,"l":105500.6,"c":105500.6,"v":400,"usd":0.00379144}
{"ts":1749962520000,"o":105500.6,"h":105500.5,"l":105460.7,"c":105468.2,"v":450000,"usd":4.26614767}
{"ts":1749962580000,"o":105468.2,"h":105468.2,"l":105468.2,"c":105468.2,"v":0,"usd":0}
{"ts":1749962640000,"o":105468.2,"h":105513.6,"l":105469.5,"c":105513.6,"v":125900,"usd":1.19346557}
{"ts":1749962700000,"o":105513.6,"h":105507.8,"l":105495.2,"c":105495.2,"v":78900,"usd":0.74783105}
{"ts":1749962760000,"o":105495.2,"h":105506.2,"l":105506.2,"c":105506.2,"v":200,"usd":0.00189562}
{"ts":1749962820000,"o":105506.2,"h":105520,"l":105520,"c":105520,"v":7800,"usd":0.07391982}
{"ts":1749962880000,"o":105520,"h":105520,"l":105520,"c":105520,"v":0,"usd":0}
{"ts":1749962940000,"o":105520,"h":105540,"l":105533.1,"c":105540,"v":10700,"usd":0.10138651}
{"ts":1749963000000,"o":105540,"h":105555.5,"l":105540,"c":105555.5,"v":106400,"usd":1.0081448}
{"ts":1749963060000,"o":105555.5,"h":105555.5,"l":105555.4,"c":105555.5,"v":15100,"usd":0.14305287}
{"ts":1749963120000,"o":105555.5,"h":105555.4,"l":105530.1,"c":105535.1,"v":358200,"usd":3.39368328}
{"ts":1749963180000,"o":105535.1,"h":105542.5,"l":105542.4,"c":105542.4,"v":17900,"usd":0.16960071}
{"ts":1749963240000,"o":105542.4,"h":105542.5,"l":105542.4,"c":105542.5,"v":800,"usd":0.00757992}
{"ts":1749963300000,"o":105542.5,"h":105542.5,"l":105542.4,"c":105542.4,"v":10100,"usd":0.09569649}
{"ts":1749963360000,"o":105542.4,"h":105542.4,"l":105530.1,"c":105530.1,"v":138800,"usd":1.3152288}
{"ts":1749963420000,"o":105530.1,"h":105530.1,"l":105520,"c":105520,"v":24400,"usd":0.23121449}
{"ts":1749963480000,"o":105520,"h":105548.6,"l":105520.1,"c":105548.6,"v":11900,"usd":0.11277175}
{"ts":1749963540000,"o":105548.6,"h":105548.7,"l":105548.6,"c":105548.6,"v":35200,"usd":0.33349536}
{"ts":1749963600000,"o":105548.6,"h":105548.6,"l":105548.6,"c":105548.6,"v":0,"usd":0}
{"ts":1749963660000,"o":105548.6,"h":105548.6,"l":105548.6,"c":105548.6,"v":0,"usd":0}
{"ts":1749963720000,"o":105548.6,"h":105548.6,"l":105548.6,"c":105548.6,"v":0,"usd":0}
{"ts":1749963780000,"o":105548.6,"h":105549.1,"l":105528.3,"c":105528.3,"v":48800,"usd":0.46234602}
{"ts":1749963840000,"o":105528.3,"h":105538.2,"l":105532.8,"c":105538.1,"v":4100,"usd":0.03884843}
{"ts":1749963900000,"o":105538.1,"h":105538.1,"l":105529.8,"c":105529.8,"v":39600,"usd":0.3752221}
{"ts":1749963960000,"o":105529.8,"h":105541.5,"l":105529.9,"c":105541.5,"v":9000,"usd":0.08528169}
{"ts":1749964020000,"o":105541.5,"h":105541.5,"l":105526.9,"c":105526.9,"v":41200,"usd":0.39037324}
{"ts":1749964080000,"o":105526.9,"h":105527,"l":105526.9,"c":105527,"v":200,"usd":0.00189525}
{"ts":1749964140000,"o":105527,"h":105545.5,"l":105526.9,"c":105526.9,"v":50100,"usd":0.47472594}
{"ts":1749964200000,"o":105526.9,"h":105522.4,"l":105520,"c":105520,"v":127800,"usd":1.2111448}
{"ts":1749964260000,"o":105520,"h":105514.1,"l":105514.1,"c":105514.1,"v":800,"usd":0.00758192}
{"ts":1749964320000,"o":105514.1,"h":105526.5,"l":105526.5,"c":105526.5,"v":100,"usd":0.00094763}
{"ts":1749964380000,"o":105526.5,"h":105526.5,"l":105526.5,"c":105526.5,"v":0,"usd":0}
{"ts":1749964440000,"o":105526.5,"h":105535.1,"l":105526.4,"c":105526.4,"v":37000,"usd":0.35059377}
{"ts":1749964500000,"o":105526.4,"h":105526.4,"l":105526.4,"c":105526.4,"v":100,"usd":0.00094763}
{"ts":1749964560000,"o":105526.4,"h":105526.4,"l":105526.4,"c":105526.4,"v":0,"usd":0}
{"ts":1749964620000,"o":105526.4,"h":105526.4,"l":105526.4,"c":105526.4,"v":0,"usd":0}
{"ts":1749964680000,"o":105526.4,"h":105526.4,"l":105526.4,"c":105526.4,"v":0,"usd":0}
{"ts":1749964740000,"o":105526.4,"h":105526.4,"l":105480,"c":105480.1,"v":357800,"usd":3.39096794}
{"ts":1749964800000,"o":105480.1,"h":105498.4,"l":105489.9,"c":105498.4,"v":43700,"usd":0.4142502}
{"ts":1749964860000,"o":105498.4,"h":105500.1,"l":105498.4,"c":105500.1,"v":400,"usd":0.00379151}
{"ts":1749964920000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749964980000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749965040000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749965100000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749965160000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749965220000,"o":105500.1,"h":105500.1,"l":105500.1,"c":105500.1,"v":0,"usd":0}
{"ts":1749965280000,"o":105500.1,"h":105516,"l":105508.2,"c":105516,"v":30000,"usd":0.28433002}
{"ts":1749965340000,"o":105516,"h":105560,"l":105516,"c":105560,"v":684300,"usd":6.48335427}
{"ts":1749965400000,"o":105560,"h":105665.4,"l":105570,"c":105665.4,"v":210900,"usd":1.99650903}
{"ts":1749965460000,"o":105665.4,"h":105711.9,"l":105665.4,"c":105711.9,"v":318900,"usd":3.01727538}
{"ts":1749965520000,"o":105711.9,"h":105711.9,"l":105700,"c":105700,"v":153200,"usd":1.44924858}
{"ts":1749965580000,"o":105700,"h":105699,"l":105694.5,"c":105698.9,"v":82200,"usd":0.77770396}
{"ts":1749965640000,"o":105698.9,"h":105709.1,"l":105709.1,"c":105709.1,"v":20200,"usd":0.19108998}
{"ts":1749965700000,"o":105709.1,"h":105712,"l":105695.4,"c":105711.9,"v":162600,"usd":1.53815986}
{"ts":1749965760000,"o":105711.9,"h":105711.9,"l":105702.3,"c":105702.3,"v":37300,"usd":0.35284697}
{"ts":1749965820000,"o":105702.3,"h":105787.6,"l":105705.6,"c":105787.5,"v":214800,"usd":2.03128452}
{"ts":1749965880000,"o":105787.5,"h":105790,"l":105787.5,"c":105789.9,"v":331200,"usd":3.13075642}
{"ts":1749965940000,"o":105789.9,"h":105797.3,"l":105790,"c":105797.3,"v":158800,"usd":1.50107376}
{"ts":1749966000000,"o":105797.3,"h":105799.8,"l":105797.3,"c":105797.7,"v":175600,"usd":1.65974545}
{"ts":1749966060000,"o":105797.7,"h":105798,"l":105798,"c":105798,"v":400,"usd":0.0037808}
{"ts":1749966120000,"o":105798,"h":105798,"l":105798,"c":105798,"v":10200,"usd":0.0964104}
{"ts":1749966180000,"o":105798,"h":105798,"l":105798,"c":105798,"v":1200,"usd":0.0113424}
{"ts":1749966240000,"o":105798,"h":105798.1,"l":105798,"c":105798,"v":500,"usd":0.004726}
{"ts":1749966300000,"o":105798,"h":105806.3,"l":105798,"c":105806.3,"v":506300,"usd":4.78546124}
{"ts":1749966360000,"o":105806.3,"h":105966,"l":105806.2,"c":105950.2,"v":1376800,"usd":13.00209637}
{"ts":1749966420000,"o":105950.2,"h":105953.4,"l":105920.8,"c":105943.3,"v":381500,"usd":3.60119103}
{"ts":1749966480000,"o":105943.3,"h":105937,"l":105936.3,"c":105937,"v":516000,"usd":4.8708336}
{"ts":1749966540000,"o":105937,"h":105957.4,"l":105936.9,"c":105950.7,"v":133600,"usd":1.26103672}
{"ts":1749966600000,"o":105950.7,"h":105960,"l":105939.1,"c":105960,"v":17600,"usd":0.16611146}
{"ts":1749966660000,"o":105960,"h":105966,"l":105949.4,"c":105955.7,"v":251100,"usd":2.36980453}
{"ts":1749966720000,"o":105955.7,"h":105955.6,"l":105949.4,"c":105952.5,"v":3800,"usd":0.03586467}
{"ts":1749966780000,"o":105952.5,"h":105952.6,"l":105952.5,"c":105952.5,"v":31900,"usd":0.30107858}
{"ts":1749966840000,"o":105952.5,"h":105952.6,"l":105926.1,"c":105926.2,"v":255600,"usd":2.41249939}
{"ts":1749966900000,"o":105926.2,"h":105931.6,"l":105926.1,"c":105931.6,"v":6200,"usd":0.05853015}
{"ts":1749966960000,"o":105931.6,"h":105940.3,"l":105931.2,"c":105940.3,"v":76200,"usd":0.71927546}
{"ts":1749967020000,"o":105940.3,"h":105940.3,"l":105931.2,"c":105931.2,"v":30600,"usd":0.28886468}
{"ts":1749967080000,"o":105931.2,"h":105980,"l":105931.3,"c":105979.9,"v":196700,"usd":1.85647885}
{"ts":1749967140000,"o":105979.9,"h":106042.4,"l":105963.1,"c":106042.4,"v":763800,"usd":7.20605861}
{"ts":1749967200000,"o":106042.4,"h":106095.3,"l":106012.1,"c":106060.8,"v":939400,"usd":8.85646047}
{"ts":1749967260000,"o":106060.8,"h":106111.5,"l":106050,"c":106050,"v":353100,"usd":3.32814323}
{"ts":1749967320000,"o":106050,"h":106052.8,"l":105995.3,"c":106012.6,"v":199700,"usd":1.8836264}
{"ts":1749967380000,"o":106012.6,"h":106000,"l":105941.2,"c":105941.2,"v":44300,"usd":0.41801796}
{"ts":1749967440000,"o":105941.2,"h":105942.3,"l":105923.5,"c":105936.6,"v":47100,"usd":0.44460522}
{"ts":1749967500000,"o":105936.6,"h":105938.1,"l":105910.9,"c":105911,"v":176400,"usd":1.66539482}
{"ts":1749967560000,"o":105911,"h":105947.1,"l":105910.9,"c":105913.3,"v":540400,"usd":5.10148366}
{"ts":1749967620000,"o":105913.3,"h":105929.8,"l":105913.4,"c":105919.6,"v":42800,"usd":0.40406313}
{"ts":1749967680000,"o":105919.6,"h":105913.3,"l":105890,"c":105890,"v":169500,"usd":1.60043929}
{"ts":1749967740000,"o":105890,"h":105897,"l":105853.4,"c":105871.6,"v":63000,"usd":0.59499735}
{"ts":1749967800000,"o":105871.6,"h":105853.4,"l":105802.5,"c":105813.8,"v":185400,"usd":1.75171115}
{"ts":1749967860000,"o":105813.8,"h":105853.3,"l":105812.5,"c":105812.5,"v":51600,"usd":0.48750516}
{"ts":1749967920000,"o":105812.5,"h":105802.5,"l":105760,"c":105800,"v":160400,"usd":1.51646077}
{"ts":1749967980000,"o":105800,"h":105809.9,"l":105809.9,"c":105809.9,"v":16900,"usd":0.15972021}
{"ts":1749968040000,"o":105809.9,"h":105809.9,"l":105762.4,"c":105796,"v":193800,"usd":1.83190442}
{"ts":1749968100000,"o":105796,"h":105796.1,"l":105796,"c":105796.1,"v":600,"usd":0.0056713}
{"ts":1749968160000,"o":105796.1,"h":105810,"l":105788.9,"c":105788.9,"v":125300,"usd":1.184268}
{"ts":1749968220000,"o":105788.9,"h":105820.6,"l":105820,"c":105820.6,"v":300,"usd":0.002835}
{"ts":1749968280000,"o":105820.6,"h":105859.9,"l":105846,"c":105846,"v":188200,"usd":1.77788574}
{"ts":1749968340000,"o":105846,"h":105878.7,"l":105846.1,"c":105876,"v":380100,"usd":3.59020001}
{"ts":1749968400000,"o":105876,"h":105859.8,"l":105779.7,"c":105786.3,"v":202700,"usd":1.91584319}
{"ts":1749968460000,"o":105786.3,"h":105777.8,"l":105777.8,"c":105777.8,"v":15600,"usd":0.14747928}
{"ts":1749968520000,"o":105777.8,"h":105777.8,"l":105600.7,"c":105639.5,"v":2748500,"usd":26.00349861}
{"ts":1749968580000,"o":105639.5,"h":105683.2,"l":105639.1,"c":105677.5,"v":321600,"usd":3.04392188}
{"ts":1749968640000,"o":105677.5,"h":105685.8,"l":105671.4,"c":105685.8,"v":26500,"usd":0.25075838}
{"ts":1749968700000,"o":105685.8,"h":105694.3,"l":105670,"c":105670,"v":41200,"usd":0.38985096}
{"ts":1749968760000,"o":105670,"h":105671.8,"l":105574.1,"c":105580.5,"v":863300,"usd":8.17381702}
{"ts":1749968820000,"o":105580.5,"h":105592.2,"l":105586.1,"c":105592.2,"v":3000,"usd":0.02841207}
{"ts":1749968880000,"o":105592.2,"h":105592.2,"l":105548.9,"c":105556.8,"v":206100,"usd":1.95202844}
{"ts":1749968940000,"o":105556.8,"h":105556.8,"l":105543.6,"c":105551.6,"v":26800,"usd":0.25390313}
{"ts":1749969000000,"o":105551.6,"h":105551.6,"l":105540.1,"c":105543.2,"v":138500,"usd":1.31215433}
{"ts":1749969060000,"o":105543.2,"h":105543.1,"l":105522.6,"c":105525.7,"v":10900,"usd":0.10328275}
{"ts":1749969120000,"o":105525.7,"h":105539.9,"l":105531.3,"c":105539.9,"v":6500,"usd":0.06159199}
{"ts":1749969180000,"o":105539.9,"h":105564.8,"l":105540,"c":105544.8,"v":85000,"usd":0.80531551}
{"ts":1749969240000,"o":105544.8,"h":105540.1,"l":105522.5,"c":105522.5,"v":117200,"usd":1.11055486}
{"ts":1749969300000,"o":105522.5,"h":105530.9,"l":105439.2,"c":105439.2,"v":252600,"usd":2.39477863}
{"ts":1749969360000,"o":105439.2,"h":105443.6,"l":105414.6,"c":105443.6,"v":127700,"usd":1.21111273}
{"ts":1749969420000,"o":105443.6,"h":105491.4,"l":105423.4,"c":105491.4,"v":258700,"usd":2.45300277}
{"ts":1749969480000,"o":105491.4,"h":105498,"l":105486.9,"c":105498,"v":38000,"usd":0.36021463}
{"ts":1749969540000,"o":105498,"h":105532.7,"l":105500,"c":105532.6,"v":139400,"usd":1.32119589}
{"ts":1749969600000,"o":105532.6,"h":105518.9,"l":105510.9,"c":105518.9,"v":1800,"usd":0.01705908}
{"ts":1749969660000,"o":105518.9,"h":105518.9,"l":105500.1,"c":105503,"v":241900,"usd":2.29262564}
{"ts":1749969720000,"o":105503,"h":105508.3,"l":105508.3,"c":105508.3,"v":36900,"usd":0.34973451}
{"ts":1749969780000,"o":105508.3,"h":105525.8,"l":105511.4,"c":105513,"v":206800,"usd":1.95984068}
{"ts":1749969840000,"o":105513,"h":105513,"l":105503.9,"c":105507.2,"v":70700,"usd":0.67008296}
{"ts":1749969900000,"o":105507.2,"h":105526.5,"l":105507.3,"c":105526.5,"v":91500,"usd":0.86713309}
{"ts":1749969960000,"o":105526.5,"h":105537,"l":105490.1,"c":105490.1,"v":239400,"usd":2.26880251}
{"ts":1749970020000,"o":105490.1,"h":105490,"l":105450.1,"c":105490,"v":69100,"usd":0.6551691}
{"ts":1749970080000,"o":105490,"h":105509,"l":105490,"c":105509,"v":77600,"usd":0.73556839}
{"ts":1749970140000,"o":105509,"h":105509,"l":105491.5,"c":105508.2,"v":38500,"usd":0.36489932}
{"ts":1749970200000,"o":105508.2,"h":105511.8,"l":105510,"c":105511.8,"v":30100,"usd":0.28527876}
{"ts":1749970260000,"o":105511.8,"h":105516.2,"l":105510.1,"c":105510.1,"v":50300,"usd":0.47671744}
{"ts":1749970320000,"o":105510.1,"h":105516.1,"l":105510.1,"c":105515.8,"v":32900,"usd":0.31180617}
{"ts":1749970380000,"o":105515.8,"h":105515.9,"l":105487.7,"c":105487.7,"v":230100,"usd":2.18115781}
{"ts":1749970440000,"o":105487.7,"h":105482.7,"l":105470.1,"c":105482,"v":226100,"usd":2.14358141}
{"ts":1749970500000,"o":105482,"h":105482,"l":105482,"c":105482,"v":75000,"usd":0.7110225}
{"ts":1749970560000,"o":105482,"h":105495.9,"l":105495.8,"c":105495.8,"v":33100,"usd":0.31375721}
{"ts":1749970620000,"o":105495.8,"h":105472.8,"l":105460,"c":105470,"v":634300,"usd":6.01430138}
{"ts":1749970680000,"o":105470,"h":105472.9,"l":105435.1,"c":105450,"v":385900,"usd":3.65960856}
{"ts":1749970740000,"o":105450,"h":105451.7,"l":105440.8,"c":105451.7,"v":92300,"usd":0.87531866}
{"ts":1749970800000,"o":105451.7,"h":105472.5,"l":105451.7,"c":105460,"v":158800,"usd":1.50575574}
{"ts":1749970860000,"o":105460,"h":105472.5,"l":105455,"c":105455,"v":156500,"usd":1.48396263}
{"ts":1749970920000,"o":105455,"h":105457.5,"l":105455,"c":105455.1,"v":99500,"usd":0.94352317}
{"ts":1749970980000,"o":105455.1,"h":105475.8,"l":105455,"c":105459.9,"v":220500,"usd":2.09082178}
{"ts":1749971040000,"o":105459.9,"h":105459.9,"l":105456.1,"c":105456.2,"v":11700,"usd":0.11094309}
{"ts":1749971100000,"o":105456.2,"h":105466.9,"l":105457.5,"c":105457.5,"v":31200,"usd":0.2958318}
{"ts":1749971160000,"o":105457.5,"h":105454,"l":105430.1,"c":105430.1,"v":349500,"usd":3.31443643}
{"ts":1749971220000,"o":105430.1,"h":105430.1,"l":105410,"c":105410,"v":334900,"usd":3.17682463}
{"ts":1749971280000,"o":105410,"h":105410.1,"l":105394,"c":105394,"v":153000,"usd":1.45155232}
{"ts":1749971340000,"o":105394,"h":105394,"l":105330,"c":105330.1,"v":457700,"usd":4.34361423}
{"ts":1749971400000,"o":105330.1,"h":105331.3,"l":105311.3,"c":105322,"v":257600,"usd":2.44588925}
{"ts":1749971460000,"o":105322,"h":105355,"l":105212.2,"c":105355,"v":1094500,"usd":10.39667368}
{"ts":1749971520000,"o":105355,"h":105397.5,"l":105354.3,"c":105354.3,"v":330200,"usd":3.13352738}
{"ts":1749971580000,"o":105354.3,"h":105390.7,"l":105357.1,"c":105390.7,"v":237500,"usd":2.25401251}
{"ts":1749971640000,"o":105390.7,"h":105433,"l":105386.6,"c":105426.5,"v":416800,"usd":3.95436366}
{"ts":1749971700000,"o":105426.5,"h":105460.7,"l":105433.1,"c":105449,"v":273600,"usd":2.59484217}
{"ts":1749971760000,"o":105449,"h":105430,"l":105390.1,"c":105397.3,"v":138500,"usd":1.31394735}
{"ts":1749971820000,"o":105397.3,"h":105422.3,"l":105402.2,"c":105422.3,"v":215500,"usd":2.04438793}
{"ts":1749971880000,"o":105422.3,"h":105429.9,"l":105400.7,"c":105400.7,"v":33600,"usd":0.31871612}
{"ts":1749971940000,"o":105400.7,"h":105449.1,"l":105390.7,"c":105395.6,"v":420100,"usd":3.98512327}
{"ts":1749972000000,"o":105395.6,"h":105391.3,"l":105376.5,"c":105382.2,"v":202900,"usd":1.92535373}
{"ts":1749972060000,"o":105382.2,"h":105383.7,"l":105379.9,"c":105383.1,"v":120200,"usd":1.14062831}
{"ts":1749972120000,"o":105383.1,"h":105419.6,"l":105383,"c":105401.7,"v":146700,"usd":1.39182415}
{"ts":1749972180000,"o":105401.7,"h":105401.6,"l":105392.7,"c":105400.8,"v":100000,"usd":0.94876299}
{"ts":1749972240000,"o":105400.8,"h":105395.1,"l":105370.1,"c":105375.8,"v":190400,"usd":1.80676993}
{"ts":1749972300000,"o":105375.8,"h":105380.7,"l":105343,"c":105345.8,"v":150900,"usd":1.4322207}
{"ts":1749972360000,"o":105345.8,"h":105360,"l":105345.3,"c":105360,"v":8000,"usd":0.07593572}
{"ts":1749972420000,"o":105360,"h":105359.9,"l":105320,"c":105320,"v":465700,"usd":4.42100752}
{"ts":1749972480000,"o":105320,"h":105320.1,"l":105300.1,"c":105314.4,"v":247000,"usd":2.34534422}
{"ts":1749972540000,"o":105314.4,"h":105336.4,"l":105314.4,"c":105332.2,"v":238300,"usd":2.26259836}
{"ts":1749972600000,"o":105332.2,"h":105324.5,"l":105270.5,"c":105301.6,"v":312800,"usd":2.97052051}
{"ts":1749972660000,"o":105301.6,"h":105301.7,"l":105272.8,"c":105275.5,"v":275100,"usd":2.61289367}
{"ts":1749972720000,"o":105275.5,"h":105270.1,"l":105233.9,"c":105236.2,"v":677900,"usd":6.44040811}
{"ts":1749972780000,"o":105236.2,"h":105265.4,"l":105212.8,"c":105265.4,"v":386100,"usd":3.66910678}
{"ts":1749972840000,"o":105265.4,"h":105332.3,"l":105265.3,"c":105332.3,"v":401000,"usd":3.80775538}
{"ts":1749972900000,"o":105332.3,"h":105327.4,"l":105300.1,"c":105305.8,"v":139200,"usd":1.32176546}
{"ts":1749972960000,"o":105305.8,"h":105308.6,"l":105300.1,"c":105305,"v":75000,"usd":0.71221808}
{"ts":1749973020000,"o":105305,"h":105338.5,"l":105321.7,"c":105338.5,"v":99800,"usd":0.94746229}
{"ts":1749973080000,"o":105338.5,"h":105448.8,"l":105340,"c":105414.8,"v":513100,"usd":4.86788057}
{"ts":1749973140000,"o":105414.8,"h":105415.6,"l":105374.1,"c":105376,"v":117800,"usd":1.11749236}
{"ts":1749973200000,"o":105376,"h":105385.3,"l":105383.4,"c":105383.4,"v":48900,"usd":0.46401212}
{"ts":1749973260000,"o":105383.4,"h":105376.5,"l":105371.6,"c":105376.5,"v":20600,"usd":0.19549004}
{"ts":1749973320000,"o":105376.5,"h":105386.4,"l":105386.3,"c":105386.4,"v":37200,"usd":0.35298708}
{"ts":1749973380000,"o":105386.4,"h":105432.3,"l":105394.2,"c":105394.2,"v":391800,"usd":3.7169583}
{"ts":1749973440000,"o":105394.2,"h":105407.7,"l":105386.1,"c":105407.6,"v":75000,"usd":0.71156119}
{"ts":1749973500000,"o":105407.6,"h":105400,"l":105386,"c":105386,"v":338400,"usd":3.21071591}
{"ts":1749973560000,"o":105386,"h":105380,"l":105370.1,"c":105370.8,"v":154400,"usd":1.46524317}
{"ts":1749973620000,"o":105370.8,"h":105466,"l":105373.4,"c":105450.3,"v":696700,"usd":6.60907344}
{"ts":1749973680000,"o":105450.3,"h":105460.5,"l":105442.8,"c":105460.5,"v":53400,"usd":0.50639227}
{"ts":1749973740000,"o":105460.5,"h":105450.7,"l":105414,"c":105414,"v":420000,"usd":3.98312931}
{"ts":1749973800000,"o":105414,"h":105439.2,"l":105415.5,"c":105433.9,"v":73800,"usd":0.69997054}
{"ts":1749973860000,"o":105433.9,"h":105420.1,"l":105420,"c":105420.1,"v":106400,"usd":1.00929976}
{"ts":1749973920000,"o":105420.1,"h":105426.1,"l":105420.1,"c":105420.1,"v":41600,"usd":0.3946047}
{"ts":1749973980000,"o":105420.1,"h":105436.7,"l":105420,"c":105436.7,"v":227200,"usd":2.15502819}
{"ts":1749974040000,"o":105436.7,"h":105476.8,"l":105444.2,"c":105465.4,"v":119000,"usd":1.12844015}
{"ts":1749974100000,"o":105465.4,"h":105472.2,"l":105468.9,"c":105468.9,"v":48000,"usd":0.45510957}
{"ts":1749974160000,"o":105468.9,"h":105468.9,"l":105468.9,"c":105468.9,"v":600,"usd":0.0056889}
{"ts":1749974220000,"o":105468.9,"h":105476.1,"l":105463.2,"c":105470.1,"v":134400,"usd":1.27423364}
{"ts":1749974280000,"o":105470.1,"h":105472.4,"l":105462.1,"c":105472.4,"v":11700,"usd":0.1109334}
{"ts":1749974340000,"o":105472.4,"h":105476.2,"l":105476.1,"c":105476.2,"v":300,"usd":0.00284424}
{"ts":1749974400000,"o":105476.2,"h":105476.1,"l":105440.1,"c":105440.8,"v":514400,"usd":4.87723816}
{"ts":1749974460000,"o":105440.8,"h":105510.9,"l":105442.4,"c":105502,"v":331900,"usd":3.14666518}
{"ts":1749974520000,"o":105502,"h":105502,"l":105470.1,"c":105470.1,"v":183800,"usd":1.74241006}
{"ts":1749974580000,"o":105470.1,"h":105470,"l":105430,"c":105430,"v":130400,"usd":1.23657713}
{"ts":1749974640000,"o":105430,"h":105424.3,"l":105422.1,"c":105424.3,"v":3900,"usd":0.03699349}
{"ts":1749974700000,"o":105424.3,"h":105420.1,"l":105420,"c":105420,"v":1100,"usd":0.01043449}
{"ts":1749974760000,"o":105420,"h":105420,"l":105390.1,"c":105390.1,"v":273000,"usd":2.59012908}
{"ts":1749974820000,"o":105390.1,"h":105390.1,"l":105370,"c":105370,"v":113500,"usd":1.07695698}
{"ts":1749974880000,"o":105370,"h":105360,"l":105293.3,"c":105302.6,"v":166800,"usd":1.58400388}
{"ts":1749974940000,"o":105302.6,"h":105339.9,"l":105304,"c":105339.5,"v":42300,"usd":0.40164752}
{"ts":1749975000000,"o":105339.5,"h":105332.2,"l":105310.2,"c":105332.2,"v":12000,"usd":0.113945}
{"ts":1749975060000,"o":105332.2,"h":105359.1,"l":105304.8,"c":105359.1,"v":113300,"usd":1.0757131}
{"ts":1749975120000,"o":105359.1,"h":105352.8,"l":105323.4,"c":105331.1,"v":13100,"usd":0.12434436}
{"ts":1749975180000,"o":105331.1,"h":105331.1,"l":105318.5,"c":105318.5,"v":20300,"usd":0.19272748}
{"ts":1749975240000,"o":105318.5,"h":105320.4,"l":105303.9,"c":105320.4,"v":90300,"usd":0.85741855}
{"ts":1749975300000,"o":105320.4,"h":105323.1,"l":105303.9,"c":105303.9,"v":116900,"usd":1.11010142}
{"ts":1749975360000,"o":105303.9,"h":105323.2,"l":105300.1,"c":105323.2,"v":35700,"usd":0.33901055}
{"ts":1749975420000,"o":105323.2,"h":105320.9,"l":105320.9,"c":105320.9,"v":700,"usd":0.00664636}
{"ts":1749975480000,"o":105320.9,"h":105351.6,"l":105321,"c":105351.5,"v":36800,"usd":0.34938615}
{"ts":1749975540000,"o":105351.5,"h":105351.5,"l":105325.2,"c":105325.3,"v":26300,"usd":0.24967364}
{"ts":1749975600000,"o":105325.3,"h":105334.4,"l":105300,"c":105300,"v":135600,"usd":1.28768276}
{"ts":1749975660000,"o":105300,"h":105300,"l":105293.6,"c":105300,"v":29100,"usd":0.27636915}
{"ts":1749975720000,"o":105300,"h":105306.7,"l":105280.1,"c":105280.1,"v":325100,"usd":3.0875776}
{"ts":1749975780000,"o":105280.1,"h":105280.1,"l":105280.1,"c":105280.1,"v":106200,"usd":1.0087407}
{"ts":1749975840000,"o":105280.1,"h":105287.4,"l":105287.4,"c":105287.4,"v":10600,"usd":0.10067668}
{"ts":1749975900000,"o":105287.4,"h":105341.2,"l":105281.5,"c":105320,"v":488600,"usd":4.64013171}
{"ts":1749975960000,"o":105320,"h":105334,"l":105311.6,"c":105312.9,"v":20100,"usd":0.19085332}
{"ts":1749976020000,"o":105312.9,"h":105326.8,"l":105298.9,"c":105298.9,"v":130500,"usd":1.23909992}
{"ts":1749976080000,"o":105298.9,"h":105290,"l":105264.5,"c":105264.6,"v":111600,"usd":1.06003156}
{"ts":1749976140000,"o":105264.6,"h":105270.1,"l":105270.1,"c":105270.1,"v":10000,"usd":0.094994}
{"ts":1749976200000,"o":105270.1,"h":105267.1,"l":105267.1,"c":105267.1,"v":10100,"usd":0.09594596}
{"ts":1749976260000,"o":105267.1,"h":105292.9,"l":105270.1,"c":105292.9,"v":17800,"usd":0.16906307}
{"ts":1749976320000,"o":105292.9,"h":105314,"l":105285.1,"c":105285.1,"v":204100,"usd":1.93831695}
{"ts":1749976380000,"o":105285.1,"h":105280,"l":105280,"c":105280,"v":16000,"usd":0.151976}
{"ts":1749976440000,"o":105280,"h":105280,"l":105280,"c":105280,"v":0,"usd":0}
{"ts":1749976500000,"o":105280,"h":105274.6,"l":105269.4,"c":105269.4,"v":169000,"usd":1.60533112}
{"ts":1749976560000,"o":105269.4,"h":105260,"l":105222.7,"c":105250,"v":324400,"usd":3.08222856}
{"ts":1749976620000,"o":105250,"h":105254.4,"l":105254.4,"c":105254.4,"v":32700,"usd":0.31067616}
{"ts":1749976680000,"o":105254.4,"h":105254.5,"l":105254.4,"c":105254.5,"v":500,"usd":0.0047504}
{"ts":1749976740000,"o":105254.5,"h":105254.4,"l":105230,"c":105230,"v":159000,"usd":1.51063311}
{"ts":1749976800000,"o":105230,"h":105242.2,"l":105229.9,"c":105229.9,"v":147600,"usd":1.40248621}
{"ts":1749976860000,"o":105229.9,"h":105249.5,"l":105222.9,"c":105249.5,"v":245400,"usd":2.33199564}
{"ts":1749976920000,"o":105249.5,"h":105254.9,"l":105234.6,"c":105234.6,"v":36300,"usd":0.34488888}
{"ts":1749976980000,"o":105234.6,"h":105236,"l":105234.6,"c":105236,"v":30200,"usd":0.28697851}
{"ts":1749977040000,"o":105236,"h":105270,"l":105247.7,"c":105270,"v":123500,"usd":1.17336931}
{"ts":1749977100000,"o":105270,"h":105279.9,"l":105268.3,"c":105268.3,"v":12600,"usd":0.11968584}
{"ts":1749977160000,"o":105268.3,"h":105247.2,"l":105229.9,"c":105229.9,"v":111900,"usd":1.06334003}
{"ts":1749977220000,"o":105229.9,"h":105238.1,"l":105212.1,"c":105238.1,"v":242100,"usd":2.300753}
{"ts":1749977280000,"o":105238.1,"h":105238.1,"l":105238.1,"c":105238.1,"v":5300,"usd":0.05036219}
{"ts":1749977340000,"o":105238.1,"h":105238.1,"l":105231.7,"c":105231.7,"v":12500,"usd":0.11877885}
{"ts":1749977400000,"o":105231.7,"h":105231.7,"l":105150,"c":105220,"v":738300,"usd":7.01892995}
{"ts":1749977460000,"o":105220,"h":105228.8,"l":105175.5,"c":105223.2,"v":39300,"usd":0.37358328}
{"ts":1749977520000,"o":105223.2,"h":105242.9,"l":105221.9,"c":105221.9,"v":136600,"usd":1.29810491}
{"ts":1749977580000,"o":105221.9,"h":105220.3,"l":105180.1,"c":105200,"v":13900,"usd":0.13211773}
{"ts":1749977640000,"o":105200,"h":105200,"l":105200,"c":105200,"v":0,"usd":0}
{"ts":1749977700000,"o":105200,"h":105194.9,"l":105175.5,"c":105180.8,"v":140500,"usd":1.33563054}
{"ts":1749977760000,"o":105180.8,"h":105193.3,"l":105193.2,"c":105193.2,"v":107400,"usd":1.02097662}
{"ts":1749977820000,"o":105193.2,"h":105193.2,"l":105152.7,"c":105173.8,"v":271500,"usd":2.58151099}
{"ts":1749977880000,"o":105173.8,"h":105179.9,"l":105173.8,"c":105179.9,"v":3000,"usd":0.02852291}
{"ts":1749977940000,"o":105179.9,"h":105179.9,"l":105179.9,"c":105179.9,"v":0,"usd":0}
{"ts":1749978000000,"o":105179.9,"h":105219.9,"l":105180,"c":105212.9,"v":191800,"usd":1.82335037}
{"ts":1749978060000,"o":105212.9,"h":105212.9,"l":105179.9,"c":105180,"v":249200,"usd":2.36908964}
{"ts":1749978120000,"o":105180,"h":105179.9,"l":105131.7,"c":105131.7,"v":189900,"usd":1.80583104}
{"ts":1749978180000,"o":105131.7,"h":105131.7,"l":105120.1,"c":105120.1,"v":35700,"usd":0.33957971}
{"ts":1749978240000,"o":105120.1,"h":105120.1,"l":105056.1,"c":105059.8,"v":425600,"usd":4.05008494}
{"ts":1749978300000,"o":105059.8,"h":105074.6,"l":105056.2,"c":105071.8,"v":67200,"usd":0.63959716}
{"ts":1749978360000,"o":105071.8,"h":105080,"l":105056.1,"c":105080,"v":11100,"usd":0.10565589}
{"ts":1749978420000,"o":105080,"h":105079.9,"l":105011.1,"c":105021.1,"v":431100,"usd":4.10357716}
{"ts":1749978480000,"o":105021.1,"h":105057.9,"l":105035.4,"c":105053.5,"v":217400,"usd":2.06960227}
{"ts":1749978540000,"o":105053.5,"h":105062.2,"l":105047.4,"c":105056.8,"v":107300,"usd":1.02144033}
{"ts":1749978600000,"o":105056.8,"h":105067.9,"l":105040.1,"c":105040.1,"v":273900,"usd":2.60711209}
{"ts":1749978660000,"o":105040.1,"h":105040,"l":104973.1,"c":104973.1,"v":53200,"usd":0.50668744}
{"ts":1749978720000,"o":104973.1,"h":104984.1,"l":104970,"c":104970,"v":357400,"usd":3.40468789}
{"ts":1749978780000,"o":104970,"h":104978.1,"l":104937.6,"c":104978.1,"v":226300,"usd":2.15592133}
{"ts":1749978840000,"o":104978.1,"h":105027.2,"l":104978.7,"c":104978.8,"v":43200,"usd":0.41134719}
{"ts":1749978900000,"o":104978.8,"h":104991.7,"l":104970,"c":104970,"v":900,"usd":0.00857272}
{"ts":1749978960000,"o":104970,"h":104960,"l":104940.1,"c":104946.8,"v":293400,"usd":2.79551387}
{"ts":1749979020000,"o":104946.8,"h":104969.7,"l":104949,"c":104969.7,"v":30100,"usd":0.28679681}
{"ts":1749979080000,"o":104969.7,"h":104981.2,"l":104960.1,"c":104980,"v":24900,"usd":0.23720783}
{"ts":1749979140000,"o":104980,"h":104967.2,"l":104967.1,"c":104967.1,"v":30100,"usd":0.28675668}
{"ts":1749979200000,"o":104967.1,"h":104993.4,"l":104940,"c":104944.1,"v":120100,"usd":1.14423832}
{"ts":1749979260000,"o":104944.1,"h":104949.9,"l":104928.7,"c":104949.9,"v":54500,"usd":0.5193983}
{"ts":1749979320000,"o":104949.9,"h":104928.8,"l":104928.8,"c":104928.8,"v":5400,"usd":0.05146362}
{"ts":1749979380000,"o":104928.8,"h":104961.3,"l":104924.7,"c":104961.3,"v":308500,"usd":2.93976214}
{"ts":1749979440000,"o":104961.3,"h":105010,"l":104961.3,"c":104990,"v":28400,"usd":0.27051674}
{"ts":1749979500000,"o":104990,"h":105022.2,"l":104949.4,"c":105022.2,"v":110500,"usd":1.05238469}
{"ts":1749979560000,"o":105022.2,"h":104999.5,"l":104960,"c":104976.9,"v":107300,"usd":1.0219847}
{"ts":1749979620000,"o":104976.9,"h":104979.1,"l":104960.1,"c":104960.1,"v":55000,"usd":0.52391384}
{"ts":1749979680000,"o":104960.1,"h":104974.3,"l":104960,"c":104960,"v":302200,"usd":2.87918002}
{"ts":1749979740000,"o":104960,"h":104950.1,"l":104950,"c":104950.1,"v":700,"usd":0.00666981}
{"ts":1749979800000,"o":104950.1,"h":104950.1,"l":104950,"c":104950.1,"v":300,"usd":0.00285849}
{"ts":1749979860000,"o":104950.1,"h":104950,"l":104949.7,"c":104949.7,"v":56700,"usd":0.54025481}
{"ts":1749979920000,"o":104949.7,"h":104940.1,"l":104886.8,"c":104886.8,"v":65300,"usd":0.62242991}
{"ts":1749979980000,"o":104886.8,"h":104920,"l":104881,"c":104920,"v":215100,"usd":2.05073232}
{"ts":1749980040000,"o":104920,"h":104948.6,"l":104919.6,"c":104919.6,"v":125900,"usd":1.19974722}
{"ts":1749980100000,"o":104919.6,"h":104953.8,"l":104919.6,"c":104953.8,"v":111500,"usd":1.06270768}
{"ts":1749980160000,"o":104953.8,"h":104953.7,"l":104922.7,"c":104922.8,"v":6600,"usd":0.06288676}
{"ts":1749980220000,"o":104922.8,"h":104922.7,"l":104880,"c":104883.4,"v":137300,"usd":1.30906331}
{"ts":1749980280000,"o":104883.4,"h":104933.6,"l":104883.3,"c":104933.6,"v":34800,"usd":0.3317834}
{"ts":1749980340000,"o":104933.6,"h":105011.9,"l":104947.7,"c":105011.9,"v":295500,"usd":2.8142497}
{"ts":1749980400000,"o":105011.9,"h":105065,"l":105011.9,"c":105030,"v":131100,"usd":1.24785648}
{"ts":1749980460000,"o":105030,"h":105020,"l":104975.4,"c":105004.3,"v":140700,"usd":1.34000898}
{"ts":1749980520000,"o":105004.3,"h":105000,"l":104985.5,"c":104999.6,"v":12300,"usd":0.11714584}
{"ts":1749980580000,"o":104999.6,"h":104988.1,"l":104960.1,"c":104961.9,"v":3000,"usd":0.02857804}
{"ts":1749980640000,"o":104961.9,"h":104995.7,"l":104962,"c":104979.6,"v":185300,"usd":1.76483965}
{"ts":1749980700000,"o":104979.6,"h":104995.8,"l":104993.3,"c":104993.3,"v":111000,"usd":1.05718742}
{"ts":1749980760000,"o":104993.3,"h":104980,"l":104967.6,"c":104967.6,"v":103300,"usd":0.98401249}
{"ts":1749980820000,"o":104967.6,"h":104972.5,"l":104961.1,"c":104966.7,"v":3200,"usd":0.03048676}
{"ts":1749980880000,"o":104966.7,"h":105030.7,"l":105000,"c":105030.7,"v":133500,"usd":1.2712566}
{"ts":1749980940000,"o":105030.7,"h":105010.1,"l":104985,"c":104985,"v":112100,"usd":1.06752944}
{"ts":1749981000000,"o":104985,"h":104985.2,"l":104970.1,"c":104985.2,"v":3600,"usd":0.0342933}
{"ts":1749981060000,"o":104985.2,"h":104970,"l":104919.7,"c":104919.8,"v":4900,"usd":0.04669813}
{"ts":1749981120000,"o":104919.8,"h":104920,"l":104910.1,"c":104920,"v":135200,"usd":1.28871678}
{"ts":1749981180000,"o":104920,"h":104929.9,"l":104910.2,"c":104910.2,"v":35800,"usd":0.34120699}
{"ts":1749981240000,"o":104910.2,"h":104913.6,"l":104910.1,"c":104913.6,"v":34100,"usd":0.32503433}
{"ts":1749981300000,"o":104913.6,"h":104922.7,"l":104910.1,"c":104922.7,"v":122700,"usd":1.16954138}
{"ts":1749981360000,"o":104922.7,"h":104959.9,"l":104922.7,"c":104934.1,"v":65700,"usd":0.62603232}
{"ts":1749981420000,"o":104934.1,"h":104936.1,"l":104920,"c":104920,"v":23100,"usd":0.22014978}
{"ts":1749981480000,"o":104920,"h":104923,"l":104915.4,"c":104923,"v":135100,"usd":1.28769584}
{"ts":1749981540000,"o":104923,"h":104936.9,"l":104924.5,"c":104924.5,"v":24500,"usd":0.23350196}
{"ts":1749981600000,"o":104924.5,"h":104924.5,"l":104924.5,"c":104924.5,"v":0,"usd":0}
{"ts":1749981660000,"o":104924.5,"h":104959.9,"l":104939.1,"c":104959.9,"v":123100,"usd":1.17305664}
{"ts":1749981720000,"o":104959.9,"h":104980,"l":104946.7,"c":104980,"v":59700,"usd":0.56877748}
{"ts":1749981780000,"o":104980,"h":104997.6,"l":104978.9,"c":104985.8,"v":104500,"usd":0.99530787}
{"ts":1749981840000,"o":104985.8,"h":104999.7,"l":104980.3,"c":104983.5,"v":132700,"usd":1.26386004}
{"ts":1749981900000,"o":104983.5,"h":104991.3,"l":104987.7,"c":104991.3,"v":400,"usd":0.0038099}
{"ts":1749981960000,"o":104991.3,"h":105040,"l":104991.2,"c":105040,"v":143400,"usd":1.36529048}
{"ts":1749982020000,"o":105040,"h":105071.9,"l":105040.1,"c":105045.4,"v":148300,"usd":1.41158779}
{"ts":1749982080000,"o":105045.4,"h":105052.8,"l":105030,"c":105030,"v":191800,"usd":1.82593304}
{"ts":1749982140000,"o":105030,"h":105072.6,"l":105024.8,"c":105072.6,"v":11100,"usd":0.10564973}
{"ts":1749982200000,"o":105072.6,"h":105118.9,"l":105069.6,"c":105086.7,"v":228300,"usd":2.1726261}
{"ts":1749982260000,"o":105086.7,"h":105094.8,"l":105087.5,"c":105087.5,"v":57000,"usd":0.54236647}
{"ts":1749982320000,"o":105087.5,"h":105120,"l":105087.4,"c":105120,"v":126400,"usd":1.2027773}
{"ts":1749982380000,"o":105120,"h":105150,"l":105130,"c":105150,"v":24200,"usd":0.23018043}
{"ts":1749982440000,"o":105150,"h":105155,"l":105149.9,"c":105155,"v":40700,"usd":0.38705623}
{"ts":1749982500000,"o":105155,"h":105154.9,"l":105132.7,"c":105132.7,"v":26100,"usd":0.24821886}
{"ts":1749982560000,"o":105132.7,"h":105177.8,"l":105141.7,"c":105150,"v":133500,"usd":1.26954954}
{"ts":1749982620000,"o":105150,"h":105140,"l":105120,"c":105120,"v":25900,"usd":0.2463463}
{"ts":1749982680000,"o":105120,"h":105139.9,"l":105098.3,"c":105139.9,"v":247000,"usd":2.35011918}
{"ts":1749982740000,"o":105139.9,"h":105117,"l":105116.9,"c":105117,"v":1500,"usd":0.0142698}
{"ts":1749982800000,"o":105117,"h":105115.9,"l":105090.1,"c":105090.1,"v":5400,"usd":0.05137668}
{"ts":1749982860000,"o":105090.1,"h":105090,"l":105070,"c":105070,"v":1900,"usd":0.01808253}
{"ts":1749982920000,"o":105070,"h":105092.5,"l":105070.1,"c":105090.6,"v":200600,"usd":1.9088498}
{"ts":1749982980000,"o":105090.6,"h":105090.6,"l":105090.6,"c":105090.6,"v":0,"usd":0}
{"ts":1749983040000,"o":105090.6,"h":105105.7,"l":105074.1,"c":105105.7,"v":108700,"usd":1.03445466}
{"ts":1749983100000,"o":105105.7,"h":105105.7,"l":105105.7,"c":105105.7,"v":0,"usd":0}
{"ts":1749983160000,"o":105105.7,"h":105073.6,"l":105051.2,"c":105051.2,"v":108600,"usd":1.03360065}
{"ts":1749983220000,"o":105051.2,"h":105051.1,"l":105020.4,"c":105042.8,"v":288800,"usd":2.7492268}
{"ts":1749983280000,"o":105042.8,"h":105031.7,"l":105031.7,"c":105031.7,"v":300,"usd":0.00285627}
{"ts":1749983340000,"o":105031.7,"h":105070,"l":105028.4,"c":105070,"v":140800,"usd":1.34024927}
{"ts":1749983400000,"o":105070,"h":105060.3,"l":105050.1,"c":105050.1,"v":800,"usd":0.00761516}
{"ts":1749983460000,"o":105050.1,"h":105060,"l":105053.4,"c":105060,"v":6500,"usd":0.06187035}
{"ts":1749983520000,"o":105060,"h":105085.1,"l":105085,"c":105085,"v":10000,"usd":0.095161}
{"ts":1749983580000,"o":105085,"h":105102.6,"l":105085,"c":105085.1,"v":128600,"usd":1.22372754}
{"ts":1749983640000,"o":105085.1,"h":105085,"l":105080,"c":105080,"v":120200,"usd":1.14383732}
{"ts":1749983700000,"o":105080,"h":105070,"l":105070,"c":105070,"v":200,"usd":0.0019035}
{"ts":1749983760000,"o":105070,"h":105060,"l":105028.4,"c":105028.4,"v":181200,"usd":1.72498855}
{"ts":1749983820000,"o":105028.4,"h":105028.4,"l":105000.5,"c":105010.3,"v":313000,"usd":2.98060628}
{"ts":1749983880000,"o":105010.3,"h":105020,"l":105000,"c":105000,"v":124100,"usd":1.18189886}
{"ts":1749983940000,"o":105000,"h":104995.4,"l":104995.4,"c":104995.4,"v":4200,"usd":0.04000164}
{"ts":1749984000000,"o":104995.4,"h":105020,"l":105020,"c":105020,"v":4200,"usd":0.0399924}
{"ts":1749984060000,"o":105020,"h":105020,"l":105020,"c":105020,"v":109900,"usd":1.0464678}
{"ts":1749984120000,"o":105020,"h":105120,"l":105031.9,"c":105120,"v":16100,"usd":0.15320714}
{"ts":1749984180000,"o":105120,"h":105129.5,"l":105107.9,"c":105107.9,"v":219200,"usd":2.08546684}
{"ts":1749984240000,"o":105107.9,"h":105113.9,"l":105108.2,"c":105113.9,"v":26600,"usd":0.2530629}
{"ts":1749984300000,"o":105113.9,"h":105120.3,"l":105113.8,"c":105120.3,"v":13100,"usd":0.12462145}
{"ts":1749984360000,"o":105120.3,"h":105120.1,"l":105120,"c":105120.1,"v":1000,"usd":0.0095129}
{"ts":1749984420000,"o":105120.1,"h":105120,"l":105110.1,"c":105110.1,"v":63100,"usd":0.60031223}
{"ts":1749984480000,"o":105110.1,"h":105140,"l":105104,"c":105140,"v":52200,"usd":0.49660204}
{"ts":1749984540000,"o":105140,"h":105158,"l":105137.4,"c":105158,"v":107100,"usd":1.01854177}
{"ts":1749984600000,"o":105158,"h":105204.5,"l":105177.6,"c":105181.3,"v":73100,"usd":0.69498764}
{"ts":1749984660000,"o":105181.3,"h":105184.5,"l":105163.2,"c":105163.2,"v":146000,"usd":1.38827841}
{"ts":1749984720000,"o":105163.2,"h":105181.2,"l":105170.1,"c":105170.1,"v":500,"usd":0.00475386}
{"ts":1749984780000,"o":105170.1,"h":105170.1,"l":105170,"c":105170.1,"v":700,"usd":0.00665588}
{"ts":1749984840000,"o":105170.1,"h":105170,"l":105140.1,"c":105167.8,"v":174100,"usd":1.65562417}
{"ts":1749984900000,"o":105167.8,"h":105142.5,"l":105140,"c":105140,"v":500,"usd":0.00475547}
{"ts":1749984960000,"o":105140,"h":105140.1,"l":105140,"c":105140,"v":200,"usd":0.00190222}
{"ts":1749985020000,"o":105140,"h":105130.1,"l":105130,"c":105130,"v":1600,"usd":0.0152192}
{"ts":1749985080000,"o":105130,"h":105120.1,"l":105110,"c":105117.5,"v":47200,"usd":0.4490231}
{"ts":1749985140000,"o":105117.5,"h":105112.8,"l":105112.8,"c":105112.8,"v":14300,"usd":0.13604448}
{"ts":1749985200000,"o":105112.8,"h":105132.7,"l":105132.7,"c":105132.7,"v":107800,"usd":1.02537204}
{"ts":1749985260000,"o":105132.7,"h":105132.6,"l":105108.4,"c":105121.7,"v":126600,"usd":1.20421926}
{"ts":1749985320000,"o":105121.7,"h":105121.7,"l":105117,"c":105117,"v":3900,"usd":0.0371}
{"ts":1749985380000,"o":105117,"h":105106.1,"l":105106.1,"c":105106.1,"v":15300,"usd":0.14556726}
{"ts":1749985440000,"o":105106.1,"h":105130,"l":105117.2,"c":105130,"v":17300,"usd":0.16456627}
{"ts":1749985500000,"o":105130,"h":105140,"l":105120.1,"c":105124.1,"v":36700,"usd":0.34910953}
{"ts":1749985560000,"o":105124.1,"h":105132.2,"l":105125.9,"c":105125.9,"v":13400,"usd":0.12745979}
{"ts":1749985620000,"o":105125.9,"h":105132.2,"l":105132.2,"c":105132.2,"v":1000,"usd":0.0095118}
{"ts":1749985680000,"o":105132.2,"h":105160,"l":105132.2,"c":105158.3,"v":18600,"usd":0.17689111}
{"ts":1749985740000,"o":105158.3,"h":105140,"l":105100,"c":105102.6,"v":120000,"usd":1.14175923}
{"ts":1749985800000,"o":105102.6,"h":105120.2,"l":105100.1,"c":105100.1,"v":1200,"usd":0.01141571}
{"ts":1749985860000,"o":105100.1,"h":105100.1,"l":105100.1,"c":105100.1,"v":0,"usd":0}
{"ts":1749985920000,"o":105100.1,"h":105100.1,"l":105100.1,"c":105100.1,"v":0,"usd":0}
{"ts":1749985980000,"o":105100.1,"h":105179.9,"l":105100.1,"c":105176.6,"v":255500,"usd":2.4301743}
{"ts":1749986040000,"o":105176.6,"h":105140.3,"l":105140.3,"c":105140.3,"v":400,"usd":0.00380444}
{"ts":1749986100000,"o":105140.3,"h":105140.2,"l":105120,"c":105120,"v":1200,"usd":0.01141431}
{"ts":1749986160000,"o":105120,"h":105110.8,"l":105110.8,"c":105110.8,"v":200,"usd":0.00190276}
{"ts":1749986220000,"o":105110.8,"h":105125.9,"l":105110.1,"c":105125.9,"v":147100,"usd":1.39945199}
{"ts":1749986280000,"o":105125.9,"h":105110,"l":105060,"c":105060,"v":115900,"usd":1.10275582}
{"ts":1749986340000,"o":105060,"h":105097.2,"l":105060.1,"c":105097.2,"v":9900,"usd":0.09423146}
{"ts":1749986400000,"o":105097.2,"h":105092.6,"l":105083.5,"c":105083.5,"v":2500,"usd":0.02378985}
{"ts":1749986460000,"o":105083.5,"h":105079.6,"l":105054.5,"c":105055,"v":112500,"usd":1.07063441}
{"ts":1749986520000,"o":105055,"h":105058.8,"l":105055,"c":105058.6,"v":28700,"usd":0.27318201}
{"ts":1749986580000,"o":105058.6,"h":105061.9,"l":105042,"c":105061.9,"v":32900,"usd":0.31320768}
{"ts":1749986640000,"o":105061.9,"h":105061.9,"l":105061.9,"c":105061.9,"v":0,"usd":0}
{"ts":1749986700000,"o":105061.9,"h":105066,"l":105054.1,"c":105062.8,"v":10400,"usd":0.09899278}
{"ts":1749986760000,"o":105062.8,"h":105057.4,"l":105047.2,"c":105057.4,"v":5100,"usd":0.04854753}
{"ts":1749986820000,"o":105057.4,"h":105042.3,"l":105030,"c":105030,"v":150100,"usd":1.42895437}
{"ts":1749986880000,"o":105030,"h":105030,"l":105004.3,"c":105004.3,"v":208800,"usd":1.98813237}
{"ts":1749986940000,"o":105004.3,"h":105010,"l":105000,"c":105010,"v":39600,"usd":0.37714221}
{"ts":1749987000000,"o":105010,"h":105020.6,"l":105020.1,"c":105020.1,"v":400,"usd":0.00380879}
{"ts":1749987060000,"o":105020.1,"h":105020,"l":105000.1,"c":105000.1,"v":296100,"usd":2.819583}
{"ts":1749987120000,"o":105000.1,"h":105000.1,"l":105000,"c":105000,"v":1200,"usd":0.01142856}
{"ts":1749987180000,"o":105000,"h":105000,"l":105000,"c":105000,"v":245100,"usd":2.33428338}
{"ts":1749987240000,"o":105000,"h":104990,"l":104950.6,"c":104960.4,"v":127800,"usd":1.21759782}
{"ts":1749987300000,"o":104960.4,"h":104973.5,"l":104963.2,"c":104965.2,"v":25400,"usd":0.24197965}
{"ts":1749987360000,"o":104965.2,"h":104994.9,"l":104960.1,"c":104994.9,"v":64400,"usd":0.61342329}
{"ts":1749987420000,"o":104994.9,"h":105019.9,"l":104999.9,"c":105007.6,"v":68000,"usd":0.64759959}
{"ts":1749987480000,"o":105007.6,"h":105010,"l":105005.9,"c":105005.9,"v":6200,"usd":0.05904442}
{"ts":1749987540000,"o":105005.9,"h":104999.9,"l":104999.9,"c":104999.9,"v":105900,"usd":1.00857042}
{"ts":1749987600000,"o":104999.9,"h":104997.8,"l":104985.8,"c":104997.8,"v":30000,"usd":0.28575278}
{"ts":1749987660000,"o":104997.8,"h":104997.7,"l":104970,"c":104970,"v":112800,"usd":1.07442476}
{"ts":1749987720000,"o":104970,"h":104960,"l":104940.4,"c":104940.5,"v":73900,"usd":0.70420371}
{"ts":1749987780000,"o":104940.5,"h":104946.2,"l":104943,"c":104946.2,"v":232900,"usd":2.2192944}
{"ts":1749987840000,"o":104946.2,"h":104979.9,"l":104946.2,"c":104979.9,"v":108700,"usd":1.03576938}
{"ts":1749987900000,"o":104979.9,"h":104979.9,"l":104979.9,"c":104979.9,"v":100,"usd":0.00095256}
{"ts":1749987960000,"o":104979.9,"h":104954.7,"l":104922.6,"c":104922.6,"v":143000,"usd":1.36262626}
{"ts":1749988020000,"o":104922.6,"h":104935.1,"l":104920.1,"c":104935.1,"v":55000,"usd":0.5241384}
{"ts":1749988080000,"o":104935.1,"h":104995.6,"l":104951.2,"c":104974.7,"v":217700,"usd":2.0739166}
{"ts":1749988140000,"o":104974.7,"h":104990.8,"l":104979.9,"c":104990.8,"v":30300,"usd":0.28861866}
{"ts":1749988200000,"o":104990.8,"h":104998.2,"l":104981.2,"c":104998.2,"v":111500,"usd":1.06209214}
{"ts":1749988260000,"o":104998.2,"h":104998.2,"l":104987.6,"c":104998.2,"v":6800,"usd":0.06476626}
{"ts":1749988320000,"o":104998.2,"h":104998.3,"l":104998.2,"c":104998.3,"v":300,"usd":0.0028572}
{"ts":1749988380000,"o":104998.3,"h":105020,"l":104998.3,"c":105020,"v":152200,"usd":1.44955137}
{"ts":1749988440000,"o":105020,"h":105101.8,"l":105037.6,"c":105083,"v":1334800,"usd":12.70485942}
{"ts":1749988500000,"o":105083,"h":105082.9,"l":105030.1,"c":105036.2,"v":141800,"usd":1.34973079}
{"ts":1749988560000,"o":105036.2,"h":105036.2,"l":105036.2,"c":105036.2,"v":0,"usd":0}
{"ts":1749988620000,"o":105036.2,"h":105031.1,"l":104938.5,"c":104940.7,"v":994500,"usd":9.47275153}
{"ts":1749988680000,"o":104940.7,"h":104979.2,"l":104945.4,"c":104970,"v":106800,"usd":1.01740627}
{"ts":1749988740000,"o":104970,"h":104967.5,"l":104938.1,"c":104967.5,"v":102600,"usd":0.97765198}
{"ts":1749988800000,"o":104967.5,"h":104989.7,"l":104978.2,"c":104989.7,"v":15700,"usd":0.14955487}
{"ts":1749988860000,"o":104989.7,"h":104989.6,"l":104982,"c":104982.6,"v":11200,"usd":0.10668442}
{"ts":1749988920000,"o":104982.6,"h":104998.9,"l":104980.1,"c":104980.1,"v":77300,"usd":0.73622084}
{"ts":1749988980000,"o":104980.1,"h":104982.2,"l":104970.1,"c":104982.2,"v":44300,"usd":0.42201525}
{"ts":1749989040000,"o":104982.2,"h":104978.2,"l":104978.2,"c":104978.2,"v":8300,"usd":0.07906414}
{"ts":1749989100000,"o":104978.2,"h":104999.9,"l":104970.2,"c":104993.9,"v":22700,"usd":0.21622587}
{"ts":1749989160000,"o":104993.9,"h":104995.8,"l":104983.3,"c":104995.8,"v":9100,"usd":0.0866748}
{"ts":1749989220000,"o":104995.8,"h":104970.1,"l":104941.7,"c":104945.8,"v":44000,"usd":0.41923032}
{"ts":1749989280000,"o":104945.8,"h":104962.5,"l":104953.6,"c":104955.5,"v":11400,"usd":0.10861594}
{"ts":1749989340000,"o":104955.5,"h":105000,"l":104960.1,"c":105000,"v":5200,"usd":0.04953656}
{"ts":1749989400000,"o":105000,"h":105132,"l":105006,"c":105095.5,"v":580600,"usd":5.52629053}
{"ts":1749989460000,"o":105095.5,"h":105188.4,"l":105117.8,"c":105146.9,"v":438900,"usd":4.17377996}
{"ts":1749989520000,"o":105146.9,"h":105159,"l":105147,"c":105155.4,"v":159500,"usd":1.51687905}
{"ts":1749989580000,"o":105155.4,"h":105155.5,"l":105155.4,"c":105155.5,"v":7000,"usd":0.0665679}
{"ts":1749989640000,"o":105155.5,"h":105178.1,"l":105147.8,"c":105147.8,"v":18200,"usd":0.17306001}
{"ts":1749989700000,"o":105147.8,"h":105155.1,"l":105142.6,"c":105142.6,"v":122100,"usd":1.16122118}
{"ts":1749989760000,"o":105142.6,"h":105142.6,"l":105142.6,"c":105142.6,"v":0,"usd":0}
{"ts":1749989820000,"o":105142.6,"h":105184.9,"l":105140.1,"c":105166.4,"v":329400,"usd":3.13251768}
{"ts":1749989880000,"o":105166.4,"h":105160,"l":105150,"c":105154.7,"v":4500,"usd":0.04279243}
{"ts":1749989940000,"o":105154.7,"h":105170,"l":105158.6,"c":105163.2,"v":52500,"usd":0.49921773}
{"ts":1749990000000,"o":105163.2,"h":105163.2,"l":105163.2,"c":105163.2,"v":0,"usd":0}
{"ts":1749990060000,"o":105163.2,"h":105162.6,"l":105150.1,"c":105150.1,"v":139200,"usd":1.32367681}
{"ts":1749990120000,"o":105150.1,"h":105150,"l":105120.1,"c":105120.1,"v":900,"usd":0.0085608}
{"ts":1749990180000,"o":105120.1,"h":105120,"l":105120,"c":105120,"v":200,"usd":0.00190258}
{"ts":1749990240000,"o":105120,"h":105120.1,"l":105100.1,"c":105100.8,"v":161600,"usd":1.5373858}
{"ts":1749990300000,"o":105100.8,"h":105100,"l":105072.9,"c":105073,"v":28500,"usd":0.27123779}
{"ts":1749990360000,"o":105073,"h":105073,"l":105072.9,"c":105072.9,"v":109100,"usd":1.03832652}
{"ts":1749990420000,"o":105072.9,"h":105072.9,"l":105072.9,"c":105072.9,"v":0,"usd":0}
{"ts":1749990480000,"o":105072.9,"h":105072.9,"l":105072.9,"c":105072.9,"v":0,"usd":0}
{"ts":1749990540000,"o":105072.9,"h":105060,"l":105040,"c":105040,"v":114200,"usd":1.08709746}
{"ts":1749990600000,"o":105040,"h":105044.6,"l":105026.8,"c":105044.6,"v":53400,"usd":0.50840882}
{"ts":1749990660000,"o":105044.6,"h":105049.9,"l":105049.9,"c":105049.9,"v":100,"usd":0.00095193}
{"ts":1749990720000,"o":105049.9,"h":105029,"l":105029,"c":105029,"v":100,"usd":0.00095212}
{"ts":1749990780000,"o":105029,"h":105030.6,"l":105029.1,"c":105029.1,"v":27700,"usd":0.26373352}
{"ts":1749990840000,"o":105029.1,"h":105033.2,"l":105027,"c":105033.2,"v":240200,"usd":2.28699196}
{"ts":1749990900000,"o":105033.2,"h":105064.1,"l":105046.6,"c":105052.9,"v":245500,"usd":2.33698484}
{"ts":1749990960000,"o":105052.9,"h":105060.8,"l":105046.1,"c":105052.7,"v":104200,"usd":0.99190361}
{"ts":1749991020000,"o":105052.7,"h":105132.3,"l":105076.2,"c":105115,"v":61900,"usd":0.58889656}
{"ts":1749991080000,"o":105115,"h":105104.7,"l":105104.7,"c":105104.7,"v":1000,"usd":0.0095143}
{"ts":1749991140000,"o":105104.7,"h":105104.6,"l":105080,"c":105080,"v":106300,"usd":1.01137206}
{"ts":1749991200000,"o":105080,"h":105060,"l":105045.7,"c":105047.3,"v":31300,"usd":0.29796327}
{"ts":1749991260000,"o":105047.3,"h":105128.2,"l":105055,"c":105128.2,"v":167900,"usd":1.59752821}
{"ts":1749991320000,"o":105128.2,"h":105100,"l":105090,"c":105090,"v":400,"usd":0.00380608}
{"ts":1749991380000,"o":105090,"h":105080,"l":105040.1,"c":105050,"v":140000,"usd":1.33264507}
{"ts":1749991440000,"o":105050,"h":105040,"l":105040,"c":105040,"v":1000,"usd":0.0095202}
{"ts":1749991500000,"o":105040,"h":105131.3,"l":105040,"c":105129.5,"v":497300,"usd":4.73322275}
{"ts":1749991560000,"o":105129.5,"h":105113.8,"l":105080,"c":105080,"v":2700,"usd":0.02569103}
{"ts":1749991620000,"o":105080,"h":105099.9,"l":105070,"c":105070,"v":12300,"usd":0.11705458}
{"ts":1749991680000,"o":105070,"h":105099.3,"l":105064.7,"c":105073,"v":168800,"usd":1.60627008}
{"ts":1749991740000,"o":105073,"h":105114.1,"l":105084.5,"c":105112.3,"v":7600,"usd":0.07231587}
{"ts":1749991800000,"o":105112.3,"h":105120,"l":105100.1,"c":105120,"v":6600,"usd":0.06279141}
{"ts":1749991860000,"o":105120,"h":105276,"l":105132.1,"c":105237.1,"v":1221900,"usd":11.61331725}
{"ts":1749991920000,"o":105237.1,"h":105237.9,"l":105199.3,"c":105237.9,"v":133400,"usd":1.26763622}
{"ts":1749991980000,"o":105237.9,"h":105248.9,"l":105239,"c":105248.9,"v":22300,"usd":0.21189877}
{"ts":1749992040000,"o":105248.9,"h":105299.9,"l":105237.3,"c":105277.6,"v":295300,"usd":2.80520104}
{"ts":1749992100000,"o":105277.6,"h":105279.3,"l":105260,"c":105260,"v":61800,"usd":0.58701061}
{"ts":1749992160000,"o":105260,"h":105273.9,"l":105240,"c":105270.9,"v":173100,"usd":1.6445352}
{"ts":1749992220000,"o":105270.9,"h":105270.9,"l":105242.2,"c":105242.3,"v":120600,"usd":1.14565276}
{"ts":1749992280000,"o":105242.3,"h":105292.4,"l":105261,"c":105275,"v":109200,"usd":1.03732515}
{"ts":1749992340000,"o":105275,"h":105269.5,"l":105258.8,"c":105261.8,"v":11900,"usd":0.11305193}
{"ts":1749992400000,"o":105261.8,"h":105297.5,"l":105258.1,"c":105293.7,"v":267600,"usd":2.54194289}
{"ts":1749992460000,"o":105293.7,"h":105296.2,"l":105261.8,"c":105287.7,"v":53700,"usd":0.51006685}
{"ts":1749992520000,"o":105287.7,"h":105350,"l":105297,"c":105317.6,"v":73600,"usd":0.69881034}
{"ts":1749992580000,"o":105317.6,"h":105312.8,"l":105303.3,"c":105303.3,"v":300,"usd":0.00284875}
{"ts":1749992640000,"o":105303.3,"h":105303.2,"l":105285.6,"c":105285.6,"v":11600,"usd":0.11015914}
{"ts":1749992700000,"o":105285.6,"h":105280,"l":105230.1,"c":105270,"v":342300,"usd":3.25231605}
{"ts":1749992760000,"o":105270,"h":105349.6,"l":105280,"c":105300.1,"v":42600,"usd":0.40446907}
{"ts":1749992820000,"o":105300.1,"h":105287.3,"l":105230.1,"c":105250,"v":31800,"usd":0.30216505}
{"ts":1749992880000,"o":105250,"h":105340.6,"l":105259.7,"c":105332.2,"v":379100,"usd":3.59992919}
{"ts":1749992940000,"o":105332.2,"h":105399.9,"l":105310.1,"c":105391.9,"v":278400,"usd":2.64235647}
{"ts":1749993000000,"o":105391.9,"h":105486.9,"l":105387.1,"c":105468.5,"v":232700,"usd":2.20649873}
{"ts":1749993060000,"o":105468.5,"h":105491.9,"l":105468.4,"c":105484.8,"v":67000,"usd":0.63521688}
{"ts":1749993120000,"o":105484.8,"h":105528.3,"l":105478,"c":105523.1,"v":492800,"usd":4.67071696}
{"ts":1749993180000,"o":105523.1,"h":105529.2,"l":105479.9,"c":105489.2,"v":136000,"usd":1.28906222}
{"ts":1749993240000,"o":105489.2,"h":105536.1,"l":105460,"c":105460,"v":299400,"usd":2.83823986}
{"ts":1749993300000,"o":105460,"h":105513,"l":105389.4,"c":105405.8,"v":356900,"usd":3.3841542}
{"ts":1749993360000,"o":105405.8,"h":105465.4,"l":105390.1,"c":105430,"v":138200,"usd":1.3108391}
{"ts":1749993420000,"o":105430,"h":105473.2,"l":105410,"c":105446.4,"v":1127300,"usd":10.69224619}
{"ts":1749993480000,"o":105446.4,"h":105441.4,"l":105389.3,"c":105389.3,"v":14500,"usd":0.13755512}
{"ts":1749993540000,"o":105389.3,"h":105389.4,"l":105331.4,"c":105331.4,"v":70600,"usd":0.66999777}
{"ts":1749993600000,"o":105331.4,"h":105335.6,"l":105310.1,"c":105314,"v":79300,"usd":0.75287119}
{"ts":1749993660000,"o":105314,"h":105409.9,"l":105325.8,"c":105395.4,"v":49000,"usd":0.46514832}
{"ts":1749993720000,"o":105395.4,"h":105430.1,"l":105395.5,"c":105425.5,"v":226500,"usd":2.14847183}
{"ts":1749993780000,"o":105425.5,"h":105515.3,"l":105425.5,"c":105515.3,"v":118700,"usd":1.1254263}
{"ts":1749993840000,"o":105515.3,"h":105525,"l":105495.7,"c":105525,"v":61600,"usd":0.58388533}
{"ts":1749993900000,"o":105525,"h":105564.1,"l":105490.1,"c":105564.1,"v":106600,"usd":1.01006628}
{"ts":1749993960000,"o":105564.1,"h":105600,"l":105530,"c":105568.5,"v":187800,"usd":1.77882752}
{"ts":1749994020000,"o":105568.5,"h":105593.8,"l":105522.8,"c":105593.8,"v":237900,"usd":2.25381802}
{"ts":1749994080000,"o":105593.8,"h":105592.8,"l":105550,"c":105550,"v":31900,"usd":0.30216571}
{"ts":1749994140000,"o":105550,"h":105540.1,"l":105490,"c":105490,"v":14600,"usd":0.13838293}
{"ts":1749994200000,"o":105490,"h":105509.9,"l":105470.1,"c":105480.1,"v":100300,"usd":0.95082968}
{"ts":1749994260000,"o":105480.1,"h":105478,"l":105401.8,"c":105401.8,"v":72900,"usd":0.69153093}
{"ts":1749994320000,"o":105401.8,"h":105423.7,"l":105379.4,"c":105399.9,"v":289300,"usd":2.74467548}
{"ts":1749994380000,"o":105399.9,"h":105457.4,"l":105385.8,"c":105457.4,"v":199000,"usd":1.88778895}
{"ts":1749994440000,"o":105457.4,"h":105430.1,"l":105411.8,"c":105420,"v":13200,"usd":0.12520258}
{"ts":1749994500000,"o":105420,"h":105430.2,"l":105400.1,"c":105430.2,"v":74100,"usd":0.70301816}
{"ts":1749994560000,"o":105430.2,"h":105427.6,"l":105400,"c":105400,"v":31400,"usd":0.2978591}
{"ts":1749994620000,"o":105400,"h":105427.6,"l":105400.1,"c":105427,"v":179700,"usd":1.70466165}
{"ts":1749994680000,"o":105427,"h":105400,"l":105340,"c":105340,"v":229100,"usd":2.17464756}
{"ts":1749994740000,"o":105340,"h":105341.5,"l":105307.2,"c":105341.5,"v":158200,"usd":1.50203858}
{"ts":1749994800000,"o":105341.5,"h":105332,"l":105320,"c":105320,"v":205500,"usd":1.95109889}
{"ts":1749994860000,"o":105320,"h":105322.7,"l":105310.1,"c":105321.3,"v":166000,"usd":1.57619201}
{"ts":1749994920000,"o":105321.3,"h":105313.9,"l":105310,"c":105313.9,"v":64800,"usd":0.6153278}
{"ts":1749994980000,"o":105313.9,"h":105320.1,"l":105320,"c":105320.1,"v":51300,"usd":0.48708837}
{"ts":1749995040000,"o":105320.1,"h":105440,"l":105328.7,"c":105440,"v":155300,"usd":1.47338949}
{"ts":1749995100000,"o":105440,"h":105500,"l":105449.6,"c":105500,"v":143000,"usd":1.35583974}
{"ts":1749995160000,"o":105500,"h":105535,"l":105501.2,"c":105535,"v":166900,"usd":1.58185105}
{"ts":1749995220000,"o":105535,"h":105652.5,"l":105540,"c":105649.9,"v":246100,"usd":2.33031949}
{"ts":1749995280000,"o":105649.9,"h":105652.4,"l":105600.1,"c":105627.9,"v":260800,"usd":2.46905198}
{"ts":1749995340000,"o":105627.9,"h":105645,"l":105570,"c":105570,"v":17500,"usd":0.1657099}
{"ts":1749995400000,"o":105570,"h":105566.8,"l":105511.6,"c":105511.6,"v":20600,"usd":0.19520615}
{"ts":1749995460000,"o":105511.6,"h":105549.6,"l":105510.1,"c":105549,"v":53000,"usd":0.50221699}
{"ts":1749995520000,"o":105549,"h":105546.3,"l":105520,"c":105520,"v":16700,"usd":0.15825469}
{"ts":1749995580000,"o":105520,"h":105520,"l":105454.6,"c":105454.6,"v":290900,"usd":2.75732871}
{"ts":1749995640000,"o":105454.6,"h":105499.8,"l":105454.7,"c":105478.2,"v":73000,"usd":0.69219968}
{"ts":1749995700000,"o":105478.2,"h":105532.5,"l":105483.7,"c":105532.5,"v":63600,"usd":0.60287804}
{"ts":1749995760000,"o":105532.5,"h":105558.9,"l":105510.1,"c":105547.6,"v":168800,"usd":1.59961255}
{"ts":1749995820000,"o":105547.6,"h":105530.9,"l":105520,"c":105520,"v":400,"usd":0.00379065}
{"ts":1749995880000,"o":105520,"h":105536.9,"l":105515,"c":105534.7,"v":120700,"usd":1.14371491}
{"ts":1749995940000,"o":105534.7,"h":105525.4,"l":105520.1,"c":105523,"v":53400,"usd":0.50605942}
{"ts":1749996000000,"o":105523,"h":105522.9,"l":105509,"c":105519.4,"v":44000,"usd":0.41698962}
{"ts":1749996060000,"o":105519.4,"h":105559.2,"l":105509.2,"c":105509.2,"v":171200,"usd":1.62223189}
{"ts":1749996120000,"o":105509.2,"h":105500,"l":105461.9,"c":105500,"v":146500,"usd":1.38912188}
{"ts":1749996180000,"o":105500,"h":105519.9,"l":105470.1,"c":105519.9,"v":30800,"usd":0.29202532}
{"ts":1749996240000,"o":105519.9,"h":105485.9,"l":105426.6,"c":105450,"v":100900,"usd":0.95688877}
{"ts":1749996300000,"o":105450,"h":105458.1,"l":105397.4,"c":105397.4,"v":110500,"usd":1.04814566}
{"ts":1749996360000,"o":105397.4,"h":105404.4,"l":105370.1,"c":105376.2,"v":88100,"usd":0.83592495}
{"ts":1749996420000,"o":105376.2,"h":105389,"l":105360,"c":105388.8,"v":23800,"usd":0.22584865}
{"ts":1749996480000,"o":105388.8,"h":105388.8,"l":105360.1,"c":105378.3,"v":115500,"usd":1.09601875}
{"ts":1749996540000,"o":105378.3,"h":105419.6,"l":105383.1,"c":105394.6,"v":130400,"usd":1.2373589}
{"ts":1749996600000,"o":105394.6,"h":105489.7,"l":105387,"c":105489.7,"v":178000,"usd":1.68808369}
{"ts":1749996660000,"o":105489.7,"h":105497.5,"l":105415.1,"c":105422.7,"v":22800,"usd":0.21623093}
{"ts":1749996720000,"o":105422.7,"h":105439.9,"l":105410.1,"c":105416.1,"v":47000,"usd":0.44587639}
{"ts":1749996780000,"o":105416.1,"h":105462,"l":105425,"c":105448.9,"v":42200,"usd":0.40026573}
{"ts":1749996840000,"o":105448.9,"h":105452.2,"l":105430,"c":105430,"v":105800,"usd":1.00330195}
{"ts":1749996900000,"o":105430,"h":105420,"l":105400.1,"c":105400.5,"v":42800,"usd":0.40606005}
{"ts":1749996960000,"o":105400.5,"h":105430,"l":105385.9,"c":105430,"v":12300,"usd":0.11668196}
{"ts":1749997020000,"o":105430,"h":105459.9,"l":105410,"c":105410,"v":118600,"usd":1.12469106}
{"ts":1749997080000,"o":105410,"h":105400,"l":105340,"c":105340,"v":53700,"usd":0.50968516}
{"ts":1749997140000,"o":105340,"h":105355.3,"l":105330.1,"c":105355.3,"v":34900,"usd":0.33132209}
{"ts":1749997200000,"o":105355.3,"h":105345.3,"l":105307.6,"c":105345.3,"v":206100,"usd":1.9567094}
{"ts":1749997260000,"o":105345.3,"h":105351.4,"l":105328.7,"c":105330.1,"v":3000,"usd":0.0284819}
{"ts":1749997320000,"o":105330.1,"h":105344.1,"l":105330.1,"c":105330.1,"v":24900,"usd":0.23640047}
{"ts":1749997380000,"o":105330.1,"h":105340,"l":105310.1,"c":105340,"v":111900,"usd":1.06240253}
{"ts":1749997440000,"o":105340,"h":105390,"l":105341.5,"c":105369.8,"v":16100,"usd":0.15281374}
{"ts":1749997500000,"o":105369.8,"h":105369.8,"l":105359.5,"c":105364.4,"v":7300,"usd":0.06928636}
{"ts":1749997560000,"o":105364.4,"h":105384.1,"l":105360.1,"c":105383.9,"v":36900,"usd":0.35022128}
{"ts":1749997620000,"o":105383.9,"h":105388.7,"l":105382.1,"c":105382.1,"v":243700,"usd":2.31253687}
{"ts":1749997680000,"o":105382.1,"h":105377.4,"l":105340.1,"c":105343.3,"v":25600,"usd":0.24300935}
{"ts":1749997740000,"o":105343.3,"h":105363.6,"l":105340,"c":105363.6,"v":16900,"usd":0.16042841}
{"ts":1749997800000,"o":105363.6,"h":105362.3,"l":105351.7,"c":105362.3,"v":41000,"usd":0.38917191}
{"ts":1749997860000,"o":105362.3,"h":105379.9,"l":105329.2,"c":105329.2,"v":61100,"usd":0.57993206}
{"ts":1749997920000,"o":105329.2,"h":105340,"l":105310,"c":105340,"v":182700,"usd":1.73454771}
{"ts":1749997980000,"o":105340,"h":105348,"l":105347.4,"c":105348,"v":50100,"usd":0.47556857}
{"ts":1749998040000,"o":105348,"h":105364.1,"l":105360,"c":105364.1,"v":57700,"usd":0.54762531}
{"ts":1749998100000,"o":105364.1,"h":105400,"l":105368.8,"c":105400,"v":123000,"usd":1.1673196}
{"ts":1749998160000,"o":105400,"h":105449,"l":105420,"c":105449,"v":30600,"usd":0.2902219}
{"ts":1749998220000,"o":105449,"h":105460,"l":105438.8,"c":105460,"v":19400,"usd":0.18398225}
{"ts":1749998280000,"o":105460,"h":105478.6,"l":105470,"c":105477.9,"v":71000,"usd":0.67312916}
{"ts":1749998340000,"o":105477.9,"h":105514.6,"l":105464.8,"c":105509.9,"v":632100,"usd":5.99228223}
{"ts":1749998400000,"o":105509.9,"h":105591,"l":105510,"c":105587.8,"v":536900,"usd":5.08719347}
{"ts":1749998460000,"o":105587.8,"h":105599.9,"l":105571.3,"c":105597.5,"v":250300,"usd":2.37080375}
{"ts":1749998520000,"o":105597.5,"h":105596.6,"l":105560,"c":105560,"v":163600,"usd":1.54965573}
{"ts":1749998580000,"o":105560,"h":105560.1,"l":105555.4,"c":105555.4,"v":33600,"usd":0.31830775}
{"ts":1749998640000,"o":105555.4,"h":105550,"l":105510,"c":105510,"v":1800,"usd":0.01705878}
{"ts":1749998700000,"o":105510,"h":105525,"l":105483.3,"c":105525,"v":551600,"usd":5.22834357}
{"ts":1749998760000,"o":105525,"h":105599.8,"l":105525,"c":105573.9,"v":674500,"usd":6.39082523}
{"ts":1749998820000,"o":105573.9,"h":105619.8,"l":105569.5,"c":105619.8,"v":438300,"usd":4.15073444}
{"ts":1749998880000,"o":105619.8,"h":105700,"l":105619.9,"c":105687.9,"v":610900,"usd":5.78192428}
{"ts":1749998940000,"o":105687.9,"h":105776.6,"l":105666.2,"c":105668.7,"v":946100,"usd":8.94920935}
{"ts":1749999000000,"o":105668.7,"h":105674.9,"l":105608.4,"c":105655.8,"v":980200,"usd":9.27905142}
{"ts":1749999060000,"o":105655.8,"h":105798.9,"l":105675,"c":105794,"v":1340000,"usd":12.67372507}
{"ts":1749999120000,"o":105794,"h":105821,"l":105784.2,"c":105793.5,"v":701800,"usd":6.63339166}
{"ts":1749999180000,"o":105793.5,"h":105793.5,"l":105770.5,"c":105771.1,"v":138400,"usd":1.30847461}
{"ts":1749999240000,"o":105771.1,"h":105827,"l":105781.6,"c":105785.8,"v":80600,"usd":0.76167271}
{"ts":1749999300000,"o":105785.8,"h":105824.3,"l":105748.4,"c":105760,"v":291200,"usd":2.75242939}
{"ts":1749999360000,"o":105760,"h":105782,"l":105766.5,"c":105782,"v":53600,"usd":0.50673128}
{"ts":1749999420000,"o":105782,"h":105789.9,"l":105731.5,"c":105742,"v":111000,"usd":1.04951334}
{"ts":1749999480000,"o":105742,"h":105734.8,"l":105700,"c":105718.7,"v":22100,"usd":0.20906415}
{"ts":1749999540000,"o":105718.7,"h":105707.2,"l":105663.8,"c":105707.2,"v":263900,"usd":2.49689249}
{"ts":1749999600000,"o":105707.2,"h":105695.4,"l":105633.6,"c":105654.9,"v":55800,"usd":0.52812877}
{"ts":1749999660000,"o":105654.9,"h":105680,"l":105644.6,"c":105644.6,"v":515200,"usd":4.87601645}
{"ts":1749999720000,"o":105644.6,"h":105662.8,"l":105641.1,"c":105641.1,"v":34100,"usd":0.32278068}
{"ts":1749999780000,"o":105641.1,"h":105641.1,"l":105604.1,"c":105605.1,"v":162900,"usd":1.54234494}
{"ts":1749999840000,"o":105605.1,"h":105600.2,"l":105550.1,"c":105573.8,"v":66600,"usd":0.63081464}
{"ts":1749999900000,"o":105573.8,"h":105599.9,"l":105550.1,"c":105591.6,"v":17000,"usd":0.16101945}
{"ts":1749999960000,"o":105591.6,"h":105653.1,"l":105591.6,"c":105653.1,"v":268800,"usd":2.54519755}
{"ts":1750000020000,"o":105653.1,"h":105686.8,"l":105656.1,"c":105656.1,"v":60800,"usd":0.57533494}
{"ts":1750000080000,"o":105656.1,"h":105691.7,"l":105669.6,"c":105669.6,"v":114400,"usd":1.08261165}
{"ts":1750000140000,"o":105669.6,"h":105669.6,"l":105650,"c":105650,"v":113300,"usd":1.07222433}
{"ts":1750000200000,"o":105650,"h":105640,"l":105620,"c":105620,"v":21900,"usd":0.20730957}
{"ts":1750000260000,"o":105620,"h":105660,"l":105580,"c":105660,"v":38000,"usd":0.35986788}
{"ts":1750000320000,"o":105660,"h":105674.4,"l":105601,"c":105601,"v":61700,"usd":0.58414346}
{"ts":1750000380000,"o":105601,"h":105619.9,"l":105610,"c":105610,"v":600,"usd":0.00568108}
{"ts":1750000440000,"o":105610,"h":105602.6,"l":105590,"c":105602.6,"v":20800,"usd":0.19698501}
{"ts":1750000500000,"o":105602.6,"h":105602.7,"l":105602.6,"c":105602.6,"v":87400,"usd":0.8276343}
{"ts":1750000560000,"o":105602.6,"h":105619.9,"l":105571,"c":105619.9,"v":335100,"usd":3.17355139}
{"ts":1750000620000,"o":105619.9,"h":105637.4,"l":105620,"c":105624.3,"v":12700,"usd":0.12023299}
{"ts":1750000680000,"o":105624.3,"h":105620,"l":105561.1,"c":105580,"v":56800,"usd":0.5379603}
{"ts":1750000740000,"o":105580,"h":105619.9,"l":105574.9,"c":105574.9,"v":16000,"usd":0.15153107}
{"ts":1750000800000,"o":105574.9,"h":105575.1,"l":105569.9,"c":105569.9,"v":13400,"usd":0.12692749}
{"ts":1750000860000,"o":105569.9,"h":105569.9,"l":105569.9,"c":105569.9,"v":111400,"usd":1.05522536}
{"ts":1750000920000,"o":105569.9,"h":105589.1,"l":105550.1,"c":105554.8,"v":122600,"usd":1.16133329}
{"ts":1750000980000,"o":105554.8,"h":105652.3,"l":105596.7,"c":105620.1,"v":134700,"usd":1.2751451}
{"ts":1750001040000,"o":105620.1,"h":105620,"l":105583.8,"c":105583.8,"v":9200,"usd":0.08711452}
{"ts":1750001100000,"o":105583.8,"h":105620,"l":105583.8,"c":105620,"v":134400,"usd":1.27291418}
{"ts":1750001160000,"o":105620,"h":105659.2,"l":105632.5,"c":105656.9,"v":10500,"usd":0.0993972}
{"ts":1750001220000,"o":105656.9,"h":105680,"l":105651.7,"c":105680,"v":455900,"usd":4.31446917}
{"ts":1750001280000,"o":105680,"h":105691,"l":105680.5,"c":105680.5,"v":200,"usd":0.0018924}
{"ts":1750001340000,"o":105680.5,"h":105675.3,"l":105661.6,"c":105666.9,"v":54600,"usd":0.51669716}
{"ts":1750001400000,"o":105666.9,"h":105720,"l":105680.5,"c":105720,"v":123200,"usd":1.16575928}
{"ts":1750001460000,"o":105720,"h":105729.9,"l":105712.6,"c":105713.1,"v":148900,"usd":1.40836536}
{"ts":1750001520000,"o":105713.1,"h":105717.9,"l":105695,"c":105703,"v":89300,"usd":0.84480034}
{"ts":1750001580000,"o":105703,"h":105708.9,"l":105704.1,"c":105706.4,"v":33500,"usd":0.31691078}
{"ts":1750001640000,"o":105706.4,"h":105711.9,"l":105698.1,"c":105704.8,"v":127400,"usd":1.20518146}
{"ts":1750001700000,"o":105704.8,"h":105703,"l":105694.1,"c":105703,"v":22100,"usd":0.20908663}
{"ts":1750001760000,"o":105703,"h":105715.2,"l":105701,"c":105712.7,"v":110800,"usd":1.04817695}
{"ts":1750001820000,"o":105712.7,"h":105719.9,"l":105704.4,"c":105706.1,"v":11200,"usd":0.10594453}
{"ts":1750001880000,"o":105706.1,"h":105706.1,"l":105706.1,"c":105706.1,"v":0,"usd":0}
{"ts":1750001940000,"o":105706.1,"h":105715,"l":105703.2,"c":105705.3,"v":40900,"usd":0.38692233}
{"ts":1750002000000,"o":105705.3,"h":105781.1,"l":105720,"c":105752.1,"v":180700,"usd":1.70902389}
{"ts":1750002060000,"o":105752.1,"h":105781.5,"l":105768,"c":105781.5,"v":110100,"usd":1.04082067}
{"ts":1750002120000,"o":105781.5,"h":105783.5,"l":105732.6,"c":105732.6,"v":48400,"usd":0.45760901}
{"ts":1750002180000,"o":105732.6,"h":105732.6,"l":105700,"c":105700,"v":106600,"usd":1.00848773}
{"ts":1750002240000,"o":105700,"h":105690,"l":105620,"c":105620,"v":23500,"usd":0.22237052}
{"ts":1750002300000,"o":105620,"h":105620.1,"l":105610,"c":105610,"v":279900,"usd":2.6501237}
{"ts":1750002360000,"o":105610,"h":105610,"l":105609.9,"c":105610,"v":21600,"usd":0.20452608}
{"ts":1750002420000,"o":105610,"h":105679.9,"l":105610,"c":105660.5,"v":193600,"usd":1.83255615}
{"ts":1750002480000,"o":105660.5,"h":105630,"l":105604.9,"c":105604.9,"v":50100,"usd":0.47437289}
{"ts":1750002540000,"o":105604.9,"h":105617,"l":105571.5,"c":105616.9,"v":191200,"usd":1.81059779}
{"ts":1750002600000,"o":105616.9,"h":105601.4,"l":105589.7,"c":105601.4,"v":1900,"usd":0.01799404}
{"ts":1750002660000,"o":105601.4,"h":105617.7,"l":105598,"c":105608.2,"v":162600,"usd":1.53959733}
{"ts":1750002720000,"o":105608.2,"h":105608.4,"l":105571.6,"c":105597.6,"v":288200,"usd":2.72954764}
{"ts":1750002780000,"o":105597.6,"h":105619.9,"l":105601,"c":105604.7,"v":11900,"usd":0.11268562}
{"ts":1750002840000,"o":105604.7,"h":105604.7,"l":105604.7,"c":105604.7,"v":0,"usd":0}
{"ts":1750002900000,"o":105604.7,"h":105602.8,"l":105602.8,"c":105602.8,"v":900,"usd":0.00852246}
{"ts":1750002960000,"o":105602.8,"h":105602.8,"l":105551.2,"c":105551.2,"v":334900,"usd":3.1717198}
{"ts":1750003020000,"o":105551.2,"h":105559.9,"l":105529.6,"c":105559.9,"v":105600,"usd":1.00060929}
{"ts":1750003080000,"o":105559.9,"h":105569.9,"l":105550.7,"c":105559.6,"v":182900,"usd":1.73257534}
{"ts":1750003140000,"o":105559.6,"h":105542.5,"l":105523.4,"c":105523.4,"v":138200,"usd":1.3095397}
{"ts":1750003200000,"o":105523.4,"h":105557.1,"l":105523.5,"c":105556.9,"v":75400,"usd":0.71444927}
{"ts":1750003260000,"o":105556.9,"h":105599.9,"l":105556.9,"c":105596,"v":319500,"usd":3.02633925}
{"ts":1750003320000,"o":105596,"h":105583.8,"l":105570.1,"c":105583.8,"v":13900,"usd":0.13164894}
{"ts":1750003380000,"o":105583.8,"h":105586.9,"l":105576.2,"c":105586.9,"v":13800,"usd":0.13070558}
{"ts":1750003440000,"o":105586.9,"h":105593.5,"l":105572.4,"c":105593.5,"v":33600,"usd":0.31823534}
{"ts":1750003500000,"o":105593.5,"h":105595.7,"l":105581.4,"c":105595.7,"v":28100,"usd":0.2661149}
{"ts":1750003560000,"o":105595.7,"h":105630,"l":105600,"c":105629.9,"v":40400,"usd":0.38247369}
{"ts":1750003620000,"o":105629.9,"h":105625.9,"l":105604.1,"c":105625.9,"v":22100,"usd":0.20926127}
{"ts":1750003680000,"o":105625.9,"h":105613.4,"l":105611.1,"c":105613.4,"v":50900,"usd":0.48195665}
{"ts":1750003740000,"o":105613.4,"h":105666.8,"l":105609.3,"c":105666.8,"v":280700,"usd":2.65732657}
{"ts":1750003800000,"o":105666.8,"h":105666.9,"l":105610.4,"c":105610.4,"v":33100,"usd":0.3133725}
{"ts":1750003860000,"o":105610.4,"h":105604,"l":105510.1,"c":105533.1,"v":907000,"usd":8.59337338}
{"ts":1750003920000,"o":105533.1,"h":105526.2,"l":105490.1,"c":105490.7,"v":71700,"usd":0.6795814}
{"ts":1750003980000,"o":105490.7,"h":105534.5,"l":105496.2,"c":105534.5,"v":27800,"usd":0.26345545}
{"ts":1750004040000,"o":105534.5,"h":105539.9,"l":105490.1,"c":105538.5,"v":191600,"usd":1.81568399}
{"ts":1750004100000,"o":105538.5,"h":105538.4,"l":105527.9,"c":105527.9,"v":9500,"usd":0.09002194}
{"ts":1750004160000,"o":105527.9,"h":105521.3,"l":105504.5,"c":105504.5,"v":105900,"usd":1.00359345}
{"ts":1750004220000,"o":105504.5,"h":105500,"l":105451.9,"c":105457.2,"v":651700,"usd":6.17959446}
{"ts":1750004280000,"o":105457.2,"h":105479.7,"l":105403.6,"c":105408.3,"v":517800,"usd":4.91015244}
{"ts":1750004340000,"o":105408.3,"h":105403.5,"l":105359.1,"c":105370.6,"v":232400,"usd":2.20511559}
{"ts":1750004400000,"o":105370.6,"h":105411.5,"l":105372.7,"c":105411.5,"v":162900,"usd":1.54583363}
{"ts":1750004460000,"o":105411.5,"h":105403.3,"l":105374.8,"c":105374.8,"v":5400,"usd":0.05123839}
{"ts":1750004520000,"o":105374.8,"h":105380,"l":105352.7,"c":105380,"v":338700,"usd":3.21443197}
{"ts":1750004580000,"o":105380,"h":105420,"l":105400,"c":105415.9,"v":20100,"usd":0.19068715}
{"ts":1750004640000,"o":105415.9,"h":105394.1,"l":105394,"c":105394,"v":148800,"usd":1.41184416}
{"ts":1750004700000,"o":105394,"h":105394,"l":105380,"c":105380,"v":90300,"usd":0.85678472}
{"ts":1750004760000,"o":105380,"h":105393.5,"l":105360.6,"c":105360.6,"v":32500,"usd":0.30841208}
{"ts":1750004820000,"o":105360.6,"h":105367.5,"l":105362.1,"c":105367.4,"v":60000,"usd":0.5694413}
{"ts":1750004880000,"o":105367.4,"h":105369.6,"l":105320.1,"c":105326.4,"v":171600,"usd":1.62881584}
{"ts":1750004940000,"o":105326.4,"h":105344.4,"l":105342.9,"c":105342.9,"v":1300,"usd":0.01234061}
{"ts":1750005000000,"o":105342.9,"h":105394.1,"l":105337.5,"c":105394.1,"v":234700,"usd":2.22733762}
{"ts":1750005060000,"o":105394.1,"h":105397,"l":105362.3,"c":105390.3,"v":267000,"usd":2.53383055}
{"ts":1750005120000,"o":105390.3,"h":105392,"l":105375.7,"c":105375.7,"v":23900,"usd":0.22679149}
{"ts":1750005180000,"o":105375.7,"h":105362.5,"l":105322.9,"c":105329.1,"v":303200,"usd":2.87856191}
{"ts":1750005240000,"o":105329.1,"h":105330,"l":105316.8,"c":105330,"v":56600,"usd":0.53742325}
{"ts":1750005300000,"o":105330,"h":105352,"l":105329.9,"c":105352,"v":155200,"usd":1.4733872}
{"ts":1750005360000,"o":105352,"h":105351.9,"l":105347.6,"c":105347.6,"v":19300,"usd":0.18319568}
{"ts":1750005420000,"o":105347.6,"h":105404.8,"l":105340.1,"c":105399.8,"v":243100,"usd":2.30684098}
{"ts":1750005480000,"o":105399.8,"h":105442.7,"l":105398.9,"c":105430,"v":163100,"usd":1.54686205}
{"ts":1750005540000,"o":105430,"h":105445,"l":105431,"c":105445,"v":131400,"usd":1.24620156}
{"ts":1750005600000,"o":105445,"h":105447.1,"l":105416.1,"c":105416.1,"v":23200,"usd":0.2200513}
{"ts":1750005660000,"o":105416.1,"h":105474.3,"l":105410.1,"c":105474.3,"v":67200,"usd":0.63732262}
{"ts":1750005720000,"o":105474.3,"h":105500,"l":105480,"c":105500,"v":52800,"usd":0.50050214}
{"ts":1750005780000,"o":105500,"h":105499.5,"l":105499.4,"c":105499.4,"v":16200,"usd":0.15355494}
{"ts":1750005840000,"o":105499.4,"h":105519.9,"l":105499.5,"c":105518.1,"v":133600,"usd":1.26633542}
{"ts":1750005900000,"o":105518.1,"h":105508.9,"l":105498.6,"c":105498.6,"v":132900,"usd":1.25970422}
{"ts":1750005960000,"o":105498.6,"h":105488.3,"l":105443.7,"c":105443.7,"v":3100,"usd":0.02939245}
{"ts":1750006020000,"o":105443.7,"h":105499.9,"l":105438.5,"c":105499.9,"v":23500,"usd":0.22285526}
{"ts":1750006080000,"o":105499.9,"h":105493.8,"l":105477.6,"c":105477.6,"v":13600,"usd":0.12892678}
{"ts":1750006140000,"o":105477.6,"h":105500,"l":105476.8,"c":105500,"v":128000,"usd":1.21338232}
{"ts":1750006200000,"o":105500,"h":105575.7,"l":105519.7,"c":105560.1,"v":179800,"usd":1.70336386}
{"ts":1750006260000,"o":105560.1,"h":105560,"l":105480,"c":105480,"v":128900,"usd":1.22182752}
{"ts":1750006320000,"o":105480,"h":105489.2,"l":105432.9,"c":105489.2,"v":19500,"usd":0.18490514}
{"ts":1750006380000,"o":105489.2,"h":105484.6,"l":105469.8,"c":105484.6,"v":12200,"usd":0.11566473}
{"ts":1750006440000,"o":105484.6,"h":105490,"l":105486.9,"c":105487.6,"v":5500,"usd":0.05213936}
{"ts":1750006500000,"o":105487.6,"h":105517.9,"l":105470.7,"c":105517.9,"v":35500,"usd":0.33649406}
{"ts":1750006560000,"o":105517.9,"h":105516.1,"l":105491.3,"c":105510,"v":110200,"usd":1.04438832}
{"ts":1750006620000,"o":105510,"h":105529.9,"l":105510,"c":105529.9,"v":140900,"usd":1.3353281}
{"ts":1750006680000,"o":105529.9,"h":105559.9,"l":105530,"c":105559.3,"v":17000,"usd":0.16108117}
{"ts":1750006740000,"o":105559.3,"h":105541.4,"l":105540,"c":105540,"v":255600,"usd":2.42183501}
{"ts":1750006800000,"o":105540,"h":105544.1,"l":105513.8,"c":105544.1,"v":124100,"usd":1.17584525}
{"ts":1750006860000,"o":105544.1,"h":105544.1,"l":105520,"c":105520,"v":648800,"usd":6.14728589}
{"ts":1750006920000,"o":105520,"h":105521.6,"l":105510.1,"c":105520,"v":26800,"usd":0.25399899}
{"ts":1750006980000,"o":105520,"h":105520,"l":105490.3,"c":105520,"v":281700,"usd":2.67014875}
{"ts":1750007040000,"o":105520,"h":105544.1,"l":105520,"c":105544.1,"v":13600,"usd":0.12886337}
{"ts":1750007100000,"o":105544.1,"h":105554.3,"l":105500.2,"c":105500.2,"v":10600,"usd":0.10042429}
{"ts":1750007160000,"o":105500.2,"h":105519.7,"l":105509.8,"c":105519.7,"v":6300,"usd":0.05970987}
{"ts":1750007220000,"o":105519.7,"h":105500,"l":105480.1,"c":105480.1,"v":30700,"usd":0.29105081}
{"ts":1750007280000,"o":105480.1,"h":105543.5,"l":105490.1,"c":105541.8,"v":98700,"usd":0.93528338}
{"ts":1750007340000,"o":105541.8,"h":105545.2,"l":105531.3,"c":105539.2,"v":28100,"usd":0.26624776}
{"ts":1750007400000,"o":105539.2,"h":105547.1,"l":105523.5,"c":105523.5,"v":231900,"usd":2.19727989}
{"ts":1750007460000,"o":105523.5,"h":105526.3,"l":105493.8,"c":105519.8,"v":34500,"usd":0.3269626}
{"ts":1750007520000,"o":105519.8,"h":105539.8,"l":105523.2,"c":105539.8,"v":6200,"usd":0.05875477}
{"ts":1750007580000,"o":105539.8,"h":105539.9,"l":105524.2,"c":105524.2,"v":3300,"usd":0.03126797}
{"ts":1750007640000,"o":105524.2,"h":105514,"l":105514,"c":105514,"v":600,"usd":0.00568644}
{"ts":1750007700000,"o":105514,"h":105510.8,"l":105480,"c":105480,"v":2700,"usd":0.02559193}
{"ts":1750007760000,"o":105480,"h":105480,"l":105460,"c":105480,"v":152800,"usd":1.4488949}
{"ts":1750007820000,"o":105480,"h":105510.2,"l":105479.1,"c":105510.2,"v":30100,"usd":0.28533206}
{"ts":1750007880000,"o":105510.2,"h":105520,"l":105501.9,"c":105520,"v":25900,"usd":0.24547987}
{"ts":1750007940000,"o":105520,"h":105554.6,"l":105520.1,"c":105520.1,"v":102900,"usd":0.97517145}
{"ts":1750008000000,"o":105520.1,"h":105546.4,"l":105520.1,"c":105546.4,"v":22000,"usd":0.20848529}
{"ts":1750008060000,"o":105546.4,"h":105545.8,"l":105510.3,"c":105510.3,"v":12400,"usd":0.11749063}
{"ts":1750008120000,"o":105510.3,"h":105533.4,"l":105516.7,"c":105520,"v":10700,"usd":0.10140415}
{"ts":1750008180000,"o":105520,"h":105520,"l":105520,"c":105520,"v":0,"usd":0}
{"ts":1750008240000,"o":105520,"h":105548.7,"l":105520.1,"c":105531.7,"v":163800,"usd":1.55222556}
{"ts":1750008300000,"o":105531.7,"h":105531.6,"l":105486.4,"c":105486.4,"v":32600,"usd":0.30898507}
{"ts":1750008360000,"o":105486.4,"h":105519.9,"l":105486.5,"c":105519.9,"v":14000,"usd":0.13271589}
{"ts":1750008420000,"o":105519.9,"h":105519.9,"l":105500.6,"c":105519.9,"v":13300,"usd":0.12606501}
{"ts":1750008480000,"o":105519.9,"h":105517.5,"l":105506.8,"c":105517.5,"v":6800,"usd":0.06445084}
{"ts":1750008540000,"o":105517.5,"h":105512.3,"l":105480,"c":105512.3,"v":44000,"usd":0.41707983}
{"ts":1750008600000,"o":105512.3,"h":105531.6,"l":105520,"c":105531.6,"v":7600,"usd":0.07202405}
{"ts":1750008660000,"o":105531.6,"h":105531.6,"l":105519.7,"c":105519.7,"v":3100,"usd":0.0293752}
{"ts":1750008720000,"o":105519.7,"h":105619.2,"l":105531.7,"c":105619.2,"v":378700,"usd":3.58789074}
{"ts":1750008780000,"o":105619.2,"h":105617.3,"l":105585.9,"c":105591.7,"v":64000,"usd":0.60608192}
{"ts":1750008840000,"o":105591.7,"h":105590.3,"l":105530,"c":105530,"v":101300,"usd":0.95967858}
{"ts":1750008900000,"o":105530,"h":105563.5,"l":105490.5,"c":105563.5,"v":158300,"usd":1.5001865}
{"ts":1750008960000,"o":105563.5,"h":105662.7,"l":105565,"c":105662.7,"v":354100,"usd":3.35284992}
{"ts":1750009020000,"o":105662.7,"h":105679.9,"l":105652.9,"c":105656.7,"v":80700,"usd":0.76376709}
{"ts":1750009080000,"o":105656.7,"h":105656.6,"l":105622.8,"c":105645.6,"v":49200,"usd":0.46573942}
{"ts":1750009140000,"o":105645.6,"h":105696.1,"l":105645.6,"c":105676.5,"v":136800,"usd":1.29482139}
{"ts":1750009200000,"o":105676.5,"h":105693.6,"l":105666.2,"c":105672.4,"v":56700,"usd":0.53653716}
{"ts":1750009260000,"o":105672.4,"h":105687.4,"l":105622.8,"c":105663,"v":161100,"usd":1.52483832}
{"ts":1750009320000,"o":105663,"h":105713,"l":105675.6,"c":105697.7,"v":162300,"usd":1.53555126}
{"ts":1750009380000,"o":105697.7,"h":105691.5,"l":105681.4,"c":105681.4,"v":400,"usd":0.00378478}
{"ts":1750009440000,"o":105681.4,"h":105699.6,"l":105681.5,"c":105687.7,"v":25100,"usd":0.23749976}
{"ts":1750009500000,"o":105687.7,"h":105716.3,"l":105688,"c":105716.3,"v":122400,"usd":1.15809904}
{"ts":1750009560000,"o":105716.3,"h":105746,"l":105700.9,"c":105746,"v":84200,"usd":0.796382}
{"ts":1750009620000,"o":105746,"h":105777.1,"l":105746,"c":105769,"v":52200,"usd":0.4935558}
{"ts":1750009680000,"o":105769,"h":105763.7,"l":105750,"c":105750,"v":31600,"usd":0.29880832}
{"ts":1750009740000,"o":105750,"h":105754.3,"l":105727.6,"c":105754.3,"v":282700,"usd":2.67332002}
{"ts":1750009800000,"o":105754.3,"h":105760,"l":105754.4,"c":105760,"v":22300,"usd":0.21085872}
{"ts":1750009860000,"o":105760,"h":105760,"l":105759.9,"c":105760,"v":1400,"usd":0.01323756}
{"ts":1750009920000,"o":105760,"h":105759.9,"l":105754.3,"c":105759.9,"v":60000,"usd":0.56733055}
{"ts":1750009980000,"o":105759.9,"h":105779.9,"l":105754.3,"c":105754.3,"v":409400,"usd":3.87100992}
{"ts":1750010040000,"o":105754.3,"h":105750,"l":105670.1,"c":105670.1,"v":236200,"usd":2.23493549}
{"ts":1750010100000,"o":105670.1,"h":105670.1,"l":105670.1,"c":105670.1,"v":0,"usd":0}
{"ts":1750010160000,"o":105670.1,"h":105670.1,"l":105670.1,"c":105670.1,"v":0,"usd":0}
{"ts":1750010220000,"o":105670.1,"h":105672.7,"l":105670,"c":105672.7,"v":45400,"usd":0.42963834}
{"ts":1750010280000,"o":105672.7,"h":105681.5,"l":105677.4,"c":105677.4,"v":30200,"usd":0.28576502}
{"ts":1750010340000,"o":105677.4,"h":105678.5,"l":105677.4,"c":105677.4,"v":800,"usd":0.00757017}
{"ts":1750010400000,"o":105677.4,"h":105687.2,"l":105670.1,"c":105686,"v":51800,"usd":0.49020383}
{"ts":1750010460000,"o":105686,"h":105672.5,"l":105670,"c":105670,"v":17200,"usd":0.16277046}
{"ts":1750010520000,"o":105670,"h":105670,"l":105640.1,"c":105640.1,"v":117300,"usd":1.11008811}
{"ts":1750010580000,"o":105640.1,"h":105640,"l":105630,"c":105630,"v":300,"usd":0.00283992}
{"ts":1750010640000,"o":105630,"h":105630,"l":105630,"c":105630,"v":500,"usd":0.0047335}
{"ts":1750010700000,"o":105630,"h":105630,"l":105602.1,"c":105602.1,"v":43500,"usd":0.41192148}
{"ts":1750010760000,"o":105602.1,"h":105602.1,"l":105602,"c":105602,"v":7200,"usd":0.0681804}
{"ts":1750010820000,"o":105602,"h":105600,"l":105587,"c":105587,"v":11500,"usd":0.10890251}
{"ts":1750010880000,"o":105587,"h":105585,"l":105514.1,"c":105514.1,"v":23800,"usd":0.22548947}
{"ts":1750010940000,"o":105514.1,"h":105512.4,"l":105489.1,"c":105510.9,"v":247500,"usd":2.34594403}
{"ts":1750011000000,"o":105510.9,"h":105510.9,"l":105495.6,"c":105510.9,"v":148300,"usd":1.40558883}
{"ts":1750011060000,"o":105510.9,"h":105599.8,"l":105496.8,"c":105577.8,"v":178100,"usd":1.68783681}
{"ts":1750011120000,"o":105577.8,"h":105608.6,"l":105567.1,"c":105567.1,"v":126800,"usd":1.20073468}
{"ts":1750011180000,"o":105567.1,"h":105567.1,"l":105567.1,"c":105567.1,"v":0,"usd":0}
{"ts":1750011240000,"o":105567.1,"h":105555.7,"l":105540.1,"c":105545.4,"v":58900,"usd":0.55805926}
{"ts":1750011300000,"o":105545.4,"h":105545.4,"l":105545.4,"c":105545.4,"v":0,"usd":0}
{"ts":1750011360000,"o":105545.4,"h":105540,"l":105507.2,"c":105520.4,"v":131400,"usd":1.24506272}
{"ts":1750011420000,"o":105520.4,"h":105526.6,"l":105526.5,"c":105526.5,"v":700,"usd":0.00663341}
{"ts":1750011480000,"o":105526.5,"h":105510,"l":105492.3,"c":105492.3,"v":11400,"usd":0.10805735}
{"ts":1750011540000,"o":105492.3,"h":105490,"l":105489.1,"c":105489.1,"v":110800,"usd":1.05033969}
{"ts":1750011600000,"o":105489.1,"h":105489.1,"l":105470,"c":105470,"v":65900,"usd":0.62476863}
{"ts":1750011660000,"o":105470,"h":105470.1,"l":105454.9,"c":105470.1,"v":291300,"usd":2.76197252}
{"ts":1750011720000,"o":105470.1,"h":105470.1,"l":105470,"c":105470,"v":20200,"usd":0.19152428}
{"ts":1750011780000,"o":105470,"h":105470.1,"l":105470.1,"c":105470.1,"v":8000,"usd":0.0758512}
{"ts":1750011840000,"o":105470.1,"h":105470,"l":105468.9,"c":105468.9,"v":107000,"usd":1.01450996}
{"ts":1750011900000,"o":105468.9,"h":105454.9,"l":105454.8,"c":105454.9,"v":11600,"usd":0.10999932}
{"ts":1750011960000,"o":105454.9,"h":105492.3,"l":105454.9,"c":105492.3,"v":989200,"usd":9.37758864}
{"ts":1750012020000,"o":105492.3,"h":105517.3,"l":105492.4,"c":105514.8,"v":540100,"usd":5.1196925}
{"ts":1750012080000,"o":105514.8,"h":105540.1,"l":105514.8,"c":105540.1,"v":536000,"usd":5.0796584}
{"ts":1750012140000,"o":105540.1,"h":105540.1,"l":105537.7,"c":105537.7,"v":106100,"usd":1.00530813}
{"ts":1750012200000,"o":105537.7,"h":105523.1,"l":105517.7,"c":105517.7,"v":93900,"usd":0.88985279}
{"ts":1750012260000,"o":105517.7,"h":105517.7,"l":105517.7,"c":105517.7,"v":200,"usd":0.00189542}
{"ts":1750012320000,"o":105517.7,"h":105514.7,"l":105494,"c":105494,"v":68700,"usd":0.6511795}
{"ts":1750012380000,"o":105494,"h":105510.2,"l":105471.2,"c":105510.2,"v":197300,"usd":1.87041745}
{"ts":1750012440000,"o":105510.2,"h":105501.8,"l":105501.8,"c":105501.8,"v":3600,"usd":0.0341226}
{"ts":1750012500000,"o":105501.8,"h":105500.1,"l":105500.1,"c":105500.1,"v":300,"usd":0.00284361}
{"ts":1750012560000,"o":105500.1,"h":105521,"l":105500.1,"c":105518.5,"v":524400,"usd":4.97062464}
{"ts":1750012620000,"o":105518.5,"h":105539.4,"l":105504.8,"c":105504.8,"v":88500,"usd":0.83873158}
{"ts":1750012680000,"o":105504.8,"h":105500.1,"l":105490,"c":105490,"v":8000,"usd":0.07583212}
{"ts":1750012740000,"o":105490,"h":105500,"l":105476.4,"c":105500,"v":67100,"usd":0.63615996}
{"ts":1750012800000,"o":105500,"h":105500,"l":105500,"c":105500,"v":0,"usd":0}
{"ts":1750012860000,"o":105500,"h":105497.1,"l":105487.5,"c":105487.5,"v":23000,"usd":0.21803477}
{"ts":1750012920000,"o":105487.5,"h":105499.6,"l":105496,"c":105499.6,"v":56900,"usd":0.53934448}
{"ts":1750012980000,"o":105499.6,"h":105531.9,"l":105501.2,"c":105503.1,"v":91300,"usd":0.86524345}
{"ts":1750013040000,"o":105503.1,"h":105503.1,"l":105503,"c":105503.1,"v":10100,"usd":0.09573184}
{"ts":1750013100000,"o":105503.1,"h":105502.3,"l":105496.7,"c":105496.7,"v":80200,"usd":0.76019271}
{"ts":1750013160000,"o":105496.7,"h":105490.1,"l":105462.1,"c":105462.2,"v":187100,"usd":1.77386279}
{"ts":1750013220000,"o":105462.2,"h":105462.2,"l":105462.2,"c":105462.2,"v":0,"usd":0}
{"ts":1750013280000,"o":105462.2,"h":105462.2,"l":105451.8,"c":105451.8,"v":128100,"usd":1.21467184}
{"ts":1750013340000,"o":105451.8,"h":105502.2,"l":105451.8,"c":105462.5,"v":119700,"usd":1.13500317}
{"ts":1750013400000,"o":105462.5,"h":105500.5,"l":105462.5,"c":105496.2,"v":23700,"usd":0.22469645}
{"ts":1750013460000,"o":105496.2,"h":105496.1,"l":105491.6,"c":105491.6,"v":5700,"usd":0.0540323}
{"ts":1750013520000,"o":105491.6,"h":105491.5,"l":105480,"c":105480,"v":18800,"usd":0.17821294}
{"ts":1750013580000,"o":105480,"h":105472.5,"l":105468.3,"c":105468.3,"v":3400,"usd":0.03223702}
{"ts":1750013640000,"o":105468.3,"h":105556.7,"l":105462.4,"c":105549.6,"v":294600,"usd":2.79256395}
{"ts":1750013700000,"o":105549.6,"h":105554.1,"l":105523.1,"c":105523.1,"v":21400,"usd":0.20275951}
{"ts":1750013760000,"o":105523.1,"h":105520,"l":105494.1,"c":105494.1,"v":12900,"usd":0.1222697}
{"ts":1750013820000,"o":105494.1,"h":105496.7,"l":105484.8,"c":105496.7,"v":27300,"usd":0.2587853}
{"ts":1750013880000,"o":105496.7,"h":105512.4,"l":105487,"c":105487,"v":200,"usd":0.00189574}
{"ts":1750013940000,"o":105487,"h":105480.5,"l":105480,"c":105480,"v":4200,"usd":0.0398177}
{"ts":1750014000000,"o":105480,"h":105470.1,"l":105470,"c":105470,"v":8300,"usd":0.07869562}
{"ts":1750014060000,"o":105470,"h":105470,"l":105460,"c":105460,"v":23000,"usd":0.21809272}
{"ts":1750014120000,"o":105460,"h":105460,"l":105451.7,"c":105451.7,"v":5700,"usd":0.05404939}
{"ts":1750014180000,"o":105451.7,"h":105451.8,"l":105451.7,"c":105451.7,"v":200,"usd":0.0018966}
{"ts":1750014240000,"o":105451.7,"h":105484,"l":105451.7,"c":105455.1,"v":104300,"usd":0.989041}
{"ts":1750014300000,"o":105455.1,"h":105472,"l":105455.1,"c":105460,"v":15500,"usd":0.14698162}
{"ts":1750014360000,"o":105460,"h":105472,"l":105451.7,"c":105472,"v":14200,"usd":0.13465612}
{"ts":1750014420000,"o":105472,"h":105482.8,"l":105482.7,"c":105482.8,"v":4900,"usd":0.04645298}
{"ts":1750014480000,"o":105482.8,"h":105540,"l":105485.5,"c":105534.2,"v":41300,"usd":0.39145163}
{"ts":1750014540000,"o":105534.2,"h":105538.8,"l":105520,"c":105520,"v":40100,"usd":0.37996821}
{"ts":1750014600000,"o":105520,"h":105519.9,"l":105512.6,"c":105519.9,"v":15200,"usd":0.14405794}
{"ts":1750014660000,"o":105519.9,"h":105556.6,"l":105520,"c":105534.8,"v":83200,"usd":0.78823378}
{"ts":1750014720000,"o":105534.8,"h":105534.8,"l":105520,"c":105526.4,"v":12700,"usd":0.12034331}
{"ts":1750014780000,"o":105526.4,"h":105520.1,"l":105520,"c":105520,"v":800,"usd":0.00758152}
{"ts":1750014840000,"o":105520,"h":105520.1,"l":105511.5,"c":105520,"v":92700,"usd":0.87854552}
{"ts":1750014900000,"o":105520,"h":105523.8,"l":105523.7,"c":105523.7,"v":500,"usd":0.00473825}
{"ts":1750014960000,"o":105523.7,"h":105530.3,"l":105523.8,"c":105530.2,"v":16900,"usd":0.1601487}
{"ts":1750015020000,"o":105530.2,"h":105523.6,"l":105520.7,"c":105523.6,"v":1700,"usd":0.01611038}
{"ts":1750015080000,"o":105523.6,"h":105523.1,"l":105500,"c":105500,"v":66600,"usd":0.63117936}
{"ts":1750015140000,"o":105500,"h":105482.6,"l":105461.5,"c":105463.7,"v":76200,"usd":0.72249366}
{"ts":1750015200000,"o":105463.7,"h":105477,"l":105476.9,"c":105476.9,"v":1000,"usd":0.0094807}
{"ts":1750015260000,"o":105476.9,"h":105489.9,"l":105477,"c":105489.9,"v":9300,"usd":0.0881704}
{"ts":1750015320000,"o":105489.9,"h":105499.9,"l":105490,"c":105499.9,"v":9400,"usd":0.08910815}
{"ts":1750015380000,"o":105499.9,"h":105500,"l":105498.2,"c":105499.9,"v":15100,"usd":0.14312927}
{"ts":1750015440000,"o":105499.9,"h":105498.1,"l":105478.2,"c":105478.2,"v":28100,"usd":0.2663881}
{"ts":1750015500000,"o":105478.2,"h":105497,"l":105486.5,"c":105497,"v":400,"usd":0.00379166}
{"ts":1750015560000,"o":105497,"h":105488.5,"l":105470,"c":105470,"v":9600,"usd":0.09101243}
{"ts":1750015620000,"o":105470,"h":105469.9,"l":105460.1,"c":105469.9,"v":37100,"usd":0.35179297}
{"ts":1750015680000,"o":105469.9,"h":105475.8,"l":105470,"c":105475.7,"v":1100,"usd":0.01042908}
{"ts":1750015740000,"o":105475.7,"h":105479.9,"l":105475.8,"c":105479.9,"v":18500,"usd":0.17539474}
{"ts":1750015800000,"o":105479.9,"h":105479.9,"l":105479.9,"c":105479.9,"v":0,"usd":0}
{"ts":1750015860000,"o":105479.9,"h":105480,"l":105462.9,"c":105480,"v":19800,"usd":0.18774291}
{"ts":1750015920000,"o":105480,"h":105480.1,"l":105480,"c":105480,"v":19700,"usd":0.18676585}
{"ts":1750015980000,"o":105480,"h":105470,"l":105451.7,"c":105451.7,"v":117000,"usd":1.10951054}
{"ts":1750016040000,"o":105451.7,"h":105450.1,"l":105450,"c":105450.1,"v":152700,"usd":1.44808464}
{"ts":1750016100000,"o":105450.1,"h":105480,"l":105468.9,"c":105480,"v":112100,"usd":1.06287065}
{"ts":1750016160000,"o":105480,"h":105499.9,"l":105476,"c":105476,"v":245400,"usd":2.32636809}
{"ts":1750016220000,"o":105476,"h":105472,"l":105390.1,"c":105410,"v":1217400,"usd":11.54711706}
{"ts":1750016280000,"o":105410,"h":105423.7,"l":105405.5,"c":105423.7,"v":44200,"usd":0.41929142}
{"ts":1750016340000,"o":105423.7,"h":105411.2,"l":105403,"c":105403,"v":16700,"usd":0.15842803}
{"ts":1750016400000,"o":105403,"h":105402,"l":105291.6,"c":105318.3,"v":1122800,"usd":10.65857024}
{"ts":1750016460000,"o":105318.3,"h":105319.7,"l":105296.6,"c":105296.6,"v":136600,"usd":1.29713438}
{"ts":1750016520000,"o":105296.6,"h":105291.6,"l":105054.3,"c":105054.3,"v":2039200,"usd":19.39381761}
{"ts":1750016580000,"o":105054.3,"h":105099.9,"l":105064.4,"c":105075.2,"v":213800,"usd":2.03471817}
{"ts":1750016640000,"o":105075.2,"h":105112.1,"l":105074.3,"c":105112.1,"v":315300,"usd":3.00055097}
{"ts":1750016700000,"o":105112.1,"h":105155,"l":105105.3,"c":105126,"v":91700,"usd":0.872178}
{"ts":1750016760000,"o":105126,"h":105120,"l":105071,"c":105088,"v":21000,"usd":0.19980054}
{"ts":1750016820000,"o":105088,"h":105200,"l":105115.9,"c":105200,"v":139000,"usd":1.32185358}
{"ts":1750016880000,"o":105200,"h":105230.1,"l":105205.7,"c":105230.1,"v":120700,"usd":1.14713364}
{"ts":1750016940000,"o":105230.1,"h":105233.3,"l":105218.2,"c":105229.8,"v":4900,"usd":0.04656858}
{"ts":1750017000000,"o":105229.8,"h":105257.5,"l":105224.4,"c":105257.5,"v":89700,"usd":0.85236742}
{"ts":1750017060000,"o":105257.5,"h":105259.9,"l":105235.5,"c":105235.5,"v":140900,"usd":1.33859777}
{"ts":1750017120000,"o":105235.5,"h":105242.4,"l":105220.1,"c":105242.3,"v":12000,"usd":0.114044}
{"ts":1750017180000,"o":105242.3,"h":105235.1,"l":105220,"c":105231.5,"v":82000,"usd":0.77931864}
{"ts":1750017240000,"o":105231.5,"h":105229.1,"l":105140.1,"c":105171.7,"v":115400,"usd":1.09741397}
{"ts":1750017300000,"o":105171.7,"h":105172.6,"l":105146.1,"c":105160.3,"v":111000,"usd":1.05549911}
{"ts":1750017360000,"o":105160.3,"h":105147,"l":105140.2,"c":105140.3,"v":12900,"usd":0.12269283}
{"ts":1750017420000,"o":105140.3,"h":105140.3,"l":105129.1,"c":105129.1,"v":287100,"usd":2.73072814}
{"ts":1750017480000,"o":105129.1,"h":105234.1,"l":105137.2,"c":105197.8,"v":143900,"usd":1.36837611}
{"ts":1750017540000,"o":105197.8,"h":105255.4,"l":105197.8,"c":105248.1,"v":263500,"usd":2.50417621}
{"ts":1750017600000,"o":105248.1,"h":105260,"l":105226.6,"c":105260,"v":242100,"usd":2.30036506}
{"ts":1750017660000,"o":105260,"h":105269.9,"l":105250.1,"c":105250.1,"v":92600,"usd":0.87971073}
{"ts":1750017720000,"o":105250.1,"h":105250.1,"l":105230,"c":105230,"v":3500,"usd":0.03325675}
{"ts":1750017780000,"o":105230,"h":105220,"l":105160,"c":105160.1,"v":65600,"usd":0.62372571}
{"ts":1750017840000,"o":105160.1,"h":105163.8,"l":105150.2,"c":105150.2,"v":53100,"usd":0.5049879}
{"ts":1750017900000,"o":105150.2,"h":105185,"l":105150.3,"c":105180,"v":70000,"usd":0.665666}
{"ts":1750017960000,"o":105180,"h":105176.5,"l":105158.5,"c":105162.8,"v":66800,"usd":0.63520696}
{"ts":1750018020000,"o":105162.8,"h":105158.8,"l":105120,"c":105120.1,"v":204400,"usd":1.94396189}
{"ts":1750018080000,"o":105120.1,"h":105114,"l":105024.4,"c":105090.6,"v":405400,"usd":3.85844749}
{"ts":1750018140000,"o":105090.6,"h":105151.5,"l":105083,"c":105112.5,"v":87400,"usd":0.83164276}
{"ts":1750018200000,"o":105112.5,"h":105146,"l":105112.8,"c":105144,"v":22100,"usd":0.21024532}
{"ts":1750018260000,"o":105144,"h":105179.9,"l":105134.2,"c":105134.2,"v":121800,"usd":1.15822423}
{"ts":1750018320000,"o":105134.2,"h":105138.5,"l":105112.8,"c":105138.5,"v":41000,"usd":0.3899899}
{"ts":1750018380000,"o":105138.5,"h":105129.9,"l":105112.8,"c":105129.9,"v":180600,"usd":1.71813086}
{"ts":1750018440000,"o":105129.9,"h":105124.2,"l":105084.3,"c":105084.3,"v":173400,"usd":1.64967041}
{"ts":1750018500000,"o":105084.3,"h":105083.4,"l":105055.4,"c":105055.4,"v":11000,"usd":0.1046952}
{"ts":1750018560000,"o":105055.4,"h":105051.3,"l":104995.4,"c":104995.5,"v":82300,"usd":0.78375443}
{"ts":1750018620000,"o":104995.5,"h":104995.5,"l":104963.1,"c":104977,"v":81100,"usd":0.77254894}
{"ts":1750018680000,"o":104977,"h":104974.8,"l":104942.1,"c":104947.1,"v":146800,"usd":1.39847697}
{"ts":1750018740000,"o":104947.1,"h":104974.8,"l":104947.1,"c":104953.8,"v":263400,"usd":2.50944889}
{"ts":1750018800000,"o":104953.8,"h":104971.4,"l":104956.1,"c":104960,"v":22000,"usd":0.20959696}
{"ts":1750018860000,"o":104960,"h":105014.4,"l":104972,"c":104982.4,"v":136200,"usd":1.29739624}
{"ts":1750018920000,"o":104982.4,"h":105004.1,"l":104984,"c":104984,"v":7000,"usd":0.06666866}
{"ts":1750018980000,"o":104984,"h":104975.8,"l":104950.1,"c":104970,"v":141700,"usd":1.35012243}
{"ts":1750019040000,"o":104970,"h":104966.1,"l":104960,"c":104960,"v":32800,"usd":0.31249092}
{"ts":1750019100000,"o":104960,"h":104969,"l":104935.7,"c":104963.4,"v":247900,"usd":2.36198816}
{"ts":1750019160000,"o":104963.4,"h":104972.8,"l":104962.4,"c":104962.5,"v":135200,"usd":1.28807344}
{"ts":1750019220000,"o":104962.5,"h":104989.9,"l":104962.5,"c":104989.9,"v":118100,"usd":1.12505754}
{"ts":1750019280000,"o":104989.9,"h":104962.4,"l":104950,"c":104950,"v":105300,"usd":1.00321442}
{"ts":1750019340000,"o":104950,"h":104940,"l":104910.1,"c":104932.7,"v":56700,"usd":0.54037844}
{"ts":1750019400000,"o":104932.7,"h":104975.5,"l":104918.5,"c":104950.6,"v":106400,"usd":1.01402279}
{"ts":1750019460000,"o":104950.6,"h":104940,"l":104929.7,"c":104929.7,"v":105400,"usd":1.0044829}
{"ts":1750019520000,"o":104929.7,"h":104951.8,"l":104900,"c":104934.6,"v":244300,"usd":2.32846074}
{"ts":1750019580000,"o":104934.6,"h":104946.9,"l":104930.1,"c":104930.6,"v":11700,"usd":0.11149782}
{"ts":1750019640000,"o":104930.6,"h":104983,"l":104958.5,"c":104983,"v":18700,"usd":0.17813586}
{"ts":1750019700000,"o":104983,"h":105050,"l":104982.4,"c":104997.4,"v":202600,"usd":1.92960401}
{"ts":1750019760000,"o":104997.4,"h":104992.5,"l":104936.5,"c":104936.5,"v":130800,"usd":1.24596778}
{"ts":1750019820000,"o":104936.5,"h":104951.9,"l":104910,"c":104910,"v":22200,"usd":0.21155153}
{"ts":1750019880000,"o":104910,"h":104900.1,"l":104715.1,"c":104737,"v":1662900,"usd":15.87123814}
{"ts":1750019940000,"o":104737,"h":104748.3,"l":104677.7,"c":104692.6,"v":484800,"usd":4.63030019}
{"ts":1750020000000,"o":104692.6,"h":104771.1,"l":104654.2,"c":104755.1,"v":1582500,"usd":15.11684753}
{"ts":1750020060000,"o":104755.1,"h":104750,"l":104694.5,"c":104695.7,"v":143300,"usd":1.36845215}
{"ts":1750020120000,"o":104695.7,"h":104695.6,"l":104660,"c":104673.5,"v":138700,"usd":1.32498079}
{"ts":1750020180000,"o":104673.5,"h":104723.3,"l":104667.1,"c":104675.1,"v":108300,"usd":1.03456375}
{"ts":1750020240000,"o":104675.1,"h":104682,"l":104660,"c":104663,"v":54100,"usd":0.51686307}
{"ts":1750020300000,"o":104663,"h":104689,"l":104663,"c":104680.3,"v":155000,"usd":1.48089939}
{"ts":1750020360000,"o":104680.3,"h":104664.6,"l":104655.5,"c":104658.6,"v":110600,"usd":1.05670845}
{"ts":1750020420000,"o":104658.6,"h":104694.7,"l":104654.3,"c":104654.3,"v":300600,"usd":2.87186008}
{"ts":1750020480000,"o":104654.3,"h":104688.6,"l":104643.8,"c":104661.4,"v":270500,"usd":2.5845869}
{"ts":1750020540000,"o":104661.4,"h":104661.4,"l":104600,"c":104632.3,"v":780500,"usd":7.46096942}
{"ts":1750020600000,"o":104632.3,"h":104630.7,"l":104610.6,"c":104623.2,"v":24400,"usd":0.23323683}
{"ts":1750020660000,"o":104623.2,"h":104623.3,"l":104570.2,"c":104580.5,"v":610000,"usd":5.83173265}
{"ts":1750020720000,"o":104580.5,"h":104754.8,"l":104580.5,"c":104754.8,"v":297100,"usd":2.837633}
{"ts":1750020780000,"o":104754.8,"h":104764,"l":104721.2,"c":104748.1,"v":77600,"usd":0.74091949}
{"ts":1750020840000,"o":104748.1,"h":104820.3,"l":104765,"c":104770.1,"v":174300,"usd":1.66324995}
{"ts":1750020900000,"o":104770.1,"h":104770,"l":104715.1,"c":104740,"v":145400,"usd":1.3879345}
{"ts":1750020960000,"o":104740,"h":104751.7,"l":104729.3,"c":104747.8,"v":22000,"usd":0.21003973}
{"ts":1750021020000,"o":104747.8,"h":104722.1,"l":104703,"c":104707.7,"v":164700,"usd":1.57291519}
{"ts":1750021080000,"o":104707.7,"h":104736.2,"l":104615,"c":104615,"v":183100,"usd":1.74941244}
{"ts":1750021140000,"o":104615,"h":104669.9,"l":104591.6,"c":104660,"v":249200,"usd":2.38194733}
{"ts":1750021200000,"o":104660,"h":104711.9,"l":104654.9,"c":104711.8,"v":26400,"usd":0.25215214}
{"ts":1750021260000,"o":104711.8,"h":104671.4,"l":104645,"c":104650,"v":64800,"usd":0.61912499}
{"ts":1750021320000,"o":104650,"h":104682.5,"l":104635,"c":104682.5,"v":102900,"usd":0.98320536}
{"ts":1750021380000,"o":104682.5,"h":104749.4,"l":104689.4,"c":104749.4,"v":23500,"usd":0.22438812}
{"ts":1750021440000,"o":104749.4,"h":104779.9,"l":104724.7,"c":104724.7,"v":48000,"usd":0.4582057}
{"ts":1750021500000,"o":104724.7,"h":104772.5,"l":104756.2,"c":104764.6,"v":25800,"usd":0.2462634}
{"ts":1750021560000,"o":104764.6,"h":104764.5,"l":104680,"c":104680.1,"v":378100,"usd":3.61023826}
{"ts":1750021620000,"o":104680.1,"h":104720,"l":104673.2,"c":104694,"v":35800,"usd":0.34194522}
{"ts":1750021680000,"o":104694,"h":104723,"l":104502.5,"c":104524.1,"v":1813800,"usd":17.34101024}
{"ts":1750021740000,"o":104524.1,"h":104530.1,"l":104502.1,"c":104506.6,"v":218700,"usd":2.09241192}
{"ts":1750021800000,"o":104506.6,"h":104540,"l":104516.1,"c":104539.9,"v":422500,"usd":4.04210038}
{"ts":1750021860000,"o":104539.9,"h":104549.8,"l":104516.5,"c":104516.5,"v":102300,"usd":0.97853253}
{"ts":1750021920000,"o":104516.5,"h":104605.5,"l":104516.5,"c":104516.5,"v":333900,"usd":3.19374597}
{"ts":1750021980000,"o":104516.5,"h":104510,"l":104444,"c":104490,"v":796900,"usd":7.62613987}
{"ts":1750022040000,"o":104490,"h":104486.8,"l":104445.8,"c":104479.9,"v":365600,"usd":3.49935698}
{"ts":1750022100000,"o":104479.9,"h":104539.6,"l":104480,"c":104536.3,"v":945200,"usd":9.04293315}
{"ts":1750022160000,"o":104536.3,"h":104600,"l":104536.4,"c":104590.9,"v":180500,"usd":1.72599026}
{"ts":1750022220000,"o":104590.9,"h":104676.7,"l":104600,"c":104676.7,"v":30500,"usd":0.29148336}
{"ts":1750022280000,"o":104676.7,"h":104676.7,"l":104645.7,"c":104652.6,"v":220700,"usd":2.10867967}
{"ts":1750022340000,"o":104652.6,"h":104662.6,"l":104640.1,"c":104662.5,"v":15900,"usd":0.15193797}
{"ts":1750022400000,"o":104662.5,"h":104662.5,"l":104642.7,"c":104660.3,"v":22400,"usd":0.21404136}
{"ts":1750022460000,"o":104660.3,"h":104640.1,"l":104640.1,"c":104640.1,"v":500,"usd":0.0047783}
{"ts":1750022520000,"o":104640.1,"h":104640,"l":104620.1,"c":104620.1,"v":206300,"usd":1.97166864}
{"ts":1750022580000,"o":104620.1,"h":104654.1,"l":104620,"c":104654.1,"v":26000,"usd":0.24851773}
{"ts":1750022640000,"o":104654.1,"h":104730.3,"l":104660,"c":104730.3,"v":149900,"usd":1.43200425}
{"ts":1750022700000,"o":104730.3,"h":104753.9,"l":104729.3,"c":104739.6,"v":25200,"usd":0.24059964}
{"ts":1750022760000,"o":104739.6,"h":104736.6,"l":104727.7,"c":104727.7,"v":43900,"usd":0.41915806}
{"ts":1750022820000,"o":104727.7,"h":104720,"l":104625.1,"c":104625.3,"v":434700,"usd":4.1524728}
{"ts":1750022880000,"o":104625.3,"h":104740.7,"l":104625.3,"c":104740.7,"v":1065100,"usd":10.1737942}
{"ts":1750022940000,"o":104740.7,"h":104791.4,"l":104735.6,"c":104739,"v":333500,"usd":3.18329809}
{"ts":1750023000000,"o":104739,"h":104798.4,"l":104738.9,"c":104791.7,"v":60700,"usd":0.57930824}
{"ts":1750023060000,"o":104791.7,"h":104821.4,"l":104756.9,"c":104756.9,"v":280200,"usd":2.67383207}
{"ts":1750023120000,"o":104756.9,"h":104761.3,"l":104749.4,"c":104761.3,"v":45200,"usd":0.43148162}
{"ts":1750023180000,"o":104761.3,"h":104763.9,"l":104760.9,"c":104763.9,"v":65000,"usd":0.62045294}
{"ts":1750023240000,"o":104763.9,"h":104762.6,"l":104757.1,"c":104760.3,"v":41400,"usd":0.39518073}
{"ts":1750023300000,"o":104760.3,"h":104760.2,"l":104683.1,"c":104683.1,"v":83500,"usd":0.79732068}
{"ts":1750023360000,"o":104683.1,"h":104683,"l":104503.8,"c":104564.9,"v":857200,"usd":8.19624065}
{"ts":1750023420000,"o":104564.9,"h":104573.1,"l":104547.9,"c":104554.9,"v":260800,"usd":2.49440911}
{"ts":1750023480000,"o":104554.9,"h":104650,"l":104570.8,"c":104650,"v":149800,"usd":1.43239329}
{"ts":1750023540000,"o":104650,"h":104660.5,"l":104568.1,"c":104616.1,"v":575200,"usd":5.49924529}
{"ts":1750023600000,"o":104616.1,"h":104616.1,"l":104568.1,"c":104568.1,"v":89100,"usd":0.85189003}
{"ts":1750023660000,"o":104568.1,"h":104616,"l":104553.4,"c":104581,"v":42400,"usd":0.4054498}
{"ts":1750023720000,"o":104581,"h":104607.2,"l":104599.5,"c":104599.5,"v":9700,"usd":0.09273243}
{"ts":1750023780000,"o":104599.5,"h":104616.1,"l":104616,"c":104616,"v":6500,"usd":0.0621322}
{"ts":1750023840000,"o":104616,"h":104681.7,"l":104616.1,"c":104681.7,"v":137000,"usd":1.30896776}
{"ts":1750023900000,"o":104681.7,"h":104691.8,"l":104626.6,"c":104674.4,"v":153300,"usd":1.46460531}
{"ts":1750023960000,"o":104674.4,"h":104668.8,"l":104647.3,"c":104668.8,"v":5400,"usd":0.05159132}
{"ts":1750024020000,"o":104668.8,"h":104669.9,"l":104621.2,"c":104663.7,"v":24600,"usd":0.23509656}
{"ts":1750024080000,"o":104663.7,"h":104680,"l":104670,"c":104680,"v":3000,"usd":0.0286596}
{"ts":1750024140000,"o":104680,"h":104740.6,"l":104680,"c":104690,"v":231500,"usd":2.21076848}
{"ts":1750024200000,"o":104690,"h":104680.4,"l":104680.4,"c":104680.4,"v":2100,"usd":0.02006109}
{"ts":1750024260000,"o":104680.4,"h":104739.6,"l":104701.1,"c":104710,"v":66900,"usd":0.63877399}
{"ts":1750024320000,"o":104710,"h":104716.8,"l":104701.1,"c":104716.8,"v":30000,"usd":0.28650484}
{"ts":1750024380000,"o":104716.8,"h":104719.9,"l":104717,"c":104717,"v":11100,"usd":0.10599925}
{"ts":1750024440000,"o":104717,"h":104772.2,"l":104717,"c":104772.2,"v":325800,"usd":3.11046291}
{"ts":1750024500000,"o":104772.2,"h":104813.4,"l":104770.3,"c":104775.3,"v":1090900,"usd":10.41069615}
{"ts":1750024560000,"o":104775.3,"h":104775.4,"l":104775.3,"c":104775.3,"v":146700,"usd":1.40013414}
{"ts":1750024620000,"o":104775.3,"h":104775.4,"l":104725.9,"c":104755.9,"v":437200,"usd":4.17304915}
{"ts":1750024680000,"o":104755.9,"h":104755.9,"l":104707.9,"c":104707.9,"v":100700,"usd":0.96144851}
{"ts":1750024740000,"o":104707.9,"h":104760,"l":104707,"c":104754.4,"v":193200,"usd":1.84483533}
{"ts":1750024800000,"o":104754.4,"h":104787.7,"l":104749.3,"c":104787.7,"v":296600,"usd":2.83083449}
{"ts":1750024860000,"o":104787.7,"h":104765.7,"l":104706.8,"c":104740,"v":405600,"usd":3.87183789}
{"ts":1750024920000,"o":104740,"h":104730,"l":104728.9,"c":104728.9,"v":2000,"usd":0.0190969}
{"ts":1750024980000,"o":104728.9,"h":104770,"l":104701.1,"c":104770,"v":105400,"usd":1.00658447}
{"ts":1750025040000,"o":104770,"h":105036.6,"l":104759.2,"c":105015.9,"v":759700,"usd":7.24017263}
{"ts":1750025100000,"o":105015.9,"h":105132.2,"l":104984.6,"c":105013.3,"v":533100,"usd":5.07427}
{"ts":1750025160000,"o":105013.3,"h":105023.7,"l":104926,"c":104947.3,"v":295800,"usd":2.81783272}
{"ts":1750025220000,"o":104947.3,"h":105059.9,"l":104942.9,"c":105048,"v":145800,"usd":1.38817777}
{"ts":1750025280000,"o":105048,"h":105122.1,"l":105020.1,"c":105090,"v":441800,"usd":4.20475965}
{"ts":1750025340000,"o":105090,"h":105114.9,"l":104980,"c":105007.6,"v":187800,"usd":1.78747564}
{"ts":1750025400000,"o":105007.6,"h":105019.5,"l":104960.1,"c":105019.5,"v":221600,"usd":2.11088451}
{"ts":1750025460000,"o":105019.5,"h":105015.8,"l":104960,"c":104972.3,"v":36400,"usd":0.34674887}
{"ts":1750025520000,"o":104972.3,"h":105117,"l":104968.7,"c":105080.6,"v":294500,"usd":2.80431084}
{"ts":1750025580000,"o":105080.6,"h":105077.6,"l":105036.4,"c":105077.6,"v":136700,"usd":1.30109408}
{"ts":1750025640000,"o":105077.6,"h":105119.4,"l":105052.8,"c":105052.8,"v":238000,"usd":2.26447509}
{"ts":1750025700000,"o":105052.8,"h":105122.9,"l":105075,"c":105122.9,"v":268500,"usd":2.55427619}
{"ts":1750025760000,"o":105122.9,"h":105131.9,"l":105033.3,"c":105065.9,"v":79500,"usd":0.75644861}
{"ts":1750025820000,"o":105065.9,"h":105103.4,"l":105035,"c":105037.6,"v":10600,"usd":0.1008883}
{"ts":1750025880000,"o":105037.6,"h":105065.2,"l":105011.2,"c":105065.2,"v":20300,"usd":0.19328757}
{"ts":1750025940000,"o":105065.2,"h":105131.7,"l":105030,"c":105089.5,"v":167300,"usd":1.59193461}
{"ts":1750026000000,"o":105089.5,"h":105131.6,"l":105080,"c":105129.4,"v":20400,"usd":0.19407201}
{"ts":1750026060000,"o":105129.4,"h":105139.9,"l":105131.7,"c":105139.9,"v":72400,"usd":0.68866124}
{"ts":1750026120000,"o":105139.9,"h":105149.7,"l":105065.3,"c":105070.1,"v":113600,"usd":1.08059021}
{"ts":1750026180000,"o":105070.1,"h":105099.3,"l":105071.9,"c":105090,"v":2600,"usd":0.0247429}
{"ts":1750026240000,"o":105090,"h":105140.2,"l":105092.6,"c":105134.7,"v":128200,"usd":1.21955685}
{"ts":1750026300000,"o":105134.7,"h":105155.6,"l":105121.2,"c":105152.8,"v":28100,"usd":0.2672542}
{"ts":1750026360000,"o":105152.8,"h":105204.5,"l":105152.8,"c":105180.1,"v":72300,"usd":0.68730752}
{"ts":1750026420000,"o":105180.1,"h":105259,"l":105204.4,"c":105233.2,"v":456300,"usd":4.33569821}
{"ts":1750026480000,"o":105233.2,"h":105239.6,"l":105210.1,"c":105217.3,"v":256800,"usd":2.4404998}
{"ts":1750026540000,"o":105217.3,"h":105210,"l":105051.7,"c":105052.6,"v":238100,"usd":2.26494007}
{"ts":1750026600000,"o":105052.6,"h":105140,"l":105060.1,"c":105140,"v":61100,"usd":0.58149739}
{"ts":1750026660000,"o":105140,"h":105180,"l":105110,"c":105110,"v":735700,"usd":6.99638478}
{"ts":1750026720000,"o":105110,"h":105166.4,"l":105053.2,"c":105160,"v":235900,"usd":2.2450641}
{"ts":1750026780000,"o":105160,"h":105181,"l":105150.1,"c":105153.6,"v":35000,"usd":0.3328211}
{"ts":1750026840000,"o":105153.6,"h":105162.4,"l":105140,"c":105140,"v":9200,"usd":0.08749893}
{"ts":1750026900000,"o":105140,"h":105193.5,"l":105151.4,"c":105193.5,"v":114600,"usd":1.08961801}
{"ts":1750026960000,"o":105193.5,"h":105193.4,"l":105166.5,"c":105193.4,"v":145200,"usd":1.3805713}
{"ts":1750027020000,"o":105193.4,"h":105185.1,"l":105170.6,"c":105185.1,"v":64300,"usd":0.61132936}
{"ts":1750027080000,"o":105185.1,"h":105203,"l":105177.7,"c":105189.2,"v":58300,"usd":0.55423595}
{"ts":1750027140000,"o":105189.2,"h":105170,"l":105100.1,"c":105110.1,"v":97800,"usd":0.93011675}
{"ts":1750027200000,"o":105110.1,"h":105129.9,"l":105100.1,"c":105129.9,"v":7700,"usd":0.07325854}
{"ts":1750027260000,"o":105129.9,"h":105114.4,"l":105114.3,"c":105114.4,"v":32600,"usd":0.31013686}
{"ts":1750027320000,"o":105114.4,"h":105140,"l":105119.6,"c":105130.9,"v":114400,"usd":1.088284}
{"ts":1750027380000,"o":105130.9,"h":105119.5,"l":105005.2,"c":105015.4,"v":332600,"usd":3.1657026}
{"ts":1750027440000,"o":105015.4,"h":105041.1,"l":105020.1,"c":105024.4,"v":18700,"usd":0.17803142}
{"ts":1750027500000,"o":105024.4,"h":105209.9,"l":105048.6,"c":105207,"v":346400,"usd":3.29411132}
{"ts":1750027560000,"o":105207,"h":105279.9,"l":105208,"c":105279.6,"v":133300,"usd":1.26655343}
{"ts":1750027620000,"o":105279.6,"h":105276.4,"l":105251.7,"c":105270,"v":331700,"usd":3.15108726}
{"ts":1750027680000,"o":105270,"h":105318.8,"l":105270,"c":105299.4,"v":220700,"usd":2.09611818}
{"ts":1750027740000,"o":105299.4,"h":105345.8,"l":105310,"c":105310,"v":285100,"usd":2.70694339}
{"ts":1750027800000,"o":105310,"h":105300,"l":105249,"c":105249,"v":31600,"usd":0.30019755}
{"ts":1750027860000,"o":105249,"h":105302,"l":105230.1,"c":105301.8,"v":52600,"usd":0.49976827}
{"ts":1750027920000,"o":105301.8,"h":105315.1,"l":105296.4,"c":105315.1,"v":51800,"usd":0.49192463}
{"ts":1750027980000,"o":105315.1,"h":105312.3,"l":105276.6,"c":105276.6,"v":150300,"usd":1.42729864}
{"ts":1750028040000,"o":105276.6,"h":105279.6,"l":105179.6,"c":105200,"v":61600,"usd":0.58542061}
{"ts":1750028100000,"o":105200,"h":105242.1,"l":105180,"c":105242.1,"v":147200,"usd":1.39913223}
{"ts":1750028160000,"o":105242.1,"h":105321.8,"l":105257.6,"c":105317.5,"v":64100,"usd":0.60865127}
{"ts":1750028220000,"o":105317.5,"h":105331.8,"l":105288.8,"c":105288.8,"v":158200,"usd":1.50200357}
{"ts":1750028280000,"o":105288.8,"h":105292,"l":105270.9,"c":105292,"v":12200,"usd":0.11588097}
{"ts":1750028340000,"o":105292,"h":105299.7,"l":105214.8,"c":105252.9,"v":405100,"usd":3.84831474}
{"ts":1750028400000,"o":105252.9,"h":105243.2,"l":105230,"c":105230.1,"v":109200,"usd":1.03772689}
{"ts":1750028460000,"o":105230.1,"h":105263,"l":105240.1,"c":105240.1,"v":19500,"usd":0.18525921}
{"ts":1750028520000,"o":105240.1,"h":105240.1,"l":105210,"c":105224.3,"v":109400,"usd":1.03969035}
{"ts":1750028580000,"o":105224.3,"h":105250,"l":105232.3,"c":105250,"v":14400,"usd":0.1368318}
{"ts":1750028640000,"o":105250,"h":105293.1,"l":105260.4,"c":105290.5,"v":153700,"usd":1.45982611}
{"ts":1750028700000,"o":105290.5,"h":105280.9,"l":105250.1,"c":105250.1,"v":16100,"usd":0.15295991}
{"ts":1750028760000,"o":105250.1,"h":105332,"l":105260,"c":105332,"v":267900,"usd":2.54362344}
{"ts":1750028820000,"o":105332,"h":105371.9,"l":105355,"c":105358.6,"v":42100,"usd":0.39955725}
{"ts":1750028880000,"o":105358.6,"h":105371.8,"l":105303.7,"c":105334.8,"v":45800,"usd":0.43479156}
{"ts":1750028940000,"o":105334.8,"h":105376.9,"l":105330,"c":105330,"v":123400,"usd":1.17107363}
{"ts":1750029000000,"o":105330,"h":105346.7,"l":105314.6,"c":105320.5,"v":132400,"usd":1.25695211}
{"ts":1750029060000,"o":105320.5,"h":105337.5,"l":105320,"c":105320.2,"v":8400,"usd":0.07975344}
{"ts":1750029120000,"o":105320.2,"h":105339.9,"l":105229.6,"c":105229.9,"v":1345800,"usd":12.78133386}
{"ts":1750029180000,"o":105229.9,"h":105230.9,"l":105190.4,"c":105200,"v":126800,"usd":1.20502799}
{"ts":1750029240000,"o":105200,"h":105249.9,"l":105214.6,"c":105249.9,"v":10600,"usd":0.10071849}
{"ts":1750029300000,"o":105249.9,"h":105241.8,"l":105220,"c":105220,"v":107200,"usd":1.01880456}
{"ts":1750029360000,"o":105220,"h":105267.3,"l":105221.2,"c":105240.1,"v":112000,"usd":1.06440237}
{"ts":1750029420000,"o":105240.1,"h":105309.6,"l":105251.3,"c":105251.3,"v":40900,"usd":0.38844019}
{"ts":1750029480000,"o":105251.3,"h":105284.6,"l":105250.6,"c":105251.4,"v":108700,"usd":1.03245356}
{"ts":1750029540000,"o":105251.4,"h":105310,"l":105288.5,"c":105308.4,"v":125800,"usd":1.19478356}
{"ts":1750029600000,"o":105308.4,"h":105399.8,"l":105305.7,"c":105383.4,"v":24400,"usd":0.23163124}
{"ts":1750029660000,"o":105383.4,"h":105429.9,"l":105394.7,"c":105400,"v":180300,"usd":1.71064304}
{"ts":1750029720000,"o":105400,"h":105400,"l":105323.5,"c":105323.5,"v":368100,"usd":3.49331171}
{"ts":1750029780000,"o":105323.5,"h":105356.9,"l":105305.2,"c":105337.5,"v":42000,"usd":0.39873826}
{"ts":1750029840000,"o":105337.5,"h":105342,"l":105310,"c":105310,"v":315500,"usd":2.995063}
{"ts":1750029900000,"o":105310,"h":105349.3,"l":105302.4,"c":105319.5,"v":154400,"usd":1.46597915}
{"ts":1750029960000,"o":105319.5,"h":105380,"l":105330.1,"c":105379.9,"v":164000,"usd":1.55681619}
{"ts":1750030020000,"o":105379.9,"h":105376.7,"l":105340.1,"c":105376.7,"v":211300,"usd":2.00547418}
{"ts":1750030080000,"o":105376.7,"h":105398.9,"l":105376.8,"c":105392.1,"v":113100,"usd":1.07329004}
{"ts":1750030140000,"o":105392.1,"h":105397.6,"l":105360,"c":105360,"v":2700,"usd":0.02562047}
{"ts":1750030200000,"o":105360,"h":105380,"l":105356.4,"c":105380,"v":17700,"usd":0.16798611}
{"ts":1750030260000,"o":105380,"h":105429.4,"l":105397,"c":105415.7,"v":145200,"usd":1.37743703}
{"ts":1750030320000,"o":105415.7,"h":105468.5,"l":105390.1,"c":105468.4,"v":185600,"usd":1.76057831}
{"ts":1750030380000,"o":105468.4,"h":105474.8,"l":105451.7,"c":105451.7,"v":16100,"usd":0.15265313}
{"ts":1750030440000,"o":105451.7,"h":105460,"l":105416.7,"c":105460,"v":238500,"usd":2.26244378}
{"ts":1750030500000,"o":105460,"h":105471.7,"l":105454.2,"c":105470.7,"v":92000,"usd":0.8723476}
{"ts":1750030560000,"o":105470.7,"h":105498.9,"l":105472.8,"c":105498.9,"v":34200,"usd":0.32420678}
{"ts":1750030620000,"o":105498.9,"h":105523.6,"l":105490,"c":105490,"v":345800,"usd":3.27765674}
{"ts":1750030680000,"o":105490,"h":105487.2,"l":105472.4,"c":105481.8,"v":6000,"usd":0.05688353}
{"ts":1750030740000,"o":105481.8,"h":105506,"l":105479.7,"c":105506,"v":18300,"usd":0.17347364}
{"ts":1750030800000,"o":105506,"h":105516.7,"l":105485,"c":105485,"v":59100,"usd":0.56025473}
{"ts":1750030860000,"o":105485,"h":105480.1,"l":105450.1,"c":105480,"v":14800,"usd":0.14032961}
{"ts":1750030920000,"o":105480,"h":105516.7,"l":105487.6,"c":105516.7,"v":19900,"usd":0.18861572}
{"ts":1750030980000,"o":105516.7,"h":105533.3,"l":105486.4,"c":105494.8,"v":459400,"usd":4.35383472}
{"ts":1750031040000,"o":105494.8,"h":105578.8,"l":105502.9,"c":105567.6,"v":1235900,"usd":11.7094011}
{"ts":1750031100000,"o":105567.6,"h":105567.6,"l":105566.6,"c":105566.7,"v":172800,"usd":1.63687933}
{"ts":1750031160000,"o":105566.7,"h":105582.8,"l":105493.3,"c":105524.9,"v":142800,"usd":1.35343363}
{"ts":1750031220000,"o":105524.9,"h":105558.4,"l":105523.3,"c":105557.1,"v":158700,"usd":1.50380801}
{"ts":1750031280000,"o":105557.1,"h":105535,"l":105535,"c":105535,"v":3300,"usd":0.03126915}
{"ts":1750031340000,"o":105535,"h":105588.8,"l":105530.1,"c":105581.2,"v":164700,"usd":1.56032714}
{"ts":1750031400000,"o":105581.2,"h":105581.2,"l":105523.2,"c":105523.2,"v":7100,"usd":0.06727854}
{"ts":1750031460000,"o":105523.2,"h":105569.9,"l":105521,"c":105546.7,"v":125300,"usd":1.18737221}
{"ts":1750031520000,"o":105546.7,"h":105549.9,"l":105514.5,"c":105539.7,"v":175500,"usd":1.66298048}
{"ts":1750031580000,"o":105539.7,"h":105530.8,"l":105458.6,"c":105458.7,"v":147800,"usd":1.40109726}
{"ts":1750031640000,"o":105458.7,"h":105476.9,"l":105420,"c":105439.2,"v":28000,"usd":0.26554143}
{"ts":1750031700000,"o":105439.2,"h":105474.3,"l":105448.3,"c":105464.3,"v":4300,"usd":0.04077356}
{"ts":1750031760000,"o":105464.3,"h":105441.1,"l":105440.1,"c":105441.1,"v":6900,"usd":0.06543997}
{"ts":1750031820000,"o":105441.1,"h":105518.7,"l":105462.1,"c":105518.7,"v":160300,"usd":1.51944933}
{"ts":1750031880000,"o":105518.7,"h":105539.7,"l":105500.3,"c":105508.6,"v":223700,"usd":2.11979803}
{"ts":1750031940000,"o":105508.6,"h":105517.3,"l":105507,"c":105507.1,"v":151800,"usd":1.43869094}
{"ts":1750032000000,"o":105507.1,"h":105565.7,"l":105518.3,"c":105565.7,"v":193100,"usd":1.82970131}
{"ts":1750032060000,"o":105565.7,"h":105559.4,"l":105500.1,"c":105500.1,"v":47100,"usd":0.44628825}
{"ts":1750032120000,"o":105500.1,"h":105505.5,"l":105470.1,"c":105505.5,"v":21400,"usd":0.20289615}
{"ts":1750032180000,"o":105505.5,"h":105576.5,"l":105514.3,"c":105520,"v":371700,"usd":3.52187728}
{"ts":1750032240000,"o":105520,"h":105539.8,"l":105520.1,"c":105532.9,"v":4200,"usd":0.03980265}
{"ts":1750032300000,"o":105532.9,"h":105557.1,"l":105510.1,"c":105557.1,"v":59500,"usd":0.56376315}
{"ts":1750032360000,"o":105557.1,"h":105590.5,"l":105560,"c":105583.8,"v":23800,"usd":0.22541918}
{"ts":1750032420000,"o":105583.8,"h":105581,"l":105569.6,"c":105569.6,"v":108000,"usd":1.0229115}
{"ts":1750032480000,"o":105569.6,"h":105580.7,"l":105560.1,"c":105575.7,"v":112200,"usd":1.06276152}
{"ts":1750032540000,"o":105575.7,"h":105575.4,"l":105536.2,"c":105560,"v":117800,"usd":1.11595574}
{"ts":1750032600000,"o":105560,"h":105562.5,"l":105500.1,"c":105529.8,"v":156400,"usd":1.48177405}
{"ts":1750032660000,"o":105529.8,"h":105520,"l":105481.8,"c":105481.8,"v":138200,"usd":1.30978562}
{"ts":1750032720000,"o":105481.8,"h":105488.4,"l":105460.2,"c":105469.6,"v":139400,"usd":1.3217175}
{"ts":1750032780000,"o":105469.6,"h":105460,"l":105430.1,"c":105430.1,"v":19900,"usd":0.18872975}
{"ts":1750032840000,"o":105430.1,"h":105500,"l":105448.9,"c":105500,"v":226300,"usd":2.14551139}
{"ts":1750032900000,"o":105500,"h":105519.9,"l":105477.9,"c":105480.8,"v":23500,"usd":0.22274504}
{"ts":1750032960000,"o":105480.8,"h":105545.9,"l":105480.8,"c":105520,"v":115900,"usd":1.09830293}
{"ts":1750033020000,"o":105520,"h":105510,"l":105480,"c":105509.9,"v":115800,"usd":1.09755556}
{"ts":1750033080000,"o":105509.9,"h":105510,"l":105490.1,"c":105498.4,"v":97800,"usd":0.92704805}
{"ts":1750033140000,"o":105498.4,"h":105500,"l":105340.1,"c":105348.1,"v":415100,"usd":3.93503797}
{"ts":1750033200000,"o":105348.1,"h":105369.3,"l":105326.2,"c":105367.4,"v":32100,"usd":0.30468871}
{"ts":1750033260000,"o":105367.4,"h":105409.8,"l":105376.3,"c":105399.3,"v":126000,"usd":1.19568123}
{"ts":1750033320000,"o":105399.3,"h":105400,"l":105360.1,"c":105400,"v":123800,"usd":1.17483722}
{"ts":1750033380000,"o":105400,"h":105499.9,"l":105410,"c":105460,"v":112400,"usd":1.06601745}
{"ts":1750033440000,"o":105460,"h":105466.4,"l":105430,"c":105466.4,"v":26700,"usd":0.25321336}
{"ts":1750033500000,"o":105466.4,"h":105466.3,"l":105390.7,"c":105390.7,"v":30800,"usd":0.29215062}
{"ts":1750033560000,"o":105390.7,"h":105440,"l":105390.1,"c":105440,"v":113200,"usd":1.0738818}
{"ts":1750033620000,"o":105440,"h":105596.2,"l":105450,"c":105596.2,"v":82400,"usd":0.78098193}
{"ts":1750033680000,"o":105596.2,"h":105749.9,"l":105599.8,"c":105749.8,"v":318800,"usd":3.01715128}
{"ts":1750033740000,"o":105749.8,"h":105749.8,"l":105629.7,"c":105629.7,"v":110500,"usd":1.04522476}
{"ts":1750033800000,"o":105629.7,"h":105647.8,"l":105414.5,"c":105441.2,"v":367300,"usd":3.47865806}
{"ts":1750033860000,"o":105441.2,"h":105476.7,"l":105420.1,"c":105420.1,"v":104900,"usd":0.99490864}
{"ts":1750033920000,"o":105420.1,"h":105420,"l":105355.9,"c":105355.9,"v":71300,"usd":0.67661211}
{"ts":1750033980000,"o":105355.9,"h":105376.3,"l":105340.1,"c":105374.9,"v":27600,"usd":0.26196677}
{"ts":1750034040000,"o":105374.9,"h":105486.1,"l":105342,"c":105480.4,"v":89300,"usd":0.84685777}
{"ts":1750034100000,"o":105480.4,"h":105544.2,"l":105452.1,"c":105542,"v":45200,"usd":0.42842149}
{"ts":1750034160000,"o":105542,"h":105538.7,"l":105470,"c":105471.2,"v":44900,"usd":0.42557837}
{"ts":1750034220000,"o":105471.2,"h":105513.2,"l":105468.1,"c":105513.2,"v":145800,"usd":1.38206374}
{"ts":1750034280000,"o":105513.2,"h":105620,"l":105501.8,"c":105601.9,"v":123300,"usd":1.16789555}
{"ts":1750034340000,"o":105601.9,"h":105619.2,"l":105577.3,"c":105577.3,"v":63100,"usd":0.59750671}
{"ts":1750034400000,"o":105577.3,"h":105559.6,"l":105517.9,"c":105540,"v":84300,"usd":0.7987096}
{"ts":1750034460000,"o":105540,"h":105532,"l":105520,"c":105525,"v":47400,"usd":0.44918847}
{"ts":1750034520000,"o":105525,"h":105558.6,"l":105522.3,"c":105528.4,"v":80700,"usd":0.76468083}
{"ts":1750034580000,"o":105528.4,"h":105530.5,"l":105430.1,"c":105430.1,"v":242000,"usd":2.29382773}
{"ts":1750034640000,"o":105430.1,"h":105480,"l":105401.5,"c":105480,"v":1761600,"usd":16.71018907}
{"ts":1750034700000,"o":105480,"h":105525.2,"l":105480,"c":105516.3,"v":66400,"usd":0.62930412}
{"ts":1750034760000,"o":105516.3,"h":105594.3,"l":105539.9,"c":105563,"v":32900,"usd":0.31163645}
{"ts":1750034820000,"o":105563,"h":105518,"l":105464.6,"c":105464.6,"v":94800,"usd":0.89858378}
{"ts":1750034880000,"o":105464.6,"h":105480,"l":105420,"c":105480,"v":46400,"usd":0.44006298}
{"ts":1750034940000,"o":105480,"h":105456.2,"l":105420.1,"c":105430,"v":124000,"usd":1.17610213}
{"ts":1750035000000,"o":105430,"h":105421.9,"l":105410,"c":105410,"v":489300,"usd":4.64147549}
{"ts":1750035060000,"o":105410,"h":105419.9,"l":105380.7,"c":105411.1,"v":26100,"usd":0.24762065}
{"ts":1750035120000,"o":105411.1,"h":105399.4,"l":105350.1,"c":105360.5,"v":109900,"usd":1.04287618}
{"ts":1750035180000,"o":105360.5,"h":105370,"l":105350,"c":105370,"v":18700,"usd":0.17748486}
{"ts":1750035240000,"o":105370,"h":105422,"l":105380,"c":105407.4,"v":96600,"usd":0.91636681}
{"ts":1750035300000,"o":105407.4,"h":105400,"l":105380.1,"c":105385.3,"v":17000,"usd":0.16130062}
{"ts":1750035360000,"o":105385.3,"h":105386.5,"l":105340.1,"c":105348.5,"v":154400,"usd":1.46519947}
{"ts":1750035420000,"o":105348.5,"h":105386.6,"l":105320.1,"c":105386.6,"v":225200,"usd":2.13747554}
{"ts":1750035480000,"o":105386.6,"h":105396.9,"l":105378,"c":105378.1,"v":16800,"usd":0.15942374}
{"ts":1750035540000,"o":105378.1,"h":105416.7,"l":105360.2,"c":105402.2,"v":15300,"usd":0.14516191}
{"ts":1750035600000,"o":105402.2,"h":105406.5,"l":105376.1,"c":105406.5,"v":36400,"usd":0.34534443}
{"ts":1750035660000,"o":105406.5,"h":105419.9,"l":105391.5,"c":105396.1,"v":8500,"usd":0.08064024}
{"ts":1750035720000,"o":105396.1,"h":105403.4,"l":105370,"c":105370,"v":39100,"usd":0.37104707}
{"ts":1750035780000,"o":105370,"h":105379.9,"l":105360.1,"c":105370.7,"v":6100,"usd":0.05789063}
{"ts":1750035840000,"o":105370.7,"h":105382.2,"l":105320.6,"c":105348.4,"v":36300,"usd":0.34458365}
{"ts":1750035900000,"o":105348.4,"h":105459.9,"l":105327.2,"c":105430.6,"v":39100,"usd":0.37098595}
{"ts":1750035960000,"o":105430.6,"h":105437.4,"l":105365.1,"c":105365.1,"v":29400,"usd":0.27891296}
{"ts":1750036020000,"o":105365.1,"h":105386.1,"l":105340,"c":105340,"v":128800,"usd":1.22258787}
{"ts":1750036080000,"o":105340,"h":105351.4,"l":105196.1,"c":105196.1,"v":737900,"usd":7.01111295}
{"ts":1750036140000,"o":105196.1,"h":105190.6,"l":105023.7,"c":105059.8,"v":1154400,"usd":10.98287586}
{"ts":1750036200000,"o":105059.8,"h":105199.7,"l":105053.2,"c":105177.8,"v":388000,"usd":3.68919305}
{"ts":1750036260000,"o":105177.8,"h":105192.4,"l":105163.8,"c":105181.8,"v":43900,"usd":0.4173672}
{"ts":1750036320000,"o":105181.8,"h":105213.6,"l":105130.1,"c":105130.1,"v":268400,"usd":2.55155826}
{"ts":1750036380000,"o":105130.1,"h":105143.9,"l":105110.1,"c":105143.9,"v":47500,"usd":0.45184693}
{"ts":1750036440000,"o":105143.9,"h":105155.2,"l":105081.7,"c":105102.6,"v":148500,"usd":1.41270903}
{"ts":1750036500000,"o":105102.6,"h":105118.7,"l":105072.2,"c":105118.7,"v":194200,"usd":1.84765229}
{"ts":1750036560000,"o":105118.7,"h":105114.2,"l":104983,"c":104983,"v":624100,"usd":5.94125729}
{"ts":1750036620000,"o":104983,"h":105048.9,"l":104980.1,"c":105027.2,"v":203100,"usd":1.93434572}
{"ts":1750036680000,"o":105027.2,"h":105079.9,"l":105010.1,"c":105079.9,"v":106400,"usd":1.01295392}
{"ts":1750036740000,"o":105079.9,"h":105080,"l":105047.6,"c":105047.6,"v":23800,"usd":0.22652366}
{"ts":1750036800000,"o":105047.6,"h":105100,"l":105050,"c":105100,"v":51300,"usd":0.48814549}
{"ts":1750036860000,"o":105100,"h":105156.4,"l":105080,"c":105080,"v":75100,"usd":0.71436281}
{"ts":1750036920000,"o":105080,"h":105080,"l":105030.7,"c":105078.6,"v":391300,"usd":3.72396729}
{"ts":1750036980000,"o":105078.6,"h":105110,"l":105070,"c":105089.7,"v":84100,"usd":0.80034244}
{"ts":1750037040000,"o":105089.7,"h":105130.2,"l":105090.1,"c":105090.1,"v":63300,"usd":0.60217671}
{"ts":1750037100000,"o":105090.1,"h":105119.9,"l":105069.4,"c":105073.1,"v":107800,"usd":1.02589584}
{"ts":1750037160000,"o":105073.1,"h":105140,"l":105089.3,"c":105129.9,"v":80700,"usd":0.76774738}
{"ts":1750037220000,"o":105129.9,"h":105120,"l":105030.1,"c":105051.8,"v":43600,"usd":0.41499085}
{"ts":1750037280000,"o":105051.8,"h":105079.9,"l":105060,"c":105079.9,"v":41300,"usd":0.39304827}
{"ts":1750037340000,"o":105079.9,"h":105097.1,"l":105062.2,"c":105087.2,"v":158200,"usd":1.50565143}
{"ts":1750037400000,"o":105087.2,"h":105101.5,"l":105080,"c":105080,"v":23900,"usd":0.22743335}
{"ts":1750037460000,"o":105080,"h":105070,"l":104949.7,"c":104992.9,"v":993600,"usd":9.46069761}
{"ts":1750037520000,"o":104992.9,"h":105022.7,"l":104950,"c":104950,"v":80700,"usd":0.76864965}
{"ts":1750037580000,"o":104950,"h":105009.2,"l":104953.3,"c":104999.1,"v":208700,"usd":1.98811472}
{"ts":1750037640000,"o":104999.1,"h":105125.2,"l":105024.4,"c":105125.1,"v":231500,"usd":2.20294357}
{"ts":1750037700000,"o":105125.1,"h":105157.8,"l":105112,"c":105112,"v":68500,"usd":0.65142707}
{"ts":1750037760000,"o":105112,"h":105098.8,"l":105070.1,"c":105094.6,"v":107800,"usd":1.02570961}
{"ts":1750037820000,"o":105094.6,"h":105170.4,"l":105095,"c":105133,"v":360900,"usd":3.43242606}
{"ts":1750037880000,"o":105133,"h":105240,"l":105120,"c":105240,"v":564900,"usd":5.37064318}
{"ts":1750037940000,"o":105240,"h":105368.7,"l":105234,"c":105346.3,"v":237000,"usd":2.2503136}
{"ts":1750038000000,"o":105346.3,"h":105343.9,"l":105309.8,"c":105320,"v":36600,"usd":0.34746206}
{"ts":1750038060000,"o":105320,"h":105346.3,"l":105315.2,"c":105327.6,"v":91300,"usd":0.86675461}
{"ts":1750038120000,"o":105327.6,"h":105355.2,"l":105310.1,"c":105355.2,"v":31300,"usd":0.2971521}
{"ts":1750038180000,"o":105355.2,"h":105447.3,"l":105368.5,"c":105447.2,"v":369300,"usd":3.50283695}
{"ts":1750038240000,"o":105447.2,"h":105527.5,"l":105447.2,"c":105527.5,"v":228600,"usd":2.1674929}
{"ts":1750038300000,"o":105527.5,"h":105612,"l":105525,"c":105581.9,"v":341900,"usd":3.23814018}
{"ts":1750038360000,"o":105581.9,"h":105696.9,"l":105576.1,"c":105667.9,"v":86300,"usd":0.81688601}
{"ts":1750038420000,"o":105667.9,"h":105687.9,"l":105620,"c":105620,"v":48100,"usd":0.45528808}
{"ts":1750038480000,"o":105620,"h":105689.3,"l":105620.2,"c":105650.5,"v":110000,"usd":1.04119581}
{"ts":1750038540000,"o":105650.5,"h":105670.7,"l":105616,"c":105616,"v":24200,"usd":0.22908405}
{"ts":1750038600000,"o":105616,"h":105610,"l":105470.1,"c":105474.1,"v":239900,"usd":2.27406764}
{"ts":1750038660000,"o":105474.1,"h":105584.9,"l":105474.3,"c":105566.7,"v":126300,"usd":1.19702391}
{"ts":1750038720000,"o":105566.7,"h":105658.8,"l":105564.9,"c":105658.8,"v":52200,"usd":0.49431263}
{"ts":1750038780000,"o":105658.8,"h":105831.2,"l":105660,"c":105772.7,"v":851200,"usd":8.04818729}
{"ts":1750038840000,"o":105772.7,"h":105864.3,"l":105770,"c":105770,"v":345600,"usd":3.2661326}
{"ts":1750038900000,"o":105770,"h":105819.9,"l":105764.6,"c":105819.9,"v":179600,"usd":1.69803159}
{"ts":1750038960000,"o":105819.9,"h":105858.3,"l":105818.8,"c":105851.2,"v":587300,"usd":5.54853498}
{"ts":1750039020000,"o":105851.2,"h":105857.1,"l":105782,"c":105805.7,"v":131700,"usd":1.24477762}
{"ts":1750039080000,"o":105805.7,"h":105840,"l":105764.5,"c":105802.2,"v":173600,"usd":1.64100006}
{"ts":1750039140000,"o":105802.2,"h":105808.7,"l":105790,"c":105790,"v":126600,"usd":1.19655251}
{"ts":1750039200000,"o":105790,"h":105789.9,"l":105764.5,"c":105789.9,"v":124400,"usd":1.17618527}
{"ts":1750039260000,"o":105789.9,"h":105839.9,"l":105760.1,"c":105760.1,"v":237700,"usd":2.24689376}
{"ts":1750039320000,"o":105760.1,"h":105832.1,"l":105769.7,"c":105797.4,"v":295500,"usd":2.79305413}
{"ts":1750039380000,"o":105797.4,"h":105859.8,"l":105770,"c":105770,"v":346500,"usd":3.27415924}
{"ts":1750039440000,"o":105770,"h":105786.5,"l":105750,"c":105750.8,"v":158800,"usd":1.50141538}
{"ts":1750039500000,"o":105750.8,"h":105820,"l":105750.1,"c":105820,"v":1834000,"usd":17.33681507}
{"ts":1750039560000,"o":105820,"h":105856.9,"l":105803.4,"c":105856.9,"v":31500,"usd":0.29763391}
{"ts":1750039620000,"o":105856.9,"h":105869.2,"l":105823,"c":105830,"v":331500,"usd":3.13173175}
{"ts":1750039680000,"o":105830,"h":105870.9,"l":105820,"c":105820,"v":68800,"usd":0.65005989}
{"ts":1750039740000,"o":105820,"h":105840.5,"l":105772.5,"c":105772.6,"v":567500,"usd":5.36380336}
{"ts":1750039800000,"o":105772.6,"h":105915.7,"l":105796.8,"c":105881.8,"v":346400,"usd":3.2714514}
{"ts":1750039860000,"o":105881.8,"h":105910.7,"l":105881.8,"c":105892.9,"v":471200,"usd":4.44995181}
{"ts":1750039920000,"o":105892.9,"h":105927.2,"l":105890,"c":105894.8,"v":363300,"usd":3.43002653}
{"ts":1750039980000,"o":105894.8,"h":105902,"l":105881.1,"c":105893,"v":177500,"usd":1.67635907}
{"ts":1750040040000,"o":105893,"h":105949.7,"l":105860,"c":105860,"v":132300,"usd":1.24913453}
{"ts":1750040100000,"o":105860,"h":105884.7,"l":105840.1,"c":105884.7,"v":32800,"usd":0.30981139}
{"ts":1750040160000,"o":105884.7,"h":105941.4,"l":105890,"c":105910,"v":370400,"usd":3.49714736}
{"ts":1750040220000,"o":105910,"h":105954.2,"l":105899,"c":105899,"v":549100,"usd":5.18341592}
{"ts":1750040280000,"o":105899,"h":105940,"l":105856.1,"c":105940,"v":495000,"usd":4.67435416}
{"ts":1750040340000,"o":105940,"h":105954.1,"l":105913.5,"c":105920,"v":25700,"usd":0.24258498}
{"ts":1750040400000,"o":105920,"h":105930,"l":105910.1,"c":105922.7,"v":23900,"usd":0.22564541}
{"ts":1750040460000,"o":105922.7,"h":105924.5,"l":105860,"c":105860,"v":28900,"usd":0.27289929}
{"ts":1750040520000,"o":105860,"h":105890.3,"l":105850.3,"c":105870,"v":68700,"usd":0.64900607}
{"ts":1750040580000,"o":105870,"h":105899.9,"l":105788.1,"c":105788.1,"v":307300,"usd":2.90390819}
{"ts":1750040640000,"o":105788.1,"h":105780,"l":105679.1,"c":105720,"v":316200,"usd":2.9897322}
{"ts":1750040700000,"o":105720,"h":105720,"l":105680.2,"c":105683.2,"v":57800,"usd":0.54686009}
{"ts":1750040760000,"o":105683.2,"h":105715.5,"l":105696.1,"c":105699.3,"v":62800,"usd":0.59413621}
{"ts":1750040820000,"o":105699.3,"h":105818.2,"l":105703.9,"c":105809.2,"v":196100,"usd":1.85500219}
{"ts":1750040880000,"o":105809.2,"h":105778.6,"l":105704.1,"c":105760,"v":14400,"usd":0.13619129}
{"ts":1750040940000,"o":105760,"h":105791.3,"l":105746.4,"c":105752.6,"v":39600,"usd":0.37443774}
{"ts":1750041000000,"o":105752.6,"h":105779.9,"l":105740.1,"c":105766.6,"v":15700,"usd":0.14845347}
{"ts":1750041060000,"o":105766.6,"h":105758.9,"l":105719.6,"c":105719.6,"v":18400,"usd":0.17398613}
{"ts":1750041120000,"o":105719.6,"h":105710,"l":105651.8,"c":105663.9,"v":318100,"usd":3.00987809}
{"ts":1750041180000,"o":105663.9,"h":105739.9,"l":105692.6,"c":105708.1,"v":41100,"usd":0.38876959}
{"ts":1750041240000,"o":105708.1,"h":105700,"l":105690.1,"c":105699.9,"v":22300,"usd":0.21099242}
{"ts":1750041300000,"o":105699.9,"h":105700,"l":105653.1,"c":105683.8,"v":138600,"usd":1.31132675}
{"ts":1750041360000,"o":105683.8,"h":105708.4,"l":105685,"c":105708.4,"v":29200,"usd":0.27624204}
{"ts":1750041420000,"o":105708.4,"h":105760,"l":105719.9,"c":105735.9,"v":145700,"usd":1.37779586}
{"ts":1750041480000,"o":105735.9,"h":105725,"l":105661.8,"c":105709.9,"v":96400,"usd":0.91194325}
{"ts":1750041540000,"o":105709.9,"h":105727.3,"l":105702.5,"c":105723.7,"v":23600,"usd":0.22323617}
{"ts":1750041600000,"o":105723.7,"h":105729.9,"l":105710.1,"c":105729.9,"v":35900,"usd":0.33956046}
{"ts":1750041660000,"o":105729.9,"h":105779,"l":105729.9,"c":105779,"v":36700,"usd":0.34698903}
{"ts":1750041720000,"o":105779,"h":105872.4,"l":105758.3,"c":105840,"v":185500,"usd":1.75299625}
{"ts":1750041780000,"o":105840,"h":105849.9,"l":105820.1,"c":105837.6,"v":244400,"usd":2.30932124}
{"ts":1750041840000,"o":105837.6,"h":105820,"l":105800,"c":105820,"v":16300,"usd":0.15404938}
{"ts":1750041900000,"o":105820,"h":105815.4,"l":105815.4,"c":105815.4,"v":900,"usd":0.00850536}
{"ts":1750041960000,"o":105815.4,"h":105805.6,"l":105770.1,"c":105774.9,"v":27100,"usd":0.25618073}
{"ts":1750042020000,"o":105774.9,"h":105774.9,"l":105760.1,"c":105760.1,"v":49700,"usd":0.46993075}
{"ts":1750042080000,"o":105760.1,"h":105780,"l":105775,"c":105775,"v":208200,"usd":1.9683226}
{"ts":1750042140000,"o":105775,"h":105814.8,"l":105760.1,"c":105814.8,"v":30200,"usd":0.28552489}
{"ts":1750042200000,"o":105814.8,"h":105804.8,"l":105804.8,"c":105804.8,"v":23400,"usd":0.22116276}
{"ts":1750042260000,"o":105804.8,"h":105819.9,"l":105802.2,"c":105819.9,"v":30600,"usd":0.28921624}
{"ts":1750042320000,"o":105819.9,"h":105811,"l":105786,"c":105786,"v":18000,"usd":0.17013064}
{"ts":1750042380000,"o":105786,"h":105819.9,"l":105762,"c":105812.4,"v":71400,"usd":0.67499885}
{"ts":1750042440000,"o":105812.4,"h":105828.1,"l":105791.3,"c":105814.9,"v":145800,"usd":1.37815039}
{"ts":1750042500000,"o":105814.9,"h":105800.1,"l":105791.2,"c":105791.3,"v":32100,"usd":0.30342814}
{"ts":1750042560000,"o":105791.3,"h":105809.4,"l":105791.3,"c":105791.3,"v":60200,"usd":0.56896704}
{"ts":1750042620000,"o":105791.3,"h":105791.3,"l":105791.3,"c":105791.3,"v":0,"usd":0}
{"ts":1750042680000,"o":105791.3,"h":105818.9,"l":105760,"c":105760,"v":229100,"usd":2.16545051}
{"ts":1750042740000,"o":105760,"h":105780,"l":105750.1,"c":105780,"v":37900,"usd":0.35838367}
{"ts":1750042800000,"o":105780,"h":105779.8,"l":105750.1,"c":105750.1,"v":1100,"usd":0.01040148}
{"ts":1750042860000,"o":105750.1,"h":105751.9,"l":105740,"c":105740,"v":1700,"usd":0.01607563}
{"ts":1750042920000,"o":105740,"h":105722.2,"l":105700,"c":105700,"v":55600,"usd":0.52591518}
{"ts":1750042980000,"o":105700,"h":105700,"l":105670.8,"c":105670.8,"v":40100,"usd":0.37945144}
{"ts":1750043040000,"o":105670.8,"h":105690,"l":105670,"c":105690,"v":20600,"usd":0.19494366}
{"ts":1750043100000,"o":105690,"h":105703.2,"l":105700.3,"c":105703.2,"v":6400,"usd":0.06054736}
{"ts":1750043160000,"o":105703.2,"h":105703.2,"l":105703.2,"c":105703.2,"v":0,"usd":0}
{"ts":1750043220000,"o":105703.2,"h":105720,"l":105690,"c":105720,"v":21300,"usd":0.20152937}
{"ts":1750043280000,"o":105720,"h":105758.1,"l":105734,"c":105758,"v":141800,"usd":1.34103737}
{"ts":1750043340000,"o":105758,"h":105759.9,"l":105744.8,"c":105759.9,"v":12600,"usd":0.11915286}
{"ts":1750043400000,"o":105759.9,"h":105737.5,"l":105720.6,"c":105720.6,"v":124500,"usd":1.17747846}
{"ts":1750043460000,"o":105720.6,"h":105758.4,"l":105710.1,"c":105758.4,"v":40800,"usd":0.38587181}
{"ts":1750043520000,"o":105758.4,"h":105834.8,"l":105755.7,"c":105832.5,"v":205800,"usd":1.94554616}
{"ts":1750043580000,"o":105832.5,"h":105839.9,"l":105823.4,"c":105839.9,"v":9300,"usd":0.08787013}
{"ts":1750043640000,"o":105839.9,"h":105840,"l":105840,"c":105840,"v":121800,"usd":1.15079076}
{"ts":1750043700000,"o":105840,"h":105858.7,"l":105846.2,"c":105852.3,"v":13700,"usd":0.12942865}
{"ts":1750043760000,"o":105852.3,"h":105878.7,"l":105840,"c":105878.7,"v":6300,"usd":0.05952278}
{"ts":1750043820000,"o":105878.7,"h":105878.6,"l":105855.8,"c":105855.8,"v":14700,"usd":0.13884784}
{"ts":1750043880000,"o":105855.8,"h":105855.8,"l":105830.1,"c":105830.4,"v":170100,"usd":1.60716999}
{"ts":1750043940000,"o":105830.4,"h":105878.6,"l":105837.9,"c":105837.9,"v":191700,"usd":1.81093671}
{"ts":1750044000000,"o":105837.9,"h":105837.5,"l":105829.6,"c":105829.6,"v":4900,"usd":0.04630037}
{"ts":1750044060000,"o":105829.6,"h":105820.4,"l":105750,"c":105750,"v":127800,"usd":1.20780417}
{"ts":1750044120000,"o":105750,"h":105807.9,"l":105759.9,"c":105807.9,"v":526000,"usd":4.97351631}
{"ts":1750044180000,"o":105807.9,"h":105860,"l":105810,"c":105854,"v":116500,"usd":1.10088816}
{"ts":1750044240000,"o":105854,"h":105860.5,"l":105821.4,"c":105860.5,"v":22000,"usd":0.20788337}
{"ts":1750044300000,"o":105860.5,"h":105878.7,"l":105858.8,"c":105878.7,"v":5600,"usd":0.05290004}
{"ts":1750044360000,"o":105878.7,"h":105932.1,"l":105878.7,"c":105890,"v":745800,"usd":7.04109555}
{"ts":1750044420000,"o":105890,"h":105900,"l":105864.6,"c":105900,"v":11200,"usd":0.10577609}
{"ts":1750044480000,"o":105900,"h":105915.4,"l":105910.7,"c":105913.5,"v":27400,"usd":0.25870262}
{"ts":1750044540000,"o":105913.5,"h":105913.4,"l":105887.5,"c":105887.6,"v":13200,"usd":0.12464393}
{"ts":1750044600000,"o":105887.6,"h":105887.6,"l":105887.6,"c":105887.6,"v":15000,"usd":0.14166}
{"ts":1750044660000,"o":105887.6,"h":105902.5,"l":105883.4,"c":105902.5,"v":20200,"usd":0.19076109}
{"ts":1750044720000,"o":105902.5,"h":105913.4,"l":105897.4,"c":105897.4,"v":107000,"usd":1.01040076}
{"ts":1750044780000,"o":105897.4,"h":105883,"l":105875.5,"c":105883,"v":17000,"usd":0.16056156}
{"ts":1750044840000,"o":105883,"h":105891.2,"l":105890.2,"c":105891.2,"v":200,"usd":0.00188874}
{"ts":1750044900000,"o":105891.2,"h":105898.5,"l":105897,"c":105897,"v":400,"usd":0.00377723}
{"ts":1750044960000,"o":105897,"h":105891.7,"l":105860,"c":105860,"v":7200,"usd":0.06800442}
{"ts":1750045020000,"o":105860,"h":105892.7,"l":105860.1,"c":105892.7,"v":34000,"usd":0.32116804}
{"ts":1750045080000,"o":105892.7,"h":105906,"l":105892.7,"c":105904.5,"v":34400,"usd":0.32482992}
{"ts":1750045140000,"o":105904.5,"h":105883,"l":105848.5,"c":105848.5,"v":123600,"usd":1.16756047}
{"ts":1750045200000,"o":105848.5,"h":105848.9,"l":105840.1,"c":105848.9,"v":15600,"usd":0.14738736}
{"ts":1750045260000,"o":105848.9,"h":105842,"l":105840.1,"c":105842,"v":26000,"usd":0.24565316}
{"ts":1750045320000,"o":105842,"h":105876.1,"l":105860,"c":105874.5,"v":4700,"usd":0.04439462}
{"ts":1750045380000,"o":105874.5,"h":105876.2,"l":105861,"c":105861,"v":17400,"usd":0.16436112}
{"ts":1750045440000,"o":105861,"h":105845.5,"l":105830.1,"c":105845.5,"v":17500,"usd":0.1653497}
{"ts":1750045500000,"o":105845.5,"h":105877.8,"l":105851,"c":105866,"v":21400,"usd":0.20215615}
{"ts":1750045560000,"o":105866,"h":105858.7,"l":105830,"c":105830,"v":2500,"usd":0.02361853}
{"ts":1750045620000,"o":105830,"h":105828.9,"l":105810.1,"c":105828.9,"v":11000,"usd":0.10395081}
{"ts":1750045680000,"o":105828.9,"h":105849.6,"l":105840,"c":105849.6,"v":7300,"usd":0.06896618}
{"ts":1750045740000,"o":105849.6,"h":105837,"l":105820.1,"c":105834.7,"v":10000,"usd":0.09449822}
{"ts":1750045800000,"o":105834.7,"h":105820.2,"l":105820.2,"c":105820.2,"v":4300,"usd":0.040635}
{"ts":1750045860000,"o":105820.2,"h":105886.7,"l":105839.8,"c":105880.6,"v":6200,"usd":0.05857305}
{"ts":1750045920000,"o":105880.6,"h":105881,"l":105860.1,"c":105860.1,"v":24500,"usd":0.23141538}
{"ts":1750045980000,"o":105860.1,"h":105878.4,"l":105840.2,"c":105850,"v":36600,"usd":0.34576102}
{"ts":1750046040000,"o":105850,"h":105868.5,"l":105862.1,"c":105862.1,"v":11100,"usd":0.10484985}
{"ts":1750046100000,"o":105862.1,"h":105913.4,"l":105870,"c":105913.4,"v":97100,"usd":0.91697372}
{"ts":1750046160000,"o":105913.4,"h":105910.6,"l":105899.6,"c":105899.6,"v":4200,"usd":0.03965698}
{"ts":1750046220000,"o":105899.6,"h":105902.1,"l":105884.6,"c":105902.1,"v":10700,"usd":0.10104993}
{"ts":1750046280000,"o":105902.1,"h":105913.5,"l":105885.8,"c":105911.6,"v":11300,"usd":0.10670573}
{"ts":1750046340000,"o":105911.6,"h":105912.5,"l":105885.4,"c":105895.2,"v":82100,"usd":0.77530451}
{"ts":1750046400000,"o":105895.2,"h":105897.1,"l":105888.8,"c":105891.8,"v":104100,"usd":0.98306692}
{"ts":1750046460000,"o":105891.8,"h":105908.2,"l":105891.4,"c":105891.4,"v":42400,"usd":0.40034802}
{"ts":1750046520000,"o":105891.4,"h":105891.3,"l":105840.1,"c":105840.1,"v":91600,"usd":0.86522182}
{"ts":1750046580000,"o":105840.1,"h":105869.9,"l":105844,"c":105867.5,"v":51900,"usd":0.49024153}
{"ts":1750046640000,"o":105867.5,"h":105879.9,"l":105865.5,"c":105865.5,"v":5900,"usd":0.05572816}
{"ts":1750046700000,"o":105865.5,"h":105870.3,"l":105851.5,"c":105853,"v":4900,"usd":0.04628582}
{"ts":1750046760000,"o":105853,"h":105898.2,"l":105874.5,"c":105889.5,"v":52900,"usd":0.49960486}
{"ts":1750046820000,"o":105889.5,"h":105955.1,"l":105900,"c":105955.1,"v":1001000,"usd":9.44896172}
{"ts":1750046880000,"o":105955.1,"h":105932.2,"l":105913.1,"c":105913.1,"v":135000,"usd":1.27441537}
{"ts":1750046940000,"o":105913.1,"h":105910.1,"l":105878.2,"c":105896.2,"v":71000,"usd":0.67051374}
{"ts":1750047000000,"o":105896.2,"h":105912,"l":105903.5,"c":105911.9,"v":700,"usd":0.00660934}
{"ts":1750047060000,"o":105911.9,"h":105919.7,"l":105912,"c":105912,"v":48700,"usd":0.45981323}
{"ts":1750047120000,"o":105912,"h":105970,"l":105912,"c":105961,"v":152900,"usd":1.44331949}
{"ts":1750047180000,"o":105961,"h":105961,"l":105939.1,"c":105939.1,"v":38400,"usd":0.36244547}
{"ts":1750047240000,"o":105939.1,"h":105944.2,"l":105930.1,"c":105944.2,"v":33200,"usd":0.31340292}
{"ts":1750047300000,"o":105944.2,"h":106027.3,"l":105950,"c":106027.3,"v":556100,"usd":5.24689207}
{"ts":1750047360000,"o":106027.3,"h":106027.2,"l":105982.5,"c":105982.5,"v":139600,"usd":1.31668966}
{"ts":1750047420000,"o":105982.5,"h":105980,"l":105940.1,"c":105977,"v":71200,"usd":0.67202592}
{"ts":1750047480000,"o":105977,"h":105970.9,"l":105969,"c":105969,"v":106600,"usd":1.00594162}
{"ts":1750047540000,"o":105969,"h":105962,"l":105960.1,"c":105962,"v":8600,"usd":0.08116244}
{"ts":1750047600000,"o":105962,"h":105990.1,"l":105950.1,"c":105990.1,"v":61100,"usd":0.57664129}
{"ts":1750047660000,"o":105990.1,"h":106021,"l":105982.9,"c":106014.9,"v":17600,"usd":0.16605654}
{"ts":1750047720000,"o":106014.9,"h":106370.9,"l":106007.3,"c":106246.4,"v":17996200,"usd":169.43526638}
{"ts":1750047780000,"o":106246.4,"h":106263.5,"l":106190.1,"c":106249.5,"v":1455600,"usd":13.70430823}
{"ts":1750047840000,"o":106249.5,"h":106411.9,"l":106259.4,"c":106370.2,"v":367600,"usd":3.45596256}
{"ts":1750047900000,"o":106370.2,"h":106368.7,"l":106249.6,"c":106256.7,"v":853400,"usd":8.02824148}
{"ts":1750047960000,"o":106256.7,"h":106260.9,"l":106133.5,"c":106149.8,"v":520200,"usd":4.89964668}
{"ts":1750048020000,"o":106149.8,"h":106229.5,"l":106149.9,"c":106210.1,"v":99400,"usd":0.93611135}
{"ts":1750048080000,"o":106210.1,"h":106212.5,"l":106165.5,"c":106212.5,"v":138400,"usd":1.30328689}
{"ts":1750048140000,"o":106212.5,"h":106255.5,"l":106212.4,"c":106236.1,"v":142300,"usd":1.3394914}
{"ts":1750048200000,"o":106236.1,"h":106262.5,"l":106230.1,"c":106251.7,"v":140300,"usd":1.32059763}
{"ts":1750048260000,"o":106251.7,"h":106264,"l":106220,"c":106223.5,"v":94100,"usd":0.88569763}
{"ts":1750048320000,"o":106223.5,"h":106239.9,"l":106182.6,"c":106218.2,"v":176800,"usd":1.66439792}
{"ts":1750048380000,"o":106218.2,"h":106301.5,"l":106218.2,"c":106301.5,"v":105900,"usd":0.99640628}
{"ts":1750048440000,"o":106301.5,"h":106337,"l":106290,"c":106290,"v":112100,"usd":1.05441031}
{"ts":1750048500000,"o":106290,"h":106280.6,"l":106231.5,"c":106276.2,"v":768900,"usd":7.23671344}
{"ts":1750048560000,"o":106276.2,"h":106289.9,"l":106232.7,"c":106288.2,"v":354300,"usd":3.33357515}
{"ts":1750048620000,"o":106288.2,"h":106339.9,"l":106290,"c":106317.2,"v":826500,"usd":7.77500829}
{"ts":1750048680000,"o":106317.2,"h":106300,"l":106245.8,"c":106283.5,"v":72000,"usd":0.67753471}
{"ts":1750048740000,"o":106283.5,"h":106339.9,"l":106283.6,"c":106339.9,"v":13400,"usd":0.12605601}
{"ts":1750048800000,"o":106339.9,"h":106339.9,"l":106272.2,"c":106300,"v":533200,"usd":5.01551042}
{"ts":1750048860000,"o":106300,"h":106313,"l":106281.6,"c":106283.4,"v":191300,"usd":1.79967643}
{"ts":1750048920000,"o":106283.4,"h":106295.6,"l":106262.5,"c":106263,"v":16400,"usd":0.15432577}
{"ts":1750048980000,"o":106263,"h":106274.5,"l":106230,"c":106242.5,"v":87700,"usd":0.82540813}
{"ts":1750049040000,"o":106242.5,"h":106304,"l":106226.8,"c":106304,"v":32300,"usd":0.30393952}
{"ts":1750049100000,"o":106304,"h":106322.2,"l":106297.1,"c":106300.4,"v":58600,"usd":0.55125113}
{"ts":1750049160000,"o":106300.4,"h":106300.3,"l":106159.6,"c":106184.5,"v":589500,"usd":5.55112672}
{"ts":1750049220000,"o":106184.5,"h":106271.9,"l":106195.6,"c":106241.8,"v":170100,"usd":1.60118861}
{"ts":1750049280000,"o":106241.8,"h":106249,"l":106200.1,"c":106210.7,"v":12700,"usd":0.11957348}
{"ts":1750049340000,"o":106210.7,"h":106249.9,"l":106210.2,"c":106210.2,"v":114100,"usd":1.07413444}
{"ts":1750049400000,"o":106210.2,"h":106299.9,"l":106227,"c":106295,"v":26800,"usd":0.25220116}
{"ts":1750049460000,"o":106295,"h":106292.4,"l":106276.8,"c":106276.8,"v":6500,"usd":0.06115583}
{"ts":1750049520000,"o":106276.8,"h":106274,"l":106260.1,"c":106271.1,"v":6300,"usd":0.05928554}
{"ts":1750049580000,"o":106271.1,"h":106272.5,"l":106227.3,"c":106227.3,"v":6500,"usd":0.0611747}
{"ts":1750049640000,"o":106227.3,"h":106261.9,"l":106227.4,"c":106261.9,"v":11300,"usd":0.10636123}
{"ts":1750049700000,"o":106261.9,"h":106268,"l":106261.5,"c":106266,"v":2800,"usd":0.0263495}
{"ts":1750049760000,"o":106266,"h":106273.2,"l":106230.4,"c":106259.8,"v":68700,"usd":0.64662468}
{"ts":1750049820000,"o":106259.8,"h":106267.6,"l":106267.6,"c":106267.6,"v":100,"usd":0.00094102}
{"ts":1750049880000,"o":106267.6,"h":106361.8,"l":106267.7,"c":106327,"v":590900,"usd":5.5580355}
{"ts":1750049940000,"o":106327,"h":106388.5,"l":106306.2,"c":106388.5,"v":201500,"usd":1.89492341}
{"ts":1750050000000,"o":106388.5,"h":106400,"l":106395.3,"c":106400,"v":40300,"usd":0.37875996}
{"ts":1750050060000,"o":106400,"h":106450.1,"l":106412,"c":106447.3,"v":476500,"usd":4.47676302}
{"ts":1750050120000,"o":106447.3,"h":106485.8,"l":106420.1,"c":106453.7,"v":330900,"usd":3.10812185}
{"ts":1750050180000,"o":106453.7,"h":106465.4,"l":106398.5,"c":106448.6,"v":456700,"usd":4.29107304}
{"ts":1750050240000,"o":106448.6,"h":106448.6,"l":106417.2,"c":106428.5,"v":140100,"usd":1.31615251}
{"ts":1750050300000,"o":106428.5,"h":106443.7,"l":106410.1,"c":106442.9,"v":379800,"usd":3.56872296}
{"ts":1750050360000,"o":106442.9,"h":106448.6,"l":106443.7,"c":106443.7,"v":198800,"usd":1.867607}
{"ts":1750050420000,"o":106443.7,"h":106434.5,"l":106370,"c":106380,"v":178900,"usd":1.68151237}
{"ts":1750050480000,"o":106380,"h":106406,"l":106380.1,"c":106385,"v":29500,"usd":0.27724243}
{"ts":1750050540000,"o":106385,"h":106385.2,"l":106308.3,"c":106308.3,"v":246400,"usd":2.31667141}
{"ts":1750050600000,"o":106308.3,"h":106350.4,"l":106301.6,"c":106350.4,"v":130800,"usd":1.23027587}
{"ts":1750050660000,"o":106350.4,"h":106341.3,"l":106330.1,"c":106341.3,"v":235400,"usd":2.21369409}
{"ts":1750050720000,"o":106341.3,"h":106354.2,"l":106352,"c":106354.2,"v":32300,"usd":0.30370719}
{"ts":1750050780000,"o":106354.2,"h":106389.1,"l":106376.9,"c":106385.3,"v":30200,"usd":0.28388785}
{"ts":1750050840000,"o":106385.3,"h":106377.5,"l":106362.2,"c":106362.3,"v":1900,"usd":0.01786186}
{"ts":1750050900000,"o":106362.3,"h":106375.4,"l":106375.3,"c":106375.3,"v":20400,"usd":0.19177428}
{"ts":1750050960000,"o":106375.3,"h":106398,"l":106365.2,"c":106395.9,"v":181000,"usd":1.70162213}
{"ts":1750051020000,"o":106395.9,"h":106447.6,"l":106391.5,"c":106447.6,"v":72200,"usd":0.6785483}
{"ts":1750051080000,"o":106447.6,"h":106466.1,"l":106447.6,"c":106466.1,"v":331500,"usd":3.11399934}
{"ts":1750051140000,"o":106466.1,"h":106486,"l":106453.6,"c":106477.7,"v":1303900,"usd":12.24491727}
{"ts":1750051200000,"o":106477.7,"h":106478.6,"l":106467.1,"c":106478.4,"v":253600,"usd":2.38176994}
{"ts":1750051260000,"o":106478.4,"h":106541.9,"l":106476,"c":106512.1,"v":5612900,"usd":52.70859796}
{"ts":1750051320000,"o":106512.1,"h":106503.4,"l":106470,"c":106476.1,"v":110000,"usd":1.03308892}
{"ts":1750051380000,"o":106476.1,"h":106515.9,"l":106477.8,"c":106511.3,"v":171700,"usd":1.61247515}
{"ts":1750051440000,"o":106511.3,"h":106511.4,"l":106501.7,"c":106501.7,"v":101700,"usd":0.95485494}
{"ts":1750051500000,"o":106501.7,"h":106511.2,"l":106501.4,"c":106507.7,"v":4400,"usd":0.04131138}
{"ts":1750051560000,"o":106507.7,"h":106568.8,"l":106505.9,"c":106564.2,"v":750600,"usd":7.04585375}
{"ts":1750051620000,"o":106564.2,"h":106676.9,"l":106564.3,"c":106624.8,"v":742600,"usd":6.96504066}
{"ts":1750051680000,"o":106624.8,"h":106677,"l":106650,"c":106650,"v":77200,"usd":0.72376828}
{"ts":1750051740000,"o":106650,"h":106677.7,"l":106654.6,"c":106669.3,"v":105700,"usd":0.99089595}
{"ts":1750051800000,"o":106669.3,"h":106700,"l":106660.8,"c":106682.9,"v":348500,"usd":3.26698692}
{"ts":1750051860000,"o":106682.9,"h":106698,"l":106660.9,"c":106695.8,"v":89500,"usd":0.83889206}
{"ts":1750051920000,"o":106695.8,"h":106785.9,"l":106688.1,"c":106758.7,"v":373100,"usd":3.49593867}
{"ts":1750051980000,"o":106758.7,"h":106768.5,"l":106678.6,"c":106678.6,"v":194700,"usd":1.82389263}
{"ts":1750052040000,"o":106678.6,"h":106722.2,"l":106680,"c":106700,"v":60600,"usd":0.56789998}
{"ts":1750052100000,"o":106700,"h":106699.2,"l":106579.2,"c":106608.3,"v":164200,"usd":1.53997571}
{"ts":1750052160000,"o":106608.3,"h":106592.8,"l":106530.1,"c":106570,"v":244100,"usd":2.29063018}
{"ts":1750052220000,"o":106570,"h":106584.8,"l":106555.1,"c":106575.7,"v":117000,"usd":1.09772814}
{"ts":1750052280000,"o":106575.7,"h":106678,"l":106584.9,"c":106631.2,"v":258300,"usd":2.42259738}
{"ts":1750052340000,"o":106631.2,"h":106613.8,"l":106539.5,"c":106580,"v":33600,"usd":0.31523183}
{"ts":1750052400000,"o":106580,"h":106617.3,"l":106590,"c":106590.1,"v":85800,"usd":0.80483094}
{"ts":1750052460000,"o":106590.1,"h":106599.9,"l":106554.7,"c":106554.7,"v":54600,"usd":0.5122528}
{"ts":1750052520000,"o":106554.7,"h":106590,"l":106580,"c":106590,"v":48500,"usd":0.45501773}
{"ts":1750052580000,"o":106590,"h":106599.9,"l":106540.1,"c":106540.1,"v":57100,"usd":0.53578206}
{"ts":1750052640000,"o":106540.1,"h":106616.1,"l":106533.8,"c":106540,"v":367300,"usd":3.44649772}
{"ts":1750052700000,"o":106540,"h":106540,"l":106514.5,"c":106521.3,"v":115900,"usd":1.08798961}
{"ts":1750052760000,"o":106521.3,"h":106553.9,"l":106513,"c":106513.1,"v":226800,"usd":2.12914653}
{"ts":1750052820000,"o":106513.1,"h":106560,"l":106513.5,"c":106513.5,"v":60500,"usd":0.56793415}
{"ts":1750052880000,"o":106513.5,"h":106546.2,"l":106490,"c":106546.1,"v":63300,"usd":0.59432437}
{"ts":1750052940000,"o":106546.1,"h":106569.9,"l":106543.9,"c":106552.8,"v":57500,"usd":0.53957626}
{"ts":1750053000000,"o":106552.8,"h":106579.9,"l":106559.4,"c":106570.7,"v":65500,"usd":0.61462595}
{"ts":1750053060000,"o":106570.7,"h":106599.9,"l":106540.1,"c":106540.1,"v":160800,"usd":1.50867483}
{"ts":1750053120000,"o":106540.1,"h":106572.6,"l":106548.6,"c":106572.6,"v":98500,"usd":0.92430442}
{"ts":1750053180000,"o":106572.6,"h":106556.4,"l":106536.6,"c":106550,"v":26700,"usd":0.25058869}
{"ts":1750053240000,"o":106550,"h":106563.8,"l":106558,"c":106558,"v":118600,"usd":1.11294264}
{"ts":1750053300000,"o":106558,"h":106563.7,"l":106536.4,"c":106560.7,"v":11200,"usd":0.10512356}
{"ts":1750053360000,"o":106560.7,"h":106572.9,"l":106547.7,"c":106572.9,"v":198000,"usd":1.85805039}
{"ts":1750053420000,"o":106572.9,"h":106572.9,"l":106520,"c":106520,"v":74900,"usd":0.70303994}
{"ts":1750053480000,"o":106520,"h":106521.2,"l":106510,"c":106510,"v":3100,"usd":0.02910474}
{"ts":1750053540000,"o":106510,"h":106514.5,"l":106492,"c":106502.2,"v":68500,"usd":0.64316239}
{"ts":1750053600000,"o":106502.2,"h":106554.4,"l":106515,"c":106554.4,"v":7300,"usd":0.06851908}
{"ts":1750053660000,"o":106554.4,"h":106579.9,"l":106534.7,"c":106545,"v":51400,"usd":0.48237464}
{"ts":1750053720000,"o":106545,"h":106545.4,"l":106514.5,"c":106541,"v":113900,"usd":1.06913751}
{"ts":1750053780000,"o":106541,"h":106541,"l":106499.2,"c":106522.5,"v":35200,"usd":0.33043751}
{"ts":1750053840000,"o":106522.5,"h":106522.5,"l":106522.5,"c":106522.5,"v":5400,"usd":0.05069358}
{"ts":1750053900000,"o":106522.5,"h":106513.7,"l":106509.8,"c":106513.7,"v":4200,"usd":0.03943176}
{"ts":1750053960000,"o":106513.7,"h":106520,"l":106506.5,"c":106514.8,"v":83400,"usd":0.78300223}
{"ts":1750054020000,"o":106514.8,"h":106540,"l":106507.4,"c":106540,"v":242800,"usd":2.27950812}
{"ts":1750054080000,"o":106540,"h":106539.9,"l":106504.5,"c":106515.8,"v":20300,"usd":0.19055893}
{"ts":1750054140000,"o":106515.8,"h":106515.9,"l":106515.8,"c":106515.9,"v":5500,"usd":0.05163565}
{"ts":1750054200000,"o":106515.9,"h":106579.9,"l":106540,"c":106579.9,"v":10300,"usd":0.09665473}
{"ts":1750054260000,"o":106579.9,"h":106619.6,"l":106564,"c":106588.3,"v":327400,"usd":3.07176358}
{"ts":1750054320000,"o":106588.3,"h":106596.8,"l":106540.1,"c":106558.8,"v":558800,"usd":5.24294168}
{"ts":1750054380000,"o":106558.8,"h":106550.2,"l":106541.1,"c":106550.2,"v":111800,"usd":1.04926552}
{"ts":1750054440000,"o":106550.2,"h":106602.4,"l":106550.3,"c":106589.1,"v":184100,"usd":1.72755268}
{"ts":1750054500000,"o":106589.1,"h":106603.9,"l":106590,"c":106603.9,"v":31100,"usd":0.29175179}
{"ts":1750054560000,"o":106603.9,"h":106630.4,"l":106593.1,"c":106629,"v":144300,"usd":1.35338516}
{"ts":1750054620000,"o":106629,"h":106635.6,"l":106617.5,"c":106620,"v":164900,"usd":1.5465072}
{"ts":1750054680000,"o":106620,"h":106659.9,"l":106619.9,"c":106659.8,"v":195500,"usd":1.83329553}
{"ts":1750054740000,"o":106659.8,"h":106660,"l":106641.8,"c":106659.9,"v":17800,"usd":0.16689767}
{"ts":1750054800000,"o":106659.9,"h":106680.6,"l":106659.9,"c":106680.6,"v":144700,"usd":1.35648905}
{"ts":1750054860000,"o":106680.6,"h":106715.6,"l":106689,"c":106715.6,"v":18900,"usd":0.17713103}
{"ts":1750054920000,"o":106715.6,"h":106745,"l":106706.5,"c":106706.5,"v":916000,"usd":8.5827978}
{"ts":1750054980000,"o":106706.5,"h":106756.1,"l":106690,"c":106690,"v":605500,"usd":5.67274957}
{"ts":1750055040000,"o":106690,"h":106689.9,"l":106680.4,"c":106688.5,"v":35000,"usd":0.32808034}
{"ts":1750055100000,"o":106688.5,"h":106759.9,"l":106680.1,"c":106759,"v":205100,"usd":1.92235423}
{"ts":1750055160000,"o":106759,"h":106770.6,"l":106731.3,"c":106731.3,"v":17400,"usd":0.1629753}
{"ts":1750055220000,"o":106731.3,"h":106735.6,"l":106680,"c":106694.5,"v":201800,"usd":1.89127755}
{"ts":1750055280000,"o":106694.5,"h":106699.9,"l":106680.8,"c":106692.4,"v":184100,"usd":1.72566048}
{"ts":1750055340000,"o":106692.4,"h":106700,"l":106698,"c":106698,"v":11700,"usd":0.10965413}
{"ts":1750055400000,"o":106698,"h":106693.2,"l":106686.9,"c":106693.2,"v":15000,"usd":0.14059665}
{"ts":1750055460000,"o":106693.2,"h":106706.4,"l":106617.3,"c":106617.3,"v":577800,"usd":5.41623235}
{"ts":1750055520000,"o":106617.3,"h":106630,"l":106600.1,"c":106630,"v":81300,"usd":0.76253168}
{"ts":1750055580000,"o":106630,"h":106639.9,"l":106614.6,"c":106635.7,"v":170200,"usd":1.59622689}
{"ts":1750055640000,"o":106635.7,"h":106675.4,"l":106640,"c":106663.4,"v":172200,"usd":1.61436808}
{"ts":1750055700000,"o":106663.4,"h":106674.2,"l":106660.1,"c":106660.1,"v":500,"usd":0.00468758}
{"ts":1750055760000,"o":106660.1,"h":106756.5,"l":106680.5,"c":106741.6,"v":209400,"usd":1.96229608}
{"ts":1750055820000,"o":106741.6,"h":106759.9,"l":106710.1,"c":106741.1,"v":54100,"usd":0.50684195}
{"ts":1750055880000,"o":106741.1,"h":106730,"l":106727.5,"c":106730,"v":7500,"usd":0.07027199}
{"ts":1750055940000,"o":106730,"h":106730.6,"l":106710,"c":106710,"v":11300,"usd":0.10588345}
{"ts":1750056000000,"o":106710,"h":106730.7,"l":106710,"c":106720.4,"v":133400,"usd":1.25011466}
{"ts":1750056060000,"o":106720.4,"h":106720.3,"l":106708.6,"c":106710.5,"v":27900,"usd":0.26145515}
{"ts":1750056120000,"o":106710.5,"h":106737.8,"l":106706.6,"c":106714.1,"v":307100,"usd":2.87761574}
{"ts":1750056180000,"o":106714.1,"h":106706.5,"l":106656,"c":106656,"v":226500,"usd":2.12281671}
{"ts":1750056240000,"o":106656,"h":106675.7,"l":106650,"c":106674.2,"v":34700,"usd":0.32535271}
{"ts":1750056300000,"o":106674.2,"h":106670.5,"l":106646.4,"c":106648,"v":13300,"usd":0.12470364}
{"ts":1750056360000,"o":106648,"h":106662.5,"l":106614,"c":106614.1,"v":177200,"usd":1.66194298}
{"ts":1750056420000,"o":106614.1,"h":106614.3,"l":106570,"c":106580,"v":172800,"usd":1.62112962}
{"ts":1750056480000,"o":106580,"h":106629.9,"l":106592,"c":106610,"v":236000,"usd":2.21376947}
{"ts":1750056540000,"o":106610,"h":106629.9,"l":106610,"c":106629.9,"v":10900,"usd":0.10223939}
{"ts":1750056600000,"o":106629.9,"h":106627.5,"l":106602.5,"c":106627.5,"v":104800,"usd":0.98294723}
{"ts":1750056660000,"o":106627.5,"h":106654.6,"l":106630,"c":106644,"v":127200,"usd":1.19287954}
{"ts":1750056720000,"o":106644,"h":106679.2,"l":106643.9,"c":106664.2,"v":152000,"usd":1.42523347}
{"ts":1750056780000,"o":106664.2,"h":106679.9,"l":106658.4,"c":106658.4,"v":22000,"usd":0.20624282}
{"ts":1750056840000,"o":106658.4,"h":106638.6,"l":106623.5,"c":106629.9,"v":25100,"usd":0.23539587}
{"ts":1750056900000,"o":106629.9,"h":106630.1,"l":106624,"c":106630.1,"v":155100,"usd":1.45455888}
{"ts":1750056960000,"o":106630.1,"h":106648.3,"l":106623.5,"c":106633.9,"v":863500,"usd":8.09760665}
{"ts":1750057020000,"o":106633.9,"h":106625.5,"l":106562.2,"c":106562.2,"v":215000,"usd":2.01683947}
{"ts":1750057080000,"o":106562.2,"h":106574.8,"l":106534,"c":106534,"v":25700,"usd":0.24121699}
{"ts":1750057140000,"o":106534,"h":106554.5,"l":106534,"c":106554.5,"v":505800,"usd":4.74779056}
{"ts":1750057200000,"o":106554.5,"h":106589.5,"l":106568.4,"c":106572.8,"v":172600,"usd":1.61940907}
{"ts":1750057260000,"o":106572.8,"h":106620,"l":106575,"c":106618,"v":631500,"usd":5.92457009}
{"ts":1750057320000,"o":106618,"h":106693.5,"l":106626,"c":106693.5,"v":42500,"usd":0.39857012}
{"ts":1750057380000,"o":106693.5,"h":106699.9,"l":106668.9,"c":106682.9,"v":61800,"usd":0.57927264}
{"ts":1750057440000,"o":106682.9,"h":106682.8,"l":106650.1,"c":106650.1,"v":25900,"usd":0.24280249}
{"ts":1750057500000,"o":106650.1,"h":106650,"l":106590.1,"c":106590.1,"v":119700,"usd":1.12283368}
{"ts":1750057560000,"o":106590.1,"h":106594.9,"l":106590,"c":106594.9,"v":1000,"usd":0.00938166}
{"ts":1750057620000,"o":106594.9,"h":106617.5,"l":106598.5,"c":106598.5,"v":139200,"usd":1.3056629}
{"ts":1750057680000,"o":106598.5,"h":106620,"l":106614.4,"c":106620,"v":135300,"usd":1.26905978}
{"ts":1750057740000,"o":106620,"h":106687.5,"l":106640,"c":106687.5,"v":37900,"usd":0.35534144}
{"ts":1750057800000,"o":106687.5,"h":106687.5,"l":106658.1,"c":106658.1,"v":52700,"usd":0.49399809}
{"ts":1750057860000,"o":106658.1,"h":106650.1,"l":106650,"c":106650,"v":69000,"usd":0.6469785}
{"ts":1750057920000,"o":106650,"h":106669.8,"l":106650.1,"c":106669.8,"v":54800,"usd":0.51382642}
{"ts":1750057980000,"o":106669.8,"h":106674,"l":106650,"c":106658.7,"v":310700,"usd":2.91305173}
{"ts":1750058040000,"o":106658.7,"h":106658.7,"l":106630,"c":106630.4,"v":42300,"usd":0.39662606}
{"ts":1750058100000,"o":106630.4,"h":106693,"l":106632.5,"c":106693,"v":6800,"usd":0.06374446}
{"ts":1750058160000,"o":106693,"h":106726.2,"l":106693,"c":106726.1,"v":19800,"usd":0.18556246}
{"ts":1750058220000,"o":106726.1,"h":106728.1,"l":106706.4,"c":106706.4,"v":143800,"usd":1.3473632}
{"ts":1750058280000,"o":106706.4,"h":106706.1,"l":106664.2,"c":106664.2,"v":29900,"usd":0.28022238}
{"ts":1750058340000,"o":106664.2,"h":106663.3,"l":106626.8,"c":106626.8,"v":84300,"usd":0.79047523}
{"ts":1750058400000,"o":106626.8,"h":106666.2,"l":106618.4,"c":106662.4,"v":120300,"usd":1.12801604}
{"ts":1750058460000,"o":106662.4,"h":106662.4,"l":106634.3,"c":106635.5,"v":23400,"usd":0.21942339}
{"ts":1750058520000,"o":106635.5,"h":106659.4,"l":106640,"c":106650.4,"v":50600,"usd":0.4744628}
{"ts":1750058580000,"o":106650.4,"h":106656,"l":106643.2,"c":106654.2,"v":900,"usd":0.00843851}
{"ts":1750058640000,"o":106654.2,"h":106665.4,"l":106660.2,"c":106665.4,"v":900,"usd":0.00843777}
{"ts":1750058700000,"o":106665.4,"h":106692.2,"l":106656.3,"c":106692.1,"v":1200,"usd":0.01124964}
{"ts":1750058760000,"o":106692.1,"h":106711.4,"l":106655.1,"c":106708.7,"v":140200,"usd":1.31429364}
{"ts":1750058820000,"o":106708.7,"h":106740,"l":106708.7,"c":106740,"v":152100,"usd":1.42516105}
{"ts":1750058880000,"o":106740,"h":106789.9,"l":106739.9,"c":106760,"v":644000,"usd":6.03225085}
{"ts":1750058940000,"o":106760,"h":106770.8,"l":106760,"c":106770.8,"v":82100,"usd":0.76895399}
{"ts":1750059000000,"o":106770.8,"h":106866.1,"l":106776.2,"c":106850.5,"v":592700,"usd":5.54853826}
{"ts":1750059060000,"o":106850.5,"h":107137.7,"l":106851,"c":107132.1,"v":3464300,"usd":32.37611242}
{"ts":1750059120000,"o":107132.1,"h":107227.5,"l":107064.3,"c":107115.7,"v":1607300,"usd":15.00200626}
{"ts":1750059180000,"o":107115.7,"h":107135.7,"l":107080,"c":107115.9,"v":183000,"usd":1.70844374}
{"ts":1750059240000,"o":107115.9,"h":107236,"l":107115.8,"c":107235.9,"v":279500,"usd":2.60724733}
{"ts":1750059300000,"o":107235.9,"h":107251.9,"l":107151,"c":107201.7,"v":422300,"usd":3.93937687}
{"ts":1750059360000,"o":107201.7,"h":107201.2,"l":107112.1,"c":107150,"v":136700,"usd":1.27567856}
{"ts":1750059420000,"o":107150,"h":107149.9,"l":107007.8,"c":107010,"v":397600,"usd":3.71327289}
{"ts":1750059480000,"o":107010,"h":107031.8,"l":107000.2,"c":107021.4,"v":79300,"usd":0.74100005}
{"ts":1750059540000,"o":107021.4,"h":107021.4,"l":106962.7,"c":107005.9,"v":1510100,"usd":14.11487757}
{"ts":1750059600000,"o":107005.9,"h":107025.9,"l":106990.1,"c":106994.9,"v":29100,"usd":0.27192549}
{"ts":1750059660000,"o":106994.9,"h":107119.2,"l":106995,"c":107084.7,"v":670800,"usd":6.26467949}
{"ts":1750059720000,"o":107084.7,"h":107084.6,"l":107032.7,"c":107040.4,"v":92700,"usd":0.86594264}
{"ts":1750059780000,"o":107040.4,"h":107071.8,"l":107040,"c":107071.8,"v":19700,"usd":0.18402714}
{"ts":1750059840000,"o":107071.8,"h":107130.7,"l":107074.8,"c":107110,"v":455700,"usd":4.25506617}
{"ts":1750059900000,"o":107110,"h":107184.9,"l":107110.1,"c":107184.9,"v":157600,"usd":1.47117499}
{"ts":1750059960000,"o":107184.9,"h":107185.9,"l":107128.5,"c":107128.5,"v":294700,"usd":2.7500958}
{"ts":1750060020000,"o":107128.5,"h":107140,"l":107126,"c":107126,"v":274700,"usd":2.56414662}
{"ts":1750060080000,"o":107126,"h":107131.4,"l":107080.1,"c":107082.4,"v":201900,"usd":1.88512887}
{"ts":1750060140000,"o":107082.4,"h":107094.7,"l":107085.1,"c":107085.1,"v":1000,"usd":0.00933795}
{"ts":1750060200000,"o":107085.1,"h":107085,"l":107073.2,"c":107073.3,"v":152300,"usd":1.42228844}
{"ts":1750060260000,"o":107073.3,"h":107073.3,"l":107073.2,"c":107073.2,"v":7500,"usd":0.0700455}
{"ts":1750060320000,"o":107073.2,"h":107073.3,"l":107064.8,"c":107064.8,"v":258900,"usd":2.4180259}
{"ts":1750060380000,"o":107064.8,"h":107065.9,"l":107042.8,"c":107050.2,"v":6900,"usd":0.06445602}
{"ts":1750060440000,"o":107050.2,"h":107040.4,"l":107030.1,"c":107040.4,"v":49000,"usd":0.45781081}
{"ts":1750060500000,"o":107040.4,"h":107059.3,"l":107043.9,"c":107048.5,"v":10100,"usd":0.09435212}
{"ts":1750060560000,"o":107048.5,"h":107060.6,"l":107057.7,"c":107058.6,"v":41700,"usd":0.38950143}
{"ts":1750060620000,"o":107058.6,"h":107071.7,"l":106980.1,"c":106988,"v":2111500,"usd":19.73331933}
{"ts":1750060680000,"o":106988,"h":107006.8,"l":106996.6,"c":107006.8,"v":375900,"usd":3.51293368}
{"ts":1750060740000,"o":107006.8,"h":107058.6,"l":107010,"c":107028.5,"v":20000,"usd":0.18684276}
{"ts":1750060800000,"o":107028.5,"h":107040.7,"l":107000.3,"c":107040.7,"v":33800,"usd":0.31582025}
{"ts":1750060860000,"o":107040.7,"h":107131.5,"l":107056.6,"c":107118.3,"v":136600,"usd":1.27545123}
{"ts":1750060920000,"o":107118.3,"h":107117.3,"l":107040.7,"c":107083.8,"v":28500,"usd":0.26613888}
{"ts":1750060980000,"o":107083.8,"h":107081.5,"l":107064.3,"c":107064.3,"v":2200,"usd":0.02054681}
{"ts":1750061040000,"o":107064.3,"h":107113.3,"l":107070.1,"c":107097.8,"v":191400,"usd":1.78697234}
{"ts":1750061100000,"o":107097.8,"h":107103.1,"l":107070,"c":107070,"v":301500,"usd":2.81558038}
{"ts":1750061160000,"o":107070,"h":107100,"l":107075.6,"c":107100,"v":202900,"usd":1.89474968}
{"ts":1750061220000,"o":107100,"h":107104.1,"l":107094.5,"c":107097.5,"v":82400,"usd":0.76938778}
{"ts":1750061280000,"o":107097.5,"h":107093,"l":107038.9,"c":107051,"v":114500,"usd":1.06927588}
{"ts":1750061340000,"o":107051,"h":107129.8,"l":107059.5,"c":107097.1,"v":27300,"usd":0.25488202}
{"ts":1750061400000,"o":107097.1,"h":107119.6,"l":107097.1,"c":107100,"v":125100,"usd":1.16790654}
{"ts":1750061460000,"o":107100,"h":107101.3,"l":107091.5,"c":107091.5,"v":115100,"usd":1.07471164}
{"ts":1750061520000,"o":107091.5,"h":107120,"l":107062.5,"c":107120,"v":146200,"usd":1.36510734}
{"ts":1750061580000,"o":107120,"h":107141.1,"l":107106.7,"c":107122.5,"v":426600,"usd":3.98206373}
{"ts":1750061640000,"o":107122.5,"h":107113.5,"l":107080.9,"c":107083.6,"v":38100,"usd":0.35572805}
{"ts":1750061700000,"o":107083.6,"h":107115.5,"l":107092.1,"c":107098.6,"v":14900,"usd":0.13910333}
{"ts":1750061760000,"o":107098.6,"h":107111.9,"l":107060,"c":107060,"v":11400,"usd":0.10644867}
{"ts":1750061820000,"o":107060,"h":107088.6,"l":107040.1,"c":107088.2,"v":259000,"usd":2.41934816}
{"ts":1750061880000,"o":107088.2,"h":107084.8,"l":107060.4,"c":107073.3,"v":151400,"usd":1.41401403}
{"ts":1750061940000,"o":107073.3,"h":107071.5,"l":106987.8,"c":106987.8,"v":40900,"usd":0.38218487}
{"ts":1750062000000,"o":106987.8,"h":107027.5,"l":106961.2,"c":107027.3,"v":72500,"usd":0.67753289}
{"ts":1750062060000,"o":107027.3,"h":107071.8,"l":107022.9,"c":107071.8,"v":16600,"usd":0.15509613}
{"ts":1750062120000,"o":107071.8,"h":107070.8,"l":106966.5,"c":106970.5,"v":77500,"usd":0.72444648}
{"ts":1750062180000,"o":106970.5,"h":106999,"l":106980,"c":106999,"v":113200,"usd":1.05802461}
{"ts":1750062240000,"o":106999,"h":106997.9,"l":106980.1,"c":106995.2,"v":120800,"usd":1.12905847}
{"ts":1750062300000,"o":106995.2,"h":106995.2,"l":106973.6,"c":106980,"v":31300,"usd":0.29258874}
{"ts":1750062360000,"o":106980,"h":106984.1,"l":106983,"c":106984.1,"v":800,"usd":0.00747783}
{"ts":1750062420000,"o":106984.1,"h":107009.1,"l":106987.7,"c":106987.8,"v":5300,"usd":0.04953591}
{"ts":1750062480000,"o":106987.8,"h":106980.1,"l":106935.3,"c":106960,"v":20700,"usd":0.19352439}
{"ts":1750062540000,"o":106960,"h":106988.5,"l":106956,"c":106988.5,"v":23800,"usd":0.2225144}
{"ts":1750062600000,"o":106988.5,"h":106968.1,"l":106950.1,"c":106968.1,"v":38300,"usd":0.35809398}
{"ts":1750062660000,"o":106968.1,"h":106987.3,"l":106940.1,"c":106987.3,"v":13200,"usd":0.12342102}
{"ts":1750062720000,"o":106987.3,"h":107032.5,"l":106984.9,"c":107029.6,"v":1187300,"usd":11.09524749}
{"ts":1750062780000,"o":107029.6,"h":107025.2,"l":107000.1,"c":107012.3,"v":286800,"usd":2.68013587}
{"ts":1750062840000,"o":107012.3,"h":107032.3,"l":107000,"c":107000,"v":7300,"usd":0.06820807}
{"ts":1750062900000,"o":107000,"h":107037.5,"l":106980.1,"c":107037.5,"v":82800,"usd":0.77385701}
{"ts":1750062960000,"o":107037.5,"h":107072.5,"l":107008.1,"c":107008.1,"v":35900,"usd":0.3353879}
{"ts":1750063020000,"o":107008.1,"h":107061.5,"l":107008.2,"c":107061.5,"v":24600,"usd":0.22985935}
{"ts":1750063080000,"o":107061.5,"h":107064.8,"l":107049.2,"c":107064.8,"v":6500,"usd":0.06071953}
{"ts":1750063140000,"o":107064.8,"h":107080,"l":107040.1,"c":107080,"v":123400,"usd":1.15282495}
{"ts":1750063200000,"o":107080,"h":107080.5,"l":107047.4,"c":107047.4,"v":17800,"usd":0.16626901}
{"ts":1750063260000,"o":107047.4,"h":107052.3,"l":107040,"c":107040,"v":115000,"usd":1.07436195}
{"ts":1750063320000,"o":107040,"h":107046.6,"l":106954.1,"c":107046.6,"v":5613800,"usd":52.47525153}
{"ts":1750063380000,"o":107046.6,"h":107040,"l":107021.1,"c":107040,"v":39000,"usd":0.36438062}
{"ts":1750063440000,"o":107040,"h":107099.9,"l":107047.9,"c":107068.8,"v":109700,"usd":1.02458841}
{"ts":1750063500000,"o":107068.8,"h":107076.3,"l":107061.6,"c":107075,"v":29500,"usd":0.27552104}
{"ts":1750063560000,"o":107075,"h":107070,"l":107070,"c":107070,"v":300,"usd":0.00280191}
{"ts":1750063620000,"o":107070,"h":107082.4,"l":107059.9,"c":107059.9,"v":11200,"usd":0.10460617}
{"ts":1750063680000,"o":107059.9,"h":107070.9,"l":107050.1,"c":107070.9,"v":12000,"usd":0.11208798}
{"ts":1750063740000,"o":107070.9,"h":107130,"l":107079.9,"c":107097,"v":335900,"usd":3.13598099}
{"ts":1750063800000,"o":107097,"h":107102.3,"l":107059.5,"c":107070,"v":46800,"usd":0.43706287}
{"ts":1750063860000,"o":107070,"h":107146,"l":107061.5,"c":107145.4,"v":235100,"usd":2.1952096}
{"ts":1750063920000,"o":107145.4,"h":107149.9,"l":107130,"c":107131.9,"v":50000,"usd":0.46668489}
{"ts":1750063980000,"o":107131.9,"h":107186.2,"l":107131.9,"c":107186.2,"v":50000,"usd":0.46665772}
{"ts":1750064040000,"o":107186.2,"h":107184.3,"l":107160,"c":107184.3,"v":11600,"usd":0.10824773}
{"ts":1750064100000,"o":107184.3,"h":107189.3,"l":107168.5,"c":107168.5,"v":71600,"usd":0.66804471}
{"ts":1750064160000,"o":107168.5,"h":107225.4,"l":107180,"c":107205,"v":53500,"usd":0.49900028}
{"ts":1750064220000,"o":107205,"h":107204.9,"l":107159.9,"c":107159.9,"v":124400,"usd":1.16062605}
{"ts":1750064280000,"o":107159.9,"h":107150,"l":107140,"c":107140,"v":4500,"usd":0.04199796}
{"ts":1750064340000,"o":107140,"h":107139.9,"l":107109.4,"c":107139.9,"v":54900,"usd":0.51251159}
{"ts":1750064400000,"o":107139.9,"h":107159.9,"l":107140,"c":107159.9,"v":5300,"usd":0.04946278}
{"ts":1750064460000,"o":107159.9,"h":107171.1,"l":107136.8,"c":107136.8,"v":50000,"usd":0.46668854}
{"ts":1750064520000,"o":107136.8,"h":107224.1,"l":107136.9,"c":107212.3,"v":901500,"usd":8.41262854}
{"ts":1750064580000,"o":107212.3,"h":107217.2,"l":107176.7,"c":107176.7,"v":47000,"usd":0.43842505}
{"ts":1750064640000,"o":107176.7,"h":107176.2,"l":107130.1,"c":107130.1,"v":15800,"usd":0.14746629}
{"ts":1750064700000,"o":107130.1,"h":107156.1,"l":107131.8,"c":107133.3,"v":136600,"usd":1.27481616}
{"ts":1750064760000,"o":107133.3,"h":107179.9,"l":107133.3,"c":107179.9,"v":121100,"usd":1.13015465}
{"ts":1750064820000,"o":107179.9,"h":107179.9,"l":107150.2,"c":107174.4,"v":39800,"usd":0.37141196}
{"ts":1750064880000,"o":107174.4,"h":107174.3,"l":107100,"c":107100,"v":146700,"usd":1.36936942}
{"ts":1750064940000,"o":107100,"h":107100,"l":107050,"c":107050,"v":187500,"usd":1.75122017}
{"ts":1750065000000,"o":107050,"h":107080,"l":107050.1,"c":107080,"v":81100,"usd":0.757474}
{"ts":1750065060000,"o":107080,"h":107104.2,"l":107060.6,"c":107104.2,"v":152600,"usd":1.42514097}
{"ts":1750065120000,"o":107104.2,"h":107101.9,"l":107101.9,"c":107101.9,"v":10800,"usd":0.10083852}
{"ts":1750065180000,"o":107101.9,"h":107117.1,"l":107080.1,"c":107080.1,"v":108400,"usd":1.01212147}
{"ts":1750065240000,"o":107080.1,"h":107090.1,"l":107070.1,"c":107070.1,"v":162300,"usd":1.5157001}
{"ts":1750065300000,"o":107070.1,"h":107070,"l":106982.5,"c":106982.6,"v":388900,"usd":3.63404572}
{"ts":1750065360000,"o":106982.6,"h":107017.1,"l":106977.8,"c":107017.1,"v":9700,"usd":0.09065726}
{"ts":1750065420000,"o":107017.1,"h":107019.4,"l":107000,"c":107015.2,"v":56700,"usd":0.52986289}
{"ts":1750065480000,"o":107015.2,"h":107033.2,"l":107013.8,"c":107013.8,"v":151200,"usd":1.41267701}
{"ts":1750065540000,"o":107013.8,"h":107010,"l":106967.7,"c":106970.1,"v":130000,"usd":1.21501323}
{"ts":1750065600000,"o":106970.1,"h":107000.1,"l":106950.2,"c":106954.6,"v":238700,"usd":2.23109814}
{"ts":1750065660000,"o":106954.6,"h":106967.4,"l":106957.5,"c":106967.4,"v":6300,"usd":0.05889801}
{"ts":1750065720000,"o":106967.4,"h":106976.5,"l":106953.4,"c":106976.5,"v":20500,"usd":0.19165949}
{"ts":1750065780000,"o":106976.5,"h":106972.6,"l":106972,"c":106972,"v":4000,"usd":0.0373928}
{"ts":1750065840000,"o":106972,"h":106972,"l":106972,"c":106972,"v":10300,"usd":0.09628646}
{"ts":1750065900000,"o":106972,"h":106960.6,"l":106952.3,"c":106960.6,"v":57400,"usd":0.5366848}
{"ts":1750065960000,"o":106960.6,"h":107006.6,"l":106965.3,"c":107006.6,"v":235900,"usd":2.20462212}
{"ts":1750066020000,"o":107006.6,"h":107042.6,"l":107020,"c":107023.9,"v":107800,"usd":1.00728295}
{"ts":1750066080000,"o":107023.9,"h":107011,"l":106964.3,"c":106970.1,"v":32500,"usd":0.30382447}
{"ts":1750066140000,"o":106970.1,"h":106985,"l":106960.1,"c":106966.6,"v":7300,"usd":0.06824752}
{"ts":1750066200000,"o":106966.6,"h":106963.5,"l":106940.5,"c":106940.5,"v":111400,"usd":1.0416115}
{"ts":1750066260000,"o":106940.5,"h":106960.1,"l":106940.6,"c":106960.1,"v":771000,"usd":7.20899952}
{"ts":1750066320000,"o":106960.1,"h":106960.1,"l":106942.2,"c":106947.5,"v":33000,"usd":0.30855323}
{"ts":1750066380000,"o":106947.5,"h":106960,"l":106946,"c":106947.3,"v":56000,"usd":0.52361272}
{"ts":1750066440000,"o":106947.3,"h":106959.2,"l":106931.1,"c":106931.1,"v":222700,"usd":2.08246687}
{"ts":1750066500000,"o":106931.1,"h":106979.2,"l":106909.6,"c":106973.6,"v":694400,"usd":6.49351088}
{"ts":1750066560000,"o":106973.6,"h":106977,"l":106977,"c":106977,"v":100,"usd":0.00093478}
{"ts":1750066620000,"o":106977,"h":106978.1,"l":106932.2,"c":106940,"v":235300,"usd":2.19994663}
{"ts":1750066680000,"o":106940,"h":106962.3,"l":106940.4,"c":106962.3,"v":8300,"usd":0.07761178}
{"ts":1750066740000,"o":106962.3,"h":106962.1,"l":106962.1,"c":106962.1,"v":3600,"usd":0.03365676}
{"ts":1750066800000,"o":106962.1,"h":106970.2,"l":106950.5,"c":106950.6,"v":102700,"usd":0.96025339}
{"ts":1750066860000,"o":106950.6,"h":106968.3,"l":106950.6,"c":106953.4,"v":1500,"usd":0.01402374}
{"ts":1750066920000,"o":106953.4,"h":106970.7,"l":106970.7,"c":106970.7,"v":5000,"usd":0.046742}
{"ts":1750066980000,"o":106970.7,"h":107029.1,"l":106970.8,"c":107025,"v":126700,"usd":1.18400512}
{"ts":1750067040000,"o":107025,"h":107011,"l":106990.1,"c":106990.1,"v":4600,"usd":0.04299307}
{"ts":1750067100000,"o":106990.1,"h":106990.1,"l":106990.1,"c":106990.1,"v":0,"usd":0}
{"ts":1750067160000,"o":106990.1,"h":106999.9,"l":106980,"c":106999.9,"v":415000,"usd":3.87884068}
{"ts":1750067220000,"o":106999.9,"h":107013.2,"l":106992,"c":107005.1,"v":14000,"usd":0.13084194}
{"ts":1750067280000,"o":107005.1,"h":107017.6,"l":107001.8,"c":107017.6,"v":43100,"usd":0.40275217}
{"ts":1750067340000,"o":107017.6,"h":107020,"l":106977,"c":106977,"v":74100,"usd":0.6925604}
{"ts":1750067400000,"o":106977,"h":106973.8,"l":106886.9,"c":106935.7,"v":2783900,"usd":26.03431258}
{"ts":1750067460000,"o":106935.7,"h":106987.6,"l":106936,"c":106960,"v":330300,"usd":3.08842007}
{"ts":1750067520000,"o":106960,"h":106940.1,"l":106930.1,"c":106930.1,"v":79600,"usd":0.74439196}
{"ts":1750067580000,"o":106930.1,"h":106930,"l":106925.7,"c":106925.7,"v":8400,"usd":0.07855923}
{"ts":1750067640000,"o":106925.7,"h":106921.1,"l":106920,"c":106920,"v":700,"usd":0.00654691}
{"ts":1750067700000,"o":106920,"h":106914.4,"l":106909.5,"c":106909.5,"v":127700,"usd":1.19441735}
{"ts":1750067760000,"o":106909.5,"h":106926.5,"l":106900,"c":106916.4,"v":179600,"usd":1.6798807}
{"ts":1750067820000,"o":106916.4,"h":106896.8,"l":106883.5,"c":106884.9,"v":72400,"usd":0.67729427}
{"ts":1750067880000,"o":106884.9,"h":106931.6,"l":106875.1,"c":106931.6,"v":530100,"usd":4.95977004}
{"ts":1750067940000,"o":106931.6,"h":106939.9,"l":106927,"c":106927.4,"v":5100,"usd":0.04769525}
{"ts":1750068000000,"o":106927.4,"h":106933.7,"l":106933.6,"c":106933.7,"v":126100,"usd":1.17923676}
{"ts":1750068060000,"o":106933.7,"h":106939.9,"l":106933.6,"c":106933.6,"v":38900,"usd":0.36377124}
{"ts":1750068120000,"o":106933.6,"h":106933.6,"l":106900.8,"c":106900.8,"v":118300,"usd":1.10633904}
{"ts":1750068180000,"o":106900.8,"h":106930.9,"l":106907.5,"c":106925.3,"v":52600,"usd":0.49196553}
{"ts":1750068240000,"o":106925.3,"h":106983.2,"l":106940,"c":106970.1,"v":92100,"usd":0.8611283}
{"ts":1750068300000,"o":106970.1,"h":107027.9,"l":106998.6,"c":107026.8,"v":774800,"usd":7.24106011}
{"ts":1750068360000,"o":107026.8,"h":107132.3,"l":107033.2,"c":107132.3,"v":427200,"usd":3.99026489}
{"ts":1750068420000,"o":107132.3,"h":107200,"l":107140,"c":107170,"v":229000,"usd":2.13648509}
{"ts":1750068480000,"o":107170,"h":107170,"l":107146.7,"c":107146.7,"v":100300,"usd":0.93600675}
{"ts":1750068540000,"o":107146.7,"h":107146.7,"l":107110.1,"c":107136.7,"v":57400,"usd":0.53586318}
{"ts":1750068600000,"o":107136.7,"h":107172.5,"l":107111.7,"c":107111.7,"v":221900,"usd":2.07104096}
{"ts":1750068660000,"o":107111.7,"h":107156.3,"l":107110.1,"c":107140,"v":145800,"usd":1.36108284}
{"ts":1750068720000,"o":107140,"h":107130,"l":107108.4,"c":107123.7,"v":61700,"usd":0.5760331}
{"ts":1750068780000,"o":107123.7,"h":107166.7,"l":107123.7,"c":107142.1,"v":38600,"usd":0.36027194}
{"ts":1750068840000,"o":107142.1,"h":107140,"l":107140,"c":107140,"v":1200,"usd":0.01120032}
{"ts":1750068900000,"o":107140,"h":107131.7,"l":107120,"c":107122,"v":222900,"usd":2.08078369}
{"ts":1750068960000,"o":107122,"h":107177.5,"l":107135,"c":107153.1,"v":325200,"usd":3.03524049}
{"ts":1750069020000,"o":107153.1,"h":107172.4,"l":107148,"c":107155,"v":68300,"usd":0.6373061}
{"ts":1750069080000,"o":107155,"h":107169.9,"l":107150.1,"c":107155.1,"v":32500,"usd":0.30329497}
{"ts":1750069140000,"o":107155.1,"h":107155,"l":107129.9,"c":107129.9,"v":9700,"usd":0.09053339}
{"ts":1750069200000,"o":107129.9,"h":107133.1,"l":107133.1,"c":107133.1,"v":2000,"usd":0.0186684}
{"ts":1750069260000,"o":107133.1,"h":107135,"l":107121.9,"c":107121.9,"v":75200,"usd":0.70199166}
{"ts":1750069320000,"o":107121.9,"h":107120,"l":107120,"c":107120,"v":107400,"usd":1.00261122}
{"ts":1750069380000,"o":107120,"h":107114.9,"l":107110.1,"c":107114.9,"v":66400,"usd":0.61990168}
{"ts":1750069440000,"o":107114.9,"h":107114.9,"l":107100,"c":107100,"v":67600,"usd":0.63111839}
{"ts":1750069500000,"o":107100,"h":107125,"l":107090.1,"c":107125,"v":316700,"usd":2.95673747}
{"ts":1750069560000,"o":107125,"h":107123.6,"l":107121.4,"c":107123.6,"v":5300,"usd":0.04947572}
{"ts":1750069620000,"o":107123.6,"h":107123.5,"l":107096,"c":107096,"v":110500,"usd":1.03154317}
{"ts":1750069680000,"o":107096,"h":107096,"l":107096,"c":107096,"v":0,"usd":0}
{"ts":1750069740000,"o":107096,"h":107090,"l":107090,"c":107090,"v":200,"usd":0.00186758}
{"ts":1750069800000,"o":107090,"h":107086.6,"l":107080,"c":107080,"v":107700,"usd":1.00572431}
{"ts":1750069860000,"o":107080,"h":107080.9,"l":107070.1,"c":107080.6,"v":34300,"usd":0.3203495}
{"ts":1750069920000,"o":107080.6,"h":107071,"l":107063.2,"c":107066,"v":139300,"usd":1.3010713}
{"ts":1750069980000,"o":107066,"h":107071.9,"l":107069.6,"c":107071.9,"v":56200,"usd":0.52489074}
{"ts":1750070040000,"o":107071.9,"h":107065.4,"l":107040.1,"c":107059.8,"v":407100,"usd":3.80288143}
{"ts":1750070100000,"o":107059.8,"h":107047,"l":107047,"c":107047,"v":3400,"usd":0.03176178}
{"ts":1750070160000,"o":107047,"h":107073.4,"l":107047.1,"c":107073.3,"v":15600,"usd":0.14572021}
{"ts":1750070220000,"o":107073.3,"h":107067.4,"l":107056.8,"c":107056.8,"v":56000,"usd":0.52304662}
{"ts":1750070280000,"o":107056.8,"h":107040,"l":107010,"c":107010,"v":148000,"usd":1.38270152}
{"ts":1750070340000,"o":107010,"h":107000,"l":106983.1,"c":106991.5,"v":87800,"usd":0.82064672}
{"ts":1750070400000,"o":106991.5,"h":106996.6,"l":106994.1,"c":106996.5,"v":14000,"usd":0.13084689}
{"ts":1750070460000,"o":106996.5,"h":106999.9,"l":106979.4,"c":106979.4,"v":140900,"usd":1.31682501}
{"ts":1750070520000,"o":106979.4,"h":106979.4,"l":106959,"c":106959,"v":44500,"usd":0.41602614}
{"ts":1750070580000,"o":106959,"h":106953.8,"l":106940,"c":106940,"v":13000,"usd":0.12154892}
{"ts":1750070640000,"o":106940,"h":106940.1,"l":106920,"c":106935.2,"v":168500,"usd":1.57590978}
{"ts":1750070700000,"o":106935.2,"h":106935.2,"l":106935.2,"c":106935.2,"v":4600,"usd":0.0430169}
{"ts":1750070760000,"o":106935.2,"h":106920,"l":106900,"c":106900,"v":133200,"usd":1.24583221}
{"ts":1750070820000,"o":106900,"h":106900,"l":106880.6,"c":106880.6,"v":46700,"usd":0.43691674}
{"ts":1750070880000,"o":106880.6,"h":106882,"l":106806.5,"c":106816.1,"v":272100,"usd":2.54642279}
{"ts":1750070940000,"o":106816.1,"h":106826.6,"l":106751,"c":106755.4,"v":561200,"usd":5.25486837}
{"ts":1750071000000,"o":106755.4,"h":106819.9,"l":106755.5,"c":106799.4,"v":182700,"usd":1.71088356}
{"ts":1750071060000,"o":106799.4,"h":106822.9,"l":106788.2,"c":106822.9,"v":21200,"usd":0.19846693}
{"ts":1750071120000,"o":106822.9,"h":106834.5,"l":106800.1,"c":106800.1,"v":15900,"usd":0.14885379}
{"ts":1750071180000,"o":106800.1,"h":106800,"l":106747.5,"c":106747.5,"v":452800,"usd":4.24128529}
{"ts":1750071240000,"o":106747.5,"h":106800.1,"l":106721,"c":106800.1,"v":43500,"usd":0.40744724}
{"ts":1750071300000,"o":106800.1,"h":106815,"l":106799.3,"c":106804.3,"v":4700,"usd":0.04400543}
{"ts":1750071360000,"o":106804.3,"h":106799.5,"l":106792.1,"c":106792.1,"v":6300,"usd":0.05899096}
{"ts":1750071420000,"o":106792.1,"h":106797.5,"l":106781.3,"c":106781.3,"v":222900,"usd":2.08723733}
{"ts":1750071480000,"o":106781.3,"h":106797.4,"l":106781.4,"c":106792,"v":63500,"usd":0.59465229}
{"ts":1750071540000,"o":106792,"h":106792,"l":106792,"c":106792,"v":5800,"usd":0.0543112}
{"ts":1750071600000,"o":106792,"h":106820,"l":106792,"c":106820,"v":40800,"usd":0.38203078}
{"ts":1750071660000,"o":106820,"h":106832.7,"l":106761.1,"c":106786.3,"v":267700,"usd":2.50673822}
{"ts":1750071720000,"o":106786.3,"h":106760,"l":106720.3,"c":106720.3,"v":61500,"usd":0.57618374}
{"ts":1750071780000,"o":106720.3,"h":106770,"l":106720,"c":106770,"v":1065400,"usd":9.98229157}
{"ts":1750071840000,"o":106770,"h":106770.1,"l":106749.9,"c":106769.8,"v":29900,"usd":0.28005811}
{"ts":1750071900000,"o":106769.8,"h":106770.1,"l":106735.3,"c":106740.1,"v":31300,"usd":0.29316979}
{"ts":1750071960000,"o":106740.1,"h":106807.9,"l":106754.5,"c":106807.9,"v":21200,"usd":0.19856004}
{"ts":1750072020000,"o":106807.9,"h":106855.8,"l":106825.3,"c":106832.8,"v":550100,"usd":5.14914861}
{"ts":1750072080000,"o":106832.8,"h":106825.5,"l":106778.4,"c":106778.4,"v":36300,"usd":0.33984701}
{"ts":1750072140000,"o":106778.4,"h":106790,"l":106754.3,"c":106789.9,"v":351200,"usd":3.28959835}
{"ts":1750072200000,"o":106789.9,"h":106779.2,"l":106763.7,"c":106778.4,"v":53300,"usd":0.4992307}
{"ts":1750072260000,"o":106778.4,"h":106775.2,"l":106760,"c":106760.1,"v":10400,"usd":0.09741446}
{"ts":1750072320000,"o":106760.1,"h":106800,"l":106778.2,"c":106800,"v":76300,"usd":0.71443875}
{"ts":1750072380000,"o":106800,"h":106799.9,"l":106743.7,"c":106743.7,"v":622500,"usd":5.83052431}
{"ts":1750072440000,"o":106743.7,"h":106769.4,"l":106743.7,"c":106743.7,"v":30100,"usd":0.28191799}
{"ts":1750072500000,"o":106743.7,"h":106743.6,"l":106740.1,"c":106740.1,"v":50800,"usd":0.47592456}
{"ts":1750072560000,"o":106740.1,"h":106750,"l":106740.1,"c":106749.9,"v":23200,"usd":0.21733709}
{"ts":1750072620000,"o":106749.9,"h":106749.9,"l":106736.4,"c":106736.4,"v":150700,"usd":1.4117291}
{"ts":1750072680000,"o":106736.4,"h":106730,"l":106647.5,"c":106647.5,"v":111900,"usd":1.04898495}
{"ts":1750072740000,"o":106647.5,"h":106682.1,"l":106647.5,"c":106682.1,"v":294600,"usd":2.76209536}
{"ts":1750072800000,"o":106682.1,"h":106682.2,"l":106660.1,"c":106660.1,"v":49100,"usd":0.46027434}
{"ts":1750072860000,"o":106660.1,"h":106660.1,"l":106660.1,"c":106660.1,"v":0,"usd":0}
{"ts":1750072920000,"o":106660.1,"h":106689.9,"l":106670.1,"c":106670.1,"v":112300,"usd":1.05261221}
{"ts":1750072980000,"o":106670.1,"h":106670,"l":106629.3,"c":106633.8,"v":179000,"usd":1.67826239}
{"ts":1750073040000,"o":106633.8,"h":106633.8,"l":106604.8,"c":106604.8,"v":31000,"usd":0.29076652}
{"ts":1750073100000,"o":106604.8,"h":106602.5,"l":106559.3,"c":106559.3,"v":245100,"usd":2.29930994}
{"ts":1750073160000,"o":106559.3,"h":106634.6,"l":106559.1,"c":106631.1,"v":105100,"usd":0.98598499}
{"ts":1750073220000,"o":106631.1,"h":106635.5,"l":106560,"c":106634.9,"v":141300,"usd":1.32555598}
{"ts":1750073280000,"o":106634.9,"h":106658.1,"l":106620.1,"c":106648.5,"v":51500,"usd":0.48295168}
{"ts":1750073340000,"o":106648.5,"h":106689.8,"l":106620.1,"c":106671.6,"v":511700,"usd":4.79710454}
{"ts":1750073400000,"o":106671.6,"h":106688.2,"l":106660.1,"c":106672.6,"v":178800,"usd":1.67621142}
{"ts":1750073460000,"o":106672.6,"h":106721.2,"l":106669.2,"c":106719.7,"v":649700,"usd":6.08981873}
{"ts":1750073520000,"o":106719.7,"h":106753.1,"l":106709.9,"c":106722.4,"v":110700,"usd":1.03713792}
{"ts":1750073580000,"o":106722.4,"h":106727.2,"l":106723.5,"c":106723.5,"v":200700,"usd":1.88051595}
{"ts":1750073640000,"o":106723.5,"h":106732.8,"l":106723.6,"c":106732.8,"v":124200,"usd":1.16371943}
{"ts":1750073700000,"o":106732.8,"h":106738.5,"l":106721.2,"c":106738.5,"v":27800,"usd":0.26047011}
{"ts":1750073760000,"o":106738.5,"h":106852,"l":106738.2,"c":106839.3,"v":156500,"usd":1.46519174}
{"ts":1750073820000,"o":106839.3,"h":106851.8,"l":106826.2,"c":106850.6,"v":62200,"usd":0.58214574}
{"ts":1750073880000,"o":106850.6,"h":106851.9,"l":106839.3,"c":106843.9,"v":133500,"usd":1.24952758}
{"ts":1750073940000,"o":106843.9,"h":106899.5,"l":106852,"c":106890.9,"v":122900,"usd":1.14980385}
{"ts":1750074000000,"o":106890.9,"h":106890.8,"l":106850.1,"c":106850.1,"v":16900,"usd":0.15813182}
{"ts":1750074060000,"o":106850.1,"h":106878.1,"l":106850.9,"c":106872.2,"v":175200,"usd":1.63951352}
{"ts":1750074120000,"o":106872.2,"h":106880,"l":106851.4,"c":106851.4,"v":31100,"usd":0.2910067}
{"ts":1750074180000,"o":106851.4,"h":106859.8,"l":106859.8,"c":106859.8,"v":7300,"usd":0.06831413}
{"ts":1750074240000,"o":106859.8,"h":106879.9,"l":106863.9,"c":106879.9,"v":37700,"usd":0.35275685}
{"ts":1750074300000,"o":106879.9,"h":106922.2,"l":106879.9,"c":106922.2,"v":257400,"usd":2.40804671}
{"ts":1750074360000,"o":106922.2,"h":106932,"l":106905.9,"c":106905.9,"v":41900,"usd":0.39186945}
{"ts":1750074420000,"o":106905.9,"h":106928.6,"l":106905.3,"c":106928.6,"v":126900,"usd":1.18703429}
{"ts":1750074480000,"o":106928.6,"h":106954.4,"l":106911.9,"c":106912.1,"v":53800,"usd":0.5030848}
{"ts":1750074540000,"o":106912.1,"h":106922.2,"l":106900.1,"c":106922.1,"v":76100,"usd":0.71182825}
{"ts":1750074600000,"o":106922.1,"h":106912.9,"l":106900.1,"c":106900.1,"v":317900,"usd":2.97361401}
{"ts":1750074660000,"o":106900.1,"h":106914.4,"l":106848.5,"c":106914.4,"v":67300,"usd":0.6295682}
{"ts":1750074720000,"o":106914.4,"h":106915.8,"l":106850,"c":106850,"v":147700,"usd":1.38184637}
{"ts":1750074780000,"o":106850,"h":106880,"l":106839.3,"c":106875.4,"v":42500,"usd":0.39773556}
{"ts":1750074840000,"o":106875.4,"h":106860.1,"l":106850,"c":106850,"v":1900,"usd":0.0177811}
{"ts":1750074900000,"o":106850,"h":106858.3,"l":106840.1,"c":106858.3,"v":20800,"usd":0.19468367}
{"ts":1750074960000,"o":106858.3,"h":106851.6,"l":106832.5,"c":106849.7,"v":130700,"usd":1.22333545}
{"ts":1750075020000,"o":106849.7,"h":106880,"l":106879.9,"c":106879.9,"v":1200,"usd":0.01122756}
{"ts":1750075080000,"o":106879.9,"h":106840,"l":106832.4,"c":106832.4,"v":105500,"usd":0.98753254}
{"ts":1750075140000,"o":106832.4,"h":106877.1,"l":106832.5,"c":106842.2,"v":204700,"usd":1.91578309}
{"ts":1750075200000,"o":106842.2,"h":106865.3,"l":106854,"c":106865.3,"v":73500,"usd":0.68779663}
{"ts":1750075260000,"o":106865.3,"h":106870,"l":106862.5,"c":106862.5,"v":26300,"usd":0.24610083}
{"ts":1750075320000,"o":106862.5,"h":106853.4,"l":106832.5,"c":106832.5,"v":29000,"usd":0.27144206}
{"ts":1750075380000,"o":106832.5,"h":106839.9,"l":106775.2,"c":106808,"v":285700,"usd":2.67486903}
{"ts":1750075440000,"o":106808,"h":106870,"l":106813,"c":106870,"v":61000,"usd":0.57097253}
{"ts":1750075500000,"o":106870,"h":106885.1,"l":106851.4,"c":106869.4,"v":122600,"usd":1.14724775}
{"ts":1750075560000,"o":106869.4,"h":106861.2,"l":106780,"c":106780,"v":140000,"usd":1.31057034}
{"ts":1750075620000,"o":106780,"h":106796.5,"l":106769.2,"c":106796.5,"v":7200,"usd":0.06741816}
{"ts":1750075680000,"o":106796.5,"h":106859.9,"l":106799.9,"c":106823.7,"v":150700,"usd":1.41077257}
{"ts":1750075740000,"o":106823.7,"h":106814.6,"l":106760.1,"c":106769.7,"v":763400,"usd":7.14911536}
{"ts":1750075800000,"o":106769.7,"h":106791.9,"l":106768.1,"c":106788.8,"v":31600,"usd":0.29593254}
{"ts":1750075860000,"o":106788.8,"h":106789.9,"l":106762,"c":106762.6,"v":211400,"usd":1.97998191}
{"ts":1750075920000,"o":106762.6,"h":106782,"l":106762.8,"c":106782,"v":146400,"usd":1.37116554}
{"ts":1750075980000,"o":106782,"h":106788.6,"l":106769.3,"c":106788.6,"v":6900,"usd":0.06462523}
{"ts":1750076040000,"o":106788.6,"h":106784.9,"l":106784.9,"c":106784.9,"v":119900,"usd":1.12281554}
{"ts":1750076100000,"o":106784.9,"h":106787.1,"l":106746.2,"c":106746.2,"v":117700,"usd":1.10224097}
{"ts":1750076160000,"o":106746.2,"h":106757.4,"l":106735.8,"c":106757.4,"v":26600,"usd":0.249187}
{"ts":1750076220000,"o":106757.4,"h":106746.7,"l":106745.5,"c":106745.5,"v":400,"usd":0.00374722}
{"ts":1750076280000,"o":106745.5,"h":106740,"l":106652.1,"c":106652.1,"v":123200,"usd":1.15484085}
{"ts":1750076340000,"o":106652.1,"h":106703.9,"l":106647.4,"c":106694,"v":54400,"usd":0.50999845}
{"ts":1750076400000,"o":106694,"h":106701.6,"l":106683.1,"c":106683.1,"v":125600,"usd":1.17713324}
{"ts":1750076460000,"o":106683.1,"h":106732.8,"l":106680.1,"c":106724.5,"v":193000,"usd":1.80879094}
{"ts":1750076520000,"o":106724.5,"h":106741.9,"l":106699.7,"c":106741.9,"v":32700,"usd":0.30640602}
{"ts":1750076580000,"o":106741.9,"h":106800,"l":106774.1,"c":106774.2,"v":24100,"usd":0.22567657}
{"ts":1750076640000,"o":106774.2,"h":106774.1,"l":106760.1,"c":106760.1,"v":52300,"usd":0.4898534}
{"ts":1750076700000,"o":106760.1,"h":106760.3,"l":106736,"c":106736.1,"v":23400,"usd":0.21920903}
{"ts":1750076760000,"o":106736.1,"h":106736,"l":106710,"c":106710,"v":700,"usd":0.00655907}
{"ts":1750076820000,"o":106710,"h":106700,"l":106629.6,"c":106661.1,"v":894900,"usd":8.39163513}
{"ts":1750076880000,"o":106661.1,"h":106668.8,"l":106644.6,"c":106644.6,"v":109900,"usd":1.03029631}
{"ts":1750076940000,"o":106644.6,"h":106648.4,"l":106630.4,"c":106648.4,"v":26200,"usd":0.24570854}
{"ts":1750077000000,"o":106648.4,"h":106662.6,"l":106644.3,"c":106657,"v":142000,"usd":1.33141575}
{"ts":1750077060000,"o":106657,"h":106662.4,"l":106651.3,"c":106662.4,"v":10600,"usd":0.09938402}
{"ts":1750077120000,"o":106662.4,"h":106668.9,"l":106629.7,"c":106629.7,"v":554700,"usd":5.20138914}
{"ts":1750077180000,"o":106629.7,"h":106622.1,"l":106622.1,"c":106622.1,"v":200,"usd":0.00187578}
{"ts":1750077240000,"o":106622.1,"h":106622,"l":106577.9,"c":106587.1,"v":105600,"usd":0.99065705}
{"ts":1750077300000,"o":106587.1,"h":106656.4,"l":106582.5,"c":106648.5,"v":336800,"usd":3.15871454}
{"ts":1750077360000,"o":106648.5,"h":106700,"l":106648.5,"c":106700,"v":339600,"usd":3.183626}
{"ts":1750077420000,"o":106700,"h":106743,"l":106689.2,"c":106738,"v":157000,"usd":1.47099436}
{"ts":1750077480000,"o":106738,"h":106720.1,"l":106682.2,"c":106682.2,"v":51900,"usd":0.48636372}
{"ts":1750077540000,"o":106682.2,"h":106680,"l":106675.3,"c":106675.3,"v":81900,"usd":0.76772092}
{"ts":1750077600000,"o":106675.3,"h":106730.9,"l":106668.9,"c":106704.6,"v":1012400,"usd":9.48898846}
{"ts":1750077660000,"o":106704.6,"h":106719.9,"l":106706.9,"c":106719.9,"v":6100,"usd":0.05716185}
{"ts":1750077720000,"o":106719.9,"h":106726.3,"l":106710,"c":106721.2,"v":72100,"usd":0.67561622}
{"ts":1750077780000,"o":106721.2,"h":106760,"l":106714,"c":106760,"v":229000,"usd":2.14517667}
{"ts":1750077840000,"o":106760,"h":106760,"l":106744.8,"c":106760,"v":29900,"usd":0.28009157}
{"ts":1750077900000,"o":106760,"h":106760,"l":106740,"c":106740,"v":364300,"usd":3.41238863}
{"ts":1750077960000,"o":106740,"h":106759.9,"l":106734.6,"c":106759.9,"v":26800,"usd":0.2510831}
{"ts":1750078020000,"o":106759.9,"h":106771.9,"l":106749.5,"c":106771.9,"v":444100,"usd":4.15962263}
{"ts":1750078080000,"o":106771.9,"h":106780,"l":106759.5,"c":106779.4,"v":121900,"usd":1.14175979}
{"ts":1750078140000,"o":106779.4,"h":106779.3,"l":106775.3,"c":106779,"v":49600,"usd":0.4645235}
{"ts":1750078200000,"o":106779,"h":106800,"l":106768.6,"c":106768.6,"v":185100,"usd":1.73323468}
{"ts":1750078260000,"o":106768.6,"h":106793.8,"l":106787,"c":106787,"v":13200,"usd":0.12360792}
{"ts":1750078320000,"o":106787,"h":106800,"l":106772.1,"c":106799.9,"v":63300,"usd":0.59275656}
{"ts":1750078380000,"o":106799.9,"h":106798.2,"l":106768.7,"c":106781.7,"v":60800,"usd":0.56939964}
{"ts":1750078440000,"o":106781.7,"h":106781.7,"l":106768.7,"c":106775.5,"v":8300,"usd":0.07773523}
{"ts":1750078500000,"o":106775.5,"h":106782,"l":106774.3,"c":106782,"v":600,"usd":0.005619}
{"ts":1750078560000,"o":106782,"h":106779.2,"l":106760.1,"c":106774,"v":152500,"usd":1.42829693}
{"ts":1750078620000,"o":106774,"h":106774,"l":106700.1,"c":106700.1,"v":293900,"usd":2.7537956}
{"ts":1750078680000,"o":106700.1,"h":106700,"l":106650,"c":106650,"v":46800,"usd":0.43868319}
{"ts":1750078740000,"o":106650,"h":106697,"l":106650.1,"c":106681.3,"v":91900,"usd":0.86161}
{"ts":1750078800000,"o":106681.3,"h":106681.3,"l":106672,"c":106672,"v":120000,"usd":1.12484824}
{"ts":1750078860000,"o":106672,"h":106729,"l":106671.6,"c":106709.2,"v":188200,"usd":1.76397373}
{"ts":1750078920000,"o":106709.2,"h":106729.7,"l":106708.5,"c":106729.7,"v":15900,"usd":0.14900217}
{"ts":1750078980000,"o":106729.7,"h":106729.6,"l":106708,"c":106720.5,"v":30200,"usd":0.28297842}
{"ts":1750079040000,"o":106720.5,"h":106706.5,"l":106690,"c":106690,"v":600,"usd":0.00562318}
{"ts":1750079100000,"o":106690,"h":106719.9,"l":106682.7,"c":106712.3,"v":19700,"usd":0.1846401}
{"ts":1750079160000,"o":106712.3,"h":106711.2,"l":106670,"c":106670,"v":9300,"usd":0.08715616}
{"ts":1750079220000,"o":106670,"h":106660,"l":106597.1,"c":106597.1,"v":282300,"usd":2.64749665}
{"ts":1750079280000,"o":106597.1,"h":106603.4,"l":106560.6,"c":106599.7,"v":444700,"usd":4.17227148}
{"ts":1750079340000,"o":106599.7,"h":106601.5,"l":106600.1,"c":106601.5,"v":7700,"usd":0.07223287}
{"ts":1750079400000,"o":106601.5,"h":106649.9,"l":106593.8,"c":106648,"v":128800,"usd":1.20819845}
{"ts":1750079460000,"o":106648,"h":106649.9,"l":106620.1,"c":106620.1,"v":4800,"usd":0.04501169}
{"ts":1750079520000,"o":106620.1,"h":106624,"l":106580.1,"c":106624,"v":173100,"usd":1.62386316}
{"ts":1750079580000,"o":106624,"h":106677.5,"l":106640.6,"c":106677,"v":7700,"usd":0.07219663}
{"ts":1750079640000,"o":106677,"h":106663.9,"l":106645,"c":106663,"v":6500,"usd":0.0609411}
{"ts":1750079700000,"o":106663,"h":106678.6,"l":106637.1,"c":106637.1,"v":69900,"usd":0.65532663}
{"ts":1750079760000,"o":106637.1,"h":106677.3,"l":106637.2,"c":106677.3,"v":145900,"usd":1.36813792}
{"ts":1750079820000,"o":106677.3,"h":106678.3,"l":106666.9,"c":106678.3,"v":22100,"usd":0.20717376}
{"ts":1750079880000,"o":106678.3,"h":106666.8,"l":106621.9,"c":106629.5,"v":81800,"usd":0.76706456}
{"ts":1750079940000,"o":106629.5,"h":106639.4,"l":106620.6,"c":106620.6,"v":11800,"usd":0.11065968}
{"ts":1750080000000,"o":106620.6,"h":106620.6,"l":106607.6,"c":106620,"v":34900,"usd":0.32734868}
{"ts":1750080060000,"o":106620,"h":106630.3,"l":106624.5,"c":106624.5,"v":18400,"usd":0.17256295}
{"ts":1750080120000,"o":106624.5,"h":106625.9,"l":106590.1,"c":106590.1,"v":130900,"usd":1.22792821}
{"ts":1750080180000,"o":106590.1,"h":106603.5,"l":106593.6,"c":106593.6,"v":39500,"usd":0.37055924}
{"ts":1750080240000,"o":106593.6,"h":106633.2,"l":106590,"c":106600.8,"v":64100,"usd":0.60122049}
{"ts":1750080300000,"o":106600.8,"h":106610.9,"l":106591.3,"c":106599.5,"v":25500,"usd":0.23921401}
{"ts":1750080360000,"o":106599.5,"h":106620,"l":106591.2,"c":106620,"v":6500,"usd":0.06097765}
{"ts":1750080420000,"o":106620,"h":106634,"l":106605.4,"c":106625,"v":243000,"usd":2.27913977}
{"ts":1750080480000,"o":106625,"h":106627.9,"l":106625.8,"c":106625.8,"v":19800,"usd":0.18569312}
{"ts":1750080540000,"o":106625.8,"h":106634.9,"l":106609.7,"c":106609.7,"v":30300,"usd":0.28418155}
{"ts":1750080600000,"o":106609.7,"h":106626.6,"l":106600.1,"c":106626.6,"v":16600,"usd":0.15570872}
{"ts":1750080660000,"o":106626.6,"h":106761.2,"l":106580.1,"c":106761.2,"v":868300,"usd":8.14155096}
{"ts":1750080720000,"o":106761.2,"h":106762.1,"l":106618.9,"c":106648.4,"v":789200,"usd":7.39515225}
{"ts":1750080780000,"o":106648.4,"h":106708.4,"l":106590,"c":106590,"v":127300,"usd":1.19342114}
{"ts":1750080840000,"o":106590,"h":106658.8,"l":106575.4,"c":106607.2,"v":251400,"usd":2.3581483}
{"ts":1750080900000,"o":106607.2,"h":106659.9,"l":106588.9,"c":106659.9,"v":118100,"usd":1.10767645}
{"ts":1750080960000,"o":106659.9,"h":106670.7,"l":106592.8,"c":106620,"v":425600,"usd":3.9909757}
{"ts":1750081020000,"o":106620,"h":106610.9,"l":106490.2,"c":106496.8,"v":622900,"usd":5.84705275}
{"ts":1750081080000,"o":106496.8,"h":106679.3,"l":106496.7,"c":106635.8,"v":793300,"usd":7.44389193}
{"ts":1750081140000,"o":106635.8,"h":106678.9,"l":106499.6,"c":106543.7,"v":184800,"usd":1.73434953}
{"ts":1750081200000,"o":106543.7,"h":106610,"l":106537.3,"c":106593.9,"v":100600,"usd":0.94387039}
{"ts":1750081260000,"o":106593.9,"h":106712.8,"l":106596.3,"c":106596.3,"v":380600,"usd":3.56772833}
{"ts":1750081320000,"o":106596.3,"h":106721.3,"l":106570,"c":106721.3,"v":216100,"usd":2.02576682}
{"ts":1750081380000,"o":106721.3,"h":106748.6,"l":106662.1,"c":106670.1,"v":106100,"usd":0.9942236}
{"ts":1750081440000,"o":106670.1,"h":106718.5,"l":106613.5,"c":106652.5,"v":65500,"usd":0.61413646}
{"ts":1750081500000,"o":106652.5,"h":106779.9,"l":106630,"c":106737.2,"v":482200,"usd":4.5202565}
{"ts":1750081560000,"o":106737.2,"h":106845,"l":106647.4,"c":106667.4,"v":478900,"usd":4.48548959}
{"ts":1750081620000,"o":106667.4,"h":106749.1,"l":106673.5,"c":106700,"v":126000,"usd":1.18090341}
{"ts":1750081680000,"o":106700,"h":106729.1,"l":106560,"c":106560,"v":249200,"usd":2.33586055}
{"ts":1750081740000,"o":106560,"h":106699.5,"l":106555.5,"c":106685,"v":162800,"usd":1.52659075}
{"ts":1750081800000,"o":106685,"h":106739.9,"l":106660.1,"c":106690,"v":388500,"usd":3.64101249}
{"ts":1750081860000,"o":106690,"h":106719.2,"l":106609.5,"c":106609.5,"v":202900,"usd":1.90209264}
{"ts":1750081920000,"o":106609.5,"h":106619.4,"l":106575.7,"c":106575.7,"v":26500,"usd":0.24858158}
{"ts":1750081980000,"o":106575.7,"h":106601.4,"l":106560.1,"c":106582.7,"v":73100,"usd":0.68589981}
{"ts":1750082040000,"o":106582.7,"h":106700,"l":106589.4,"c":106700,"v":480500,"usd":4.50635693}
{"ts":1750082100000,"o":106700,"h":106742.1,"l":106648.2,"c":106742.1,"v":193900,"usd":1.8171709}
{"ts":1750082160000,"o":106742.1,"h":106891.9,"l":106720,"c":106891.9,"v":139800,"usd":1.3086221}
{"ts":1750082220000,"o":106891.9,"h":106970,"l":106886.7,"c":106970,"v":313000,"usd":2.92694509}
{"ts":1750082280000,"o":106970,"h":107091,"l":106970.1,"c":107088.9,"v":589200,"usd":5.50434965}
{"ts":1750082340000,"o":107088.9,"h":107099.9,"l":107002.2,"c":107083.1,"v":512700,"usd":4.78879066}
{"ts":1750082400000,"o":107083.1,"h":107165.3,"l":107060.7,"c":107131.8,"v":662100,"usd":6.18097348}
{"ts":1750082460000,"o":107131.8,"h":107204.8,"l":107129.9,"c":107138.2,"v":482200,"usd":4.4992347}
{"ts":1750082520000,"o":107138.2,"h":107139.9,"l":106971.8,"c":106971.8,"v":364800,"usd":3.40742021}
{"ts":1750082580000,"o":106971.8,"h":107179.9,"l":106980.5,"c":107161.6,"v":381800,"usd":3.56485229}
{"ts":1750082640000,"o":107161.6,"h":107165.1,"l":107074.9,"c":107140.5,"v":175300,"usd":1.63637497}
{"ts":1750082700000,"o":107140.5,"h":107147.5,"l":107120.6,"c":107147.5,"v":110900,"usd":1.03511037}
{"ts":1750082760000,"o":107147.5,"h":107199,"l":107125.2,"c":107153.5,"v":217400,"usd":2.02854786}
{"ts":1750082820000,"o":107153.5,"h":107176.5,"l":106967.1,"c":106967.1,"v":2812800,"usd":26.28011103}
{"ts":1750082880000,"o":106967.1,"h":107058.2,"l":106968.6,"c":107010,"v":272200,"usd":2.54409347}
{"ts":1750082940000,"o":107010,"h":107050.9,"l":106981,"c":107027.4,"v":475000,"usd":4.43872823}
{"ts":1750083000000,"o":107027.4,"h":107013.4,"l":106784.5,"c":106797.1,"v":328400,"usd":3.07117831}
{"ts":1750083060000,"o":106797.1,"h":106870.8,"l":106772.4,"c":106840,"v":66700,"usd":0.62446375}
{"ts":1750083120000,"o":106840,"h":106867.5,"l":106819.7,"c":106867.5,"v":265300,"usd":2.48348303}
{"ts":1750083180000,"o":106867.5,"h":106990.4,"l":106870.1,"c":106990.4,"v":80800,"usd":0.75563}
{"ts":1750083240000,"o":106990.4,"h":107029.9,"l":106970.3,"c":107006,"v":116600,"usd":1.08959935}
{"ts":1750083300000,"o":107006,"h":107000.1,"l":106918.2,"c":106963.2,"v":217300,"usd":2.03168712}
{"ts":1750083360000,"o":106963.2,"h":106962.5,"l":106830,"c":106910,"v":427500,"usd":4.00019818}
{"ts":1750083420000,"o":106910,"h":107071.3,"l":106910.1,"c":106985.2,"v":585000,"usd":5.46618224}
{"ts":1750083480000,"o":106985.2,"h":107071.3,"l":106980.1,"c":107018.5,"v":376300,"usd":3.51565844}
{"ts":1750083540000,"o":107018.5,"h":107120.8,"l":107019.5,"c":107117.9,"v":152500,"usd":1.42394765}
{"ts":1750083600000,"o":107117.9,"h":107214,"l":107118,"c":107214,"v":417200,"usd":3.89236305}
{"ts":1750083660000,"o":107214,"h":107252,"l":107213.9,"c":107234.4,"v":578500,"usd":5.39490935}
{"ts":1750083720000,"o":107234.4,"h":107383.5,"l":107220,"c":107357.7,"v":628100,"usd":5.85356925}
{"ts":1750083780000,"o":107357.7,"h":107354.3,"l":107118.1,"c":107121.5,"v":691400,"usd":6.44931459}
{"ts":1750083840000,"o":107121.5,"h":107169.9,"l":107087.1,"c":107166.5,"v":138200,"usd":1.29017583}
{"ts":1750083900000,"o":107166.5,"h":107213.6,"l":107064,"c":107142.1,"v":522200,"usd":4.87418316}
{"ts":1750083960000,"o":107142.1,"h":107154.9,"l":107022.4,"c":107057.9,"v":639900,"usd":5.97605252}
{"ts":1750084020000,"o":107057.9,"h":107113.7,"l":107046.9,"c":107113.7,"v":152200,"usd":1.42153928}
{"ts":1750084080000,"o":107113.7,"h":107153.7,"l":107094.9,"c":107153.7,"v":102400,"usd":0.95581201}
{"ts":1750084140000,"o":107153.7,"h":107247.2,"l":107153.8,"c":107234,"v":59700,"usd":0.55699019}
{"ts":1750084200000,"o":107234,"h":107383.4,"l":107247.1,"c":107351.2,"v":268200,"usd":2.49893205}
{"ts":1750084260000,"o":107351.2,"h":107422,"l":107347.3,"c":107393.5,"v":292000,"usd":2.71911376}
{"ts":1750084320000,"o":107393.5,"h":107408.7,"l":107357.3,"c":107380.2,"v":262500,"usd":2.44440653}
{"ts":1750084380000,"o":107380.2,"h":107550.8,"l":107384.9,"c":107497.3,"v":1480200,"usd":13.77245423}
{"ts":1750084440000,"o":107497.3,"h":107615,"l":107449.7,"c":107603,"v":888000,"usd":8.25557681}
{"ts":1750084500000,"o":107603,"h":107777,"l":107597.2,"c":107747.7,"v":3171700,"usd":29.46042714}
{"ts":1750084560000,"o":107747.7,"h":107752,"l":107656.6,"c":107726.7,"v":686400,"usd":6.37259776}
{"ts":1750084620000,"o":107726.7,"h":107744.9,"l":107679,"c":107733.1,"v":544000,"usd":5.04984904}
{"ts":1750084680000,"o":107733.1,"h":107749.9,"l":107658.5,"c":107696.7,"v":121300,"usd":1.12624266}
{"ts":1750084740000,"o":107696.7,"h":107736.8,"l":107680,"c":107680,"v":611300,"usd":5.67501512}
{"ts":1750084800000,"o":107680,"h":107777,"l":107670.1,"c":107751.2,"v":267800,"usd":2.48554163}
{"ts":1750084860000,"o":107751.2,"h":107781.4,"l":107720.1,"c":107746.4,"v":247000,"usd":2.29228715}
{"ts":1750084920000,"o":107746.4,"h":107725.4,"l":107609.6,"c":107682.1,"v":720300,"usd":6.69010121}
{"ts":1750084980000,"o":107682.1,"h":107728.2,"l":107648.4,"c":107656.5,"v":228600,"usd":2.1226899}
{"ts":1750085040000,"o":107656.5,"h":107680,"l":107555.2,"c":107594.7,"v":504600,"usd":4.68921699}
{"ts":1750085100000,"o":107594.7,"h":107679.8,"l":107570.1,"c":107639.1,"v":104600,"usd":0.97198587}
{"ts":1750085160000,"o":107639.1,"h":107728.2,"l":107584,"c":107722.4,"v":290500,"usd":2.69748806}
{"ts":1750085220000,"o":107722.4,"h":107739.9,"l":107618.9,"c":107660,"v":271800,"usd":2.5242391}
{"ts":1750085280000,"o":107660,"h":107636.6,"l":107511.9,"c":107584.3,"v":1343000,"usd":12.48431538}
{"ts":1750085340000,"o":107584.3,"h":107607.9,"l":107521.8,"c":107563,"v":175800,"usd":1.63427641}
{"ts":1750085400000,"o":107563,"h":107593.6,"l":107562.9,"c":107571.5,"v":56000,"usd":0.5205936}
{"ts":1750085460000,"o":107571.5,"h":107577.7,"l":107511,"c":107554.3,"v":242800,"usd":2.25733576}
{"ts":1750085520000,"o":107554.3,"h":107650,"l":107541.9,"c":107649.9,"v":2092100,"usd":19.44212419}
{"ts":1750085580000,"o":107649.9,"h":107757.3,"l":107670,"c":107754,"v":657300,"usd":6.10102695}
{"ts":1750085640000,"o":107754,"h":107757.3,"l":107620.4,"c":107636.1,"v":25500,"usd":0.23676712}
{"ts":1750085700000,"o":107636.1,"h":107654.1,"l":107591.3,"c":107610,"v":169600,"usd":1.57575405}
{"ts":1750085760000,"o":107610,"h":107669.9,"l":107619.9,"c":107619.9,"v":349600,"usd":3.24828099}
{"ts":1750085820000,"o":107619.9,"h":107632,"l":107562.3,"c":107632,"v":551000,"usd":5.121061}
{"ts":1750085880000,"o":107632,"h":107669.9,"l":107550.1,"c":107609.9,"v":63400,"usd":0.58931489}
{"ts":1750085940000,"o":107609.9,"h":107609.9,"l":107472.1,"c":107472.1,"v":1046200,"usd":9.72868615}
{"ts":1750086000000,"o":107472.1,"h":107534.3,"l":107464.1,"c":107533.7,"v":149000,"usd":1.38620589}
{"ts":1750086060000,"o":107533.7,"h":107549.9,"l":107525,"c":107536.1,"v":121200,"usd":1.12706363}
{"ts":1750086120000,"o":107536.1,"h":107599.9,"l":107540.1,"c":107599.9,"v":101800,"usd":0.94645293}
{"ts":1750086180000,"o":107599.9,"h":107621.1,"l":107550.1,"c":107607,"v":587600,"usd":5.46202629}
{"ts":1750086240000,"o":107607,"h":107603.5,"l":107500.1,"c":107513.3,"v":649400,"usd":6.0387283}
{"ts":1750086300000,"o":107513.3,"h":107607.1,"l":107507.1,"c":107607.1,"v":156800,"usd":1.45815018}
{"ts":1750086360000,"o":107607.1,"h":107645.7,"l":107545.7,"c":107545.7,"v":407200,"usd":3.78374557}
{"ts":1750086420000,"o":107545.7,"h":107640,"l":107548.8,"c":107635.9,"v":34600,"usd":0.32154278}
{"ts":1750086480000,"o":107635.9,"h":107650.4,"l":107590.6,"c":107599,"v":246300,"usd":2.28830148}
{"ts":1750086540000,"o":107599,"h":107642.6,"l":107570.7,"c":107570.7,"v":44500,"usd":0.41358697}
{"ts":1750086600000,"o":107570.7,"h":107612.9,"l":107517.3,"c":107586,"v":163900,"usd":1.52369869}
{"ts":1750086660000,"o":107586,"h":107697.2,"l":107611.6,"c":107622.3,"v":308600,"usd":2.86666693}
{"ts":1750086720000,"o":107622.3,"h":107621.6,"l":107560.6,"c":107580,"v":97000,"usd":0.90155949}
{"ts":1750086780000,"o":107580,"h":107560,"l":107490.1,"c":107509.5,"v":677200,"usd":6.29877407}
{"ts":1750086840000,"o":107509.5,"h":107590,"l":107520,"c":107565.2,"v":179200,"usd":1.66627373}
{"ts":1750086900000,"o":107565.2,"h":107603.1,"l":107521.9,"c":107603.1,"v":181600,"usd":1.68831378}
{"ts":1750086960000,"o":107603.1,"h":107651.7,"l":107590,"c":107590,"v":339700,"usd":3.15650823}
{"ts":1750087020000,"o":107590,"h":107587.2,"l":107561.5,"c":107587.2,"v":31900,"usd":0.29654556}
{"ts":1750087080000,"o":107587.2,"h":107680.6,"l":107595,"c":107635.5,"v":401100,"usd":3.72590324}
{"ts":1750087140000,"o":107635.5,"h":107622.8,"l":107561.6,"c":107561.7,"v":279900,"usd":2.60188461}
{"ts":1750087200000,"o":107561.7,"h":107617.7,"l":107570.5,"c":107592.7,"v":139500,"usd":1.29657081}
{"ts":1750087260000,"o":107592.7,"h":107589.3,"l":107510.1,"c":107540,"v":301000,"usd":2.79847472}
{"ts":1750087320000,"o":107540,"h":107620.1,"l":107551,"c":107620.1,"v":41500,"usd":0.38576111}
{"ts":1750087380000,"o":107620.1,"h":107633.2,"l":107580.1,"c":107584,"v":49700,"usd":0.46189173}
{"ts":1750087440000,"o":107584,"h":107605.6,"l":107554,"c":107583.6,"v":81600,"usd":0.75850593}
{"ts":1750087500000,"o":107583.6,"h":107587,"l":107540.1,"c":107574.2,"v":204500,"usd":1.90094359}
{"ts":1750087560000,"o":107574.2,"h":107633,"l":107518.1,"c":107560,"v":639600,"usd":5.94579773}
{"ts":1750087620000,"o":107560,"h":107570,"l":107520.1,"c":107540,"v":48000,"usd":0.44629189}
{"ts":1750087680000,"o":107540,"h":107530.1,"l":107380,"c":107405.6,"v":516100,"usd":4.80391465}
{"ts":1750087740000,"o":107405.6,"h":107451.7,"l":107420,"c":107437.9,"v":18300,"usd":0.17032305}
{"ts":1750087800000,"o":107437.9,"h":107480.6,"l":107429.9,"c":107480.6,"v":366000,"usd":3.40625833}
{"ts":1750087860000,"o":107480.6,"h":107540,"l":107453.5,"c":107540,"v":112900,"usd":1.05032991}
{"ts":1750087920000,"o":107540,"h":107565.6,"l":107509.8,"c":107509.8,"v":127300,"usd":1.18391341}
{"ts":1750087980000,"o":107509.8,"h":107528.3,"l":107455.5,"c":107467,"v":135300,"usd":1.2588978}
{"ts":1750088040000,"o":107467,"h":107506.9,"l":107424.2,"c":107506.9,"v":239500,"usd":2.22872291}
{"ts":1750088100000,"o":107506.9,"h":107506,"l":107450.1,"c":107450.1,"v":145500,"usd":1.3539031}
{"ts":1750088160000,"o":107450.1,"h":107496.5,"l":107440.1,"c":107470.8,"v":105400,"usd":0.98079996}
{"ts":1750088220000,"o":107470.8,"h":107503.9,"l":107410,"c":107488,"v":115700,"usd":1.07688278}
{"ts":1750088280000,"o":107488,"h":107469.1,"l":107380.1,"c":107385.5,"v":264700,"usd":2.46395491}
{"ts":1750088340000,"o":107385.5,"h":107440,"l":107392.1,"c":107439.9,"v":75900,"usd":0.70668085}
{"ts":1750088400000,"o":107439.9,"h":107445,"l":107386.9,"c":107433.7,"v":287600,"usd":2.67725664}
{"ts":1750088460000,"o":107433.7,"h":107520.3,"l":107442,"c":107520.3,"v":508400,"usd":4.72946565}
{"ts":1750088520000,"o":107520.3,"h":107552.3,"l":107514.9,"c":107540,"v":77600,"usd":0.72157158}
{"ts":1750088580000,"o":107540,"h":107530,"l":107474.1,"c":107510,"v":46600,"usd":0.43349697}
{"ts":1750088640000,"o":107510,"h":107570,"l":107497.1,"c":107570,"v":78800,"usd":0.7329607}
{"ts":1750088700000,"o":107570,"h":107588.2,"l":107550,"c":107550,"v":183000,"usd":1.7011246}
{"ts":1750088760000,"o":107550,"h":107662.4,"l":107552,"c":107662.3,"v":330000,"usd":3.06573158}
{"ts":1750088820000,"o":107662.3,"h":107700,"l":107650,"c":107700,"v":119500,"usd":1.10988639}
{"ts":1750088880000,"o":107700,"h":107696.6,"l":107631,"c":107631,"v":319700,"usd":2.96951702}
{"ts":1750088940000,"o":107631,"h":107721.1,"l":107656.9,"c":107707.9,"v":96200,"usd":0.89321855}
{"ts":1750089000000,"o":107707.9,"h":107696.2,"l":107670,"c":107677,"v":73000,"usd":0.67787705}
{"ts":1750089060000,"o":107677,"h":107676,"l":107610,"c":107653.9,"v":337000,"usd":3.13026367}
{"ts":1750089120000,"o":107653.9,"h":107662.2,"l":107612.1,"c":107659.8,"v":285300,"usd":2.65079101}
{"ts":1750089180000,"o":107659.8,"h":107668.4,"l":107638.8,"c":107666.5,"v":195700,"usd":1.81782781}
{"ts":1750089240000,"o":107666.5,"h":107700.2,"l":107671.1,"c":107678.4,"v":87000,"usd":0.80792632}
{"ts":1750089300000,"o":107678.4,"h":107671.1,"l":107616.2,"c":107616.3,"v":242900,"usd":2.25678431}
{"ts":1750089360000,"o":107616.3,"h":107616.2,"l":107518,"c":107518,"v":99500,"usd":0.92476943}
{"ts":1750089420000,"o":107518,"h":107518,"l":107400,"c":107400.1,"v":366600,"usd":3.41218693}
{"ts":1750089480000,"o":107400.1,"h":107400.1,"l":107289.2,"c":107328.8,"v":1056100,"usd":9.8383757}
{"ts":1750089540000,"o":107328.8,"h":107396.5,"l":107306.3,"c":107396.5,"v":235500,"usd":2.19412627}
{"ts":1750089600000,"o":107396.5,"h":107466.4,"l":107393.7,"c":107405.2,"v":240900,"usd":2.24264127}
{"ts":1750089660000,"o":107405.2,"h":107492.8,"l":107435.6,"c":107477,"v":155500,"usd":1.4468881}
{"ts":1750089720000,"o":107477,"h":107477,"l":107390,"c":107390,"v":69900,"usd":0.65078265}
{"ts":1750089780000,"o":107390,"h":107377.8,"l":107301.4,"c":107326.9,"v":323200,"usd":3.01129708}
{"ts":1750089840000,"o":107326.9,"h":107356.2,"l":107328.9,"c":107350.1,"v":106500,"usd":0.99210813}
{"ts":1750089900000,"o":107350.1,"h":107438.4,"l":107350.1,"c":107415,"v":141200,"usd":1.31502078}
{"ts":1750089960000,"o":107415,"h":107465,"l":107414.7,"c":107465,"v":149600,"usd":1.39213045}
{"ts":1750090020000,"o":107465,"h":107500,"l":107470.1,"c":107470.1,"v":544800,"usd":5.0684303}
{"ts":1750090080000,"o":107470.1,"h":107499.9,"l":107470,"c":107499.9,"v":195200,"usd":1.81627781}
{"ts":1750090140000,"o":107499.9,"h":107544.8,"l":107499.9,"c":107544.8,"v":72900,"usd":0.67794762}
{"ts":1750090200000,"o":107544.8,"h":107572.4,"l":107549.9,"c":107549.9,"v":46400,"usd":0.4313791}
{"ts":1750090260000,"o":107549.9,"h":107555.7,"l":107535.1,"c":107555.7,"v":99600,"usd":0.92611307}
{"ts":1750090320000,"o":107555.7,"h":107564.3,"l":107548,"c":107548,"v":163500,"usd":1.52013922}
{"ts":1750090380000,"o":107548,"h":107543,"l":107531.8,"c":107543,"v":22900,"usd":0.21294401}
{"ts":1750090440000,"o":107543,"h":107631.4,"l":107558.5,"c":107631.4,"v":64900,"usd":0.60316227}
{"ts":1750090500000,"o":107631.4,"h":107680,"l":107631.5,"c":107679.8,"v":307900,"usd":2.8601217}
{"ts":1750090560000,"o":107679.8,"h":107681.8,"l":107631.8,"c":107640.1,"v":298100,"usd":2.76937189}
{"ts":1750090620000,"o":107640.1,"h":107689,"l":107658.6,"c":107687.5,"v":207500,"usd":1.92684619}
{"ts":1750090680000,"o":107687.5,"h":107679.7,"l":107650.1,"c":107676.1,"v":59700,"usd":0.5544518}
{"ts":1750090740000,"o":107676.1,"h":107692,"l":107670,"c":107670,"v":150500,"usd":1.39752472}
{"ts":1750090800000,"o":107670,"h":107660,"l":107630.1,"c":107630.1,"v":26100,"usd":0.24248143}
{"ts":1750090860000,"o":107630.1,"h":107660,"l":107630.1,"c":107660,"v":18100,"usd":0.16816456}
{"ts":1750090920000,"o":107660,"h":107669.9,"l":107650.1,"c":107650.1,"v":222600,"usd":2.06752194}
{"ts":1750090980000,"o":107650.1,"h":107675.6,"l":107640,"c":107640.1,"v":332400,"usd":3.0872969}
{"ts":1750091040000,"o":107640.1,"h":107695,"l":107643.5,"c":107686.7,"v":1144400,"usd":10.62799421}
{"ts":1750091100000,"o":107686.7,"h":107680,"l":107650.1,"c":107650.1,"v":37800,"usd":0.35105077}
{"ts":1750091160000,"o":107650.1,"h":107655.8,"l":107650,"c":107650,"v":2000,"usd":0.01857793}
{"ts":1750091220000,"o":107650,"h":107644,"l":107573,"c":107644,"v":74700,"usd":0.69414451}
{"ts":1750091280000,"o":107644,"h":107644,"l":107610,"c":107615.2,"v":225900,"usd":2.0987728}
{"ts":1750091340000,"o":107615.2,"h":107620,"l":107600,"c":107620,"v":25700,"usd":0.23883915}
{"ts":1750091400000,"o":107620,"h":107634.4,"l":107610.1,"c":107631.5,"v":70800,"usd":0.65788524}
{"ts":1750091460000,"o":107631.5,"h":107636.8,"l":107590.8,"c":107636.8,"v":233500,"usd":2.16988726}
{"ts":1750091520000,"o":107636.8,"h":107677,"l":107626.4,"c":107677,"v":175200,"usd":1.62753135}
{"ts":1750091580000,"o":107677,"h":107680,"l":107675.8,"c":107680,"v":400,"usd":0.00371478}
{"ts":1750091640000,"o":107680,"h":107694.9,"l":107681.5,"c":107681.6,"v":37300,"usd":0.34636403}
{"ts":1750091700000,"o":107681.6,"h":107681.5,"l":107640.1,"c":107650.7,"v":55100,"usd":0.5118043}
{"ts":1750091760000,"o":107650.7,"h":107656.1,"l":107630.1,"c":107656.1,"v":379800,"usd":3.5280747}
{"ts":1750091820000,"o":107656.1,"h":107691.9,"l":107647.4,"c":107686.4,"v":42900,"usd":0.39838781}
{"ts":1750091880000,"o":107686.4,"h":107683.9,"l":107660,"c":107672.8,"v":56200,"usd":0.52197548}
{"ts":1750091940000,"o":107672.8,"h":107675.5,"l":107655.1,"c":107675.5,"v":7900,"usd":0.07337991}
{"ts":1750092000000,"o":107675.5,"h":107675.5,"l":107675.5,"c":107675.5,"v":0,"usd":0}
{"ts":1750092060000,"o":107675.5,"h":107687.5,"l":107687.5,"c":107687.5,"v":100000,"usd":0.92861}
{"ts":1750092120000,"o":107687.5,"h":107874.2,"l":107687.6,"c":107863,"v":3505300,"usd":32.52291019}
{"ts":1750092180000,"o":107863,"h":107856.3,"l":107809.8,"c":107855.4,"v":97300,"usd":0.90220804}
{"ts":1750092240000,"o":107855.4,"h":107900,"l":107834.3,"c":107861.8,"v":387300,"usd":3.59002994}
{"ts":1750092300000,"o":107861.8,"h":107866.6,"l":107700.9,"c":107711.9,"v":253100,"usd":2.34826338}
{"ts":1750092360000,"o":107711.9,"h":107710.8,"l":107572.3,"c":107603.6,"v":745400,"usd":6.92540034}
{"ts":1750092420000,"o":107603.6,"h":107599.9,"l":107506.8,"c":107511.2,"v":468000,"usd":4.35214004}
{"ts":1750092480000,"o":107511.2,"h":107630,"l":107510.1,"c":107630,"v":853100,"usd":7.93003654}
{"ts":1750092540000,"o":107630,"h":107650,"l":107597.1,"c":107597.1,"v":287300,"usd":2.66936222}
{"ts":1750092600000,"o":107597.1,"h":107621.3,"l":107595.2,"c":107610.1,"v":60600,"usd":0.56312787}
{"ts":1750092660000,"o":107610.1,"h":107672.5,"l":107580.1,"c":107672.5,"v":722600,"usd":6.71365816}
{"ts":1750092720000,"o":107672.5,"h":107700,"l":107660.8,"c":107700,"v":477100,"usd":4.43040374}
{"ts":1750092780000,"o":107700,"h":107757.3,"l":107700,"c":107720.5,"v":1302300,"usd":12.08878937}
{"ts":1750092840000,"o":107720.5,"h":107850.1,"l":107744,"c":107789.5,"v":750100,"usd":6.95764465}
{"ts":1750092900000,"o":107789.5,"h":107788.5,"l":107720.1,"c":107720.9,"v":629600,"usd":5.84206587}
{"ts":1750092960000,"o":107720.9,"h":107799.4,"l":107731,"c":107799.4,"v":127200,"usd":1.18022211}
{"ts":1750093020000,"o":107799.4,"h":107800,"l":107780.2,"c":107780.2,"v":523800,"usd":4.85898953}
{"ts":1750093080000,"o":107780.2,"h":107800,"l":107780.2,"c":107800,"v":32300,"usd":0.29967613}
{"ts":1750093140000,"o":107800,"h":107819.9,"l":107783.4,"c":107783.4,"v":319000,"usd":2.95886895}
{"ts":1750093200000,"o":107783.4,"h":107783.5,"l":107729.5,"c":107741.8,"v":177700,"usd":1.64915955}
{"ts":1750093260000,"o":107741.8,"h":107756.1,"l":107710.1,"c":107751.5,"v":177900,"usd":1.65108623}
{"ts":1750093320000,"o":107751.5,"h":107788.4,"l":107732.1,"c":107732.1,"v":43800,"usd":0.40645948}
{"ts":1750093380000,"o":107732.1,"h":107747,"l":107654,"c":107665.9,"v":173200,"usd":1.60818908}
{"ts":1750093440000,"o":107665.9,"h":107671.5,"l":107636.2,"c":107671.5,"v":677200,"usd":6.29004586}
{"ts":1750093500000,"o":107671.5,"h":107740,"l":107679.9,"c":107740,"v":18200,"usd":0.16897086}
{"ts":1750093560000,"o":107740,"h":107825.7,"l":107720.2,"c":107720.2,"v":94000,"usd":0.87194123}
{"ts":1750093620000,"o":107720.2,"h":107720,"l":107681.3,"c":107700.4,"v":541600,"usd":5.02795226}
{"ts":1750093680000,"o":107700.4,"h":107724.7,"l":107690.1,"c":107695,"v":60200,"usd":0.55897072}
{"ts":1750093740000,"o":107695,"h":107698.3,"l":107661,"c":107678.7,"v":43800,"usd":0.40673671}
{"ts":1750093800000,"o":107678.7,"h":107680.6,"l":107618.5,"c":107640,"v":200800,"usd":1.86505931}
{"ts":1750093860000,"o":107640,"h":107714.3,"l":107645.4,"c":107695.3,"v":161900,"usd":1.50343452}
{"ts":1750093920000,"o":107695.3,"h":107762.7,"l":107710,"c":107720,"v":46900,"usd":0.43531935}
{"ts":1750093980000,"o":107720,"h":107752.8,"l":107703,"c":107713.5,"v":142800,"usd":1.3253102}
{"ts":1750094040000,"o":107713.5,"h":107799.9,"l":107689.5,"c":107799.9,"v":177200,"usd":1.64484026}
{"ts":1750094100000,"o":107799.9,"h":107800,"l":107718.6,"c":107720.6,"v":127400,"usd":1.1826449}
{"ts":1750094160000,"o":107720.6,"h":107736.1,"l":107710.1,"c":107718.6,"v":40300,"usd":0.37409202}
{"ts":1750094220000,"o":107718.6,"h":107800,"l":107675.1,"c":107800,"v":230900,"usd":2.1433551}
{"ts":1750094280000,"o":107800,"h":107864.8,"l":107807.7,"c":107854,"v":219300,"usd":2.03348892}
{"ts":1750094340000,"o":107854,"h":107851,"l":107775.1,"c":107834.5,"v":306300,"usd":2.84045655}
{"ts":1750094400000,"o":107834.5,"h":107918.9,"l":107840.1,"c":107869.5,"v":596500,"usd":5.52897308}
{"ts":1750094460000,"o":107869.5,"h":107940,"l":107888.5,"c":107891.2,"v":742800,"usd":6.88242689}
{"ts":1750094520000,"o":107891.2,"h":107919.9,"l":107890.1,"c":107908,"v":34600,"usd":0.32064285}
{"ts":1750094580000,"o":107908,"h":107906.1,"l":107880.1,"c":107885.4,"v":181800,"usd":1.68498435}
{"ts":1750094640000,"o":107885.4,"h":107905.1,"l":107885.4,"c":107888.6,"v":36100,"usd":0.33459995}
{"ts":1750094700000,"o":107888.6,"h":107913.9,"l":107850.1,"c":107875,"v":517600,"usd":4.79785578}
{"ts":1750094760000,"o":107875,"h":107909.2,"l":107830.1,"c":107907.5,"v":549500,"usd":5.09414427}
{"ts":1750094820000,"o":107907.5,"h":107938.4,"l":107912.8,"c":107924.5,"v":617300,"usd":5.71927931}
{"ts":1750094880000,"o":107924.5,"h":107939.9,"l":107922.8,"c":107936,"v":480800,"usd":4.45446372}
{"ts":1750094940000,"o":107936,"h":107969,"l":107939.8,"c":107951,"v":1030000,"usd":9.54113368}
{"ts":1750095000000,"o":107951,"h":107950,"l":107856.2,"c":107871.3,"v":56500,"usd":0.52364069}
{"ts":1750095060000,"o":107871.3,"h":107909.9,"l":107864.9,"c":107882.5,"v":335000,"usd":3.10535864}
{"ts":1750095120000,"o":107882.5,"h":107986,"l":107880,"c":107986,"v":861000,"usd":7.97903286}
{"ts":1750095180000,"o":107986,"h":107973.1,"l":107944.7,"c":107944.7,"v":19900,"usd":0.18432811}
{"ts":1750095240000,"o":107944.7,"h":107950,"l":107898.1,"c":107920,"v":118100,"usd":1.09434442}
{"ts":1750095300000,"o":107920,"h":107950.1,"l":107880.1,"c":107950.1,"v":394500,"usd":3.65562908}
{"ts":1750095360000,"o":107950.1,"h":107983.1,"l":107902,"c":107945.5,"v":486400,"usd":4.50595495}
{"ts":1750095420000,"o":107945.5,"h":107973.5,"l":107950.1,"c":107967.9,"v":121000,"usd":1.1207089}
{"ts":1750095480000,"o":107967.9,"h":107985.9,"l":107950.1,"c":107961.8,"v":330700,"usd":3.06278464}
{"ts":1750095540000,"o":107961.8,"h":108024,"l":107970.1,"c":107977.2,"v":845500,"usd":7.82919915}
{"ts":1750095600000,"o":107977.2,"h":107970,"l":107810.1,"c":107827,"v":737100,"usd":6.83327895}
{"ts":1750095660000,"o":107827,"h":107888.2,"l":107837,"c":107888.2,"v":81800,"usd":0.75845904}
{"ts":1750095720000,"o":107888.2,"h":107942.4,"l":107860.1,"c":107860.1,"v":38900,"usd":0.36055492}
{"ts":1750095780000,"o":107860.1,"h":107860,"l":107811.6,"c":107840,"v":140300,"usd":1.30118329}
{"ts":1750095840000,"o":107840,"h":107842.7,"l":107813.4,"c":107813.4,"v":13300,"usd":0.1233396}
{"ts":1750095900000,"o":107813.4,"h":107849.7,"l":107810.3,"c":107810.3,"v":154500,"usd":1.43268595}
{"ts":1750095960000,"o":107810.3,"h":107838.9,"l":107810.3,"c":107818.9,"v":39100,"usd":0.36262749}
{"ts":1750096020000,"o":107818.9,"h":107893.9,"l":107818.9,"c":107893.9,"v":717000,"usd":6.6484785}
{"ts":1750096080000,"o":107893.9,"h":107898.9,"l":107833,"c":107833.9,"v":22000,"usd":0.20397456}
{"ts":1750096140000,"o":107833.9,"h":107832.5,"l":107756.7,"c":107813.1,"v":264700,"usd":2.45555494}
{"ts":1750096200000,"o":107813.1,"h":107895.1,"l":107820,"c":107841.1,"v":114700,"usd":1.06338339}
{"ts":1750096260000,"o":107841.1,"h":107840,"l":107800,"c":107800,"v":50300,"usd":0.4664887}
{"ts":1750096320000,"o":107800,"h":107782.5,"l":107711,"c":107728.7,"v":712300,"usd":6.6107479}
{"ts":1750096380000,"o":107728.7,"h":107740.1,"l":107630,"c":107740.1,"v":321800,"usd":2.98863342}
{"ts":1750096440000,"o":107740.1,"h":107842.3,"l":107740.1,"c":107825.7,"v":202100,"usd":1.87492615}
{"ts":1750096500000,"o":107825.7,"h":107841.9,"l":107810,"c":107810,"v":93400,"usd":0.86616913}
{"ts":1750096560000,"o":107810,"h":107800,"l":107632.4,"c":107660.9,"v":756800,"usd":7.02708008}
{"ts":1750096620000,"o":107660.9,"h":107715,"l":107650.1,"c":107715,"v":186800,"usd":1.73508003}
{"ts":1750096680000,"o":107715,"h":107717,"l":107636.1,"c":107638.5,"v":724800,"usd":6.73033741}
{"ts":1750096740000,"o":107638.5,"h":107636,"l":107589.3,"c":107630,"v":296200,"usd":2.75253755}
{"ts":1750096800000,"o":107630,"h":107726.9,"l":107646.3,"c":107726.9,"v":784700,"usd":7.28466238}
{"ts":1750096860000,"o":107726.9,"h":107734.1,"l":107660.1,"c":107683.3,"v":683200,"usd":6.3426743}
{"ts":1750096920000,"o":107683.3,"h":107780.5,"l":107660.1,"c":107760,"v":186000,"usd":1.72672813}
{"ts":1750096980000,"o":107760,"h":107763.8,"l":107726.5,"c":107763.8,"v":147000,"usd":1.36415315}
{"ts":1750097040000,"o":107763.8,"h":107776.9,"l":107750.1,"c":107776.9,"v":27700,"usd":0.25706131}
{"ts":1750097100000,"o":107776.9,"h":107785.8,"l":107750.1,"c":107756.8,"v":77600,"usd":0.72005415}
{"ts":1750097160000,"o":107756.8,"h":107829.9,"l":107758,"c":107823.8,"v":86200,"usd":0.79954202}
{"ts":1750097220000,"o":107823.8,"h":107839.9,"l":107790,"c":107790,"v":255500,"usd":2.36961254}
{"ts":1750097280000,"o":107790,"h":107800,"l":107756.4,"c":107800,"v":49200,"usd":0.456525}
{"ts":1750097340000,"o":107800,"h":107866,"l":107828.7,"c":107866,"v":44200,"usd":0.4098996}
{"ts":1750097400000,"o":107866,"h":107924.6,"l":107867.9,"c":107924.6,"v":251700,"usd":2.33254503}
{"ts":1750097460000,"o":107924.6,"h":107922.4,"l":107888.7,"c":107922.3,"v":110600,"usd":1.02501626}
{"ts":1750097520000,"o":107922.3,"h":107922.3,"l":107900,"c":107900,"v":118800,"usd":1.10088763}
{"ts":1750097580000,"o":107900,"h":107914.9,"l":107840,"c":107840,"v":21300,"usd":0.1973984}
{"ts":1750097640000,"o":107840,"h":107914.9,"l":107803.1,"c":107892.5,"v":288600,"usd":2.67558826}
{"ts":1750097700000,"o":107892.5,"h":107953.9,"l":107877.2,"c":107933,"v":140600,"usd":1.30302289}
{"ts":1750097760000,"o":107933,"h":107930,"l":107885.2,"c":107886.3,"v":197800,"usd":1.8328353}
{"ts":1750097820000,"o":107886.3,"h":107948.2,"l":107931.3,"c":107946.5,"v":30400,"usd":0.28165311}
{"ts":1750097880000,"o":107946.5,"h":107959.1,"l":107926,"c":107952.6,"v":101900,"usd":0.94405629}
{"ts":1750097940000,"o":107952.6,"h":107920,"l":107880,"c":107885.7,"v":225400,"usd":2.08916495}
{"ts":1750098000000,"o":107885.7,"h":107888.5,"l":107860.1,"c":107888.4,"v":3900,"usd":0.03615004}
{"ts":1750098060000,"o":107888.4,"h":107897.5,"l":107790.4,"c":107790.4,"v":572200,"usd":5.30587682}
{"ts":1750098120000,"o":107790.4,"h":107849.9,"l":107790.1,"c":107849.9,"v":37800,"usd":0.35059963}
{"ts":1750098180000,"o":107849.9,"h":107946.8,"l":107826,"c":107946.8,"v":78900,"usd":0.73120246}
{"ts":1750098240000,"o":107946.8,"h":108018.9,"l":107935.2,"c":108005.9,"v":238600,"usd":2.2094265}
{"ts":1750098300000,"o":108005.9,"h":108093.7,"l":108005.9,"c":108040.5,"v":946700,"usd":8.76320673}
{"ts":1750098360000,"o":108040.5,"h":108046.8,"l":108017.7,"c":108022.4,"v":87500,"usd":0.80994334}
{"ts":1750098420000,"o":108022.4,"h":108020,"l":107976.9,"c":108003,"v":167500,"usd":1.55077681}
{"ts":1750098480000,"o":108003,"h":108049.9,"l":108002,"c":108018.2,"v":116300,"usd":1.07658887}
{"ts":1750098540000,"o":108018.2,"h":108038.7,"l":108016,"c":108038.7,"v":31500,"usd":0.29161676}
{"ts":1750098600000,"o":108038.7,"h":108075.2,"l":108035.7,"c":108056.5,"v":278800,"usd":2.58026149}
{"ts":1750098660000,"o":108056.5,"h":108077.3,"l":108020,"c":108020,"v":25000,"usd":0.23136192}
{"ts":1750098720000,"o":108020,"h":108024.8,"l":107990.9,"c":108024.8,"v":189400,"usd":1.75360908}
{"ts":1750098780000,"o":108024.8,"h":108096,"l":108040,"c":108096,"v":90400,"usd":0.83647284}
{"ts":1750098840000,"o":108096,"h":108115.1,"l":108080,"c":108080,"v":53400,"usd":0.49399838}
{"ts":1750098900000,"o":108080,"h":108096.1,"l":108070.1,"c":108086.4,"v":169300,"usd":1.56655287}
{"ts":1750098960000,"o":108086.4,"h":108089.2,"l":108014,"c":108033.5,"v":149500,"usd":1.38347906}
{"ts":1750099020000,"o":108033.5,"h":108075.1,"l":108020.2,"c":108020.2,"v":9700,"usd":0.08976059}
{"ts":1750099080000,"o":108020.2,"h":108029.9,"l":107990,"c":108014.4,"v":105500,"usd":0.97680747}
{"ts":1750099140000,"o":108014.4,"h":108032.2,"l":108013.6,"c":108023.3,"v":144200,"usd":1.33484298}
{"ts":1750099200000,"o":108023.3,"h":108093.9,"l":108027.1,"c":108093.9,"v":124100,"usd":1.14873895}
{"ts":1750099260000,"o":108093.9,"h":108100,"l":108047.8,"c":108079.3,"v":73500,"usd":0.68011616}
{"ts":1750099320000,"o":108079.3,"h":108095.2,"l":108060.1,"c":108060.2,"v":22700,"usd":0.2100233}
{"ts":1750099380000,"o":108060.2,"h":108097.1,"l":108071.8,"c":108081.3,"v":107900,"usd":0.99831597}
{"ts":1750099440000,"o":108081.3,"h":108081.4,"l":108074.3,"c":108074.3,"v":127000,"usd":1.17504492}
{"ts":1750099500000,"o":108074.3,"h":108068,"l":108066.1,"c":108068,"v":33400,"usd":0.30907015}
{"ts":1750099560000,"o":108068,"h":108073.1,"l":108040.1,"c":108062.7,"v":108900,"usd":1.00782879}
{"ts":1750099620000,"o":108062.7,"h":108099.9,"l":108076.7,"c":108084,"v":90700,"usd":0.83916217}
{"ts":1750099680000,"o":108084,"h":108099,"l":108060.1,"c":108099,"v":246700,"usd":2.28252592}
{"ts":1750099740000,"o":108099,"h":108099.5,"l":108077,"c":108077,"v":27600,"usd":0.25532636}
{"ts":1750099800000,"o":108077,"h":108073.9,"l":108064.4,"c":108072.5,"v":60100,"usd":0.55614127}
{"ts":1750099860000,"o":108072.5,"h":108064.9,"l":108008.9,"c":108034.5,"v":182800,"usd":1.69220911}
{"ts":1750099920000,"o":108034.5,"h":108034.5,"l":107983.2,"c":108000,"v":141900,"usd":1.31364999}
{"ts":1750099980000,"o":108000,"h":108042.8,"l":107982.9,"c":108022.1,"v":162400,"usd":1.50328777}
{"ts":1750100040000,"o":108022.1,"h":108093.6,"l":108022.2,"c":108064,"v":121600,"usd":1.12552868}
{"ts":1750100100000,"o":108064,"h":108095.2,"l":108021.3,"c":108095.2,"v":34000,"usd":0.31471308}
{"ts":1750100160000,"o":108095.2,"h":108188.5,"l":108086.4,"c":108179,"v":308700,"usd":2.85435855}
{"ts":1750100220000,"o":108179,"h":108192.3,"l":108147.9,"c":108147.9,"v":279800,"usd":2.58667905}
{"ts":1750100280000,"o":108147.9,"h":108170.6,"l":108112.8,"c":108170.6,"v":282900,"usd":2.61615854}
{"ts":1750100340000,"o":108170.6,"h":108236.8,"l":108180,"c":108236.7,"v":374800,"usd":3.46381484}
{"ts":1750100400000,"o":108236.7,"h":108289,"l":108237,"c":108249.2,"v":251500,"usd":2.3229611}
{"ts":1750100460000,"o":108249.2,"h":108292.3,"l":108249.2,"c":108273.6,"v":174200,"usd":1.6088565}
{"ts":1750100520000,"o":108273.6,"h":108300,"l":108280.7,"c":108299.9,"v":175100,"usd":1.61690013}
{"ts":1750100580000,"o":108299.9,"h":108316.3,"l":108290.7,"c":108310.9,"v":83300,"usd":0.76912267}
{"ts":1750100640000,"o":108310.9,"h":108321.1,"l":108291.1,"c":108300,"v":235600,"usd":2.17531584}
{"ts":1750100700000,"o":108300,"h":108300,"l":108280.2,"c":108299.9,"v":126300,"usd":1.16625068}
{"ts":1750100760000,"o":108299.9,"h":108410,"l":108300,"c":108393.4,"v":1969200,"usd":18.17312909}
{"ts":1750100820000,"o":108393.4,"h":108399.9,"l":108395.1,"c":108398.7,"v":128900,"usd":1.18911804}
{"ts":1750100880000,"o":108398.7,"h":108572.5,"l":108398.7,"c":108532.4,"v":2250800,"usd":20.74655212}
{"ts":1750100940000,"o":108532.4,"h":108726.4,"l":108520.4,"c":108696.9,"v":1230700,"usd":11.32965735}
{"ts":1750101000000,"o":108696.9,"h":108699.9,"l":108657.5,"c":108670.8,"v":659800,"usd":6.07144408}
{"ts":1750101060000,"o":108670.8,"h":108673.8,"l":108556,"c":108556,"v":679900,"usd":6.25881058}
{"ts":1750101120000,"o":108556,"h":108629.7,"l":108520.7,"c":108609.5,"v":74000,"usd":0.68161215}
{"ts":1750101180000,"o":108609.5,"h":108603.6,"l":108531.7,"c":108567.1,"v":88300,"usd":0.81323571}
{"ts":1750101240000,"o":108567.1,"h":108677.2,"l":108561.7,"c":108561.8,"v":529400,"usd":4.87362358}
{"ts":1750101300000,"o":108561.8,"h":108631.5,"l":108586.9,"c":108586.9,"v":234000,"usd":2.15471924}
{"ts":1750101360000,"o":108586.9,"h":108664.5,"l":108597.9,"c":108657.8,"v":190500,"usd":1.75380133}
{"ts":1750101420000,"o":108657.8,"h":108849.6,"l":108642.1,"c":108815.7,"v":2040300,"usd":18.76083598}
{"ts":1750101480000,"o":108815.7,"h":108885.2,"l":108769.8,"c":108769.8,"v":833400,"usd":7.6590924}
{"ts":1750101540000,"o":108769.8,"h":108813.1,"l":108551.4,"c":108567.5,"v":1129200,"usd":10.39067251}
{"ts":1750101600000,"o":108567.5,"h":108571.7,"l":108524.3,"c":108554.5,"v":1027500,"usd":9.46631917}
{"ts":1750101660000,"o":108554.5,"h":108629.8,"l":108560.8,"c":108619.6,"v":1038600,"usd":9.5642478}
{"ts":1750101720000,"o":108619.6,"h":108700,"l":108607.7,"c":108668.4,"v":1531900,"usd":14.09806783}
{"ts":1750101780000,"o":108668.4,"h":108737.1,"l":108649.3,"c":108712,"v":322800,"usd":2.96911237}
{"ts":1750101840000,"o":108712,"h":108738.4,"l":108700,"c":108736.3,"v":251800,"usd":2.3157959}
{"ts":1750101900000,"o":108736.3,"h":108778.7,"l":108680.2,"c":108775,"v":371000,"usd":3.41239649}
{"ts":1750101960000,"o":108775,"h":108811.1,"l":108753.2,"c":108807.2,"v":222400,"usd":2.04410059}
{"ts":1750102020000,"o":108807.2,"h":108862.9,"l":108813.9,"c":108813.9,"v":250800,"usd":2.30421209}
{"ts":1750102080000,"o":108813.9,"h":108882,"l":108800.7,"c":108809,"v":588800,"usd":5.409128}
{"ts":1750102140000,"o":108809,"h":108829.5,"l":108805.2,"c":108815.9,"v":143100,"usd":1.31505536}
{"ts":1750102200000,"o":108815.9,"h":108808.1,"l":108733.9,"c":108744.2,"v":155900,"usd":1.43306662}
{"ts":1750102260000,"o":108744.2,"h":108810.8,"l":108741.8,"c":108784.5,"v":286100,"usd":2.63066822}
{"ts":1750102320000,"o":108784.5,"h":108772.4,"l":108670.2,"c":108723.7,"v":869800,"usd":8.00265338}
{"ts":1750102380000,"o":108723.7,"h":108723.3,"l":108557.2,"c":108620.2,"v":714800,"usd":6.57953161}
{"ts":1750102440000,"o":108620.2,"h":108650.3,"l":108588.4,"c":108628.8,"v":311800,"usd":2.87041427}
{"ts":1750102500000,"o":108628.8,"h":108671.6,"l":108627.2,"c":108654.4,"v":64300,"usd":0.59180916}
{"ts":1750102560000,"o":108654.4,"h":108685.8,"l":108630.8,"c":108637.3,"v":219000,"usd":2.01517096}
{"ts":1750102620000,"o":108637.3,"h":108625.3,"l":108577.7,"c":108587.2,"v":121400,"usd":1.11788524}
{"ts":1750102680000,"o":108587.2,"h":108576,"l":108527.2,"c":108555.7,"v":574700,"usd":5.29438021}
{"ts":1750102740000,"o":108555.7,"h":108557.7,"l":108538.1,"c":108542.2,"v":151300,"usd":1.39387755}
{"ts":1750102800000,"o":108542.2,"h":108561.9,"l":108514.2,"c":108514.2,"v":315000,"usd":2.90231756}
{"ts":1750102860000,"o":108514.2,"h":108524.6,"l":108392.5,"c":108393.7,"v":541400,"usd":4.9926765}
{"ts":1750102920000,"o":108393.7,"h":108556.5,"l":108404.8,"c":108556.5,"v":77700,"usd":0.71617978}
{"ts":1750102980000,"o":108556.5,"h":108594.8,"l":108488.5,"c":108488.5,"v":985100,"usd":9.07403076}
{"ts":1750103040000,"o":108488.5,"h":108491.2,"l":108448.9,"c":108472.1,"v":30600,"usd":0.28210781}
{"ts":1750103100000,"o":108472.1,"h":108478.2,"l":108466,"c":108478.2,"v":152000,"usd":1.40135456}
{"ts":1750103160000,"o":108478.2,"h":108518.4,"l":108466,"c":108468.7,"v":49600,"usd":0.45711415}
{"ts":1750103220000,"o":108468.7,"h":108468.7,"l":108421.1,"c":108461.4,"v":126000,"usd":1.1616962}
{"ts":1750103280000,"o":108461.4,"h":108522.1,"l":108458.3,"c":108515.6,"v":172400,"usd":1.58885055}
{"ts":1750103340000,"o":108515.6,"h":108576.1,"l":108505,"c":108572.5,"v":282300,"usd":2.60084853}
{"ts":1750103400000,"o":108572.5,"h":108578.5,"l":108534.8,"c":108578.5,"v":133900,"usd":1.23331252}
{"ts":1750103460000,"o":108578.5,"h":108578.4,"l":108504.9,"c":108515,"v":127400,"usd":1.17354314}
{"ts":1750103520000,"o":108515,"h":108546.9,"l":108500.1,"c":108521.8,"v":266600,"usd":2.45673194}
{"ts":1750103580000,"o":108521.8,"h":108546.2,"l":108505.1,"c":108546.2,"v":149100,"usd":1.37383855}
{"ts":1750103640000,"o":108546.2,"h":108555.9,"l":108500.2,"c":108500.3,"v":492800,"usd":4.54035969}
{"ts":1750103700000,"o":108500.3,"h":108575.4,"l":108518.3,"c":108542,"v":270400,"usd":2.49113551}
{"ts":1750103760000,"o":108542,"h":108577.3,"l":108522.3,"c":108539.2,"v":214800,"usd":1.97886388}
{"ts":1750103820000,"o":108539.2,"h":108565.7,"l":108519.7,"c":108519.7,"v":25300,"usd":0.23309271}
{"ts":1750103880000,"o":108519.7,"h":108502.9,"l":108407.7,"c":108408.2,"v":894900,"usd":8.24955692}
{"ts":1750103940000,"o":108408.2,"h":108431.9,"l":108400,"c":108404.3,"v":90400,"usd":0.83387709}
{"ts":1750104000000,"o":108404.3,"h":108654.5,"l":108422.3,"c":108654.5,"v":1230300,"usd":11.33271282}
{"ts":1750104060000,"o":108654.5,"h":108648.9,"l":108561.2,"c":108561.2,"v":197700,"usd":1.82065273}
{"ts":1750104120000,"o":108561.2,"h":108605.2,"l":108535.2,"c":108550.4,"v":18400,"usd":0.16950317}
{"ts":1750104180000,"o":108550.4,"h":108576.2,"l":108552.2,"c":108562,"v":133300,"usd":1.22795941}
{"ts":1750104240000,"o":108562,"h":108559.9,"l":108467.4,"c":108467.4,"v":270500,"usd":2.49250016}
{"ts":1750104300000,"o":108467.4,"h":108569.3,"l":108467.4,"c":108569.3,"v":202500,"usd":1.86627532}
{"ts":1750104360000,"o":108569.3,"h":108585.9,"l":108548.5,"c":108585.9,"v":302700,"usd":2.7880934}
{"ts":1750104420000,"o":108585.9,"h":108589.4,"l":108558.5,"c":108570.7,"v":264000,"usd":2.43164399}
{"ts":1750104480000,"o":108570.7,"h":108589.4,"l":108400,"c":108589,"v":5353400,"usd":49.33966212}
{"ts":1750104540000,"o":108589,"h":108586.4,"l":108540.1,"c":108562.6,"v":226500,"usd":2.08643622}
{"ts":1750104600000,"o":108562.6,"h":108555.7,"l":108498.3,"c":108498.3,"v":196100,"usd":1.80714125}
{"ts":1750104660000,"o":108498.3,"h":108490.6,"l":108452.3,"c":108456.2,"v":80200,"usd":0.73945168}
{"ts":1750104720000,"o":108456.2,"h":108557.9,"l":108481.3,"c":108504.5,"v":1614600,"usd":14.8801465}
{"ts":1750104780000,"o":108504.5,"h":108654.8,"l":108465.8,"c":108634,"v":5786000,"usd":53.29577444}
{"ts":1750104840000,"o":108634,"h":108645,"l":108602,"c":108620,"v":245400,"usd":2.25937149}
{"ts":1750104900000,"o":108620,"h":108666.6,"l":108617.1,"c":108617.1,"v":260000,"usd":2.39294446}
{"ts":1750104960000,"o":108617.1,"h":108613,"l":108500.1,"c":108526.7,"v":431500,"usd":3.97426649}
{"ts":1750105020000,"o":108526.7,"h":108598.2,"l":108512.9,"c":108581.2,"v":167600,"usd":1.54435897}
{"ts":1750105080000,"o":108581.2,"h":108599.5,"l":108500,"c":108532.4,"v":918800,"usd":8.46460769}
{"ts":1750105140000,"o":108532.4,"h":108535.2,"l":108515,"c":108534.9,"v":35200,"usd":0.32435082}
{"ts":1750105200000,"o":108534.9,"h":108530,"l":108516.5,"c":108516.5,"v":54700,"usd":0.50403286}
{"ts":1750105260000,"o":108516.5,"h":108532.6,"l":108519.1,"c":108530.8,"v":51700,"usd":0.47636519}
{"ts":1750105320000,"o":108530.8,"h":108525.7,"l":108517.4,"c":108518,"v":27300,"usd":0.25157004}
{"ts":1750105380000,"o":108518,"h":108550,"l":108523.5,"c":108550,"v":15300,"usd":0.14097077}
{"ts":1750105440000,"o":108550,"h":108587.5,"l":108553.9,"c":108553.9,"v":33100,"usd":0.30487649}
{"ts":1750105500000,"o":108553.9,"h":108552.5,"l":108533.4,"c":108552.5,"v":81400,"usd":0.74992973}
{"ts":1750105560000,"o":108552.5,"h":108580,"l":108536.6,"c":108536.6,"v":67400,"usd":0.62089376}
{"ts":1750105620000,"o":108536.6,"h":108540.1,"l":108524.7,"c":108536.3,"v":1900,"usd":0.01750536}
{"ts":1750105680000,"o":108536.3,"h":108619.9,"l":108529,"c":108598.8,"v":83700,"usd":0.77108172}
{"ts":1750105740000,"o":108598.8,"h":108606.8,"l":108562.1,"c":108606.8,"v":4800,"usd":0.04420333}
{"ts":1750105800000,"o":108606.8,"h":108600.3,"l":108588.1,"c":108597.5,"v":8100,"usd":0.07458609}
{"ts":1750105860000,"o":108597.5,"h":108598.7,"l":108548.1,"c":108548.1,"v":9300,"usd":0.0856543}
{"ts":1750105920000,"o":108548.1,"h":108576.8,"l":108561.9,"c":108561.9,"v":14500,"usd":0.13356317}
{"ts":1750105980000,"o":108561.9,"h":108561.9,"l":108557,"c":108557,"v":74600,"usd":0.68717603}
{"ts":1750106040000,"o":108557,"h":108543,"l":108538.1,"c":108538.1,"v":50100,"usd":0.46156634}
{"ts":1750106100000,"o":108538.1,"h":108542.9,"l":108530.9,"c":108530.9,"v":28500,"usd":0.26259292}
{"ts":1750106160000,"o":108530.9,"h":108588.3,"l":108544.2,"c":108575.7,"v":68700,"usd":0.63272506}
{"ts":1750106220000,"o":108575.7,"h":108614.8,"l":108539.1,"c":108607.6,"v":105700,"usd":0.97367826}
{"ts":1750106280000,"o":108607.6,"h":108613.8,"l":108591.6,"c":108605,"v":20700,"usd":0.19059835}
{"ts":1750106340000,"o":108605,"h":108659.9,"l":108615,"c":108659.9,"v":44700,"usd":0.41149719}
{"ts":1750106400000,"o":108659.9,"h":108676.1,"l":108648.2,"c":108676.1,"v":14400,"usd":0.13251829}
{"ts":1750106460000,"o":108676.1,"h":108675.6,"l":108675.2,"c":108675.6,"v":159400,"usd":1.46675098}
{"ts":1750106520000,"o":108675.6,"h":108680,"l":108627.1,"c":108646.5,"v":285600,"usd":2.62837603}
{"ts":1750106580000,"o":108646.5,"h":108645.5,"l":108631.8,"c":108634.8,"v":40100,"usd":0.36913414}
{"ts":1750106640000,"o":108634.8,"h":108656.7,"l":108634.9,"c":108651.5,"v":5900,"usd":0.05430899}
{"ts":1750106700000,"o":108651.5,"h":108738.2,"l":108664.1,"c":108710.4,"v":380400,"usd":3.49972166}
{"ts":1750106760000,"o":108710.4,"h":108776.8,"l":108711.9,"c":108741.2,"v":985200,"usd":9.05899109}
{"ts":1750106820000,"o":108741.2,"h":108741.1,"l":108616.3,"c":108652.9,"v":252300,"usd":2.32189101}
{"ts":1750106880000,"o":108652.9,"h":108628.9,"l":108584.3,"c":108584.3,"v":256400,"usd":2.36111904}
{"ts":1750106940000,"o":108584.3,"h":108567.6,"l":108531.1,"c":108543.4,"v":109100,"usd":1.00506251}
{"ts":1750107000000,"o":108543.4,"h":108640.5,"l":108539.6,"c":108640.5,"v":416600,"usd":3.836995}
{"ts":1750107060000,"o":108640.5,"h":108671.3,"l":108577.4,"c":108577.4,"v":243500,"usd":2.24127986}
{"ts":1750107120000,"o":108577.4,"h":108616.9,"l":108560.1,"c":108616.9,"v":211100,"usd":1.944119}
{"ts":1750107180000,"o":108616.9,"h":108647.4,"l":108589,"c":108589,"v":301300,"usd":2.77365875}
{"ts":1750107240000,"o":108589,"h":108651.6,"l":108543,"c":108651.6,"v":493700,"usd":4.54617028}
{"ts":1750107300000,"o":108651.6,"h":108671.6,"l":108633.3,"c":108661.4,"v":41900,"usd":0.38564711}
{"ts":1750107360000,"o":108661.4,"h":108735.6,"l":108655.5,"c":108711.9,"v":536200,"usd":4.9337745}
{"ts":1750107420000,"o":108711.9,"h":108725.7,"l":108716.5,"c":108725.7,"v":14300,"usd":0.13152436}
{"ts":1750107480000,"o":108725.7,"h":108826.3,"l":108745.8,"c":108818.1,"v":304000,"usd":2.79395825}
{"ts":1750107540000,"o":108818.1,"h":108815.6,"l":108739.1,"c":108739.1,"v":367300,"usd":3.37716001}
{"ts":1750107600000,"o":108739.1,"h":108741.5,"l":108735.2,"c":108741.5,"v":16100,"usd":0.14805937}
{"ts":1750107660000,"o":108741.5,"h":108783.6,"l":108769.7,"c":108769.7,"v":48300,"usd":0.44403154}
{"ts":1750107720000,"o":108769.7,"h":108769.6,"l":108738.2,"c":108744.2,"v":155600,"usd":1.43083841}
{"ts":1750107780000,"o":108744.2,"h":108767.5,"l":108767.5,"c":108767.5,"v":300,"usd":0.00275817}
{"ts":1750107840000,"o":108767.5,"h":108795.2,"l":108753,"c":108753,"v":276200,"usd":2.53880094}
{"ts":1750107900000,"o":108753,"h":108753,"l":108663.1,"c":108664.5,"v":74300,"usd":0.68351962}
{"ts":1750107960000,"o":108664.5,"h":108684.3,"l":108669.6,"c":108675.2,"v":164400,"usd":1.51270591}
{"ts":1750108020000,"o":108675.2,"h":108684.2,"l":108667.1,"c":108667.1,"v":400,"usd":0.00368055}
{"ts":1750108080000,"o":108667.1,"h":108669.8,"l":108660.5,"c":108669.8,"v":160600,"usd":1.47792812}
{"ts":1750108140000,"o":108669.8,"h":108669.7,"l":108567.2,"c":108579.8,"v":513200,"usd":4.7245343}
{"ts":1750108200000,"o":108579.8,"h":108593.2,"l":108571.9,"c":108587.1,"v":166800,"usd":1.53621586}
{"ts":1750108260000,"o":108587.1,"h":108602.6,"l":108591.8,"c":108602.6,"v":377600,"usd":3.4771718}
{"ts":1750108320000,"o":108602.6,"h":108600,"l":108560,"c":108560,"v":141000,"usd":1.29868422}
{"ts":1750108380000,"o":108560,"h":108580.3,"l":108549.1,"c":108580.3,"v":180600,"usd":1.66362872}
{"ts":1750108440000,"o":108580.3,"h":108580.3,"l":108563.3,"c":108577,"v":210400,"usd":1.9379641}
{"ts":1750108500000,"o":108577,"h":108577.1,"l":108524.6,"c":108524.6,"v":947300,"usd":8.72685492}
{"ts":1750108560000,"o":108524.6,"h":108522.1,"l":108507,"c":108507.1,"v":212900,"usd":1.96189233}
{"ts":1750108620000,"o":108507.1,"h":108543,"l":108507,"c":108541.2,"v":979300,"usd":9.0240047}
{"ts":1750108680000,"o":108541.2,"h":108543.8,"l":108534.1,"c":108543.5,"v":9200,"usd":0.08476146}
{"ts":1750108740000,"o":108543.5,"h":108550.6,"l":108530.1,"c":108550.6,"v":288500,"usd":2.6577878}
{"ts":1750108800000,"o":108550.6,"h":108571.9,"l":108556.5,"c":108571.9,"v":29000,"usd":0.26710489}
{"ts":1750108860000,"o":108571.9,"h":108555.1,"l":108555,"c":108555.1,"v":5900,"usd":0.05435021}
{"ts":1750108920000,"o":108555.1,"h":108682.2,"l":108555.1,"c":108648.8,"v":856100,"usd":7.88318483}
{"ts":1750108980000,"o":108648.8,"h":108648.8,"l":108648.8,"c":108648.8,"v":0,"usd":0}
{"ts":1750109040000,"o":108648.8,"h":108612,"l":108555.1,"c":108562.1,"v":20600,"usd":0.18971892}
{"ts":1750109100000,"o":108562.1,"h":108565.6,"l":108562.6,"c":108565.6,"v":4000,"usd":0.03684489}
{"ts":1750109160000,"o":108565.6,"h":108573.3,"l":108555,"c":108555,"v":109600,"usd":1.0096102}
{"ts":1750109220000,"o":108555,"h":108555,"l":108507.1,"c":108507.1,"v":279400,"usd":2.57424985}
{"ts":1750109280000,"o":108507.1,"h":108569.8,"l":108507.2,"c":108569.8,"v":240700,"usd":2.21777901}
{"ts":1750109340000,"o":108569.8,"h":108608.4,"l":108569.8,"c":108608.4,"v":337900,"usd":3.11160823}
{"ts":1750109400000,"o":108608.4,"h":108612.1,"l":108612.1,"c":108612.1,"v":100,"usd":0.00092071}
{"ts":1750109460000,"o":108612.1,"h":108622.3,"l":108540.9,"c":108540.9,"v":791300,"usd":7.28754119}
{"ts":1750109520000,"o":108540.9,"h":108534,"l":108509.6,"c":108509.6,"v":223700,"usd":2.06137911}
{"ts":1750109580000,"o":108509.6,"h":108555,"l":108509.7,"c":108514.1,"v":298700,"usd":2.75241441}
{"ts":1750109640000,"o":108514.1,"h":108524.5,"l":108509.7,"c":108509.7,"v":698800,"usd":6.43989774}
{"ts":1750109700000,"o":108509.7,"h":108517,"l":108440.1,"c":108517,"v":712500,"usd":6.56705141}
{"ts":1750109760000,"o":108517,"h":108511.6,"l":108435.5,"c":108435.5,"v":3200,"usd":0.0295034}
{"ts":1750109820000,"o":108435.5,"h":108432.8,"l":108301.1,"c":108383.6,"v":612400,"usd":5.65186261}
{"ts":1750109880000,"o":108383.6,"h":108377.1,"l":108356.4,"c":108373.9,"v":37800,"usd":0.34884479}
{"ts":1750109940000,"o":108373.9,"h":108423.4,"l":108375.7,"c":108409.7,"v":306600,"usd":2.82811517}
{"ts":1750110000000,"o":108409.7,"h":108491.3,"l":108394.1,"c":108456.3,"v":85700,"usd":0.79009907}
{"ts":1750110060000,"o":108456.3,"h":108444.8,"l":108384.9,"c":108438.9,"v":24700,"usd":0.22780007}
{"ts":1750110120000,"o":108438.9,"h":108488.4,"l":108418.5,"c":108418.5,"v":259200,"usd":2.3899999}
{"ts":1750110180000,"o":108418.5,"h":108428.3,"l":108372.2,"c":108397.9,"v":29100,"usd":0.26848192}
{"ts":1750110240000,"o":108397.9,"h":108397.8,"l":108397.7,"c":108397.8,"v":30900,"usd":0.28506177}
{"ts":1750110300000,"o":108397.8,"h":108492.7,"l":108408.6,"c":108492.7,"v":996700,"usd":9.18815756}
{"ts":1750110360000,"o":108492.7,"h":108538.1,"l":108480.3,"c":108535,"v":283100,"usd":2.60929617}
{"ts":1750110420000,"o":108535,"h":108573.1,"l":108501.3,"c":108547.3,"v":292200,"usd":2.69237744}
{"ts":1750110480000,"o":108547.3,"h":108588.7,"l":108542.3,"c":108582.4,"v":85700,"usd":0.78934223}
{"ts":1750110540000,"o":108582.4,"h":108593,"l":108584.9,"c":108584.9,"v":112500,"usd":1.0359803}
{"ts":1750110600000,"o":108584.9,"h":108585,"l":108507,"c":108525.1,"v":31900,"usd":0.29392676}
{"ts":1750110660000,"o":108525.1,"h":108564.5,"l":108540.8,"c":108564.4,"v":5700,"usd":0.05250469}
{"ts":1750110720000,"o":108564.4,"h":108550,"l":108508.2,"c":108508.2,"v":59800,"usd":0.55101237}
{"ts":1750110780000,"o":108508.2,"h":108508.2,"l":108508.2,"c":108508.2,"v":0,"usd":0}
{"ts":1750110840000,"o":108508.2,"h":108517.9,"l":108517.9,"c":108517.9,"v":1000,"usd":0.0092151}
{"ts":1750110900000,"o":108517.9,"h":108517.9,"l":108517.9,"c":108517.9,"v":0,"usd":0}
{"ts":1750110960000,"o":108517.9,"h":108536.4,"l":108517.8,"c":108517.8,"v":116400,"usd":1.07255528}
{"ts":1750111020000,"o":108517.8,"h":108517.8,"l":108517.8,"c":108517.8,"v":8900,"usd":0.08201439}
{"ts":1750111080000,"o":108517.8,"h":108517.8,"l":108517.8,"c":108517.8,"v":0,"usd":0}
{"ts":1750111140000,"o":108517.8,"h":108517.8,"l":108493.9,"c":108493.9,"v":231100,"usd":2.1297958}
{"ts":1750111200000,"o":108493.9,"h":108497.1,"l":108479.1,"c":108497.1,"v":274800,"usd":2.53317277}
{"ts":1750111260000,"o":108497.1,"h":108679.8,"l":108500,"c":108614.1,"v":776500,"usd":7.14858379}
{"ts":1750111320000,"o":108614.1,"h":108663.7,"l":108639.1,"c":108639.1,"v":102600,"usd":0.94437803}
{"ts":1750111380000,"o":108639.1,"h":108688.1,"l":108619.3,"c":108642,"v":100900,"usd":0.92860168}
{"ts":1750111440000,"o":108642,"h":108662.8,"l":108643,"c":108662.8,"v":115200,"usd":1.06035062}
{"ts":1750111500000,"o":108662.8,"h":108722.1,"l":108662.2,"c":108690.8,"v":432100,"usd":3.97526994}
{"ts":1750111560000,"o":108690.8,"h":108701.3,"l":108672,"c":108676.8,"v":133500,"usd":1.22839455}
{"ts":1750111620000,"o":108676.8,"h":108653.3,"l":108630.6,"c":108634.9,"v":178700,"usd":1.64489316}
{"ts":1750111680000,"o":108634.9,"h":108664.9,"l":108630.7,"c":108649.7,"v":245000,"usd":2.25490894}
{"ts":1750111740000,"o":108649.7,"h":108950.5,"l":108655.1,"c":108838.1,"v":3153000,"usd":28.96687189}
{"ts":1750111800000,"o":108838.1,"h":108836.1,"l":108718.9,"c":108775.8,"v":719100,"usd":6.61244348}
{"ts":1750111860000,"o":108775.8,"h":108759,"l":108670,"c":108711,"v":921400,"usd":8.47585892}
{"ts":1750111920000,"o":108711,"h":108708,"l":108652,"c":108688.6,"v":622600,"usd":5.72877859}
{"ts":1750111980000,"o":108688.6,"h":108685.8,"l":108650,"c":108681.1,"v":194700,"usd":1.791693}
{"ts":1750112040000,"o":108681.1,"h":108687.7,"l":108650.1,"c":108681.2,"v":82700,"usd":0.76100902}
{"ts":1750112100000,"o":108681.2,"h":108771,"l":108676.8,"c":108746.9,"v":375200,"usd":3.45187863}
{"ts":1750112160000,"o":108746.9,"h":108750.3,"l":108682.8,"c":108700,"v":201600,"usd":1.85407104}
{"ts":1750112220000,"o":108700,"h":108690.8,"l":108663.1,"c":108663.8,"v":202500,"usd":1.86333529}
{"ts":1750112280000,"o":108663.8,"h":108663,"l":108626.7,"c":108635.2,"v":793800,"usd":7.30607352}
{"ts":1750112340000,"o":108635.2,"h":108680.1,"l":108635,"c":108680.1,"v":8900,"usd":0.08190889}
{"ts":1750112400000,"o":108680.1,"h":108693.3,"l":108611.3,"c":108611.3,"v":225300,"usd":2.07420563}
{"ts":1750112460000,"o":108611.3,"h":108642.4,"l":108596,"c":108607.7,"v":171100,"usd":1.57536664}
{"ts":1750112520000,"o":108607.7,"h":108607.1,"l":108573.4,"c":108600,"v":232300,"usd":2.1389216}
{"ts":1750112580000,"o":108600,"h":108617.3,"l":108582.6,"c":108582.6,"v":203300,"usd":1.87212803}
{"ts":1750112640000,"o":108582.6,"h":108614.9,"l":108582.4,"c":108614.9,"v":251900,"usd":2.31977099}
{"ts":1750112700000,"o":108614.9,"h":108620.5,"l":108592.2,"c":108616.6,"v":20700,"usd":0.19059609}
{"ts":1750112760000,"o":108616.6,"h":108649.6,"l":108603.4,"c":108617.5,"v":111000,"usd":1.02163654}
{"ts":1750112820000,"o":108617.5,"h":108638.5,"l":108628,"c":108631.4,"v":141200,"usd":1.29975431}
{"ts":1750112880000,"o":108631.4,"h":108631.9,"l":108621.3,"c":108621.5,"v":5100,"usd":0.04695177}
{"ts":1750112940000,"o":108621.5,"h":108624,"l":108604.1,"c":108604.1,"v":125100,"usd":1.15171384}
{"ts":1750113000000,"o":108604.1,"h":108635,"l":108608.2,"c":108634.9,"v":6300,"usd":0.05799685}
{"ts":1750113060000,"o":108634.9,"h":108639.9,"l":108604,"c":108604,"v":382200,"usd":3.51852136}
{"ts":1750113120000,"o":108604,"h":108603.3,"l":108526.6,"c":108526.6,"v":284300,"usd":2.618512}
{"ts":1750113180000,"o":108526.6,"h":108507,"l":108438.6,"c":108466.5,"v":318800,"usd":2.93854352}
{"ts":1750113240000,"o":108466.5,"h":108462.5,"l":108439.8,"c":108450,"v":15600,"usd":0.14383587}
{"ts":1750113300000,"o":108450,"h":108542,"l":108439.8,"c":108542,"v":597500,"usd":5.50681118}
{"ts":1750113360000,"o":108542,"h":108531.3,"l":108439.7,"c":108439.7,"v":20200,"usd":0.18622251}
{"ts":1750113420000,"o":108439.7,"h":108441,"l":108317.1,"c":108336,"v":503000,"usd":4.64058602}
{"ts":1750113480000,"o":108336,"h":108334.6,"l":108114.4,"c":108191.9,"v":4427600,"usd":40.89747611}
{"ts":1750113540000,"o":108191.9,"h":108231.1,"l":108123.5,"c":108138.7,"v":397400,"usd":3.67334167}
{"ts":1750113600000,"o":108138.7,"h":108123.4,"l":107921.9,"c":107950.8,"v":942300,"usd":8.7241952}
{"ts":1750113660000,"o":107950.8,"h":108026.2,"l":107928.8,"c":107973.4,"v":473700,"usd":4.38629524}
{"ts":1750113720000,"o":107973.4,"h":107999.5,"l":107887.6,"c":107890.4,"v":693600,"usd":6.42747001}
{"ts":1750113780000,"o":107890.4,"h":107888.6,"l":107712.2,"c":107787.3,"v":1148800,"usd":10.65904597}
{"ts":1750113840000,"o":107787.3,"h":107836.2,"l":107703,"c":107812.6,"v":594600,"usd":5.51853401}
{"ts":1750113900000,"o":107812.6,"h":107824.4,"l":107437.7,"c":107437.7,"v":2161300,"usd":20.09133616}
{"ts":1750113960000,"o":107437.7,"h":107679.9,"l":107415.2,"c":107577.9,"v":1573500,"usd":14.63259966}
{"ts":1750114020000,"o":107577.9,"h":107818.4,"l":107500,"c":107779.2,"v":3778800,"usd":35.09804514}
{"ts":1750114080000,"o":107779.2,"h":107808.8,"l":107522.3,"c":107614.3,"v":609400,"usd":5.66168509}
{"ts":1750114140000,"o":107614.3,"h":107644,"l":107559.6,"c":107583.4,"v":510700,"usd":4.74603056}
{"ts":1750114200000,"o":107583.4,"h":107606.5,"l":107387.1,"c":107415.4,"v":1367300,"usd":12.72688241}
{"ts":1750114260000,"o":107415.4,"h":107548.3,"l":107417.5,"c":107482.3,"v":534200,"usd":4.96997869}
{"ts":1750114320000,"o":107482.3,"h":107646.7,"l":107440.3,"c":107641.8,"v":615300,"usd":5.72079309}
{"ts":1750114380000,"o":107641.8,"h":107688.2,"l":107535.4,"c":107684.2,"v":1131400,"usd":10.51835157}
{"ts":1750114440000,"o":107684.2,"h":107787.4,"l":107683.1,"c":107711.1,"v":428900,"usd":3.9817523}
{"ts":1750114500000,"o":107711.1,"h":107798.6,"l":107690.1,"c":107745.3,"v":284300,"usd":2.6394856}
{"ts":1750114560000,"o":107745.3,"h":107785.3,"l":107616.3,"c":107678.2,"v":919000,"usd":8.53388921}
{"ts":1750114620000,"o":107678.2,"h":107689.9,"l":107589.5,"c":107670,"v":949700,"usd":8.82190289}
{"ts":1750114680000,"o":107670,"h":107742.4,"l":107655.8,"c":107700,"v":463900,"usd":4.30774851}
{"ts":1750114740000,"o":107700,"h":107734.8,"l":107700,"c":107700,"v":94400,"usd":0.8763681}
{"ts":1750114800000,"o":107700,"h":107699.9,"l":107660.1,"c":107676,"v":528100,"usd":4.90408217}
{"ts":1750114860000,"o":107676,"h":107719.9,"l":107643.4,"c":107719.9,"v":401500,"usd":3.72886915}
{"ts":1750114920000,"o":107719.9,"h":107705.3,"l":107609.9,"c":107609.9,"v":256400,"usd":2.38134105}
{"ts":1750114980000,"o":107609.9,"h":107665.4,"l":107500.3,"c":107551.4,"v":506200,"usd":4.70516341}
{"ts":1750115040000,"o":107551.4,"h":107632,"l":107514.8,"c":107581.9,"v":441400,"usd":4.10304815}
{"ts":1750115100000,"o":107581.9,"h":107692.7,"l":107573.4,"c":107590,"v":223100,"usd":2.07314068}
{"ts":1750115160000,"o":107590,"h":107621.2,"l":107540.1,"c":107559.7,"v":55800,"usd":0.51869435}
{"ts":1750115220000,"o":107559.7,"h":107603.7,"l":107530.4,"c":107577.2,"v":387900,"usd":3.60607509}
{"ts":1750115280000,"o":107577.2,"h":107609.9,"l":107560,"c":107560,"v":91900,"usd":0.85414871}
{"ts":1750115340000,"o":107560,"h":107778,"l":107555.8,"c":107751.7,"v":475700,"usd":4.4178113}
{"ts":1750115400000,"o":107751.7,"h":107861.9,"l":107700.2,"c":107710.1,"v":894000,"usd":8.29421749}
{"ts":1750115460000,"o":107710.1,"h":107727.8,"l":107626.2,"c":107647.3,"v":67800,"usd":0.62959895}
{"ts":1750115520000,"o":107647.3,"h":107751.9,"l":107667.1,"c":107736.9,"v":62800,"usd":0.58299008}
{"ts":1750115580000,"o":107736.9,"h":107829.2,"l":107725.4,"c":107829.2,"v":78000,"usd":0.72379553}
{"ts":1750115640000,"o":107829.2,"h":107881.5,"l":107828.2,"c":107840.1,"v":352700,"usd":3.26986891}
{"ts":1750115700000,"o":107840.1,"h":107867.6,"l":107840.1,"c":107850,"v":51300,"usd":0.47561785}
{"ts":1750115760000,"o":107850,"h":107899.9,"l":107850.5,"c":107889.1,"v":39500,"usd":0.36613422}
{"ts":1750115820000,"o":107889.1,"h":107968.4,"l":107886.6,"c":107928.9,"v":460800,"usd":4.26923306}
{"ts":1750115880000,"o":107928.9,"h":107902.4,"l":107760,"c":107790.4,"v":220400,"usd":2.04368744}
{"ts":1750115940000,"o":107790.4,"h":107776.6,"l":107721.9,"c":107730.9,"v":16100,"usd":0.14943467}
{"ts":1750116000000,"o":107730.9,"h":107720,"l":107565.7,"c":107606.1,"v":347200,"usd":3.22585295}
{"ts":1750116060000,"o":107606.1,"h":107700,"l":107586.1,"c":107680,"v":206400,"usd":1.9173917}
{"ts":1750116120000,"o":107680,"h":107680.2,"l":107660.9,"c":107660.9,"v":11800,"usd":0.10958456}
{"ts":1750116180000,"o":107660.9,"h":107679.9,"l":107630,"c":107630,"v":189900,"usd":1.76408213}
{"ts":1750116240000,"o":107630,"h":107612.4,"l":107529.9,"c":107535,"v":284000,"usd":2.64064846}
{"ts":1750116300000,"o":107535,"h":107579.2,"l":107527.2,"c":107558,"v":76100,"usd":0.70768863}
{"ts":1750116360000,"o":107558,"h":107580,"l":107461.4,"c":107461.5,"v":616200,"usd":5.73129501}
{"ts":1750116420000,"o":107461.5,"h":107583.9,"l":107401.7,"c":107560.7,"v":665900,"usd":6.19746707}
{"ts":1750116480000,"o":107560.7,"h":107691.7,"l":107600,"c":107635.5,"v":169400,"usd":1.57329251}
{"ts":1750116540000,"o":107635.5,"h":107640.4,"l":107504.2,"c":107504.2,"v":458700,"usd":4.26472412}
{"ts":1750116600000,"o":107504.2,"h":107583.1,"l":107471.6,"c":107567.1,"v":186600,"usd":1.73473832}
{"ts":1750116660000,"o":107567.1,"h":107615.9,"l":107550.1,"c":107592,"v":230800,"usd":2.14542367}
{"ts":1750116720000,"o":107592,"h":107610.8,"l":107580.2,"c":107609.1,"v":29600,"usd":0.27509914}
{"ts":1750116780000,"o":107609.1,"h":107613.1,"l":107553.6,"c":107570,"v":234900,"usd":2.18385144}
{"ts":1750116840000,"o":107570,"h":107552.9,"l":107427.4,"c":107427.4,"v":130800,"usd":1.21716359}
{"ts":1750116900000,"o":107427.4,"h":107432.8,"l":107332.5,"c":107332.5,"v":680700,"usd":6.33935436}
{"ts":1750116960000,"o":107332.5,"h":107332.5,"l":107080,"c":107232.5,"v":1941700,"usd":18.11180862}
{"ts":1750117020000,"o":107232.5,"h":107340,"l":107183.8,"c":107250,"v":406800,"usd":3.79223368}
{"ts":1750117080000,"o":107250,"h":107370.8,"l":107245.1,"c":107307.2,"v":176300,"usd":1.64316139}
{"ts":1750117140000,"o":107307.2,"h":107399.9,"l":107303.6,"c":107303.6,"v":274800,"usd":2.56004556}
{"ts":1750117200000,"o":107303.6,"h":107342.9,"l":107294.6,"c":107300,"v":416900,"usd":3.88498785}
{"ts":1750117260000,"o":107300,"h":107310.7,"l":107232.9,"c":107246.6,"v":242500,"usd":2.26093954}
{"ts":1750117320000,"o":107246.6,"h":107238.4,"l":107105.8,"c":107110,"v":335100,"usd":3.12688061}
{"ts":1750117380000,"o":107110,"h":107130.9,"l":107080.2,"c":107080.3,"v":130800,"usd":1.22127882}
{"ts":1750117440000,"o":107080.3,"h":107219.9,"l":107080.3,"c":107219.9,"v":258200,"usd":2.41030496}
{"ts":1750117500000,"o":107219.9,"h":107192,"l":107114.7,"c":107159.9,"v":29300,"usd":0.27343744}
{"ts":1750117560000,"o":107159.9,"h":107153,"l":107080.2,"c":107080.3,"v":447700,"usd":4.17914731}
{"ts":1750117620000,"o":107080.3,"h":107183.3,"l":107090.6,"c":107100,"v":136300,"usd":1.27237156}
{"ts":1750117680000,"o":107100,"h":107132.8,"l":106956.5,"c":106975.1,"v":1826400,"usd":17.06508775}
{"ts":1750117740000,"o":106975.1,"h":107029.9,"l":106907.8,"c":107007.7,"v":1001000,"usd":9.35943886}
{"ts":1750117800000,"o":107007.7,"h":107021.1,"l":106967.6,"c":106975.9,"v":134200,"usd":1.25418502}
{"ts":1750117860000,"o":106975.9,"h":106970,"l":106910,"c":106929.3,"v":574400,"usd":5.37076949}
{"ts":1750117920000,"o":106929.3,"h":106959.9,"l":106882,"c":106959.9,"v":995500,"usd":9.3116908}
{"ts":1750117980000,"o":106959.9,"h":107019.4,"l":106956.6,"c":106981.4,"v":269600,"usd":2.51977128}
{"ts":1750118040000,"o":106981.4,"h":107049.4,"l":106900,"c":106905.4,"v":555900,"usd":5.19803975}
{"ts":1750118100000,"o":106905.4,"h":106949.9,"l":106864,"c":106925.7,"v":150200,"usd":1.40480323}
{"ts":1750118160000,"o":106925.7,"h":106920,"l":106800.1,"c":106810.5,"v":650500,"usd":6.08805842}
{"ts":1750118220000,"o":106810.5,"h":106820.8,"l":106790.4,"c":106809,"v":226400,"usd":2.1198442}
{"ts":1750118280000,"o":106809,"h":106812.2,"l":106730.8,"c":106765.6,"v":786000,"usd":7.36148447}
{"ts":1750118340000,"o":106765.6,"h":106776.2,"l":106693,"c":106698.4,"v":346100,"usd":3.24282183}
{"ts":1750118400000,"o":106698.4,"h":106808.9,"l":106697.8,"c":106799.7,"v":478800,"usd":4.48550545}
{"ts":1750118460000,"o":106799.7,"h":106837.1,"l":106712.5,"c":106740.9,"v":600000,"usd":5.61971981}
{"ts":1750118520000,"o":106740.9,"h":106732.6,"l":106652,"c":106652.1,"v":919500,"usd":8.61827142}
{"ts":1750118580000,"o":106652.1,"h":106700,"l":106600,"c":106645.9,"v":1187100,"usd":11.13048235}
{"ts":1750118640000,"o":106645.9,"h":106699.9,"l":106641.4,"c":106670.2,"v":68200,"usd":0.63937343}
{"ts":1750118700000,"o":106670.2,"h":106700,"l":106600.2,"c":106600.3,"v":562300,"usd":5.27420252}
{"ts":1750118760000,"o":106600.3,"h":106669.7,"l":106490.4,"c":106600.3,"v":2560200,"usd":24.02246217}
{"ts":1750118820000,"o":106600.3,"h":106600.3,"l":106257.6,"c":106269.6,"v":2462500,"usd":23.14818522}
{"ts":1750118880000,"o":106269.6,"h":106300,"l":106169,"c":106209.6,"v":3102100,"usd":29.20408538}
{"ts":1750118940000,"o":106209.6,"h":106335.5,"l":106159.8,"c":106326.5,"v":958100,"usd":9.02046843}
{"ts":1750119000000,"o":106326.5,"h":106339.9,"l":106172.1,"c":106190.1,"v":793500,"usd":7.4676019}
{"ts":1750119060000,"o":106190.1,"h":106520,"l":106173.6,"c":106398.9,"v":863400,"usd":8.11558499}
{"ts":1750119120000,"o":106398.9,"h":106398.9,"l":106253.8,"c":106253.9,"v":1133600,"usd":10.6613848}
{"ts":1750119180000,"o":106253.9,"h":106279.9,"l":106145,"c":106279.9,"v":1657400,"usd":15.60672319}
{"ts":1750119240000,"o":106279.9,"h":106324.9,"l":106162.3,"c":106175.4,"v":1075200,"usd":10.12113059}
{"ts":1750119300000,"o":106175.4,"h":106349.9,"l":106164.3,"c":106233.9,"v":568500,"usd":5.34999371}
{"ts":1750119360000,"o":106233.9,"h":106340,"l":106124.7,"c":106340,"v":899800,"usd":8.47211159}
{"ts":1750119420000,"o":106340,"h":106574.4,"l":106310.7,"c":106574.4,"v":476600,"usd":4.4761616}
{"ts":1750119480000,"o":106574.4,"h":106599.9,"l":106463.6,"c":106532.5,"v":641800,"usd":6.02551215}
{"ts":1750119540000,"o":106532.5,"h":106592.8,"l":106514.9,"c":106589.3,"v":838200,"usd":7.86668745}
{"ts":1750119600000,"o":106589.3,"h":106638.4,"l":106481.3,"c":106615.3,"v":751800,"usd":7.05614449}
{"ts":1750119660000,"o":106615.3,"h":106700,"l":106573.5,"c":106672.5,"v":480100,"usd":4.50180366}
{"ts":1750119720000,"o":106672.5,"h":106781,"l":106674.6,"c":106740.6,"v":217000,"usd":2.03303046}
{"ts":1750119780000,"o":106740.6,"h":106849.9,"l":106700.1,"c":106770.1,"v":537800,"usd":5.03731355}
{"ts":1750119840000,"o":106770.1,"h":106799.9,"l":106700,"c":106722.4,"v":321400,"usd":3.01090087}
{"ts":1750119900000,"o":106722.4,"h":106732.6,"l":106660.1,"c":106664.4,"v":330500,"usd":3.09761141}
{"ts":1750119960000,"o":106664.4,"h":106739.9,"l":106675.9,"c":106731.9,"v":220900,"usd":2.06993261}
{"ts":1750120020000,"o":106731.9,"h":106771.5,"l":106688.1,"c":106755.9,"v":279700,"usd":2.62112541}
{"ts":1750120080000,"o":106755.9,"h":106920,"l":106755.9,"c":106920,"v":3320500,"usd":31.06595483}
{"ts":1750120140000,"o":106920,"h":106932.4,"l":106748.9,"c":106748.9,"v":1140200,"usd":10.66794909}
{"ts":1750120200000,"o":106748.9,"h":106824.7,"l":106660.4,"c":106781.2,"v":591600,"usd":5.54132357}
{"ts":1750120260000,"o":106781.2,"h":106882.8,"l":106694.7,"c":106745.9,"v":333600,"usd":3.12376602}
{"ts":1750120320000,"o":106745.9,"h":106793,"l":106660.6,"c":106709.3,"v":267700,"usd":2.50886321}
{"ts":1750120380000,"o":106709.3,"h":106861.6,"l":106706.8,"c":106810.4,"v":316500,"usd":2.96460065}
{"ts":1750120440000,"o":106810.4,"h":106858.7,"l":106770,"c":106770,"v":338600,"usd":3.1707159}
{"ts":1750120500000,"o":106770,"h":106863.3,"l":106740.1,"c":106800,"v":461100,"usd":4.31775531}
{"ts":1750120560000,"o":106800,"h":106889.8,"l":106761.7,"c":106889.8,"v":330200,"usd":3.09203507}
{"ts":1750120620000,"o":106889.8,"h":106932.2,"l":106740,"c":106740,"v":328600,"usd":3.07449553}
{"ts":1750120680000,"o":106740,"h":106899.9,"l":106731.7,"c":106790.2,"v":229900,"usd":2.15235364}
{"ts":1750120740000,"o":106790.2,"h":106932.1,"l":106752.6,"c":106884.3,"v":2379600,"usd":22.27207895}
{"ts":1750120800000,"o":106884.3,"h":106930.2,"l":106862.1,"c":106905.5,"v":145400,"usd":1.36041404}
{"ts":1750120860000,"o":106905.5,"h":106901,"l":106809.2,"c":106880.3,"v":1283100,"usd":12.0117827}
{"ts":1750120920000,"o":106880.3,"h":106998,"l":106877,"c":106987.5,"v":443700,"usd":4.14781274}
{"ts":1750120980000,"o":106987.5,"h":106970,"l":106879.4,"c":106936,"v":114400,"usd":1.06974976}
{"ts":1750121040000,"o":106936,"h":106929.9,"l":106846.5,"c":106852.3,"v":620600,"usd":5.80675775}
{"ts":1750121100000,"o":106852.3,"h":106837.6,"l":106680.3,"c":106726.1,"v":345500,"usd":3.23747887}
{"ts":1750121160000,"o":106726.1,"h":106826.3,"l":106730,"c":106797,"v":135400,"usd":1.26793363}
{"ts":1750121220000,"o":106797,"h":106839.4,"l":106752.2,"c":106839.4,"v":102300,"usd":0.95790249}
{"ts":1750121280000,"o":106839.4,"h":106869.9,"l":106790,"c":106790,"v":138400,"usd":1.29508176}
{"ts":1750121340000,"o":106790,"h":106859.4,"l":106790.1,"c":106829.9,"v":67500,"usd":0.63174498}
{"ts":1750121400000,"o":106829.9,"h":106994.3,"l":106870,"c":106994.3,"v":197900,"usd":1.85134672}
{"ts":1750121460000,"o":106994.3,"h":107197.9,"l":106994.4,"c":107140.1,"v":2035900,"usd":19.01441056}
{"ts":1750121520000,"o":107140.1,"h":107190.5,"l":107106.2,"c":107179.3,"v":348400,"usd":3.25174382}
{"ts":1750121580000,"o":107179.3,"h":107179.2,"l":107051.5,"c":107143.9,"v":355100,"usd":3.31471843}
{"ts":1750121640000,"o":107143.9,"h":107235.6,"l":107160,"c":107226.8,"v":816800,"usd":7.61788311}
{"ts":1750121700000,"o":107226.8,"h":107235.2,"l":107150,"c":107150,"v":434300,"usd":4.05080197}
{"ts":1750121760000,"o":107150,"h":107180.1,"l":107111,"c":107173.3,"v":96200,"usd":0.89788589}
{"ts":1750121820000,"o":107173.3,"h":107219.9,"l":107122.4,"c":107122.4,"v":394700,"usd":3.68185893}
{"ts":1750121880000,"o":107122.4,"h":107165.1,"l":107111.3,"c":107140.1,"v":59600,"usd":0.55631997}
{"ts":1750121940000,"o":107140.1,"h":107217.1,"l":107125.4,"c":107199.2,"v":261200,"usd":2.43699184}
{"ts":1750122000000,"o":107199.2,"h":107235.5,"l":107196.9,"c":107209.5,"v":492000,"usd":4.58866047}
{"ts":1750122060000,"o":107209.5,"h":107279.9,"l":107170,"c":107218,"v":5907000,"usd":55.0823018}
{"ts":1750122120000,"o":107218,"h":107214.4,"l":107117.9,"c":107128.5,"v":234700,"usd":2.1902213}
{"ts":1750122180000,"o":107128.5,"h":107149.9,"l":107112,"c":107131.7,"v":45400,"usd":0.42376647}
{"ts":1750122240000,"o":107131.7,"h":107218.5,"l":107133.3,"c":107218.5,"v":55700,"usd":0.5198301}
{"ts":1750122300000,"o":107218.5,"h":107208.3,"l":107150.6,"c":107177.6,"v":100800,"usd":0.94042099}
{"ts":1750122360000,"o":107177.6,"h":107185.4,"l":107122.2,"c":107128.5,"v":52000,"usd":0.48532567}
{"ts":1750122420000,"o":107128.5,"h":107159.6,"l":107133.3,"c":107138.7,"v":147600,"usd":1.37762446}
{"ts":1750122480000,"o":107138.7,"h":107185,"l":107070,"c":107081.4,"v":204900,"usd":1.91262834}
{"ts":1750122540000,"o":107081.4,"h":107130.8,"l":107080,"c":107130.8,"v":20600,"usd":0.19230902}
{"ts":1750122600000,"o":107130.8,"h":107139.9,"l":107090,"c":107090,"v":63100,"usd":0.58910678}
{"ts":1750122660000,"o":107090,"h":107086,"l":106900,"c":106900,"v":557200,"usd":5.20869955}
{"ts":1750122720000,"o":106900,"h":107021.9,"l":106914.3,"c":107003.4,"v":63700,"usd":0.59538132}
{"ts":1750122780000,"o":107003.4,"h":107193.9,"l":107014.3,"c":107193.9,"v":121600,"usd":1.13490233}
{"ts":1750122840000,"o":107193.9,"h":107199.9,"l":107093.3,"c":107150,"v":32500,"usd":0.30326418}
{"ts":1750122900000,"o":107150,"h":107149.9,"l":107100.1,"c":107100.1,"v":157500,"usd":1.46997543}
{"ts":1750122960000,"o":107100.1,"h":107136.7,"l":107055.4,"c":107090.7,"v":151300,"usd":1.41309416}
{"ts":1750123020000,"o":107090.7,"h":107089.9,"l":107060,"c":107065.5,"v":45700,"usd":0.42676906}
{"ts":1750123080000,"o":107065.5,"h":107150,"l":107066.5,"c":107150,"v":276300,"usd":2.57968175}
{"ts":1750123140000,"o":107150,"h":107199.1,"l":107141.7,"c":107141.7,"v":33500,"usd":0.3125759}
{"ts":1750123200000,"o":107141.7,"h":107170,"l":107110,"c":107110,"v":54800,"usd":0.51151705}
{"ts":1750123260000,"o":107110,"h":107137.4,"l":107090.1,"c":107090.1,"v":8300,"usd":0.07747887}
{"ts":1750123320000,"o":107090.1,"h":107090,"l":107010.2,"c":107075.1,"v":18700,"usd":0.17466711}
{"ts":1750123380000,"o":107075.1,"h":107089.9,"l":107050.1,"c":107057.5,"v":32700,"usd":0.3054005}
{"ts":1750123440000,"o":107057.5,"h":107079.9,"l":107000.5,"c":107051.5,"v":65400,"usd":0.61092324}
{"ts":1750123500000,"o":107051.5,"h":107074.9,"l":107038.4,"c":107042.6,"v":226900,"usd":2.11978715}
{"ts":1750123560000,"o":107042.6,"h":107054,"l":106991,"c":107011.5,"v":29300,"usd":0.27377578}
{"ts":1750123620000,"o":107011.5,"h":107006.9,"l":106980.1,"c":106990,"v":22200,"usd":0.2074982}
{"ts":1750123680000,"o":106990,"h":107038.7,"l":106993.1,"c":107008.1,"v":11100,"usd":0.10370326}
{"ts":1750123740000,"o":107008.1,"h":107060,"l":107007.5,"c":107060,"v":162200,"usd":1.51549886}
{"ts":1750123800000,"o":107060,"h":107074.2,"l":107020,"c":107020,"v":24500,"usd":0.22887305}
{"ts":1750123860000,"o":107020,"h":107058.5,"l":107010,"c":107054.4,"v":228900,"usd":2.13874364}
{"ts":1750123920000,"o":107054.4,"h":107073.1,"l":107010.1,"c":107046.5,"v":33100,"usd":0.30922082}
{"ts":1750123980000,"o":107046.5,"h":107089.9,"l":107040.1,"c":107089.9,"v":11000,"usd":0.10273462}
{"ts":1750124040000,"o":107089.9,"h":107268.3,"l":107090,"c":107268.3,"v":232600,"usd":2.16931659}
{"ts":1750124100000,"o":107268.3,"h":107398,"l":107204.7,"c":107209.8,"v":555900,"usd":5.18100344}
{"ts":1750124160000,"o":107209.8,"h":107200,"l":107068.7,"c":107090.4,"v":97900,"usd":0.91382365}
{"ts":1750124220000,"o":107090.4,"h":107108.5,"l":107006.4,"c":107006.4,"v":416000,"usd":3.88617975}
{"ts":1750124280000,"o":107006.4,"h":107047.4,"l":106951.4,"c":107028,"v":349700,"usd":3.26846743}
{"ts":1750124340000,"o":107028,"h":107074,"l":106983.5,"c":107000.8,"v":99700,"usd":0.93141206}
{"ts":1750124400000,"o":107000.8,"h":107059.6,"l":106983.4,"c":107037,"v":125700,"usd":1.17470279}
{"ts":1750124460000,"o":107037,"h":107062,"l":107020.1,"c":107060.5,"v":27900,"usd":0.26064766}
{"ts":1750124520000,"o":107060.5,"h":107058.7,"l":107010,"c":107040,"v":126200,"usd":1.17923961}
{"ts":1750124580000,"o":107040,"h":107072,"l":107040.1,"c":107056,"v":23300,"usd":0.2176336}
{"ts":1750124640000,"o":107056,"h":107073.4,"l":107040,"c":107040,"v":27600,"usd":0.25779069}
{"ts":1750124700000,"o":107040,"h":107055,"l":107020,"c":107040,"v":176000,"usd":1.64432909}
{"ts":1750124760000,"o":107040,"h":107043.1,"l":107000,"c":107000,"v":117700,"usd":1.09994554}
{"ts":1750124820000,"o":107000,"h":106994.1,"l":106990.1,"c":106990.1,"v":22600,"usd":0.2112286}
{"ts":1750124880000,"o":106990.1,"h":107062.2,"l":107000,"c":107062.2,"v":12300,"usd":0.11489152}
{"ts":1750124940000,"o":107062.2,"h":107096,"l":107069.5,"c":107077.5,"v":52000,"usd":0.48562456}
{"ts":1750125000000,"o":107077.5,"h":107198.5,"l":107100,"c":107163,"v":185300,"usd":1.72936781}
{"ts":1750125060000,"o":107163,"h":107197.1,"l":107165,"c":107176.4,"v":6000,"usd":0.05597764}
{"ts":1750125120000,"o":107176.4,"h":107227.1,"l":107170.1,"c":107170.1,"v":88800,"usd":0.82824142}
{"ts":1750125180000,"o":107170.1,"h":107245.8,"l":107190.6,"c":107245.8,"v":184900,"usd":1.72488389}
{"ts":1750125240000,"o":107245.8,"h":107341.1,"l":107210.9,"c":107210.9,"v":369400,"usd":3.44301872}
{"ts":1750125300000,"o":107210.9,"h":107259.8,"l":107160.1,"c":107259.8,"v":139500,"usd":1.30133834}
{"ts":1750125360000,"o":107259.8,"h":107340.8,"l":107230.1,"c":107308.5,"v":563600,"usd":5.25401933}
{"ts":1750125420000,"o":107308.5,"h":107322.3,"l":107186.4,"c":107222.2,"v":221800,"usd":2.06828157}
{"ts":1750125480000,"o":107222.2,"h":107219.1,"l":107167.2,"c":107194.6,"v":30700,"usd":0.28634975}
{"ts":1750125540000,"o":107194.6,"h":107187.9,"l":107150,"c":107163.4,"v":7800,"usd":0.07277372}
{"ts":1750125600000,"o":107163.4,"h":107167.7,"l":107140.9,"c":107162.9,"v":5000,"usd":0.04665935}
{"ts":1750125660000,"o":107162.9,"h":107202.8,"l":107150.1,"c":107150.1,"v":226300,"usd":2.11171598}
{"ts":1750125720000,"o":107150.1,"h":107180,"l":107137.7,"c":107171.5,"v":88700,"usd":0.82769923}
{"ts":1750125780000,"o":107171.5,"h":107158.5,"l":107081.9,"c":107090.3,"v":111200,"usd":1.03803736}
{"ts":1750125840000,"o":107090.3,"h":107082.3,"l":107025.5,"c":107034.6,"v":16900,"usd":0.15786779}
{"ts":1750125900000,"o":107034.6,"h":107095.2,"l":107040,"c":107093.4,"v":3314900,"usd":30.95657481}
{"ts":1750125960000,"o":107093.4,"h":107129.9,"l":107093.4,"c":107116.2,"v":111900,"usd":1.04481225}
{"ts":1750126020000,"o":107116.2,"h":107123.6,"l":107076.1,"c":107076.1,"v":746000,"usd":6.96616462}
{"ts":1750126080000,"o":107076.1,"h":107179.9,"l":107072.8,"c":107160.6,"v":64600,"usd":0.60298652}
{"ts":1750126140000,"o":107160.6,"h":107180,"l":107114.9,"c":107180,"v":242500,"usd":2.26320747}
{"ts":1750126200000,"o":107180,"h":107170,"l":107150.1,"c":107150.1,"v":126300,"usd":1.17858546}
{"ts":1750126260000,"o":107150.1,"h":107150,"l":107109.4,"c":107109.4,"v":7100,"usd":0.06628071}
{"ts":1750126320000,"o":107109.4,"h":107135.2,"l":107110,"c":107114,"v":5900,"usd":0.05507507}
{"ts":1750126380000,"o":107114,"h":107115.1,"l":107022.4,"c":107022.4,"v":2135900,"usd":19.95169297}
{"ts":1750126440000,"o":107022.4,"h":107057,"l":106984.8,"c":107057,"v":487900,"usd":4.55967065}
{"ts":1750126500000,"o":107057,"h":107065.4,"l":107050.2,"c":107050.2,"v":110900,"usd":1.03582216}
{"ts":1750126560000,"o":107050.2,"h":107040.4,"l":107006.7,"c":107011.5,"v":113600,"usd":1.06152994}
{"ts":1750126620000,"o":107011.5,"h":107010.6,"l":106993,"c":107002.8,"v":176600,"usd":1.65044419}
{"ts":1750126680000,"o":107002.8,"h":107033,"l":106979.5,"c":106979.5,"v":112300,"usd":1.04930427}
{"ts":1750126740000,"o":106979.5,"h":106970,"l":106840.1,"c":106840.1,"v":542900,"usd":5.0785014}
{"ts":1750126800000,"o":106840.1,"h":106841.7,"l":106757.2,"c":106813,"v":507100,"usd":4.749037}
{"ts":1750126860000,"o":106813,"h":106866.7,"l":106780.1,"c":106808.9,"v":269400,"usd":2.52154795}
{"ts":1750126920000,"o":106808.9,"h":106859.3,"l":106800.1,"c":106821.6,"v":132200,"usd":1.23766364}
{"ts":1750126980000,"o":106821.6,"h":106891,"l":106845.1,"c":106891,"v":19300,"usd":0.18060228}
{"ts":1750127040000,"o":106891,"h":106890.9,"l":106868.5,"c":106868.5,"v":127800,"usd":1.1958108}
{"ts":1750127100000,"o":106868.5,"h":106870.9,"l":106836.6,"c":106840,"v":38600,"usd":0.36125452}
{"ts":1750127160000,"o":106840,"h":106830,"l":106757.5,"c":106791.8,"v":148600,"usd":1.3915947}
{"ts":1750127220000,"o":106791.8,"h":106791.7,"l":106750.1,"c":106750.1,"v":587300,"usd":5.50102638}
{"ts":1750127280000,"o":106750.1,"h":106763,"l":106702.6,"c":106740.1,"v":1986500,"usd":18.61267492}
{"ts":1750127340000,"o":106740.1,"h":106776.6,"l":106730.1,"c":106748.5,"v":276400,"usd":2.58898558}
{"ts":1750127400000,"o":106748.5,"h":106748.4,"l":106702.6,"c":106702.6,"v":162600,"usd":1.52364481}
{"ts":1750127460000,"o":106702.6,"h":106754.7,"l":106700,"c":106703.1,"v":209000,"usd":1.95854923}
{"ts":1750127520000,"o":106703.1,"h":106703,"l":106642,"c":106642,"v":1724200,"usd":16.16403069}
{"ts":1750127580000,"o":106642,"h":106719.9,"l":106640.1,"c":106719.9,"v":36500,"usd":0.34216477}
{"ts":1750127640000,"o":106719.9,"h":106709.9,"l":106640.1,"c":106640.1,"v":202700,"usd":1.89993037}
{"ts":1750127700000,"o":106640.1,"h":106661.5,"l":106570,"c":106571.9,"v":728100,"usd":6.83016159}
{"ts":1750127760000,"o":106571.9,"h":106619.9,"l":106571.9,"c":106618.2,"v":784700,"usd":7.362251}
{"ts":1750127820000,"o":106618.2,"h":106723,"l":106620,"c":106723,"v":161200,"usd":1.51094532}
{"ts":1750127880000,"o":106723,"h":106822.5,"l":106732.8,"c":106795.5,"v":251200,"usd":2.35246539}
{"ts":1750127940000,"o":106795.5,"h":106828.1,"l":106800,"c":106826.2,"v":139900,"usd":1.30981453}
{"ts":1750128000000,"o":106826.2,"h":106873.1,"l":106818.3,"c":106849.2,"v":355200,"usd":3.32401775}
{"ts":1750128060000,"o":106849.2,"h":106866,"l":106840.1,"c":106866,"v":172700,"usd":1.61612352}
{"ts":1750128120000,"o":106866,"h":106937,"l":106880,"c":106920.5,"v":211000,"usd":1.97391573}
{"ts":1750128180000,"o":106920.5,"h":106915.7,"l":106875.3,"c":106908.4,"v":11300,"usd":0.10569478}
{"ts":1750128240000,"o":106908.4,"h":106940,"l":106910,"c":106933.2,"v":156100,"usd":1.45977446}
{"ts":1750128300000,"o":106933.2,"h":106932.7,"l":106921.6,"c":106921.7,"v":19000,"usd":0.17769214}
{"ts":1750128360000,"o":106921.7,"h":106932.4,"l":106915,"c":106915,"v":233200,"usd":2.18102518}
{"ts":1750128420000,"o":106915,"h":106910,"l":106812,"c":106812,"v":31300,"usd":0.2928992}
{"ts":1750128480000,"o":106812,"h":106800,"l":106689,"c":106744.9,"v":449000,"usd":4.20756118}
{"ts":1750128540000,"o":106744.9,"h":106811.7,"l":106744.8,"c":106811.7,"v":193500,"usd":1.81195102}
{"ts":1750128600000,"o":106811.7,"h":106814.4,"l":106800.1,"c":106809.6,"v":145600,"usd":1.36310839}
{"ts":1750128660000,"o":106809.6,"h":106927.4,"l":106811,"c":106927.4,"v":421000,"usd":3.9385193}
{"ts":1750128720000,"o":106927.4,"h":107077,"l":106913.9,"c":107014.5,"v":5483000,"usd":51.25902949}
{"ts":1750128780000,"o":107014.5,"h":107182.2,"l":107013.7,"c":107142.5,"v":5864100,"usd":54.74344132}
{"ts":1750128840000,"o":107142.5,"h":107229.9,"l":107141.1,"c":107229.9,"v":365200,"usd":3.40734106}
{"ts":1750128900000,"o":107229.9,"h":107279.9,"l":107220,"c":107279.9,"v":408700,"usd":3.81028215}
{"ts":1750128960000,"o":107279.9,"h":107482.5,"l":107280,"c":107372.9,"v":1439900,"usd":13.40557838}
{"ts":1750129020000,"o":107372.9,"h":107463,"l":107384.6,"c":107463,"v":129700,"usd":1.20745557}
{"ts":1750129080000,"o":107463,"h":107577.3,"l":107427.8,"c":107472.6,"v":1043400,"usd":9.70535172}
{"ts":1750129140000,"o":107472.6,"h":107471.1,"l":107430.1,"c":107430.2,"v":211000,"usd":1.96357036}
{"ts":1750129200000,"o":107430.2,"h":107485.4,"l":107430.1,"c":107446.1,"v":168200,"usd":1.56508864}
{"ts":1750129260000,"o":107446.1,"h":107499.9,"l":107449.7,"c":107452.9,"v":128700,"usd":1.19757569}
{"ts":1750129320000,"o":107452.9,"h":107449.6,"l":107370.1,"c":107373.4,"v":75800,"usd":0.70577076}
{"ts":1750129380000,"o":107373.4,"h":107385.9,"l":107340.1,"c":107369.8,"v":30400,"usd":0.28317027}
{"ts":1750129440000,"o":107369.8,"h":107389.9,"l":107340,"c":107380.3,"v":62400,"usd":0.58114772}
{"ts":1750129500000,"o":107380.3,"h":107409.9,"l":107371.2,"c":107384,"v":22700,"usd":0.21140267}
{"ts":1750129560000,"o":107384,"h":107378,"l":107333,"c":107340.3,"v":39400,"usd":0.36703469}
{"ts":1750129620000,"o":107340.3,"h":107459.9,"l":107360,"c":107432.7,"v":34000,"usd":0.31642653}
{"ts":1750129680000,"o":107432.7,"h":107432.5,"l":107385,"c":107395.6,"v":165100,"usd":1.53706799}
{"ts":1750129740000,"o":107395.6,"h":107641.5,"l":107391.7,"c":107588.6,"v":379900,"usd":3.53175573}
{"ts":1750129800000,"o":107588.6,"h":107603,"l":107513,"c":107555.8,"v":343500,"usd":3.19325632}
{"ts":1750129860000,"o":107555.8,"h":107591.3,"l":107540.1,"c":107579.9,"v":348600,"usd":3.2405669}
{"ts":1750129920000,"o":107579.9,"h":107584.2,"l":107530,"c":107584.2,"v":20500,"usd":0.19060628}
{"ts":1750129980000,"o":107584.2,"h":107725.5,"l":107570.1,"c":107578.8,"v":1393300,"usd":12.94236361}
{"ts":1750130040000,"o":107578.8,"h":107607.3,"l":107520,"c":107530,"v":25500,"usd":0.23705065}
{"ts":1750130100000,"o":107530,"h":107560,"l":107520.1,"c":107548.2,"v":31200,"usd":0.29010275}
{"ts":1750130160000,"o":107548.2,"h":107568,"l":107520.2,"c":107520.2,"v":18200,"usd":0.16923492}
{"ts":1750130220000,"o":107520.2,"h":107576.7,"l":107520.2,"c":107563.6,"v":81300,"usd":0.75612291}
{"ts":1750130280000,"o":107563.6,"h":107579.1,"l":107554.5,"c":107565.3,"v":110200,"usd":1.02439909}
{"ts":1750130340000,"o":107565.3,"h":107565.2,"l":107420.1,"c":107420.1,"v":37500,"usd":0.34886819}
{"ts":1750130400000,"o":107420.1,"h":107466.8,"l":107413.5,"c":107436.7,"v":59600,"usd":0.55481187}
{"ts":1750130460000,"o":107436.7,"h":107513,"l":107438.4,"c":107493,"v":49400,"usd":0.45959735}
{"ts":1750130520000,"o":107493,"h":107491,"l":107469.4,"c":107469.4,"v":119400,"usd":1.11080922}
{"ts":1750130580000,"o":107469.4,"h":107466.2,"l":107450,"c":107464.5,"v":3200,"usd":0.02977881}
{"ts":1750130640000,"o":107464.5,"h":107452.5,"l":107440,"c":107440,"v":9500,"usd":0.08841355}
{"ts":1750130700000,"o":107440,"h":107439.9,"l":107413.7,"c":107428.6,"v":38400,"usd":0.35746617}
{"ts":1750130760000,"o":107428.6,"h":107476.2,"l":107420.1,"c":107476.2,"v":262800,"usd":2.4463509}
{"ts":1750130820000,"o":107476.2,"h":107519.9,"l":107454.1,"c":107495.9,"v":57100,"usd":0.53123537}
{"ts":1750130880000,"o":107495.9,"h":107480,"l":107440,"c":107440,"v":1000,"usd":0.0093058}
{"ts":1750130940000,"o":107440,"h":107459.9,"l":107400.2,"c":107418.1,"v":141300,"usd":1.31542821}
{"ts":1750131000000,"o":107418.1,"h":107413.9,"l":107370,"c":107371.1,"v":322800,"usd":3.00558083}
{"ts":1750131060000,"o":107371.1,"h":107457.4,"l":107392,"c":107428.9,"v":33400,"usd":0.31085346}
{"ts":1750131120000,"o":107428.9,"h":107479.9,"l":107424.1,"c":107474.2,"v":29200,"usd":0.27179659}
{"ts":1750131180000,"o":107474.2,"h":107532,"l":107480,"c":107516.2,"v":218200,"usd":2.02959493}
{"ts":1750131240000,"o":107516.2,"h":107490,"l":107465.8,"c":107475.2,"v":128600,"usd":1.19658222}
{"ts":1750131300000,"o":107475.2,"h":107509,"l":107490,"c":107508.6,"v":19400,"usd":0.18046147}
{"ts":1750131360000,"o":107508.6,"h":107518.4,"l":107480.1,"c":107491.4,"v":217900,"usd":2.02702266}
{"ts":1750131420000,"o":107491.4,"h":107600,"l":107511.4,"c":107559.2,"v":493300,"usd":4.58691842}
{"ts":1750131480000,"o":107559.2,"h":107559.2,"l":107520.1,"c":107520.1,"v":39500,"usd":0.36731776}
{"ts":1750131540000,"o":107520.1,"h":107524.4,"l":107505.5,"c":107505.5,"v":30300,"usd":0.28182672}
{"ts":1750131600000,"o":107505.5,"h":107519.4,"l":107473.8,"c":107508,"v":127700,"usd":1.18791908}
{"ts":1750131660000,"o":107508,"h":107501.2,"l":107494.5,"c":107495.6,"v":2300,"usd":0.02139571}
{"ts":1750131720000,"o":107495.6,"h":107518.6,"l":107485.6,"c":107518.6,"v":30100,"usd":0.27999881}
{"ts":1750131780000,"o":107518.6,"h":107530.2,"l":107512.8,"c":107513,"v":2700,"usd":0.02511202}
{"ts":1750131840000,"o":107513,"h":107542.2,"l":107500,"c":107500,"v":89900,"usd":0.83611957}
{"ts":1750131900000,"o":107500,"h":107501.6,"l":107470,"c":107470,"v":220000,"usd":2.04704247}
{"ts":1750131960000,"o":107470,"h":107473.1,"l":107430,"c":107430,"v":112300,"usd":1.04504244}
{"ts":1750132020000,"o":107430,"h":107534.3,"l":107425.5,"c":107534.3,"v":153300,"usd":1.42696453}
{"ts":1750132080000,"o":107534.3,"h":107700,"l":107521.2,"c":107658.4,"v":1203500,"usd":11.18183328}
{"ts":1750132140000,"o":107658.4,"h":107679,"l":107580,"c":107585.8,"v":65300,"usd":0.60680424}
{"ts":1750132200000,"o":107585.8,"h":107611.8,"l":107579.7,"c":107590,"v":320300,"usd":2.97689414}
{"ts":1750132260000,"o":107590,"h":107666.2,"l":107570,"c":107666.1,"v":131100,"usd":1.21847569}
{"ts":1750132320000,"o":107666.1,"h":107643,"l":107620,"c":107620,"v":5300,"usd":0.04924475}
{"ts":1750132380000,"o":107620,"h":107586,"l":107520.1,"c":107540.7,"v":71200,"usd":0.66209157}
{"ts":1750132440000,"o":107540.7,"h":107613.2,"l":107537.1,"c":107594,"v":42400,"usd":0.39415587}
{"ts":1750132500000,"o":107594,"h":107570,"l":107540.1,"c":107546.6,"v":72600,"usd":0.67497823}
{"ts":1750132560000,"o":107546.6,"h":107541.4,"l":107532.3,"c":107532.4,"v":5500,"usd":0.05114456}
{"ts":1750132620000,"o":107532.4,"h":107590.7,"l":107520,"c":107522.6,"v":10700,"usd":0.09948009}
{"ts":1750132680000,"o":107522.6,"h":107553.3,"l":107525.5,"c":107542.1,"v":109700,"usd":1.02021663}
{"ts":1750132740000,"o":107542.1,"h":107564.3,"l":107542,"c":107564.3,"v":28900,"usd":0.26870869}
{"ts":1750132800000,"o":107564.3,"h":107572.2,"l":107543.1,"c":107563.9,"v":25400,"usd":0.23614172}
{"ts":1750132860000,"o":107563.9,"h":107639.9,"l":107566.9,"c":107604.1,"v":171700,"usd":1.59569895}
{"ts":1750132920000,"o":107604.1,"h":107633,"l":107564.6,"c":107564.6,"v":281200,"usd":2.61336778}
{"ts":1750132980000,"o":107564.6,"h":107588,"l":107550.1,"c":107588,"v":23800,"usd":0.22128382}
{"ts":1750133040000,"o":107588,"h":107634.4,"l":107555,"c":107622.2,"v":243400,"usd":2.26220844}
{"ts":1750133100000,"o":107622.2,"h":107649.9,"l":107588.3,"c":107588.3,"v":231900,"usd":2.15453387}
{"ts":1750133160000,"o":107588.3,"h":107580,"l":107510.1,"c":107552.3,"v":132000,"usd":1.22754211}
{"ts":1750133220000,"o":107552.3,"h":107569.6,"l":107550.6,"c":107553.1,"v":137200,"usd":1.27549158}
{"ts":1750133280000,"o":107553.1,"h":107590.2,"l":107554.8,"c":107582.9,"v":4800,"usd":0.04462343}
{"ts":1750133340000,"o":107582.9,"h":107599.5,"l":107560.1,"c":107599.5,"v":139700,"usd":1.29851277}
{"ts":1750133400000,"o":107599.5,"h":107638.4,"l":107596.3,"c":107606,"v":188400,"usd":1.7506372}
{"ts":1750133460000,"o":107606,"h":107624.5,"l":107590,"c":107590,"v":45700,"usd":0.42470305}
{"ts":1750133520000,"o":107590,"h":107616.3,"l":107543.1,"c":107616.3,"v":25700,"usd":0.23894044}
{"ts":1750133580000,"o":107616.3,"h":107678.6,"l":107568.2,"c":107578.7,"v":519100,"usd":4.82346114}
{"ts":1750133640000,"o":107578.7,"h":107647,"l":107577.5,"c":107647,"v":8500,"usd":0.0789823}
{"ts":1750133700000,"o":107647,"h":107675.8,"l":107616.1,"c":107631.2,"v":20000,"usd":0.18582477}
{"ts":1750133760000,"o":107631.2,"h":107629.6,"l":107576.5,"c":107580,"v":202600,"usd":1.88303012}
{"ts":1750133820000,"o":107580,"h":107584.6,"l":107520.1,"c":107584.6,"v":127300,"usd":1.18342962}
{"ts":1750133880000,"o":107584.6,"h":107666.8,"l":107585,"c":107585,"v":74400,"usd":0.6913288}
{"ts":1750133940000,"o":107585,"h":107570,"l":107550.1,"c":107566.2,"v":12300,"usd":0.11435735}
{"ts":1750134000000,"o":107566.2,"h":107580,"l":107520,"c":107560,"v":72400,"usd":0.67332621}
{"ts":1750134060000,"o":107560,"h":107572.5,"l":107483.9,"c":107496.9,"v":146600,"usd":1.36334404}
{"ts":1750134120000,"o":107496.9,"h":107500,"l":107479.5,"c":107499.8,"v":16300,"usd":0.1516461}
{"ts":1750134180000,"o":107499.8,"h":107510,"l":107482.1,"c":107501.4,"v":106300,"usd":0.98882483}
{"ts":1750134240000,"o":107501.4,"h":107501.4,"l":107476,"c":107478,"v":25600,"usd":0.23816842}
{"ts":1750134300000,"o":107478,"h":107505.1,"l":107452,"c":107505.1,"v":51400,"usd":0.47826487}
{"ts":1750134360000,"o":107505.1,"h":107557.5,"l":107520,"c":107538.2,"v":344200,"usd":3.20050453}
{"ts":1750134420000,"o":107538.2,"h":107520,"l":107468,"c":107517.4,"v":96900,"usd":0.90142609}
{"ts":1750134480000,"o":107517.4,"h":107512.3,"l":107460,"c":107460,"v":148200,"usd":1.37886543}
{"ts":1750134540000,"o":107460,"h":107474.2,"l":107452.3,"c":107467.7,"v":8400,"usd":0.07817005}
{"ts":1750134600000,"o":107467.7,"h":107472.2,"l":107440.1,"c":107471.4,"v":308200,"usd":2.86824281}
{"ts":1750134660000,"o":107471.4,"h":107469.8,"l":107452.2,"c":107458.1,"v":21700,"usd":0.20194104}
{"ts":1750134720000,"o":107458.1,"h":107480.1,"l":107405.4,"c":107405.4,"v":461800,"usd":4.29842272}
{"ts":1750134780000,"o":107405.4,"h":107420,"l":107400,"c":107400,"v":36500,"usd":0.33983601}
{"ts":1750134840000,"o":107400,"h":107400.1,"l":107356.7,"c":107375.9,"v":236000,"usd":2.19805228}
{"ts":1750134900000,"o":107375.9,"h":107419.5,"l":107360.1,"c":107419.5,"v":33000,"usd":0.30726515}
{"ts":1750134960000,"o":107419.5,"h":107412,"l":107350,"c":107350,"v":159500,"usd":1.48554559}
{"ts":1750135020000,"o":107350,"h":107383.6,"l":107350.1,"c":107383.6,"v":16300,"usd":0.15180636}
{"ts":1750135080000,"o":107383.6,"h":107376.5,"l":107362.1,"c":107372.1,"v":6800,"usd":0.06333368}
{"ts":1750135140000,"o":107372.1,"h":107368.5,"l":107308.1,"c":107316.8,"v":295500,"usd":2.75297925}
{"ts":1750135200000,"o":107316.8,"h":107357.7,"l":107315.2,"c":107357.7,"v":8800,"usd":0.08199404}
{"ts":1750135260000,"o":107357.7,"h":107358.4,"l":107290,"c":107290,"v":265300,"usd":2.471886}
{"ts":1750135320000,"o":107290,"h":107320,"l":107277.5,"c":107320,"v":158900,"usd":1.48111163}
{"ts":1750135380000,"o":107320,"h":107351.5,"l":107340,"c":107351.5,"v":9500,"usd":0.08850072}
{"ts":1750135440000,"o":107351.5,"h":107360,"l":107327.1,"c":107328.3,"v":80600,"usd":0.75087059}
{"ts":1750135500000,"o":107328.3,"h":107328.3,"l":107313.5,"c":107313.5,"v":28300,"usd":0.26368338}
{"ts":1750135560000,"o":107313.5,"h":107356.7,"l":107313.5,"c":107356.1,"v":185200,"usd":1.72526805}
{"ts":1750135620000,"o":107356.1,"h":107360,"l":107310,"c":107360,"v":67500,"usd":0.62886655}
{"ts":1750135680000,"o":107360,"h":107381.4,"l":107349.2,"c":107381.4,"v":243600,"usd":2.26882913}
{"ts":1750135740000,"o":107381.4,"h":107388.9,"l":107350.1,"c":107350.1,"v":157700,"usd":1.46859446}
{"ts":1750135800000,"o":107350.1,"h":107388.2,"l":107342,"c":107360,"v":29000,"usd":0.27011799}
{"ts":1750135860000,"o":107360,"h":107416.5,"l":107369.7,"c":107409.9,"v":127900,"usd":1.19096943}
{"ts":1750135920000,"o":107409.9,"h":107385.3,"l":107370.1,"c":107370.4,"v":8900,"usd":0.08288868}
{"ts":1750135980000,"o":107370.4,"h":107399.9,"l":107383.1,"c":107385.9,"v":116800,"usd":1.08766232}
{"ts":1750136040000,"o":107385.9,"h":107371.7,"l":107340,"c":107340,"v":35400,"usd":0.3297197}
{"ts":1750136100000,"o":107340,"h":107337,"l":107300,"c":107300,"v":154600,"usd":1.4404073}
{"ts":1750136160000,"o":107300,"h":107360,"l":107291.6,"c":107360,"v":44200,"usd":0.41184003}
{"ts":1750136220000,"o":107360,"h":107398.9,"l":107330,"c":107330,"v":149600,"usd":1.39317492}
{"ts":1750136280000,"o":107330,"h":107320,"l":107290.1,"c":107305.6,"v":28300,"usd":0.26375212}
{"ts":1750136340000,"o":107305.6,"h":107305.6,"l":107305.6,"c":107305.6,"v":0,"usd":0}
{"ts":1750136400000,"o":107305.6,"h":107310,"l":107310,"c":107310,"v":3500,"usd":0.0326158}
{"ts":1750136460000,"o":107310,"h":107310,"l":107290.4,"c":107300.9,"v":113400,"usd":1.05675478}
{"ts":1750136520000,"o":107300.9,"h":107303.4,"l":107300.9,"c":107303.4,"v":13400,"usd":0.12488088}
{"ts":1750136580000,"o":107303.4,"h":107310,"l":107309.9,"c":107310,"v":3000,"usd":0.0279564}
{"ts":1750136640000,"o":107310,"h":107329.9,"l":107310,"c":107310,"v":187600,"usd":1.74814307}
{"ts":1750136700000,"o":107310,"h":107316.9,"l":107290.4,"c":107316.9,"v":31500,"usd":0.29354941}
{"ts":1750136760000,"o":107316.9,"h":107319.9,"l":107309.8,"c":107319.9,"v":26600,"usd":0.24787489}
{"ts":1750136820000,"o":107319.9,"h":107314.8,"l":107314.8,"c":107314.8,"v":100,"usd":0.00093184}
{"ts":1750136880000,"o":107314.8,"h":107369.9,"l":107314.8,"c":107340,"v":260500,"usd":2.42654378}
{"ts":1750136940000,"o":107340,"h":107340,"l":107309.9,"c":107340,"v":18000,"usd":0.1677187}
{"ts":1750137000000,"o":107340,"h":107339.9,"l":107290,"c":107290,"v":378800,"usd":3.53022925}
{"ts":1750137060000,"o":107290,"h":107283.5,"l":107221,"c":107239.6,"v":258900,"usd":2.41383536}
{"ts":1750137120000,"o":107239.6,"h":107240.9,"l":107231.2,"c":107232,"v":56700,"usd":0.5287564}
{"ts":1750137180000,"o":107232,"h":107239.9,"l":107201.8,"c":107202.5,"v":158700,"usd":1.4800875}
{"ts":1750137240000,"o":107202.5,"h":107280,"l":107221.1,"c":107280,"v":166900,"usd":1.55620297}
{"ts":1750137300000,"o":107280,"h":107290,"l":107260,"c":107260,"v":134700,"usd":1.25576591}
{"ts":1750137360000,"o":107260,"h":107270.5,"l":107250,"c":107250,"v":53400,"usd":0.49784384}
{"ts":1750137420000,"o":107250,"h":107240,"l":107105.8,"c":107150.8,"v":232100,"usd":2.16573778}
{"ts":1750137480000,"o":107150.8,"h":107289.7,"l":107150.9,"c":107270,"v":1941100,"usd":18.10412656}
{"ts":1750137540000,"o":107270,"h":107279.9,"l":107229.5,"c":107259.9,"v":46300,"usd":0.43169647}
{"ts":1750137600000,"o":107259.9,"h":107268.4,"l":107232.6,"c":107240,"v":59700,"usd":0.55665288}
{"ts":1750137660000,"o":107240,"h":107231,"l":107158.3,"c":107158.3,"v":259600,"usd":2.42135015}
{"ts":1750137720000,"o":107158.3,"h":107191.4,"l":107144.1,"c":107144.1,"v":225800,"usd":2.1069572}
{"ts":1750137780000,"o":107144.1,"h":107144.1,"l":107144,"c":107144,"v":1000,"usd":0.0093332}
{"ts":1750137840000,"o":107144,"h":107144,"l":107010.1,"c":107026.1,"v":866100,"usd":8.08846826}
{"ts":1750137900000,"o":107026.1,"h":107079.9,"l":107032.8,"c":107063.9,"v":157700,"usd":1.47287605}
{"ts":1750137960000,"o":107063.9,"h":107135.6,"l":107059,"c":107132.4,"v":231600,"usd":2.16289693}
{"ts":1750138020000,"o":107132.4,"h":107130,"l":107112.7,"c":107130,"v":31900,"usd":0.29779096}
{"ts":1750138080000,"o":107130,"h":107169.5,"l":107139.9,"c":107140.1,"v":40000,"usd":0.37330621}
{"ts":1750138140000,"o":107140.1,"h":107170.4,"l":107140.1,"c":107167.4,"v":18100,"usd":0.16891938}
{"ts":1750138200000,"o":107167.4,"h":107233.4,"l":107140.1,"c":107196.6,"v":410400,"usd":3.82901772}
{"ts":1750138260000,"o":107196.6,"h":107196.6,"l":107163.4,"c":107172.2,"v":19800,"usd":0.18473906}
{"ts":1750138320000,"o":107172.2,"h":107178.7,"l":107152.6,"c":107161.7,"v":138000,"usd":1.2878571}
{"ts":1750138380000,"o":107161.7,"h":107256,"l":107173.4,"c":107256,"v":169800,"usd":1.58409803}
{"ts":1750138440000,"o":107256,"h":107255.8,"l":107205.9,"c":107210,"v":29800,"usd":0.27794587}
{"ts":1750138500000,"o":107210,"h":107208,"l":107200,"c":107200,"v":64700,"usd":0.60354377}
{"ts":1750138560000,"o":107200,"h":107240,"l":107173.6,"c":107240,"v":155600,"usd":1.45147737}
{"ts":1750138620000,"o":107240,"h":107230,"l":107223.6,"c":107227.4,"v":1700,"usd":0.01585453}
{"ts":1750138680000,"o":107227.4,"h":107229.4,"l":107226,"c":107229.4,"v":19300,"usd":0.17998803}
{"ts":1750138740000,"o":107229.4,"h":107273.6,"l":107240,"c":107273.6,"v":240500,"usd":2.24216369}
{"ts":1750138800000,"o":107273.6,"h":107258.7,"l":107257.2,"c":107257.2,"v":9000,"usd":0.08391059}
{"ts":1750138860000,"o":107257.2,"h":107250,"l":107220,"c":107232.8,"v":34100,"usd":0.3180058}
{"ts":1750138920000,"o":107232.8,"h":107234.9,"l":107217.7,"c":107217.7,"v":1500,"usd":0.01398927}
{"ts":1750138980000,"o":107217.7,"h":107217.6,"l":107160.1,"c":107178.1,"v":32900,"usd":0.30695595}
{"ts":1750139040000,"o":107178.1,"h":107174.9,"l":107160.1,"c":107166.1,"v":8900,"usd":0.08304882}
{"ts":1750139100000,"o":107166.1,"h":107168.3,"l":107150.6,"c":107150.7,"v":125700,"usd":1.1729301}
{"ts":1750139160000,"o":107150.7,"h":107150.6,"l":107118.8,"c":107118.8,"v":29500,"usd":0.27535799}
{"ts":1750139220000,"o":107118.8,"h":107118.8,"l":107040.1,"c":107074.5,"v":281800,"usd":2.63203001}
{"ts":1750139280000,"o":107074.5,"h":107068.5,"l":107030.1,"c":107068.5,"v":229000,"usd":2.13923119}
{"ts":1750139340000,"o":107068.5,"h":107127.7,"l":107060.6,"c":107127.1,"v":27300,"usd":0.25490207}
{"ts":1750139400000,"o":107127.1,"h":107124.3,"l":107023,"c":107023.1,"v":173900,"usd":1.62434767}
{"ts":1750139460000,"o":107023.1,"h":107058.5,"l":107029.8,"c":107051.8,"v":359500,"usd":3.35830151}
{"ts":1750139520000,"o":107051.8,"h":107117.2,"l":107060,"c":107117.1,"v":180400,"usd":1.68474139}
{"ts":1750139580000,"o":107117.1,"h":107104.9,"l":107035.2,"c":107100,"v":113400,"usd":1.05901296}
{"ts":1750139640000,"o":107100,"h":107095.6,"l":107080.1,"c":107080.1,"v":14200,"usd":0.13260582}
{"ts":1750139700000,"o":107080.1,"h":107149.9,"l":107105,"c":107107.2,"v":246100,"usd":2.29767801}
{"ts":1750139760000,"o":107107.2,"h":107118,"l":107090,"c":107090.1,"v":10200,"usd":0.09523871}
{"ts":1750139820000,"o":107090.1,"h":107099.9,"l":107084.5,"c":107099.9,"v":133200,"usd":1.24371604}
{"ts":1750139880000,"o":107099.9,"h":107130.5,"l":107080.1,"c":107080.1,"v":30600,"usd":0.28570844}
{"ts":1750139940000,"o":107080.1,"h":107082.7,"l":107020.4,"c":107082.7,"v":46400,"usd":0.43343784}
{"ts":1750140000000,"o":107082.7,"h":107088.6,"l":107088.5,"c":107088.5,"v":15300,"usd":0.14287293}
{"ts":1750140060000,"o":107088.5,"h":107088.5,"l":107042.4,"c":107080,"v":38900,"usd":0.36335238}
{"ts":1750140120000,"o":107080,"h":107119.3,"l":107050.5,"c":107119.3,"v":51600,"usd":0.48187284}
{"ts":1750140180000,"o":107119.3,"h":107136.1,"l":107095.1,"c":107114.6,"v":182900,"usd":1.70754947}
{"ts":1750140240000,"o":107114.6,"h":107122.7,"l":107100.1,"c":107122.7,"v":23800,"usd":0.22221351}
{"ts":1750140300000,"o":107122.7,"h":107157.6,"l":107105.8,"c":107134.1,"v":224800,"usd":2.0985323}
{"ts":1750140360000,"o":107134.1,"h":107145.1,"l":107120,"c":107120,"v":83700,"usd":0.78124079}
{"ts":1750140420000,"o":107120,"h":107119.3,"l":107033.3,"c":107078.8,"v":115300,"usd":1.07684691}
{"ts":1750140480000,"o":107078.8,"h":107119.9,"l":107058.8,"c":107094.5,"v":133400,"usd":1.2455356}
{"ts":1750140540000,"o":107094.5,"h":107138.3,"l":107100.1,"c":107102,"v":28000,"usd":0.26139463}
{"ts":1750140600000,"o":107102,"h":107185.2,"l":107103,"c":107183.1,"v":84300,"usd":0.78652859}
{"ts":1750140660000,"o":107183.1,"h":107200,"l":107179.9,"c":107199,"v":15600,"usd":0.14552395}
{"ts":1750140720000,"o":107199,"h":107195.8,"l":107166.1,"c":107166.1,"v":153200,"usd":1.42945728}
{"ts":1750140780000,"o":107166.1,"h":107216.8,"l":107166.1,"c":107190,"v":169900,"usd":1.58502319}
{"ts":1750140840000,"o":107190,"h":107177.7,"l":107177.6,"c":107177.6,"v":3600,"usd":0.03358908}
{"ts":1750140900000,"o":107177.6,"h":107177.7,"l":107167.9,"c":107177.6,"v":15900,"usd":0.14836136}
{"ts":1750140960000,"o":107177.6,"h":107177.6,"l":107139.7,"c":107139.7,"v":94200,"usd":0.87900038}
{"ts":1750141020000,"o":107139.7,"h":107204.4,"l":107139.8,"c":107159.9,"v":196000,"usd":1.82869739}
{"ts":1750141080000,"o":107159.9,"h":107160,"l":107130,"c":107130,"v":70700,"usd":0.65978288}
{"ts":1750141140000,"o":107130,"h":107139.2,"l":107075.2,"c":107075.2,"v":205500,"usd":1.91865515}
{"ts":1750141200000,"o":107075.2,"h":107070,"l":106940.4,"c":106984.6,"v":559700,"usd":5.23144827}
{"ts":1750141260000,"o":106984.6,"h":107032,"l":107005.8,"c":107010.1,"v":22600,"usd":0.21118905}
{"ts":1750141320000,"o":107010.1,"h":107010.1,"l":106990.4,"c":106990.4,"v":150900,"usd":1.4103894}
{"ts":1750141380000,"o":106990.4,"h":107000.8,"l":106960.2,"c":106962.2,"v":318700,"usd":2.97905793}
{"ts":1750141440000,"o":106962.2,"h":106960.9,"l":106960.2,"c":106960.9,"v":2000,"usd":0.0186985}
{"ts":1750141500000,"o":106960.9,"h":106960.1,"l":106872.4,"c":106946.2,"v":1565400,"usd":14.64394327}
{"ts":1750141560000,"o":106946.2,"h":106946.2,"l":106929.1,"c":106929.1,"v":79200,"usd":0.74059074}
{"ts":1750141620000,"o":106929.1,"h":106934.7,"l":106916.9,"c":106928.3,"v":161000,"usd":1.50577304}
{"ts":1750141680000,"o":106928.3,"h":106960.3,"l":106928.4,"c":106943.9,"v":313200,"usd":2.92844075}
{"ts":1750141740000,"o":106943.9,"h":106952,"l":106943,"c":106943,"v":6700,"usd":0.06264508}
{"ts":1750141800000,"o":106943,"h":106977,"l":106943,"c":106977,"v":98200,"usd":0.91820675}
{"ts":1750141860000,"o":106977,"h":106985.2,"l":106930.1,"c":106952.3,"v":120700,"usd":1.12847643}
{"ts":1750141920000,"o":106952.3,"h":106934.7,"l":106872.6,"c":106874.7,"v":254900,"usd":2.38463045}
{"ts":1750141980000,"o":106874.7,"h":106956,"l":106866.6,"c":106956,"v":484700,"usd":4.53524846}
{"ts":1750142040000,"o":106956,"h":106982.8,"l":106943.8,"c":106974.8,"v":43900,"usd":0.41044851}
{"ts":1750142100000,"o":106974.8,"h":106974.3,"l":106950.1,"c":106955.8,"v":12700,"usd":0.11873866}
{"ts":1750142160000,"o":106955.8,"h":106950,"l":106895.4,"c":106930.1,"v":352400,"usd":3.29580785}
{"ts":1750142220000,"o":106930.1,"h":106936.9,"l":106898.8,"c":106921.2,"v":97400,"usd":0.91108734}
{"ts":1750142280000,"o":106921.2,"h":106900,"l":106880,"c":106887.8,"v":53100,"usd":0.49681778}
{"ts":1750142340000,"o":106887.8,"h":106943.1,"l":106887.8,"c":106890,"v":95900,"usd":0.89688631}
{"ts":1750142400000,"o":106890,"h":106897.9,"l":106880,"c":106897.9,"v":130800,"usd":1.22379216}
{"ts":1750142460000,"o":106897.9,"h":106923.3,"l":106897.9,"c":106923.3,"v":38100,"usd":0.35638329}
{"ts":1750142520000,"o":106923.3,"h":106946.8,"l":106911.9,"c":106946.8,"v":245900,"usd":2.29974389}
{"ts":1750142580000,"o":106946.8,"h":106955.8,"l":106925.6,"c":106928.5,"v":28900,"usd":0.27023727}
{"ts":1750142640000,"o":106928.5,"h":106966.8,"l":106920,"c":106920,"v":275200,"usd":2.5733758}
{"ts":1750142700000,"o":106920,"h":106920,"l":106894.5,"c":106909.5,"v":159200,"usd":1.48914884}
{"ts":1750142760000,"o":106909.5,"h":106890,"l":106818.5,"c":106832,"v":1468000,"usd":13.73764284}
{"ts":1750142820000,"o":106832,"h":106834.1,"l":106804.5,"c":106814.8,"v":165200,"usd":1.54659719}
{"ts":1750142880000,"o":106814.8,"h":106814.7,"l":106688.8,"c":106749.3,"v":3887000,"usd":36.41540067}
{"ts":1750142940000,"o":106749.3,"h":106795.6,"l":106761.5,"c":106770,"v":771200,"usd":7.22217236}
{"ts":1750143000000,"o":106770,"h":106773.7,"l":106749.2,"c":106749.2,"v":96500,"usd":0.90391692}
{"ts":1750143060000,"o":106749.2,"h":106780,"l":106740.1,"c":106771.7,"v":175000,"usd":1.63924333}
{"ts":1750143120000,"o":106771.7,"h":106856.3,"l":106767.2,"c":106856.3,"v":416400,"usd":3.89841284}
{"ts":1750143180000,"o":106856.3,"h":106856.5,"l":106820.3,"c":106834.5,"v":150200,"usd":1.40582067}
{"ts":1750143240000,"o":106834.5,"h":106858.9,"l":106834.5,"c":106837.3,"v":163900,"usd":1.53410016}
{"ts":1750143300000,"o":106837.3,"h":106837.3,"l":106837.2,"c":106837.2,"v":9000,"usd":0.08424}
{"ts":1750143360000,"o":106837.2,"h":106837.2,"l":106781.2,"c":106787.7,"v":114400,"usd":1.07090055}
{"ts":1750143420000,"o":106787.7,"h":106819.2,"l":106782.9,"c":106801.7,"v":96200,"usd":0.90080721}
{"ts":1750143480000,"o":106801.7,"h":106800.1,"l":106750.1,"c":106763.9,"v":230800,"usd":2.16124069}
{"ts":1750143540000,"o":106763.9,"h":106800,"l":106765.5,"c":106800,"v":51300,"usd":0.48033951}
{"ts":1750143600000,"o":106800,"h":106807,"l":106763.5,"c":106803.3,"v":26900,"usd":0.25194346}
{"ts":1750143660000,"o":106803.3,"h":106814.2,"l":106776.9,"c":106807.3,"v":58300,"usd":0.54594506}
{"ts":1750143720000,"o":106807.3,"h":106837.3,"l":106801.6,"c":106837.2,"v":276200,"usd":2.58549459}
{"ts":1750143780000,"o":106837.2,"h":106837.2,"l":106804.5,"c":106836.8,"v":14800,"usd":0.13855871}
{"ts":1750143840000,"o":106836.8,"h":106833.8,"l":106818.3,"c":106831,"v":26300,"usd":0.24619755}
{"ts":1750143900000,"o":106831,"h":106826.1,"l":106790.1,"c":106790.1,"v":89100,"usd":0.83425855}
{"ts":1750143960000,"o":106790.1,"h":106803.1,"l":106780,"c":106780,"v":77400,"usd":0.7247329}
{"ts":1750144020000,"o":106780,"h":106805,"l":106770.1,"c":106805,"v":11900,"usd":0.1114486}
{"ts":1750144080000,"o":106805,"h":106853.8,"l":106827.3,"c":106837.6,"v":247900,"usd":2.3202044}
{"ts":1750144140000,"o":106837.6,"h":106824.8,"l":106790.1,"c":106791.6,"v":228700,"usd":2.14117017}
{"ts":1750144200000,"o":106791.6,"h":106790,"l":106771.3,"c":106785.5,"v":10200,"usd":0.09552736}
{"ts":1750144260000,"o":106785.5,"h":106810,"l":106796.6,"c":106810,"v":27100,"usd":0.2537529}
{"ts":1750144320000,"o":106810,"h":106810.1,"l":106810.1,"c":106810.1,"v":4000,"usd":0.0374496}
{"ts":1750144380000,"o":106810.1,"h":106810,"l":106780,"c":106780,"v":215000,"usd":2.01332351}
{"ts":1750144440000,"o":106780,"h":106770,"l":106661.3,"c":106662.9,"v":429300,"usd":4.02342942}
{"ts":1750144500000,"o":106662.9,"h":106696.3,"l":106662.9,"c":106686.2,"v":32200,"usd":0.30186074}
{"ts":1750144560000,"o":106686.2,"h":106690.6,"l":106676.3,"c":106687.5,"v":110800,"usd":1.0385633}
{"ts":1750144620000,"o":106687.5,"h":106729.8,"l":106687.5,"c":106726.5,"v":23800,"usd":0.22304366}
{"ts":1750144680000,"o":106726.5,"h":106740.1,"l":106720.1,"c":106720.1,"v":38700,"usd":0.36257665}
{"ts":1750144740000,"o":106720.1,"h":106725.8,"l":106690,"c":106690.1,"v":89100,"usd":0.83499291}
{"ts":1750144800000,"o":106690.1,"h":106690,"l":106680.1,"c":106688.4,"v":21200,"usd":0.19872206}
{"ts":1750144860000,"o":106688.4,"h":106691.9,"l":106598.8,"c":106598.8,"v":671900,"usd":6.30019468}
{"ts":1750144920000,"o":106598.8,"h":106605.3,"l":106537,"c":106593.4,"v":857000,"usd":8.0414296}
{"ts":1750144980000,"o":106593.4,"h":106618.2,"l":106590.1,"c":106609.9,"v":165900,"usd":1.55620581}
{"ts":1750145040000,"o":106609.9,"h":106609.8,"l":106571.9,"c":106587.7,"v":379500,"usd":3.56058685}
{"ts":1750145100000,"o":106587.7,"h":106618,"l":106590,"c":106605.2,"v":24200,"usd":0.22700763}
{"ts":1750145160000,"o":106605.2,"h":106590.5,"l":106537.8,"c":106574.9,"v":141700,"usd":1.32977585}
{"ts":1750145220000,"o":106574.9,"h":106576.3,"l":106562.7,"c":106576.3,"v":305900,"usd":2.87034155}
{"ts":1750145280000,"o":106576.3,"h":106613.1,"l":106576.4,"c":106599.8,"v":130900,"usd":1.22797068}
{"ts":1750145340000,"o":106599.8,"h":106600.9,"l":106543.9,"c":106544,"v":46000,"usd":0.43158223}
{"ts":1750145400000,"o":106544,"h":106554.8,"l":106456.5,"c":106456.6,"v":807600,"usd":7.58230444}
{"ts":1750145460000,"o":106456.6,"h":106535.9,"l":106450.1,"c":106526.4,"v":342800,"usd":3.21915213}
{"ts":1750145520000,"o":106526.4,"h":106605.1,"l":106500.7,"c":106605.1,"v":542600,"usd":5.09218468}
{"ts":1750145580000,"o":106605.1,"h":106666.6,"l":106620,"c":106633.7,"v":268300,"usd":2.5158624}
{"ts":1750145640000,"o":106633.7,"h":106662.1,"l":106593.3,"c":106600.2,"v":261300,"usd":2.45029278}
{"ts":1750145700000,"o":106600.2,"h":106600.3,"l":106558.7,"c":106561,"v":156000,"usd":1.46388752}
{"ts":1750145760000,"o":106561,"h":106620,"l":106520.7,"c":106620,"v":1180600,"usd":11.0756999}
{"ts":1750145820000,"o":106620,"h":106660,"l":106635.3,"c":106635.3,"v":232800,"usd":2.18275604}
{"ts":1750145880000,"o":106635.3,"h":106660,"l":106606.5,"c":106622.5,"v":176200,"usd":1.65213734}
{"ts":1750145940000,"o":106622.5,"h":106629.9,"l":106610.1,"c":106610.1,"v":157800,"usd":1.48013126}
{"ts":1750146000000,"o":106610.1,"h":106620,"l":106571.8,"c":106620,"v":26700,"usd":0.25048096}
{"ts":1750146060000,"o":106620,"h":106619.9,"l":106579.2,"c":106580,"v":143000,"usd":1.34136026}
{"ts":1750146120000,"o":106580,"h":106617.3,"l":106579,"c":106581.7,"v":140400,"usd":1.31708362}
{"ts":1750146180000,"o":106581.7,"h":106581.7,"l":106581.7,"c":106581.7,"v":0,"usd":0}
{"ts":1750146240000,"o":106581.7,"h":106630,"l":106620,"c":106622.6,"v":23400,"usd":0.21946554}
{"ts":1750146300000,"o":106622.6,"h":106630,"l":106622.6,"c":106630,"v":42600,"usd":0.39951498}
{"ts":1750146360000,"o":106630,"h":106647.7,"l":106630,"c":106630,"v":23900,"usd":0.22410865}
{"ts":1750146420000,"o":106630,"h":106650.6,"l":106620,"c":106641.9,"v":18400,"usd":0.17254553}
{"ts":1750146480000,"o":106641.9,"h":106641.8,"l":106620.1,"c":106641.8,"v":27800,"usd":0.26070865}
{"ts":1750146540000,"o":106641.8,"h":106668.6,"l":106644.1,"c":106668.6,"v":523700,"usd":4.90998592}
{"ts":1750146600000,"o":106668.6,"h":106731.3,"l":106653.8,"c":106720.9,"v":263800,"usd":2.47266539}
{"ts":1750146660000,"o":106720.9,"h":106720.8,"l":106675.7,"c":106696.3,"v":115200,"usd":1.07972147}
{"ts":1750146720000,"o":106696.3,"h":106705.3,"l":106692.1,"c":106700,"v":14300,"usd":0.13402553}
{"ts":1750146780000,"o":106700,"h":106708.1,"l":106690.1,"c":106701.6,"v":52300,"usd":0.49016012}
{"ts":1750146840000,"o":106701.6,"h":106740,"l":106716.9,"c":106740,"v":127700,"usd":1.19646127}
{"ts":1750146900000,"o":106740,"h":106756.2,"l":106730.6,"c":106756.1,"v":234100,"usd":2.19313234}
{"ts":1750146960000,"o":106756.1,"h":106756.2,"l":106731.8,"c":106756.2,"v":119200,"usd":1.1165785}
{"ts":1750147020000,"o":106756.2,"h":106767.2,"l":106754.2,"c":106767.2,"v":118000,"usd":1.10528652}
{"ts":1750147080000,"o":106767.2,"h":106765.6,"l":106760.1,"c":106764.3,"v":29000,"usd":0.27162957}
{"ts":1750147140000,"o":106764.3,"h":106767.9,"l":106750,"c":106750,"v":188100,"usd":1.76189865}
{"ts":1750147200000,"o":106750,"h":106744.6,"l":106733.7,"c":106733.7,"v":53300,"usd":0.49932667}
{"ts":1750147260000,"o":106733.7,"h":106733.7,"l":106655,"c":106706.3,"v":2391300,"usd":22.40973455}
{"ts":1750147320000,"o":106706.3,"h":106745.2,"l":106721,"c":106727.8,"v":121700,"usd":1.14019982}
{"ts":1750147380000,"o":106727.8,"h":106727.9,"l":106692.6,"c":106692.6,"v":214600,"usd":2.01098999}
{"ts":1750147440000,"o":106692.6,"h":106750.8,"l":106692.7,"c":106740.1,"v":30700,"usd":0.28772925}
{"ts":1750147500000,"o":106740.1,"h":106745.6,"l":106709.8,"c":106709.8,"v":117700,"usd":1.1028949}
{"ts":1750147560000,"o":106709.8,"h":106714,"l":106700.1,"c":106700.1,"v":16700,"usd":0.15650248}
{"ts":1750147620000,"o":106700.1,"h":106708.4,"l":106655,"c":106655,"v":245500,"usd":2.30109638}
{"ts":1750147680000,"o":106655,"h":106704.9,"l":106655,"c":106684.4,"v":218900,"usd":2.05204674}
{"ts":1750147740000,"o":106684.4,"h":106702.1,"l":106662.1,"c":106700,"v":442900,"usd":4.15154807}
{"ts":1750147800000,"o":106700,"h":106704.9,"l":106684.7,"c":106695.6,"v":89000,"usd":0.83418814}
{"ts":1750147860000,"o":106695.6,"h":106692.4,"l":106673.7,"c":106692.4,"v":51500,"usd":0.48275057}
{"ts":1750147920000,"o":106692.4,"h":106705.9,"l":106688.2,"c":106705.9,"v":64200,"usd":0.60167989}
{"ts":1750147980000,"o":106705.9,"h":106720,"l":106680.1,"c":106712.9,"v":60100,"usd":0.56328718}
{"ts":1750148040000,"o":106712.9,"h":106755.1,"l":106666,"c":106698.8,"v":1505600,"usd":14.11120682}
{"ts":1750148100000,"o":106698.8,"h":106709.1,"l":106688.5,"c":106709.1,"v":127000,"usd":1.19017297}
{"ts":1750148160000,"o":106709.1,"h":106728.4,"l":106672.8,"c":106695.6,"v":112300,"usd":1.0526231}
{"ts":1750148220000,"o":106695.6,"h":106724.4,"l":106698.9,"c":106703.5,"v":56700,"usd":0.53137369}
{"ts":1750148280000,"o":106703.5,"h":106700,"l":106662.1,"c":106674.1,"v":82000,"usd":0.7686479}
{"ts":1750148340000,"o":106674.1,"h":106702.7,"l":106674.1,"c":106702.7,"v":292300,"usd":2.73952206}
{"ts":1750148400000,"o":106702.7,"h":106720,"l":106711,"c":106711,"v":60300,"usd":0.56507677}
{"ts":1750148460000,"o":106711,"h":106700,"l":106670,"c":106670,"v":87200,"usd":0.81736219}
{"ts":1750148520000,"o":106670,"h":106692.3,"l":106670.1,"c":106680.9,"v":69000,"usd":0.64677387}
{"ts":1750148580000,"o":106680.9,"h":106669.9,"l":106618.3,"c":106659.7,"v":636600,"usd":5.96918778}
{"ts":1750148640000,"o":106659.7,"h":106660,"l":106632.7,"c":106650.1,"v":68100,"usd":0.63856062}
{"ts":1750148700000,"o":106650.1,"h":106640,"l":106570,"c":106570.2,"v":370800,"usd":3.47826251}
{"ts":1750148760000,"o":106570.2,"h":106680,"l":106588.2,"c":106680,"v":42600,"usd":0.39960003}
{"ts":1750148820000,"o":106680,"h":106731.7,"l":106657.1,"c":106725.7,"v":273700,"usd":2.56505329}
{"ts":1750148880000,"o":106725.7,"h":106804.3,"l":106727.8,"c":106782.7,"v":515400,"usd":4.82742297}
{"ts":1750148940000,"o":106782.7,"h":106806.8,"l":106782.7,"c":106782.7,"v":111300,"usd":1.04230137}
{"ts":1750149000000,"o":106782.7,"h":106797.6,"l":106782.7,"c":106788.3,"v":112100,"usd":1.04978843}
{"ts":1750149060000,"o":106788.3,"h":106788.2,"l":106770.1,"c":106770.1,"v":116500,"usd":1.09099782}
{"ts":1750149120000,"o":106770.1,"h":106770.1,"l":106734.3,"c":106744.5,"v":220800,"usd":2.06833805}
{"ts":1750149180000,"o":106744.5,"h":106780,"l":106753.3,"c":106780,"v":29700,"usd":0.27815981}
{"ts":1750149240000,"o":106780,"h":106787.7,"l":106771.4,"c":106771.4,"v":193400,"usd":1.811165}
{"ts":1750149300000,"o":106771.4,"h":106771.4,"l":106734.5,"c":106734.5,"v":152600,"usd":1.42943682}
{"ts":1750149360000,"o":106734.5,"h":106734.4,"l":106672.5,"c":106672.5,"v":534900,"usd":5.01201283}
{"ts":1750149420000,"o":106672.5,"h":106672.4,"l":106598.9,"c":106598.9,"v":339400,"usd":3.182281}
{"ts":1750149480000,"o":106598.9,"h":106629.7,"l":106591.3,"c":106627.1,"v":295300,"usd":2.77015887}
{"ts":1750149540000,"o":106627.1,"h":106627.1,"l":106627,"c":106627,"v":112500,"usd":1.05508125}
{"ts":1750149600000,"o":106627,"h":106619,"l":106527.7,"c":106527.8,"v":238500,"usd":2.23827749}
{"ts":1750149660000,"o":106527.8,"h":106536.2,"l":106515.5,"c":106520.5,"v":259100,"usd":2.43242979}
{"ts":1750149720000,"o":106520.5,"h":106528.5,"l":106515.4,"c":106515.6,"v":70800,"usd":0.6646913}
{"ts":1750149780000,"o":106515.6,"h":106541.2,"l":106515.6,"c":106532.3,"v":280800,"usd":2.63589042}
{"ts":1750149840000,"o":106532.3,"h":106532.4,"l":106515.4,"c":106515.4,"v":107700,"usd":1.01108657}
{"ts":1750149900000,"o":106515.4,"h":106515.4,"l":106461.9,"c":106475.6,"v":401400,"usd":3.76937158}
{"ts":1750149960000,"o":106475.6,"h":106530.1,"l":106470.9,"c":106530.1,"v":69700,"usd":0.65428715}
{"ts":1750150020000,"o":106530.1,"h":106577.7,"l":106530.1,"c":106577.7,"v":27100,"usd":0.25433346}
{"ts":1750150080000,"o":106577.7,"h":106577.7,"l":106539.1,"c":106571.1,"v":721600,"usd":6.77199872}
{"ts":1750150140000,"o":106571.1,"h":106570.7,"l":106546.2,"c":106563.2,"v":16700,"usd":0.15672297}
{"ts":1750150200000,"o":106563.2,"h":106562,"l":106497.5,"c":106497.5,"v":196900,"usd":1.84825845}
{"ts":1750150260000,"o":106497.5,"h":106540,"l":106482.9,"c":106524.1,"v":92700,"usd":0.87046038}
{"ts":1750150320000,"o":106524.1,"h":106573.2,"l":106548,"c":106573.2,"v":32500,"usd":0.30499447}
{"ts":1750150380000,"o":106573.2,"h":106597.8,"l":106556.2,"c":106556.2,"v":409600,"usd":3.84329406}
{"ts":1750150440000,"o":106556.2,"h":106543.5,"l":106520.1,"c":106533,"v":71600,"usd":0.67211827}
{"ts":1750150500000,"o":106533,"h":106651.1,"l":106530,"c":106530,"v":430500,"usd":4.03841203}
{"ts":1750150560000,"o":106530,"h":106549.6,"l":106483.2,"c":106483.2,"v":478300,"usd":4.49073291}
{"ts":1750150620000,"o":106483.2,"h":106562,"l":106483.2,"c":106541.8,"v":194900,"usd":1.82943783}
{"ts":1750150680000,"o":106541.8,"h":106555.7,"l":106530.1,"c":106530.1,"v":78100,"usd":0.73298369}
{"ts":1750150740000,"o":106530.1,"h":106560,"l":106540.3,"c":106557.5,"v":41700,"usd":0.3913578}
{"ts":1750150800000,"o":106557.5,"h":106560.9,"l":106547.4,"c":106560.9,"v":19800,"usd":0.18581976}
{"ts":1750150860000,"o":106560.9,"h":106550,"l":106530,"c":106550,"v":224500,"usd":2.10710826}
{"ts":1750150920000,"o":106550,"h":106570.3,"l":106530,"c":106530,"v":221300,"usd":2.07673618}
{"ts":1750150980000,"o":106530,"h":106569.7,"l":106518.9,"c":106569.7,"v":77800,"usd":0.73034463}
{"ts":1750151040000,"o":106569.7,"h":106638.3,"l":106553,"c":106600,"v":1164500,"usd":10.92529616}
{"ts":1750151100000,"o":106600,"h":106629.4,"l":106585.9,"c":106629.3,"v":174200,"usd":1.63405993}
{"ts":1750151160000,"o":106629.3,"h":106620,"l":106571.4,"c":106571.4,"v":108800,"usd":1.02068523}
{"ts":1750151220000,"o":106571.4,"h":106584.1,"l":106547.6,"c":106547.6,"v":115300,"usd":1.08201107}
{"ts":1750151280000,"o":106547.6,"h":106546.9,"l":106530.1,"c":106530.1,"v":26900,"usd":0.25250997}
{"ts":1750151340000,"o":106530.1,"h":106530,"l":106358.5,"c":106395.4,"v":1498900,"usd":14.08189968}
{"ts":1750151400000,"o":106395.4,"h":106458.4,"l":106392.5,"c":106441.9,"v":136600,"usd":1.28351631}
{"ts":1750151460000,"o":106441.9,"h":106461,"l":106407.5,"c":106453,"v":285700,"usd":2.68401577}
{"ts":1750151520000,"o":106453,"h":106475.5,"l":106453.1,"c":106465.9,"v":88200,"usd":0.82845859}
{"ts":1750151580000,"o":106465.9,"h":106496.5,"l":106402.1,"c":106419.7,"v":239100,"usd":2.24584499}
{"ts":1750151640000,"o":106419.7,"h":106449.7,"l":106394.5,"c":106443.4,"v":46500,"usd":0.4369081}
{"ts":1750151700000,"o":106443.4,"h":106444.6,"l":106420.7,"c":106444.6,"v":294000,"usd":2.76207278}
{"ts":1750151760000,"o":106444.6,"h":106469,"l":106429.5,"c":106450.2,"v":79700,"usd":0.74878257}
{"ts":1750151820000,"o":106450.2,"h":106441.7,"l":106394.9,"c":106421.9,"v":82200,"usd":0.77232958}
{"ts":1750151880000,"o":106421.9,"h":106457.3,"l":106425.5,"c":106426.8,"v":62500,"usd":0.58721375}
{"ts":1750151940000,"o":106426.8,"h":106479.9,"l":106426.9,"c":106471,"v":144900,"usd":1.36109891}
{"ts":1750152000000,"o":106471,"h":106475.6,"l":106440,"c":106440,"v":219700,"usd":2.06373522}
{"ts":1750152060000,"o":106440,"h":106429.9,"l":106394.5,"c":106419.5,"v":37200,"usd":0.3495807}
{"ts":1750152120000,"o":106419.5,"h":106418.9,"l":106345.3,"c":106407.3,"v":749700,"usd":7.04798564}
{"ts":1750152180000,"o":106407.3,"h":106442.9,"l":106413.3,"c":106425,"v":135000,"usd":1.26834422}
{"ts":1750152240000,"o":106425,"h":106491.3,"l":106428.3,"c":106457.9,"v":298000,"usd":2.79931288}
{"ts":1750152300000,"o":106457.9,"h":106467.9,"l":106441.2,"c":106462.9,"v":57500,"usd":0.54014908}
{"ts":1750152360000,"o":106462.9,"h":106450,"l":106410,"c":106410,"v":62800,"usd":0.59003561}
{"ts":1750152420000,"o":106410,"h":106431.3,"l":106406.1,"c":106424.9,"v":117000,"usd":1.09955001}
{"ts":1750152480000,"o":106424.9,"h":106428.9,"l":106412,"c":106412,"v":53000,"usd":0.49805645}
{"ts":1750152540000,"o":106412,"h":106413.6,"l":106372.5,"c":106406.2,"v":192500,"usd":1.80925998}
{"ts":1750152600000,"o":106406.2,"h":106400.5,"l":106373.1,"c":106383.6,"v":27300,"usd":0.25661393}
{"ts":1750152660000,"o":106383.6,"h":106395.3,"l":106356.1,"c":106372.5,"v":196500,"usd":1.8472656}
{"ts":1750152720000,"o":106372.5,"h":106432.4,"l":106386.8,"c":106415.5,"v":299400,"usd":2.81359946}
{"ts":1750152780000,"o":106415.5,"h":106415.4,"l":106386.7,"c":106386.7,"v":160700,"usd":1.51041145}
{"ts":1750152840000,"o":106386.7,"h":106380,"l":106356.1,"c":106356.2,"v":27800,"usd":0.26137042}
{"ts":1750152900000,"o":106356.2,"h":106366.5,"l":106312.6,"c":106332.7,"v":348400,"usd":3.27631286}
{"ts":1750152960000,"o":106332.7,"h":106366.1,"l":106309.1,"c":106316.8,"v":196000,"usd":1.84320185}
{"ts":1750153020000,"o":106316.8,"h":106318.4,"l":106268.5,"c":106294.5,"v":525400,"usd":4.9429171}
{"ts":1750153080000,"o":106294.5,"h":106290.6,"l":106278.1,"c":106278.1,"v":83900,"usd":0.7893937}
{"ts":1750153140000,"o":106278.1,"h":106270,"l":106246.5,"c":106246.6,"v":403900,"usd":3.80124545}
{"ts":1750153200000,"o":106246.6,"h":106246.6,"l":106113.1,"c":106197.5,"v":2567900,"usd":24.18926542}
{"ts":1750153260000,"o":106197.5,"h":106250,"l":106154.5,"c":106181.9,"v":492200,"usd":4.63366034}
{"ts":1750153320000,"o":106181.9,"h":106236.3,"l":106160.5,"c":106236.3,"v":270100,"usd":2.5430273}
{"ts":1750153380000,"o":106236.3,"h":106244.2,"l":106203.2,"c":106211.3,"v":178800,"usd":1.68347015}
{"ts":1750153440000,"o":106211.3,"h":106215.8,"l":106180,"c":106215.8,"v":177500,"usd":1.6714014}
{"ts":1750153500000,"o":106215.8,"h":106249.9,"l":106218.9,"c":106249.8,"v":133500,"usd":1.2565039}
{"ts":1750153560000,"o":106249.8,"h":106243.9,"l":106214.9,"c":106214.9,"v":141400,"usd":1.33096186}
{"ts":1750153620000,"o":106214.9,"h":106220.1,"l":106220,"c":106220.1,"v":33500,"usd":0.3153824}
{"ts":1750153680000,"o":106220.1,"h":106263.3,"l":106210,"c":106210,"v":873200,"usd":8.21878271}
{"ts":1750153740000,"o":106210,"h":106244,"l":106160.1,"c":106244,"v":613400,"usd":5.77677507}
{"ts":1750153800000,"o":106244,"h":106263.2,"l":106212.5,"c":106263.2,"v":300500,"usd":2.82826079}
{"ts":1750153860000,"o":106263.2,"h":106242.6,"l":106209.9,"c":106209.9,"v":107600,"usd":1.01308363}
{"ts":1750153920000,"o":106209.9,"h":106254.3,"l":106142.6,"c":106220.6,"v":297600,"usd":2.80228886}
{"ts":1750153980000,"o":106220.6,"h":106248.5,"l":106220,"c":106220,"v":151000,"usd":1.42121352}
{"ts":1750154040000,"o":106220,"h":106220,"l":106158.4,"c":106200,"v":69300,"usd":0.65258322}
{"ts":1750154100000,"o":106200,"h":106209.9,"l":106189.9,"c":106199.1,"v":134600,"usd":1.26732906}
{"ts":1750154160000,"o":106199.1,"h":106194.1,"l":106130.1,"c":106156,"v":219600,"usd":2.0690188}
{"ts":1750154220000,"o":106156,"h":106151.1,"l":106059.3,"c":106091.4,"v":944200,"usd":8.89995339}
{"ts":1750154280000,"o":106091.4,"h":106133,"l":106059.3,"c":106082.3,"v":559200,"usd":5.2710611}
{"ts":1750154340000,"o":106082.3,"h":106123.1,"l":106105.4,"c":106123.1,"v":151700,"usd":1.42966333}
{"ts":1750154400000,"o":106123.1,"h":106161.6,"l":106146.2,"c":106146.2,"v":181400,"usd":1.70872953}
{"ts":1750154460000,"o":106146.2,"h":106146.1,"l":106111.8,"c":106111.9,"v":135100,"usd":1.27298286}
{"ts":1750154520000,"o":106111.9,"h":106132.8,"l":106111.4,"c":106132.8,"v":110400,"usd":1.04022236}
{"ts":1750154580000,"o":106132.8,"h":106216.7,"l":106131.3,"c":106210,"v":394700,"usd":3.71709313}
{"ts":1750154640000,"o":106210,"h":106235,"l":106198.7,"c":106198.7,"v":275400,"usd":2.59277879}
{"ts":1750154700000,"o":106198.7,"h":106197.7,"l":106109.8,"c":106109.8,"v":131000,"usd":1.23414614}
{"ts":1750154760000,"o":106109.8,"h":106109.6,"l":106030.5,"c":106030.5,"v":612100,"usd":5.77046157}
{"ts":1750154820000,"o":106030.5,"h":106163.8,"l":106044.7,"c":106121.8,"v":171200,"usd":1.61307164}
{"ts":1750154880000,"o":106121.8,"h":106139.9,"l":106116.8,"c":106139.9,"v":156700,"usd":1.47643501}
{"ts":1750154940000,"o":106139.9,"h":106129.2,"l":106102.2,"c":106102.8,"v":191000,"usd":1.79999282}
{"ts":1750155000000,"o":106102.8,"h":106119.9,"l":106076.4,"c":106076.4,"v":537400,"usd":5.06515706}
{"ts":1750155060000,"o":106076.4,"h":106140,"l":105983.4,"c":106102.6,"v":7045100,"usd":66.44881263}
{"ts":1750155120000,"o":106102.6,"h":106107.8,"l":106084.4,"c":106084.4,"v":62100,"usd":0.58530949}
{"ts":1750155180000,"o":106084.4,"h":106118.5,"l":106077.1,"c":106077.1,"v":307000,"usd":2.89355143}
{"ts":1750155240000,"o":106077.1,"h":106114.6,"l":106044.4,"c":106044.4,"v":249000,"usd":2.34730914}
{"ts":1750155300000,"o":106044.4,"h":106075.3,"l":106038.5,"c":106052.2,"v":136200,"usd":1.28424928}
{"ts":1750155360000,"o":106052.2,"h":106105.7,"l":106044.5,"c":106083.6,"v":234400,"usd":2.20994889}
{"ts":1750155420000,"o":106083.6,"h":106139.7,"l":106050,"c":106050,"v":168200,"usd":1.58499574}
{"ts":1750155480000,"o":106050,"h":106067.7,"l":106020.4,"c":106053.1,"v":684900,"usd":6.45897265}
{"ts":1750155540000,"o":106053.1,"h":106065.6,"l":106053.1,"c":106054.1,"v":11900,"usd":0.1122042}
{"ts":1750155600000,"o":106054.1,"h":106067.8,"l":106027.9,"c":106067.7,"v":717200,"usd":6.76285595}
{"ts":1750155660000,"o":106067.7,"h":106078.9,"l":106050.5,"c":106078.9,"v":197000,"usd":1.85744193}
{"ts":1750155720000,"o":106078.9,"h":106098.7,"l":106007.6,"c":106007.6,"v":268000,"usd":2.52712449}
{"ts":1750155780000,"o":106007.6,"h":106061.2,"l":105986.1,"c":106054.2,"v":304800,"usd":2.87495845}
{"ts":1750155840000,"o":106054.2,"h":106092.7,"l":106051.2,"c":106061.1,"v":56000,"usd":0.52798041}
{"ts":1750155900000,"o":106061.1,"h":106140,"l":106061.2,"c":106130.9,"v":329500,"usd":3.10507479}
{"ts":1750155960000,"o":106130.9,"h":106130.8,"l":106100,"c":106100,"v":60100,"usd":0.56639311}
{"ts":1750156020000,"o":106100,"h":106083.6,"l":106081.9,"c":106082.1,"v":3400,"usd":0.03205036}
{"ts":1750156080000,"o":106082.1,"h":106083.6,"l":106070.1,"c":106083.6,"v":80400,"usd":0.75795284}
{"ts":1750156140000,"o":106083.6,"h":106083.5,"l":106061.1,"c":106061.1,"v":58700,"usd":0.55342847}
{"ts":1750156200000,"o":106061.1,"h":106080,"l":106054.2,"c":106080,"v":114500,"usd":1.07956518}
{"ts":1750156260000,"o":106080,"h":106079.9,"l":106054.1,"c":106077.8,"v":29700,"usd":0.2800369}
{"ts":1750156320000,"o":106077.8,"h":106078.4,"l":106061.6,"c":106070.9,"v":58100,"usd":0.54771339}
{"ts":1750156380000,"o":106070.9,"h":106060,"l":106006.2,"c":106039.4,"v":834400,"usd":7.86855795}
{"ts":1750156440000,"o":106039.4,"h":106022.8,"l":105955,"c":105968,"v":716600,"usd":6.76135917}
{"ts":1750156500000,"o":105968,"h":105979.4,"l":105941.2,"c":105941.3,"v":393000,"usd":3.70911739}
{"ts":1750156560000,"o":105941.3,"h":105941.3,"l":105881.1,"c":105926.5,"v":600900,"usd":5.67424227}
{"ts":1750156620000,"o":105926.5,"h":105915.7,"l":105905.2,"c":105906,"v":57800,"usd":0.54575742}
{"ts":1750156680000,"o":105906,"h":105900,"l":105881.4,"c":105883,"v":10100,"usd":0.09538303}
{"ts":1750156740000,"o":105883,"h":105886.6,"l":105495,"c":105851,"v":19973900,"usd":188.94128851}
{"ts":1750156800000,"o":105851,"h":105867.1,"l":105750.9,"c":105750.9,"v":815000,"usd":7.70322298}
{"ts":1750156860000,"o":105750.9,"h":105766.3,"l":105729.1,"c":105750,"v":418600,"usd":3.95861677}
{"ts":1750156920000,"o":105750,"h":105820.7,"l":105739.2,"c":105757.9,"v":338100,"usd":3.19649048}
{"ts":1750156980000,"o":105757.9,"h":105809.9,"l":105773,"c":105809.9,"v":139600,"usd":1.31953459}
{"ts":1750157040000,"o":105809.9,"h":105838.5,"l":105741.6,"c":105759.7,"v":357800,"usd":3.38252173}
{"ts":1750157100000,"o":105759.7,"h":105770,"l":105740,"c":105740,"v":162300,"usd":1.53464382}
{"ts":1750157160000,"o":105740,"h":105775.8,"l":105720.2,"c":105730,"v":319200,"usd":3.01866752}
{"ts":1750157220000,"o":105730,"h":105841.5,"l":105710.2,"c":105841.5,"v":529300,"usd":5.00462913}
{"ts":1750157280000,"o":105841.5,"h":105867.6,"l":105810,"c":105810,"v":187600,"usd":1.77243704}
{"ts":1750157340000,"o":105810,"h":105827.9,"l":105790,"c":105795.9,"v":227500,"usd":2.15023316}
{"ts":1750157400000,"o":105795.9,"h":105819.9,"l":105788.6,"c":105819.9,"v":250900,"usd":2.37148908}
{"ts":1750157460000,"o":105819.9,"h":105831.8,"l":105790.1,"c":105790.1,"v":27100,"usd":0.2561269}
{"ts":1750157520000,"o":105790.1,"h":105865.6,"l":105801.3,"c":105863.6,"v":466500,"usd":4.40734425}
{"ts":1750157580000,"o":105863.6,"h":105869.6,"l":105834.4,"c":105841.8,"v":170100,"usd":1.60702039}
{"ts":1750157640000,"o":105841.8,"h":105829.5,"l":105800.1,"c":105815.2,"v":236800,"usd":2.23781986}
{"ts":1750157700000,"o":105815.2,"h":105813.9,"l":105795.1,"c":105813.9,"v":186300,"usd":1.76092883}
{"ts":1750157760000,"o":105813.9,"h":105832.3,"l":105797.7,"c":105831.6,"v":33300,"usd":0.31471629}
{"ts":1750157820000,"o":105831.6,"h":105879.6,"l":105832.5,"c":105879.3,"v":749000,"usd":7.07528819}
{"ts":1750157880000,"o":105879.3,"h":105890,"l":105866.9,"c":105890,"v":52400,"usd":0.49495094}
{"ts":1750157940000,"o":105890,"h":105918.1,"l":105862.7,"c":105918.1,"v":282500,"usd":2.66759182}
{"ts":1750158000000,"o":105918.1,"h":105929.1,"l":105891.8,"c":105906.5,"v":580000,"usd":5.47637922}
{"ts":1750158060000,"o":105906.5,"h":105904.4,"l":105860.1,"c":105870,"v":602800,"usd":5.69352861}
{"ts":1750158120000,"o":105870,"h":105893.3,"l":105860.1,"c":105869.1,"v":16900,"usd":0.15962906}
{"ts":1750158180000,"o":105869.1,"h":105866.5,"l":105832.5,"c":105832.5,"v":73300,"usd":0.6924663}
{"ts":1750158240000,"o":105832.5,"h":105832.5,"l":105792.3,"c":105792.3,"v":245000,"usd":2.31545385}
{"ts":1750158300000,"o":105792.3,"h":105792.3,"l":105722,"c":105722,"v":381600,"usd":3.60862409}
{"ts":1750158360000,"o":105722,"h":105767.4,"l":105660.1,"c":105767.4,"v":838500,"usd":7.93248683}
{"ts":1750158420000,"o":105767.4,"h":105790,"l":105755.4,"c":105784.8,"v":235900,"usd":2.23018007}
{"ts":1750158480000,"o":105784.8,"h":105793.4,"l":105751,"c":105751,"v":161500,"usd":1.52682262}
{"ts":1750158540000,"o":105751,"h":105776.9,"l":105720,"c":105720,"v":207100,"usd":1.95830117}
{"ts":1750158600000,"o":105720,"h":105720,"l":105690.1,"c":105720,"v":306600,"usd":2.90062496}
{"ts":1750158660000,"o":105720,"h":105732.4,"l":105713.5,"c":105725.4,"v":21400,"usd":0.20241165}
{"ts":1750158720000,"o":105725.4,"h":105728.7,"l":105710.1,"c":105710.2,"v":118100,"usd":1.11719006}
{"ts":1750158780000,"o":105710.2,"h":105745.9,"l":105732.2,"c":105735.1,"v":30200,"usd":0.28560592}
{"ts":1750158840000,"o":105735.1,"h":105735.2,"l":105680,"c":105680,"v":146700,"usd":1.38774516}
{"ts":1750158900000,"o":105680,"h":105700.7,"l":105680.1,"c":105680.9,"v":159200,"usd":1.506228}
{"ts":1750158960000,"o":105680.9,"h":105714.7,"l":105636.2,"c":105714.7,"v":281100,"usd":2.66002027}
{"ts":1750159020000,"o":105714.7,"h":105730,"l":105641.2,"c":105641.2,"v":314700,"usd":2.9774684}
{"ts":1750159080000,"o":105641.2,"h":105670,"l":105639.8,"c":105670,"v":51000,"usd":0.48272619}
{"ts":1750159140000,"o":105670,"h":105669.9,"l":105632,"c":105635,"v":242400,"usd":2.29431993}
{"ts":1750159200000,"o":105635,"h":105634.9,"l":105579.4,"c":105596.2,"v":808200,"usd":7.65272188}
{"ts":1750159260000,"o":105596.2,"h":105619.5,"l":105564.3,"c":105601.7,"v":370300,"usd":3.50696818}
{"ts":1750159320000,"o":105601.7,"h":105634.4,"l":105609.7,"c":105634.4,"v":96300,"usd":0.91175751}
{"ts":1750159380000,"o":105634.4,"h":105627.4,"l":105602.8,"c":105612.4,"v":63400,"usd":0.60024014}
{"ts":1750159440000,"o":105612.4,"h":105621.9,"l":105564.5,"c":105564.5,"v":421000,"usd":3.98749092}
{"ts":1750159500000,"o":105564.5,"h":105564.6,"l":105550,"c":105550,"v":606300,"usd":5.74346659}
{"ts":1750159560000,"o":105550,"h":105583.8,"l":105550,"c":105569.2,"v":92600,"usd":0.87730691}
{"ts":1750159620000,"o":105569.2,"h":105569.8,"l":105530.9,"c":105531,"v":147300,"usd":1.3955015}
{"ts":1750159680000,"o":105531,"h":105550.9,"l":105498.8,"c":105530.3,"v":521700,"usd":4.94381163}
{"ts":1750159740000,"o":105530.3,"h":105539.5,"l":105481.1,"c":105496.2,"v":1174900,"usd":11.13722541}
{"ts":1750159800000,"o":105496.2,"h":105531.6,"l":105496.2,"c":105515.5,"v":1038000,"usd":9.83793654}
{"ts":1750159860000,"o":105515.5,"h":105615.9,"l":105500.1,"c":105605.3,"v":1635200,"usd":15.49573286}
{"ts":1750159920000,"o":105605.3,"h":105619.9,"l":105571.4,"c":105571.4,"v":396500,"usd":3.75481358}
{"ts":1750159980000,"o":105571.4,"h":105625.6,"l":105565.1,"c":105607.7,"v":456200,"usd":4.31950239}
{"ts":1750160040000,"o":105607.7,"h":105620,"l":105600,"c":105601.4,"v":117600,"usd":1.11345432}
{"ts":1750160100000,"o":105601.4,"h":105618.4,"l":105571.8,"c":105571.8,"v":229500,"usd":2.17339995}
{"ts":1750160160000,"o":105571.8,"h":105616.5,"l":105570.1,"c":105594.7,"v":412000,"usd":3.90118454}
{"ts":1750160220000,"o":105594.7,"h":105594.6,"l":105543,"c":105576.2,"v":174700,"usd":1.65473325}
{"ts":1750160280000,"o":105576.2,"h":105579,"l":105551.8,"c":105579,"v":18400,"usd":0.17427823}
{"ts":1750160340000,"o":105579,"h":105577.4,"l":105553.9,"c":105577.4,"v":57700,"usd":0.54658219}
{"ts":1750160400000,"o":105577.4,"h":105600.2,"l":105539.5,"c":105539.5,"v":440700,"usd":4.17485354}
{"ts":1750160460000,"o":105539.5,"h":105545.8,"l":105463.1,"c":105482.1,"v":600500,"usd":5.69156566}
{"ts":1750160520000,"o":105482.1,"h":105510.7,"l":105482.1,"c":105510.6,"v":1099900,"usd":10.42551145}
{"ts":1750160580000,"o":105510.6,"h":105537.5,"l":105501.2,"c":105501.2,"v":36300,"usd":0.34404975}
{"ts":1750160640000,"o":105501.2,"h":105522.8,"l":105500.2,"c":105522.8,"v":119100,"usd":1.12866699}
{"ts":1750160700000,"o":105522.8,"h":105500.3,"l":105472.5,"c":105472.5,"v":217800,"usd":2.06482062}
{"ts":1750160760000,"o":105472.5,"h":105485.1,"l":105470.1,"c":105470.5,"v":144700,"usd":1.37183528}
{"ts":1750160820000,"o":105470.5,"h":105485.6,"l":105470,"c":105470.1,"v":70700,"usd":0.67029592}
{"ts":1750160880000,"o":105470.1,"h":105490.9,"l":105472,"c":105482.1,"v":6800,"usd":0.06446366}
{"ts":1750160940000,"o":105482.1,"h":105536.9,"l":105500,"c":105527.6,"v":176200,"usd":1.66968987}
{"ts":1750161000000,"o":105527.6,"h":105532.1,"l":105513.4,"c":105514.7,"v":30700,"usd":0.29092037}
{"ts":1750161060000,"o":105514.7,"h":105509.4,"l":105490.1,"c":105493.3,"v":42900,"usd":0.40663554}
{"ts":1750161120000,"o":105493.3,"h":105493.3,"l":105493.3,"c":105493.3,"v":3400,"usd":0.03222962}
{"ts":1750161180000,"o":105493.3,"h":105493.2,"l":105470.4,"c":105490,"v":56400,"usd":0.5346971}
{"ts":1750161240000,"o":105490,"h":105503.8,"l":105472.7,"c":105473,"v":64800,"usd":0.6142418}
{"ts":1750161300000,"o":105473,"h":105535,"l":105462.3,"c":105535,"v":116400,"usd":1.10357968}
{"ts":1750161360000,"o":105535,"h":105560,"l":105514.2,"c":105560,"v":462400,"usd":4.38098049}
{"ts":1750161420000,"o":105560,"h":105580,"l":105566,"c":105580,"v":96300,"usd":0.91210578}
{"ts":1750161480000,"o":105580,"h":105623.6,"l":105580,"c":105619.9,"v":1109600,"usd":10.50575887}
{"ts":1750161540000,"o":105619.9,"h":105612.3,"l":105601.5,"c":105610.8,"v":35600,"usd":0.33710601}
{"ts":1750161600000,"o":105610.8,"h":105605.4,"l":105596.6,"c":105597.9,"v":109200,"usd":1.03405575}
{"ts":1750161660000,"o":105597.9,"h":105590.1,"l":105534,"c":105561.8,"v":473800,"usd":4.48824667}
{"ts":1750161720000,"o":105561.8,"h":105583.5,"l":105567.4,"c":105567.4,"v":27600,"usd":0.2614414}
{"ts":1750161780000,"o":105567.4,"h":105605.4,"l":105540.1,"c":105540.1,"v":78100,"usd":0.73969587}
{"ts":1750161840000,"o":105540.1,"h":105587,"l":105540.1,"c":105584.5,"v":164600,"usd":1.55907928}
{"ts":1750161900000,"o":105584.5,"h":105605.4,"l":105582,"c":105605.3,"v":37700,"usd":0.35702947}
{"ts":1750161960000,"o":105605.3,"h":105605,"l":105556.6,"c":105558,"v":148000,"usd":1.40178624}
{"ts":1750162020000,"o":105558,"h":105689.9,"l":105571.4,"c":105689.9,"v":916600,"usd":8.67679774}
{"ts":1750162080000,"o":105689.9,"h":105738.9,"l":105680.7,"c":105703.3,"v":564900,"usd":5.3440805}
{"ts":1750162140000,"o":105703.3,"h":105705.2,"l":105648.1,"c":105649.6,"v":126100,"usd":1.19315956}
{"ts":1750162200000,"o":105649.6,"h":105676,"l":105649.5,"c":105664.7,"v":17700,"usd":0.16751893}
{"ts":1750162260000,"o":105664.7,"h":105725,"l":105683.5,"c":105725,"v":165200,"usd":1.56302093}
{"ts":1750162320000,"o":105725,"h":105750.9,"l":105720.1,"c":105725.2,"v":104400,"usd":0.98731917}
{"ts":1750162380000,"o":105725.2,"h":105822.7,"l":105727.8,"c":105770.1,"v":670100,"usd":6.33522948}
{"ts":1750162440000,"o":105770.1,"h":105756.2,"l":105721.1,"c":105734.1,"v":222200,"usd":2.10148255}
{"ts":1750162500000,"o":105734.1,"h":105735,"l":105724.1,"c":105735,"v":150200,"usd":1.42055993}
{"ts":1750162560000,"o":105735,"h":105739.9,"l":105668,"c":105668.1,"v":163500,"usd":1.54695983}
{"ts":1750162620000,"o":105668.1,"h":105731.6,"l":105690,"c":105721.3,"v":726400,"usd":6.87077336}
{"ts":1750162680000,"o":105721.3,"h":105721.2,"l":105678.2,"c":105678.2,"v":28700,"usd":0.27148326}
{"ts":1750162740000,"o":105678.2,"h":105703.5,"l":105678.2,"c":105682.9,"v":28100,"usd":0.26585412}
{"ts":1750162800000,"o":105682.9,"h":105715.4,"l":105683.8,"c":105690.5,"v":66100,"usd":0.62534998}
{"ts":1750162860000,"o":105690.5,"h":105690.4,"l":105650,"c":105650,"v":243800,"usd":2.3070808}
{"ts":1750162920000,"o":105650,"h":105656.7,"l":105630.1,"c":105647.1,"v":39900,"usd":0.37770269}
{"ts":1750162980000,"o":105647.1,"h":105693.1,"l":105651.3,"c":105687.2,"v":14200,"usd":0.13439733}
{"ts":1750163040000,"o":105687.2,"h":105731.5,"l":105660.1,"c":105731.5,"v":8000,"usd":0.07568518}
{"ts":1750163100000,"o":105731.5,"h":105723.8,"l":105690,"c":105690,"v":24700,"usd":0.23367284}
{"ts":1750163160000,"o":105690,"h":105697.5,"l":105682.8,"c":105684.8,"v":23900,"usd":0.22612971}
{"ts":1750163220000,"o":105684.8,"h":105692,"l":105659.8,"c":105675.4,"v":33700,"usd":0.31890236}
{"ts":1750163280000,"o":105675.4,"h":105697.8,"l":105675.4,"c":105680,"v":10700,"usd":0.10124371}
{"ts":1750163340000,"o":105680,"h":105671.2,"l":105650,"c":105650,"v":256900,"usd":2.43144368}
{"ts":1750163400000,"o":105650,"h":105655.5,"l":105640.1,"c":105655.5,"v":21300,"usd":0.20162198}
{"ts":1750163460000,"o":105655.5,"h":105713.4,"l":105625.4,"c":105625.4,"v":681000,"usd":6.44580265}
{"ts":1750163520000,"o":105625.4,"h":105646.6,"l":105593.2,"c":105646.6,"v":336900,"usd":3.18965562}
{"ts":1750163580000,"o":105646.6,"h":105684,"l":105620.1,"c":105626.6,"v":332800,"usd":3.15003825}
{"ts":1750163640000,"o":105626.6,"h":105644.5,"l":105606.6,"c":105630.4,"v":779700,"usd":7.38227888}
{"ts":1750163700000,"o":105630.4,"h":105650.1,"l":105610.1,"c":105640,"v":754100,"usd":7.13913362}
{"ts":1750163760000,"o":105640,"h":105712.4,"l":105622.7,"c":105679.7,"v":903500,"usd":8.54862372}
{"ts":1750163820000,"o":105679.7,"h":105701.9,"l":105625.6,"c":105648.7,"v":922600,"usd":8.7297839}
{"ts":1750163880000,"o":105648.7,"h":105713.4,"l":105648.4,"c":105708.3,"v":808400,"usd":7.64962775}
{"ts":1750163940000,"o":105708.3,"h":105744,"l":105700.1,"c":105744,"v":856900,"usd":8.10550392}
{"ts":1750164000000,"o":105744,"h":105814.3,"l":105745.1,"c":105812,"v":780100,"usd":7.37527987}
{"ts":1750164060000,"o":105812,"h":105822.6,"l":105804.3,"c":105820.1,"v":1093100,"usd":10.32972517}
{"ts":1750164120000,"o":105820.1,"h":105832,"l":105740,"c":105740,"v":603400,"usd":5.70300486}
{"ts":1750164180000,"o":105740,"h":105751,"l":105710.5,"c":105710.5,"v":9100,"usd":0.08607353}
{"ts":1750164240000,"o":105710.5,"h":105755.7,"l":105734.6,"c":105755.7,"v":32000,"usd":0.30258919}
{"ts":1750164300000,"o":105755.7,"h":105766.9,"l":105743.2,"c":105760.7,"v":18000,"usd":0.17020515}
{"ts":1750164360000,"o":105760.7,"h":105748.7,"l":105690,"c":105690,"v":877200,"usd":8.29758786}
{"ts":1750164420000,"o":105690,"h":105667.9,"l":105637.9,"c":105661.8,"v":152900,"usd":1.44708231}
{"ts":1750164480000,"o":105661.8,"h":105664,"l":105625.3,"c":105645.2,"v":169400,"usd":1.60335853}
{"ts":1750164540000,"o":105645.2,"h":105640,"l":105600.8,"c":105600.8,"v":53600,"usd":0.50742407}
{"ts":1750164600000,"o":105600.8,"h":105618.8,"l":105590.1,"c":105598.2,"v":151900,"usd":1.4384375}
{"ts":1750164660000,"o":105598.2,"h":105610.7,"l":105544.6,"c":105597.5,"v":280300,"usd":2.65459662}
{"ts":1750164720000,"o":105597.5,"h":105648.1,"l":105597.6,"c":105648.1,"v":201100,"usd":1.90385258}
{"ts":1750164780000,"o":105648.1,"h":105628.4,"l":105591.9,"c":105591.9,"v":206000,"usd":1.9506406}
{"ts":1750164840000,"o":105591.9,"h":105604.1,"l":105579.5,"c":105579.5,"v":60000,"usd":0.56817672}
{"ts":1750164900000,"o":105579.5,"h":105575.8,"l":105477.9,"c":105484.9,"v":374700,"usd":3.55040344}
{"ts":1750164960000,"o":105484.9,"h":105516.9,"l":105480,"c":105510,"v":149500,"usd":1.41701658}
{"ts":1750165020000,"o":105510,"h":105512.6,"l":105426,"c":105512.6,"v":1035200,"usd":9.8160002}
{"ts":1750165080000,"o":105512.6,"h":105539.8,"l":105500.1,"c":105527,"v":119800,"usd":1.13537098}
{"ts":1750165140000,"o":105527,"h":105527.1,"l":105501.7,"c":105510,"v":7600,"usd":0.0720332}
{"ts":1750165200000,"o":105510,"h":105500.8,"l":105500.7,"c":105500.8,"v":3000,"usd":0.0284358}
{"ts":1750165260000,"o":105500.8,"h":105501.1,"l":105480,"c":105501.1,"v":229200,"usd":2.17254081}
{"ts":1750165320000,"o":105501.1,"h":105550,"l":105502.5,"c":105514.3,"v":83800,"usd":0.7941834}
{"ts":1750165380000,"o":105514.3,"h":105529.9,"l":105482.2,"c":105482.2,"v":19400,"usd":0.18386276}
{"ts":1750165440000,"o":105482.2,"h":105481.9,"l":105395.2,"c":105451.7,"v":176200,"usd":1.67134035}
{"ts":1750165500000,"o":105451.7,"h":105495.4,"l":105446.3,"c":105495.4,"v":212600,"usd":2.01561439}
{"ts":1750165560000,"o":105495.4,"h":105532.8,"l":105500,"c":105517.3,"v":147100,"usd":1.39394446}
{"ts":1750165620000,"o":105517.3,"h":105549.3,"l":105512.7,"c":105549.3,"v":46700,"usd":0.44251725}
{"ts":1750165680000,"o":105549.3,"h":105543.1,"l":105531.5,"c":105531.5,"v":108300,"usd":1.02622674}
{"ts":1750165740000,"o":105531.5,"h":105520,"l":105446.4,"c":105475.4,"v":277200,"usd":2.62829473}
{"ts":1750165800000,"o":105475.4,"h":105474.1,"l":105451.5,"c":105469.6,"v":11700,"usd":0.11094429}
{"ts":1750165860000,"o":105469.6,"h":105474,"l":105450.3,"c":105450.7,"v":33100,"usd":0.31385359}
{"ts":1750165920000,"o":105450.7,"h":105530.8,"l":105450.1,"c":105530.8,"v":464600,"usd":4.40448989}
{"ts":1750165980000,"o":105530.8,"h":105579.9,"l":105530.3,"c":105550,"v":11500,"usd":0.10895797}
{"ts":1750166040000,"o":105550,"h":105544,"l":105510.2,"c":105510.3,"v":34200,"usd":0.3240715}
{"ts":1750166100000,"o":105510.3,"h":105559.9,"l":105520.1,"c":105520.1,"v":23200,"usd":0.2198545}
{"ts":1750166160000,"o":105520.1,"h":105619.9,"l":105524.7,"c":105580.1,"v":38300,"usd":0.3627564}
{"ts":1750166220000,"o":105580.1,"h":105617.9,"l":105556.3,"c":105586.7,"v":155000,"usd":1.46807869}
{"ts":1750166280000,"o":105586.7,"h":105590,"l":105445.6,"c":105445.6,"v":1691900,"usd":16.03468423}
{"ts":1750166340000,"o":105445.6,"h":105463.8,"l":105409.1,"c":105430.1,"v":189600,"usd":1.79835134}
{"ts":1750166400000,"o":105430.1,"h":105501.9,"l":105409.1,"c":105453.7,"v":137100,"usd":1.29964333}
{"ts":1750166460000,"o":105453.7,"h":105559.6,"l":105470.9,"c":105532.1,"v":310600,"usd":2.94340607}
{"ts":1750166520000,"o":105532.1,"h":105572.6,"l":105535.1,"c":105550.8,"v":59300,"usd":0.56180007}
{"ts":1750166580000,"o":105550.8,"h":105550.4,"l":105500.1,"c":105503.5,"v":156500,"usd":1.4832269}
{"ts":1750166640000,"o":105503.5,"h":105502.6,"l":105459,"c":105479.9,"v":62700,"usd":0.59438542}
{"ts":1750166700000,"o":105479.9,"h":105589.8,"l":105469.9,"c":105580,"v":488000,"usd":4.62387495}
{"ts":1750166760000,"o":105580,"h":105572.7,"l":105544.5,"c":105549,"v":35900,"usd":0.34007988}
{"ts":1750166820000,"o":105549,"h":105580,"l":105540.1,"c":105580,"v":170300,"usd":1.61318227}
{"ts":1750166880000,"o":105580,"h":105619.9,"l":105600,"c":105618.2,"v":63100,"usd":0.5974636}
{"ts":1750166940000,"o":105618.2,"h":105625.7,"l":105590.1,"c":105601,"v":425200,"usd":4.02596563}
{"ts":1750167000000,"o":105601,"h":105617.5,"l":105600,"c":105610.5,"v":176400,"usd":1.67038652}
{"ts":1750167060000,"o":105610.5,"h":105677.2,"l":105593.5,"c":105664.4,"v":104500,"usd":0.98893716}
{"ts":1750167120000,"o":105664.4,"h":105672,"l":105541.1,"c":105560.1,"v":216800,"usd":2.05355173}
{"ts":1750167180000,"o":105560.1,"h":105600,"l":105500,"c":105537.1,"v":851100,"usd":8.0649755}
{"ts":1750167240000,"o":105537.1,"h":105605.3,"l":105534.9,"c":105605.2,"v":384600,"usd":3.6434243}
{"ts":1750167300000,"o":105605.2,"h":105684.9,"l":105555.3,"c":105671.4,"v":569500,"usd":5.39069744}
{"ts":1750167360000,"o":105671.4,"h":105681.8,"l":105600,"c":105646.3,"v":74500,"usd":0.70521511}
{"ts":1750167420000,"o":105646.3,"h":105650,"l":105563.6,"c":105600.6,"v":67100,"usd":0.63535814}
{"ts":1750167480000,"o":105600.6,"h":105596.5,"l":105540.1,"c":105575.7,"v":25400,"usd":0.24063425}
{"ts":1750167540000,"o":105575.7,"h":105679.9,"l":105580,"c":105678.5,"v":260700,"usd":2.46755516}
{"ts":1750167600000,"o":105678.5,"h":105704.3,"l":105640,"c":105694.4,"v":564300,"usd":5.33993667}
{"ts":1750167660000,"o":105694.4,"h":105745.5,"l":105666.8,"c":105666.8,"v":249400,"usd":2.35967752}
{"ts":1750167720000,"o":105666.8,"h":105689.9,"l":105610,"c":105610,"v":94400,"usd":0.89349892}
{"ts":1750167780000,"o":105610,"h":105600,"l":105509.4,"c":105514.7,"v":139400,"usd":1.32061629}
{"ts":1750167840000,"o":105514.7,"h":105538.7,"l":105474.1,"c":105474.7,"v":460900,"usd":4.36855914}
{"ts":1750167900000,"o":105474.7,"h":105474.1,"l":105285.3,"c":105308.6,"v":1949800,"usd":18.51318836}
{"ts":1750167960000,"o":105308.6,"h":105395.9,"l":105285.4,"c":105395,"v":355000,"usd":3.37081577}
{"ts":1750168020000,"o":105395,"h":105428.6,"l":105369,"c":105406.3,"v":204700,"usd":1.94228577}
{"ts":1750168080000,"o":105406.3,"h":105450,"l":105380,"c":105450,"v":161000,"usd":1.52760111}
{"ts":1750168140000,"o":105450,"h":105529.1,"l":105438.4,"c":105447.3,"v":325900,"usd":3.08915747}
{"ts":1750168200000,"o":105447.3,"h":105510,"l":105380,"c":105380,"v":66100,"usd":0.62686433}
{"ts":1750168260000,"o":105380,"h":105388.9,"l":105251.8,"c":105275.2,"v":269400,"usd":2.55822201}
{"ts":1750168320000,"o":105275.2,"h":105275.2,"l":105188.3,"c":105198.5,"v":753900,"usd":7.16438703}
{"ts":1750168380000,"o":105198.5,"h":105320,"l":105204.4,"c":105318.5,"v":247200,"usd":2.34882112}
{"ts":1750168440000,"o":105318.5,"h":105324.7,"l":105201.7,"c":105211.5,"v":449400,"usd":4.27078081}
{"ts":1750168500000,"o":105211.5,"h":105330.9,"l":105223.2,"c":105319.8,"v":520300,"usd":4.94234563}
{"ts":1750168560000,"o":105319.8,"h":105339.9,"l":105254.2,"c":105279.9,"v":174300,"usd":1.6554325}
{"ts":1750168620000,"o":105279.9,"h":105313.6,"l":105201.9,"c":105310.6,"v":466200,"usd":4.42942944}
{"ts":1750168680000,"o":105310.6,"h":105400,"l":105320,"c":105350,"v":401000,"usd":3.80656277}
{"ts":1750168740000,"o":105350,"h":105387.9,"l":105342.8,"c":105377,"v":239600,"usd":2.27411033}
{"ts":1750168800000,"o":105377,"h":105380.6,"l":105313.6,"c":105330,"v":69100,"usd":0.65591356}
{"ts":1750168860000,"o":105330,"h":105399.8,"l":105323.5,"c":105371.8,"v":127800,"usd":1.2128009}
{"ts":1750168920000,"o":105371.8,"h":105399.7,"l":105310,"c":105310,"v":71800,"usd":0.68139812}
{"ts":1750168980000,"o":105310,"h":105339.7,"l":105273.6,"c":105300,"v":27500,"usd":0.26110566}
{"ts":1750169040000,"o":105300,"h":105307.2,"l":105190.1,"c":105235.3,"v":232100,"usd":2.20522096}
{"ts":1750169100000,"o":105235.3,"h":105292.1,"l":105193.2,"c":105212.8,"v":174800,"usd":1.66115552}
{"ts":1750169160000,"o":105212.8,"h":105208.3,"l":105085.7,"c":105108.5,"v":583300,"usd":5.54741122}
{"ts":1750169220000,"o":105108.5,"h":105104.8,"l":104977,"c":105100,"v":2273900,"usd":21.65298851}
{"ts":1750169280000,"o":105100,"h":105309.9,"l":105110,"c":105285.3,"v":823800,"usd":7.8293876}
{"ts":1750169340000,"o":105285.3,"h":105469.9,"l":105310,"c":105419,"v":1793900,"usd":17.02118044}
{"ts":1750169400000,"o":105419,"h":105488.5,"l":105410,"c":105478.7,"v":289900,"usd":2.74961699}
{"ts":1750169460000,"o":105478.7,"h":105522.9,"l":105434.4,"c":105510.2,"v":55900,"usd":0.53004863}
{"ts":1750169520000,"o":105510.2,"h":105595.9,"l":105514.5,"c":105560.5,"v":181900,"usd":1.72300342}
{"ts":1750169580000,"o":105560.5,"h":105600,"l":105569.1,"c":105600,"v":207600,"usd":1.96607204}
{"ts":1750169640000,"o":105600,"h":105687.3,"l":105600.4,"c":105648.1,"v":291600,"usd":2.7603582}
{"ts":1750169700000,"o":105648.1,"h":105698,"l":105650.1,"c":105666.6,"v":73800,"usd":0.69839796}
{"ts":1750169760000,"o":105666.6,"h":105682.5,"l":105607.2,"c":105618,"v":83600,"usd":0.79136211}
{"ts":1750169820000,"o":105618,"h":105668.2,"l":105570.1,"c":105571,"v":232200,"usd":2.19838079}
{"ts":1750169880000,"o":105571,"h":105595.7,"l":105540.1,"c":105591.7,"v":25300,"usd":0.23968661}
{"ts":1750169940000,"o":105591.7,"h":105586.2,"l":105431.3,"c":105431.3,"v":212500,"usd":2.01418434}
{"ts":1750170000000,"o":105431.3,"h":105437.2,"l":105380,"c":105380,"v":44900,"usd":0.42599482}
{"ts":1750170060000,"o":105380,"h":105409.9,"l":105357.1,"c":105385.5,"v":63500,"usd":0.60248829}
{"ts":1750170120000,"o":105385.5,"h":105440,"l":105361.2,"c":105440,"v":134300,"usd":1.2744467}
{"ts":1750170180000,"o":105440,"h":105445.7,"l":105376.5,"c":105376.5,"v":145300,"usd":1.37871816}
{"ts":1750170240000,"o":105376.5,"h":105375.7,"l":105361.3,"c":105373.9,"v":65900,"usd":0.62539965}
{"ts":1750170300000,"o":105373.9,"h":105373.9,"l":105270.7,"c":105271.7,"v":787700,"usd":7.47675946}
{"ts":1750170360000,"o":105271.7,"h":105283.5,"l":105226.9,"c":105239.8,"v":116600,"usd":1.1078682}
{"ts":1750170420000,"o":105239.8,"h":105285,"l":105223.5,"c":105230.3,"v":305900,"usd":2.90666443}
{"ts":1750170480000,"o":105230.3,"h":105340,"l":105230.4,"c":105340,"v":117900,"usd":1.1198803}
{"ts":1750170540000,"o":105340,"h":105366.3,"l":105280.1,"c":105320,"v":35200,"usd":0.33424835}
{"ts":1750170600000,"o":105320,"h":105354,"l":105310.1,"c":105331.5,"v":57300,"usd":0.54397271}
{"ts":1750170660000,"o":105331.5,"h":105388.4,"l":105310,"c":105376.5,"v":6700,"usd":0.0635896}
{"ts":1750170720000,"o":105376.5,"h":105409.3,"l":105343,"c":105348.4,"v":180200,"usd":1.70984018}
{"ts":1750170780000,"o":105348.4,"h":105356.2,"l":105320.1,"c":105324.7,"v":7600,"usd":0.07215257}
{"ts":1750170840000,"o":105324.7,"h":105345,"l":105300.4,"c":105320,"v":21300,"usd":0.2022467}
{"ts":1750170900000,"o":105320,"h":105324.6,"l":105280.1,"c":105283.4,"v":189300,"usd":1.7976088}
{"ts":1750170960000,"o":105283.4,"h":105294.4,"l":105080,"c":105104.7,"v":2321500,"usd":22.07327222}
{"ts":1750171020000,"o":105104.7,"h":105176.9,"l":105066,"c":105168.1,"v":351700,"usd":3.3448022}
{"ts":1750171080000,"o":105168.1,"h":105166.9,"l":105057,"c":105080,"v":257200,"usd":2.44769204}
{"ts":1750171140000,"o":105080,"h":105105.7,"l":105062.7,"c":105087.2,"v":267300,"usd":2.54350657}
{"ts":1750171200000,"o":105087.2,"h":105178.9,"l":105060.1,"c":105166.2,"v":434900,"usd":4.13852095}
{"ts":1750171260000,"o":105166.2,"h":105155,"l":105030,"c":105030.1,"v":386600,"usd":3.67920036}
{"ts":1750171320000,"o":105030.1,"h":105049,"l":104813.6,"c":104979.7,"v":3435900,"usd":32.73780624}
{"ts":1750171380000,"o":104979.7,"h":105025.5,"l":104946.7,"c":105025.5,"v":3172000,"usd":30.21979033}
{"ts":1750171440000,"o":105025.5,"h":105080,"l":105023.7,"c":105023.7,"v":1310000,"usd":12.47165178}
{"ts":1750171500000,"o":105023.7,"h":105049.9,"l":104977.5,"c":105023.9,"v":300800,"usd":2.86422555}
{"ts":1750171560000,"o":105023.9,"h":105120,"l":104960.2,"c":105117.3,"v":956900,"usd":9.10718153}
{"ts":1750171620000,"o":105117.3,"h":105120.8,"l":105095.9,"c":105101.3,"v":424300,"usd":4.03668081}
{"ts":1750171680000,"o":105101.3,"h":105199.1,"l":105111,"c":105173.8,"v":104900,"usd":0.99758937}
{"ts":1750171740000,"o":105173.8,"h":105204.5,"l":105145.5,"c":105195.4,"v":339100,"usd":3.22401195}
{"ts":1750171800000,"o":105195.4,"h":105209,"l":105147.3,"c":105184.8,"v":182900,"usd":1.73891572}
{"ts":1750171860000,"o":105184.8,"h":105262.7,"l":105155.6,"c":105259.5,"v":87400,"usd":0.8306797}
{"ts":1750171920000,"o":105259.5,"h":105273.6,"l":105170,"c":105170,"v":267500,"usd":2.54239697}
{"ts":1750171980000,"o":105170,"h":105187.6,"l":105110.7,"c":105130,"v":355700,"usd":3.3829826}
{"ts":1750172040000,"o":105130,"h":105164.7,"l":105127.3,"c":105140,"v":199000,"usd":1.89269701}
{"ts":1750172100000,"o":105140,"h":105172.6,"l":105115.9,"c":105135.5,"v":110500,"usd":1.05091333}
{"ts":1750172160000,"o":105135.5,"h":105146.2,"l":105125.6,"c":105146.2,"v":25300,"usd":0.24062558}
{"ts":1750172220000,"o":105146.2,"h":105133.5,"l":104975.6,"c":104989.4,"v":1176500,"usd":11.19573161}
{"ts":1750172280000,"o":104989.4,"h":104975.5,"l":104878,"c":104878,"v":648100,"usd":6.17743029}
{"ts":1750172340000,"o":104878,"h":104936.9,"l":104878.1,"c":104912.2,"v":81500,"usd":0.7768128}
{"ts":1750172400000,"o":104912.2,"h":104919,"l":104760.1,"c":104828.7,"v":1120500,"usd":10.68938104}
{"ts":1750172460000,"o":104828.7,"h":104874,"l":104828.6,"c":104864.8,"v":240900,"usd":2.29741605}
{"ts":1750172520000,"o":104864.8,"h":104892,"l":104826.5,"c":104866.8,"v":188400,"usd":1.79669936}
{"ts":1750172580000,"o":104866.8,"h":104875.2,"l":104757.7,"c":104759,"v":14734000,"usd":140.58178356}
{"ts":1750172640000,"o":104759,"h":104757.3,"l":104666.3,"c":104711.7,"v":1948600,"usd":18.60900062}
{"ts":1750172700000,"o":104711.7,"h":104743.6,"l":104610.1,"c":104649.9,"v":1104500,"usd":10.55304648}
{"ts":1750172760000,"o":104649.9,"h":104856.7,"l":104649.9,"c":104831.3,"v":581300,"usd":5.54809497}
{"ts":1750172820000,"o":104831.3,"h":104953.8,"l":104841,"c":104887.5,"v":1483300,"usd":14.13989455}
{"ts":1750172880000,"o":104887.5,"h":104883.1,"l":104785,"c":104785,"v":715600,"usd":6.82611321}
{"ts":1750172940000,"o":104785,"h":104815.6,"l":104610.3,"c":104632,"v":1188300,"usd":11.35003163}
{"ts":1750173000000,"o":104632,"h":104705.9,"l":104631.1,"c":104640.1,"v":349500,"usd":3.33880582}
{"ts":1750173060000,"o":104640.1,"h":104640,"l":104514.9,"c":104579.3,"v":2735500,"usd":26.15832638}
{"ts":1750173120000,"o":104579.3,"h":104700,"l":104536.6,"c":104691.7,"v":390400,"usd":3.7327122}
{"ts":1750173180000,"o":104691.7,"h":104723.2,"l":104640.1,"c":104691.4,"v":427800,"usd":4.08625555}
{"ts":1750173240000,"o":104691.4,"h":104741.4,"l":104632.6,"c":104655.6,"v":773600,"usd":7.38960931}
{"ts":1750173300000,"o":104655.6,"h":104791.2,"l":104664.6,"c":104706.7,"v":299200,"usd":2.85735085}
{"ts":1750173360000,"o":104706.7,"h":104721.1,"l":104560,"c":104560,"v":373500,"usd":3.5702441}
{"ts":1750173420000,"o":104560,"h":104601.6,"l":104452.1,"c":104523.6,"v":1825700,"usd":17.4699681}
{"ts":1750173480000,"o":104523.6,"h":104536.5,"l":104485.4,"c":104490,"v":306700,"usd":2.93452719}
{"ts":1750173540000,"o":104490,"h":104539.9,"l":104452.9,"c":104458,"v":936800,"usd":8.96526859}
{"ts":1750173600000,"o":104458,"h":104499.8,"l":104421.6,"c":104479.6,"v":720500,"usd":6.89811395}
{"ts":1750173660000,"o":104479.6,"h":104519.2,"l":104421.6,"c":104471.7,"v":107300,"usd":1.02718375}
{"ts":1750173720000,"o":104471.7,"h":104462,"l":104429.4,"c":104437.8,"v":235900,"usd":2.25846946}
{"ts":1750173780000,"o":104437.8,"h":104445,"l":104358.5,"c":104358.5,"v":1241000,"usd":11.88711983}
{"ts":1750173840000,"o":104358.5,"h":104416,"l":104333.2,"c":104389.5,"v":424000,"usd":4.06290768}
{"ts":1750173900000,"o":104389.5,"h":104390.6,"l":104350,"c":104363.9,"v":392500,"usd":3.76059215}
{"ts":1750173960000,"o":104363.9,"h":104440,"l":104354.9,"c":104399.9,"v":457700,"usd":4.38414083}
{"ts":1750174020000,"o":104399.9,"h":104403.6,"l":104333.2,"c":104334.9,"v":718800,"usd":6.8886347}
{"ts":1750174080000,"o":104334.9,"h":104449.4,"l":104341.6,"c":104341.6,"v":338200,"usd":3.23879129}
{"ts":1750174140000,"o":104341.6,"h":104379.7,"l":104238.5,"c":104256.1,"v":648500,"usd":6.2187298}
{"ts":1750174200000,"o":104256.1,"h":104267,"l":104204.2,"c":104267,"v":344700,"usd":3.30683924}
{"ts":1750174260000,"o":104267,"h":104280.5,"l":104200,"c":104207,"v":280100,"usd":2.68745966}
{"ts":1750174320000,"o":104207,"h":104207,"l":104117.9,"c":104153,"v":640800,"usd":6.15177719}
{"ts":1750174380000,"o":104153,"h":104334.8,"l":104138.2,"c":104324.3,"v":1175200,"usd":11.27441177}
{"ts":1750174440000,"o":104324.3,"h":104341.2,"l":104246.4,"c":104280,"v":1422800,"usd":13.6410684}
{"ts":1750174500000,"o":104280,"h":104349.4,"l":104260,"c":104310,"v":183000,"usd":1.75433094}
{"ts":1750174560000,"o":104310,"h":104312.1,"l":104088,"c":104215.2,"v":1871400,"usd":17.97174124}
{"ts":1750174620000,"o":104215.2,"h":104449.5,"l":104208.6,"c":104449.5,"v":1970200,"usd":18.88485488}
{"ts":1750174680000,"o":104449.5,"h":104512.5,"l":104439.4,"c":104440.1,"v":790500,"usd":7.5667782}
{"ts":1750174740000,"o":104440.1,"h":104575.8,"l":104450,"c":104516.8,"v":1550700,"usd":14.83803073}
{"ts":1750174800000,"o":104516.8,"h":104517.8,"l":104426.2,"c":104434.1,"v":562200,"usd":5.38245113}
{"ts":1750174860000,"o":104434.1,"h":104513.5,"l":104434.5,"c":104500,"v":161700,"usd":1.54792373}
{"ts":1750174920000,"o":104500,"h":104555,"l":104485.1,"c":104526.9,"v":174200,"usd":1.66657441}
{"ts":1750174980000,"o":104526.9,"h":104526.9,"l":104459.5,"c":104484.9,"v":405100,"usd":3.87718584}
{"ts":1750175040000,"o":104484.9,"h":104503.1,"l":104477.4,"c":104503.1,"v":278400,"usd":2.66451809}
{"ts":1750175100000,"o":104503.1,"h":104602.4,"l":104503.1,"c":104571.9,"v":1077000,"usd":10.30026716}
{"ts":1750175160000,"o":104571.9,"h":104573.4,"l":104500,"c":104500.1,"v":314000,"usd":3.00401175}
{"ts":1750175220000,"o":104500.1,"h":104518.4,"l":104441.9,"c":104473.8,"v":773700,"usd":7.40630758}
{"ts":1750175280000,"o":104473.8,"h":104482.6,"l":104332,"c":104332,"v":1511500,"usd":14.47518079}
{"ts":1750175340000,"o":104332,"h":104349.2,"l":104260.1,"c":104268.7,"v":283500,"usd":2.71745956}
{"ts":1750175400000,"o":104268.7,"h":104322.6,"l":104250.1,"c":104322.6,"v":29400,"usd":0.28193523}
{"ts":1750175460000,"o":104322.6,"h":104353.6,"l":104300.7,"c":104300.7,"v":276300,"usd":2.64844389}
{"ts":1750175520000,"o":104300.7,"h":104363.7,"l":104300,"c":104363.6,"v":140400,"usd":1.34580011}
{"ts":1750175580000,"o":104363.6,"h":104397.9,"l":104360,"c":104360,"v":132600,"usd":1.27032264}
{"ts":1750175640000,"o":104360,"h":104350,"l":104280.1,"c":104347.4,"v":174900,"usd":1.6766382}
{"ts":1750175700000,"o":104347.4,"h":104321,"l":104239.1,"c":104287.1,"v":112300,"usd":1.0768417}
{"ts":1750175760000,"o":104287.1,"h":104273.5,"l":104161.6,"c":104180,"v":429700,"usd":4.12434572}
{"ts":1750175820000,"o":104180,"h":104249.9,"l":104187.7,"c":104200,"v":78100,"usd":0.74932418}
{"ts":1750175880000,"o":104200,"h":104265.7,"l":104150.1,"c":104215.3,"v":1412800,"usd":13.55812985}
{"ts":1750175940000,"o":104215.3,"h":104261.6,"l":104178.5,"c":104203.9,"v":260500,"usd":2.49935913}
{"ts":1750176000000,"o":104203.9,"h":104216.9,"l":104180.1,"c":104209.6,"v":236700,"usd":2.27155535}
{"ts":1750176060000,"o":104209.6,"h":104265.5,"l":104164.9,"c":104219.5,"v":1065500,"usd":10.22558607}
{"ts":1750176120000,"o":104219.5,"h":104279.9,"l":104205.4,"c":104250.2,"v":375400,"usd":3.60126725}
{"ts":1750176180000,"o":104250.2,"h":104297.7,"l":104240,"c":104250,"v":336900,"usd":3.23097918}
{"ts":1750176240000,"o":104250,"h":104281.5,"l":104218.1,"c":104260.8,"v":202800,"usd":1.94510758}
{"ts":1750176300000,"o":104260.8,"h":104299.9,"l":104210.1,"c":104221.1,"v":312000,"usd":2.99212204}
{"ts":1750176360000,"o":104221.1,"h":104266.8,"l":104210.1,"c":104266.8,"v":58600,"usd":0.56218713}
{"ts":1750176420000,"o":104266.8,"h":104379.9,"l":104242,"c":104310,"v":542900,"usd":5.20561746}
{"ts":1750176480000,"o":104310,"h":104369.8,"l":104309.5,"c":104316.5,"v":238000,"usd":2.28113864}
{"ts":1750176540000,"o":104316.5,"h":104339.9,"l":104260,"c":104322,"v":740100,"usd":7.09650212}
{"ts":1750176600000,"o":104322,"h":104321.9,"l":104204,"c":104214.9,"v":560900,"usd":5.38013015}
{"ts":1750176660000,"o":104214.9,"h":104313.5,"l":104221.8,"c":104224.8,"v":45400,"usd":0.43541255}
{"ts":1750176720000,"o":104224.8,"h":104306.9,"l":104232.2,"c":104306.9,"v":251300,"usd":2.4100048}
{"ts":1750176780000,"o":104306.9,"h":104340,"l":104290.1,"c":104337.7,"v":170500,"usd":1.63435704}
{"ts":1750176840000,"o":104337.7,"h":104377.6,"l":104290,"c":104367.9,"v":290900,"usd":2.78842311}
{"ts":1750176900000,"o":104367.9,"h":104376.7,"l":104319.7,"c":104352.6,"v":318300,"usd":3.04982307}
{"ts":1750176960000,"o":104352.6,"h":104392.2,"l":104310,"c":104310,"v":31000,"usd":0.29713212}
{"ts":1750177020000,"o":104310,"h":104300,"l":104135.8,"c":104156.8,"v":272200,"usd":2.61203304}
{"ts":1750177080000,"o":104156.8,"h":104393.6,"l":104155.4,"c":104352,"v":801600,"usd":7.68988982}
{"ts":1750177140000,"o":104352,"h":104347.4,"l":104205.6,"c":104205.6,"v":114800,"usd":1.10074989}
{"ts":1750177200000,"o":104205.6,"h":104332.3,"l":104193.1,"c":104332.3,"v":264700,"usd":2.53959046}
{"ts":1750177260000,"o":104332.3,"h":104380.9,"l":104194.2,"c":104194.9,"v":198300,"usd":1.90095057}
{"ts":1750177320000,"o":104194.9,"h":104295.7,"l":104190.1,"c":104270,"v":71700,"usd":0.68780063}
{"ts":1750177380000,"o":104270,"h":104291.7,"l":104253.7,"c":104256.3,"v":24800,"usd":0.23783343}
{"ts":1750177440000,"o":104256.3,"h":104245.7,"l":104149.5,"c":104245.7,"v":227900,"usd":2.18656385}
{"ts":1750177500000,"o":104245.7,"h":104269.9,"l":104210.3,"c":104222.9,"v":41500,"usd":0.39812879}
{"ts":1750177560000,"o":104222.9,"h":104210,"l":104146.5,"c":104167.1,"v":132800,"usd":1.27467339}
{"ts":1750177620000,"o":104167.1,"h":104166.5,"l":104059.5,"c":104118.9,"v":3909800,"usd":37.55693798}
{"ts":1750177680000,"o":104118.9,"h":104230,"l":104120.1,"c":104230,"v":242200,"usd":2.32492022}
{"ts":1750177740000,"o":104230,"h":104251.8,"l":104130.2,"c":104163.7,"v":281500,"usd":2.70188003}
{"ts":1750177800000,"o":104163.7,"h":104235.1,"l":104126.4,"c":104140.4,"v":186300,"usd":1.78869361}
{"ts":1750177860000,"o":104140.4,"h":104188.2,"l":104068.6,"c":104129.2,"v":257300,"usd":2.47100551}
{"ts":1750177920000,"o":104129.2,"h":104124.2,"l":104070.1,"c":104094.8,"v":89000,"usd":0.85514027}
{"ts":1750177980000,"o":104094.8,"h":104181.1,"l":104104.1,"c":104179.9,"v":197300,"usd":1.89488411}
{"ts":1750178040000,"o":104179.9,"h":104181.6,"l":104102.5,"c":104112.6,"v":162700,"usd":1.56216779}
{"ts":1750178100000,"o":104112.6,"h":104163.6,"l":104093.9,"c":104163.6,"v":1147500,"usd":11.02136444}
{"ts":1750178160000,"o":104163.6,"h":104267.8,"l":104134.8,"c":104261.4,"v":213000,"usd":2.0449109}
{"ts":1750178220000,"o":104261.4,"h":104364.5,"l":104269.9,"c":104331.3,"v":271700,"usd":2.60432504}
{"ts":1750178280000,"o":104331.3,"h":104357.9,"l":104264.2,"c":104293.7,"v":80600,"usd":0.77252274}
{"ts":1750178340000,"o":104293.7,"h":104392.1,"l":104281.9,"c":104392.1,"v":229100,"usd":2.19508716}
{"ts":1750178400000,"o":104392.1,"h":104450.4,"l":104386.8,"c":104420,"v":949800,"usd":9.09615194}
{"ts":1750178460000,"o":104420,"h":104410,"l":104330.1,"c":104348.6,"v":236000,"usd":2.26108694}
{"ts":1750178520000,"o":104348.6,"h":104330,"l":104272.6,"c":104289.4,"v":35600,"usd":0.34132327}
{"ts":1750178580000,"o":104289.4,"h":104341.7,"l":104260.1,"c":104339.8,"v":667200,"usd":6.39728471}
{"ts":1750178640000,"o":104339.8,"h":104363.7,"l":104320,"c":104320,"v":50400,"usd":0.48301613}
{"ts":1750178700000,"o":104320,"h":104290.1,"l":104080,"c":104091.8,"v":939000,"usd":9.01879885}
{"ts":1750178760000,"o":104091.8,"h":104139.9,"l":104087.2,"c":104087.2,"v":240400,"usd":2.30918435}
{"ts":1750178820000,"o":104087.2,"h":104104.5,"l":104039.1,"c":104065.4,"v":643900,"usd":6.18758725}
{"ts":1750178880000,"o":104065.4,"h":104111.8,"l":104058.9,"c":104080,"v":177000,"usd":1.70074813}
{"ts":1750178940000,"o":104080,"h":104136.6,"l":104059,"c":104060.3,"v":302100,"usd":2.90227984}
{"ts":1750179000000,"o":104060.3,"h":104060,"l":103800.1,"c":103834.1,"v":6300200,"usd":60.63740397}
{"ts":1750179060000,"o":103834.1,"h":103835.2,"l":103637.8,"c":103767.6,"v":9551600,"usd":92.1014917}
{"ts":1750179120000,"o":103767.6,"h":103825.4,"l":103686.1,"c":103717.6,"v":1291200,"usd":12.44288568}
{"ts":1750179180000,"o":103717.6,"h":103717.5,"l":103581.6,"c":103614.4,"v":1051200,"usd":10.14498432}
{"ts":1750179240000,"o":103614.4,"h":103627,"l":103488.4,"c":103534,"v":1457600,"usd":14.07691084}
{"ts":1750179300000,"o":103534,"h":103578.7,"l":103482.8,"c":103495.1,"v":861100,"usd":8.31865543}
{"ts":1750179360000,"o":103495.1,"h":103597.2,"l":103498.1,"c":103530.2,"v":657100,"usd":6.34595416}
{"ts":1750179420000,"o":103530.2,"h":103541.2,"l":103426.6,"c":103501.9,"v":2134300,"usd":20.62873637}
{"ts":1750179480000,"o":103501.9,"h":103578.6,"l":103470.1,"c":103530.2,"v":250600,"usd":2.42128269}
{"ts":1750179540000,"o":103530.2,"h":103573.3,"l":103514.4,"c":103531.7,"v":420700,"usd":4.06301725}
{"ts":1750179600000,"o":103531.7,"h":103584.9,"l":103500.1,"c":103584.9,"v":210200,"usd":2.0304263}
{"ts":1750179660000,"o":103584.9,"h":103594.4,"l":103538.4,"c":103554,"v":271800,"usd":2.62454579}
{"ts":1750179720000,"o":103554,"h":103669,"l":103500.1,"c":103503,"v":241400,"usd":2.33044454}
{"ts":1750179780000,"o":103503,"h":103599.9,"l":103480,"c":103599.9,"v":288000,"usd":2.78200267}
{"ts":1750179840000,"o":103599.9,"h":103600,"l":103476,"c":103499.4,"v":219400,"usd":2.11871236}
{"ts":1750179900000,"o":103499.4,"h":103551.1,"l":103440.4,"c":103440.4,"v":263900,"usd":2.54922132}
{"ts":1750179960000,"o":103440.4,"h":103463.9,"l":103304,"c":103361.3,"v":1462000,"usd":14.14508292}
{"ts":1750180020000,"o":103361.3,"h":103389.9,"l":103330.1,"c":103380.7,"v":319400,"usd":3.08982528}
{"ts":1750180080000,"o":103380.7,"h":103440,"l":103315.5,"c":103440,"v":756000,"usd":7.31512709}
{"ts":1750180140000,"o":103440,"h":103599.8,"l":103414.1,"c":103574.8,"v":561400,"usd":5.42144952}
{"ts":1750180200000,"o":103574.8,"h":103608.5,"l":103460.1,"c":103605.4,"v":259100,"usd":2.50204778}
{"ts":1750180260000,"o":103605.4,"h":103753.7,"l":103600.1,"c":103700.5,"v":253700,"usd":2.44640682}
{"ts":1750180320000,"o":103700.5,"h":103759.9,"l":103682.6,"c":103695.4,"v":800800,"usd":7.720842}
{"ts":1750180380000,"o":103695.4,"h":103739.3,"l":103700,"c":103700,"v":114900,"usd":1.10773859}
{"ts":1750180440000,"o":103700,"h":103737.4,"l":103570.4,"c":103580.1,"v":336800,"usd":3.24892971}
{"ts":1750180500000,"o":103580.1,"h":103658.5,"l":103558.3,"c":103590.2,"v":429700,"usd":4.14672751}
{"ts":1750180560000,"o":103590.2,"h":103745.4,"l":103581.3,"c":103704.5,"v":327600,"usd":3.16009061}
{"ts":1750180620000,"o":103704.5,"h":103695,"l":103600.1,"c":103641.5,"v":1471200,"usd":14.19245472}
{"ts":1750180680000,"o":103641.5,"h":103673.5,"l":103551.1,"c":103646.2,"v":222900,"usd":2.15166377}
{"ts":1750180740000,"o":103646.2,"h":103685.5,"l":103613.5,"c":103674.4,"v":85900,"usd":0.82862765}
{"ts":1750180800000,"o":103674.4,"h":103699.9,"l":103634.1,"c":103634.1,"v":773500,"usd":7.46100563}
{"ts":1750180860000,"o":103634.1,"h":103685,"l":103600,"c":103659.6,"v":147300,"usd":1.42172916}
{"ts":1750180920000,"o":103659.6,"h":103720.7,"l":103648,"c":103674.9,"v":2707800,"usd":26.11231268}
{"ts":1750180980000,"o":103674.9,"h":103729.9,"l":103660.1,"c":103696,"v":120100,"usd":1.15845516}
{"ts":1750181040000,"o":103696,"h":103739.3,"l":103646.2,"c":103739.3,"v":1157000,"usd":11.15929121}
{"ts":1750181100000,"o":103739.3,"h":103897.1,"l":103750.5,"c":103823.2,"v":700000,"usd":6.74115764}
{"ts":1750181160000,"o":103823.2,"h":103807.4,"l":103687.2,"c":103707,"v":736000,"usd":7.0962888}
{"ts":1750181220000,"o":103707,"h":103760,"l":103682.1,"c":103760,"v":523400,"usd":5.04576262}
{"ts":1750181280000,"o":103760,"h":103813.6,"l":103772.7,"c":103813.6,"v":31300,"usd":0.30156175}
{"ts":1750181340000,"o":103813.6,"h":103847.6,"l":103753.2,"c":103790.1,"v":653100,"usd":6.29232824}
{"ts":1750181400000,"o":103790.1,"h":103896.1,"l":103819.1,"c":103887.1,"v":314000,"usd":3.02392393}
{"ts":1750181460000,"o":103887.1,"h":103950.9,"l":103802.3,"c":103934.9,"v":390700,"usd":3.76260966}
{"ts":1750181520000,"o":103934.9,"h":104009.8,"l":103870,"c":103975.6,"v":1238600,"usd":11.91377319}
{"ts":1750181580000,"o":103975.6,"h":104008.1,"l":103960.1,"c":103985.7,"v":854600,"usd":8.21850659}
{"ts":1750181640000,"o":103985.7,"h":104170.9,"l":103980,"c":104060.1,"v":2146800,"usd":20.63229222}
{"ts":1750181700000,"o":104060.1,"h":104226.9,"l":104080,"c":104140,"v":806300,"usd":7.73881805}
{"ts":1750181760000,"o":104140,"h":104151.8,"l":104068.3,"c":104068.3,"v":51900,"usd":0.49860312}
{"ts":1750181820000,"o":104068.3,"h":104076.9,"l":104004.4,"c":104060.9,"v":315900,"usd":3.03625153}
{"ts":1750181880000,"o":104060.9,"h":104060.9,"l":103950,"c":103950,"v":516600,"usd":4.96867703}
{"ts":1750181940000,"o":103950,"h":103937.4,"l":103850,"c":103866.4,"v":506700,"usd":4.87743184}
{"ts":1750182000000,"o":103866.4,"h":103910.8,"l":103840.1,"c":103889.1,"v":89300,"usd":0.85978541}
{"ts":1750182060000,"o":103889.1,"h":104000,"l":103917.4,"c":104000,"v":59900,"usd":0.57619472}
{"ts":1750182120000,"o":104000,"h":104035,"l":103954.1,"c":103954.1,"v":229200,"usd":2.20340965}
{"ts":1750182180000,"o":103954.1,"h":103960,"l":103933.1,"c":103960,"v":47800,"usd":0.45988254}
{"ts":1750182240000,"o":103960,"h":103969.2,"l":103807,"c":103861.8,"v":1449100,"usd":13.95169036}
{"ts":1750182300000,"o":103861.8,"h":103874.7,"l":103790.1,"c":103830,"v":320900,"usd":3.08995032}
{"ts":1750182360000,"o":103830,"h":103879.9,"l":103812.7,"c":103879.9,"v":577900,"usd":5.56544396}
{"ts":1750182420000,"o":103879.9,"h":103862,"l":103710.8,"c":103862,"v":843100,"usd":8.12067715}
{"ts":1750182480000,"o":103862,"h":103879.5,"l":103812.6,"c":103823.4,"v":207400,"usd":1.99751551}
{"ts":1750182540000,"o":103823.4,"h":103829.7,"l":103760.1,"c":103812.9,"v":809300,"usd":7.79701739}
{"ts":1750182600000,"o":103812.9,"h":103871.3,"l":103783.5,"c":103833.9,"v":250700,"usd":2.41489976}
{"ts":1750182660000,"o":103833.9,"h":103824.4,"l":103798.9,"c":103819.9,"v":452900,"usd":4.36269767}
{"ts":1750182720000,"o":103819.9,"h":103884.9,"l":103776.3,"c":103866.7,"v":868400,"usd":8.36509344}
{"ts":1750182780000,"o":103866.7,"h":103910,"l":103831.2,"c":103835.7,"v":324400,"usd":3.12226388}
{"ts":1750182840000,"o":103835.7,"h":103911.3,"l":103867.2,"c":103877,"v":32900,"usd":0.31670744}
{"ts":1750182900000,"o":103877,"h":103869.6,"l":103790,"c":103790,"v":145600,"usd":1.40203597}
{"ts":1750182960000,"o":103790,"h":103860.3,"l":103780.1,"c":103810,"v":41500,"usd":0.39962668}
{"ts":1750183020000,"o":103810,"h":103872.7,"l":103795,"c":103809.9,"v":40400,"usd":0.38905052}
{"ts":1750183080000,"o":103809.9,"h":103925.8,"l":103828,"c":103911.5,"v":1080000,"usd":10.39354862}
{"ts":1750183140000,"o":103911.5,"h":103944.7,"l":103833.8,"c":103865.3,"v":18700,"usd":0.17995389}
{"ts":1750183200000,"o":103865.3,"h":103842.8,"l":103785,"c":103785,"v":339000,"usd":3.26514053}
{"ts":1750183260000,"o":103785,"h":103790,"l":103694.9,"c":103790,"v":1284700,"usd":12.38004482}
{"ts":1750183320000,"o":103790,"h":103814.5,"l":103723,"c":103807,"v":197100,"usd":1.89944139}
{"ts":1750183380000,"o":103807,"h":103880,"l":103736.6,"c":103833.6,"v":51800,"usd":0.49897436}
{"ts":1750183440000,"o":103833.6,"h":103885.2,"l":103756.1,"c":103805.2,"v":97600,"usd":0.94021637}
{"ts":1750183500000,"o":103805.2,"h":103913.5,"l":103805.2,"c":103895.1,"v":123200,"usd":1.1862536}
{"ts":1750183560000,"o":103895.1,"h":103957.8,"l":103896.5,"c":103948.1,"v":1211000,"usd":11.65078177}
{"ts":1750183620000,"o":103948.1,"h":104018.8,"l":103917.6,"c":103917.6,"v":914400,"usd":8.794591}
{"ts":1750183680000,"o":103917.6,"h":103930.7,"l":103860,"c":103865.5,"v":248600,"usd":2.39285969}
{"ts":1750183740000,"o":103865.5,"h":103874.2,"l":103790.1,"c":103850,"v":237800,"usd":2.28960883}
{"ts":1750183800000,"o":103850,"h":103965.6,"l":103839.9,"c":103963.3,"v":78900,"usd":0.75905616}
{"ts":1750183860000,"o":103963.3,"h":104058.8,"l":103986.1,"c":103991.5,"v":152800,"usd":1.46912803}
{"ts":1750183920000,"o":103991.5,"h":103980,"l":103900.1,"c":103960,"v":60700,"usd":0.58405141}
{"ts":1750183980000,"o":103960,"h":103969.9,"l":103891.6,"c":103901.1,"v":166300,"usd":1.6002481}
{"ts":1750184040000,"o":103901.1,"h":103970,"l":103890,"c":103948.1,"v":27500,"usd":0.2646058}
{"ts":1750184100000,"o":103948.1,"h":103961.1,"l":103900,"c":103900,"v":35300,"usd":0.33965515}
{"ts":1750184160000,"o":103900,"h":103896.2,"l":103840,"c":103840,"v":1168600,"usd":11.24945615}
{"ts":1750184220000,"o":103840,"h":103835.4,"l":103791,"c":103830,"v":69400,"usd":0.66844761}
{"ts":1750184280000,"o":103830,"h":103880,"l":103790.1,"c":103875.5,"v":5400,"usd":0.05201512}
{"ts":1750184340000,"o":103875.5,"h":103875.4,"l":103840,"c":103840,"v":49700,"usd":0.4784891}
{"ts":1750184400000,"o":103840,"h":103875,"l":103810.1,"c":103875,"v":65900,"usd":0.63467551}
{"ts":1750184460000,"o":103875,"h":103894.5,"l":103860,"c":103894.5,"v":147700,"usd":1.42195954}
{"ts":1750184520000,"o":103894.5,"h":103907.3,"l":103857.6,"c":103882.4,"v":291500,"usd":2.80573438}
{"ts":1750184580000,"o":103882.4,"h":103890.3,"l":103853.2,"c":103890.3,"v":32300,"usd":0.3109548}
{"ts":1750184640000,"o":103890.3,"h":103901.9,"l":103860.1,"c":103896,"v":130100,"usd":1.25260666}
{"ts":1750184700000,"o":103896,"h":103904.9,"l":103860.1,"c":103891.3,"v":63200,"usd":0.6083361}
{"ts":1750184760000,"o":103891.3,"h":103877.2,"l":103800.1,"c":103840.2,"v":222500,"usd":2.14262308}
{"ts":1750184820000,"o":103840.2,"h":103859.9,"l":103810,"c":103814.4,"v":489300,"usd":4.71189779}
{"ts":1750184880000,"o":103814.4,"h":103815.1,"l":103650.1,"c":103659.5,"v":800600,"usd":7.71837422}
{"ts":1750184940000,"o":103659.5,"h":103678.5,"l":103606.1,"c":103665.1,"v":451000,"usd":4.35119042}
{"ts":1750185000000,"o":103665.1,"h":103685.1,"l":103660.1,"c":103670,"v":86100,"usd":0.83044643}
{"ts":1750185060000,"o":103670,"h":103770,"l":103660.1,"c":103729.3,"v":187400,"usd":1.80705035}
{"ts":1750185120000,"o":103729.3,"h":103854.5,"l":103745.5,"c":103840.3,"v":194600,"usd":1.87473141}
{"ts":1750185180000,"o":103840.3,"h":103866.4,"l":103817.5,"c":103859.6,"v":66700,"usd":0.64230883}
{"ts":1750185240000,"o":103859.6,"h":103939.9,"l":103850.1,"c":103913.6,"v":87000,"usd":0.83717519}
{"ts":1750185300000,"o":103913.6,"h":103922.2,"l":103890.1,"c":103919.6,"v":414500,"usd":3.98944088}
{"ts":1750185360000,"o":103919.6,"h":103976.1,"l":103892.5,"c":103953.2,"v":1578600,"usd":15.18647576}
{"ts":1750185420000,"o":103953.2,"h":103944.6,"l":103914.4,"c":103930,"v":123300,"usd":1.18635071}
{"ts":1750185480000,"o":103930,"h":103932.2,"l":103910,"c":103932.2,"v":162400,"usd":1.56258012}
{"ts":1750185540000,"o":103932.2,"h":104024.6,"l":103981.3,"c":103987.2,"v":121100,"usd":1.16436}
{"ts":1750185600000,"o":103987.2,"h":104009.5,"l":103970.2,"c":103971.3,"v":190100,"usd":1.8281436}
{"ts":1750185660000,"o":103971.3,"h":103984.8,"l":103919.2,"c":103925.1,"v":13200,"usd":0.12697529}
{"ts":1750185720000,"o":103925.1,"h":103972.8,"l":103930.8,"c":103960,"v":154500,"usd":1.48641489}
{"ts":1750185780000,"o":103960,"h":104000,"l":103965.5,"c":104000,"v":157700,"usd":1.51656873}
{"ts":1750185840000,"o":104000,"h":104100,"l":104021.4,"c":104056.6,"v":295300,"usd":2.83780718}
{"ts":1750185900000,"o":104056.6,"h":104059.2,"l":103967.7,"c":104045.7,"v":138000,"usd":1.32644198}
{"ts":1750185960000,"o":104045.7,"h":104109.3,"l":104029.1,"c":104097.5,"v":586500,"usd":5.63570259}
{"ts":1750186020000,"o":104097.5,"h":104093.9,"l":104071.8,"c":104071.9,"v":131800,"usd":1.26638068}
{"ts":1750186080000,"o":104071.9,"h":104105.2,"l":104061,"c":104081,"v":80200,"usd":0.77051808}
{"ts":1750186140000,"o":104081,"h":104081.7,"l":104070,"c":104080.1,"v":15400,"usd":0.14796363}
{"ts":1750186200000,"o":104080.1,"h":104098.5,"l":104080.1,"c":104080.1,"v":1149600,"usd":11.04495309}
{"ts":1750186260000,"o":104080.1,"h":104112.8,"l":104095.3,"c":104109.1,"v":31400,"usd":0.30160783}
{"ts":1750186320000,"o":104109.1,"h":104182,"l":104093.5,"c":104174.6,"v":299100,"usd":2.87209917}
{"ts":1750186380000,"o":104174.6,"h":104174.5,"l":104118,"c":104136,"v":30100,"usd":0.28900049}
{"ts":1750186440000,"o":104136,"h":104189.9,"l":104133.6,"c":104188,"v":146400,"usd":1.40572666}
{"ts":1750186500000,"o":104188,"h":104190,"l":104143.2,"c":104190,"v":202200,"usd":1.94139694}
{"ts":1750186560000,"o":104190,"h":104263.2,"l":104196.5,"c":104239.3,"v":168200,"usd":1.61370204}
{"ts":1750186620000,"o":104239.3,"h":104288.7,"l":104230.1,"c":104288.7,"v":199200,"usd":1.91086596}
{"ts":1750186680000,"o":104288.7,"h":104350,"l":104287.3,"c":104313.5,"v":676800,"usd":6.48732738}
{"ts":1750186740000,"o":104313.5,"h":104385.3,"l":104349.9,"c":104379.1,"v":415600,"usd":3.98227454}
{"ts":1750186800000,"o":104379.1,"h":104395.3,"l":104349.8,"c":104380.5,"v":322000,"usd":3.08521651}
{"ts":1750186860000,"o":104380.5,"h":104450,"l":104394.6,"c":104434.6,"v":259300,"usd":2.48298723}
{"ts":1750186920000,"o":104434.6,"h":104470,"l":104425.9,"c":104462.9,"v":98900,"usd":0.94683006}
{"ts":1750186980000,"o":104462.9,"h":104699.9,"l":104469.9,"c":104696.3,"v":4069400,"usd":38.88889975}
{"ts":1750187040000,"o":104696.3,"h":104749.9,"l":104650,"c":104723.6,"v":307300,"usd":2.9350702}
{"ts":1750187100000,"o":104723.6,"h":104780.6,"l":104690.1,"c":104704.6,"v":558500,"usd":5.33252689}
{"ts":1750187160000,"o":104704.6,"h":104786.3,"l":104672.8,"c":104761,"v":1980900,"usd":18.91130381}
{"ts":1750187220000,"o":104761,"h":104779,"l":104698.3,"c":104720.6,"v":399000,"usd":3.80894771}
{"ts":1750187280000,"o":104720.6,"h":104749.9,"l":104648.4,"c":104690.8,"v":499200,"usd":4.7674759}
{"ts":1750187340000,"o":104690.8,"h":104697.9,"l":104600.1,"c":104627.5,"v":175700,"usd":1.67920272}
{"ts":1750187400000,"o":104627.5,"h":104683.2,"l":104607.6,"c":104683.2,"v":196500,"usd":1.87773209}
{"ts":1750187460000,"o":104683.2,"h":104707.4,"l":104640.8,"c":104649,"v":192800,"usd":1.84191673}
{"ts":1750187520000,"o":104649,"h":104680,"l":104639.9,"c":104648.6,"v":313200,"usd":2.99259677}
{"ts":1750187580000,"o":104648.6,"h":104666.4,"l":104628.1,"c":104650.1,"v":108300,"usd":1.03491855}
{"ts":1750187640000,"o":104650.1,"h":104734.5,"l":104650,"c":104721,"v":27900,"usd":0.26651033}
{"ts":1750187700000,"o":104721,"h":104864.1,"l":104740,"c":104823.1,"v":581000,"usd":5.54393135}
{"ts":1750187760000,"o":104823.1,"h":104953.6,"l":104840.2,"c":104924.7,"v":4057300,"usd":38.67047377}
{"ts":1750187820000,"o":104924.7,"h":104943,"l":104850.1,"c":104915.2,"v":702200,"usd":6.69451975}
{"ts":1750187880000,"o":104915.2,"h":105000.7,"l":104898.5,"c":104987.2,"v":473700,"usd":4.51337067}
{"ts":1750187940000,"o":104987.2,"h":105018.9,"l":104921.2,"c":104936.5,"v":469300,"usd":4.46994847}
{"ts":1750188000000,"o":104936.5,"h":105006.9,"l":104933.1,"c":105006.9,"v":133300,"usd":1.2699563}
{"ts":1750188060000,"o":105006.9,"h":105155.5,"l":105005.5,"c":105091.9,"v":3943200,"usd":37.50781723}
{"ts":1750188120000,"o":105091.9,"h":105185.8,"l":105050.1,"c":105121.9,"v":880000,"usd":8.37005707}
{"ts":1750188180000,"o":105121.9,"h":105204.5,"l":105112.4,"c":105180,"v":495300,"usd":4.7096148}
{"ts":1750188240000,"o":105180,"h":105254.2,"l":105187.3,"c":105234,"v":331400,"usd":3.14967969}
{"ts":1750188300000,"o":105234,"h":105310.2,"l":105190,"c":105306.1,"v":1058900,"usd":10.05922964}
{"ts":1750188360000,"o":105306.1,"h":105327.1,"l":105184.8,"c":105220.1,"v":337700,"usd":3.20801097}
{"ts":1750188420000,"o":105220.1,"h":105226.3,"l":105009.4,"c":105066.6,"v":972000,"usd":9.2459515}
{"ts":1750188480000,"o":105066.6,"h":105106.6,"l":105036.1,"c":105048.1,"v":135700,"usd":1.2914225}
{"ts":1750188540000,"o":105048.1,"h":105069.8,"l":104938,"c":105056.1,"v":453600,"usd":4.31975068}
{"ts":1750188600000,"o":105056.1,"h":105176.3,"l":105070.3,"c":105113.2,"v":376600,"usd":3.58161841}
{"ts":1750188660000,"o":105113.2,"h":105220.9,"l":105100,"c":105100,"v":1029300,"usd":9.78656546}
{"ts":1750188720000,"o":105100,"h":105090,"l":104994.1,"c":104994.1,"v":444200,"usd":4.22980004}
{"ts":1750188780000,"o":104994.1,"h":105019.1,"l":104943.8,"c":104962,"v":187400,"usd":1.78528659}
{"ts":1750188840000,"o":104962,"h":105040,"l":104967.6,"c":105015.4,"v":345500,"usd":3.29084185}
{"ts":1750188900000,"o":105015.4,"h":105003,"l":104989.3,"c":104989.3,"v":226100,"usd":2.15342458}
{"ts":1750188960000,"o":104989.3,"h":105052.8,"l":104990,"c":105030.2,"v":471000,"usd":4.48436448}
{"ts":1750189020000,"o":105030.2,"h":105049.1,"l":105010.1,"c":105022.8,"v":110200,"usd":1.04931681}
{"ts":1750189080000,"o":105022.8,"h":105060,"l":105021,"c":105050.2,"v":239200,"usd":2.27693966}
{"ts":1750189140000,"o":105050.2,"h":105069.4,"l":105025.1,"c":105069.4,"v":190800,"usd":1.81630734}
{"ts":1750189200000,"o":105069.4,"h":105120,"l":104989.2,"c":105000,"v":399500,"usd":3.80452261}
{"ts":1750189260000,"o":105000,"h":104989.2,"l":104892.1,"c":104923.1,"v":802900,"usd":7.65279412}
{"ts":1750189320000,"o":104923.1,"h":104900,"l":104800.1,"c":104877.9,"v":401300,"usd":3.82826879}
{"ts":1750189380000,"o":104877.9,"h":104877.5,"l":104835.9,"c":104860,"v":57300,"usd":0.54643909}
{"ts":1750189440000,"o":104860,"h":104879.3,"l":104840.1,"c":104863.9,"v":358200,"usd":3.41583248}
{"ts":1750189500000,"o":104863.9,"h":104869.7,"l":104840.1,"c":104849.7,"v":5300,"usd":0.05054918}
{"ts":1750189560000,"o":104849.7,"h":104954.2,"l":104864.8,"c":104913,"v":358300,"usd":3.41538173}
{"ts":1750189620000,"o":104913,"h":104924,"l":104893.2,"c":104924,"v":29400,"usd":0.28025833}
{"ts":1750189680000,"o":104924,"h":105110,"l":104940,"c":105110,"v":160900,"usd":1.53210413}
{"ts":1750189740000,"o":105110,"h":105149.7,"l":105082.4,"c":105149.7,"v":347700,"usd":3.30781281}
{"ts":1750189800000,"o":105149.7,"h":105197.1,"l":105122.4,"c":105181.5,"v":708500,"usd":6.73592077}
{"ts":1750189860000,"o":105181.5,"h":105187.3,"l":105096.1,"c":105096.1,"v":295000,"usd":2.8054498}
{"ts":1750189920000,"o":105096.1,"h":105123.3,"l":105080,"c":105117.3,"v":618000,"usd":5.87974991}
{"ts":1750189980000,"o":105117.3,"h":105126.2,"l":105082.7,"c":105094.6,"v":917600,"usd":8.73027418}
{"ts":1750190040000,"o":105094.6,"h":105088.1,"l":104967.6,"c":105048.5,"v":914200,"usd":8.70484067}
{"ts":1750190100000,"o":105048.5,"h":105125.6,"l":105040.9,"c":105125.6,"v":237500,"usd":2.2601467}
{"ts":1750190160000,"o":105125.6,"h":105095.6,"l":104981.1,"c":104981.1,"v":798200,"usd":7.59805862}
{"ts":1750190220000,"o":104981.1,"h":104980,"l":104890.1,"c":104907,"v":416000,"usd":3.96474836}
{"ts":1750190280000,"o":104907,"h":104925.3,"l":104804.1,"c":104863,"v":538700,"usd":5.13609333}
{"ts":1750190340000,"o":104863,"h":104863,"l":104706,"c":104753.2,"v":1074400,"usd":10.25585228}
{"ts":1750190400000,"o":104753.2,"h":104741.3,"l":104630.1,"c":104656.5,"v":594800,"usd":5.68320011}
{"ts":1750190460000,"o":104656.5,"h":104729.6,"l":104644,"c":104682.5,"v":158200,"usd":1.51091265}
{"ts":1750190520000,"o":104682.5,"h":104697.9,"l":104572.2,"c":104595.9,"v":380000,"usd":3.63193484}
{"ts":1750190580000,"o":104595.9,"h":104876.1,"l":104600,"c":104700,"v":2138200,"usd":20.40961558}
{"ts":1750190640000,"o":104700,"h":104778.6,"l":104643.5,"c":104725.4,"v":592600,"usd":5.65907603}
{"ts":1750190700000,"o":104725.4,"h":104755.6,"l":104679.7,"c":104695.4,"v":63900,"usd":0.6102139}
{"ts":1750190760000,"o":104695.4,"h":104719.9,"l":104641,"c":104681.7,"v":87200,"usd":0.83308523}
{"ts":1750190820000,"o":104681.7,"h":104700,"l":104631.4,"c":104688.4,"v":170400,"usd":1.6278391}
{"ts":1750190880000,"o":104688.4,"h":104740,"l":104651.8,"c":104651.8,"v":139600,"usd":1.33362893}
{"ts":1750190940000,"o":104651.8,"h":104643.5,"l":104592.3,"c":104643.5,"v":338800,"usd":3.23815306}
{"ts":1750191000000,"o":104643.5,"h":104658.9,"l":104623.2,"c":104643.7,"v":17800,"usd":0.170091}
{"ts":1750191060000,"o":104643.7,"h":104647.9,"l":104610.1,"c":104639.8,"v":154300,"usd":1.47457896}
{"ts":1750191120000,"o":104639.8,"h":104639.7,"l":104575.5,"c":104575.5,"v":209300,"usd":2.00095111}
{"ts":1750191180000,"o":104575.5,"h":104587.8,"l":104560.1,"c":104578.7,"v":234900,"usd":2.24634479}
{"ts":1750191240000,"o":104578.7,"h":104618.8,"l":104560.1,"c":104567.2,"v":55600,"usd":0.53166294}
{"ts":1750191300000,"o":104567.2,"h":104578.6,"l":104465.3,"c":104572.6,"v":2072500,"usd":19.82974096}
{"ts":1750191360000,"o":104572.6,"h":104579.9,"l":104546,"c":104547.5,"v":77300,"usd":0.73921647}
{"ts":1750191420000,"o":104547.5,"h":104540,"l":104368.4,"c":104388.6,"v":737200,"usd":7.05967189}
{"ts":1750191480000,"o":104388.6,"h":104411,"l":104304,"c":104329.4,"v":1255700,"usd":12.03409565}
{"ts":1750191540000,"o":104329.4,"h":104307.7,"l":104251,"c":104281.1,"v":488800,"usd":4.68813485}
{"ts":1750191600000,"o":104281.1,"h":104299.9,"l":104207.8,"c":104289.5,"v":635100,"usd":6.09272543}
{"ts":1750191660000,"o":104289.5,"h":104487.9,"l":104298,"c":104487.9,"v":1334400,"usd":12.78503736}
{"ts":1750191720000,"o":104487.9,"h":104563.1,"l":104476.5,"c":104476.5,"v":326900,"usd":3.12742398}
{"ts":1750191780000,"o":104476.5,"h":104471.7,"l":104386.3,"c":104440,"v":51400,"usd":0.49226912}
{"ts":1750191840000,"o":104440,"h":104502.2,"l":104432.7,"c":104460,"v":194200,"usd":1.85918045}
{"ts":1750191900000,"o":104460,"h":104498.1,"l":104428.2,"c":104485.3,"v":321300,"usd":3.07603652}
{"ts":1750191960000,"o":104485.3,"h":104618.7,"l":104510,"c":104618.7,"v":527800,"usd":5.04533797}
{"ts":1750192020000,"o":104618.7,"h":104639.9,"l":104501.3,"c":104547.8,"v":641000,"usd":6.1289828}
{"ts":1750192080000,"o":104547.8,"h":104560,"l":104520.1,"c":104535.9,"v":263100,"usd":2.51686237}
{"ts":1750192140000,"o":104535.9,"h":104549.9,"l":104520.1,"c":104542.6,"v":34900,"usd":0.33384898}
{"ts":1750192200000,"o":104542.6,"h":104553.9,"l":104530,"c":104553.9,"v":54600,"usd":0.52227283}
{"ts":1750192260000,"o":104553.9,"h":104590,"l":104530.1,"c":104590,"v":22500,"usd":0.21521237}
{"ts":1750192320000,"o":104590,"h":104634.9,"l":104580,"c":104580,"v":162500,"usd":1.55336112}
{"ts":1750192380000,"o":104580,"h":104540,"l":104443.2,"c":104443.3,"v":60100,"usd":0.57512385}
{"ts":1750192440000,"o":104443.3,"h":104467.9,"l":104400.1,"c":104440.1,"v":44600,"usd":0.42716546}
{"ts":1750192500000,"o":104440.1,"h":104486.4,"l":104440,"c":104440,"v":245000,"usd":2.34554171}
{"ts":1750192560000,"o":104440,"h":104499.9,"l":104433.5,"c":104499.9,"v":16700,"usd":0.15990757}
{"ts":1750192620000,"o":104499.9,"h":104465.1,"l":104400,"c":104400,"v":113000,"usd":1.08219757}
{"ts":1750192680000,"o":104400,"h":104430,"l":104377.8,"c":104426.6,"v":19400,"usd":0.18584941}
{"ts":1750192740000,"o":104426.6,"h":104400.7,"l":104390.1,"c":104392.1,"v":18400,"usd":0.17626177}
{"ts":1750192800000,"o":104392.1,"h":104450.3,"l":104390,"c":104450.3,"v":1322300,"usd":12.66555513}
{"ts":1750192860000,"o":104450.3,"h":104534.2,"l":104460,"c":104495,"v":178700,"usd":1.70991593}
{"ts":1750192920000,"o":104495,"h":104589.9,"l":104512.1,"c":104542.8,"v":289300,"usd":2.76783705}
{"ts":1750192980000,"o":104542.8,"h":104510.1,"l":104470.1,"c":104510.1,"v":283500,"usd":2.71281354}
{"ts":1750193040000,"o":104510.1,"h":104496.6,"l":104460.1,"c":104487.5,"v":37900,"usd":0.36274452}
{"ts":1750193100000,"o":104487.5,"h":104538.4,"l":104496.5,"c":104538.4,"v":517400,"usd":4.95121163}
{"ts":1750193160000,"o":104538.4,"h":104535.8,"l":104500,"c":104500,"v":259500,"usd":2.48246064}
{"ts":1750193220000,"o":104500,"h":104509.3,"l":104466.8,"c":104500,"v":2200,"usd":0.02105363}
{"ts":1750193280000,"o":104500,"h":104486.5,"l":104435.4,"c":104477.8,"v":74200,"usd":0.71028388}
{"ts":1750193340000,"o":104477.8,"h":104460,"l":104329.1,"c":104329.1,"v":715000,"usd":6.84932873}
{"ts":1750193400000,"o":104329.1,"h":104438.4,"l":104335.2,"c":104438.4,"v":223300,"usd":2.13909044}
{"ts":1750193460000,"o":104438.4,"h":104444,"l":104380.1,"c":104381.4,"v":39900,"usd":0.38216248}
{"ts":1750193520000,"o":104381.4,"h":104439.8,"l":104392,"c":104416.5,"v":43000,"usd":0.41183509}
{"ts":1750193580000,"o":104416.5,"h":104411.6,"l":104380.2,"c":104380.2,"v":244400,"usd":2.34083282}
{"ts":1750193640000,"o":104380.2,"h":104400,"l":104370.1,"c":104400,"v":36900,"usd":0.35351697}
{"ts":1750193700000,"o":104400,"h":104398.3,"l":104330.1,"c":104330.1,"v":438400,"usd":4.20028072}
{"ts":1750193760000,"o":104330.1,"h":104330.9,"l":104279.2,"c":104308.9,"v":68800,"usd":0.65959973}
{"ts":1750193820000,"o":104308.9,"h":104308.7,"l":104298.7,"c":104307.5,"v":175600,"usd":1.68361019}
{"ts":1750193880000,"o":104307.5,"h":104399.9,"l":104318.7,"c":104333.9,"v":331400,"usd":3.17587973}
{"ts":1750193940000,"o":104333.9,"h":104356.8,"l":104288.2,"c":104356.8,"v":517200,"usd":4.9575776}
{"ts":1750194000000,"o":104356.8,"h":104343.8,"l":104297,"c":104337.5,"v":57400,"usd":0.55017139}
{"ts":1750194060000,"o":104337.5,"h":104320,"l":104309.4,"c":104310.7,"v":71700,"usd":0.68735031}
{"ts":1750194120000,"o":104310.7,"h":104400,"l":104322.3,"c":104390.4,"v":37800,"usd":0.36223421}
{"ts":1750194180000,"o":104390.4,"h":104391.5,"l":104370.1,"c":104386.4,"v":72400,"usd":0.69364716}
{"ts":1750194240000,"o":104386.4,"h":104371.4,"l":104278.9,"c":104278.9,"v":377900,"usd":3.62152797}
{"ts":1750194300000,"o":104278.9,"h":104386.3,"l":104277.8,"c":104370,"v":453500,"usd":4.34612662}
{"ts":1750194360000,"o":104370,"h":104440,"l":104382.5,"c":104440,"v":25200,"usd":0.2413876}
{"ts":1750194420000,"o":104440,"h":104478.7,"l":104432.8,"c":104463.1,"v":86000,"usd":0.82335239}
{"ts":1750194480000,"o":104463.1,"h":104463.1,"l":104396.4,"c":104420.6,"v":246000,"usd":2.35571745}
{"ts":1750194540000,"o":104420.6,"h":104442.1,"l":104410,"c":104410,"v":41900,"usd":0.40123125}
{"ts":1750194600000,"o":104410,"h":104419.6,"l":104257.6,"c":104261.8,"v":120200,"usd":1.15158463}
{"ts":1750194660000,"o":104261.8,"h":104300,"l":104226,"c":104300,"v":178300,"usd":1.71048181}
{"ts":1750194720000,"o":104300,"h":104339.2,"l":104302.6,"c":104319.2,"v":133300,"usd":1.27787292}
{"ts":1750194780000,"o":104319.2,"h":104321.9,"l":104270.3,"c":104321.9,"v":337900,"usd":3.23982391}
{"ts":1750194840000,"o":104321.9,"h":104356.8,"l":104322.8,"c":104327.1,"v":98600,"usd":0.94502745}
{"ts":1750194900000,"o":104327.1,"h":104371.3,"l":104333.3,"c":104371.3,"v":126100,"usd":1.20835162}
{"ts":1750194960000,"o":104371.3,"h":104419.9,"l":104377.6,"c":104419.9,"v":25700,"usd":0.24615611}
{"ts":1750195020000,"o":104419.9,"h":104471.5,"l":104420,"c":104471.5,"v":137600,"usd":1.31759107}
{"ts":1750195080000,"o":104471.5,"h":104472,"l":104402.1,"c":104402.1,"v":275300,"usd":2.6361357}
{"ts":1750195140000,"o":104402.1,"h":104440,"l":104390,"c":104390,"v":1600,"usd":0.01532186}
{"ts":1750195200000,"o":104390,"h":104431.1,"l":104379.7,"c":104419,"v":144200,"usd":1.38117226}
{"ts":1750195260000,"o":104419,"h":104418.5,"l":104280.1,"c":104360,"v":261100,"usd":2.50189394}
{"ts":1750195320000,"o":104360,"h":104400,"l":104341,"c":104341,"v":59600,"usd":0.57106998}
{"ts":1750195380000,"o":104341,"h":104381,"l":104292.4,"c":104292.4,"v":110000,"usd":1.05445085}
{"ts":1750195440000,"o":104292.4,"h":104360,"l":104320.1,"c":104360,"v":133100,"usd":1.27584228}
{"ts":1750195500000,"o":104360,"h":104355.4,"l":104340,"c":104342.3,"v":47700,"usd":0.45713787}
{"ts":1750195560000,"o":104342.3,"h":104340,"l":104280.1,"c":104307.7,"v":10200,"usd":0.09780249}
{"ts":1750195620000,"o":104307.7,"h":104382.1,"l":104313.4,"c":104382.1,"v":309800,"usd":2.96871569}
{"ts":1750195680000,"o":104382.1,"h":104471,"l":104379.9,"c":104380.1,"v":352100,"usd":3.37250649}
{"ts":1750195740000,"o":104380.1,"h":104437.7,"l":104419.9,"c":104437.7,"v":15600,"usd":0.14939343}
{"ts":1750195800000,"o":104437.7,"h":104480,"l":104438.4,"c":104480,"v":196700,"usd":1.88317952}
{"ts":1750195860000,"o":104480,"h":104673,"l":104484.1,"c":104618.3,"v":1015400,"usd":9.70904313}
{"ts":1750195920000,"o":104618.3,"h":104598.8,"l":104558.8,"c":104590,"v":103100,"usd":0.98584219}
{"ts":1750195980000,"o":104590,"h":104632.3,"l":104585.1,"c":104626,"v":65600,"usd":0.62711588}
{"ts":1750196040000,"o":104626,"h":104614,"l":104562.3,"c":104614,"v":75000,"usd":0.71713239}
{"ts":1750196100000,"o":104614,"h":104674.5,"l":104613.9,"c":104674.5,"v":42700,"usd":0.40805454}
{"ts":1750196160000,"o":104674.5,"h":104723,"l":104612.9,"c":104698.4,"v":578700,"usd":5.52928469}
{"ts":1750196220000,"o":104698.4,"h":104714.7,"l":104660,"c":104660,"v":236700,"usd":2.26100927}
{"ts":1750196280000,"o":104660,"h":104715.4,"l":104648.6,"c":104690,"v":197400,"usd":1.88559414}
{"ts":1750196340000,"o":104690,"h":104750,"l":104690,"c":104720,"v":169400,"usd":1.61758892}
{"ts":1750196400000,"o":104720,"h":104784.8,"l":104737.3,"c":104758.1,"v":116300,"usd":1.1100693}
{"ts":1750196460000,"o":104758.1,"h":104758,"l":104713.4,"c":104713.4,"v":25000,"usd":0.23867576}
{"ts":1750196520000,"o":104713.4,"h":104710,"l":104563.4,"c":104563.4,"v":376500,"usd":3.59844167}
{"ts":1750196580000,"o":104563.4,"h":104610,"l":104563.5,"c":104610,"v":23400,"usd":0.22369006}
{"ts":1750196640000,"o":104610,"h":104681.7,"l":104615.6,"c":104681.7,"v":156500,"usd":1.49568977}
{"ts":1750196700000,"o":104681.7,"h":104718.6,"l":104645.2,"c":104664.2,"v":68900,"usd":0.6582008}
{"ts":1750196760000,"o":104664.2,"h":104693.9,"l":104656.8,"c":104656.8,"v":3400,"usd":0.03248111}
{"ts":1750196820000,"o":104656.8,"h":104634.1,"l":104518.9,"c":104518.9,"v":281400,"usd":2.69072378}
{"ts":1750196880000,"o":104518.9,"h":104518.8,"l":104327.1,"c":104331.3,"v":639600,"usd":6.12466987}
{"ts":1750196940000,"o":104331.3,"h":104454,"l":104332,"c":104446.4,"v":298300,"usd":2.85720477}
{"ts":1750197000000,"o":104446.4,"h":104470,"l":104400.6,"c":104470,"v":14500,"usd":0.13885725}
{"ts":1750197060000,"o":104470,"h":104476.3,"l":104460.1,"c":104476.3,"v":108200,"usd":1.03579637}
{"ts":1750197120000,"o":104476.3,"h":104468.9,"l":104468.5,"c":104468.9,"v":21200,"usd":0.20293275}
{"ts":1750197180000,"o":104468.9,"h":104517,"l":104464.8,"c":104470.5,"v":54800,"usd":0.52436483}
{"ts":1750197240000,"o":104470.5,"h":104503.7,"l":104482.8,"c":104503.7,"v":11100,"usd":0.10623668}
{"ts":1750197300000,"o":104503.7,"h":104495.3,"l":104440.1,"c":104450.1,"v":692200,"usd":6.62571668}
{"ts":1750197360000,"o":104450.1,"h":104456.5,"l":104440.6,"c":104449.8,"v":21100,"usd":0.20201135}
{"ts":1750197420000,"o":104449.8,"h":104440.1,"l":104440.1,"c":104440.1,"v":17900,"usd":0.17139071}
{"ts":1750197480000,"o":104440.1,"h":104563.7,"l":104440.1,"c":104554,"v":499400,"usd":4.77826221}
{"ts":1750197540000,"o":104554,"h":104553.1,"l":104502.6,"c":104507.1,"v":119500,"usd":1.14322602}
{"ts":1750197600000,"o":104507.1,"h":104537.1,"l":104530,"c":104530,"v":300,"usd":0.00286992}
{"ts":1750197660000,"o":104530,"h":104525.9,"l":104460.1,"c":104460.1,"v":152800,"usd":1.46215044}
{"ts":1750197720000,"o":104460.1,"h":104495.5,"l":104379.1,"c":104379.1,"v":170200,"usd":1.62963746}
{"ts":1750197780000,"o":104379.1,"h":104439.9,"l":104370,"c":104429.7,"v":49200,"usd":0.47136452}
{"ts":1750197840000,"o":104429.7,"h":104439.9,"l":104360.4,"c":104360.4,"v":27900,"usd":0.26728608}
{"ts":1750197900000,"o":104360.4,"h":104393.2,"l":104363.5,"c":104380.1,"v":225000,"usd":2.15559569}
{"ts":1750197960000,"o":104380.1,"h":104484.3,"l":104386.2,"c":104484.3,"v":35900,"usd":0.34376707}
{"ts":1750198020000,"o":104484.3,"h":104557,"l":104482.7,"c":104531.7,"v":120700,"usd":1.1548344}
{"ts":1750198080000,"o":104531.7,"h":104558,"l":104510.1,"c":104542.7,"v":60600,"usd":0.57973826}
{"ts":1750198140000,"o":104542.7,"h":104632.3,"l":104546,"c":104632.3,"v":156500,"usd":1.49676087}
{"ts":1750198200000,"o":104632.3,"h":104621.1,"l":104610.7,"c":104611.2,"v":113400,"usd":1.08401246}
{"ts":1750198260000,"o":104611.2,"h":104623.7,"l":104520.1,"c":104520.1,"v":171300,"usd":1.63822857}
{"ts":1750198320000,"o":104520.1,"h":104575.9,"l":104520.1,"c":104570,"v":41200,"usd":0.39403535}
{"ts":1750198380000,"o":104570,"h":104590,"l":104561.3,"c":104590,"v":33600,"usd":0.32128602}
{"ts":1750198440000,"o":104590,"h":104628.6,"l":104600,"c":104628.2,"v":261500,"usd":2.49954503}
{"ts":1750198500000,"o":104628.2,"h":104669.4,"l":104631.3,"c":104647.8,"v":76400,"usd":0.73014584}
{"ts":1750198560000,"o":104647.8,"h":104640.2,"l":104610,"c":104610,"v":65400,"usd":0.62512392}
{"ts":1750198620000,"o":104610,"h":104638.2,"l":104587.4,"c":104600,"v":169500,"usd":1.62000922}
{"ts":1750198680000,"o":104600,"h":104606.9,"l":104597.9,"c":104597.9,"v":62000,"usd":0.59270835}
{"ts":1750198740000,"o":104597.9,"h":104633,"l":104607,"c":104633,"v":143300,"usd":1.36956284}
{"ts":1750198800000,"o":104633,"h":104660,"l":104620,"c":104660,"v":250400,"usd":2.3931306}
{"ts":1750198860000,"o":104660,"h":104694.3,"l":104660.4,"c":104668.3,"v":79900,"usd":0.76336017}
{"ts":1750198920000,"o":104668.3,"h":104699.9,"l":104662.1,"c":104663,"v":26200,"usd":0.25029648}
{"ts":1750198980000,"o":104663,"h":104676.4,"l":104641.5,"c":104659.9,"v":258800,"usd":2.47274183}
{"ts":1750199040000,"o":104659.9,"h":104694,"l":104640.1,"c":104685.3,"v":55600,"usd":0.53122743}
{"ts":1750199100000,"o":104685.3,"h":104671.5,"l":104593.9,"c":104620,"v":38900,"usd":0.37181755}
{"ts":1750199160000,"o":104620,"h":104680,"l":104630,"c":104656.6,"v":18500,"usd":0.17677658}
{"ts":1750199220000,"o":104656.6,"h":104660,"l":104632,"c":104632,"v":260200,"usd":2.48639262}
{"ts":1750199280000,"o":104632,"h":104665.1,"l":104639.8,"c":104639.8,"v":7300,"usd":0.06976053}
{"ts":1750199340000,"o":104639.8,"h":104642.3,"l":104580.5,"c":104580.5,"v":23700,"usd":0.22652283}
{"ts":1750199400000,"o":104580.5,"h":104580.4,"l":104576.1,"c":104576.1,"v":105600,"usd":1.00978906}
{"ts":1750199460000,"o":104576.1,"h":104563,"l":104530.4,"c":104533.7,"v":159300,"usd":1.52378307}
{"ts":1750199520000,"o":104533.7,"h":104612.7,"l":104550,"c":104606.7,"v":142200,"usd":1.35977657}
{"ts":1750199580000,"o":104606.7,"h":104597.8,"l":104535.9,"c":104535.9,"v":44200,"usd":0.42278199}
{"ts":1750199640000,"o":104535.9,"h":104530.6,"l":104480,"c":104480,"v":180600,"usd":1.72815928}
{"ts":1750199700000,"o":104480,"h":104470,"l":104430,"c":104467,"v":74900,"usd":0.71714839}
{"ts":1750199760000,"o":104467,"h":104473.5,"l":104467.1,"c":104473.5,"v":19800,"usd":0.18952176}
{"ts":1750199820000,"o":104473.5,"h":104477.9,"l":104421.6,"c":104452.3,"v":186000,"usd":1.78068532}
{"ts":1750199880000,"o":104452.3,"h":104457.1,"l":104436.3,"c":104444.3,"v":113500,"usd":1.08658394}
{"ts":1750199940000,"o":104444.3,"h":104509.9,"l":104447.5,"c":104493.1,"v":35000,"usd":0.33494594}
{"ts":1750200000000,"o":104493.1,"h":104490,"l":104470.9,"c":104483.7,"v":222600,"usd":2.13051427}
{"ts":1750200060000,"o":104483.7,"h":104532.6,"l":104494.1,"c":104532.6,"v":125200,"usd":1.19793988}
{"ts":1750200120000,"o":104532.6,"h":104593.7,"l":104547.7,"c":104587.8,"v":177000,"usd":1.69258054}
{"ts":1750200180000,"o":104587.8,"h":104575.7,"l":104529,"c":104557.5,"v":140600,"usd":1.34507421}
{"ts":1750200240000,"o":104557.5,"h":104585.8,"l":104560,"c":104585.8,"v":53300,"usd":0.50967243}
{"ts":1750200300000,"o":104585.8,"h":104596.3,"l":104539.4,"c":104560.1,"v":131200,"usd":1.25477235}
{"ts":1750200360000,"o":104560.1,"h":104591.7,"l":104533.9,"c":104533.9,"v":113400,"usd":1.0846775}
{"ts":1750200420000,"o":104533.9,"h":104550,"l":104530.1,"c":104550,"v":6400,"usd":0.06122039}
{"ts":1750200480000,"o":104550,"h":104557.5,"l":104510.1,"c":104510.1,"v":123500,"usd":1.18140971}
{"ts":1750200540000,"o":104510.1,"h":104578.5,"l":104510.1,"c":104578.5,"v":34500,"usd":0.33005994}
{"ts":1750200600000,"o":104578.5,"h":104585.6,"l":104560.1,"c":104576.5,"v":198900,"usd":1.90189238}
{"ts":1750200660000,"o":104576.5,"h":104645.1,"l":104572.6,"c":104580,"v":219600,"usd":2.09952691}
{"ts":1750200720000,"o":104580,"h":104599.9,"l":104560.1,"c":104596.2,"v":15000,"usd":0.14344196}
{"ts":1750200780000,"o":104596.2,"h":104560,"l":104530.5,"c":104555,"v":160700,"usd":1.53703363}
{"ts":1750200840000,"o":104555,"h":104551.7,"l":104520,"c":104520,"v":48300,"usd":0.46199314}
{"ts":1750200900000,"o":104520,"h":104527.2,"l":104500,"c":104517,"v":134600,"usd":1.28791541}
{"ts":1750200960000,"o":104517,"h":104514.7,"l":104504.7,"c":104504.7,"v":10000,"usd":0.09568772}
{"ts":1750201020000,"o":104504.7,"h":104510.8,"l":104430,"c":104430,"v":482600,"usd":4.61864521}
{"ts":1750201080000,"o":104430,"h":104421.9,"l":104242.7,"c":104242.7,"v":1331000,"usd":12.75635555}
{"ts":1750201140000,"o":104242.7,"h":104242.7,"l":104170.1,"c":104226.9,"v":451600,"usd":4.33393692}
{"ts":1750201200000,"o":104226.9,"h":104255,"l":104174.9,"c":104199.6,"v":645500,"usd":6.19292569}
{"ts":1750201260000,"o":104199.6,"h":104264.2,"l":104190.1,"c":104231.4,"v":490700,"usd":4.70694691}
{"ts":1750201320000,"o":104231.4,"h":104231.4,"l":104196.5,"c":104198.1,"v":35600,"usd":0.34160508}
{"ts":1750201380000,"o":104198.1,"h":104249.2,"l":104210,"c":104247.8,"v":20900,"usd":0.20049061}
{"ts":1750201440000,"o":104247.8,"h":104230,"l":104220.1,"c":104224.9,"v":143200,"usd":1.37400611}
{"ts":1750201500000,"o":104224.9,"h":104253.2,"l":104200.1,"c":104222,"v":280900,"usd":2.69525871}
{"ts":1750201560000,"o":104222,"h":104300,"l":104246.9,"c":104300,"v":29100,"usd":0.27906716}
{"ts":1750201620000,"o":104300,"h":104345.4,"l":104310.1,"c":104345.4,"v":150900,"usd":1.44647193}
{"ts":1750201680000,"o":104345.4,"h":104359.9,"l":104345.4,"c":104346.2,"v":149600,"usd":1.43365341}
{"ts":1750201740000,"o":104346.2,"h":104380,"l":104350,"c":104380,"v":164300,"usd":1.57428985}
{"ts":1750201800000,"o":104380,"h":104443.9,"l":104380,"c":104438.4,"v":184800,"usd":1.77008914}
{"ts":1750201860000,"o":104438.4,"h":104438.4,"l":104390.4,"c":104390.4,"v":24900,"usd":0.23850015}
{"ts":1750201920000,"o":104390.4,"h":104385.7,"l":104355.5,"c":104380,"v":65500,"usd":0.62758291}
{"ts":1750201980000,"o":104380,"h":104420.1,"l":104386.4,"c":104420.1,"v":105400,"usd":1.00938659}
{"ts":1750202040000,"o":104420.1,"h":104429.2,"l":104418.8,"c":104419.7,"v":98700,"usd":0.94514578}
{"ts":1750202100000,"o":104419.7,"h":104419.7,"l":104400,"c":104400,"v":2400,"usd":0.02298514}
{"ts":1750202160000,"o":104400,"h":104410,"l":104387.8,"c":104410,"v":2700,"usd":0.02586033}
{"ts":1750202220000,"o":104410,"h":104408.2,"l":104408.2,"c":104408.2,"v":500,"usd":0.0047889}
{"ts":1750202280000,"o":104408.2,"h":104480,"l":104429.2,"c":104480,"v":116200,"usd":1.11222649}
{"ts":1750202340000,"o":104480,"h":104496.4,"l":104470,"c":104473.1,"v":24100,"usd":0.23067125}
{"ts":1750202400000,"o":104473.1,"h":104500.1,"l":104470,"c":104472.5,"v":443800,"usd":4.24721183}
{"ts":1750202460000,"o":104472.5,"h":104490.9,"l":104477.6,"c":104477.6,"v":25600,"usd":0.2450198}
{"ts":1750202520000,"o":104477.6,"h":104485.5,"l":104481.1,"c":104481.1,"v":2200,"usd":0.02105601}
{"ts":1750202580000,"o":104481.1,"h":104490.7,"l":104477.7,"c":104477.7,"v":10200,"usd":0.09761628}
{"ts":1750202640000,"o":104477.7,"h":104490,"l":104480,"c":104480,"v":4700,"usd":0.04498274}
{"ts":1750202700000,"o":104480,"h":104488.6,"l":104468.6,"c":104468.7,"v":155300,"usd":1.48653877}
{"ts":1750202760000,"o":104468.7,"h":104468.6,"l":104450,"c":104450,"v":142300,"usd":1.36225769}
{"ts":1750202820000,"o":104450,"h":104470,"l":104470,"c":104470,"v":100,"usd":0.00095721}
{"ts":1750202880000,"o":104470,"h":104469.9,"l":104450.1,"c":104450.1,"v":43500,"usd":0.41644548}
{"ts":1750202940000,"o":104450.1,"h":104470,"l":104470,"c":104470,"v":100,"usd":0.00095721}
{"ts":1750203000000,"o":104470,"h":104539.9,"l":104500,"c":104521.7,"v":323200,"usd":3.09237983}
{"ts":1750203060000,"o":104521.7,"h":104565.7,"l":104525.6,"c":104525.6,"v":348000,"usd":3.32852358}
{"ts":1750203120000,"o":104525.6,"h":104600,"l":104526,"c":104599.9,"v":361800,"usd":3.4600579}
{"ts":1750203180000,"o":104599.9,"h":104588.3,"l":104565,"c":104575.4,"v":12600,"usd":0.12047308}
{"ts":1750203240000,"o":104575.4,"h":104631.1,"l":104599.9,"c":104605.5,"v":374300,"usd":3.57835777}
{"ts":1750203300000,"o":104605.5,"h":104632.5,"l":104605.6,"c":104627.3,"v":147300,"usd":1.40808567}
{"ts":1750203360000,"o":104627.3,"h":104630.1,"l":104592.6,"c":104592.6,"v":32900,"usd":0.31448468}
{"ts":1750203420000,"o":104592.6,"h":104612.7,"l":104600,"c":104612.7,"v":108900,"usd":1.04098741}
{"ts":1750203480000,"o":104612.7,"h":104637.4,"l":104612.7,"c":104637.4,"v":116000,"usd":1.10859803}
{"ts":1750203540000,"o":104637.4,"h":104640,"l":104640,"c":104640,"v":200,"usd":0.00191132}
{"ts":1750203600000,"o":104640,"h":104644.8,"l":104630.4,"c":104632.9,"v":145600,"usd":1.39153304}
{"ts":1750203660000,"o":104632.9,"h":104644.9,"l":104636,"c":104636,"v":53500,"usd":0.51125215}
{"ts":1750203720000,"o":104636,"h":104640.2,"l":104630.3,"c":104630.3,"v":11100,"usd":0.10607855}
{"ts":1750203780000,"o":104630.3,"h":104635.4,"l":104606.9,"c":104609.1,"v":160500,"usd":1.53417285}
{"ts":1750203840000,"o":104609.1,"h":104640.2,"l":104620,"c":104640.2,"v":104800,"usd":1.00153204}
{"ts":1750203900000,"o":104640.2,"h":104679.7,"l":104644.7,"c":104651.6,"v":214000,"usd":2.04470603}
{"ts":1750203960000,"o":104651.6,"h":104650,"l":104633.2,"c":104643.8,"v":82400,"usd":0.78740701}
{"ts":1750204020000,"o":104643.8,"h":104685.2,"l":104630.1,"c":104685.2,"v":117100,"usd":1.11874335}
{"ts":1750204080000,"o":104685.2,"h":104660.1,"l":104660.1,"c":104660.1,"v":100,"usd":0.00095547}
{"ts":1750204140000,"o":104660.1,"h":104660,"l":104630.1,"c":104655.5,"v":125700,"usd":1.20115304}
{"ts":1750204200000,"o":104655.5,"h":104658.3,"l":104644.6,"c":104647,"v":52100,"usd":0.49783029}
{"ts":1750204260000,"o":104647,"h":104652.7,"l":104630.3,"c":104630.3,"v":43900,"usd":0.41950002}
{"ts":1750204320000,"o":104630.3,"h":104630,"l":104609.8,"c":104610.1,"v":31800,"usd":0.30395383}
{"ts":1750204380000,"o":104610.1,"h":104626.2,"l":104604,"c":104608.6,"v":179400,"usd":1.71479758}
{"ts":1750204440000,"o":104608.6,"h":104639.9,"l":104604.1,"c":104639.8,"v":112900,"usd":1.07907515}
{"ts":1750204500000,"o":104639.8,"h":104637.5,"l":104582.1,"c":104582.1,"v":31300,"usd":0.29927844}
{"ts":1750204560000,"o":104582.1,"h":104600,"l":104554,"c":104554,"v":27100,"usd":0.25913377}
{"ts":1750204620000,"o":104554,"h":104569.5,"l":104540.3,"c":104540.3,"v":213100,"usd":2.03828994}
{"ts":1750204680000,"o":104540.3,"h":104549.9,"l":104540.1,"c":104549.9,"v":5400,"usd":0.0516528}
{"ts":1750204740000,"o":104549.9,"h":104540,"l":104521.2,"c":104539.4,"v":107900,"usd":1.03215107}
{"ts":1750204800000,"o":104539.4,"h":104521.1,"l":104501.3,"c":104515,"v":56300,"usd":0.53873266}
{"ts":1750204860000,"o":104515,"h":104547.7,"l":104505.2,"c":104505.2,"v":21400,"usd":0.20474094}
{"ts":1750204920000,"o":104505.2,"h":104551.4,"l":104504.1,"c":104537.4,"v":132000,"usd":1.26256763}
{"ts":1750204980000,"o":104537.4,"h":104559.9,"l":104532.2,"c":104532.2,"v":83900,"usd":0.80245017}
{"ts":1750205040000,"o":104532.2,"h":104560,"l":104520.6,"c":104560,"v":34100,"usd":0.32624205}
{"ts":1750205100000,"o":104560,"h":104577,"l":104540.1,"c":104544.8,"v":431800,"usd":4.12984998}
{"ts":1750205160000,"o":104544.8,"h":104555.9,"l":104506.6,"c":104506.7,"v":131800,"usd":1.26100855}
{"ts":1750205220000,"o":104506.7,"h":104571.4,"l":104518.6,"c":104571.4,"v":126500,"usd":1.21022499}
{"ts":1750205280000,"o":104571.4,"h":104683.2,"l":104563.2,"c":104586.8,"v":103800,"usd":0.992076}
{"ts":1750205340000,"o":104586.8,"h":104591.2,"l":104539.3,"c":104546.4,"v":165300,"usd":1.5808173}
{"ts":1750205400000,"o":104546.4,"h":104570.1,"l":104540.2,"c":104570.1,"v":147200,"usd":1.40774569}
{"ts":1750205460000,"o":104570.1,"h":104580,"l":104556.4,"c":104563.4,"v":3600,"usd":0.03442891}
{"ts":1750205520000,"o":104563.4,"h":104580,"l":104518,"c":104518.1,"v":124300,"usd":1.18924142}
{"ts":1750205580000,"o":104518.1,"h":104549.9,"l":104532.1,"c":104536,"v":3800,"usd":0.03634831}
{"ts":1750205640000,"o":104536,"h":104547.6,"l":104520.6,"c":104538.1,"v":7100,"usd":0.06791661}
{"ts":1750205700000,"o":104538.1,"h":104549.9,"l":104527.2,"c":104549.7,"v":7000,"usd":0.06695983}
{"ts":1750205760000,"o":104549.7,"h":104559.9,"l":104523.9,"c":104538.1,"v":152900,"usd":1.46246088}
{"ts":1750205820000,"o":104538.1,"h":104539,"l":104520,"c":104520,"v":5300,"usd":0.05070224}
{"ts":1750205880000,"o":104520,"h":104551.2,"l":104519.1,"c":104551.2,"v":23000,"usd":0.22003565}
{"ts":1750205940000,"o":104551.2,"h":104549.9,"l":104527,"c":104546.9,"v":41500,"usd":0.3969767}
{"ts":1750206000000,"o":104546.9,"h":104556.9,"l":104535.3,"c":104556.9,"v":24400,"usd":0.2333927}
{"ts":1750206060000,"o":104556.9,"h":104575.2,"l":104536,"c":104571,"v":124300,"usd":1.18878363}
{"ts":1750206120000,"o":104571,"h":104575.9,"l":104553.4,"c":104575.9,"v":124500,"usd":1.19051934}
{"ts":1750206180000,"o":104575.9,"h":104579.9,"l":104540,"c":104540,"v":19800,"usd":0.18934213}
{"ts":1750206240000,"o":104540,"h":104530.1,"l":104527.2,"c":104527.2,"v":4600,"usd":0.04400639}
{"ts":1750206300000,"o":104527.2,"h":104559.9,"l":104510.1,"c":104542.3,"v":302900,"usd":2.8980321}
{"ts":1750206360000,"o":104542.3,"h":104557.4,"l":104534.7,"c":104557.4,"v":9400,"usd":0.08991435}
{"ts":1750206420000,"o":104557.4,"h":104534.9,"l":104401,"c":104401,"v":535600,"usd":5.12648554}
{"ts":1750206480000,"o":104401,"h":104431,"l":104383.7,"c":104383.7,"v":599000,"usd":5.73606612}
{"ts":1750206540000,"o":104383.7,"h":104400,"l":104370.1,"c":104400,"v":212900,"usd":2.03966287}
{"ts":1750206600000,"o":104400,"h":104395.5,"l":104380,"c":104380,"v":3700,"usd":0.03544355}
{"ts":1750206660000,"o":104380,"h":104379.2,"l":104362.6,"c":104362.6,"v":66400,"usd":0.63621466}
{"ts":1750206720000,"o":104362.6,"h":104399.9,"l":104329.8,"c":104345.2,"v":119000,"usd":1.14045043}
{"ts":1750206780000,"o":104345.2,"h":104340.8,"l":104326.7,"c":104340.8,"v":223700,"usd":2.14403021}
{"ts":1750206840000,"o":104340.8,"h":104350,"l":104323.7,"c":104350,"v":114900,"usd":1.10121531}
{"ts":1750206900000,"o":104350,"h":104498.5,"l":104360,"c":104495.1,"v":134800,"usd":1.29011282}
{"ts":1750206960000,"o":104495.1,"h":104607.1,"l":104500,"c":104599.9,"v":77200,"usd":0.73838856}
{"ts":1750207020000,"o":104599.9,"h":104700.3,"l":104582.2,"c":104667,"v":323200,"usd":3.08849412}
{"ts":1750207080000,"o":104667,"h":104758.9,"l":104688.3,"c":104709.4,"v":102700,"usd":0.98079172}
{"ts":1750207140000,"o":104709.4,"h":104774.9,"l":104714,"c":104755.3,"v":148800,"usd":1.42087727}
{"ts":1750207200000,"o":104755.3,"h":104796.1,"l":104700,"c":104718.4,"v":273500,"usd":2.6109594}
{"ts":1750207260000,"o":104718.4,"h":104731,"l":104660.1,"c":104710,"v":231200,"usd":2.20855038}
{"ts":1750207320000,"o":104710,"h":104720,"l":104719.9,"c":104719.9,"v":5000,"usd":0.0477465}
{"ts":1750207380000,"o":104719.9,"h":104713,"l":104702.7,"c":104702.7,"v":217300,"usd":2.075396}
{"ts":1750207440000,"o":104702.7,"h":104700,"l":104678,"c":104682.4,"v":5300,"usd":0.05062523}
{"ts":1750207500000,"o":104682.4,"h":104699.3,"l":104696.9,"c":104696.9,"v":4400,"usd":0.04202568}
{"ts":1750207560000,"o":104696.9,"h":104686.4,"l":104600.2,"c":104600.2,"v":137100,"usd":1.31039966}
{"ts":1750207620000,"o":104600.2,"h":104600,"l":104532.7,"c":104569.9,"v":140100,"usd":1.33980304}
{"ts":1750207680000,"o":104569.9,"h":104567.2,"l":104535,"c":104547.8,"v":9700,"usd":0.09277856}
{"ts":1750207740000,"o":104547.8,"h":104564.4,"l":104547.3,"c":104550.8,"v":123600,"usd":1.18206688}
{"ts":1750207800000,"o":104550.8,"h":104606.3,"l":104540.1,"c":104606.3,"v":153600,"usd":1.46891522}
{"ts":1750207860000,"o":104606.3,"h":104628.9,"l":104606.4,"c":104617.9,"v":16500,"usd":0.15771666}
{"ts":1750207920000,"o":104617.9,"h":104680,"l":104603.7,"c":104680,"v":156100,"usd":1.49193668}
{"ts":1750207980000,"o":104680,"h":104749.8,"l":104671.1,"c":104749.8,"v":278300,"usd":2.65741427}
{"ts":1750208040000,"o":104749.8,"h":104749.7,"l":104710.1,"c":104710.1,"v":124600,"usd":1.18953975}
{"ts":1750208100000,"o":104710.1,"h":104731.1,"l":104710.1,"c":104719.5,"v":100300,"usd":0.95780022}
{"ts":1750208160000,"o":104719.5,"h":104710.1,"l":104688.5,"c":104692.7,"v":115000,"usd":1.0982828}
{"ts":1750208220000,"o":104692.7,"h":104760,"l":104702,"c":104760,"v":192300,"usd":1.83596007}
{"ts":1750208280000,"o":104760,"h":104770,"l":104761.5,"c":104770,"v":16900,"usd":0.161307}
{"ts":1750208340000,"o":104770,"h":104820.5,"l":104781.4,"c":104797.1,"v":164900,"usd":1.57364645}
{"ts":1750208400000,"o":104797.1,"h":104801.3,"l":104781.4,"c":104788.8,"v":139100,"usd":1.32739709}
{"ts":1750208460000,"o":104788.8,"h":104819.7,"l":104778,"c":104778,"v":88700,"usd":0.84643851}
{"ts":1750208520000,"o":104778,"h":104832.5,"l":104778.1,"c":104814.8,"v":11700,"usd":0.11161874}
{"ts":1750208580000,"o":104814.8,"h":104832.5,"l":104781.5,"c":104824.5,"v":28900,"usd":0.27569643}
{"ts":1750208640000,"o":104824.5,"h":104822,"l":104820.1,"c":104822,"v":12300,"usd":0.1173444}
{"ts":1750208700000,"o":104822,"h":104832.5,"l":104796.6,"c":104832.5,"v":451800,"usd":4.31003682}
{"ts":1750208760000,"o":104832.5,"h":104867.6,"l":104830.1,"c":104867.6,"v":99100,"usd":0.94516809}
{"ts":1750208820000,"o":104867.6,"h":104955.1,"l":104867.6,"c":104948.5,"v":489700,"usd":4.66860895}
{"ts":1750208880000,"o":104948.5,"h":105007.7,"l":104948.5,"c":104989.4,"v":141800,"usd":1.35085701}
{"ts":1750208940000,"o":104989.4,"h":104994.4,"l":104968.7,"c":104992.4,"v":104800,"usd":0.99837227}
{"ts":1750209000000,"o":104992.4,"h":105004.3,"l":104981.7,"c":104989.5,"v":107300,"usd":1.02208266}
{"ts":1750209060000,"o":104989.5,"h":104995.2,"l":104900.6,"c":104906.9,"v":193200,"usd":1.84043132}
{"ts":1750209120000,"o":104906.9,"h":104943.5,"l":104900.1,"c":104900.1,"v":1700,"usd":0.01620319}
{"ts":1750209180000,"o":104900.1,"h":104929.5,"l":104900,"c":104900.1,"v":24600,"usd":0.23448164}
{"ts":1750209240000,"o":104900.1,"h":104919.4,"l":104900.1,"c":104905.4,"v":63500,"usd":0.60530617}
{"ts":1750209300000,"o":104905.4,"h":104921.8,"l":104894.2,"c":104900,"v":178600,"usd":1.70232323}
{"ts":1750209360000,"o":104900,"h":104926.1,"l":104921.8,"c":104926.1,"v":106300,"usd":1.01313463}
{"ts":1750209420000,"o":104926.1,"h":105058.9,"l":104935.9,"c":105048.2,"v":381200,"usd":3.62997286}
{"ts":1750209480000,"o":105048.2,"h":105058.8,"l":105030,"c":105030,"v":21500,"usd":0.20468277}
{"ts":1750209540000,"o":105030,"h":105020,"l":104982.5,"c":105013,"v":27600,"usd":0.26283971}
{"ts":1750209600000,"o":105013,"h":105058.6,"l":105015.3,"c":105058.6,"v":159300,"usd":1.51683571}
{"ts":1750209660000,"o":105058.6,"h":105050,"l":105041,"c":105046,"v":67400,"usd":0.64164696}
{"ts":1750209720000,"o":105046,"h":105150.5,"l":105046.1,"c":105123.2,"v":729100,"usd":6.93912489}
{"ts":1750209780000,"o":105123.2,"h":105130.1,"l":105110.3,"c":105124.7,"v":42200,"usd":0.40148085}
{"ts":1750209840000,"o":105124.7,"h":105117.1,"l":105088,"c":105088,"v":44000,"usd":0.41863458}
{"ts":1750209900000,"o":105088,"h":105088,"l":105002.3,"c":105002.3,"v":231900,"usd":2.20766358}
{"ts":1750209960000,"o":105002.3,"h":105000,"l":104931.6,"c":104970,"v":385000,"usd":3.66792616}
{"ts":1750210020000,"o":104970,"h":104964,"l":104860,"c":104860,"v":190600,"usd":1.8169472}
{"ts":1750210080000,"o":104860,"h":104870,"l":104850.1,"c":104870,"v":46600,"usd":0.44444225}
{"ts":1750210140000,"o":104870,"h":104850,"l":104825,"c":104825.1,"v":98100,"usd":0.9358276}
{"ts":1750210200000,"o":104825.1,"h":104825,"l":104760.1,"c":104761.6,"v":225500,"usd":2.15238291}
{"ts":1750210260000,"o":104761.6,"h":104812,"l":104770,"c":104810.9,"v":6900,"usd":0.06583666}
{"ts":1750210320000,"o":104810.9,"h":104809.9,"l":104753,"c":104754.2,"v":320400,"usd":3.05854449}
{"ts":1750210380000,"o":104754.2,"h":104813.5,"l":104754.3,"c":104770,"v":85800,"usd":0.81887616}
{"ts":1750210440000,"o":104770,"h":104752.7,"l":104710.1,"c":104718.3,"v":310900,"usd":2.96895594}
{"ts":1750210500000,"o":104718.3,"h":104790,"l":104719.7,"c":104790,"v":146700,"usd":1.40067257}
{"ts":1750210560000,"o":104790,"h":104800.4,"l":104774,"c":104794.3,"v":145900,"usd":1.39244016}
{"ts":1750210620000,"o":104794.3,"h":104825.4,"l":104772.4,"c":104804.5,"v":171800,"usd":1.63959206}
{"ts":1750210680000,"o":104804.5,"h":104830,"l":104808.6,"c":104830,"v":4400,"usd":0.0419809}
{"ts":1750210740000,"o":104830,"h":104839.9,"l":104814.1,"c":104814.1,"v":77700,"usd":0.74118399}
{"ts":1750210800000,"o":104814.1,"h":104810.7,"l":104800.1,"c":104800.1,"v":86700,"usd":0.82721331}
{"ts":1750210860000,"o":104800.1,"h":104834.9,"l":104813,"c":104829.7,"v":8700,"usd":0.08300311}
{"ts":1750210920000,"o":104829.7,"h":104833.3,"l":104797.4,"c":104797.4,"v":33200,"usd":0.31671212}
{"ts":1750210980000,"o":104797.4,"h":104836.5,"l":104790.1,"c":104830.5,"v":104100,"usd":0.99323684}
{"ts":1750211040000,"o":104830.5,"h":104801.9,"l":104801.1,"c":104801.9,"v":40000,"usd":0.38167507}
{"ts":1750211100000,"o":104801.9,"h":104808.4,"l":104750.1,"c":104764.7,"v":30400,"usd":0.290127}
{"ts":1750211160000,"o":104764.7,"h":104755.8,"l":104730,"c":104730,"v":726900,"usd":6.9396482}
{"ts":1750211220000,"o":104730,"h":104720,"l":104660.1,"c":104660.1,"v":520100,"usd":4.96735462}
{"ts":1750211280000,"o":104660.1,"h":104690,"l":104633.5,"c":104690,"v":31100,"usd":0.29720394}
{"ts":1750211340000,"o":104690,"h":104730,"l":104681.6,"c":104730,"v":15000,"usd":0.14324205}
{"ts":1750211400000,"o":104730,"h":104714.6,"l":104700.1,"c":104704.7,"v":5700,"usd":0.05443532}
{"ts":1750211460000,"o":104704.7,"h":104725.3,"l":104700.1,"c":104700.1,"v":17600,"usd":0.16808808}
{"ts":1750211520000,"o":104700.1,"h":104736.7,"l":104700.1,"c":104722,"v":227000,"usd":2.16781585}
{"ts":1750211580000,"o":104722,"h":104706,"l":104680.1,"c":104680.1,"v":228000,"usd":2.17784364}
{"ts":1750211640000,"o":104680.1,"h":104724.5,"l":104691.6,"c":104724.3,"v":12100,"usd":0.1155587}
{"ts":1750211700000,"o":104724.3,"h":104707,"l":104707,"c":104707,"v":5000,"usd":0.0477525}
{"ts":1750211760000,"o":104707,"h":104740.9,"l":104707.1,"c":104740.9,"v":121300,"usd":1.15812884}
{"ts":1750211820000,"o":104740.9,"h":104750.1,"l":104739.1,"c":104741,"v":18100,"usd":0.17280069}
{"ts":1750211880000,"o":104741,"h":104741.1,"l":104710.6,"c":104710.6,"v":75300,"usd":0.71903195}
{"ts":1750211940000,"o":104710.6,"h":104750.6,"l":104700.1,"c":104736.8,"v":81000,"usd":0.7734111}
{"ts":1750212000000,"o":104736.8,"h":104724.9,"l":104710.5,"c":104724.9,"v":77800,"usd":0.74295095}
{"ts":1750212060000,"o":104724.9,"h":104745.4,"l":104738.4,"c":104745.4,"v":4800,"usd":0.04582836}
{"ts":1750212120000,"o":104745.4,"h":104740,"l":104710,"c":104724.3,"v":37800,"usd":0.36095782}
{"ts":1750212180000,"o":104724.3,"h":104734.8,"l":104700.1,"c":104700.1,"v":18800,"usd":0.17954764}
{"ts":1750212240000,"o":104700.1,"h":104742.2,"l":104710,"c":104742.2,"v":47800,"usd":0.45644328}
{"ts":1750212300000,"o":104742.2,"h":104751.7,"l":104717.1,"c":104751.7,"v":135500,"usd":1.29355926}
{"ts":1750212360000,"o":104751.7,"h":104787.8,"l":104737.1,"c":104787.8,"v":109200,"usd":1.04238671}
{"ts":1750212420000,"o":104787.8,"h":104798.6,"l":104750,"c":104750,"v":105400,"usd":1.00598537}
{"ts":1750212480000,"o":104750,"h":104754.8,"l":104740.1,"c":104754.8,"v":118200,"usd":1.12846898}
{"ts":1750212540000,"o":104754.8,"h":104771.6,"l":104726.1,"c":104726.1,"v":84500,"usd":0.80673652}
{"ts":1750212600000,"o":104726.1,"h":104793.6,"l":104722.1,"c":104778,"v":157000,"usd":1.49847224}
{"ts":1750212660000,"o":104778,"h":104849.5,"l":104777.9,"c":104849,"v":227800,"usd":2.17370236}
{"ts":1750212720000,"o":104849,"h":104888,"l":104808,"c":104808,"v":56300,"usd":0.53704124}
{"ts":1750212780000,"o":104808,"h":104831.7,"l":104792.1,"c":104792.1,"v":81000,"usd":0.77282159}
{"ts":1750212840000,"o":104792.1,"h":104817.4,"l":104777.1,"c":104777.1,"v":132200,"usd":1.26134982}
{"ts":1750212900000,"o":104777.1,"h":104809.3,"l":104782.2,"c":104806.9,"v":207700,"usd":1.98186201}
{"ts":1750212960000,"o":104806.9,"h":104782,"l":104660,"c":104660,"v":305200,"usd":2.9146438}
{"ts":1750213020000,"o":104660,"h":104729.9,"l":104647.1,"c":104729.9,"v":76700,"usd":0.732708}
{"ts":1750213080000,"o":104729.9,"h":104740,"l":104690.1,"c":104740,"v":46500,"usd":0.4440903}
{"ts":1750213140000,"o":104740,"h":104759.1,"l":104740,"c":104740,"v":104900,"usd":1.00134429}
{"ts":1750213200000,"o":104740,"h":104720,"l":104647.4,"c":104662.7,"v":190400,"usd":1.81920156}
{"ts":1750213260000,"o":104662.7,"h":104690,"l":104661.7,"c":104689.8,"v":13800,"usd":0.13184115}
{"ts":1750213320000,"o":104689.8,"h":104710,"l":104690.1,"c":104690.1,"v":93300,"usd":0.89115413}
{"ts":1750213380000,"o":104690.1,"h":104722.1,"l":104691.2,"c":104695.1,"v":19900,"usd":0.19007863}
{"ts":1750213440000,"o":104695.1,"h":104709.4,"l":104709.4,"c":104709.4,"v":7200,"usd":0.06876144}
{"ts":1750213500000,"o":104709.4,"h":104899.9,"l":104721.4,"c":104863.1,"v":433900,"usd":4.13976788}
{"ts":1750213560000,"o":104863.1,"h":104950,"l":104863.1,"c":104950,"v":62300,"usd":0.59375749}
{"ts":1750213620000,"o":104950,"h":104994.5,"l":104930.1,"c":104930.1,"v":292100,"usd":2.78302875}
{"ts":1750213680000,"o":104930.1,"h":105009.9,"l":104939.9,"c":105009.9,"v":32700,"usd":0.31147207}
{"ts":1750213740000,"o":105009.9,"h":105019.9,"l":104997.2,"c":104997.2,"v":116800,"usd":1.11217772}
{"ts":1750213800000,"o":104997.2,"h":105020,"l":105007.8,"c":105020,"v":22100,"usd":0.21046029}
{"ts":1750213860000,"o":105020,"h":105018.5,"l":104994.4,"c":105018.5,"v":143700,"usd":1.36845841}
{"ts":1750213920000,"o":105018.5,"h":105053,"l":104985.2,"c":104988.7,"v":280000,"usd":2.66588375}
{"ts":1750213980000,"o":104988.7,"h":104994.5,"l":104940.1,"c":104940.1,"v":37500,"usd":0.35720427}
{"ts":1750214040000,"o":104940.1,"h":104959.9,"l":104920.1,"c":104952.3,"v":213900,"usd":2.03809531}
{"ts":1750214100000,"o":104952.3,"h":104936.3,"l":104936.3,"c":104936.3,"v":13900,"usd":0.13246144}
{"ts":1750214160000,"o":104936.3,"h":104960,"l":104931.8,"c":104960,"v":31800,"usd":0.30303672}
{"ts":1750214220000,"o":104960,"h":105013.2,"l":104973.2,"c":104981,"v":116600,"usd":1.11056473}
{"ts":1750214280000,"o":104981,"h":104957.9,"l":104920.1,"c":104945.1,"v":75600,"usd":0.72038291}
{"ts":1750214340000,"o":104945.1,"h":104982.1,"l":104938.7,"c":104982.1,"v":21100,"usd":0.20103709}
{"ts":1750214400000,"o":104982.1,"h":104994.3,"l":104950,"c":104950,"v":144500,"usd":1.37649336}
{"ts":1750214460000,"o":104950,"h":104940.3,"l":104920,"c":104920,"v":53300,"usd":0.50790696}
{"ts":1750214520000,"o":104920,"h":104920,"l":104894.2,"c":104920,"v":137000,"usd":1.30580413}
{"ts":1750214580000,"o":104920,"h":104933.1,"l":104870,"c":104870,"v":155200,"usd":1.47927647}
{"ts":1750214640000,"o":104870,"h":104875.1,"l":104848.1,"c":104875.1,"v":42200,"usd":0.40242436}
{"ts":1750214700000,"o":104875.1,"h":104872.5,"l":104865.5,"c":104870.9,"v":10300,"usd":0.09821764}
{"ts":1750214760000,"o":104870.9,"h":104940,"l":104880,"c":104940,"v":77400,"usd":0.73779477}
{"ts":1750214820000,"o":104940,"h":104967.4,"l":104940,"c":104940,"v":210700,"usd":2.00749695}
{"ts":1750214880000,"o":104940,"h":104937.7,"l":104922,"c":104937.7,"v":33000,"usd":0.31451072}
{"ts":1750214940000,"o":104937.7,"h":104948.6,"l":104928.5,"c":104940.1,"v":95600,"usd":0.91095513}
{"ts":1750215000000,"o":104940.1,"h":104940.1,"l":104940,"c":104940,"v":5300,"usd":0.05050477}
{"ts":1750215060000,"o":104940,"h":104930.6,"l":104920.1,"c":104921.9,"v":20400,"usd":0.19441942}
{"ts":1750215120000,"o":104921.9,"h":104947.8,"l":104893.3,"c":104893.3,"v":335000,"usd":3.19342425}
{"ts":1750215180000,"o":104893.3,"h":104890.1,"l":104859.1,"c":104859.1,"v":4800,"usd":0.04576298}
{"ts":1750215240000,"o":104859.1,"h":104920,"l":104850.4,"c":104920,"v":172800,"usd":1.64744207}
{"ts":1750215300000,"o":104920,"h":104908.2,"l":104890.1,"c":104891.4,"v":218300,"usd":2.08094588}
{"ts":1750215360000,"o":104891.4,"h":104925.7,"l":104897.8,"c":104925.7,"v":129700,"usd":1.23620637}
{"ts":1750215420000,"o":104925.7,"h":104939.9,"l":104920.7,"c":104920.7,"v":45300,"usd":0.43175413}
{"ts":1750215480000,"o":104920.7,"h":104920.7,"l":104890,"c":104890,"v":60200,"usd":0.57376715}
{"ts":1750215540000,"o":104890,"h":104898.7,"l":104870,"c":104870,"v":31500,"usd":0.30034306}
{"ts":1750215600000,"o":104870,"h":104860,"l":104800.1,"c":104810.2,"v":248000,"usd":2.3660746}
{"ts":1750215660000,"o":104810.2,"h":104818.6,"l":104801.3,"c":104818.6,"v":24800,"usd":0.23662346}
{"ts":1750215720000,"o":104818.6,"h":104851.1,"l":104820.5,"c":104851.1,"v":131500,"usd":1.25450055}
{"ts":1750215780000,"o":104851.1,"h":104851.1,"l":104841.4,"c":104841.4,"v":101800,"usd":0.97095583}
{"ts":1750215840000,"o":104841.4,"h":104848.6,"l":104848.6,"c":104848.6,"v":200,"usd":0.00190752}
{"ts":1750215900000,"o":104848.6,"h":104830.1,"l":104800.1,"c":104830.1,"v":84600,"usd":0.80712876}
{"ts":1750215960000,"o":104830.1,"h":104880,"l":104824.5,"c":104880,"v":37600,"usd":0.35858579}
{"ts":1750216020000,"o":104880,"h":104908.6,"l":104879.8,"c":104895.5,"v":147600,"usd":1.40716978}
{"ts":1750216080000,"o":104895.5,"h":104895.4,"l":104841.5,"c":104841.5,"v":151900,"usd":1.44824062}
{"ts":1750216140000,"o":104841.5,"h":104835.3,"l":104824.4,"c":104835.3,"v":73100,"usd":0.69733946}
{"ts":1750216200000,"o":104835.3,"h":104850,"l":104835.1,"c":104850,"v":4800,"usd":0.04578596}
{"ts":1750216260000,"o":104850,"h":104919.9,"l":104868.7,"c":104907,"v":120400,"usd":1.14771741}
{"ts":1750216320000,"o":104907,"h":104900.2,"l":104860.1,"c":104900.2,"v":133400,"usd":1.27189814}
{"ts":1750216380000,"o":104900.2,"h":104948.4,"l":104918.7,"c":104930.1,"v":26600,"usd":0.25348211}
{"ts":1750216440000,"o":104930.1,"h":104959.9,"l":104930.8,"c":104959.9,"v":34500,"usd":0.32874596}
{"ts":1750216500000,"o":104959.9,"h":104960,"l":104950,"c":104950,"v":120500,"usd":1.14805188}
{"ts":1750216560000,"o":104950,"h":104982.8,"l":104946.9,"c":104963.8,"v":15500,"usd":0.14767374}
{"ts":1750216620000,"o":104963.8,"h":104989.7,"l":104954.1,"c":104989.7,"v":124900,"usd":1.18999044}
{"ts":1750216680000,"o":104989.7,"h":104974.9,"l":104970,"c":104970,"v":44900,"usd":0.42772197}
{"ts":1750216740000,"o":104970,"h":104974.8,"l":104954.5,"c":104954.5,"v":63500,"usd":0.60494827}
{"ts":1750216800000,"o":104954.5,"h":104954.5,"l":104954.5,"c":104954.5,"v":2100,"usd":0.02000859}
{"ts":1750216860000,"o":104954.5,"h":105069.9,"l":104968.4,"c":105069.9,"v":928100,"usd":8.83776803}
{"ts":1750216920000,"o":105069.9,"h":105069.9,"l":105030.1,"c":105038,"v":329100,"usd":3.13311998}
{"ts":1750216980000,"o":105038,"h":105068,"l":105020,"c":105020,"v":127100,"usd":1.21004184}
{"ts":1750217040000,"o":105020,"h":105010,"l":104958.3,"c":104958.3,"v":175100,"usd":1.66796607}
{"ts":1750217100000,"o":104958.3,"h":104973.1,"l":104939.1,"c":104973.1,"v":49100,"usd":0.46782152}
{"ts":1750217160000,"o":104973.1,"h":104968,"l":104954.2,"c":104962.1,"v":8300,"usd":0.079081}
{"ts":1750217220000,"o":104962.1,"h":104984.7,"l":104955.1,"c":104982.9,"v":108100,"usd":1.02973286}
{"ts":1750217280000,"o":104982.9,"h":105016.8,"l":104979.2,"c":105016.8,"v":2900,"usd":0.02761989}
{"ts":1750217340000,"o":105016.8,"h":105003,"l":104980.1,"c":104981.1,"v":48300,"usd":0.46001504}
{"ts":1750217400000,"o":104981.1,"h":104986,"l":104986,"c":104986,"v":1900,"usd":0.01809769}
{"ts":1750217460000,"o":104986,"h":105053,"l":104990.6,"c":105052.9,"v":106800,"usd":1.01719891}
{"ts":1750217520000,"o":105052.9,"h":105060,"l":105052.4,"c":105059.9,"v":110900,"usd":1.05561948}
{"ts":1750217580000,"o":105059.9,"h":105075.3,"l":105060,"c":105075.3,"v":96100,"usd":0.91467207}
{"ts":1750217640000,"o":105075.3,"h":105129.9,"l":105068.5,"c":105117.7,"v":240400,"usd":2.28694801}
{"ts":1750217700000,"o":105117.7,"h":105116.2,"l":105084.9,"c":105106.1,"v":254800,"usd":2.42441853}
{"ts":1750217760000,"o":105106.1,"h":105121,"l":105120,"c":105121,"v":600,"usd":0.00570773}
{"ts":1750217820000,"o":105121,"h":105125.4,"l":105108.2,"c":105125.4,"v":222100,"usd":2.11271731}
{"ts":1750217880000,"o":105125.4,"h":105149.8,"l":105126.1,"c":105149.8,"v":388900,"usd":3.69924835}
{"ts":1750217940000,"o":105149.8,"h":105159,"l":105118.8,"c":105118.8,"v":126500,"usd":1.20322395}
{"ts":1750218000000,"o":105118.8,"h":105130.6,"l":105113.6,"c":105122.9,"v":54600,"usd":0.5193767}
{"ts":1750218060000,"o":105122.9,"h":105132.6,"l":105116.4,"c":105116.4,"v":3800,"usd":0.03614929}
{"ts":1750218120000,"o":105116.4,"h":105157.7,"l":105116.4,"c":105157.7,"v":148300,"usd":1.41081527}
{"ts":1750218180000,"o":105157.7,"h":105147,"l":105147,"c":105147,"v":21500,"usd":0.20447575}
{"ts":1750218240000,"o":105147,"h":105169.9,"l":105136.6,"c":105169.9,"v":21500,"usd":0.20448586}
{"ts":1750218300000,"o":105169.9,"h":105165,"l":105153,"c":105153,"v":25400,"usd":0.24152846}
{"ts":1750218360000,"o":105153,"h":105171.2,"l":105129.1,"c":105164.2,"v":293000,"usd":2.78649731}
{"ts":1750218420000,"o":105164.2,"h":105160,"l":105136.9,"c":105136.9,"v":41600,"usd":0.39562023}
{"ts":1750218480000,"o":105136.9,"h":105137.1,"l":105132.9,"c":105132.9,"v":86800,"usd":0.82560836}
{"ts":1750218540000,"o":105132.9,"h":105181.5,"l":105132.1,"c":105179,"v":146900,"usd":1.39712156}
{"ts":1750218600000,"o":105179,"h":105175.8,"l":105160,"c":105160,"v":79300,"usd":0.7540234}
{"ts":1750218660000,"o":105160,"h":105150,"l":105149.9,"c":105149.9,"v":800,"usd":0.00760816}
{"ts":1750218720000,"o":105149.9,"h":105159.9,"l":105141.1,"c":105159.9,"v":53400,"usd":0.50788485}
{"ts":1750218780000,"o":105159.9,"h":105181.2,"l":105159.9,"c":105181.2,"v":291700,"usd":2.77351752}
{"ts":1750218840000,"o":105181.2,"h":105181.2,"l":105181.2,"c":105181.2,"v":200,"usd":0.00190148}
{"ts":1750218900000,"o":105181.2,"h":105181.2,"l":105153,"c":105153,"v":213600,"usd":2.03105514}
{"ts":1750218960000,"o":105153,"h":105150,"l":105150,"c":105150,"v":24900,"usd":0.23680398}
{"ts":1750219020000,"o":105150,"h":105140,"l":105090.1,"c":105133.4,"v":228200,"usd":2.17097266}
{"ts":1750219080000,"o":105133.4,"h":105161.7,"l":105140,"c":105140,"v":8000,"usd":0.07608573}
{"ts":1750219140000,"o":105140,"h":105130,"l":105111.6,"c":105117.8,"v":145300,"usd":1.38221591}
{"ts":1750219200000,"o":105117.8,"h":105132.5,"l":105120,"c":105132.5,"v":17100,"usd":0.16267048}
{"ts":1750219260000,"o":105132.5,"h":105139.7,"l":105116.5,"c":105121.4,"v":492800,"usd":4.68746686}
{"ts":1750219320000,"o":105121.4,"h":105110.3,"l":105090.1,"c":105095.1,"v":50900,"usd":0.48430306}
{"ts":1750219380000,"o":105095.1,"h":105095,"l":105052.1,"c":105052.1,"v":164700,"usd":1.56737602}
{"ts":1750219440000,"o":105052.1,"h":105050,"l":105030.1,"c":105030.1,"v":2800,"usd":0.02665738}
{"ts":1750219500000,"o":105030.1,"h":105050.8,"l":105030.1,"c":105049.1,"v":51400,"usd":0.48937634}
{"ts":1750219560000,"o":105049.1,"h":105110,"l":105054.6,"c":105110,"v":41300,"usd":0.39305268}
{"ts":1750219620000,"o":105110,"h":105142.8,"l":105106.2,"c":105142.8,"v":109500,"usd":1.0416602}
{"ts":1750219680000,"o":105142.8,"h":105184.8,"l":105153.4,"c":105170.3,"v":631400,"usd":6.00295933}
{"ts":1750219740000,"o":105170.3,"h":105197.5,"l":105172.1,"c":105193.1,"v":224400,"usd":2.13338754}
{"ts":1750219800000,"o":105193.1,"h":105189.1,"l":105189.1,"c":105189.1,"v":1200,"usd":0.01140804}
{"ts":1750219860000,"o":105189.1,"h":105226.8,"l":105189.1,"c":105197.6,"v":1020300,"usd":9.69791813}
{"ts":1750219920000,"o":105197.6,"h":105191,"l":105180,"c":105182.1,"v":18200,"usd":0.17302085}
{"ts":1750219980000,"o":105182.1,"h":105182.1,"l":105182.1,"c":105182.1,"v":0,"usd":0}
{"ts":1750220040000,"o":105182.1,"h":105210.8,"l":105185.1,"c":105210.8,"v":124700,"usd":1.18551483}
{"ts":1750220100000,"o":105210.8,"h":105205.6,"l":105205.6,"c":105205.6,"v":500,"usd":0.0047526}
{"ts":1750220160000,"o":105205.6,"h":105250,"l":105205.7,"c":105236.2,"v":633700,"usd":6.0221432}
{"ts":1750220220000,"o":105236.2,"h":105236.2,"l":105184.5,"c":105184.5,"v":226700,"usd":2.15447537}
{"ts":1750220280000,"o":105184.5,"h":105236.2,"l":105186,"c":105236.1,"v":18800,"usd":0.17869393}
{"ts":1750220340000,"o":105236.1,"h":105236.2,"l":105236.1,"c":105236.2,"v":110000,"usd":1.045264}
{"ts":1750220400000,"o":105236.2,"h":105239.9,"l":105208,"c":105208,"v":194500,"usd":1.84851341}
{"ts":1750220460000,"o":105208,"h":105240.3,"l":105189,"c":105240.3,"v":274600,"usd":2.61027119}
{"ts":1750220520000,"o":105240.3,"h":105250,"l":105220,"c":105250,"v":134500,"usd":1.27803483}
{"ts":1750220580000,"o":105250,"h":105230.7,"l":105193.6,"c":105193.6,"v":108000,"usd":1.02648012}
{"ts":1750220640000,"o":105193.6,"h":105192,"l":105180,"c":105180,"v":184200,"usd":1.75109875}
{"ts":1750220700000,"o":105180,"h":105172,"l":105160,"c":105160,"v":105800,"usd":1.00596815}
{"ts":1750220760000,"o":105160,"h":105160,"l":105104.9,"c":105134.8,"v":51600,"usd":0.49091263}
{"ts":1750220820000,"o":105134.8,"h":105157.4,"l":105134.8,"c":105157.4,"v":58700,"usd":0.55824637}
{"ts":1750220880000,"o":105157.4,"h":105160,"l":105148.6,"c":105160,"v":26600,"usd":0.25297546}
{"ts":1750220940000,"o":105160,"h":105170.8,"l":105150,"c":105150,"v":2200,"usd":0.02092036}
{"ts":1750221000000,"o":105150,"h":105163.3,"l":105150.1,"c":105151.1,"v":20200,"usd":0.19210416}
{"ts":1750221060000,"o":105151.1,"h":105189.9,"l":105148.6,"c":105148.6,"v":57400,"usd":0.54576435}
{"ts":1750221120000,"o":105148.6,"h":105157.5,"l":105131.2,"c":105157.5,"v":180600,"usd":1.71759227}
{"ts":1750221180000,"o":105157.5,"h":105184.5,"l":105162.7,"c":105184.5,"v":39100,"usd":0.37174716}
{"ts":1750221240000,"o":105184.5,"h":105230.1,"l":105181.3,"c":105230.1,"v":201800,"usd":1.91808399}
{"ts":1750221300000,"o":105230.1,"h":105233.3,"l":105210.7,"c":105210.7,"v":114400,"usd":1.08715252}
{"ts":1750221360000,"o":105210.7,"h":105214.6,"l":105207.3,"c":105207.3,"v":8500,"usd":0.08078987}
{"ts":1750221420000,"o":105207.3,"h":105240,"l":105202.2,"c":105240,"v":61000,"usd":0.57972969}
{"ts":1750221480000,"o":105240,"h":105240,"l":105239.9,"c":105240,"v":96600,"usd":0.91790286}
{"ts":1750221540000,"o":105240,"h":105249.9,"l":105240,"c":105242.6,"v":32500,"usd":0.30879925}
{"ts":1750221600000,"o":105242.6,"h":105242.7,"l":105242.6,"c":105242.7,"v":26900,"usd":0.25559847}
{"ts":1750221660000,"o":105242.7,"h":105259,"l":105250,"c":105258.7,"v":375200,"usd":3.56466044}
{"ts":1750221720000,"o":105258.7,"h":105254.4,"l":105254.4,"c":105254.4,"v":100,"usd":0.00095008}
{"ts":1750221780000,"o":105254.4,"h":105279.8,"l":105254.5,"c":105279.8,"v":337900,"usd":3.21011654}
{"ts":1750221840000,"o":105279.8,"h":105300,"l":105279.8,"c":105298.1,"v":185000,"usd":1.75714396}
{"ts":1750221900000,"o":105298.1,"h":105326.8,"l":105298.1,"c":105310,"v":254500,"usd":2.41655478}
{"ts":1750221960000,"o":105310,"h":105360,"l":105304.9,"c":105360,"v":834800,"usd":7.92578277}
{"ts":1750222020000,"o":105360,"h":105414.9,"l":105370,"c":105411.4,"v":1570600,"usd":14.90033945}
{"ts":1750222080000,"o":105411.4,"h":105444,"l":105405.3,"c":105442.7,"v":323900,"usd":3.07216223}
{"ts":1750222140000,"o":105442.7,"h":105478.2,"l":105420,"c":105429.9,"v":443400,"usd":4.20522869}
{"ts":1750222200000,"o":105429.9,"h":105430,"l":105404.9,"c":105404.9,"v":382900,"usd":3.63213979}
{"ts":1750222260000,"o":105404.9,"h":105404.9,"l":105318.5,"c":105319.8,"v":782800,"usd":7.42826567}
{"ts":1750222320000,"o":105319.8,"h":105339.9,"l":105322.5,"c":105339.9,"v":51700,"usd":0.4908012}
{"ts":1750222380000,"o":105339.9,"h":105355,"l":105330.8,"c":105355,"v":10200,"usd":0.09683584}
{"ts":1750222440000,"o":105355,"h":105389.9,"l":105360,"c":105370,"v":86600,"usd":0.8217451}
{"ts":1750222500000,"o":105370,"h":105385.7,"l":105360.1,"c":105384.6,"v":72500,"usd":0.68797228}
{"ts":1750222560000,"o":105384.6,"h":105405,"l":105384.1,"c":105404.9,"v":220500,"usd":2.09218684}
{"ts":1750222620000,"o":105404.9,"h":105420.5,"l":105405,"c":105414,"v":110900,"usd":1.0521255}
{"ts":1750222680000,"o":105414,"h":105419.2,"l":105401.6,"c":105411.1,"v":147900,"usd":1.40306366}
{"ts":1750222740000,"o":105411.1,"h":105419.8,"l":105400.1,"c":105419.8,"v":334100,"usd":3.16952245}
{"ts":1750222800000,"o":105419.8,"h":105419.8,"l":105401.9,"c":105401.9,"v":65600,"usd":0.62230268}
{"ts":1750222860000,"o":105401.9,"h":105426.1,"l":105399.3,"c":105399.3,"v":86700,"usd":0.82247821}
{"ts":1750222920000,"o":105399.3,"h":105424,"l":105397.7,"c":105420.5,"v":186900,"usd":1.77300563}
{"ts":1750222980000,"o":105420.5,"h":105449.9,"l":105403.9,"c":105415.6,"v":282000,"usd":2.67472551}
{"ts":1750223040000,"o":105415.6,"h":105449.9,"l":105409.9,"c":105430,"v":140200,"usd":1.3296693}
{"ts":1750223100000,"o":105430,"h":105422.7,"l":105400,"c":105422.2,"v":71200,"usd":0.67544221}
{"ts":1750223160000,"o":105422.2,"h":105439.2,"l":105399.7,"c":105403,"v":17700,"usd":0.16789453}
{"ts":1750223220000,"o":105403,"h":105423.1,"l":105400,"c":105400,"v":164500,"usd":1.56057138}
{"ts":1750223280000,"o":105400,"h":105450.9,"l":105398.1,"c":105450.9,"v":272100,"usd":2.58138584}
{"ts":1750223340000,"o":105450.9,"h":105500,"l":105462.1,"c":105486.5,"v":221900,"usd":2.10369301}
{"ts":1750223400000,"o":105486.5,"h":105486.5,"l":105440,"c":105440,"v":282600,"usd":2.67915063}
{"ts":1750223460000,"o":105440,"h":105440,"l":105410,"c":105410,"v":148700,"usd":1.41055156}
{"ts":1750223520000,"o":105410,"h":105420.5,"l":105397.9,"c":105420.5,"v":94800,"usd":0.89944446}
{"ts":1750223580000,"o":105420.5,"h":105437.8,"l":105420.6,"c":105420.6,"v":52100,"usd":0.49420392}
{"ts":1750223640000,"o":105420.6,"h":105420.6,"l":105398.1,"c":105398.2,"v":289600,"usd":2.74717928}
{"ts":1750223700000,"o":105398.2,"h":105416.3,"l":105398.1,"c":105410.1,"v":44400,"usd":0.42124776}
{"ts":1750223760000,"o":105410.1,"h":105416.2,"l":105400.2,"c":105407.4,"v":9600,"usd":0.09107581}
{"ts":1750223820000,"o":105407.4,"h":105427.4,"l":105404,"c":105427.4,"v":68100,"usd":0.64603079}
{"ts":1750223880000,"o":105427.4,"h":105418.1,"l":105413.6,"c":105413.7,"v":38300,"usd":0.36332628}
{"ts":1750223940000,"o":105413.7,"h":105419.4,"l":105398.1,"c":105398.1,"v":140700,"usd":1.334902}
{"ts":1750224000000,"o":105398.1,"h":105390,"l":105333.3,"c":105351.1,"v":563200,"usd":5.3444517}
{"ts":1750224060000,"o":105351.1,"h":105423.1,"l":105355,"c":105423,"v":409100,"usd":3.88123983}
{"ts":1750224120000,"o":105423,"h":105438.3,"l":105385.3,"c":105428.5,"v":348200,"usd":3.3033689}
{"ts":1750224180000,"o":105428.5,"h":105425.1,"l":105415.2,"c":105415.2,"v":56400,"usd":0.53498418}
{"ts":1750224240000,"o":105415.2,"h":105425.5,"l":105419.5,"c":105425.5,"v":2100,"usd":0.01991999}
{"ts":1750224300000,"o":105425.5,"h":105439.9,"l":105417.3,"c":105417.3,"v":114200,"usd":1.08310182}
{"ts":1750224360000,"o":105417.3,"h":105420.4,"l":105413.5,"c":105420.4,"v":26200,"usd":0.24853822}
{"ts":1750224420000,"o":105420.4,"h":105450,"l":105438,"c":105438.1,"v":97800,"usd":0.92751205}
{"ts":1750224480000,"o":105438.1,"h":105470,"l":105438.1,"c":105470,"v":19900,"usd":0.18872017}
{"ts":1750224540000,"o":105470,"h":105509.5,"l":105486.4,"c":105504.4,"v":600900,"usd":5.69606138}
{"ts":1750224600000,"o":105504.4,"h":105504.4,"l":105450,"c":105450,"v":175200,"usd":1.6611423}
{"ts":1750224660000,"o":105450,"h":105471.3,"l":105438.4,"c":105471.3,"v":26800,"usd":0.25416403}
{"ts":1750224720000,"o":105471.3,"h":105480,"l":105471.7,"c":105480,"v":268100,"usd":2.54173149}
{"ts":1750224780000,"o":105480,"h":105499.9,"l":105490.1,"c":105492.6,"v":335200,"usd":3.17748856}
{"ts":1750224840000,"o":105492.6,"h":105492.6,"l":105492.6,"c":105492.6,"v":800,"usd":0.00758344}
{"ts":1750224900000,"o":105492.6,"h":105492.6,"l":105475.1,"c":105475.1,"v":53400,"usd":0.50619631}
{"ts":1750224960000,"o":105475.1,"h":105475.1,"l":105428,"c":105428,"v":296400,"usd":2.81055241}
{"ts":1750225020000,"o":105428,"h":105445.8,"l":105420,"c":105445.8,"v":353200,"usd":3.35026261}
{"ts":1750225080000,"o":105445.8,"h":105460,"l":105445.8,"c":105460,"v":7200,"usd":0.06828072}
{"ts":1750225140000,"o":105460,"h":105466,"l":105460,"c":105460,"v":3200,"usd":0.03034156}
{"ts":1750225200000,"o":105460,"h":105450,"l":105424,"c":105437.3,"v":465900,"usd":4.41886528}
{"ts":1750225260000,"o":105437.3,"h":105474.2,"l":105450,"c":105474.2,"v":300,"usd":0.00284474}
{"ts":1750225320000,"o":105474.2,"h":105486,"l":105474.1,"c":105474.1,"v":40100,"usd":0.38015637}
{"ts":1750225380000,"o":105474.1,"h":105474,"l":105474,"c":105474,"v":5200,"usd":0.0493012}
{"ts":1750225440000,"o":105474,"h":105486.1,"l":105470.5,"c":105486.1,"v":37700,"usd":0.35744445}
{"ts":1750225500000,"o":105486.1,"h":105504.5,"l":105492.9,"c":105492.9,"v":519200,"usd":4.92130113}
{"ts":1750225560000,"o":105492.9,"h":105487.2,"l":105460.2,"c":105460.2,"v":27600,"usd":0.26164831}
{"ts":1750225620000,"o":105460.2,"h":105481.8,"l":105460,"c":105460,"v":2091800,"usd":19.83395376}
{"ts":1750225680000,"o":105460,"h":105450,"l":105450,"c":105450,"v":200,"usd":0.00189664}
{"ts":1750225740000,"o":105450,"h":105440,"l":105424.8,"c":105424.8,"v":20500,"usd":0.19443027}
{"ts":1750225800000,"o":105424.8,"h":105459.2,"l":105413.4,"c":105459.2,"v":176500,"usd":1.67433894}
{"ts":1750225860000,"o":105459.2,"h":105464.3,"l":105460.1,"c":105460.1,"v":11000,"usd":0.10430494}
{"ts":1750225920000,"o":105460.1,"h":105464.2,"l":105447.9,"c":105447.9,"v":3800,"usd":0.03603666}
{"ts":1750225980000,"o":105447.9,"h":105440,"l":105385.2,"c":105395,"v":2979900,"usd":28.27261419}
{"ts":1750226040000,"o":105395,"h":105399.9,"l":105390.7,"c":105390.7,"v":303000,"usd":2.87485891}
{"ts":1750226100000,"o":105390.7,"h":105390.6,"l":105325.5,"c":105349.9,"v":2990600,"usd":28.38511039}
{"ts":1750226160000,"o":105349.9,"h":105399.5,"l":105349.9,"c":105381.5,"v":7085500,"usd":67.25437279}
{"ts":1750226220000,"o":105381.5,"h":105381.4,"l":105360,"c":105365.7,"v":503800,"usd":4.78106421}
{"ts":1750226280000,"o":105365.7,"h":105375,"l":105370.6,"c":105370.6,"v":106000,"usd":1.00594079}
{"ts":1750226340000,"o":105370.6,"h":105381.9,"l":105360.6,"c":105375,"v":335400,"usd":3.18289979}
{"ts":1750226400000,"o":105375,"h":105370.6,"l":105370.6,"c":105370.6,"v":72500,"usd":0.68804675}
{"ts":1750226460000,"o":105370.6,"h":105380.3,"l":105360.1,"c":105380.2,"v":50000,"usd":0.47454978}
{"ts":1750226520000,"o":105380.2,"h":105380.3,"l":105320,"c":105320,"v":506000,"usd":4.80296121}
{"ts":1750226580000,"o":105320,"h":105322.6,"l":105262.6,"c":105306.9,"v":789800,"usd":7.50145012}
{"ts":1750226640000,"o":105306.9,"h":105294.9,"l":105287.7,"c":105291.2,"v":78700,"usd":0.74745129}
{"ts":1750226700000,"o":105291.2,"h":105306.9,"l":105293.4,"c":105298.1,"v":67400,"usd":0.6400597}
{"ts":1750226760000,"o":105298.1,"h":105307,"l":105303.6,"c":105307,"v":1800,"usd":0.01709348}
{"ts":1750226820000,"o":105307,"h":105361.6,"l":105321.5,"c":105350,"v":65700,"usd":0.62364858}
{"ts":1750226880000,"o":105350,"h":105454.1,"l":105342.5,"c":105454.1,"v":442000,"usd":4.19372273}
{"ts":1750226940000,"o":105454.1,"h":105472.5,"l":105448.1,"c":105448.1,"v":105200,"usd":0.99752868}
{"ts":1750227000000,"o":105448.1,"h":105484.5,"l":105433.4,"c":105433.4,"v":353200,"usd":3.34895832}
{"ts":1750227060000,"o":105433.4,"h":105433.3,"l":105420.1,"c":105420.1,"v":130100,"usd":1.23396853}
{"ts":1750227120000,"o":105420.1,"h":105440,"l":105420.1,"c":105440,"v":142300,"usd":1.34983997}
{"ts":1750227180000,"o":105440,"h":105439.9,"l":105368.9,"c":105368.9,"v":511700,"usd":4.85409956}
{"ts":1750227240000,"o":105368.9,"h":105412.2,"l":105368.9,"c":105393.8,"v":757600,"usd":7.18779546}
{"ts":1750227300000,"o":105393.8,"h":105391.3,"l":105391.3,"c":105391.3,"v":1100,"usd":0.01043724}
{"ts":1750227360000,"o":105391.3,"h":105391.3,"l":105372.2,"c":105372.2,"v":205100,"usd":1.94612914}
{"ts":1750227420000,"o":105372.2,"h":105375.3,"l":105372.3,"c":105375.3,"v":16400,"usd":0.15563925}
{"ts":1750227480000,"o":105375.3,"h":105414.3,"l":105363,"c":105411.3,"v":368800,"usd":3.49942098}
{"ts":1750227540000,"o":105411.3,"h":105425.5,"l":105411.9,"c":105420,"v":44700,"usd":0.42400115}
{"ts":1750227600000,"o":105420,"h":105413.2,"l":105400,"c":105400.1,"v":30400,"usd":0.28839407}
{"ts":1750227660000,"o":105400.1,"h":105400.1,"l":105400,"c":105400,"v":121600,"usd":1.15370432}
{"ts":1750227720000,"o":105400,"h":105400,"l":105394.7,"c":105396.3,"v":67800,"usd":0.64328261}
{"ts":1750227780000,"o":105396.3,"h":105390,"l":105327,"c":105358.6,"v":173300,"usd":1.64478477}
{"ts":1750227840000,"o":105358.6,"h":105374.8,"l":105358.7,"c":105374.7,"v":41000,"usd":0.38913587}
{"ts":1750227900000,"o":105374.7,"h":105387.2,"l":105358.6,"c":105358.6,"v":249000,"usd":2.36316766}
{"ts":1750227960000,"o":105358.6,"h":105350,"l":105310,"c":105310,"v":234200,"usd":2.22328741}
{"ts":1750228020000,"o":105310,"h":105300.1,"l":105288.6,"c":105288.6,"v":49500,"usd":0.47009669}
{"ts":1750228080000,"o":105288.6,"h":105333.2,"l":105280.8,"c":105301.9,"v":471400,"usd":4.47646333}
{"ts":1750228140000,"o":105301.9,"h":105305.7,"l":105226.5,"c":105226.5,"v":304600,"usd":2.89326865}
{"ts":1750228200000,"o":105226.5,"h":105270.9,"l":105190,"c":105270.9,"v":702600,"usd":6.67859107}
{"ts":1750228260000,"o":105270.9,"h":105270.9,"l":105255.3,"c":105263.1,"v":35000,"usd":0.33249122}
{"ts":1750228320000,"o":105263.1,"h":105240,"l":105160,"c":105214.1,"v":546600,"usd":5.19657243}
{"ts":1750228380000,"o":105214.1,"h":105229.9,"l":105214.2,"c":105229.9,"v":48600,"usd":0.46187036}
{"ts":1750228440000,"o":105229.9,"h":105229.9,"l":105207.4,"c":105219.7,"v":65700,"usd":0.62439045}
{"ts":1750228500000,"o":105219.7,"h":105260.2,"l":105229.9,"c":105260.1,"v":115600,"usd":1.09834859}
{"ts":1750228560000,"o":105260.1,"h":105251,"l":105183.5,"c":105183.5,"v":262200,"usd":2.49189119}
{"ts":1750228620000,"o":105183.5,"h":105200.6,"l":105155.1,"c":105200.6,"v":85500,"usd":0.81295158}
{"ts":1750228680000,"o":105200.6,"h":105193.3,"l":105170,"c":105191.1,"v":49200,"usd":0.46774717}
{"ts":1750228740000,"o":105191.1,"h":105195.7,"l":105165.6,"c":105186.4,"v":259100,"usd":2.46339102}
{"ts":1750228800000,"o":105186.4,"h":105186.4,"l":105157.4,"c":105157.4,"v":66900,"usd":0.63613331}
{"ts":1750228860000,"o":105157.4,"h":105161.3,"l":105111.6,"c":105111.6,"v":160700,"usd":1.52871212}
{"ts":1750228920000,"o":105111.6,"h":105130.2,"l":105070,"c":105072.8,"v":361300,"usd":3.43752412}
{"ts":1750228980000,"o":105072.8,"h":105111.9,"l":105072.9,"c":105080.7,"v":221500,"usd":2.10751438}
{"ts":1750229040000,"o":105080.7,"h":105089.9,"l":105055.5,"c":105055.5,"v":50000,"usd":0.47583939}
{"ts":1750229100000,"o":105055.5,"h":105055.5,"l":105050,"c":105050.1,"v":20800,"usd":0.19800129}
{"ts":1750229160000,"o":105050.1,"h":105082.1,"l":105050,"c":105060.1,"v":220200,"usd":2.09565321}
{"ts":1750229220000,"o":105060.1,"h":105060,"l":104939.3,"c":104940,"v":912900,"usd":8.69648976}
{"ts":1750229280000,"o":104940,"h":104951.1,"l":104918.5,"c":104951.1,"v":209100,"usd":1.99271039}
{"ts":1750229340000,"o":104951.1,"h":104953.5,"l":104850.1,"c":104890,"v":642400,"usd":6.12437841}
{"ts":1750229400000,"o":104890,"h":104978,"l":104920,"c":104970.2,"v":283000,"usd":2.69627256}
{"ts":1750229460000,"o":104970.2,"h":104983.4,"l":104949,"c":104961.5,"v":154300,"usd":1.46985662}
{"ts":1750229520000,"o":104961.5,"h":104950.6,"l":104860,"c":104860.1,"v":575500,"usd":5.48578749}
{"ts":1750229580000,"o":104860.1,"h":104902.8,"l":104866.7,"c":104902.8,"v":61700,"usd":0.58822835}
{"ts":1750229640000,"o":104902.8,"h":104943.2,"l":104904.1,"c":104943.2,"v":168500,"usd":1.60590789}
{"ts":1750229700000,"o":104943.2,"h":104936.5,"l":104920,"c":104920,"v":310700,"usd":2.96100196}
{"ts":1750229760000,"o":104920,"h":104934.8,"l":104920.1,"c":104934.8,"v":5600,"usd":0.05337317}
{"ts":1750229820000,"o":104934.8,"h":104936.3,"l":104920.6,"c":104936.2,"v":143100,"usd":1.36376398}
{"ts":1750229880000,"o":104936.2,"h":104936.2,"l":104916.7,"c":104933.4,"v":284100,"usd":2.70777386}
{"ts":1750229940000,"o":104933.4,"h":104949.6,"l":104936.3,"c":104949.6,"v":14700,"usd":0.14007327}
{"ts":1750230000000,"o":104949.6,"h":104953.4,"l":104929.5,"c":104929.5,"v":118200,"usd":1.12625322}
{"ts":1750230060000,"o":104929.5,"h":104939.3,"l":104905.1,"c":104922.3,"v":257500,"usd":2.45416668}
{"ts":1750230120000,"o":104922.3,"h":104950,"l":104921.9,"c":104921.9,"v":45700,"usd":0.43553804}
{"ts":1750230180000,"o":104921.9,"h":104939.9,"l":104910.2,"c":104939.9,"v":61700,"usd":0.588082}
{"ts":1750230240000,"o":104939.9,"h":104930.2,"l":104910.1,"c":104910.1,"v":64500,"usd":0.61479271}
{"ts":1750230300000,"o":104910.1,"h":104910,"l":104880.1,"c":104903.9,"v":113000,"usd":1.07721139}
{"ts":1750230360000,"o":104903.9,"h":104931.2,"l":104884,"c":104884.6,"v":18800,"usd":0.17922121}
{"ts":1750230420000,"o":104884.6,"h":104888.8,"l":104763.6,"c":104789.9,"v":446000,"usd":4.25496588}
{"ts":1750230480000,"o":104789.9,"h":104829.9,"l":104763.5,"c":104772,"v":261500,"usd":2.49544037}
{"ts":1750230540000,"o":104772,"h":104769.4,"l":104670.1,"c":104670.1,"v":414900,"usd":3.96112834}
{"ts":1750230600000,"o":104670.1,"h":104775.1,"l":104670.1,"c":104760.6,"v":217300,"usd":2.07487235}
{"ts":1750230660000,"o":104760.6,"h":104763.7,"l":104750.1,"c":104750.1,"v":265200,"usd":2.53150074}
{"ts":1750230720000,"o":104750.1,"h":104879.3,"l":104758.1,"c":104827.8,"v":574100,"usd":5.47647666}
{"ts":1750230780000,"o":104827.8,"h":104838.7,"l":104800,"c":104810.1,"v":329800,"usd":3.14659691}
{"ts":1750230840000,"o":104810.1,"h":104840,"l":104803.1,"c":104840,"v":136500,"usd":1.30241688}
{"ts":1750230900000,"o":104840,"h":104839.9,"l":104807.1,"c":104820,"v":68800,"usd":0.65629533}
{"ts":1750230960000,"o":104820,"h":104819.9,"l":104780.8,"c":104819.9,"v":480600,"usd":4.58588858}
{"ts":1750231020000,"o":104819.9,"h":104834.7,"l":104800,"c":104800,"v":243300,"usd":2.32151418}
{"ts":1750231080000,"o":104800,"h":104886.9,"l":104790.1,"c":104850,"v":204500,"usd":1.95012932}
{"ts":1750231140000,"o":104850,"h":104843.7,"l":104813.6,"c":104843.6,"v":66300,"usd":0.63243913}
{"ts":1750231200000,"o":104843.6,"h":104838.9,"l":104811.6,"c":104838.9,"v":98800,"usd":0.94258861}
{"ts":1750231260000,"o":104838.9,"h":104933,"l":104822.2,"c":104913,"v":794800,"usd":7.57952087}
{"ts":1750231320000,"o":104913,"h":104911.1,"l":104880.1,"c":104880.1,"v":11800,"usd":0.1125058}
{"ts":1750231380000,"o":104880.1,"h":104895.8,"l":104875.7,"c":104895.8,"v":171000,"usd":1.63026897}
{"ts":1750231440000,"o":104895.8,"h":104926.2,"l":104903,"c":104903,"v":55700,"usd":0.53086219}
{"ts":1750231500000,"o":104903,"h":104900,"l":104880.1,"c":104880.1,"v":6300,"usd":0.06006411}
{"ts":1750231560000,"o":104880.1,"h":104920,"l":104900.1,"c":104919.9,"v":155900,"usd":1.48608915}
{"ts":1750231620000,"o":104919.9,"h":104910.9,"l":104893.1,"c":104893.1,"v":30200,"usd":0.28787892}
{"ts":1750231680000,"o":104893.1,"h":104904.6,"l":104880.1,"c":104889.4,"v":75400,"usd":0.71884034}
{"ts":1750231740000,"o":104889.4,"h":104916.2,"l":104894.7,"c":104894.7,"v":106800,"usd":1.01799687}
{"ts":1750231800000,"o":104894.7,"h":104894.7,"l":104894.7,"c":104894.7,"v":0,"usd":0}
{"ts":1750231860000,"o":104894.7,"h":104894.5,"l":104875.7,"c":104880.4,"v":126300,"usd":1.20424754}
{"ts":1750231920000,"o":104880.4,"h":104917.9,"l":104896.2,"c":104896.2,"v":13800,"usd":0.13154779}
{"ts":1750231980000,"o":104896.2,"h":104937.3,"l":104877.9,"c":104905,"v":748500,"usd":7.13477802}
{"ts":1750232040000,"o":104905,"h":104890.2,"l":104833.3,"c":104839.3,"v":258500,"usd":2.46524641}
{"ts":1750232100000,"o":104839.3,"h":104860,"l":104830.5,"c":104860,"v":109400,"usd":1.04348963}
{"ts":1750232160000,"o":104860,"h":104888.3,"l":104850.1,"c":104850.1,"v":10000,"usd":0.09535079}
{"ts":1750232220000,"o":104850.1,"h":104892.2,"l":104870,"c":104871.3,"v":5800,"usd":0.05530363}
{"ts":1750232280000,"o":104871.3,"h":104880,"l":104844.3,"c":104880,"v":109300,"usd":1.04224995}
{"ts":1750232340000,"o":104880,"h":104910.4,"l":104887.9,"c":104910.4,"v":40200,"usd":0.38325156}
{"ts":1750232400000,"o":104910.4,"h":104951.8,"l":104900.7,"c":104951.8,"v":275000,"usd":2.62106539}
{"ts":1750232460000,"o":104951.8,"h":104969.9,"l":104950,"c":104950,"v":127700,"usd":1.21655968}
{"ts":1750232520000,"o":104950,"h":104940.1,"l":104940.1,"c":104940.1,"v":500,"usd":0.0047646}
{"ts":1750232580000,"o":104940.1,"h":104969.9,"l":104910.2,"c":104910.2,"v":150800,"usd":1.43686103}
{"ts":1750232640000,"o":104910.2,"h":104910.1,"l":104880,"c":104880,"v":129200,"usd":1.23168649}
{"ts":1750232700000,"o":104880,"h":104889.5,"l":104870.1,"c":104889.5,"v":22200,"usd":0.2116725}
{"ts":1750232760000,"o":104889.5,"h":104904,"l":104904,"c":104904,"v":900,"usd":0.00857925}
{"ts":1750232820000,"o":104904,"h":104908.6,"l":104884.6,"c":104891.3,"v":15400,"usd":0.14679619}
{"ts":1750232880000,"o":104891.3,"h":104893.5,"l":104878.6,"c":104879.4,"v":110300,"usd":1.0516345}
{"ts":1750232940000,"o":104879.4,"h":104920,"l":104880,"c":104920,"v":11600,"usd":0.11056256}
{"ts":1750233000000,"o":104920,"h":104949.9,"l":104940,"c":104947.6,"v":67300,"usd":0.64126179}
{"ts":1750233060000,"o":104947.6,"h":104927.2,"l":104927.2,"c":104927.2,"v":41100,"usd":0.39169944}
{"ts":1750233120000,"o":104927.2,"h":104933,"l":104932.9,"c":104933,"v":8800,"usd":0.08386312}
{"ts":1750233180000,"o":104933,"h":104921.6,"l":104880.6,"c":104908.7,"v":59200,"usd":0.56432846}
{"ts":1750233240000,"o":104908.7,"h":104908.7,"l":104888.9,"c":104888.9,"v":5400,"usd":0.05147662}
{"ts":1750233300000,"o":104888.9,"h":104889.9,"l":104889.9,"c":104889.9,"v":4900,"usd":0.04671562}
{"ts":1750233360000,"o":104889.9,"h":104916,"l":104890,"c":104916,"v":11700,"usd":0.11154245}
{"ts":1750233420000,"o":104916,"h":104936,"l":104929.5,"c":104936,"v":51000,"usd":0.48601524}
{"ts":1750233480000,"o":104936,"h":104930.8,"l":104915.8,"c":104930.8,"v":73600,"usd":0.7014761}
{"ts":1750233540000,"o":104930.8,"h":104930.8,"l":104880.1,"c":104900,"v":21400,"usd":0.2040232}
{"ts":1750233600000,"o":104900,"h":104917,"l":104902.6,"c":104905.9,"v":9100,"usd":0.08674239}
{"ts":1750233660000,"o":104905.9,"h":104948.1,"l":104909.2,"c":104942.6,"v":660300,"usd":6.29312963}
{"ts":1750233720000,"o":104942.6,"h":104989.8,"l":104940,"c":104989.8,"v":116700,"usd":1.11192034}
{"ts":1750233780000,"o":104989.8,"h":105076.4,"l":104989.8,"c":105076.4,"v":152900,"usd":1.45577589}
{"ts":1750233840000,"o":105076.4,"h":105168.5,"l":105072.5,"c":105167.9,"v":244200,"usd":2.32346835}
{"ts":1750233900000,"o":105167.9,"h":105181.4,"l":105140,"c":105140,"v":364500,"usd":3.4658535}
{"ts":1750233960000,"o":105140,"h":105155.8,"l":105134.5,"c":105134.5,"v":55600,"usd":0.52882191}
{"ts":1750234020000,"o":105134.5,"h":105160.7,"l":105136.2,"c":105160.7,"v":229500,"usd":2.1826456}
{"ts":1750234080000,"o":105160.7,"h":105177.1,"l":105160.7,"c":105160.7,"v":4800,"usd":0.04563759}
{"ts":1750234140000,"o":105160.7,"h":105216.7,"l":105181,"c":105209.2,"v":57100,"usd":0.54273242}
{"ts":1750234200000,"o":105209.2,"h":105230.2,"l":105181.6,"c":105200.1,"v":112600,"usd":1.07017088}
{"ts":1750234260000,"o":105200.1,"h":105214.8,"l":105200,"c":105200,"v":106500,"usd":1.01221886}
{"ts":1750234320000,"o":105200,"h":105268.5,"l":105190.1,"c":105254.1,"v":342600,"usd":3.25613343}
{"ts":1750234380000,"o":105254.1,"h":105278.1,"l":105254,"c":105254,"v":16300,"usd":0.15485927}
{"ts":1750234440000,"o":105254,"h":105254.2,"l":105236.4,"c":105237.7,"v":82300,"usd":0.78196547}
{"ts":1750234500000,"o":105237.7,"h":105241.6,"l":105196.4,"c":105203.6,"v":45100,"usd":0.4286352}
{"ts":1750234560000,"o":105203.6,"h":105221,"l":105180,"c":105180,"v":5300,"usd":0.05037808}
{"ts":1750234620000,"o":105180,"h":105180.1,"l":105150.1,"c":105163.3,"v":133500,"usd":1.26930539}
{"ts":1750234680000,"o":105163.3,"h":105150,"l":105140.1,"c":105150,"v":55600,"usd":0.52881506}
{"ts":1750234740000,"o":105150,"h":105182.9,"l":105164.9,"c":105182.9,"v":168400,"usd":1.60106902}
{"ts":1750234800000,"o":105182.9,"h":105195.3,"l":105164.9,"c":105164.9,"v":6900,"usd":0.06560474}
{"ts":1750234860000,"o":105164.9,"h":105165.5,"l":105150,"c":105150,"v":103500,"usd":0.98417152}
{"ts":1750234920000,"o":105150,"h":105149.9,"l":105120,"c":105120,"v":4400,"usd":0.04184704}
{"ts":1750234980000,"o":105120,"h":105121.4,"l":105092.6,"c":105121.4,"v":16300,"usd":0.15508366}
{"ts":1750235040000,"o":105121.4,"h":105129.9,"l":105090.1,"c":105093.4,"v":141000,"usd":1.34134127}
{"ts":1750235100000,"o":105093.4,"h":105093.3,"l":105057.1,"c":105086.5,"v":101300,"usd":0.96397226}
{"ts":1750235160000,"o":105086.5,"h":105105,"l":105092.6,"c":105099.9,"v":115900,"usd":1.10271273}
{"ts":1750235220000,"o":105099.9,"h":105082.6,"l":105060,"c":105076.6,"v":34700,"usd":0.33025684}
{"ts":1750235280000,"o":105076.6,"h":105083.1,"l":105060.1,"c":105063,"v":22400,"usd":0.21317016}
{"ts":1750235340000,"o":105063,"h":105087.7,"l":105067.4,"c":105073.9,"v":3400,"usd":0.032357}
{"ts":1750235400000,"o":105073.9,"h":105063.1,"l":105025.7,"c":105033.8,"v":357700,"usd":3.40553647}
{"ts":1750235460000,"o":105033.8,"h":105042.3,"l":105020.1,"c":105038.7,"v":22000,"usd":0.20947329}
{"ts":1750235520000,"o":105038.7,"h":105038.6,"l":104994.1,"c":104994.1,"v":134600,"usd":1.28181982}
{"ts":1750235580000,"o":104994.1,"h":105008.6,"l":104950.1,"c":104997.2,"v":194400,"usd":1.85172466}
{"ts":1750235640000,"o":104997.2,"h":105000.5,"l":104991.4,"c":105000.4,"v":34100,"usd":0.32477598}
{"ts":1750235700000,"o":105000.4,"h":104985.6,"l":104957.3,"c":104957.3,"v":139000,"usd":1.32411443}
{"ts":1750235760000,"o":104957.3,"h":104957.3,"l":104900.1,"c":104900.1,"v":14700,"usd":0.14009656}
{"ts":1750235820000,"o":104900.1,"h":104911.1,"l":104865,"c":104865,"v":69900,"usd":0.66635513}
{"ts":1750235880000,"o":104865,"h":104860,"l":104784.5,"c":104800,"v":188500,"usd":1.79861488}
{"ts":1750235940000,"o":104800,"h":104810,"l":104784.6,"c":104804.5,"v":66000,"usd":0.62972629}
{"ts":1750236000000,"o":104804.5,"h":104802.1,"l":104775.3,"c":104775.3,"v":3500,"usd":0.03340046}
{"ts":1750236060000,"o":104775.3,"h":104799.5,"l":104773.6,"c":104785.7,"v":65400,"usd":0.62416384}
{"ts":1750236120000,"o":104785.7,"h":104795.2,"l":104774.1,"c":104774.1,"v":4500,"usd":0.04294699}
{"ts":1750236180000,"o":104774.1,"h":104796.2,"l":104703.3,"c":104724,"v":478200,"usd":4.56496555}
{"ts":1750236240000,"o":104724,"h":104759.1,"l":104730,"c":104756.3,"v":223000,"usd":2.12894656}
{"ts":1750236300000,"o":104756.3,"h":104776.1,"l":104740,"c":104762.1,"v":219200,"usd":2.09236817}
{"ts":1750236360000,"o":104762.1,"h":104850,"l":104773.7,"c":104835.2,"v":701000,"usd":6.68853849}
{"ts":1750236420000,"o":104835.2,"h":104834.4,"l":104806,"c":104825,"v":43900,"usd":0.41886304}
{"ts":1750236480000,"o":104825,"h":104890,"l":104824.9,"c":104890,"v":242600,"usd":2.31351319}
{"ts":1750236540000,"o":104890,"h":104923.9,"l":104879.4,"c":104889.4,"v":52800,"usd":0.50328424}
{"ts":1750236600000,"o":104889.4,"h":104889.3,"l":104851.4,"c":104854.3,"v":63500,"usd":0.60556653}
{"ts":1750236660000,"o":104854.3,"h":104904.2,"l":104840.1,"c":104902.5,"v":106600,"usd":1.01649488}
{"ts":1750236720000,"o":104902.5,"h":104894.2,"l":104860,"c":104860,"v":5000,"usd":0.04767426}
{"ts":1750236780000,"o":104860,"h":104876.6,"l":104840.1,"c":104858,"v":10700,"usd":0.10204703}
{"ts":1750236840000,"o":104858,"h":104879.9,"l":104847.5,"c":104879.9,"v":2900,"usd":0.02765559}
{"ts":1750236900000,"o":104879.9,"h":104890.1,"l":104830.1,"c":104890.1,"v":147300,"usd":1.40447332}
{"ts":1750236960000,"o":104890.1,"h":104919.9,"l":104899.9,"c":104919.9,"v":214300,"usd":2.04280318}
{"ts":1750237020000,"o":104919.9,"h":104958,"l":104917.1,"c":104917.1,"v":27900,"usd":0.26584071}
{"ts":1750237080000,"o":104917.1,"h":104917.1,"l":104880.1,"c":104899.8,"v":157000,"usd":1.49665418}
{"ts":1750237140000,"o":104899.8,"h":104904.5,"l":104889.2,"c":104904.5,"v":2100,"usd":0.02001966}
{"ts":1750237200000,"o":104904.5,"h":104904.6,"l":104888.4,"c":104896.2,"v":114700,"usd":1.09346111}
{"ts":1750237260000,"o":104896.2,"h":104973,"l":104916.4,"c":104966.9,"v":108500,"usd":1.03366522}
{"ts":1750237320000,"o":104966.9,"h":104962.9,"l":104943.4,"c":104946.5,"v":5700,"usd":0.05431037}
{"ts":1750237380000,"o":104946.5,"h":104997.6,"l":104944.1,"c":104997.6,"v":15700,"usd":0.1495816}
{"ts":1750237440000,"o":104997.6,"h":105033.6,"l":104997.6,"c":105017.6,"v":63400,"usd":0.60370496}
{"ts":1750237500000,"o":105017.6,"h":105085.6,"l":105017.7,"c":105085.6,"v":155500,"usd":1.48020482}
{"ts":1750237560000,"o":105085.6,"h":105081.9,"l":105069.4,"c":105073.4,"v":59400,"usd":0.56532799}
{"ts":1750237620000,"o":105073.4,"h":105075.1,"l":105049.6,"c":105049.6,"v":34200,"usd":0.32550099}
{"ts":1750237680000,"o":105049.6,"h":105049.6,"l":105024.6,"c":105024.6,"v":3600,"usd":0.03427409}
{"ts":1750237740000,"o":105024.6,"h":105024.6,"l":104973.3,"c":105009.9,"v":96700,"usd":0.92099805}
{"ts":1750237800000,"o":105009.9,"h":105003,"l":104978.2,"c":104978.2,"v":69300,"usd":0.66012489}
{"ts":1750237860000,"o":104978.2,"h":104990,"l":104950,"c":104950,"v":31400,"usd":0.29913842}
{"ts":1750237920000,"o":104950,"h":104980,"l":104940,"c":104964.3,"v":248900,"usd":2.37167965}
{"ts":1750237980000,"o":104964.3,"h":104972.4,"l":104960,"c":104960,"v":2400,"usd":0.02286403}
{"ts":1750238040000,"o":104960,"h":104980,"l":104950,"c":104980,"v":101000,"usd":0.9620893}
{"ts":1750238100000,"o":104980,"h":104992.8,"l":104930,"c":104930.1,"v":172800,"usd":1.64616306}
{"ts":1750238160000,"o":104930.1,"h":104992.8,"l":104934.2,"c":104992.8,"v":65100,"usd":0.62029751}
{"ts":1750238220000,"o":104992.8,"h":104995.8,"l":104964.8,"c":104985.1,"v":125100,"usd":1.19153927}
{"ts":1750238280000,"o":104985.1,"h":104985.1,"l":104980,"c":104980,"v":4200,"usd":0.0400062}
{"ts":1750238340000,"o":104980,"h":104970,"l":104912.1,"c":104928.9,"v":414300,"usd":3.94869563}
{"ts":1750238400000,"o":104928.9,"h":104969.7,"l":104928.8,"c":104965.3,"v":68600,"usd":0.6537416}
{"ts":1750238460000,"o":104965.3,"h":104995.7,"l":104963.6,"c":104995.7,"v":80200,"usd":0.76386592}
{"ts":1750238520000,"o":104995.7,"h":104995.7,"l":104976.5,"c":104976.5,"v":75800,"usd":0.72193656}
{"ts":1750238580000,"o":104976.5,"h":104967.8,"l":104933.8,"c":104933.8,"v":27000,"usd":0.25726229}
{"ts":1750238640000,"o":104933.8,"h":104933.7,"l":104920.5,"c":104920.5,"v":24700,"usd":0.23540055}
{"ts":1750238700000,"o":104920.5,"h":104920.5,"l":104874.6,"c":104882.7,"v":223400,"usd":2.12983747}
{"ts":1750238760000,"o":104882.7,"h":104873.8,"l":104861.7,"c":104861.7,"v":34400,"usd":0.32803858}
{"ts":1750238820000,"o":104861.7,"h":104861.7,"l":104861.7,"c":104861.7,"v":13900,"usd":0.13255596}
{"ts":1750238880000,"o":104861.7,"h":104853.7,"l":104845.2,"c":104846.7,"v":49200,"usd":0.46926282}
{"ts":1750238940000,"o":104846.7,"h":104841.3,"l":104819.6,"c":104833.8,"v":52900,"usd":0.50467313}
{"ts":1750239000000,"o":104833.8,"h":104841.9,"l":104833.7,"c":104841.9,"v":29000,"usd":0.27661349}
{"ts":1750239060000,"o":104841.9,"h":104821.7,"l":104782,"c":104786,"v":124300,"usd":1.18615142}
{"ts":1750239120000,"o":104786,"h":104797.3,"l":104769.4,"c":104769.4,"v":177700,"usd":1.69600166}
{"ts":1750239180000,"o":104769.4,"h":104769.3,"l":104740,"c":104740,"v":82500,"usd":0.78757854}
{"ts":1750239240000,"o":104740,"h":104732.4,"l":104721.9,"c":104721.9,"v":106100,"usd":1.01311634}
{"ts":1750239300000,"o":104721.9,"h":104720,"l":104703.6,"c":104703.7,"v":29800,"usd":0.2845922}
{"ts":1750239360000,"o":104703.7,"h":104730,"l":104703.6,"c":104730,"v":92300,"usd":0.8815096}
{"ts":1750239420000,"o":104730,"h":104750,"l":104696.1,"c":104696.1,"v":510400,"usd":4.87443887}
{"ts":1750239480000,"o":104696.1,"h":104696.1,"l":104650,"c":104650,"v":583100,"usd":5.57077896}
{"ts":1750239540000,"o":104650,"h":104670,"l":104633.4,"c":104670,"v":359400,"usd":3.43434679}
{"ts":1750239600000,"o":104670,"h":104686.8,"l":104675.1,"c":104686.8,"v":47100,"usd":0.44992757}
{"ts":1750239660000,"o":104686.8,"h":104686.8,"l":104676.1,"c":104676.1,"v":89100,"usd":0.85116035}
{"ts":1750239720000,"o":104676.1,"h":104675.5,"l":104630,"c":104630.1,"v":289400,"usd":2.76527243}
{"ts":1750239780000,"o":104630.1,"h":104639.9,"l":104636.5,"c":104636.6,"v":40100,"usd":0.38322881}
{"ts":1750239840000,"o":104636.6,"h":104639.9,"l":104600,"c":104600,"v":156400,"usd":1.49496264}
{"ts":1750239900000,"o":104600,"h":104620,"l":104600,"c":104620,"v":91700,"usd":0.87665614}
{"ts":1750239960000,"o":104620,"h":104630.2,"l":104566.3,"c":104575.5,"v":167200,"usd":1.59869741}
{"ts":1750240020000,"o":104575.5,"h":104575.5,"l":104542,"c":104561.6,"v":192300,"usd":1.83914884}
{"ts":1750240080000,"o":104561.6,"h":104561.7,"l":104516.7,"c":104522.6,"v":270900,"usd":2.59147538}
{"ts":1750240140000,"o":104522.6,"h":104545.8,"l":104516.8,"c":104545.8,"v":224400,"usd":2.146838}
{"ts":1750240200000,"o":104545.8,"h":104659.1,"l":104550,"c":104654,"v":890900,"usd":8.51691411}
{"ts":1750240260000,"o":104654,"h":104728.7,"l":104638.9,"c":104638.9,"v":1306800,"usd":12.48306377}
{"ts":1750240320000,"o":104638.9,"h":104690,"l":104625.1,"c":104686.8,"v":68400,"usd":0.65359783}
{"ts":1750240380000,"o":104686.8,"h":104689.9,"l":104670.1,"c":104680.1,"v":58400,"usd":0.55786942}
{"ts":1750240440000,"o":104680.1,"h":104686.3,"l":104661,"c":104661,"v":52700,"usd":0.50345985}
{"ts":1750240500000,"o":104661,"h":104689.9,"l":104669.4,"c":104673.1,"v":23000,"usd":0.21973363}
{"ts":1750240560000,"o":104673.1,"h":104674.6,"l":104660.9,"c":104660.9,"v":34500,"usd":0.32960565}
{"ts":1750240620000,"o":104660.9,"h":104686.1,"l":104668.7,"c":104668.7,"v":68100,"usd":0.65053572}
{"ts":1750240680000,"o":104668.7,"h":104673.1,"l":104619.1,"c":104619.1,"v":263100,"usd":2.51440602}
{"ts":1750240740000,"o":104619.1,"h":104643.5,"l":104643.5,"c":104643.5,"v":113500,"usd":1.08464005}
{"ts":1750240800000,"o":104643.5,"h":104653.3,"l":104632.8,"c":104640,"v":70900,"usd":0.6775128}
{"ts":1750240860000,"o":104640,"h":104667.7,"l":104649.1,"c":104652.1,"v":194600,"usd":1.85941423}
{"ts":1750240920000,"o":104652.1,"h":104662.2,"l":104655.7,"c":104660,"v":25300,"usd":0.24173752}
{"ts":1750240980000,"o":104660,"h":104679.9,"l":104605.1,"c":104605.1,"v":137100,"usd":1.31037074}
{"ts":1750241040000,"o":104605.1,"h":104604.2,"l":104538.3,"c":104538.3,"v":513000,"usd":4.90459734}
{"ts":1750241100000,"o":104538.3,"h":104544.3,"l":104510.8,"c":104544.3,"v":143200,"usd":1.37004259}
{"ts":1750241160000,"o":104544.3,"h":104549.9,"l":104468.1,"c":104468.1,"v":1477700,"usd":14.13884944}
{"ts":1750241220000,"o":104468.1,"h":104512.8,"l":104472,"c":104501.1,"v":110100,"usd":1.053736}
{"ts":1750241280000,"o":104501.1,"h":104517.9,"l":104501.1,"c":104501.1,"v":47300,"usd":0.45261496}
{"ts":1750241340000,"o":104501.1,"h":104570,"l":104516.9,"c":104555.5,"v":554600,"usd":5.30503013}
{"ts":1750241400000,"o":104555.5,"h":104545.5,"l":104534.7,"c":104534.7,"v":4800,"usd":0.04591344}
{"ts":1750241460000,"o":104534.7,"h":104598.1,"l":104536.6,"c":104569.5,"v":252600,"usd":2.41576375}
{"ts":1750241520000,"o":104569.5,"h":104560,"l":104494,"c":104550.2,"v":1152400,"usd":11.02452457}
{"ts":1750241580000,"o":104550.2,"h":104562.6,"l":104542.4,"c":104562.6,"v":85200,"usd":0.81484776}
{"ts":1750241640000,"o":104562.6,"h":104570.6,"l":104508.6,"c":104567.4,"v":865000,"usd":8.27434754}
{"ts":1750241700000,"o":104567.4,"h":104628,"l":104570.6,"c":104628,"v":490900,"usd":4.69359463}
{"ts":1750241760000,"o":104628,"h":104699.1,"l":104619,"c":104619,"v":165200,"usd":1.57862355}
{"ts":1750241820000,"o":104619,"h":104681.9,"l":104602.2,"c":104681.9,"v":139200,"usd":1.33058371}
{"ts":1750241880000,"o":104681.9,"h":104729.9,"l":104697.1,"c":104725.4,"v":166400,"usd":1.58921311}
{"ts":1750241940000,"o":104725.4,"h":104733.2,"l":104713.5,"c":104727.7,"v":162600,"usd":1.55259218}
{"ts":1750242000000,"o":104727.7,"h":104745.8,"l":104710.1,"c":104745.8,"v":215500,"usd":2.05781287}
{"ts":1750242060000,"o":104745.8,"h":104749.9,"l":104728.3,"c":104728.3,"v":228000,"usd":2.17680747}
{"ts":1750242120000,"o":104728.3,"h":104725.2,"l":104586.6,"c":104630.6,"v":732100,"usd":6.99648466}
{"ts":1750242180000,"o":104630.6,"h":104627.5,"l":104434.9,"c":104452.9,"v":971800,"usd":9.30086907}
{"ts":1750242240000,"o":104452.9,"h":104524.3,"l":104441.4,"c":104524.3,"v":211900,"usd":2.02805168}
{"ts":1750242300000,"o":104524.3,"h":104519.7,"l":104473.5,"c":104494.6,"v":62500,"usd":0.59814523}
{"ts":1750242360000,"o":104494.6,"h":104512.6,"l":104480,"c":104501.4,"v":30300,"usd":0.28993749}
{"ts":1750242420000,"o":104501.4,"h":104501.3,"l":104473.9,"c":104475,"v":96000,"usd":0.91884499}
{"ts":1750242480000,"o":104475,"h":104505.7,"l":104460.1,"c":104460.1,"v":122800,"usd":1.17529668}
{"ts":1750242540000,"o":104460.1,"h":104469.8,"l":104452.5,"c":104452.6,"v":39700,"usd":0.38003569}
{"ts":1750242600000,"o":104452.6,"h":104462.4,"l":104453.5,"c":104453.5,"v":74100,"usd":0.70935872}
{"ts":1750242660000,"o":104453.5,"h":104499.5,"l":104460.3,"c":104481.5,"v":73600,"usd":0.70446663}
{"ts":1750242720000,"o":104481.5,"h":104499,"l":104439,"c":104480,"v":250400,"usd":2.39715641}
{"ts":1750242780000,"o":104480,"h":104585.4,"l":104480.1,"c":104500.6,"v":625200,"usd":5.98085214}
{"ts":1750242840000,"o":104500.6,"h":104496.7,"l":104424.4,"c":104463.9,"v":232900,"usd":2.22978146}
{"ts":1750242900000,"o":104463.9,"h":104463.8,"l":104410.7,"c":104410.8,"v":131700,"usd":1.26119283}
{"ts":1750242960000,"o":104410.8,"h":104421.9,"l":104408.7,"c":104421.9,"v":70300,"usd":0.67326395}
{"ts":1750243020000,"o":104421.9,"h":104423.6,"l":104368.2,"c":104368.2,"v":332000,"usd":3.18032207}
{"ts":1750243080000,"o":104368.2,"h":104406.7,"l":104366.7,"c":104381.3,"v":42100,"usd":0.4033376}
{"ts":1750243140000,"o":104381.3,"h":104399.4,"l":104360.1,"c":104399.4,"v":46000,"usd":0.44072143}
{"ts":1750243200000,"o":104399.4,"h":104413.9,"l":104379.6,"c":104408.8,"v":468100,"usd":4.48374421}
{"ts":1750243260000,"o":104408.8,"h":104439.7,"l":104394.5,"c":104423.1,"v":283700,"usd":2.71691828}
{"ts":1750243320000,"o":104423.1,"h":104414.6,"l":104407.7,"c":104414.5,"v":6000,"usd":0.05746332}
{"ts":1750243380000,"o":104414.5,"h":104439.9,"l":104390.1,"c":104430.9,"v":173700,"usd":1.66327518}
{"ts":1750243440000,"o":104430.9,"h":104448.9,"l":104380,"c":104380,"v":209800,"usd":2.00895577}
{"ts":1750243500000,"o":104380,"h":104415.8,"l":104375.8,"c":104415.8,"v":156500,"usd":1.49928157}
{"ts":1750243560000,"o":104415.8,"h":104459.5,"l":104409.8,"c":104459.5,"v":407400,"usd":3.90075572}
{"ts":1750243620000,"o":104459.5,"h":104454.5,"l":104387.1,"c":104399.8,"v":110400,"usd":1.0572105}
{"ts":1750243680000,"o":104399.8,"h":104400,"l":104360.5,"c":104400,"v":45300,"usd":0.43401546}
{"ts":1750243740000,"o":104400,"h":104399.9,"l":104316.1,"c":104351.1,"v":637200,"usd":6.10699656}
{"ts":1750243800000,"o":104351.1,"h":104361.8,"l":104351,"c":104361.8,"v":151500,"usd":1.45179498}
{"ts":1750243860000,"o":104361.8,"h":104396.6,"l":104354.3,"c":104354.3,"v":280400,"usd":2.68648853}
{"ts":1750243920000,"o":104354.3,"h":104346.1,"l":104315.4,"c":104338.4,"v":162800,"usd":1.56033003}
{"ts":1750243980000,"o":104338.4,"h":104350.2,"l":104278.2,"c":104279.3,"v":408200,"usd":3.91380029}
{"ts":1750244040000,"o":104279.3,"h":104279.3,"l":104244.4,"c":104244.4,"v":173400,"usd":1.66314658}
{"ts":1750244100000,"o":104244.4,"h":104254.7,"l":104190.1,"c":104196.8,"v":873600,"usd":8.38334766}
{"ts":1750244160000,"o":104196.8,"h":104241,"l":104186.7,"c":104197.3,"v":308900,"usd":2.96413356}
{"ts":1750244220000,"o":104197.3,"h":104201.5,"l":104161.6,"c":104183.8,"v":301300,"usd":2.89235102}
{"ts":1750244280000,"o":104183.8,"h":104183.9,"l":104161,"c":104166.4,"v":101000,"usd":0.96955471}
{"ts":1750244340000,"o":104166.4,"h":104220,"l":104124.4,"c":104220,"v":676900,"usd":6.49757307}
{"ts":1750244400000,"o":104220,"h":104280.7,"l":104229.2,"c":104240,"v":481900,"usd":4.62245522}
{"ts":1750244460000,"o":104240,"h":104249.9,"l":104206.6,"c":104249.9,"v":56800,"usd":0.54491299}
{"ts":1750244520000,"o":104249.9,"h":104260,"l":104235.5,"c":104260,"v":70700,"usd":0.67821184}
{"ts":1750244580000,"o":104260,"h":104280.5,"l":104250,"c":104271.5,"v":265200,"usd":2.54348785}
{"ts":1750244640000,"o":104271.5,"h":104280.5,"l":104210,"c":104210,"v":98600,"usd":0.945906}
{"ts":1750244700000,"o":104210,"h":104240,"l":104156.6,"c":104239.9,"v":500600,"usd":4.8048989}
{"ts":1750244760000,"o":104239.9,"h":104240.3,"l":104200,"c":104200,"v":125000,"usd":1.19942882}
{"ts":1750244820000,"o":104200,"h":104332.8,"l":104196.3,"c":104320.8,"v":775600,"usd":7.43803618}
{"ts":1750244880000,"o":104320.8,"h":104350.6,"l":104250.3,"c":104250.3,"v":182500,"usd":1.74972321}
{"ts":1750244940000,"o":104250.3,"h":104345.7,"l":104279.9,"c":104345.7,"v":256800,"usd":2.46192326}
{"ts":1750245000000,"o":104345.7,"h":104360,"l":104326.3,"c":104344.7,"v":181800,"usd":1.74238226}
{"ts":1750245060000,"o":104344.7,"h":104340,"l":104298.3,"c":104298.3,"v":113100,"usd":1.08420312}
{"ts":1750245120000,"o":104298.3,"h":104381.6,"l":104270.1,"c":104380.2,"v":200000,"usd":1.91738386}
{"ts":1750245180000,"o":104380.2,"h":104425.4,"l":104368.1,"c":104425.4,"v":122100,"usd":1.16985343}
{"ts":1750245240000,"o":104425.4,"h":104444.9,"l":104420.1,"c":104420.1,"v":95400,"usd":0.91341575}
{"ts":1750245300000,"o":104420.1,"h":104425.2,"l":104410,"c":104425.2,"v":5400,"usd":0.0517168}
{"ts":1750245360000,"o":104425.2,"h":104445,"l":104416.1,"c":104445,"v":94500,"usd":0.90484553}
{"ts":1750245420000,"o":104445,"h":104433.6,"l":104377.7,"c":104377.7,"v":645600,"usd":6.18362033}
{"ts":1750245480000,"o":104377.7,"h":104422.5,"l":104310.5,"c":104400,"v":310200,"usd":2.97275892}
{"ts":1750245540000,"o":104400,"h":104415.1,"l":104360,"c":104360,"v":18600,"usd":0.17815344}
{"ts":1750245600000,"o":104360,"h":104346.7,"l":104313.8,"c":104313.8,"v":149600,"usd":1.43392176}
{"ts":1750245660000,"o":104313.8,"h":104310,"l":104243.7,"c":104308.6,"v":231500,"usd":2.22005506}
{"ts":1750245720000,"o":104308.6,"h":104318.7,"l":104305.1,"c":104312.9,"v":23100,"usd":0.22144498}
{"ts":1750245780000,"o":104312.9,"h":104331.4,"l":104291.2,"c":104291.2,"v":97900,"usd":0.93840506}
{"ts":1750245840000,"o":104291.2,"h":104331.5,"l":104296.1,"c":104331.5,"v":16400,"usd":0.15719426}
{"ts":1750245900000,"o":104331.5,"h":104331.5,"l":104307.5,"c":104331.5,"v":85200,"usd":0.81666077}
{"ts":1750245960000,"o":104331.5,"h":104394,"l":104331.5,"c":104370.2,"v":432800,"usd":4.14741529}
{"ts":1750246020000,"o":104370.2,"h":104385.6,"l":104343,"c":104370,"v":253000,"usd":2.42416173}
{"ts":1750246080000,"o":104370,"h":104387,"l":104350.1,"c":104350.1,"v":25100,"usd":0.24048271}
{"ts":1750246140000,"o":104350.1,"h":104366.9,"l":104356.2,"c":104357.9,"v":1300,"usd":0.01245716}
{"ts":1750246200000,"o":104357.9,"h":104390,"l":104359.9,"c":104390,"v":120800,"usd":1.15752697}
{"ts":1750246260000,"o":104390,"h":104394,"l":104380.1,"c":104380.1,"v":184000,"usd":1.76262489}
{"ts":1750246320000,"o":104380.1,"h":104384.7,"l":104340,"c":104340,"v":63800,"usd":0.61134272}
{"ts":1750246380000,"o":104340,"h":104384,"l":104340,"c":104377.1,"v":37400,"usd":0.35831199}
{"ts":1750246440000,"o":104377.1,"h":104437.7,"l":104378.4,"c":104405.6,"v":533400,"usd":5.1087297}
{"ts":1750246500000,"o":104405.6,"h":104422.1,"l":104390.1,"c":104413.8,"v":28500,"usd":0.27296899}
{"ts":1750246560000,"o":104413.8,"h":104435.8,"l":104380.1,"c":104380.1,"v":17400,"usd":0.16665012}
{"ts":1750246620000,"o":104380.1,"h":104406.9,"l":104370,"c":104370,"v":41000,"usd":0.39274027}
{"ts":1750246680000,"o":104370,"h":104411,"l":104352.5,"c":104393.3,"v":49200,"usd":0.47140355}
{"ts":1750246740000,"o":104393.3,"h":104396.1,"l":104370,"c":104380,"v":47700,"usd":0.45696468}
{"ts":1750246800000,"o":104380,"h":104370,"l":104328.7,"c":104341.9,"v":594400,"usd":5.6966241}
{"ts":1750246860000,"o":104341.9,"h":104361.4,"l":104295.8,"c":104358.3,"v":372200,"usd":3.56789713}
{"ts":1750246920000,"o":104358.3,"h":104400,"l":104360,"c":104375.7,"v":346600,"usd":3.32071984}
{"ts":1750246980000,"o":104375.7,"h":104413.6,"l":104351.1,"c":104413.6,"v":361300,"usd":3.46130918}
{"ts":1750247040000,"o":104413.6,"h":104568.5,"l":104418.2,"c":104568.5,"v":840000,"usd":8.0401734}
{"ts":1750247100000,"o":104568.5,"h":104597.7,"l":104548.1,"c":104575.3,"v":210500,"usd":2.01319233}
{"ts":1750247160000,"o":104575.3,"h":104649.9,"l":104580.7,"c":104636,"v":547400,"usd":5.23185711}
{"ts":1750247220000,"o":104636,"h":104650.7,"l":104635.4,"c":104650.7,"v":220000,"usd":2.1024236}
{"ts":1750247280000,"o":104650.7,"h":104660,"l":104610.1,"c":104647.8,"v":56000,"usd":0.53510962}
{"ts":1750247340000,"o":104647.8,"h":104657.9,"l":104623.4,"c":104639.9,"v":85100,"usd":0.81324144}
{"ts":1750247400000,"o":104639.9,"h":104643,"l":104623.2,"c":104627,"v":114000,"usd":1.08949713}
{"ts":1750247460000,"o":104627,"h":104635.7,"l":104600.1,"c":104620,"v":482600,"usd":4.61331609}
{"ts":1750247520000,"o":104620,"h":104675.9,"l":104610,"c":104665.5,"v":327300,"usd":3.12738867}
{"ts":1750247580000,"o":104665.5,"h":104739.9,"l":104660.9,"c":104739.9,"v":301100,"usd":2.87591642}
{"ts":1750247640000,"o":104739.9,"h":104823.1,"l":104735.3,"c":104799.4,"v":405000,"usd":3.86565724}
{"ts":1750247700000,"o":104799.4,"h":104816.3,"l":104738.3,"c":104760.1,"v":44700,"usd":0.42649339}
{"ts":1750247760000,"o":104760.1,"h":104755.7,"l":104688.3,"c":104749.9,"v":124200,"usd":1.18634607}
{"ts":1750247820000,"o":104749.9,"h":104749.9,"l":104702.6,"c":104749.9,"v":245600,"usd":2.34484685}
{"ts":1750247880000,"o":104749.9,"h":104800,"l":104739,"c":104777.5,"v":56900,"usd":0.54314341}
{"ts":1750247940000,"o":104777.5,"h":104809.9,"l":104750.1,"c":104809.9,"v":126700,"usd":1.20925052}
{"ts":1750248000000,"o":104809.9,"h":104811.7,"l":104790.6,"c":104790.6,"v":3000,"usd":0.02862461}
{"ts":1750248060000,"o":104790.6,"h":104792.7,"l":104738.8,"c":104751,"v":29100,"usd":0.2777741}
{"ts":1750248120000,"o":104751,"h":104760,"l":104730.9,"c":104760,"v":47300,"usd":0.45155373}
{"ts":1750248180000,"o":104760,"h":104790,"l":104700.1,"c":104736.4,"v":386300,"usd":3.68808094}
{"ts":1750248240000,"o":104736.4,"h":104740.8,"l":104719.2,"c":104732.2,"v":44600,"usd":0.42586199}
{"ts":1750248300000,"o":104732.2,"h":104722.4,"l":104681.3,"c":104699.9,"v":35000,"usd":0.33427212}
{"ts":1750248360000,"o":104699.9,"h":104700.1,"l":104652.8,"c":104700.1,"v":292500,"usd":2.79452704}
{"ts":1750248420000,"o":104700.1,"h":104742.5,"l":104697,"c":104720,"v":273400,"usd":2.61090969}
{"ts":1750248480000,"o":104720,"h":104727.8,"l":104700.1,"c":104702,"v":78600,"usd":0.7506297}
{"ts":1750248540000,"o":104702,"h":104700,"l":104680.1,"c":104700,"v":38500,"usd":0.36774864}
{"ts":1750248600000,"o":104700,"h":104764.7,"l":104700,"c":104723,"v":331700,"usd":3.16725884}
{"ts":1750248660000,"o":104723,"h":104773.7,"l":104694.9,"c":104742.3,"v":134600,"usd":1.2855165}
{"ts":1750248720000,"o":104742.3,"h":104800,"l":104743.7,"c":104743.7,"v":37900,"usd":0.36169201}
{"ts":1750248780000,"o":104743.7,"h":104776.8,"l":104740,"c":104756.6,"v":25100,"usd":0.23959674}
{"ts":1750248840000,"o":104756.6,"h":104859,"l":104752.5,"c":104858.9,"v":611500,"usd":5.83486151}
{"ts":1750248900000,"o":104858.9,"h":104850,"l":104761.2,"c":104772.4,"v":147500,"usd":1.4071494}
{"ts":1750248960000,"o":104772.4,"h":104774.5,"l":104680.1,"c":104774.5,"v":174900,"usd":1.67051277}
{"ts":1750249020000,"o":104774.5,"h":104747.2,"l":104729.9,"c":104740.1,"v":61800,"usd":0.59006482}
{"ts":1750249080000,"o":104740.1,"h":104786.6,"l":104685.3,"c":104687.1,"v":215600,"usd":2.05823374}
{"ts":1750249140000,"o":104687.1,"h":104747.7,"l":104687.2,"c":104709,"v":156400,"usd":1.49362184}
{"ts":1750249200000,"o":104709,"h":104708.9,"l":104672.4,"c":104676.7,"v":73000,"usd":0.69735354}
{"ts":1750249260000,"o":104676.7,"h":104672.3,"l":104562.1,"c":104654.2,"v":524600,"usd":5.01479021}
{"ts":1750249320000,"o":104654.2,"h":104677.9,"l":104622.1,"c":104622.1,"v":113000,"usd":1.07973172}
{"ts":1750249380000,"o":104622.1,"h":104664.1,"l":104602.3,"c":104664.1,"v":159600,"usd":1.52553201}
{"ts":1750249440000,"o":104664.1,"h":104729.4,"l":104660.1,"c":104711,"v":750800,"usd":7.17277346}
{"ts":1750249500000,"o":104711,"h":104835.2,"l":104723.3,"c":104811.1,"v":114500,"usd":1.09245924}
{"ts":1750249560000,"o":104811.1,"h":104825.9,"l":104760,"c":104760,"v":180600,"usd":1.72359}
{"ts":1750249620000,"o":104760,"h":104749.2,"l":104674.1,"c":104686.6,"v":375800,"usd":3.58910166}
{"ts":1750249680000,"o":104686.6,"h":104734.9,"l":104696.1,"c":104696.1,"v":33600,"usd":0.32090195}
{"ts":1750249740000,"o":104696.1,"h":104702.5,"l":104670,"c":104672.5,"v":128200,"usd":1.22465833}
{"ts":1750249800000,"o":104672.5,"h":104688.1,"l":104683.1,"c":104683.2,"v":34700,"usd":0.33147035}
{"ts":1750249860000,"o":104683.2,"h":104683.2,"l":104594.4,"c":104594.4,"v":289000,"usd":2.76218813}
{"ts":1750249920000,"o":104594.4,"h":104626.2,"l":104590,"c":104596.2,"v":170300,"usd":1.62796761}
{"ts":1750249980000,"o":104596.2,"h":104658.7,"l":104601.2,"c":104644.3,"v":248400,"usd":2.37400832}
{"ts":1750250040000,"o":104644.3,"h":104644.5,"l":104609.1,"c":104620.1,"v":125200,"usd":1.19664489}
{"ts":1750250100000,"o":104620.1,"h":104634.4,"l":104599.5,"c":104620,"v":163300,"usd":1.56105007}
{"ts":1750250160000,"o":104620,"h":104646.5,"l":104599.2,"c":104646.5,"v":178700,"usd":1.70782658}
{"ts":1750250220000,"o":104646.5,"h":104646.5,"l":104616.1,"c":104616.1,"v":82100,"usd":0.78461426}
{"ts":1750250280000,"o":104616.1,"h":104614.3,"l":104517.8,"c":104532.2,"v":682000,"usd":6.52253393}
{"ts":1750250340000,"o":104532.2,"h":104513.5,"l":104465.8,"c":104465.8,"v":253400,"usd":2.42505333}
{"ts":1750250400000,"o":104465.8,"h":104503.2,"l":104449.4,"c":104480.3,"v":189900,"usd":1.81769941}
{"ts":1750250460000,"o":104480.3,"h":104520,"l":104496.4,"c":104519.9,"v":104600,"usd":1.00091896}
{"ts":1750250520000,"o":104519.9,"h":104553.6,"l":104507.6,"c":104510,"v":251300,"usd":2.40434108}
{"ts":1750250580000,"o":104510,"h":104507.2,"l":104458.5,"c":104473.6,"v":101700,"usd":0.97345377}
{"ts":1750250640000,"o":104473.6,"h":104475.1,"l":104468.8,"c":104468.8,"v":15300,"usd":0.1464525}
{"ts":1750250700000,"o":104468.8,"h":104479.4,"l":104431.9,"c":104437.6,"v":252600,"usd":2.41807433}
{"ts":1750250760000,"o":104437.6,"h":104480,"l":104437.6,"c":104480,"v":396700,"usd":3.79774217}
{"ts":1750250820000,"o":104480,"h":104537,"l":104480,"c":104520.5,"v":277600,"usd":2.65668711}
{"ts":1750250880000,"o":104520.5,"h":104506.3,"l":104450.1,"c":104459.9,"v":98700,"usd":0.94484063}
{"ts":1750250940000,"o":104459.9,"h":104450,"l":104436.1,"c":104446.5,"v":37400,"usd":0.35808077}
{"ts":1750251000000,"o":104446.5,"h":104450.1,"l":104434.9,"c":104450.1,"v":71800,"usd":0.68747433}
{"ts":1750251060000,"o":104450.1,"h":104468.2,"l":104430.1,"c":104468.2,"v":127600,"usd":1.22164449}
{"ts":1750251120000,"o":104468.2,"h":104492.4,"l":104452,"c":104489.4,"v":167700,"usd":1.60510497}
{"ts":1750251180000,"o":104489.4,"h":104535.7,"l":104489.2,"c":104489.2,"v":28000,"usd":0.26788757}
{"ts":1750251240000,"o":104489.2,"h":104499.7,"l":104470.1,"c":104488.8,"v":145800,"usd":1.39552529}
{"ts":1750251300000,"o":104488.8,"h":104520,"l":104493.4,"c":104520,"v":114600,"usd":1.09643862}
{"ts":1750251360000,"o":104520,"h":104519.9,"l":104430.1,"c":104447.3,"v":633900,"usd":6.06687981}
{"ts":1750251420000,"o":104447.3,"h":104471.5,"l":104445.6,"c":104451,"v":29800,"usd":0.28528469}
{"ts":1750251480000,"o":104451,"h":104508.7,"l":104446.6,"c":104508.7,"v":66900,"usd":0.64041702}
{"ts":1750251540000,"o":104508.7,"h":104512.7,"l":104470,"c":104470,"v":54200,"usd":0.51866752}
{"ts":1750251600000,"o":104470,"h":104470.3,"l":104460.1,"c":104460.1,"v":9700,"usd":0.09285387}
{"ts":1750251660000,"o":104460.1,"h":104515,"l":104433.9,"c":104433.9,"v":69000,"usd":0.66049944}
{"ts":1750251720000,"o":104433.9,"h":104434.1,"l":104370.7,"c":104434.1,"v":116000,"usd":1.11099503}
{"ts":1750251780000,"o":104434.1,"h":104446.9,"l":104390.2,"c":104399.2,"v":25200,"usd":0.24133674}
{"ts":1750251840000,"o":104399.2,"h":104424.6,"l":104389.5,"c":104390,"v":48300,"usd":0.4626537}
{"ts":1750251900000,"o":104390,"h":104385.8,"l":104276.4,"c":104294.5,"v":675900,"usd":6.47731428}
{"ts":1750251960000,"o":104294.5,"h":104313.1,"l":104212.8,"c":104256.6,"v":1008000,"usd":9.6682016}
{"ts":1750252020000,"o":104256.6,"h":104251.7,"l":104180,"c":104199.6,"v":448700,"usd":4.30531858}
{"ts":1750252080000,"o":104199.6,"h":104230.2,"l":104199.6,"c":104210.1,"v":395800,"usd":3.79825719}
{"ts":1750252140000,"o":104210.1,"h":104234.8,"l":104181.1,"c":104196.9,"v":181600,"usd":1.74288596}
{"ts":1750252200000,"o":104196.9,"h":104229.3,"l":104180.4,"c":104192.8,"v":674400,"usd":6.47096671}
{"ts":1750252260000,"o":104192.8,"h":104207.5,"l":104170,"c":104207.4,"v":301500,"usd":2.89403437}
{"ts":1750252320000,"o":104207.4,"h":104227.7,"l":104200,"c":104200,"v":223000,"usd":2.13989559}
{"ts":1750252380000,"o":104200,"h":104220.4,"l":104160.7,"c":104163.5,"v":503600,"usd":4.83341649}
{"ts":1750252440000,"o":104163.5,"h":104180.4,"l":104047.6,"c":104055.2,"v":746200,"usd":7.16855395}
{"ts":1750252500000,"o":104055.2,"h":104055.2,"l":103979.8,"c":104000.2,"v":1093400,"usd":10.51274451}
{"ts":1750252560000,"o":104000.2,"h":104055.2,"l":103970.9,"c":104020.2,"v":348200,"usd":3.34807009}
{"ts":1750252620000,"o":104020.2,"h":104028.5,"l":103953.4,"c":103973.3,"v":461500,"usd":4.43859661}
{"ts":1750252680000,"o":103973.3,"h":103981.4,"l":103910.9,"c":103923,"v":160700,"usd":1.54608592}
{"ts":1750252740000,"o":103923,"h":103934,"l":103880,"c":103896.5,"v":257800,"usd":2.4810626}
{"ts":1750252800000,"o":103896.5,"h":103939.9,"l":103896.6,"c":103937.2,"v":183700,"usd":1.76777384}
{"ts":1750252860000,"o":103937.2,"h":104009.9,"l":103937.2,"c":103961.6,"v":659200,"usd":6.34029765}
{"ts":1750252920000,"o":103961.6,"h":104000,"l":103940.1,"c":103986.9,"v":206800,"usd":1.98871153}
{"ts":1750252980000,"o":103986.9,"h":104000,"l":103960.1,"c":103976.7,"v":85700,"usd":0.82418372}
{"ts":1750253040000,"o":103976.7,"h":103991.8,"l":103905.9,"c":103939.3,"v":463300,"usd":4.45744237}
{"ts":1750253100000,"o":103939.3,"h":103973.1,"l":103930.1,"c":103957.5,"v":281300,"usd":2.70608855}
{"ts":1750253160000,"o":103957.5,"h":103957.4,"l":103880.1,"c":103928.2,"v":63700,"usd":0.61308569}
{"ts":1750253220000,"o":103928.2,"h":103944.9,"l":103890.1,"c":103923.9,"v":231800,"usd":2.23056662}
{"ts":1750253280000,"o":103923.9,"h":103936,"l":103880.1,"c":103889.3,"v":63500,"usd":0.61105789}
{"ts":1750253340000,"o":103889.3,"h":103897.6,"l":103854.1,"c":103867.2,"v":302900,"usd":2.9159513}
{"ts":1750253400000,"o":103867.2,"h":103868.5,"l":103848,"c":103863.6,"v":303900,"usd":2.92598979}
{"ts":1750253460000,"o":103863.6,"h":103881.1,"l":103752.3,"c":103806.3,"v":830700,"usd":8.00256596}
{"ts":1750253520000,"o":103806.3,"h":104039.3,"l":103790.7,"c":103972,"v":819400,"usd":7.88192908}
{"ts":1750253580000,"o":103972,"h":104044.2,"l":103830,"c":103907.1,"v":787600,"usd":7.57915938}
{"ts":1750253640000,"o":103907.1,"h":103956.6,"l":103867.3,"c":103884.7,"v":212300,"usd":2.04331705}
{"ts":1750253700000,"o":103884.7,"h":103921.5,"l":103783.6,"c":103921.5,"v":505800,"usd":4.87115645}
{"ts":1750253760000,"o":103921.5,"h":104094.7,"l":103920.6,"c":104087.7,"v":71000,"usd":0.68273889}
{"ts":1750253820000,"o":104087.7,"h":104230.6,"l":104057.3,"c":104187.2,"v":1064900,"usd":10.22475838}
{"ts":1750253880000,"o":104187.2,"h":104331.2,"l":104175.6,"c":104224.1,"v":206400,"usd":1.97982321}
{"ts":1750253940000,"o":104224.1,"h":104296.6,"l":104210,"c":104210,"v":200100,"usd":1.91924276}
{"ts":1750254000000,"o":104210,"h":104220.1,"l":104035.3,"c":104035.3,"v":239800,"usd":2.30274453}
{"ts":1750254060000,"o":104035.3,"h":104115.9,"l":104035.3,"c":104115.9,"v":59600,"usd":0.57267814}
{"ts":1750254120000,"o":104115.9,"h":104142.4,"l":104056.6,"c":104056.6,"v":210700,"usd":2.02403791}
{"ts":1750254180000,"o":104056.6,"h":104056.5,"l":103926.5,"c":103977.2,"v":408800,"usd":3.93227922}
{"ts":1750254240000,"o":103977.2,"h":104140.4,"l":103960.1,"c":104124.6,"v":287800,"usd":2.76708043}
{"ts":1750254300000,"o":104124.6,"h":104166.4,"l":104113.5,"c":104153.1,"v":207400,"usd":1.99138428}
{"ts":1750254360000,"o":104153.1,"h":104182.5,"l":104078.9,"c":104093.5,"v":110300,"usd":1.0591626}
{"ts":1750254420000,"o":104093.5,"h":104120,"l":104050.6,"c":104105.9,"v":46400,"usd":0.44583852}
{"ts":1750254480000,"o":104105.9,"h":104119.8,"l":103970,"c":103984.1,"v":424900,"usd":4.08529254}
{"ts":1750254540000,"o":103984.1,"h":104020.7,"l":103947,"c":103947,"v":229900,"usd":2.21073795}
{"ts":1750254600000,"o":103947,"h":103981,"l":103912,"c":103951.6,"v":745700,"usd":7.17498512}
{"ts":1750254660000,"o":103951.6,"h":103994.5,"l":103929.6,"c":103994.5,"v":415900,"usd":4.00018497}
{"ts":1750254720000,"o":103994.5,"h":104049.9,"l":103993.8,"c":104005.6,"v":410700,"usd":3.94834706}
{"ts":1750254780000,"o":104005.6,"h":104140,"l":103969,"c":104129.9,"v":233500,"usd":2.24329603}
{"ts":1750254840000,"o":104129.9,"h":104286.5,"l":104151.2,"c":104223.5,"v":504300,"usd":4.83922303}
{"ts":1750254900000,"o":104223.5,"h":104259.8,"l":104044.9,"c":104061.9,"v":713500,"usd":6.85337839}
{"ts":1750254960000,"o":104061.9,"h":104301.9,"l":104048.1,"c":104290.8,"v":882500,"usd":8.46935963}
{"ts":1750255020000,"o":104290.8,"h":104310.9,"l":104273.1,"c":104294.1,"v":129700,"usd":1.24354688}
{"ts":1750255080000,"o":104294.1,"h":104420,"l":104281.9,"c":104389.5,"v":834500,"usd":7.99471869}
{"ts":1750255140000,"o":104389.5,"h":104454.4,"l":104364.6,"c":104436.4,"v":490700,"usd":4.69940123}
{"ts":1750255200000,"o":104436.4,"h":104433.5,"l":104360.8,"c":104398,"v":611100,"usd":5.85367406}
{"ts":1750255260000,"o":104398,"h":104427.1,"l":104323.5,"c":104323.5,"v":679500,"usd":6.50811198}
{"ts":1750255320000,"o":104323.5,"h":104336,"l":104208.2,"c":104208.2,"v":302400,"usd":2.8999645}
{"ts":1750255380000,"o":104208.2,"h":104399.9,"l":104167.5,"c":104399.9,"v":444300,"usd":4.26083901}
{"ts":1750255440000,"o":104399.9,"h":104658.5,"l":104350.6,"c":104653.2,"v":1519400,"usd":14.5335185}
{"ts":1750255500000,"o":104653.2,"h":104835,"l":104639.4,"c":104751.6,"v":1346100,"usd":12.8518413}
{"ts":1750255560000,"o":104751.6,"h":104795.9,"l":104650.2,"c":104664.1,"v":695500,"usd":6.64268584}
{"ts":1750255620000,"o":104664.1,"h":104673.4,"l":104525.6,"c":104649.4,"v":291600,"usd":2.78738749}
{"ts":1750255680000,"o":104649.4,"h":104850,"l":104621.7,"c":104850,"v":1150000,"usd":10.97615394}
{"ts":1750255740000,"o":104850,"h":104974.7,"l":104837,"c":104888.7,"v":2333700,"usd":22.24769793}
{"ts":1750255800000,"o":104888.7,"h":104919.8,"l":104801.3,"c":104868.1,"v":552600,"usd":5.26983858}
{"ts":1750255860000,"o":104868.1,"h":104880.8,"l":104720.1,"c":104744,"v":612000,"usd":5.83916185}
{"ts":1750255920000,"o":104744,"h":104870,"l":104740.1,"c":104870,"v":593800,"usd":5.66685384}
{"ts":1750255980000,"o":104870,"h":104869.9,"l":104788.6,"c":104815.9,"v":192000,"usd":1.83148131}
{"ts":1750256040000,"o":104815.9,"h":105019.4,"l":104822.9,"c":104989.4,"v":1848000,"usd":17.60871497}
{"ts":1750256100000,"o":104989.4,"h":105061.6,"l":104966.1,"c":105014.2,"v":1016400,"usd":9.67721122}
{"ts":1750256160000,"o":105014.2,"h":105056.9,"l":104817.5,"c":104817.5,"v":365500,"usd":3.48206881}
{"ts":1750256220000,"o":104817.5,"h":104995.4,"l":104824.2,"c":104924.7,"v":1160100,"usd":11.0589926}
{"ts":1750256280000,"o":104924.7,"h":105000,"l":104910,"c":105000,"v":604300,"usd":5.75784798}
{"ts":1750256340000,"o":105000,"h":105050,"l":104967.5,"c":104996,"v":200500,"usd":1.90927495}
{"ts":1750256400000,"o":104996,"h":105040.5,"l":104935.9,"c":104935.9,"v":98300,"usd":0.93615307}
{"ts":1750256460000,"o":104935.9,"h":105164.3,"l":104912.5,"c":105164.3,"v":935700,"usd":8.90508059}
{"ts":1750256520000,"o":105164.3,"h":105204.5,"l":105075.2,"c":105075.3,"v":434800,"usd":4.13463258}
{"ts":1750256580000,"o":105075.3,"h":105189.8,"l":105088.3,"c":105173.3,"v":156400,"usd":1.48764436}
{"ts":1750256640000,"o":105173.3,"h":105159.9,"l":105070,"c":105114,"v":361400,"usd":3.43884818}
{"ts":1750256700000,"o":105114,"h":105204.4,"l":105110.1,"c":105178.7,"v":1602500,"usd":15.23755472}
{"ts":1750256760000,"o":105178.7,"h":105241.8,"l":105141.7,"c":105173.1,"v":115600,"usd":1.09896296}
{"ts":1750256820000,"o":105173.1,"h":105289.4,"l":105070.8,"c":105258.9,"v":808300,"usd":7.68055481}
{"ts":1750256880000,"o":105258.9,"h":105278.5,"l":105140.5,"c":105163.6,"v":233000,"usd":2.21482136}
{"ts":1750256940000,"o":105163.6,"h":105224.5,"l":105149.4,"c":105183.5,"v":95000,"usd":0.90315089}
{"ts":1750257000000,"o":105183.5,"h":105214.8,"l":105130.2,"c":105130.2,"v":254700,"usd":2.421913}
{"ts":1750257060000,"o":105130.2,"h":105166.5,"l":104961.3,"c":104961.3,"v":545900,"usd":5.19409535}
{"ts":1750257120000,"o":104961.3,"h":105060,"l":104919,"c":105019.7,"v":375900,"usd":3.58117212}
{"ts":1750257180000,"o":105019.7,"h":105132.8,"l":104978.1,"c":105024.4,"v":285700,"usd":2.71892196}
{"ts":1750257240000,"o":105024.4,"h":105048.1,"l":104981.6,"c":104982,"v":186900,"usd":1.77975795}
{"ts":1750257300000,"o":104982,"h":105036.3,"l":104980.1,"c":105002.5,"v":49200,"usd":0.46855751}
{"ts":1750257360000,"o":105002.5,"h":105014.7,"l":104940.1,"c":104940.1,"v":181600,"usd":1.72961258}
{"ts":1750257420000,"o":104940.1,"h":105090.4,"l":104932.9,"c":105027.4,"v":391400,"usd":3.72678067}
{"ts":1750257480000,"o":105027.4,"h":105171.8,"l":104971.8,"c":105067.2,"v":249300,"usd":2.3717378}
{"ts":1750257540000,"o":105067.2,"h":105258.5,"l":105031.2,"c":105258.5,"v":131500,"usd":1.25054654}
{"ts":1750257600000,"o":105258.5,"h":105280,"l":105197.3,"c":105259.2,"v":271400,"usd":2.5787917}
{"ts":1750257660000,"o":105259.2,"h":105282.1,"l":104970,"c":104970,"v":1200100,"usd":11.41311449}
{"ts":1750257720000,"o":104970,"h":105053.4,"l":104951.5,"c":105013.6,"v":198700,"usd":1.89248604}
{"ts":1750257780000,"o":105013.6,"h":105080.7,"l":105003.4,"c":105060.6,"v":46400,"usd":0.44164373}
{"ts":1750257840000,"o":105060.6,"h":105136.6,"l":105040.1,"c":105040.1,"v":1678900,"usd":15.97591818}
{"ts":1750257900000,"o":105040.1,"h":105105.5,"l":105015.1,"c":105099.9,"v":214400,"usd":2.04080624}
{"ts":1750257960000,"o":105099.9,"h":105105.2,"l":105040.9,"c":105066.3,"v":272800,"usd":2.59623753}
{"ts":1750258020000,"o":105066.3,"h":105065.8,"l":104975,"c":105039.6,"v":91800,"usd":0.87409077}
{"ts":1750258080000,"o":105039.6,"h":105039.7,"l":104987.2,"c":104990.3,"v":64600,"usd":0.61528459}
{"ts":1750258140000,"o":104990.3,"h":104993.5,"l":104770.1,"c":104851.6,"v":864000,"usd":8.23854724}
{"ts":1750258200000,"o":104851.6,"h":104842.8,"l":104720,"c":104759,"v":647100,"usd":6.17759494}
{"ts":1750258260000,"o":104759,"h":104780,"l":104713.4,"c":104730.6,"v":113700,"usd":1.08544139}
{"ts":1750258320000,"o":104730.6,"h":104736.9,"l":104597.7,"c":104617.7,"v":490600,"usd":4.68838552}
{"ts":1750258380000,"o":104617.7,"h":104640,"l":104545.1,"c":104620.5,"v":781900,"usd":7.4764143}
{"ts":1750258440000,"o":104620.5,"h":104650,"l":104510,"c":104544,"v":574300,"usd":5.49363087}
{"ts":1750258500000,"o":104544,"h":104562.1,"l":104450.1,"c":104505.8,"v":624300,"usd":5.97447879}
{"ts":1750258560000,"o":104505.8,"h":104530,"l":104460.1,"c":104470,"v":172300,"usd":1.64899204}
{"ts":1750258620000,"o":104470,"h":104511.3,"l":104423.7,"c":104478,"v":174400,"usd":1.66949551}
{"ts":1750258680000,"o":104478,"h":104662.2,"l":104500.4,"c":104610.1,"v":706800,"usd":6.75744798}
{"ts":1750258740000,"o":104610.1,"h":104627.8,"l":104592.6,"c":104592.6,"v":91800,"usd":0.87755802}
{"ts":1750258800000,"o":104592.6,"h":104599.9,"l":104564.8,"c":104583.5,"v":295500,"usd":2.82541792}
{"ts":1750258860000,"o":104583.5,"h":104599.9,"l":104455.1,"c":104481.7,"v":1963200,"usd":18.7767892}
{"ts":1750258920000,"o":104481.7,"h":104673.3,"l":104486.9,"c":104657.3,"v":961800,"usd":9.19576022}
{"ts":1750258980000,"o":104657.3,"h":104698.5,"l":104635.5,"c":104650,"v":247100,"usd":2.36134234}
{"ts":1750259040000,"o":104650,"h":104688.3,"l":104640,"c":104675.6,"v":74000,"usd":0.70706752}
{"ts":1750259100000,"o":104675.6,"h":104784.9,"l":104675.6,"c":104784.9,"v":87800,"usd":0.83840595}
{"ts":1750259160000,"o":104784.9,"h":104786.9,"l":104709.5,"c":104726.4,"v":362300,"usd":3.45880127}
{"ts":1750259220000,"o":104726.4,"h":104731.6,"l":104603.5,"c":104641.4,"v":184200,"usd":1.75986896}
{"ts":1750259280000,"o":104641.4,"h":104655.1,"l":104620.1,"c":104637.9,"v":144700,"usd":1.3826898}
{"ts":1750259340000,"o":104637.9,"h":104778.3,"l":104627.8,"c":104700,"v":321700,"usd":3.07204867}
{"ts":1750259400000,"o":104700,"h":104716.7,"l":104650.1,"c":104650.1,"v":175700,"usd":1.67868519}
{"ts":1750259460000,"o":104650.1,"h":104674.9,"l":104550.2,"c":104550.2,"v":284500,"usd":2.71897965}
{"ts":1750259520000,"o":104550.2,"h":104530,"l":104311.4,"c":104328.2,"v":448700,"usd":4.2986756}
{"ts":1750259580000,"o":104328.2,"h":104406.4,"l":104322.3,"c":104376.6,"v":673800,"usd":6.45713144}
{"ts":1750259640000,"o":104376.6,"h":104399.8,"l":104370.4,"c":104375.8,"v":93300,"usd":0.89381448}
{"ts":1750259700000,"o":104375.8,"h":104392.7,"l":104350.1,"c":104375,"v":257100,"usd":2.4633242}
{"ts":1750259760000,"o":104375,"h":104400,"l":104256.1,"c":104256.1,"v":624100,"usd":5.98258895}
{"ts":1750259820000,"o":104256.1,"h":104280,"l":104234.8,"c":104234.8,"v":246200,"usd":2.36159837}
{"ts":1750259880000,"o":104234.8,"h":104241.9,"l":104112.8,"c":104112.8,"v":1354200,"usd":12.99953471}
{"ts":1750259940000,"o":104112.8,"h":104320,"l":104111.1,"c":104320,"v":1288300,"usd":12.3626566}
{"ts":1750260000000,"o":104320,"h":104386,"l":104329.9,"c":104373.2,"v":160900,"usd":1.5418882}
{"ts":1750260060000,"o":104373.2,"h":104461.2,"l":104357.6,"c":104379.3,"v":620600,"usd":5.94334143}
{"ts":1750260120000,"o":104379.3,"h":104413.8,"l":104355,"c":104413.8,"v":77500,"usd":0.74244606}
{"ts":1750260180000,"o":104413.8,"h":104540.6,"l":104406.2,"c":104518.8,"v":277400,"usd":2.65580008}
{"ts":1750260240000,"o":104518.8,"h":104565,"l":104505,"c":104555.4,"v":122600,"usd":1.17293258}
{"ts":1750260300000,"o":104555.4,"h":104561.8,"l":104514.6,"c":104550.1,"v":51000,"usd":0.48781885}
{"ts":1750260360000,"o":104550.1,"h":104684.9,"l":104556.4,"c":104682.1,"v":142800,"usd":1.36484929}
{"ts":1750260420000,"o":104682.1,"h":104723.5,"l":104660.2,"c":104719.7,"v":98000,"usd":0.93590593}
{"ts":1750260480000,"o":104719.7,"h":104754,"l":104705.4,"c":104753.9,"v":67900,"usd":0.64831927}
{"ts":1750260540000,"o":104753.9,"h":104769.2,"l":104650.1,"c":104720,"v":146700,"usd":1.40119733}
{"ts":1750260600000,"o":104720,"h":104730.9,"l":104687.8,"c":104730.9,"v":644900,"usd":6.15858706}
{"ts":1750260660000,"o":104730.9,"h":104774.8,"l":104680.1,"c":104715,"v":196000,"usd":1.87133557}
{"ts":1750260720000,"o":104715,"h":104723.9,"l":104668.2,"c":104681.4,"v":186300,"usd":1.77926989}
{"ts":1750260780000,"o":104681.4,"h":104687.5,"l":104588,"c":104664.9,"v":407900,"usd":3.89774877}
{"ts":1750260840000,"o":104664.9,"h":104670.3,"l":104640,"c":104640,"v":8000,"usd":0.0764364}
{"ts":1750260900000,"o":104640,"h":104716.9,"l":104635,"c":104690,"v":27600,"usd":0.26363884}
{"ts":1750260960000,"o":104690,"h":104733.8,"l":104672.2,"c":104733.8,"v":46600,"usd":0.44510437}
{"ts":1750261020000,"o":104733.8,"h":104740.5,"l":104646.1,"c":104660.2,"v":308800,"usd":2.94935928}
{"ts":1750261080000,"o":104660.2,"h":104853.1,"l":104659.1,"c":104833.1,"v":251600,"usd":2.40176286}
{"ts":1750261140000,"o":104833.1,"h":104845.9,"l":104760.1,"c":104799.2,"v":50200,"usd":0.47898683}
{"ts":1750261200000,"o":104799.2,"h":104880,"l":104786.6,"c":104880,"v":194000,"usd":1.8501402}
{"ts":1750261260000,"o":104880,"h":104882.9,"l":104770.1,"c":104811.7,"v":487400,"usd":4.6499431}
{"ts":1750261320000,"o":104811.7,"h":104920,"l":104820.1,"c":104920,"v":91600,"usd":0.87332304}
{"ts":1750261380000,"o":104920,"h":104910.1,"l":104840,"c":104840,"v":244800,"usd":2.33463182}
{"ts":1750261440000,"o":104840,"h":104833.4,"l":104715,"c":104755.6,"v":99000,"usd":0.94483963}
{"ts":1750261500000,"o":104755.6,"h":104850,"l":104749.6,"c":104850,"v":101300,"usd":0.96670686}
{"ts":1750261560000,"o":104850,"h":104900,"l":104790,"c":104831.5,"v":14000,"usd":0.13354148}
{"ts":1750261620000,"o":104831.5,"h":104826.8,"l":104777.9,"c":104810,"v":17500,"usd":0.16700864}
{"ts":1750261680000,"o":104810,"h":104935,"l":104817.4,"c":104920.7,"v":402600,"usd":3.83754719}
{"ts":1750261740000,"o":104920.7,"h":104927.9,"l":104890.1,"c":104917.6,"v":39900,"usd":0.38032291}
{"ts":1750261800000,"o":104917.6,"h":104919.8,"l":104883.4,"c":104919.8,"v":35400,"usd":0.33748522}
{"ts":1750261860000,"o":104919.8,"h":104944.9,"l":104852.1,"c":104858.4,"v":330100,"usd":3.14738301}
{"ts":1750261920000,"o":104858.4,"h":104915,"l":104792.2,"c":104817.4,"v":163900,"usd":1.56313667}
{"ts":1750261980000,"o":104817.4,"h":104849.9,"l":104800,"c":104823.3,"v":256100,"usd":2.44323779}
{"ts":1750262040000,"o":104823.3,"h":104833.4,"l":104740.4,"c":104740.8,"v":252400,"usd":2.408751}
{"ts":1750262100000,"o":104740.8,"h":104843.2,"l":104722.7,"c":104834,"v":93400,"usd":0.89122378}
{"ts":1750262160000,"o":104834,"h":104890.7,"l":104840,"c":104860,"v":126500,"usd":1.20640587}
{"ts":1750262220000,"o":104860,"h":104919.9,"l":104852.8,"c":104859.3,"v":182200,"usd":1.7373387}
{"ts":1750262280000,"o":104859.3,"h":104862,"l":104810.7,"c":104830.1,"v":106600,"usd":1.01679982}
{"ts":1750262340000,"o":104830.1,"h":104838.8,"l":104751.4,"c":104780,"v":559000,"usd":5.33500438}
{"ts":1750262400000,"o":104780,"h":104799.9,"l":104760.1,"c":104768.2,"v":900700,"usd":8.59624321}
{"ts":1750262460000,"o":104768.2,"h":104760,"l":104701.3,"c":104725.9,"v":206400,"usd":1.97069046}
{"ts":1750262520000,"o":104725.9,"h":104793.9,"l":104723.9,"c":104789,"v":126600,"usd":1.20855942}
{"ts":1750262580000,"o":104789,"h":104768.8,"l":104710.1,"c":104722.9,"v":136800,"usd":1.3061249}
{"ts":1750262640000,"o":104722.9,"h":104722.8,"l":104600.1,"c":104607.2,"v":157800,"usd":1.50768191}
{"ts":1750262700000,"o":104607.2,"h":104662,"l":104577.8,"c":104662,"v":177800,"usd":1.69994919}
{"ts":1750262760000,"o":104662,"h":104712.5,"l":104612.9,"c":104698.1,"v":89900,"usd":0.85894742}
{"ts":1750262820000,"o":104698.1,"h":104706.1,"l":104620.6,"c":104706.1,"v":382400,"usd":3.6536746}
{"ts":1750262880000,"o":104706.1,"h":104730,"l":104660,"c":104660,"v":62700,"usd":0.59889271}
{"ts":1750262940000,"o":104660,"h":104695.7,"l":104608.7,"c":104691.2,"v":42100,"usd":0.40231952}
{"ts":1750263000000,"o":104691.2,"h":104781.5,"l":104700,"c":104724.9,"v":65200,"usd":0.62248213}
{"ts":1750263060000,"o":104724.9,"h":104810,"l":104733.7,"c":104780,"v":75800,"usd":0.72355311}
{"ts":1750263120000,"o":104780,"h":104795.9,"l":104654.6,"c":104686.4,"v":464400,"usd":4.4358324}
{"ts":1750263180000,"o":104686.4,"h":104764.5,"l":104673.8,"c":104715.2,"v":145300,"usd":1.38765221}
{"ts":1750263240000,"o":104715.2,"h":104743.8,"l":104631.7,"c":104631.7,"v":127300,"usd":1.21581587}
{"ts":1750263300000,"o":104631.7,"h":104642.7,"l":104600.1,"c":104635.6,"v":19900,"usd":0.19019808}
{"ts":1750263360000,"o":104635.6,"h":104620,"l":104522.2,"c":104528,"v":190800,"usd":1.82447118}
{"ts":1750263420000,"o":104528,"h":104544,"l":104400.7,"c":104409.9,"v":232400,"usd":2.22450604}
{"ts":1750263480000,"o":104409.9,"h":104429.1,"l":104387.4,"c":104393.8,"v":171100,"usd":1.63881}
{"ts":1750263540000,"o":104393.8,"h":104430.5,"l":104399.1,"c":104423,"v":218300,"usd":2.09078098}
{"ts":1750263600000,"o":104423,"h":104442.1,"l":104408.1,"c":104408.1,"v":86200,"usd":0.82550408}
{"ts":1750263660000,"o":104408.1,"h":104412.3,"l":104366.7,"c":104412.2,"v":377800,"usd":3.61900441}
{"ts":1750263720000,"o":104412.2,"h":104419.9,"l":104368.1,"c":104375.3,"v":124400,"usd":1.19179249}
{"ts":1750263780000,"o":104375.3,"h":104402.7,"l":104350,"c":104402.7,"v":111800,"usd":1.07117069}
{"ts":1750263840000,"o":104402.7,"h":104397.2,"l":104322.8,"c":104323.3,"v":377300,"usd":3.6153586}
{"ts":1750263900000,"o":104323.3,"h":104380,"l":104304.1,"c":104380,"v":322800,"usd":3.09334675}
{"ts":1750263960000,"o":104380,"h":104418.3,"l":104369.5,"c":104406,"v":6000,"usd":0.05747605}
{"ts":1750264020000,"o":104406,"h":104415.8,"l":104330.1,"c":104359.8,"v":117200,"usd":1.12306942}
{"ts":1750264080000,"o":104359.8,"h":104400,"l":104340.1,"c":104400,"v":68000,"usd":0.65163334}
{"ts":1750264140000,"o":104400,"h":104396.6,"l":104353.6,"c":104353.7,"v":113600,"usd":1.0883502}
{"ts":1750264200000,"o":104353.7,"h":104376.1,"l":104350,"c":104376,"v":65700,"usd":0.62954742}
{"ts":1750264260000,"o":104376,"h":104363.2,"l":104310.1,"c":104320.1,"v":256500,"usd":2.45843458}
{"ts":1750264320000,"o":104320.1,"h":104393.1,"l":104320.1,"c":104362.8,"v":146800,"usd":1.40685973}
{"ts":1750264380000,"o":104362.8,"h":104411.8,"l":104360,"c":104360,"v":28900,"usd":0.27686117}
{"ts":1750264440000,"o":104360,"h":104420,"l":104360.1,"c":104413.7,"v":21500,"usd":0.20597283}
{"ts":1750264500000,"o":104413.7,"h":104471,"l":104389.5,"c":104423.4,"v":100400,"usd":0.96154149}
{"ts":1750264560000,"o":104423.4,"h":104494.5,"l":104428,"c":104488.5,"v":220900,"usd":2.11473209}
{"ts":1750264620000,"o":104488.5,"h":104593,"l":104460.5,"c":104560,"v":161800,"usd":1.54823673}
{"ts":1750264680000,"o":104560,"h":104557.4,"l":104413.6,"c":104469.4,"v":251300,"usd":2.40554969}
{"ts":1750264740000,"o":104469.4,"h":104520,"l":104442.4,"c":104520,"v":45900,"usd":0.43937552}
{"ts":1750264800000,"o":104520,"h":104539.9,"l":104490.1,"c":104500.1,"v":2900,"usd":0.02774324}
{"ts":1750264860000,"o":104500.1,"h":104560,"l":104480,"c":104480,"v":68900,"usd":0.6592596}
{"ts":1750264920000,"o":104480,"h":104499.9,"l":104422.9,"c":104499.9,"v":20700,"usd":0.19818423}
{"ts":1750264980000,"o":104499.9,"h":104490.9,"l":104469.2,"c":104490.9,"v":135600,"usd":1.29794685}
{"ts":1750265040000,"o":104490.9,"h":104519.9,"l":104487.7,"c":104487.7,"v":10100,"usd":0.09665938}
{"ts":1750265100000,"o":104487.7,"h":104525.8,"l":104490,"c":104521.7,"v":10900,"usd":0.1043111}
{"ts":1750265160000,"o":104521.7,"h":104564.4,"l":104527.3,"c":104535.9,"v":141100,"usd":1.34983577}
{"ts":1750265220000,"o":104535.9,"h":104549.6,"l":104450,"c":104450,"v":195700,"usd":1.8730383}
{"ts":1750265280000,"o":104450,"h":104453.2,"l":104425.7,"c":104450.1,"v":30200,"usd":0.28915622}
{"ts":1750265340000,"o":104450.1,"h":104423.7,"l":104335.6,"c":104335.6,"v":98100,"usd":0.93984386}
{"ts":1750265400000,"o":104335.6,"h":104369.9,"l":104332.4,"c":104357.1,"v":15800,"usd":0.15143025}
{"ts":1750265460000,"o":104357.1,"h":104460,"l":104357.7,"c":104460,"v":150200,"usd":1.43884397}
{"ts":1750265520000,"o":104460,"h":104575.8,"l":104480,"c":104549.4,"v":264200,"usd":2.52772036}
{"ts":1750265580000,"o":104549.4,"h":104520,"l":104480,"c":104480,"v":172300,"usd":1.64863229}
{"ts":1750265640000,"o":104480,"h":104470,"l":104434.3,"c":104434.3,"v":23300,"usd":0.2230592}
{"ts":1750265700000,"o":104434.3,"h":104430,"l":104401.5,"c":104415,"v":57700,"usd":0.55257803}
{"ts":1750265760000,"o":104415,"h":104429.9,"l":104410.1,"c":104421.7,"v":9800,"usd":0.09385934}
{"ts":1750265820000,"o":104421.7,"h":104506.5,"l":104430,"c":104506.5,"v":20300,"usd":0.19428934}
{"ts":1750265880000,"o":104506.5,"h":104509.9,"l":104460.1,"c":104482.2,"v":35000,"usd":0.33497689}
{"ts":1750265940000,"o":104482.2,"h":104473.1,"l":104460,"c":104460,"v":8300,"usd":0.07944863}
{"ts":1750266000000,"o":104460,"h":104450,"l":104400,"c":104400,"v":235100,"usd":2.25139303}
{"ts":1750266060000,"o":104400,"h":104390,"l":104310,"c":104310,"v":68900,"usd":0.66020034}
{"ts":1750266120000,"o":104310,"h":104310.6,"l":104263.8,"c":104301.7,"v":194000,"usd":1.86007076}
{"ts":1750266180000,"o":104301.7,"h":104304.3,"l":104266.9,"c":104266.9,"v":81000,"usd":0.77678686}
{"ts":1750266240000,"o":104266.9,"h":104293.4,"l":104163.5,"c":104168.1,"v":959100,"usd":9.20417222}
{"ts":1750266300000,"o":104168.1,"h":104197.2,"l":104150.1,"c":104150.1,"v":40900,"usd":0.39260785}
{"ts":1750266360000,"o":104150.1,"h":104150,"l":104025,"c":104108.2,"v":931000,"usd":8.94423871}
{"ts":1750266420000,"o":104108.2,"h":104099.8,"l":104055.4,"c":104082.4,"v":388900,"usd":3.73642058}
{"ts":1750266480000,"o":104082.4,"h":104089.4,"l":103960.2,"c":104021.7,"v":668700,"usd":6.42941543}
{"ts":1750266540000,"o":104021.7,"h":104210,"l":104021.2,"c":104210,"v":195700,"usd":1.88058475}
{"ts":1750266600000,"o":104210,"h":104270,"l":104220,"c":104270,"v":61200,"usd":0.58709311}
{"ts":1750266660000,"o":104270,"h":104280,"l":104223.7,"c":104243,"v":132600,"usd":1.27180972}
{"ts":1750266720000,"o":104243,"h":104260,"l":104231.8,"c":104250.1,"v":77800,"usd":0.74633809}
{"ts":1750266780000,"o":104250.1,"h":104268.4,"l":104250,"c":104252.1,"v":146600,"usd":1.40622347}
{"ts":1750266840000,"o":104252.1,"h":104261.2,"l":104187.4,"c":104207.4,"v":283500,"usd":2.71981575}
{"ts":1750266900000,"o":104207.4,"h":104246,"l":104224.5,"c":104230.1,"v":70600,"usd":0.67730563}
{"ts":1750266960000,"o":104230.1,"h":104248.1,"l":104202,"c":104227.6,"v":84200,"usd":0.80785793}
{"ts":1750267020000,"o":104227.6,"h":104279.8,"l":104190.1,"c":104275.3,"v":133500,"usd":1.28057999}
{"ts":1750267080000,"o":104275.3,"h":104264.8,"l":104078.9,"c":104099.3,"v":289800,"usd":2.78185186}
{"ts":1750267140000,"o":104099.3,"h":104184.6,"l":104092.8,"c":104184.6,"v":125900,"usd":1.209118}
{"ts":1750267200000,"o":104184.6,"h":104264.4,"l":104136.4,"c":104251.1,"v":91000,"usd":0.87332759}
{"ts":1750267260000,"o":104251.1,"h":104273.5,"l":104200.1,"c":104273.5,"v":328700,"usd":3.15366759}
{"ts":1750267320000,"o":104273.5,"h":104299.9,"l":104169.2,"c":104169.2,"v":910600,"usd":8.73456754}
{"ts":1750267380000,"o":104169.2,"h":104220,"l":104160.1,"c":104191.8,"v":31300,"usd":0.30044537}
{"ts":1750267440000,"o":104191.8,"h":104180.1,"l":104125.9,"c":104130,"v":95600,"usd":0.91794032}
{"ts":1750267500000,"o":104130,"h":104202.1,"l":104120.1,"c":104202.1,"v":124600,"usd":1.19662524}
{"ts":1750267560000,"o":104202.1,"h":104222.8,"l":104165,"c":104170,"v":87800,"usd":0.84264396}
{"ts":1750267620000,"o":104170,"h":104229.9,"l":104187.3,"c":104229.9,"v":18000,"usd":0.17274164}
{"ts":1750267680000,"o":104229.9,"h":104260,"l":104170.1,"c":104170.1,"v":415000,"usd":3.98168124}
{"ts":1750267740000,"o":104170.1,"h":104170,"l":104056.6,"c":104119.3,"v":777100,"usd":7.46469687}
{"ts":1750267800000,"o":104119.3,"h":104119.3,"l":104043.8,"c":104060.1,"v":147200,"usd":1.41436363}
{"ts":1750267860000,"o":104060.1,"h":104060.1,"l":104010.9,"c":104012.2,"v":550600,"usd":5.29182688}
{"ts":1750267920000,"o":104012.2,"h":104016.4,"l":103888,"c":103896.8,"v":578600,"usd":5.56765383}
{"ts":1750267980000,"o":103896.8,"h":103908.5,"l":103814.1,"c":103845.7,"v":376300,"usd":3.62335213}
{"ts":1750268040000,"o":103845.7,"h":103873,"l":103677.6,"c":103691.4,"v":2348000,"usd":22.63051343}
{"ts":1750268100000,"o":103691.4,"h":103757,"l":103645.1,"c":103716.9,"v":1319100,"usd":12.72258385}
{"ts":1750268160000,"o":103716.9,"h":103716.8,"l":103578.8,"c":103591.3,"v":1200800,"usd":11.59008084}
{"ts":1750268220000,"o":103591.3,"h":103807.6,"l":103576.7,"c":103797.1,"v":891400,"usd":8.59660436}
{"ts":1750268280000,"o":103797.1,"h":103896.9,"l":103810,"c":103889.6,"v":449800,"usd":4.33101162}
{"ts":1750268340000,"o":103889.6,"h":104005.1,"l":103900,"c":104005.1,"v":813300,"usd":7.8231233}
{"ts":1750268400000,"o":104005.1,"h":104060,"l":103982.8,"c":104060,"v":170600,"usd":1.64022628}
{"ts":1750268460000,"o":104060,"h":104084,"l":103940.1,"c":103940.1,"v":363200,"usd":3.49201396}
{"ts":1750268520000,"o":103940.1,"h":104008.5,"l":103940.9,"c":104008.5,"v":189300,"usd":1.8209137}
{"ts":1750268580000,"o":104008.5,"h":104164.6,"l":104009.7,"c":104137.2,"v":511900,"usd":4.91779999}
{"ts":1750268640000,"o":104137.2,"h":104161.1,"l":104120.2,"c":104157.9,"v":219100,"usd":2.10355842}
{"ts":1750268700000,"o":104157.9,"h":104183.5,"l":104134.5,"c":104168.4,"v":552800,"usd":5.30721539}
{"ts":1750268760000,"o":104168.4,"h":104162.9,"l":104117.9,"c":104121.3,"v":22800,"usd":0.21891925}
{"ts":1750268820000,"o":104121.3,"h":104135.9,"l":104114.5,"c":104135.9,"v":113900,"usd":1.09384225}
{"ts":1750268880000,"o":104135.9,"h":104160,"l":104123.9,"c":104160,"v":56200,"usd":0.5396025}
{"ts":1750268940000,"o":104160,"h":104258.9,"l":104170,"c":104247.2,"v":426200,"usd":4.08957261}
{"ts":1750269000000,"o":104247.2,"h":104258.9,"l":104121.7,"c":104123.6,"v":168400,"usd":1.61625123}
{"ts":1750269060000,"o":104123.6,"h":104190,"l":104120,"c":104190,"v":80000,"usd":0.76825751}
{"ts":1750269120000,"o":104190,"h":104283.4,"l":104190,"c":104278.5,"v":390500,"usd":3.74569626}
{"ts":1750269180000,"o":104278.5,"h":104343.4,"l":104257.5,"c":104343.4,"v":147400,"usd":1.41322076}
{"ts":1750269240000,"o":104343.4,"h":104355.6,"l":104294.8,"c":104329.9,"v":222100,"usd":2.12879975}
{"ts":1750269300000,"o":104329.9,"h":104365.9,"l":104310.9,"c":104335.2,"v":386300,"usd":3.70196929}
{"ts":1750269360000,"o":104335.2,"h":104455.8,"l":104357.6,"c":104399.5,"v":1027200,"usd":9.83858769}
{"ts":1750269420000,"o":104399.5,"h":104489.9,"l":104420,"c":104440,"v":295600,"usd":2.82968881}
{"ts":1750269480000,"o":104440,"h":104446,"l":104284.2,"c":104286.9,"v":509500,"usd":4.88350234}
{"ts":1750269540000,"o":104286.9,"h":104319.9,"l":104250.1,"c":104296.2,"v":602400,"usd":5.77601561}
{"ts":1750269600000,"o":104296.2,"h":104331.8,"l":104293.5,"c":104326.9,"v":253500,"usd":2.43030228}
{"ts":1750269660000,"o":104326.9,"h":104703.2,"l":104265.9,"c":104541.6,"v":4143900,"usd":39.66239173}
{"ts":1750269720000,"o":104541.6,"h":104616.9,"l":104451.2,"c":104458.5,"v":717900,"usd":6.86766995}
{"ts":1750269780000,"o":104458.5,"h":104448.1,"l":104062.7,"c":104087.7,"v":703400,"usd":6.75004222}
{"ts":1750269840000,"o":104087.7,"h":104253.8,"l":104069.2,"c":104224.9,"v":400700,"usd":3.84629955}
{"ts":1750269900000,"o":104224.9,"h":104250.8,"l":104032.9,"c":104032.9,"v":435200,"usd":4.17848038}
{"ts":1750269960000,"o":104032.9,"h":104113,"l":103980,"c":104006.7,"v":297900,"usd":2.8632093}
{"ts":1750270020000,"o":104006.7,"h":104274,"l":104028.5,"c":104254,"v":296300,"usd":2.84417241}
{"ts":1750270080000,"o":104254,"h":104288.5,"l":104100,"c":104250.4,"v":694500,"usd":6.66407166}
{"ts":1750270140000,"o":104250.4,"h":104272.2,"l":104130,"c":104160.7,"v":215300,"usd":2.06574193}
{"ts":1750270200000,"o":104160.7,"h":104189.9,"l":104091,"c":104147.3,"v":416400,"usd":3.99907423}
{"ts":1750270260000,"o":104147.3,"h":104157,"l":103980.3,"c":104042.8,"v":286000,"usd":2.7494837}
{"ts":1750270320000,"o":104042.8,"h":104170,"l":104020.9,"c":104170,"v":159100,"usd":1.5286146}
{"ts":1750270380000,"o":104170,"h":104210.7,"l":103989.8,"c":103989.8,"v":2543800,"usd":24.43703388}
{"ts":1750270440000,"o":103989.8,"h":104262.5,"l":103923.6,"c":104230,"v":1366000,"usd":13.12208112}
{"ts":1750270500000,"o":104230,"h":104366.9,"l":104225,"c":104307.2,"v":669100,"usd":6.41593095}
{"ts":1750270560000,"o":104307.2,"h":104321.4,"l":104220.1,"c":104270,"v":321200,"usd":3.08008183}
{"ts":1750270620000,"o":104270,"h":104369.9,"l":104210.1,"c":104210.1,"v":291600,"usd":2.79530919}
{"ts":1750270680000,"o":104210.1,"h":104348.7,"l":104210.1,"c":104310,"v":339600,"usd":3.25590889}
{"ts":1750270740000,"o":104310,"h":104296.5,"l":104193.9,"c":104220,"v":23700,"usd":0.22739648}
{"ts":1750270800000,"o":104220,"h":104233.5,"l":104193.1,"c":104216.8,"v":56600,"usd":0.54312274}
{"ts":1750270860000,"o":104216.8,"h":104213.2,"l":104111.1,"c":104194.5,"v":282500,"usd":2.71199591}
{"ts":1750270920000,"o":104194.5,"h":104219.4,"l":104120.1,"c":104120.1,"v":96200,"usd":0.9232745}
{"ts":1750270980000,"o":104120.1,"h":104239.9,"l":104107.7,"c":104188.2,"v":155100,"usd":1.488582}
{"ts":1750271040000,"o":104188.2,"h":104213,"l":104134.9,"c":104150,"v":525000,"usd":5.04013826}
{"ts":1750271100000,"o":104150,"h":104185,"l":104104.3,"c":104175.3,"v":188000,"usd":1.80536503}
{"ts":1750271160000,"o":104175.3,"h":104350,"l":104190.1,"c":104338.1,"v":227500,"usd":2.18206456}
{"ts":1750271220000,"o":104338.1,"h":104356.9,"l":104320,"c":104320,"v":246800,"usd":2.36566674}
{"ts":1750271280000,"o":104320,"h":104321.9,"l":104149.1,"c":104266.1,"v":210800,"usd":2.02229567}
{"ts":1750271340000,"o":104266.1,"h":104290,"l":104150.1,"c":104154.7,"v":69000,"usd":0.6619664}
{"ts":1750271400000,"o":104154.7,"h":104234.3,"l":104174.9,"c":104204.3,"v":415700,"usd":3.9890839}
{"ts":1750271460000,"o":104204.3,"h":104259.9,"l":104150.1,"c":104171.9,"v":47400,"usd":0.45482062}
{"ts":1750271520000,"o":104171.9,"h":104332.5,"l":104178.5,"c":104321.2,"v":51200,"usd":0.49091146}
{"ts":1750271580000,"o":104321.2,"h":104470,"l":104340,"c":104470,"v":522700,"usd":5.00527012}
{"ts":1750271640000,"o":104470,"h":104626.5,"l":104463.1,"c":104626.5,"v":168800,"usd":1.61500931}
{"ts":1750271700000,"o":104626.5,"h":104658.9,"l":104533.2,"c":104533.2,"v":381700,"usd":3.64910715}
{"ts":1750271760000,"o":104533.2,"h":104511.2,"l":104202.7,"c":104263.9,"v":698500,"usd":6.6979802}
{"ts":1750271820000,"o":104263.9,"h":104424.9,"l":104227.4,"c":104408.4,"v":348300,"usd":3.3392237}
{"ts":1750271880000,"o":104408.4,"h":104447.6,"l":104334.7,"c":104334.7,"v":243000,"usd":2.32739348}
{"ts":1750271940000,"o":104334.7,"h":104525.2,"l":104300,"c":104494.8,"v":289300,"usd":2.76977222}
{"ts":1750272000000,"o":104494.8,"h":104522.1,"l":104351.3,"c":104351.3,"v":90600,"usd":0.86708296}
{"ts":1750272060000,"o":104351.3,"h":104412.6,"l":104268.3,"c":104412.6,"v":315800,"usd":3.02719149}
{"ts":1750272120000,"o":104412.6,"h":104548.3,"l":104380.1,"c":104537.1,"v":289100,"usd":2.76711718}
{"ts":1750272180000,"o":104537.1,"h":104593,"l":104521.8,"c":104580.9,"v":362000,"usd":3.4620383}
{"ts":1750272240000,"o":104580.9,"h":104556.6,"l":104475.2,"c":104479.1,"v":297600,"usd":2.84685357}
{"ts":1750272300000,"o":104479.1,"h":104506,"l":104424.4,"c":104424.4,"v":57500,"usd":0.55027671}
{"ts":1750272360000,"o":104424.4,"h":104472.1,"l":104332,"c":104418.2,"v":76500,"usd":0.73287829}
{"ts":1750272420000,"o":104418.2,"h":104500,"l":104357.6,"c":104500,"v":403000,"usd":3.8595356}
{"ts":1750272480000,"o":104500,"h":104509.9,"l":104401.1,"c":104437.6,"v":246000,"usd":2.35460659}
{"ts":1750272540000,"o":104437.6,"h":104444.4,"l":104320,"c":104380,"v":138000,"usd":1.32209919}
{"ts":1750272600000,"o":104380,"h":104403.6,"l":104360,"c":104360,"v":270800,"usd":2.59467955}
{"ts":1750272660000,"o":104360,"h":104350.3,"l":104268.5,"c":104307.7,"v":74900,"usd":0.71807453}
{"ts":1750272720000,"o":104307.7,"h":104299.3,"l":104201.4,"c":104230,"v":302600,"usd":2.90249368}
{"ts":1750272780000,"o":104230,"h":104220,"l":104065.2,"c":104065.2,"v":384100,"usd":3.68819859}
{"ts":1750272840000,"o":104065.2,"h":104065.1,"l":103946.2,"c":103946.2,"v":458500,"usd":4.40772721}
{"ts":1750272900000,"o":103946.2,"h":103946.3,"l":103843.8,"c":103929.9,"v":1450000,"usd":13.95713451}
{"ts":1750272960000,"o":103929.9,"h":103910.1,"l":103767.5,"c":103829,"v":414300,"usd":3.99033202}
{"ts":1750273020000,"o":103829,"h":103853,"l":103620.1,"c":103643,"v":845600,"usd":8.15604861}
{"ts":1750273080000,"o":103643,"h":103685.4,"l":103593.4,"c":103614.8,"v":701800,"usd":6.77224159}
{"ts":1750273140000,"o":103614.8,"h":103683.9,"l":103555.1,"c":103636.5,"v":1190500,"usd":11.48879986}
{"ts":1750273200000,"o":103636.5,"h":103643.6,"l":103570,"c":103600,"v":258400,"usd":2.49407211}
{"ts":1750273260000,"o":103600,"h":103693.4,"l":103473.3,"c":103597.1,"v":1950700,"usd":18.84349082}
{"ts":1750273320000,"o":103597.1,"h":103699.9,"l":103550.1,"c":103681.4,"v":234700,"usd":2.26522555}
{"ts":1750273380000,"o":103681.4,"h":103779.9,"l":103657.3,"c":103721.6,"v":496300,"usd":4.78469583}
{"ts":1750273440000,"o":103721.6,"h":103820.4,"l":103732.5,"c":103782.1,"v":829900,"usd":7.99684887}
{"ts":1750273500000,"o":103782.1,"h":103910,"l":103770.6,"c":103910,"v":744800,"usd":7.17197308}
{"ts":1750273560000,"o":103910,"h":104007.6,"l":103871.3,"c":103871.3,"v":383000,"usd":3.68375773}
{"ts":1750273620000,"o":103871.3,"h":103936.2,"l":103783.9,"c":103826.2,"v":204200,"usd":1.96591988}
{"ts":1750273680000,"o":103826.2,"h":103860.5,"l":103770,"c":103816.4,"v":179800,"usd":1.73184347}
{"ts":1750273740000,"o":103816.4,"h":103861.2,"l":103750.7,"c":103811.6,"v":181600,"usd":1.74937733}
{"ts":1750273800000,"o":103811.6,"h":103865.8,"l":103793.2,"c":103860.9,"v":109500,"usd":1.05444413}
{"ts":1750273860000,"o":103860.9,"h":103900,"l":103822,"c":103822,"v":284500,"usd":2.73937753}
{"ts":1750273920000,"o":103822,"h":103994,"l":103820.1,"c":103966.1,"v":186800,"usd":1.79820582}
{"ts":1750273980000,"o":103966.1,"h":103950,"l":103811.4,"c":103811.4,"v":210700,"usd":2.02770841}
{"ts":1750274040000,"o":103811.4,"h":104299.8,"l":103732,"c":104261.8,"v":2959500,"usd":28.44283678}
{"ts":1750274100000,"o":104261.8,"h":104409.8,"l":104119.1,"c":104290,"v":2546900,"usd":24.42451107}
{"ts":1750274160000,"o":104290,"h":104377.8,"l":104152.1,"c":104160,"v":982500,"usd":9.42369584}
{"ts":1750274220000,"o":104160,"h":104225.4,"l":104140.1,"c":104218.2,"v":384000,"usd":3.68512356}
{"ts":1750274280000,"o":104218.2,"h":104228.9,"l":104086,"c":104086,"v":176000,"usd":1.68946434}
{"ts":1750274340000,"o":104086,"h":104157,"l":104044.3,"c":104125.8,"v":203500,"usd":1.95480136}
{"ts":1750274400000,"o":104125.8,"h":104139.9,"l":104040.1,"c":104117.7,"v":329200,"usd":3.16267709}
{"ts":1750274460000,"o":104117.7,"h":104164.9,"l":103981.6,"c":104164.9,"v":169700,"usd":1.63036352}
{"ts":1750274520000,"o":104164.9,"h":104265,"l":104109.1,"c":104195,"v":187000,"usd":1.79418605}
{"ts":1750274580000,"o":104195,"h":104257.7,"l":104126.8,"c":104206.5,"v":416400,"usd":3.99628203}
{"ts":1750274640000,"o":104206.5,"h":104226.1,"l":104140.1,"c":104168.8,"v":261200,"usd":2.5073585}
{"ts":1750274700000,"o":104168.8,"h":104210,"l":103966.2,"c":103966.2,"v":490300,"usd":4.71310727}
{"ts":1750274760000,"o":103966.2,"h":104011.6,"l":103910.2,"c":104011.6,"v":290500,"usd":2.79447117}
{"ts":1750274820000,"o":104011.6,"h":104018.6,"l":103884.8,"c":103890.2,"v":90800,"usd":0.87357244}
{"ts":1750274880000,"o":103890.2,"h":103906.5,"l":103780,"c":103780,"v":433200,"usd":4.17121817}
{"ts":1750274940000,"o":103780,"h":103819,"l":103751.4,"c":103795.3,"v":174500,"usd":1.68142092}
{"ts":1750275000000,"o":103795.3,"h":103799.9,"l":103765.9,"c":103799.7,"v":85500,"usd":0.82383712}
{"ts":1750275060000,"o":103799.7,"h":103879.9,"l":103750,"c":103868.1,"v":226800,"usd":2.1847026}
{"ts":1750275120000,"o":103868.1,"h":103971,"l":103840.1,"c":103971,"v":66500,"usd":0.63990553}
{"ts":1750275180000,"o":103971,"h":103990,"l":103937.3,"c":103956.7,"v":345500,"usd":3.32352536}
{"ts":1750275240000,"o":103956.7,"h":104030.9,"l":103956.9,"c":103958.4,"v":192500,"usd":1.85128688}
{"ts":1750275300000,"o":103958.4,"h":104021.5,"l":103959.8,"c":104021.5,"v":679200,"usd":6.53046713}
{"ts":1750275360000,"o":104021.5,"h":104055.1,"l":103908.7,"c":104055.1,"v":353200,"usd":3.39578426}
{"ts":1750275420000,"o":104055.1,"h":104151.4,"l":104046.9,"c":104074.1,"v":165100,"usd":1.58584507}
{"ts":1750275480000,"o":104074.1,"h":104145.7,"l":104096.3,"c":104099.1,"v":171300,"usd":1.64495557}
{"ts":1750275540000,"o":104099.1,"h":104134.7,"l":104062.9,"c":104107.7,"v":324300,"usd":3.11543899}
{"ts":1750275600000,"o":104107.7,"h":104172,"l":104111.8,"c":104111.8,"v":244100,"usd":2.34375754}
{"ts":1750275660000,"o":104111.8,"h":104210.9,"l":104099.6,"c":104180,"v":66600,"usd":0.63940705}
{"ts":1750275720000,"o":104180,"h":104248.8,"l":104163.6,"c":104230,"v":162200,"usd":1.55647529}
{"ts":1750275780000,"o":104230,"h":104226.7,"l":104077.4,"c":104132.5,"v":102400,"usd":0.98335001}
{"ts":1750275840000,"o":104132.5,"h":104179.9,"l":104120.1,"c":104160.5,"v":62400,"usd":0.59903157}
{"ts":1750275900000,"o":104160.5,"h":104199.9,"l":104120.1,"c":104167.1,"v":98800,"usd":0.94847416}
{"ts":1750275960000,"o":104167.1,"h":104146.8,"l":104046.5,"c":104090,"v":94400,"usd":0.90706277}
{"ts":1750276020000,"o":104090,"h":104105.1,"l":104030.1,"c":104080,"v":196100,"usd":1.8841507}
{"ts":1750276080000,"o":104080,"h":104135.9,"l":104053.2,"c":104125.9,"v":346800,"usd":3.33182048}
{"ts":1750276140000,"o":104125.9,"h":104168.6,"l":104105.8,"c":104128.8,"v":67000,"usd":0.64350804}
{"ts":1750276200000,"o":104128.8,"h":104136.7,"l":104050,"c":104052.4,"v":34100,"usd":0.32761967}
{"ts":1750276260000,"o":104052.4,"h":104100,"l":104010,"c":104014.7,"v":124400,"usd":1.1955975}
{"ts":1750276320000,"o":104014.7,"h":104000,"l":103950.5,"c":103975,"v":109000,"usd":1.04834842}
{"ts":1750276380000,"o":103975,"h":104076,"l":103940.1,"c":104030,"v":641100,"usd":6.16286042}
{"ts":1750276440000,"o":104030,"h":104080.6,"l":104010.1,"c":104042.6,"v":94400,"usd":0.90728225}
{"ts":1750276500000,"o":104042.6,"h":104034.1,"l":103947.3,"c":103947.3,"v":42200,"usd":0.40569578}
{"ts":1750276560000,"o":103947.3,"h":104020,"l":103946.3,"c":103960.1,"v":104500,"usd":1.00504933}
{"ts":1750276620000,"o":103960.1,"h":104007.4,"l":103963.5,"c":104007.4,"v":133900,"usd":1.28769116}
{"ts":1750276680000,"o":104007.4,"h":104029.9,"l":103980,"c":103980,"v":307300,"usd":2.95514046}
{"ts":1750276740000,"o":103980,"h":103975.7,"l":103854.1,"c":103881.7,"v":905800,"usd":8.71871646}
{"ts":1750276800000,"o":103881.7,"h":103899.9,"l":103769.9,"c":103786.2,"v":390000,"usd":3.75591115}
{"ts":1750276860000,"o":103786.2,"h":103844.8,"l":103786.2,"c":103844.8,"v":380000,"usd":3.66042918}
{"ts":1750276920000,"o":103844.8,"h":103920.7,"l":103850,"c":103900.1,"v":151300,"usd":1.4562286}
{"ts":1750276980000,"o":103900.1,"h":103921.8,"l":103863.6,"c":103872.9,"v":132100,"usd":1.27145811}
{"ts":1750277040000,"o":103872.9,"h":103950.2,"l":103875.1,"c":103950.2,"v":73700,"usd":0.70923794}
{"ts":1750277100000,"o":103950.2,"h":103954.9,"l":103829.1,"c":103850,"v":308900,"usd":2.97357672}
{"ts":1750277160000,"o":103850,"h":103840,"l":103704.4,"c":103704.4,"v":432400,"usd":4.16668956}
{"ts":1750277220000,"o":103704.4,"h":103760.9,"l":103649.6,"c":103686.1,"v":289700,"usd":2.79353358}
{"ts":1750277280000,"o":103686.1,"h":103745.1,"l":103649.7,"c":103649.8,"v":302100,"usd":2.91308222}
{"ts":1750277340000,"o":103649.8,"h":103670,"l":103630.1,"c":103670,"v":109300,"usd":1.05453506}
{"ts":1750277400000,"o":103670,"h":103694,"l":103679.9,"c":103694,"v":167700,"usd":1.61745623}
{"ts":1750277460000,"o":103694,"h":103825.4,"l":103702.5,"c":103790,"v":279700,"usd":2.6954065}
{"ts":1750277520000,"o":103790,"h":103777.8,"l":103750,"c":103750,"v":32000,"usd":0.30837393}
{"ts":1750277580000,"o":103750,"h":103880,"l":103700,"c":103824.7,"v":696700,"usd":6.71213511}
{"ts":1750277640000,"o":103824.7,"h":103855.9,"l":103776.2,"c":103791.3,"v":389100,"usd":3.74769437}
{"ts":1750277700000,"o":103791.3,"h":103821.7,"l":103780,"c":103781.1,"v":284400,"usd":2.73984065}
{"ts":1750277760000,"o":103781.1,"h":103799.3,"l":103760.1,"c":103780,"v":61500,"usd":0.59257765}
{"ts":1750277820000,"o":103780,"h":103787.2,"l":103763.6,"c":103763.6,"v":51800,"usd":0.49916289}
{"ts":1750277880000,"o":103763.6,"h":103840,"l":103760.1,"c":103840,"v":182100,"usd":1.75449878}
{"ts":1750277940000,"o":103840,"h":103959.9,"l":103859.9,"c":103953.4,"v":193600,"usd":1.86277037}
{"ts":1750278000000,"o":103953.4,"h":103996.5,"l":103953.1,"c":103996.5,"v":130700,"usd":1.25695193}
{"ts":1750278060000,"o":103996.5,"h":104092.7,"l":103996.5,"c":104085.5,"v":72800,"usd":0.69970501}
{"ts":1750278120000,"o":104085.5,"h":104084.8,"l":104026,"c":104071.9,"v":281900,"usd":2.70914461}
{"ts":1750278180000,"o":104071.9,"h":104118.1,"l":104075.8,"c":104099.8,"v":114700,"usd":1.10182782}
{"ts":1750278240000,"o":104099.8,"h":104141.9,"l":104102.6,"c":104120.1,"v":96300,"usd":0.9248479}
{"ts":1750278300000,"o":104120.1,"h":104130.7,"l":104130.7,"c":104130.7,"v":14000,"usd":0.1344462}
{"ts":1750278360000,"o":104130.7,"h":104125.4,"l":104110,"c":104112.3,"v":84500,"usd":0.81153352}
{"ts":1750278420000,"o":104112.3,"h":104112.3,"l":104071.3,"c":104090,"v":101000,"usd":0.97030578}
{"ts":1750278480000,"o":104090,"h":104124.7,"l":104087.4,"c":104124.7,"v":123000,"usd":1.18166786}
{"ts":1750278540000,"o":104124.7,"h":104169.9,"l":104137.7,"c":104157.2,"v":187800,"usd":1.80315617}
{"ts":1750278600000,"o":104157.2,"h":104197.7,"l":104164.3,"c":104197.7,"v":40800,"usd":0.39159039}
{"ts":1750278660000,"o":104197.7,"h":104229.9,"l":104197.7,"c":104229.9,"v":499200,"usd":4.78996487}
{"ts":1750278720000,"o":104229.9,"h":104241.3,"l":104197.6,"c":104241.3,"v":81700,"usd":0.78383176}
{"ts":1750278780000,"o":104241.3,"h":104299.9,"l":104240.7,"c":104266.7,"v":286700,"usd":2.74978959}
{"ts":1750278840000,"o":104266.7,"h":104266.7,"l":104241.3,"c":104251,"v":81300,"usd":0.77982833}
{"ts":1750278900000,"o":104251,"h":104266.8,"l":104251.7,"c":104266.8,"v":88600,"usd":0.84977524}
{"ts":1750278960000,"o":104266.8,"h":104379.9,"l":104266.7,"c":104379.9,"v":545500,"usd":5.23064655}
{"ts":1750279020000,"o":104379.9,"h":104444.6,"l":104338.3,"c":104353.3,"v":672700,"usd":6.44327172}
{"ts":1750279080000,"o":104353.3,"h":104370,"l":104320.1,"c":104370,"v":282000,"usd":2.70292385}
{"ts":1750279140000,"o":104370,"h":104443.3,"l":104380,"c":104431.5,"v":228500,"usd":2.18840787}
{"ts":1750279200000,"o":104431.5,"h":104472.3,"l":104430.5,"c":104472.3,"v":564900,"usd":5.40836687}
{"ts":1750279260000,"o":104472.3,"h":104543.8,"l":104472.3,"c":104526.1,"v":1001900,"usd":9.58557019}
{"ts":1750279320000,"o":104526.1,"h":104510,"l":104490,"c":104490,"v":369100,"usd":3.53221139}
{"ts":1750279380000,"o":104490,"h":104531.2,"l":104490.1,"c":104513.2,"v":139400,"usd":1.33390931}
{"ts":1750279440000,"o":104513.2,"h":104599,"l":104513.2,"c":104589.7,"v":1062000,"usd":10.1567544}
{"ts":1750279500000,"o":104589.7,"h":104658.6,"l":104566,"c":104650.2,"v":627400,"usd":5.99660978}
{"ts":1750279560000,"o":104650.2,"h":104703,"l":104616.2,"c":104703,"v":979500,"usd":9.35805694}
{"ts":1750279620000,"o":104703,"h":104784.4,"l":104680.1,"c":104784,"v":1150500,"usd":10.98499964}
{"ts":1750279680000,"o":104784,"h":104819.8,"l":104748.8,"c":104806.5,"v":843200,"usd":8.0466213}
{"ts":1750279740000,"o":104806.5,"h":104858.6,"l":104803.4,"c":104811.5,"v":453300,"usd":4.32416153}
{"ts":1750279800000,"o":104811.5,"h":104858.9,"l":104804.4,"c":104836.7,"v":460400,"usd":4.39213524}
{"ts":1750279860000,"o":104836.7,"h":104839.9,"l":104805.6,"c":104839.9,"v":399000,"usd":3.80672948}
{"ts":1750279920000,"o":104839.9,"h":104837.3,"l":104815.5,"c":104833.7,"v":34700,"usd":0.3310008}
{"ts":1750279980000,"o":104833.7,"h":104893.7,"l":104833.7,"c":104891.5,"v":238000,"usd":2.26929247}
{"ts":1750280040000,"o":104891.5,"h":104915.4,"l":104891.5,"c":104914.9,"v":452400,"usd":4.31246478}
{"ts":1750280100000,"o":104914.9,"h":104943.9,"l":104914.9,"c":104943.9,"v":1011300,"usd":9.63865697}
{"ts":1750280160000,"o":104943.9,"h":104943.9,"l":104758.6,"c":104758.6,"v":1577300,"usd":15.03894451}
{"ts":1750280220000,"o":104758.6,"h":104824.7,"l":104769,"c":104824.6,"v":36500,"usd":0.34826324}
{"ts":1750280280000,"o":104824.6,"h":104859.8,"l":104798.4,"c":104810,"v":50500,"usd":0.48171915}
{"ts":1750280340000,"o":104810,"h":104843.1,"l":104738.5,"c":104752.6,"v":136200,"usd":1.29999867}
{"ts":1750280400000,"o":104752.6,"h":104789.9,"l":104745.6,"c":104770,"v":300200,"usd":2.86491364}
{"ts":1750280460000,"o":104770,"h":104809.8,"l":104744.6,"c":104746.9,"v":230700,"usd":2.20166494}
{"ts":1750280520000,"o":104746.9,"h":104756.6,"l":104683.1,"c":104745.3,"v":610500,"usd":5.83006073}
{"ts":1750280580000,"o":104745.3,"h":104756.6,"l":104690.1,"c":104720,"v":78100,"usd":0.74585302}
{"ts":1750280640000,"o":104720,"h":104728.4,"l":104702.1,"c":104708,"v":192200,"usd":1.83557186}
{"ts":1750280700000,"o":104708,"h":104707.9,"l":104640.5,"c":104641.2,"v":272700,"usd":2.60512349}
{"ts":1750280760000,"o":104641.2,"h":104673.3,"l":104615.9,"c":104673.3,"v":325900,"usd":3.11494172}
{"ts":1750280820000,"o":104673.3,"h":104720,"l":104636,"c":104717.1,"v":49100,"usd":0.46912969}
{"ts":1750280880000,"o":104717.1,"h":104685.3,"l":104519.5,"c":104539.9,"v":1090500,"usd":10.42770315}
{"ts":1750280940000,"o":104539.9,"h":104540,"l":104400.1,"c":104428.5,"v":431200,"usd":4.12798146}
{"ts":1750281000000,"o":104428.5,"h":104434.7,"l":104410.1,"c":104431.6,"v":85800,"usd":0.8216918}
{"ts":1750281060000,"o":104431.6,"h":104509.9,"l":104431.7,"c":104480,"v":198500,"usd":1.90049459}
{"ts":1750281120000,"o":104480,"h":104479.9,"l":104422.9,"c":104429.3,"v":376500,"usd":3.60508425}
{"ts":1750281180000,"o":104429.3,"h":104460.1,"l":104423.7,"c":104434.1,"v":48000,"usd":0.45962992}
{"ts":1750281240000,"o":104434.1,"h":104431.1,"l":104375,"c":104386.3,"v":434400,"usd":4.16063798}
{"ts":1750281300000,"o":104386.3,"h":104389.9,"l":104350.1,"c":104379.3,"v":645100,"usd":6.18115286}
{"ts":1750281360000,"o":104379.3,"h":104499.9,"l":104374.2,"c":104493.6,"v":31000,"usd":0.29674407}
{"ts":1750281420000,"o":104493.6,"h":104572.2,"l":104493.2,"c":104506.3,"v":393200,"usd":3.76209177}
{"ts":1750281480000,"o":104506.3,"h":104493.2,"l":104432.4,"c":104470,"v":68700,"usd":0.65755132}
{"ts":1750281540000,"o":104470,"h":104474.9,"l":104430,"c":104430,"v":14500,"usd":0.13881654}
{"ts":1750281600000,"o":104430,"h":104550.6,"l":104442.7,"c":104547.8,"v":298400,"usd":2.85460859}
{"ts":1750281660000,"o":104547.8,"h":104575.8,"l":104552,"c":104575.8,"v":21300,"usd":0.20370506}
{"ts":1750281720000,"o":104575.8,"h":104597.7,"l":104560,"c":104597.7,"v":51300,"usd":0.49047443}
{"ts":1750281780000,"o":104597.7,"h":104597.6,"l":104582.2,"c":104597.6,"v":3900,"usd":0.03728586}
{"ts":1750281840000,"o":104597.6,"h":104692,"l":104597.7,"c":104600,"v":249000,"usd":2.37907818}
{"ts":1750281900000,"o":104600,"h":104590.1,"l":104540,"c":104540,"v":117900,"usd":1.12767107}
{"ts":1750281960000,"o":104540,"h":104599.9,"l":104546.8,"c":104599.9,"v":12600,"usd":0.1205178}
{"ts":1750282020000,"o":104599.9,"h":104667.1,"l":104600,"c":104615.6,"v":338100,"usd":3.23086381}
{"ts":1750282080000,"o":104615.6,"h":104718.4,"l":104610.2,"c":104709,"v":670900,"usd":6.40890567}
{"ts":1750282140000,"o":104709,"h":104706.6,"l":104694.2,"c":104706.6,"v":65700,"usd":0.62751537}
{"ts":1750282200000,"o":104706.6,"h":104734.1,"l":104680,"c":104680,"v":95200,"usd":0.90913535}
{"ts":1750282260000,"o":104680,"h":104740,"l":104647.4,"c":104740,"v":123800,"usd":1.18287022}
{"ts":1750282320000,"o":104740,"h":104768.2,"l":104731.9,"c":104732,"v":71000,"usd":0.67781334}
{"ts":1750282380000,"o":104732,"h":104800,"l":104737.7,"c":104800,"v":109900,"usd":1.04875685}
{"ts":1750282440000,"o":104800,"h":104844.9,"l":104808.6,"c":104818.5,"v":329600,"usd":3.14410686}
{"ts":1750282500000,"o":104818.5,"h":104818.4,"l":104783.8,"c":104793.1,"v":158800,"usd":1.51525386}
{"ts":1750282560000,"o":104793.1,"h":104792.2,"l":104712.5,"c":104786.6,"v":285300,"usd":2.72306185}
{"ts":1750282620000,"o":104786.6,"h":104763,"l":104640.6,"c":104681.8,"v":307900,"usd":2.94036881}
{"ts":1750282680000,"o":104681.8,"h":104786.6,"l":104682.5,"c":104754,"v":167200,"usd":1.59619032}
{"ts":1750282740000,"o":104754,"h":104733.9,"l":104680.1,"c":104680.1,"v":16800,"usd":0.16041265}
{"ts":1750282800000,"o":104680.1,"h":104760,"l":104680.1,"c":104750,"v":67300,"usd":0.64262675}
{"ts":1750282860000,"o":104750,"h":104741.6,"l":104681.4,"c":104730,"v":137700,"usd":1.31482461}
{"ts":1750282920000,"o":104730,"h":104725.9,"l":104690.1,"c":104692.2,"v":7800,"usd":0.07450136}
{"ts":1750282980000,"o":104692.2,"h":104737.6,"l":104697.9,"c":104731.4,"v":12900,"usd":0.1231813}
{"ts":1750283040000,"o":104731.4,"h":104797.6,"l":104731.5,"c":104740.3,"v":185800,"usd":1.7732419}
{"ts":1750283100000,"o":104740.3,"h":104800,"l":104727.5,"c":104800,"v":16100,"usd":0.15364225}
{"ts":1750283160000,"o":104800,"h":104858.8,"l":104803.2,"c":104816.2,"v":75700,"usd":0.72218223}
{"ts":1750283220000,"o":104816.2,"h":104839.9,"l":104800.1,"c":104800.1,"v":20700,"usd":0.19747395}
{"ts":1750283280000,"o":104800.1,"h":104800,"l":104770,"c":104770.1,"v":4100,"usd":0.03912907}
{"ts":1750283340000,"o":104770.1,"h":104770.1,"l":104748,"c":104754.1,"v":20200,"usd":0.19283948}
{"ts":1750283400000,"o":104754.1,"h":104839.8,"l":104733.2,"c":104839.8,"v":157400,"usd":1.50203723}
{"ts":1750283460000,"o":104839.8,"h":104895.5,"l":104840,"c":104870.1,"v":61300,"usd":0.58448537}
{"ts":1750283520000,"o":104870.1,"h":104941.4,"l":104870.1,"c":104939.4,"v":58700,"usd":0.55948954}
{"ts":1750283580000,"o":104939.4,"h":104997.1,"l":104939.4,"c":104990.6,"v":725500,"usd":6.91188157}
{"ts":1750283640000,"o":104990.6,"h":105017.7,"l":104975.3,"c":104975.4,"v":584300,"usd":5.56477357}
{"ts":1750283700000,"o":104975.4,"h":105014.7,"l":104975.4,"c":105014.7,"v":189700,"usd":1.80704198}
{"ts":1750283760000,"o":105014.7,"h":105099,"l":105014.8,"c":105084.1,"v":621200,"usd":5.91269625}
{"ts":1750283820000,"o":105084.1,"h":105099,"l":105084.1,"c":105098,"v":116300,"usd":1.10658731}
{"ts":1750283880000,"o":105098,"h":105090.9,"l":104922.4,"c":104950.8,"v":503100,"usd":4.78991632}
{"ts":1750283940000,"o":104950.8,"h":104950.7,"l":104915.2,"c":104915.2,"v":58600,"usd":0.55845903}
{"ts":1750284000000,"o":104915.2,"h":105084.7,"l":104883.5,"c":105059.3,"v":485700,"usd":4.62545318}
{"ts":1750284060000,"o":105059.3,"h":105046.3,"l":105000.1,"c":105014.9,"v":306000,"usd":2.91355264}
{"ts":1750284120000,"o":105014.9,"h":105087.5,"l":105010.2,"c":105060.1,"v":56400,"usd":0.53693429}
{"ts":1750284180000,"o":105060.1,"h":105098.1,"l":105049.8,"c":105084.2,"v":24700,"usd":0.23508915}
{"ts":1750284240000,"o":105084.2,"h":105099,"l":105084.3,"c":105098.9,"v":156300,"usd":1.48717626}
{"ts":1750284300000,"o":105098.9,"h":105099,"l":105087.5,"c":105098.9,"v":119500,"usd":1.13705666}
{"ts":1750284360000,"o":105098.9,"h":105098.9,"l":105074.3,"c":105074.3,"v":23000,"usd":0.21887332}
{"ts":1750284420000,"o":105074.3,"h":105097,"l":105060,"c":105060,"v":10800,"usd":0.10278358}
{"ts":1750284480000,"o":105060,"h":105055.7,"l":105027.9,"c":105027.9,"v":4600,"usd":0.04379243}
{"ts":1750284540000,"o":105027.9,"h":105080,"l":104980.6,"c":105065.8,"v":343000,"usd":3.26602913}
{"ts":1750284600000,"o":105065.8,"h":105084.3,"l":105000,"c":105002.3,"v":86200,"usd":0.82057673}
{"ts":1750284660000,"o":105002.3,"h":105006.6,"l":104910,"c":104910,"v":17900,"usd":0.17055253}
{"ts":1750284720000,"o":104910,"h":104914.7,"l":104850.1,"c":104879,"v":463100,"usd":4.41544546}
{"ts":1750284780000,"o":104879,"h":104905,"l":104839.4,"c":104840,"v":258700,"usd":2.46720575}
{"ts":1750284840000,"o":104840,"h":104839.4,"l":104823.4,"c":104839.4,"v":184800,"usd":1.76286905}
{"ts":1750284900000,"o":104839.4,"h":104873.4,"l":104839.4,"c":104873,"v":13200,"usd":0.12588396}
{"ts":1750284960000,"o":104873,"h":104892.1,"l":104815.6,"c":104816.9,"v":81100,"usd":0.77344293}
{"ts":1750285020000,"o":104816.9,"h":104830,"l":104810.1,"c":104814,"v":165200,"usd":1.57604028}
{"ts":1750285080000,"o":104814,"h":104810.4,"l":104810,"c":104810.4,"v":13400,"usd":0.12785038}
{"ts":1750285140000,"o":104810.4,"h":104863.6,"l":104810.1,"c":104853,"v":179300,"usd":1.71035466}
{"ts":1750285200000,"o":104853,"h":104891.5,"l":104840.1,"c":104886.6,"v":31900,"usd":0.30421073}
{"ts":1750285260000,"o":104886.6,"h":104920,"l":104880.5,"c":104920,"v":306000,"usd":2.91727823}
{"ts":1750285320000,"o":104920,"h":104929.9,"l":104830,"c":104876,"v":799900,"usd":7.62775707}
{"ts":1750285380000,"o":104876,"h":104907.7,"l":104860.1,"c":104907.7,"v":54800,"usd":0.5225053}
{"ts":1750285440000,"o":104907.7,"h":104897.7,"l":104885,"c":104886.5,"v":4000,"usd":0.03813653}
{"ts":1750285500000,"o":104886.5,"h":104969.3,"l":104899,"c":104963.6,"v":120000,"usd":1.14340172}
{"ts":1750285560000,"o":104963.6,"h":105002.4,"l":104970,"c":104985.3,"v":128600,"usd":1.22480954}
{"ts":1750285620000,"o":104985.3,"h":104980,"l":104940.1,"c":104950.1,"v":150000,"usd":1.42913542}
{"ts":1750285680000,"o":104950.1,"h":104975.9,"l":104952.7,"c":104970,"v":46000,"usd":0.43823917}
{"ts":1750285740000,"o":104970,"h":104978,"l":104916.7,"c":104946.6,"v":4300,"usd":0.04097575}
{"ts":1750285800000,"o":104946.6,"h":104944.1,"l":104934.4,"c":104940,"v":14600,"usd":0.13913452}
{"ts":1750285860000,"o":104940,"h":104969.2,"l":104902.7,"c":104916.5,"v":76900,"usd":0.73281076}
{"ts":1750285920000,"o":104916.5,"h":104929.9,"l":104910,"c":104917.5,"v":161500,"usd":1.53920127}
{"ts":1750285980000,"o":104917.5,"h":104925.3,"l":104914.6,"c":104918.3,"v":26600,"usd":0.25353641}
{"ts":1750286040000,"o":104918.3,"h":104926.5,"l":104906.6,"c":104926.5,"v":2800,"usd":0.02668609}
{"ts":1750286100000,"o":104926.5,"h":104900,"l":104856.3,"c":104863.1,"v":110400,"usd":1.0527602}
{"ts":1750286160000,"o":104863.1,"h":104863.6,"l":104810,"c":104810,"v":408400,"usd":3.89597639}
{"ts":1750286220000,"o":104810,"h":104825.2,"l":104801.3,"c":104825.2,"v":226200,"usd":2.15807894}
{"ts":1750286280000,"o":104825.2,"h":104833.6,"l":104826,"c":104833,"v":43600,"usd":0.41589914}
{"ts":1750286340000,"o":104833,"h":104833,"l":104833,"c":104833,"v":0,"usd":0}
{"ts":1750286400000,"o":104833,"h":104850,"l":104802.6,"c":104849.9,"v":381600,"usd":3.64015123}
{"ts":1750286460000,"o":104849.9,"h":104869.9,"l":104846.6,"c":104853.1,"v":14700,"usd":0.14019768}
{"ts":1750286520000,"o":104853.1,"h":104840,"l":104817.6,"c":104840,"v":33100,"usd":0.31578619}
{"ts":1750286580000,"o":104840,"h":104851.6,"l":104830.7,"c":104830.7,"v":17100,"usd":0.16311385}
{"ts":1750286640000,"o":104830.7,"h":104858.4,"l":104820.1,"c":104858.4,"v":221000,"usd":2.10807543}
{"ts":1750286700000,"o":104858.4,"h":104858.9,"l":104851.5,"c":104857.5,"v":166500,"usd":1.58784421}
{"ts":1750286760000,"o":104857.5,"h":104845.4,"l":104840.1,"c":104840.1,"v":34200,"usd":0.32620982}
{"ts":1750286820000,"o":104840.1,"h":104858,"l":104847,"c":104858,"v":102300,"usd":0.97560666}
{"ts":1750286880000,"o":104858,"h":104857.4,"l":104841.7,"c":104857.4,"v":19300,"usd":0.18408544}
{"ts":1750286940000,"o":104857.4,"h":104880,"l":104859,"c":104880,"v":116000,"usd":1.10624498}
{"ts":1750287000000,"o":104880,"h":104889.9,"l":104840,"c":104840,"v":106900,"usd":1.01961467}
{"ts":1750287060000,"o":104840,"h":104889.7,"l":104834.9,"c":104889.7,"v":43500,"usd":0.41492584}
{"ts":1750287120000,"o":104889.7,"h":104878.6,"l":104860,"c":104860,"v":34900,"usd":0.33281322}
{"ts":1750287180000,"o":104860,"h":104850,"l":104835.1,"c":104849.5,"v":147900,"usd":1.41061628}
{"ts":1750287240000,"o":104849.5,"h":104879,"l":104848,"c":104867.5,"v":800,"usd":0.00762852}
{"ts":1750287300000,"o":104867.5,"h":104864.1,"l":104862.1,"c":104862.1,"v":5300,"usd":0.05054231}
{"ts":1750287360000,"o":104862.1,"h":104857,"l":104850.4,"c":104850.4,"v":3200,"usd":0.03051788}
{"ts":1750287420000,"o":104850.4,"h":104847.9,"l":104829.6,"c":104829.6,"v":109600,"usd":1.04532832}
{"ts":1750287480000,"o":104829.6,"h":104820,"l":104801.6,"c":104801.6,"v":9900,"usd":0.09445593}
{"ts":1750287540000,"o":104801.6,"h":104821.7,"l":104753.3,"c":104766.4,"v":217100,"usd":2.07176608}
{"ts":1750287600000,"o":104766.4,"h":104777,"l":104763,"c":104777,"v":8500,"usd":0.08113482}
{"ts":1750287660000,"o":104777,"h":104798.5,"l":104777.9,"c":104777.9,"v":4900,"usd":0.04676249}
{"ts":1750287720000,"o":104777.9,"h":104787.3,"l":104787.3,"c":104787.3,"v":3700,"usd":0.03530947}
{"ts":1750287780000,"o":104787.3,"h":104831.7,"l":104779.1,"c":104830,"v":5500,"usd":0.05247838}
{"ts":1750287840000,"o":104830,"h":104857.1,"l":104819,"c":104857.1,"v":188900,"usd":1.80160684}
{"ts":1750287900000,"o":104857.1,"h":104874,"l":104857.1,"c":104868.6,"v":3100,"usd":0.02956142}
{"ts":1750287960000,"o":104868.6,"h":104929.9,"l":104868.7,"c":104918,"v":33200,"usd":0.31646645}
{"ts":1750288020000,"o":104918,"h":104921.8,"l":104893.7,"c":104899.3,"v":43000,"usd":0.40985126}
{"ts":1750288080000,"o":104899.3,"h":104893,"l":104826,"c":104829,"v":242500,"usd":2.31289364}
{"ts":1750288140000,"o":104829,"h":104828,"l":104801.8,"c":104812.2,"v":3200,"usd":0.03053141}
{"ts":1750288200000,"o":104812.2,"h":104835.9,"l":104819.8,"c":104821.3,"v":61600,"usd":0.5876695}
{"ts":1750288260000,"o":104821.3,"h":104844.7,"l":104835.6,"c":104835.6,"v":2000,"usd":0.01907634}
{"ts":1750288320000,"o":104835.6,"h":104885.3,"l":104844,"c":104875.8,"v":108400,"usd":1.03390941}
{"ts":1750288380000,"o":104875.8,"h":104910.5,"l":104875.2,"c":104910.5,"v":4400,"usd":0.04194274}
{"ts":1750288440000,"o":104910.5,"h":104929.9,"l":104873.6,"c":104873.6,"v":59000,"usd":0.56239331}
{"ts":1750288500000,"o":104873.6,"h":104871,"l":104871,"c":104871,"v":4900,"usd":0.04672395}
{"ts":1750288560000,"o":104871,"h":104879.9,"l":104879.9,"c":104879.9,"v":2000,"usd":0.0190694}
{"ts":1750288620000,"o":104879.9,"h":104877.3,"l":104868,"c":104868,"v":12200,"usd":0.11633426}
{"ts":1750288680000,"o":104868,"h":104865.2,"l":104820.9,"c":104824.4,"v":123800,"usd":1.18080202}
{"ts":1750288740000,"o":104824.4,"h":104840,"l":104823.7,"c":104840,"v":6400,"usd":0.06105438}
{"ts":1750288800000,"o":104840,"h":104879.9,"l":104867.3,"c":104867.3,"v":7500,"usd":0.07151565}
{"ts":1750288860000,"o":104867.3,"h":104846.3,"l":104846.3,"c":104846.3,"v":3200,"usd":0.03052096}
{"ts":1750288920000,"o":104846.3,"h":104840.5,"l":104840.1,"c":104840.5,"v":700,"usd":0.00667681}
{"ts":1750288980000,"o":104840.5,"h":104879.9,"l":104860.7,"c":104879.9,"v":6500,"usd":0.06198347}
{"ts":1750289040000,"o":104879.9,"h":104935.3,"l":104880,"c":104896.1,"v":572900,"usd":5.46070573}
{"ts":1750289100000,"o":104896.1,"h":104900,"l":104863.6,"c":104863.6,"v":32600,"usd":0.31081526}
{"ts":1750289160000,"o":104863.6,"h":104847.7,"l":104840.1,"c":104842,"v":191300,"usd":1.82465719}
{"ts":1750289220000,"o":104842,"h":104841.9,"l":104841.9,"c":104841.9,"v":11100,"usd":0.10587402}
{"ts":1750289280000,"o":104841.9,"h":104841.9,"l":104790.1,"c":104800,"v":281000,"usd":2.68092271}
{"ts":1750289340000,"o":104800,"h":104822.9,"l":104810,"c":104810,"v":5700,"usd":0.05437794}
{"ts":1750289400000,"o":104810,"h":104800,"l":104777.2,"c":104785,"v":100700,"usd":0.96105739}
{"ts":1750289460000,"o":104785,"h":104780,"l":104737.8,"c":104748,"v":310000,"usd":2.95946165}
{"ts":1750289520000,"o":104748,"h":104757.3,"l":104755.3,"c":104755.3,"v":9800,"usd":0.0935499}
{"ts":1750289580000,"o":104755.3,"h":104750.9,"l":104715.5,"c":104750.9,"v":161900,"usd":1.5457143}
{"ts":1750289640000,"o":104750.9,"h":104777.9,"l":104710.6,"c":104710.6,"v":185900,"usd":1.77474322}
{"ts":1750289700000,"o":104710.6,"h":104722.2,"l":104688.1,"c":104688.1,"v":15800,"usd":0.15089963}
{"ts":1750289760000,"o":104688.1,"h":104714,"l":104701.4,"c":104714,"v":1300,"usd":0.01241571}
{"ts":1750289820000,"o":104714,"h":104737.2,"l":104720,"c":104735.5,"v":59300,"usd":0.56618018}
{"ts":1750289880000,"o":104735.5,"h":104720.9,"l":104688.7,"c":104702.2,"v":109400,"usd":1.04496576}
{"ts":1750289940000,"o":104702.2,"h":104701,"l":104670.5,"c":104675.8,"v":147900,"usd":1.41276844}
{"ts":1750290000000,"o":104675.8,"h":104692.2,"l":104681.5,"c":104690.5,"v":57700,"usd":0.55116446}
{"ts":1750290060000,"o":104690.5,"h":104680,"l":104595.9,"c":104650,"v":483500,"usd":4.62078636}
{"ts":1750290120000,"o":104650,"h":104700,"l":104657.4,"c":104700,"v":44700,"usd":0.42705084}
{"ts":1750290180000,"o":104700,"h":104713.3,"l":104694.5,"c":104694.5,"v":54400,"usd":0.51952416}
{"ts":1750290240000,"o":104694.5,"h":104694.5,"l":104692.5,"c":104692.5,"v":33300,"usd":0.31806839}
{"ts":1750290300000,"o":104692.5,"h":104681.6,"l":104618.5,"c":104618.5,"v":135800,"usd":1.29766307}
{"ts":1750290360000,"o":104618.5,"h":104659.9,"l":104621,"c":104658.5,"v":149100,"usd":1.4248064}
{"ts":1750290420000,"o":104658.5,"h":104650.5,"l":104644.2,"c":104646.4,"v":32800,"usd":0.31343013}
{"ts":1750290480000,"o":104646.4,"h":104696.1,"l":104652,"c":104693.1,"v":81800,"usd":0.78146621}
{"ts":1750290540000,"o":104693.1,"h":104702.3,"l":104680,"c":104680,"v":20700,"usd":0.19772653}
{"ts":1750290600000,"o":104680,"h":104703.2,"l":104673,"c":104703.2,"v":6700,"usd":0.06399181}
{"ts":1750290660000,"o":104703.2,"h":104689.7,"l":104672.5,"c":104672.5,"v":21900,"usd":0.2092087}
{"ts":1750290720000,"o":104672.5,"h":104674,"l":104663,"c":104674,"v":159700,"usd":1.52573711}
{"ts":1750290780000,"o":104674,"h":104699.9,"l":104674,"c":104684.3,"v":44400,"usd":0.42411664}
{"ts":1750290840000,"o":104684.3,"h":104697.7,"l":104673.9,"c":104697.7,"v":30800,"usd":0.29419829}
{"ts":1750290900000,"o":104697.7,"h":104677.6,"l":104668.7,"c":104674.5,"v":174400,"usd":1.66614168}
{"ts":1750290960000,"o":104674.5,"h":104732.3,"l":104700,"c":104732.3,"v":51500,"usd":0.49173534}
{"ts":1750291020000,"o":104732.3,"h":104758.2,"l":104717.6,"c":104758.2,"v":182800,"usd":1.74523695}
{"ts":1750291080000,"o":104758.2,"h":104770,"l":104758.2,"c":104770,"v":1900,"usd":0.01813661}
{"ts":1750291140000,"o":104770,"h":104874.2,"l":104777.7,"c":104867.2,"v":367800,"usd":3.50842314}
{"ts":1750291200000,"o":104867.2,"h":104868.7,"l":104860.1,"c":104868.6,"v":78900,"usd":0.75236719}
{"ts":1750291260000,"o":104868.6,"h":104910,"l":104868.6,"c":104910,"v":136900,"usd":1.30527035}
{"ts":1750291320000,"o":104910,"h":104935,"l":104850.5,"c":104850.5,"v":205400,"usd":1.95799648}
{"ts":1750291380000,"o":104850.5,"h":104860,"l":104820.4,"c":104860,"v":66000,"usd":0.62955737}
{"ts":1750291440000,"o":104860,"h":104879.9,"l":104840,"c":104840,"v":16700,"usd":0.15925494}
{"ts":1750291500000,"o":104840,"h":104833.2,"l":104820,"c":104820,"v":6600,"usd":0.06295818}
{"ts":1750291560000,"o":104820,"h":104816.9,"l":104815.9,"c":104815.9,"v":5800,"usd":0.05533485}
{"ts":1750291620000,"o":104815.9,"h":104830,"l":104813.1,"c":104830,"v":11400,"usd":0.10876333}
{"ts":1750291680000,"o":104830,"h":104916.1,"l":104860.5,"c":104881.7,"v":120100,"usd":1.14518572}
{"ts":1750291740000,"o":104881.7,"h":104891.9,"l":104820.1,"c":104833.8,"v":277500,"usd":2.64683036}
{"ts":1750291800000,"o":104833.8,"h":104860,"l":104832.3,"c":104832.3,"v":32900,"usd":0.31380153}
{"ts":1750291860000,"o":104832.3,"h":104829.6,"l":104761.6,"c":104761.6,"v":77600,"usd":0.74048258}
{"ts":1750291920000,"o":104761.6,"h":104752.2,"l":104687.8,"c":104729.2,"v":225000,"usd":2.14893372}
{"ts":1750291980000,"o":104729.2,"h":104747.8,"l":104698.8,"c":104728,"v":53000,"usd":0.5061443}
{"ts":1750292040000,"o":104728,"h":104726.7,"l":104688.1,"c":104688.1,"v":51800,"usd":0.49471931}
{"ts":1750292100000,"o":104688.1,"h":104726.4,"l":104683.7,"c":104725,"v":206500,"usd":1.97248954}
{"ts":1750292160000,"o":104725,"h":104739.9,"l":104687.2,"c":104687.2,"v":221700,"usd":2.1174545}
{"ts":1750292220000,"o":104687.2,"h":104710.2,"l":104644.5,"c":104682.9,"v":394300,"usd":3.76711468}
{"ts":1750292280000,"o":104682.9,"h":104746.9,"l":104679.5,"c":104746.9,"v":119600,"usd":1.14208491}
{"ts":1750292340000,"o":104746.9,"h":104759.9,"l":104730.7,"c":104754,"v":39200,"usd":0.37421702}
{"ts":1750292400000,"o":104754,"h":104755.6,"l":104720,"c":104740,"v":7300,"usd":0.06969359}
{"ts":1750292460000,"o":104740,"h":104742.2,"l":104732,"c":104737.7,"v":9400,"usd":0.08974574}
{"ts":1750292520000,"o":104737.7,"h":104760,"l":104760,"c":104760,"v":200,"usd":0.00190912}
{"ts":1750292580000,"o":104760,"h":104856.7,"l":104786.8,"c":104855,"v":222000,"usd":2.11762519}
{"ts":1750292640000,"o":104855,"h":104915.9,"l":104851.1,"c":104915.9,"v":177400,"usd":1.6915159}
{"ts":1750292700000,"o":104915.9,"h":104915.9,"l":104915.8,"c":104915.9,"v":1000,"usd":0.00953142}
{"ts":1750292760000,"o":104915.9,"h":104954.8,"l":104915.9,"c":104942.8,"v":109400,"usd":1.04243476}
{"ts":1750292820000,"o":104942.8,"h":105058,"l":104945.5,"c":105058,"v":550700,"usd":5.24382562}
{"ts":1750292880000,"o":105058,"h":105069.9,"l":105050,"c":105055.3,"v":85900,"usd":0.8175943}
{"ts":1750292940000,"o":105055.3,"h":105069.9,"l":105029.5,"c":105029.5,"v":154800,"usd":1.47349485}
{"ts":1750293000000,"o":105029.5,"h":105046,"l":105029.6,"c":105045.5,"v":14400,"usd":0.13709139}
{"ts":1750293060000,"o":105045.5,"h":105044.4,"l":104970.1,"c":104970.1,"v":205100,"usd":1.95334149}
{"ts":1750293120000,"o":104970.1,"h":105049.7,"l":104998.4,"c":105046.8,"v":69200,"usd":0.65879415}
{"ts":1750293180000,"o":105046.8,"h":105133.8,"l":105050,"c":105126.9,"v":301900,"usd":2.87268094}
{"ts":1750293240000,"o":105126.9,"h":105174.8,"l":105110,"c":105127.3,"v":427000,"usd":4.060732}
{"ts":1750293300000,"o":105127.3,"h":105159.9,"l":105110,"c":105110,"v":234700,"usd":2.23244855}
{"ts":1750293360000,"o":105110,"h":105090,"l":105000,"c":105059,"v":165400,"usd":1.57469066}
{"ts":1750293420000,"o":105059,"h":105080,"l":105030.1,"c":105030.1,"v":566500,"usd":5.39265199}
{"ts":1750293480000,"o":105030.1,"h":105059.9,"l":105030,"c":105030,"v":95300,"usd":0.90717695}
{"ts":1750293540000,"o":105030,"h":105030,"l":104981.1,"c":104986.9,"v":136900,"usd":1.30380152}
{"ts":1750293600000,"o":104986.9,"h":104974,"l":104930,"c":104939.1,"v":183000,"usd":1.74382841}
{"ts":1750293660000,"o":104939.1,"h":104974.1,"l":104920.1,"c":104950.5,"v":484100,"usd":4.61291185}
{"ts":1750293720000,"o":104950.5,"h":105040,"l":104960.7,"c":105035.4,"v":137900,"usd":1.31356487}
{"ts":1750293780000,"o":105035.4,"h":105099.9,"l":105056.8,"c":105099.9,"v":52400,"usd":0.49857959}
{"ts":1750293840000,"o":105099.9,"h":105162.6,"l":105098.5,"c":105150.1,"v":293500,"usd":2.79154241}
{"ts":1750293900000,"o":105150.1,"h":105143.1,"l":105104.7,"c":105131,"v":97900,"usd":0.93122034}
{"ts":1750293960000,"o":105131,"h":105140.4,"l":105134.3,"c":105140.4,"v":22400,"usd":0.21305899}
{"ts":1750294020000,"o":105140.4,"h":105136,"l":105067.5,"c":105134.7,"v":571200,"usd":5.43374001}
{"ts":1750294080000,"o":105134.7,"h":105209.9,"l":105145.6,"c":105162.4,"v":646800,"usd":6.14899647}
{"ts":1750294140000,"o":105162.4,"h":105169.9,"l":105150.1,"c":105169.9,"v":110600,"usd":1.05176484}
{"ts":1750294200000,"o":105169.9,"h":105178.6,"l":105157.6,"c":105178.6,"v":24100,"usd":0.22915075}
{"ts":1750294260000,"o":105178.6,"h":105178.6,"l":105100,"c":105100,"v":305800,"usd":2.90826179}
{"ts":1750294320000,"o":105100,"h":105105,"l":105066.5,"c":105066.5,"v":151500,"usd":1.44190597}
{"ts":1750294380000,"o":105066.5,"h":105077.9,"l":105060.1,"c":105077.9,"v":145200,"usd":1.3820643}
{"ts":1750294440000,"o":105077.9,"h":105077.9,"l":105050,"c":105050,"v":116400,"usd":1.10792849}
{"ts":1750294500000,"o":105050,"h":105050,"l":104965.7,"c":104992.4,"v":43700,"usd":0.41620271}
{"ts":1750294560000,"o":104992.4,"h":104992.3,"l":104958.5,"c":104958.5,"v":12000,"usd":0.11431439}
{"ts":1750294620000,"o":104958.5,"h":104972.7,"l":104964.3,"c":104972.7,"v":6500,"usd":0.06192322}
{"ts":1750294680000,"o":104972.7,"h":104980,"l":104947.9,"c":104952,"v":152100,"usd":1.4491443}
{"ts":1750294740000,"o":104952,"h":104956.1,"l":104941.1,"c":104941.1,"v":33400,"usd":0.3182511}
{"ts":1750294800000,"o":104941.1,"h":104941.1,"l":104904.1,"c":104912.3,"v":57000,"usd":0.5433145}
{"ts":1750294860000,"o":104912.3,"h":104956.4,"l":104910,"c":104910,"v":44200,"usd":0.42124517}
{"ts":1750294920000,"o":104910,"h":104919.9,"l":104890,"c":104890,"v":57400,"usd":0.54719817}
{"ts":1750294980000,"o":104890,"h":104885.2,"l":104866,"c":104868.8,"v":59900,"usd":0.57112615}
{"ts":1750295040000,"o":104868.8,"h":104941.7,"l":104872.6,"c":104920,"v":66100,"usd":0.62998343}
{"ts":1750295100000,"o":104920,"h":104930.2,"l":104564.7,"c":104568.5,"v":3082100,"usd":29.41418719}
{"ts":1750295160000,"o":104568.5,"h":104659.9,"l":104461.7,"c":104580,"v":3297900,"usd":31.54754993}
{"ts":1750295220000,"o":104580,"h":104610.1,"l":104544.6,"c":104564.2,"v":208900,"usd":1.9975002}
{"ts":1750295280000,"o":104564.2,"h":104639.9,"l":104570,"c":104600.4,"v":613500,"usd":5.86485078}
{"ts":1750295340000,"o":104600.4,"h":104613.6,"l":104442.4,"c":104489.4,"v":628700,"usd":6.01629097}
{"ts":1750295400000,"o":104489.4,"h":104592.2,"l":104490.1,"c":104592.2,"v":196500,"usd":1.87999361}
{"ts":1750295460000,"o":104592.2,"h":104625.5,"l":104528.9,"c":104560,"v":116200,"usd":1.11091116}
{"ts":1750295520000,"o":104560,"h":104568.9,"l":104512.7,"c":104538.7,"v":136500,"usd":1.30557511}
{"ts":1750295580000,"o":104538.7,"h":104573.5,"l":104491.6,"c":104573.5,"v":571200,"usd":5.46384092}
{"ts":1750295640000,"o":104573.5,"h":104579.9,"l":104514.9,"c":104530,"v":317200,"usd":3.03396179}
{"ts":1750295700000,"o":104530,"h":104540,"l":104500,"c":104507.8,"v":83700,"usd":0.80082717}
{"ts":1750295760000,"o":104507.8,"h":104562,"l":104515.7,"c":104562,"v":70700,"usd":0.67635978}
{"ts":1750295820000,"o":104562,"h":104639.7,"l":104561.6,"c":104639.7,"v":246600,"usd":2.35682284}
{"ts":1750295880000,"o":104639.7,"h":104745.4,"l":104645,"c":104728.5,"v":342800,"usd":3.27301068}
{"ts":1750295940000,"o":104728.5,"h":104723.3,"l":104670,"c":104677.1,"v":18000,"usd":0.17193457}
{"ts":1750296000000,"o":104677.1,"h":104664.9,"l":104650,"c":104664.9,"v":3200,"usd":0.03057466}
{"ts":1750296060000,"o":104664.9,"h":104662.8,"l":104640,"c":104640,"v":48800,"usd":0.46633411}
{"ts":1750296120000,"o":104640,"h":104710,"l":104630.1,"c":104700,"v":90700,"usd":0.86663239}
{"ts":1750296180000,"o":104700,"h":104710.1,"l":104702.1,"c":104710.1,"v":107300,"usd":1.0247366}
{"ts":1750296240000,"o":104710.1,"h":104770.6,"l":104720,"c":104770.6,"v":28700,"usd":0.2739817}
{"ts":1750296300000,"o":104770.6,"h":104767.8,"l":104735,"c":104737.9,"v":12000,"usd":0.11456136}
{"ts":1750296360000,"o":104737.9,"h":104770.6,"l":104710,"c":104710,"v":128200,"usd":1.22426721}
{"ts":1750296420000,"o":104710,"h":104729.9,"l":104692.4,"c":104729.9,"v":80700,"usd":0.77066273}
{"ts":1750296480000,"o":104729.9,"h":104719.4,"l":104710,"c":104710,"v":11300,"usd":0.10791353}
{"ts":1750296540000,"o":104710,"h":104740,"l":104700.1,"c":104740,"v":76700,"usd":0.73243986}
{"ts":1750296600000,"o":104740,"h":104760,"l":104759.9,"c":104759.9,"v":8200,"usd":0.07827392}
{"ts":1750296660000,"o":104759.9,"h":104758.5,"l":104731.7,"c":104735.3,"v":52400,"usd":0.50025493}
{"ts":1750296720000,"o":104735.3,"h":104730.5,"l":104690.1,"c":104720,"v":29900,"usd":0.28555589}
{"ts":1750296780000,"o":104720,"h":104739.9,"l":104709.9,"c":104709.9,"v":270700,"usd":2.58473737}
{"ts":1750296840000,"o":104709.9,"h":104727.4,"l":104699.9,"c":104699.9,"v":27200,"usd":0.25977469}
{"ts":1750296900000,"o":104699.9,"h":104690,"l":104613.7,"c":104637,"v":3600,"usd":0.03440231}
{"ts":1750296960000,"o":104637,"h":104657.4,"l":104590.1,"c":104590.1,"v":43500,"usd":0.41579732}
{"ts":1750297020000,"o":104590.1,"h":104613.9,"l":104596.9,"c":104610.9,"v":36800,"usd":0.35181473}
{"ts":1750297080000,"o":104610.9,"h":104600.6,"l":104585.9,"c":104600.6,"v":68000,"usd":0.65013405}
{"ts":1750297140000,"o":104600.6,"h":104599.9,"l":104560.1,"c":104560.1,"v":68800,"usd":0.6578017}
{"ts":1750297200000,"o":104560.1,"h":104595,"l":104560.1,"c":104577.8,"v":110400,"usd":1.05571707}
{"ts":1750297260000,"o":104577.8,"h":104573.9,"l":104560.1,"c":104560.1,"v":108500,"usd":1.03754262}
{"ts":1750297320000,"o":104560.1,"h":104566.1,"l":104566.1,"c":104566.1,"v":37000,"usd":0.3538421}
{"ts":1750297380000,"o":104566.1,"h":104599.9,"l":104563.3,"c":104599.9,"v":55400,"usd":0.52976826}
{"ts":1750297440000,"o":104599.9,"h":104600.2,"l":104575.3,"c":104575.3,"v":8300,"usd":0.07935201}
{"ts":1750297500000,"o":104575.3,"h":104575.2,"l":104530.1,"c":104530.1,"v":5000,"usd":0.04782115}
{"ts":1750297560000,"o":104530.1,"h":104582.4,"l":104540.2,"c":104582.4,"v":14700,"usd":0.14060126}
{"ts":1750297620000,"o":104582.4,"h":104593.3,"l":104593.3,"c":104593.3,"v":10200,"usd":0.09752016}
{"ts":1750297680000,"o":104593.3,"h":104608,"l":104595.3,"c":104608,"v":185700,"usd":1.77537785}
{"ts":1750297740000,"o":104608,"h":104607.9,"l":104571.2,"c":104571.2,"v":176000,"usd":1.68276406}
{"ts":1750297800000,"o":104571.2,"h":104594.8,"l":104578.9,"c":104594.8,"v":29800,"usd":0.28494627}
{"ts":1750297860000,"o":104594.8,"h":104603.1,"l":104587.7,"c":104587.7,"v":4700,"usd":0.04493183}
{"ts":1750297920000,"o":104587.7,"h":104581.7,"l":104550.1,"c":104550.1,"v":31000,"usd":0.29647041}
{"ts":1750297980000,"o":104550.1,"h":104550,"l":104530.5,"c":104534.4,"v":22700,"usd":0.21715081}
{"ts":1750298040000,"o":104534.4,"h":104530.4,"l":104500.2,"c":104530,"v":138900,"usd":1.32881037}
{"ts":1750298100000,"o":104530,"h":104542.9,"l":104535,"c":104535,"v":7500,"usd":0.0717437}
{"ts":1750298160000,"o":104535,"h":104580,"l":104535.1,"c":104555,"v":26500,"usd":0.25343678}
{"ts":1750298220000,"o":104555,"h":104535.7,"l":104535.1,"c":104535.7,"v":600,"usd":0.0057397}
{"ts":1750298280000,"o":104535.7,"h":104549,"l":104539.1,"c":104539.1,"v":110400,"usd":1.05605901}
{"ts":1750298340000,"o":104539.1,"h":104579.8,"l":104548.9,"c":104579.7,"v":18400,"usd":0.17598769}
{"ts":1750298400000,"o":104579.7,"h":104579.8,"l":104579.8,"c":104579.8,"v":400,"usd":0.00382484}
{"ts":1750298460000,"o":104579.8,"h":104607.8,"l":104585.1,"c":104607.8,"v":65400,"usd":0.62519397}
{"ts":1750298520000,"o":104607.8,"h":104607.7,"l":104570,"c":104570,"v":18100,"usd":0.17303957}
{"ts":1750298580000,"o":104570,"h":104561.1,"l":104410.1,"c":104519.4,"v":1488800,"usd":14.24863331}
{"ts":1750298640000,"o":104519.4,"h":104607.5,"l":104520,"c":104599.9,"v":112500,"usd":1.07582794}
{"ts":1750298700000,"o":104599.9,"h":104719.9,"l":104581.1,"c":104676.8,"v":141100,"usd":1.34818842}
{"ts":1750298760000,"o":104676.8,"h":104704.7,"l":104684.3,"c":104704.7,"v":1800,"usd":0.01719242}
{"ts":1750298820000,"o":104704.7,"h":104767.3,"l":104720,"c":104732.6,"v":26200,"usd":0.25011947}
{"ts":1750298880000,"o":104732.6,"h":104720,"l":104689,"c":104705.6,"v":9200,"usd":0.08787209}
{"ts":1750298940000,"o":104705.6,"h":104716.3,"l":104690,"c":104690,"v":11500,"usd":0.10983091}
{"ts":1750299000000,"o":104690,"h":104680,"l":104660.1,"c":104662.1,"v":52000,"usd":0.49682277}
{"ts":1750299060000,"o":104662.1,"h":104676.4,"l":104620,"c":104620,"v":218300,"usd":2.08569359}
{"ts":1750299120000,"o":104620,"h":104610,"l":104500.1,"c":104540,"v":124500,"usd":1.19085657}
{"ts":1750299180000,"o":104540,"h":104589.7,"l":104560,"c":104586.8,"v":32800,"usd":0.3136651}
{"ts":1750299240000,"o":104586.8,"h":104593.3,"l":104564.9,"c":104564.9,"v":42900,"usd":0.41019613}
{"ts":1750299300000,"o":104564.9,"h":104583.9,"l":104564.9,"c":104583.8,"v":20500,"usd":0.19601502}
{"ts":1750299360000,"o":104583.8,"h":104568,"l":104510,"c":104510,"v":3500,"usd":0.0334734}
{"ts":1750299420000,"o":104510,"h":104539.9,"l":104500.4,"c":104522.1,"v":122800,"usd":1.1748588}
{"ts":1750299480000,"o":104522.1,"h":104539.1,"l":104502.9,"c":104532.8,"v":161500,"usd":1.54517609}
{"ts":1750299540000,"o":104532.8,"h":104560,"l":104533.8,"c":104560,"v":32400,"usd":0.30990866}
{"ts":1750299600000,"o":104560,"h":104600,"l":104576.1,"c":104600,"v":4600,"usd":0.04398475}
{"ts":1750299660000,"o":104600,"h":104609.8,"l":104585.8,"c":104593,"v":3500,"usd":0.0334621}
{"ts":1750299720000,"o":104593,"h":104619.9,"l":104591.8,"c":104592.2,"v":32400,"usd":0.30973087}
{"ts":1750299780000,"o":104592.2,"h":104592.2,"l":104580,"c":104586,"v":35900,"usd":0.34325117}
{"ts":1750299840000,"o":104586,"h":104570,"l":104554.5,"c":104554.5,"v":114100,"usd":1.09114362}
{"ts":1750299900000,"o":104554.5,"h":104610.9,"l":104570.1,"c":104610.9,"v":135800,"usd":1.29862938}
{"ts":1750299960000,"o":104610.9,"h":104697.2,"l":104619.8,"c":104697.2,"v":57000,"usd":0.5445994}
{"ts":1750300020000,"o":104697.2,"h":104695.9,"l":104651.4,"c":104665.1,"v":9800,"usd":0.0936325}
{"ts":1750300080000,"o":104665.1,"h":104662.9,"l":104662.8,"c":104662.8,"v":7500,"usd":0.07165875}
{"ts":1750300140000,"o":104662.8,"h":104686.1,"l":104662.9,"c":104686.1,"v":55300,"usd":0.52832662}
{"ts":1750300200000,"o":104686.1,"h":104686.1,"l":104686.1,"c":104686.1,"v":0,"usd":0}
{"ts":1750300260000,"o":104686.1,"h":104669.4,"l":104658.4,"c":104669.4,"v":215100,"usd":2.0551313}
{"ts":1750300320000,"o":104669.4,"h":104669.5,"l":104669.5,"c":104669.5,"v":3200,"usd":0.03057248}
{"ts":1750300380000,"o":104669.5,"h":104669.5,"l":104668.5,"c":104669.5,"v":11700,"usd":0.11178099}
{"ts":1750300440000,"o":104669.5,"h":104669.4,"l":104650.1,"c":104650.1,"v":148100,"usd":1.41493282}
{"ts":1750300500000,"o":104650.1,"h":104696.9,"l":104669.5,"c":104696.9,"v":113400,"usd":1.08338399}
{"ts":1750300560000,"o":104696.9,"h":104752.6,"l":104696.9,"c":104752.6,"v":164800,"usd":1.57404364}
{"ts":1750300620000,"o":104752.6,"h":104777.9,"l":104749.6,"c":104749.6,"v":46000,"usd":0.43903751}
{"ts":1750300680000,"o":104749.6,"h":104767.1,"l":104748.1,"c":104767.1,"v":180200,"usd":1.72000917}
{"ts":1750300740000,"o":104767.1,"h":104859.9,"l":104778,"c":104859.9,"v":73200,"usd":0.69839422}
{"ts":1750300800000,"o":104859.9,"h":104933.6,"l":104860,"c":104933.6,"v":122600,"usd":1.16872874}
{"ts":1750300860000,"o":104933.6,"h":104967,"l":104938.9,"c":104967,"v":27700,"usd":0.26392891}
{"ts":1750300920000,"o":104967,"h":104979.8,"l":104949.9,"c":104950.6,"v":230800,"usd":2.19856597}
{"ts":1750300980000,"o":104950.6,"h":104966,"l":104943.7,"c":104958.4,"v":21100,"usd":0.20103308}
{"ts":1750301040000,"o":104958.4,"h":104958.3,"l":104930.1,"c":104930.1,"v":7100,"usd":0.06766313}
{"ts":1750301100000,"o":104930.1,"h":104977,"l":104940.1,"c":104972.8,"v":30600,"usd":0.29155493}
{"ts":1750301160000,"o":104972.8,"h":104961.2,"l":104930.1,"c":104949.9,"v":172800,"usd":1.64647896}
{"ts":1750301220000,"o":104949.9,"h":104963.5,"l":104938.5,"c":104947.2,"v":7000,"usd":0.06669429}
{"ts":1750301280000,"o":104947.2,"h":104959.5,"l":104918,"c":104918,"v":21800,"usd":0.20773117}
{"ts":1750301340000,"o":104918,"h":104910.1,"l":104910,"c":104910.1,"v":18200,"usd":0.1734824}
{"ts":1750301400000,"o":104910.1,"h":104922.4,"l":104890,"c":104890,"v":127300,"usd":1.2135034}
{"ts":1750301460000,"o":104890,"h":104880,"l":104855.8,"c":104862.6,"v":42000,"usd":0.4005449}
{"ts":1750301520000,"o":104862.6,"h":104861,"l":104861,"c":104861,"v":6900,"usd":0.06580116}
{"ts":1750301580000,"o":104861,"h":104857.1,"l":104857.1,"c":104857.1,"v":8700,"usd":0.08297016}
{"ts":1750301640000,"o":104857.1,"h":104857,"l":104833.6,"c":104841.1,"v":148600,"usd":1.41721143}
{"ts":1750301700000,"o":104841.1,"h":104853.3,"l":104831.9,"c":104849,"v":107300,"usd":1.02341023}
{"ts":1750301760000,"o":104849,"h":104830,"l":104820,"c":104820,"v":4700,"usd":0.04483519}
{"ts":1750301820000,"o":104820,"h":104810,"l":104741.1,"c":104741.1,"v":292100,"usd":2.78805534}
{"ts":1750301880000,"o":104741.1,"h":104740.1,"l":104700,"c":104700,"v":12200,"usd":0.11651906}
{"ts":1750301940000,"o":104700,"h":104690.2,"l":104683.6,"c":104690.2,"v":49200,"usd":0.46998616}
{"ts":1750302000000,"o":104690.2,"h":104690,"l":104685.3,"c":104690,"v":1200,"usd":0.01146284}
{"ts":1750302060000,"o":104690,"h":104725.7,"l":104700,"c":104725.7,"v":400,"usd":0.00382017}
{"ts":1750302120000,"o":104725.7,"h":104790.7,"l":104740,"c":104790.7,"v":9200,"usd":0.0878059}
{"ts":1750302180000,"o":104790.7,"h":104832.2,"l":104790.9,"c":104832.2,"v":47900,"usd":0.45698552}
{"ts":1750302240000,"o":104832.2,"h":104839.9,"l":104829.4,"c":104839.9,"v":31500,"usd":0.30047154}
{"ts":1750302300000,"o":104839.9,"h":104840,"l":104840,"c":104840,"v":500,"usd":0.00476915}
{"ts":1750302360000,"o":104840,"h":104872.4,"l":104857,"c":104857,"v":149900,"usd":1.4295587}
{"ts":1750302420000,"o":104857,"h":104857,"l":104857,"c":104857,"v":0,"usd":0}
{"ts":1750302480000,"o":104857,"h":104877.1,"l":104838.3,"c":104877.1,"v":353500,"usd":3.37083452}
{"ts":1750302540000,"o":104877.1,"h":104875.2,"l":104875.2,"c":104875.2,"v":12200,"usd":0.11632822}
{"ts":1750302600000,"o":104875.2,"h":104843.6,"l":104812.4,"c":104814,"v":95000,"usd":0.9062041}
{"ts":1750302660000,"o":104814,"h":104826.6,"l":104819.9,"c":104826.6,"v":136100,"usd":1.29842002}
{"ts":1750302720000,"o":104826.6,"h":104826.6,"l":104826.6,"c":104826.6,"v":0,"usd":0}
{"ts":1750302780000,"o":104826.6,"h":104826.6,"l":104800.1,"c":104800.1,"v":129100,"usd":1.23162766}
{"ts":1750302840000,"o":104800.1,"h":104800.1,"l":104800.1,"c":104800.1,"v":0,"usd":0}
{"ts":1750302900000,"o":104800.1,"h":104839.9,"l":104813.1,"c":104813.1,"v":25400,"usd":0.2422772}
{"ts":1750302960000,"o":104813.1,"h":104840,"l":104812.6,"c":104840,"v":3700,"usd":0.03529496}
{"ts":1750303020000,"o":104840,"h":104919.9,"l":104857.4,"c":104894.8,"v":60300,"usd":0.5747696}
{"ts":1750303080000,"o":104894.8,"h":104902.6,"l":104878.9,"c":104878.9,"v":10800,"usd":0.10295384}
{"ts":1750303140000,"o":104878.9,"h":104869.1,"l":104800.1,"c":104800.1,"v":32600,"usd":0.31092958}
{"ts":1750303200000,"o":104800.1,"h":104839.1,"l":104809.3,"c":104814.2,"v":116900,"usd":1.11532946}
{"ts":1750303260000,"o":104814.2,"h":104840,"l":104813.8,"c":104840,"v":800,"usd":0.00763105}
{"ts":1750303320000,"o":104840,"h":104855.1,"l":104850,"c":104855.1,"v":12000,"usd":0.11444408}
{"ts":1750303380000,"o":104855.1,"h":104869.9,"l":104850.1,"c":104856.2,"v":54300,"usd":0.51780988}
{"ts":1750303440000,"o":104856.2,"h":104856.2,"l":104856.2,"c":104856.2,"v":0,"usd":0}
{"ts":1750303500000,"o":104856.2,"h":104898.6,"l":104870,"c":104870,"v":117300,"usd":1.1185016}
{"ts":1750303560000,"o":104870,"h":104870,"l":104870,"c":104870,"v":0,"usd":0}
{"ts":1750303620000,"o":104870,"h":104870,"l":104870,"c":104870,"v":0,"usd":0}
{"ts":1750303680000,"o":104870,"h":104900,"l":104887.4,"c":104900,"v":134600,"usd":1.28314972}
{"ts":1750303740000,"o":104900,"h":105020,"l":104900,"c":104995,"v":1515500,"usd":14.44045301}
{"ts":1750303800000,"o":104995,"h":104990,"l":104960.1,"c":104960.1,"v":107800,"usd":1.02692457}
{"ts":1750303860000,"o":104960.1,"h":104969.2,"l":104900.1,"c":104910.5,"v":132800,"usd":1.26562234}
{"ts":1750303920000,"o":104910.5,"h":104918.8,"l":104917.3,"c":104917.4,"v":5100,"usd":0.04860958}
{"ts":1750303980000,"o":104917.4,"h":104939.3,"l":104917.4,"c":104926.9,"v":30000,"usd":0.28590723}
{"ts":1750304040000,"o":104926.9,"h":104920.1,"l":104919.4,"c":104919.4,"v":11200,"usd":0.10674832}
{"ts":1750304100000,"o":104919.4,"h":104920,"l":104919.3,"c":104920,"v":2000,"usd":0.0190622}
{"ts":1750304160000,"o":104920,"h":104920.1,"l":104910,"c":104910,"v":123500,"usd":1.17709121}
{"ts":1750304220000,"o":104910,"h":104912.2,"l":104875.2,"c":104881.4,"v":28100,"usd":0.26789494}
{"ts":1750304280000,"o":104881.4,"h":104900,"l":104900,"c":104900,"v":10400,"usd":0.09914216}
{"ts":1750304340000,"o":104900,"h":104910,"l":104876.1,"c":104876.1,"v":19100,"usd":0.18207641}
{"ts":1750304400000,"o":104876.1,"h":104880,"l":104870,"c":104880,"v":1500,"usd":0.01430295}
{"ts":1750304460000,"o":104880,"h":104880,"l":104879.9,"c":104879.9,"v":106000,"usd":1.0106782}
{"ts":1750304520000,"o":104879.9,"h":104890,"l":104879.9,"c":104889.9,"v":102200,"usd":0.97444544}
{"ts":1750304580000,"o":104889.9,"h":104911.5,"l":104890,"c":104911.5,"v":18000,"usd":0.17158514}
{"ts":1750304640000,"o":104911.5,"h":104924.8,"l":104906.5,"c":104924.8,"v":5500,"usd":0.0524217}
{"ts":1750304700000,"o":104924.8,"h":104934.8,"l":104924.8,"c":104934.8,"v":2300,"usd":0.02191895}
{"ts":1750304760000,"o":104934.8,"h":104965.2,"l":104940,"c":104965.2,"v":23600,"usd":0.22484158}
{"ts":1750304820000,"o":104965.2,"h":104959.9,"l":104940.1,"c":104957.9,"v":8400,"usd":0.08003158}
{"ts":1750304880000,"o":104957.9,"h":104958,"l":104954.5,"c":104954.5,"v":15600,"usd":0.14863059}
{"ts":1750304940000,"o":104954.5,"h":104948.8,"l":104890,"c":104890,"v":38300,"usd":0.36500467}
{"ts":1750305000000,"o":104890,"h":104935.4,"l":104920.1,"c":104930,"v":7400,"usd":0.07052148}
{"ts":1750305060000,"o":104930,"h":104933.9,"l":104928.9,"c":104928.9,"v":1800,"usd":0.01715399}
{"ts":1750305120000,"o":104928.9,"h":104928.9,"l":104928.9,"c":104928.9,"v":0,"usd":0}
{"ts":1750305180000,"o":104928.9,"h":104929,"l":104920.1,"c":104929,"v":3300,"usd":0.03145007}
{"ts":1750305240000,"o":104929,"h":104935.7,"l":104930.2,"c":104935.7,"v":2600,"usd":0.02477771}
{"ts":1750305300000,"o":104935.7,"h":104922.9,"l":104916.2,"c":104916.2,"v":9900,"usd":0.0943605}
{"ts":1750305360000,"o":104916.2,"h":104914.6,"l":104906.2,"c":104906.2,"v":104300,"usd":0.99418122}
{"ts":1750305420000,"o":104906.2,"h":104980,"l":104911.1,"c":104980,"v":172800,"usd":1.64622958}
{"ts":1750305480000,"o":104980,"h":105055.6,"l":104980,"c":105052.9,"v":788600,"usd":7.50955047}
{"ts":1750305540000,"o":105052.9,"h":105073.2,"l":105053.9,"c":105073.2,"v":182600,"usd":1.7379649}
{"ts":1750305600000,"o":105073.2,"h":105085.6,"l":105062.6,"c":105070,"v":169100,"usd":1.60929063}
{"ts":1750305660000,"o":105070,"h":105085.7,"l":105076.1,"c":105076.1,"v":26800,"usd":0.25503727}
{"ts":1750305720000,"o":105076.1,"h":105071.8,"l":105030.5,"c":105030.5,"v":274000,"usd":2.6084987}
{"ts":1750305780000,"o":105030.5,"h":105030.5,"l":105008.8,"c":105008.8,"v":54500,"usd":0.51892699}
{"ts":1750305840000,"o":105008.8,"h":105012.7,"l":104998.3,"c":104998.3,"v":20200,"usd":0.19237675}
{"ts":1750305900000,"o":104998.3,"h":104998.3,"l":104958,"c":104958.1,"v":166500,"usd":1.58603604}
{"ts":1750305960000,"o":104958.1,"h":104966.9,"l":104883.4,"c":104916.9,"v":287700,"usd":2.74197323}
{"ts":1750306020000,"o":104916.9,"h":104928,"l":104900.1,"c":104900.1,"v":24400,"usd":0.23255483}
{"ts":1750306080000,"o":104900.1,"h":104900,"l":104860.5,"c":104860.5,"v":14000,"usd":0.13349464}
{"ts":1750306140000,"o":104860.5,"h":104860.6,"l":104809.8,"c":104812.9,"v":472500,"usd":4.50745906}
{"ts":1750306200000,"o":104812.9,"h":104859.8,"l":104814.5,"c":104817.2,"v":211300,"usd":2.01535462}
{"ts":1750306260000,"o":104817.2,"h":104839.5,"l":104816.2,"c":104829.7,"v":108400,"usd":1.03411586}
{"ts":1750306320000,"o":104829.7,"h":104850.8,"l":104820.1,"c":104827.6,"v":79100,"usd":0.7545749}
{"ts":1750306380000,"o":104827.6,"h":104984.2,"l":104827.7,"c":104953.8,"v":481100,"usd":4.58584613}
{"ts":1750306440000,"o":104953.8,"h":104967.9,"l":104960,"c":104960,"v":106700,"usd":1.0165725}
{"ts":1750306500000,"o":104960,"h":104999.9,"l":104960.1,"c":104990.8,"v":63900,"usd":0.6085942}
{"ts":1750306560000,"o":104990.8,"h":104993.6,"l":104983.6,"c":104993.6,"v":27500,"usd":0.26194484}
{"ts":1750306620000,"o":104993.6,"h":105000,"l":104987,"c":104987,"v":75100,"usd":0.71525295}
{"ts":1750306680000,"o":104987,"h":104995.8,"l":104940.7,"c":104940.7,"v":346300,"usd":3.29918843}
{"ts":1750306740000,"o":104940.7,"h":104938,"l":104850.1,"c":104850.1,"v":19800,"usd":0.18872345}
{"ts":1750306800000,"o":104850.1,"h":104878.2,"l":104850.1,"c":104869.1,"v":6000,"usd":0.05721413}
{"ts":1750306860000,"o":104869.1,"h":104854.1,"l":104854.1,"c":104854.1,"v":100,"usd":0.00095371}
{"ts":1750306920000,"o":104854.1,"h":104862.8,"l":104850.1,"c":104852.7,"v":143400,"usd":1.36754755}
{"ts":1750306980000,"o":104852.7,"h":104861.1,"l":104850,"c":104850,"v":69600,"usd":0.66379944}
{"ts":1750307040000,"o":104850,"h":104840,"l":104840,"c":104840,"v":100,"usd":0.00095383}
{"ts":1750307100000,"o":104840,"h":104840,"l":104832.1,"c":104832.1,"v":62100,"usd":0.59233643}
{"ts":1750307160000,"o":104832.1,"h":104841.6,"l":104834,"c":104841.6,"v":13900,"usd":0.13258896}
{"ts":1750307220000,"o":104841.6,"h":104841.6,"l":104841.6,"c":104841.6,"v":0,"usd":0}
{"ts":1750307280000,"o":104841.6,"h":104841.6,"l":104841.6,"c":104841.6,"v":0,"usd":0}
{"ts":1750307340000,"o":104841.6,"h":104841.6,"l":104841.6,"c":104841.6,"v":0,"usd":0}
{"ts":1750307400000,"o":104841.6,"h":104830,"l":104830,"c":104830,"v":115600,"usd":1.10274308}
{"ts":1750307460000,"o":104830,"h":104820,"l":104820,"c":104820,"v":2700,"usd":0.02575854}
{"ts":1750307520000,"o":104820,"h":104811.2,"l":104802,"c":104802,"v":8800,"usd":0.08396528}
{"ts":1750307580000,"o":104802,"h":104802,"l":104800.4,"c":104800.4,"v":225900,"usd":2.15550473}
{"ts":1750307640000,"o":104800.4,"h":104800,"l":104800,"c":104800,"v":100,"usd":0.0009542}
{"ts":1750307700000,"o":104800,"h":104835.4,"l":104800.1,"c":104831.6,"v":222500,"usd":2.12265509}
{"ts":1750307760000,"o":104831.6,"h":104862.9,"l":104825.1,"c":104831.8,"v":40700,"usd":0.38825436}
{"ts":1750307820000,"o":104831.8,"h":104830,"l":104810,"c":104810,"v":1800,"usd":0.01717128}
{"ts":1750307880000,"o":104810,"h":104800.1,"l":104800,"c":104800,"v":2000,"usd":0.019084}
{"ts":1750307940000,"o":104800,"h":104800,"l":104767,"c":104799.5,"v":59700,"usd":0.56967574}
{"ts":1750308000000,"o":104799.5,"h":104790.7,"l":104790.6,"c":104790.6,"v":800,"usd":0.00763424}
{"ts":1750308060000,"o":104790.6,"h":104829.1,"l":104790.7,"c":104829.1,"v":228800,"usd":2.18312106}
{"ts":1750308120000,"o":104829.1,"h":104834.8,"l":104816.6,"c":104823.4,"v":54200,"usd":0.51709025}
{"ts":1750308180000,"o":104823.4,"h":104875.2,"l":104822.5,"c":104875.1,"v":113000,"usd":1.07761693}
{"ts":1750308240000,"o":104875.1,"h":104875.2,"l":104875.1,"c":104875.2,"v":131700,"usd":1.25577272}
{"ts":1750308300000,"o":104875.2,"h":104910.2,"l":104880,"c":104891.7,"v":78900,"usd":0.75218163}
{"ts":1750308360000,"o":104891.7,"h":104905.2,"l":104890.1,"c":104892.4,"v":73100,"usd":0.69687298}
{"ts":1750308420000,"o":104892.4,"h":104940,"l":104920,"c":104939.9,"v":231800,"usd":2.20918639}
{"ts":1750308480000,"o":104939.9,"h":105009.9,"l":104940,"c":105005.4,"v":1036900,"usd":9.87828787}
{"ts":1750308540000,"o":105005.4,"h":104998.8,"l":104970.5,"c":104970.6,"v":2000,"usd":0.0190517}
{"ts":1750308600000,"o":104970.6,"h":104970.5,"l":104950,"c":104950,"v":1400,"usd":0.01333866}
{"ts":1750308660000,"o":104950,"h":104950,"l":104950,"c":104950,"v":0,"usd":0}
{"ts":1750308720000,"o":104950,"h":104967.1,"l":104946.9,"c":104963.4,"v":56100,"usd":0.5344739}
{"ts":1750308780000,"o":104963.4,"h":104965.4,"l":104950.6,"c":104950.6,"v":2400,"usd":0.02286484}
{"ts":1750308840000,"o":104950.6,"h":104983.1,"l":104950.6,"c":104983.1,"v":106500,"usd":1.01461534}
{"ts":1750308900000,"o":104983.1,"h":104993.5,"l":104984,"c":104993.5,"v":2400,"usd":0.02285883}
{"ts":1750308960000,"o":104993.5,"h":105039.9,"l":104984.9,"c":105014.7,"v":158500,"usd":1.5092769}
{"ts":1750309020000,"o":105014.7,"h":105011,"l":104994.7,"c":105006.7,"v":36500,"usd":0.34762028}
{"ts":1750309080000,"o":105006.7,"h":105006.7,"l":105006.7,"c":105006.7,"v":0,"usd":0}
{"ts":1750309140000,"o":105006.7,"h":105033.1,"l":105003.1,"c":105033.1,"v":158000,"usd":1.50467219}
{"ts":1750309200000,"o":105033.1,"h":105050.2,"l":105028.9,"c":105050.2,"v":228000,"usd":2.17065529}
{"ts":1750309260000,"o":105050.2,"h":105050.1,"l":105020,"c":105020,"v":195200,"usd":1.85853646}
{"ts":1750309320000,"o":105020,"h":105010,"l":105008,"c":105008,"v":31900,"usd":0.30378215}
{"ts":1750309380000,"o":105008,"h":105003,"l":105003,"c":105003,"v":63800,"usd":0.6075993}
{"ts":1750309440000,"o":105003,"h":105003,"l":104993.1,"c":104993.1,"v":132200,"usd":1.25908848}
{"ts":1750309500000,"o":104993.1,"h":105010,"l":104993.1,"c":105010,"v":7900,"usd":0.0752393}
{"ts":1750309560000,"o":105010,"h":105125,"l":105010,"c":105125,"v":561900,"usd":5.34768381}
{"ts":1750309620000,"o":105125,"h":105189.8,"l":105125,"c":105135.8,"v":581700,"usd":5.53105825}
{"ts":1750309680000,"o":105135.8,"h":105193.4,"l":105108.3,"c":105108.3,"v":322200,"usd":3.06418111}
{"ts":1750309740000,"o":105108.3,"h":105129.9,"l":105100.1,"c":105129.9,"v":21300,"usd":0.20265653}
{"ts":1750309800000,"o":105129.9,"h":105129.9,"l":105100,"c":105100,"v":239200,"usd":2.27546424}
{"ts":1750309860000,"o":105100,"h":105090,"l":105045.4,"c":105063.3,"v":358700,"usd":3.41426495}
{"ts":1750309920000,"o":105063.3,"h":105100,"l":105070.4,"c":105100,"v":31300,"usd":0.29786308}
{"ts":1750309980000,"o":105100,"h":105080.1,"l":105080.1,"c":105080.1,"v":300,"usd":0.00285495}
{"ts":1750310040000,"o":105080.1,"h":105086.2,"l":105010.1,"c":105010.1,"v":186600,"usd":1.77617508}
{"ts":1750310100000,"o":105010.1,"h":105028.2,"l":105010.1,"c":105028.2,"v":4800,"usd":0.04570692}
{"ts":1750310160000,"o":105028.2,"h":105020,"l":104944,"c":104979.9,"v":270700,"usd":2.5785731}
{"ts":1750310220000,"o":104979.9,"h":104972,"l":104945.8,"c":104972,"v":24600,"usd":0.2343789}
{"ts":1750310280000,"o":104972,"h":104951.5,"l":104940.1,"c":104951.5,"v":5200,"usd":0.04955124}
{"ts":1750310340000,"o":104951.5,"h":105020,"l":104977,"c":105020,"v":107000,"usd":1.01926638}
{"ts":1750310400000,"o":105020,"h":105070,"l":105035,"c":105070,"v":3000,"usd":0.02855666}
{"ts":1750310460000,"o":105070,"h":105110.5,"l":105080,"c":105080,"v":83700,"usd":0.79636207}
{"ts":1750310520000,"o":105080,"h":105117.7,"l":105079.9,"c":105117.7,"v":158300,"usd":1.50617944}
{"ts":1750310580000,"o":105117.7,"h":105104.6,"l":105070.1,"c":105097.4,"v":140000,"usd":1.33207785}
{"ts":1750310640000,"o":105097.4,"h":105100.6,"l":105088.6,"c":105088.6,"v":5800,"usd":0.0551867}
{"ts":1750310700000,"o":105088.6,"h":105098.7,"l":105080.5,"c":105086.3,"v":5700,"usd":0.05424327}
{"ts":1750310760000,"o":105086.3,"h":105098.7,"l":105098.6,"c":105098.7,"v":1100,"usd":0.01046639}
{"ts":1750310820000,"o":105098.7,"h":105099.9,"l":105080.1,"c":105082.7,"v":92100,"usd":0.87638143}
{"ts":1750310880000,"o":105082.7,"h":105080,"l":105060.1,"c":105060.1,"v":30700,"usd":0.29218914}
{"ts":1750310940000,"o":105060.1,"h":105060,"l":105021.1,"c":105021.6,"v":154700,"usd":1.47264482}
{"ts":1750311000000,"o":105021.6,"h":105036.5,"l":105023.2,"c":105023.2,"v":500,"usd":0.00476037}
{"ts":1750311060000,"o":105023.2,"h":105020.1,"l":105000,"c":105000,"v":25800,"usd":0.24568938}
{"ts":1750311120000,"o":105000,"h":105030,"l":104990.1,"c":105030,"v":5900,"usd":0.0561883}
{"ts":1750311180000,"o":105030,"h":105023.9,"l":105000.3,"c":105000.3,"v":22500,"usd":0.21425315}
{"ts":1750311240000,"o":105000.3,"h":105030,"l":105022.9,"c":105030,"v":113800,"usd":1.08350496}
{"ts":1750311300000,"o":105030,"h":105039.9,"l":105020.9,"c":105020.9,"v":3400,"usd":0.03236953}
{"ts":1750311360000,"o":105020.9,"h":105046.5,"l":105021,"c":105031.7,"v":32300,"usd":0.30751176}
{"ts":1750311420000,"o":105031.7,"h":105022.3,"l":105010.1,"c":105022.3,"v":10400,"usd":0.09903519}
{"ts":1750311480000,"o":105022.3,"h":105027.7,"l":105020,"c":105020,"v":105400,"usd":1.00359766}
{"ts":1750311540000,"o":105020,"h":105010,"l":104955.4,"c":104955.4,"v":1700,"usd":0.01619192}
{"ts":1750311600000,"o":104955.4,"h":104982,"l":104953.4,"c":104982,"v":21700,"usd":0.20673016}
{"ts":1750311660000,"o":104982,"h":104985.5,"l":104970.1,"c":104970.1,"v":105300,"usd":1.00307725}
{"ts":1750311720000,"o":104970.1,"h":104970,"l":104950,"c":104950,"v":4700,"usd":0.04478229}
{"ts":1750311780000,"o":104950,"h":104962.8,"l":104940.1,"c":104962.8,"v":7500,"usd":0.07146865}
{"ts":1750311840000,"o":104962.8,"h":104945.4,"l":104940.1,"c":104940.1,"v":35000,"usd":0.333514}
{"ts":1750311900000,"o":104940.1,"h":104969.7,"l":104940.1,"c":104969.7,"v":106900,"usd":1.0186707}
{"ts":1750311960000,"o":104969.7,"h":104973.5,"l":104964.5,"c":104968.3,"v":8100,"usd":0.07716857}
{"ts":1750312020000,"o":104968.3,"h":104964.7,"l":104964.7,"c":104964.7,"v":100,"usd":0.0009527}
{"ts":1750312080000,"o":104964.7,"h":104964.7,"l":104964.7,"c":104964.7,"v":0,"usd":0}
{"ts":1750312140000,"o":104964.7,"h":104940,"l":104905.6,"c":104939.8,"v":145600,"usd":1.38756742}
{"ts":1750312200000,"o":104939.8,"h":104939.8,"l":104939.8,"c":104939.8,"v":0,"usd":0}
{"ts":1750312260000,"o":104939.8,"h":104939.8,"l":104939.8,"c":104939.8,"v":0,"usd":0}
{"ts":1750312320000,"o":104939.8,"h":104948.2,"l":104940.4,"c":104948.2,"v":17200,"usd":0.16389617}
{"ts":1750312380000,"o":104948.2,"h":104949.2,"l":104940.3,"c":104940.3,"v":143700,"usd":1.369319}
{"ts":1750312440000,"o":104940.3,"h":104941.7,"l":104920,"c":104920,"v":23500,"usd":0.22395893}
{"ts":1750312500000,"o":104920,"h":104922.7,"l":104900,"c":104909.1,"v":209400,"usd":1.99598689}
{"ts":1750312560000,"o":104909.1,"h":104909.1,"l":104909.1,"c":104909.1,"v":0,"usd":0}
{"ts":1750312620000,"o":104909.1,"h":104939.9,"l":104929.1,"c":104939.9,"v":4100,"usd":0.0390731}
{"ts":1750312680000,"o":104939.9,"h":104939.9,"l":104939.9,"c":104939.9,"v":0,"usd":0}
{"ts":1750312740000,"o":104939.9,"h":104925.2,"l":104819.5,"c":104834.7,"v":1237000,"usd":11.79739955}
{"ts":1750312800000,"o":104834.7,"h":104878.3,"l":104847.3,"c":104877.1,"v":185800,"usd":1.77168373}
{"ts":1750312860000,"o":104877.1,"h":104857.8,"l":104849.3,"c":104857.8,"v":2000,"usd":0.01907348}
{"ts":1750312920000,"o":104857.8,"h":104890,"l":104870.8,"c":104887.5,"v":27300,"usd":0.2602996}
{"ts":1750312980000,"o":104887.5,"h":104920.5,"l":104916,"c":104920.5,"v":3400,"usd":0.03240662}
{"ts":1750313040000,"o":104920.5,"h":104940,"l":104900,"c":104940,"v":24000,"usd":0.22874554}
{"ts":1750313100000,"o":104940,"h":104949.3,"l":104949.3,"c":104949.3,"v":85900,"usd":0.81848956}
{"ts":1750313160000,"o":104949.3,"h":104949.2,"l":104903.8,"c":104940,"v":45400,"usd":0.43262975}
{"ts":1750313220000,"o":104940,"h":104949.3,"l":104920,"c":104920,"v":19200,"usd":0.18294582}
{"ts":1750313280000,"o":104920,"h":104910,"l":104844.5,"c":104844.5,"v":18200,"usd":0.17355348}
{"ts":1750313340000,"o":104844.5,"h":104841,"l":104840.1,"c":104841,"v":105900,"usd":1.01010597}
{"ts":1750313400000,"o":104841,"h":104852.5,"l":104844,"c":104852.5,"v":28500,"usd":0.27181652}
{"ts":1750313460000,"o":104852.5,"h":104850.3,"l":104797.7,"c":104797.7,"v":218800,"usd":2.08759636}
{"ts":1750313520000,"o":104797.7,"h":104790,"l":104710.4,"c":104739.8,"v":186500,"usd":1.78031879}
{"ts":1750313580000,"o":104739.8,"h":104770,"l":104757.1,"c":104770,"v":500,"usd":0.00477265}
{"ts":1750313640000,"o":104770,"h":104760,"l":104720,"c":104720,"v":8900,"usd":0.08498264}
{"ts":1750313700000,"o":104720,"h":104719.9,"l":104710.6,"c":104719.9,"v":307500,"usd":2.93665255}
{"ts":1750313760000,"o":104719.9,"h":104710.8,"l":104710.8,"c":104710.8,"v":4700,"usd":0.04488547}
{"ts":1750313820000,"o":104710.8,"h":104720,"l":104700,"c":104720,"v":572500,"usd":5.46747798}
{"ts":1750313880000,"o":104720,"h":104724.5,"l":104700,"c":104700,"v":351700,"usd":3.3591144}
{"ts":1750313940000,"o":104700,"h":104700,"l":104654.1,"c":104654.1,"v":645100,"usd":6.16308629}
{"ts":1750314000000,"o":104654.1,"h":104670,"l":104650.5,"c":104670,"v":317800,"usd":3.03664437}
{"ts":1750314060000,"o":104670,"h":104670,"l":104666.5,"c":104670,"v":34100,"usd":0.32579814}
{"ts":1750314120000,"o":104670,"h":104682.7,"l":104650.8,"c":104679.6,"v":26100,"usd":0.24939591}
{"ts":1750314180000,"o":104679.6,"h":104687.1,"l":104674.4,"c":104674.4,"v":214600,"usd":2.05015929}
{"ts":1750314240000,"o":104674.4,"h":104682.6,"l":104660,"c":104660,"v":316200,"usd":3.02088585}
{"ts":1750314300000,"o":104660,"h":104669.8,"l":104650.9,"c":104669.8,"v":57400,"usd":0.54846218}
{"ts":1750314360000,"o":104669.8,"h":104654.7,"l":104650,"c":104650,"v":38600,"usd":0.36884334}
{"ts":1750314420000,"o":104650,"h":104658,"l":104640,"c":104643.8,"v":107000,"usd":1.02250076}
{"ts":1750314480000,"o":104643.8,"h":104640,"l":104590.1,"c":104603.8,"v":877400,"usd":8.38534732}
{"ts":1750314540000,"o":104603.8,"h":104619.9,"l":104597.8,"c":104619.9,"v":3500,"usd":0.03346053}
{"ts":1750314600000,"o":104619.9,"h":104619.9,"l":104619.9,"c":104619.9,"v":0,"usd":0}
{"ts":1750314660000,"o":104619.9,"h":104648.9,"l":104600,"c":104648.9,"v":107600,"usd":1.02821985}
{"ts":1750314720000,"o":104648.9,"h":104679.9,"l":104654,"c":104654.8,"v":204000,"usd":1.94917523}
{"ts":1750314780000,"o":104654.8,"h":104679.6,"l":104656.7,"c":104656.8,"v":11500,"usd":0.10986387}
{"ts":1750314840000,"o":104656.8,"h":104673.3,"l":104663.5,"c":104668.8,"v":60100,"usd":0.57421662}
{"ts":1750314900000,"o":104668.8,"h":104700.1,"l":104676.4,"c":104691.2,"v":651900,"usd":6.22663456}
{"ts":1750314960000,"o":104691.2,"h":104691.2,"l":104680,"c":104684.7,"v":22100,"usd":0.21111482}
{"ts":1750315020000,"o":104684.7,"h":104684.7,"l":104684.7,"c":104684.7,"v":0,"usd":0}
{"ts":1750315080000,"o":104684.7,"h":104699.9,"l":104695.8,"c":104695.8,"v":900,"usd":0.00859603}
{"ts":1750315140000,"o":104695.8,"h":104712.6,"l":104680.1,"c":104707.2,"v":132900,"usd":1.26942028}
{"ts":1750315200000,"o":104707.2,"h":104708.4,"l":104680,"c":104680,"v":56600,"usd":0.5405615}
{"ts":1750315260000,"o":104680,"h":104725.2,"l":104660.1,"c":104725.2,"v":141700,"usd":1.3537279}
{"ts":1750315320000,"o":104725.2,"h":104725.1,"l":104702.1,"c":104702.1,"v":400,"usd":0.00382015}
{"ts":1750315380000,"o":104702.1,"h":104702,"l":104670.1,"c":104670.1,"v":14100,"usd":0.13469156}
{"ts":1750315440000,"o":104670.1,"h":104684.7,"l":104670.1,"c":104681.2,"v":10100,"usd":0.0964893}
{"ts":1750315500000,"o":104681.2,"h":104707.5,"l":104679,"c":104707.5,"v":3400,"usd":0.03247716}
{"ts":1750315560000,"o":104707.5,"h":104707.6,"l":104707.5,"c":104707.5,"v":27500,"usd":0.262636}
{"ts":1750315620000,"o":104707.5,"h":104692.9,"l":104692.9,"c":104692.9,"v":41900,"usd":0.40021623}
{"ts":1750315680000,"o":104692.9,"h":104692.9,"l":104692.8,"c":104692.8,"v":9500,"usd":0.090742}
{"ts":1750315740000,"o":104692.8,"h":104714.2,"l":104690,"c":104709.5,"v":138900,"usd":1.32676834}
{"ts":1750315800000,"o":104709.5,"h":104704,"l":104680,"c":104680,"v":156700,"usd":1.49675504}
{"ts":1750315860000,"o":104680,"h":104693.2,"l":104680.1,"c":104693.1,"v":9100,"usd":0.08692875}
{"ts":1750315920000,"o":104693.1,"h":104685.6,"l":104660.4,"c":104670,"v":242800,"usd":2.31968978}
{"ts":1750315980000,"o":104670,"h":104663.2,"l":104663.1,"c":104663.1,"v":2000,"usd":0.019109}
{"ts":1750316040000,"o":104663.1,"h":104663.2,"l":104663.1,"c":104663.1,"v":2000,"usd":0.019109}
{"ts":1750316100000,"o":104663.1,"h":104669.2,"l":104663.2,"c":104669.1,"v":19800,"usd":0.18917849}
{"ts":1750316160000,"o":104669.1,"h":104670,"l":104670,"c":104670,"v":9100,"usd":0.08693958}
{"ts":1750316220000,"o":104670,"h":104670,"l":104670,"c":104670,"v":0,"usd":0}
{"ts":1750316280000,"o":104670,"h":104679.3,"l":104670,"c":104670,"v":87600,"usd":0.83684488}
{"ts":1750316340000,"o":104670,"h":104680,"l":104663.1,"c":104678.8,"v":32000,"usd":0.30572559}
{"ts":1750316400000,"o":104678.8,"h":104663.2,"l":104663.2,"c":104663.2,"v":1800,"usd":0.0171981}
{"ts":1750316460000,"o":104663.2,"h":104690,"l":104670,"c":104690,"v":21200,"usd":0.20252341}
{"ts":1750316520000,"o":104690,"h":104715.3,"l":104691.1,"c":104714.7,"v":23900,"usd":0.22826345}
{"ts":1750316580000,"o":104714.7,"h":104740,"l":104719.9,"c":104740,"v":35800,"usd":0.34181708}
{"ts":1750316640000,"o":104740,"h":104813,"l":104720,"c":104813,"v":74800,"usd":0.71396283}
{"ts":1750316700000,"o":104813,"h":104819.7,"l":104760,"c":104760,"v":83500,"usd":0.79688996}
{"ts":1750316760000,"o":104760,"h":104762.4,"l":104710.1,"c":104710.1,"v":34400,"usd":0.32844095}
{"ts":1750316820000,"o":104710.1,"h":104780,"l":104710.1,"c":104780,"v":32300,"usd":0.30845006}
{"ts":1750316880000,"o":104780,"h":104772.1,"l":104770.6,"c":104772.1,"v":1900,"usd":0.01813461}
{"ts":1750316940000,"o":104772.1,"h":104779.9,"l":104761.3,"c":104770,"v":123300,"usd":1.17677816}
{"ts":1750317000000,"o":104770,"h":104760,"l":104740.1,"c":104760,"v":31600,"usd":0.30166368}
{"ts":1750317060000,"o":104760,"h":104783.4,"l":104764.1,"c":104783.4,"v":108300,"usd":1.03359785}
{"ts":1750317120000,"o":104783.4,"h":104815.2,"l":104797.3,"c":104811.9,"v":17900,"usd":0.170798}
{"ts":1750317180000,"o":104811.9,"h":104790,"l":104770,"c":104770,"v":17300,"usd":0.16510464}
{"ts":1750317240000,"o":104770,"h":104773.9,"l":104764.1,"c":104773.9,"v":46200,"usd":0.44098987}
{"ts":1750317300000,"o":104773.9,"h":104773.8,"l":104767.8,"c":104767.9,"v":18300,"usd":0.17467142}
{"ts":1750317360000,"o":104767.9,"h":104799.9,"l":104775.2,"c":104799.9,"v":6100,"usd":0.05821852}
{"ts":1750317420000,"o":104799.9,"h":104799.9,"l":104760,"c":104760,"v":34700,"usd":0.33121951}
{"ts":1750317480000,"o":104760,"h":104750,"l":104720.1,"c":104733.1,"v":56300,"usd":0.53757396}
{"ts":1750317540000,"o":104733.1,"h":104784.6,"l":104733.2,"c":104781.4,"v":136200,"usd":1.30039196}
{"ts":1750317600000,"o":104781.4,"h":104811,"l":104781.5,"c":104799.7,"v":28400,"usd":0.27099471}
{"ts":1750317660000,"o":104799.7,"h":104799.7,"l":104784.3,"c":104784.3,"v":62500,"usd":0.59643788}
{"ts":1750317720000,"o":104784.3,"h":104780.1,"l":104748.2,"c":104780.1,"v":164400,"usd":1.56903171}
{"ts":1750317780000,"o":104780.1,"h":104787.9,"l":104787.9,"c":104787.9,"v":14000,"usd":0.1336034}
{"ts":1750317840000,"o":104787.9,"h":104819.4,"l":104790.7,"c":104790.7,"v":3500,"usd":0.03339737}
{"ts":1750317900000,"o":104790.7,"h":104780,"l":104728.6,"c":104728.6,"v":207000,"usd":1.97632648}
{"ts":1750317960000,"o":104728.6,"h":104720.2,"l":104685.4,"c":104705.6,"v":317200,"usd":3.02970322}
{"ts":1750318020000,"o":104705.6,"h":104680,"l":104673.3,"c":104673.3,"v":31100,"usd":0.29710167}
{"ts":1750318080000,"o":104673.3,"h":104673.3,"l":104650.1,"c":104673.3,"v":235200,"usd":2.24703455}
{"ts":1750318140000,"o":104673.3,"h":104700,"l":104677.8,"c":104700,"v":14400,"usd":0.13754159}
{"ts":1750318200000,"o":104700,"h":104719.6,"l":104712.7,"c":104712.7,"v":284700,"usd":2.71871077}
{"ts":1750318260000,"o":104712.7,"h":104693.4,"l":104680.1,"c":104680.1,"v":14200,"usd":0.13563864}
{"ts":1750318320000,"o":104680.1,"h":104689.6,"l":104680.3,"c":104681.9,"v":3100,"usd":0.02961349}
{"ts":1750318380000,"o":104681.9,"h":104680,"l":104680,"c":104680,"v":200,"usd":0.00191058}
{"ts":1750318440000,"o":104680,"h":104676.9,"l":104670.1,"c":104673.6,"v":11000,"usd":0.10508718}
{"ts":1750318500000,"o":104673.6,"h":104715.2,"l":104693.8,"c":104693.8,"v":27700,"usd":0.26455886}
{"ts":1750318560000,"o":104693.8,"h":104706.7,"l":104675.7,"c":104706.7,"v":1700,"usd":0.01623969}
{"ts":1750318620000,"o":104706.7,"h":104704.6,"l":104682.1,"c":104703.2,"v":104900,"usd":1.00207765}
{"ts":1750318680000,"o":104703.2,"h":104702.1,"l":104690,"c":104702.1,"v":20500,"usd":0.19581349}
{"ts":1750318740000,"o":104702.1,"h":104702.2,"l":104702.2,"c":104702.2,"v":900,"usd":0.00859581}
{"ts":1750318800000,"o":104702.2,"h":104702.2,"l":104702.2,"c":104702.2,"v":0,"usd":0}
{"ts":1750318860000,"o":104702.2,"h":104718,"l":104715.3,"c":104718,"v":112700,"usd":1.07625117}
{"ts":1750318920000,"o":104718,"h":104719.9,"l":104707.2,"c":104708.2,"v":15700,"usd":0.14992588}
{"ts":1750318980000,"o":104708.2,"h":104710.5,"l":104707,"c":104707,"v":292900,"usd":2.79732429}
{"ts":1750319040000,"o":104707,"h":104707,"l":104707,"c":104707,"v":0,"usd":0}
{"ts":1750319100000,"o":104707,"h":104719.9,"l":104694.3,"c":104719.9,"v":107200,"usd":1.02392991}
{"ts":1750319160000,"o":104719.9,"h":104719.9,"l":104719.9,"c":104719.9,"v":0,"usd":0}
{"ts":1750319220000,"o":104719.9,"h":104712.7,"l":104699,"c":104704,"v":44800,"usd":0.42788122}
{"ts":1750319280000,"o":104704,"h":104703.7,"l":104703.7,"c":104703.7,"v":6000,"usd":0.0573048}
{"ts":1750319340000,"o":104703.7,"h":104704.2,"l":104697.4,"c":104702.6,"v":126400,"usd":1.20728084}
{"ts":1750319400000,"o":104702.6,"h":104699.3,"l":104692.5,"c":104698,"v":149400,"usd":1.42698222}
{"ts":1750319460000,"o":104698,"h":104695.9,"l":104691.8,"c":104692.6,"v":43700,"usd":0.41741135}
{"ts":1750319520000,"o":104692.6,"h":104692.6,"l":104680,"c":104680,"v":109300,"usd":1.0441072}
{"ts":1750319580000,"o":104680,"h":104686.8,"l":104665.8,"c":104686.8,"v":26000,"usd":0.24840774}
{"ts":1750319640000,"o":104686.8,"h":104680,"l":104680,"c":104680,"v":300,"usd":0.00286587}
{"ts":1750319700000,"o":104680,"h":104670.1,"l":104666.1,"c":104667.2,"v":2000,"usd":0.01910795}
{"ts":1750319760000,"o":104667.2,"h":104667.2,"l":104624.6,"c":104624.6,"v":6500,"usd":0.06211283}
{"ts":1750319820000,"o":104624.6,"h":104620,"l":104590.4,"c":104590.4,"v":68800,"usd":0.65777468}
{"ts":1750319880000,"o":104590.4,"h":104597.2,"l":104580,"c":104589,"v":20500,"usd":0.19600888}
{"ts":1750319940000,"o":104589,"h":104592,"l":104591.9,"c":104591.9,"v":49900,"usd":0.4770939}
{"ts":1750320000000,"o":104591.9,"h":104605.5,"l":104588.3,"c":104600.8,"v":493000,"usd":4.71349068}
{"ts":1750320060000,"o":104600.8,"h":104613.3,"l":104584.3,"c":104613.3,"v":38100,"usd":0.36428948}
{"ts":1750320120000,"o":104613.3,"h":104671.5,"l":104614.6,"c":104670.9,"v":18600,"usd":0.17776839}
{"ts":1750320180000,"o":104670.9,"h":104696.5,"l":104653.6,"c":104676.2,"v":1214500,"usd":11.60200688}
{"ts":1750320240000,"o":104676.2,"h":104696.8,"l":104676.2,"c":104680.2,"v":2000,"usd":0.0191045}
{"ts":1750320300000,"o":104680.2,"h":104711.3,"l":104670.8,"c":104711.3,"v":87800,"usd":0.83870814}
{"ts":1750320360000,"o":104711.3,"h":104711.2,"l":104711.2,"c":104711.2,"v":900,"usd":0.00859509}
{"ts":1750320420000,"o":104711.2,"h":104711.2,"l":104711.2,"c":104711.2,"v":0,"usd":0}
{"ts":1750320480000,"o":104711.2,"h":104711.2,"l":104711.2,"c":104711.2,"v":0,"usd":0}
{"ts":1750320540000,"o":104711.2,"h":104764.6,"l":104711.1,"c":104764.6,"v":108600,"usd":1.03699472}
{"ts":1750320600000,"o":104764.6,"h":104778.4,"l":104767.9,"c":104775.7,"v":144400,"usd":1.37826109}
{"ts":1750320660000,"o":104775.7,"h":104880,"l":104800,"c":104880,"v":194500,"usd":1.85522101}
{"ts":1750320720000,"o":104880,"h":104897.7,"l":104864.6,"c":104879.4,"v":25900,"usd":0.24694864}
{"ts":1750320780000,"o":104879.4,"h":104877.2,"l":104845.6,"c":104858.6,"v":48000,"usd":0.45779023}
{"ts":1750320840000,"o":104858.6,"h":104858.7,"l":104858.6,"c":104858.6,"v":134600,"usd":1.28362641}
{"ts":1750320900000,"o":104858.6,"h":104858.6,"l":104838.7,"c":104838.7,"v":16800,"usd":0.16024406}
{"ts":1750320960000,"o":104838.7,"h":104856.3,"l":104832.5,"c":104854.7,"v":73500,"usd":0.70108465}
{"ts":1750321020000,"o":104854.7,"h":104867.1,"l":104860,"c":104867.1,"v":15600,"usd":0.14876496}
{"ts":1750321080000,"o":104867.1,"h":104879.4,"l":104879,"c":104879.4,"v":50000,"usd":0.47674}
{"ts":1750321140000,"o":104879.4,"h":104878.9,"l":104866.4,"c":104866.4,"v":110300,"usd":1.05169394}
{"ts":1750321200000,"o":104866.4,"h":104866.4,"l":104866.4,"c":104866.4,"v":800,"usd":0.00762872}
{"ts":1750321260000,"o":104866.4,"h":104866.3,"l":104834.7,"c":104834.7,"v":75200,"usd":0.71731405}
{"ts":1750321320000,"o":104834.7,"h":104859.7,"l":104855,"c":104859.7,"v":8400,"usd":0.08010752}
{"ts":1750321380000,"o":104859.7,"h":104858.6,"l":104858.6,"c":104858.6,"v":9000,"usd":0.0858303}
{"ts":1750321440000,"o":104858.6,"h":104858.5,"l":104858.5,"c":104858.5,"v":89300,"usd":0.85162731}
{"ts":1750321500000,"o":104858.5,"h":104858.6,"l":104858.5,"c":104858.5,"v":12000,"usd":0.1144404}
{"ts":1750321560000,"o":104858.5,"h":104858.5,"l":104852.5,"c":104852.5,"v":145100,"usd":1.38380017}
{"ts":1750321620000,"o":104852.5,"h":104879.4,"l":104852.6,"c":104879.4,"v":126100,"usd":1.20240423}
{"ts":1750321680000,"o":104879.4,"h":104879.3,"l":104833.9,"c":104833.9,"v":268300,"usd":2.55865321}
{"ts":1750321740000,"o":104833.9,"h":104836.2,"l":104833.9,"c":104833.9,"v":30600,"usd":0.29188994}
{"ts":1750321800000,"o":104833.9,"h":104834,"l":104833.9,"c":104833.9,"v":6700,"usd":0.06391063}
{"ts":1750321860000,"o":104833.9,"h":104855.3,"l":104810.1,"c":104810.1,"v":19200,"usd":0.18314926}
{"ts":1750321920000,"o":104810.1,"h":104810.1,"l":104800.7,"c":104800.7,"v":2000,"usd":0.01908289}
{"ts":1750321980000,"o":104800.7,"h":104800.7,"l":104755.1,"c":104757,"v":57400,"usd":0.54791778}
{"ts":1750322040000,"o":104757,"h":104770,"l":104760.1,"c":104770,"v":10000,"usd":0.09544907}
{"ts":1750322100000,"o":104770,"h":104837.6,"l":104770,"c":104830.3,"v":62300,"usd":0.59431206}
{"ts":1750322160000,"o":104830.3,"h":104821.4,"l":104729,"c":104789,"v":656500,"usd":6.26639488}
{"ts":1750322220000,"o":104789,"h":104812.3,"l":104794,"c":104794,"v":39400,"usd":0.37592504}
{"ts":1750322280000,"o":104794,"h":104804.1,"l":104801,"c":104804.1,"v":20000,"usd":0.19083589}
{"ts":1750322340000,"o":104804.1,"h":104824.7,"l":104803.9,"c":104824.6,"v":24600,"usd":0.23468156}
{"ts":1750322400000,"o":104824.6,"h":104824.6,"l":104824.6,"c":104824.6,"v":0,"usd":0}
{"ts":1750322460000,"o":104824.6,"h":104833.2,"l":104823,"c":104823,"v":59100,"usd":0.56379589}
{"ts":1750322520000,"o":104823,"h":104813.1,"l":104810.8,"c":104810.8,"v":25600,"usd":0.2442445}
{"ts":1750322580000,"o":104810.8,"h":104821.6,"l":104800.1,"c":104821.6,"v":132800,"usd":1.2671334}
{"ts":1750322640000,"o":104821.6,"h":104880,"l":104831.9,"c":104880,"v":24800,"usd":0.23652728}
{"ts":1750322700000,"o":104880,"h":104884,"l":104864,"c":104869.6,"v":2100,"usd":0.02002415}
{"ts":1750322760000,"o":104869.6,"h":104920,"l":104869.6,"c":104920,"v":54100,"usd":0.51576611}
{"ts":1750322820000,"o":104920,"h":104948.5,"l":104924.7,"c":104924.7,"v":117600,"usd":1.12059975}
{"ts":1750322880000,"o":104924.7,"h":104937.2,"l":104920.1,"c":104931.5,"v":19100,"usd":0.18204207}
{"ts":1750322940000,"o":104931.5,"h":104943.3,"l":104900,"c":104900,"v":49000,"usd":0.46699171}
{"ts":1750323000000,"o":104900,"h":104902.9,"l":104893.8,"c":104902.9,"v":13900,"usd":0.13250764}
{"ts":1750323060000,"o":104902.9,"h":104909.9,"l":104850.1,"c":104850.1,"v":687300,"usd":6.55203817}
{"ts":1750323120000,"o":104850.1,"h":104850,"l":104834.1,"c":104834.1,"v":6200,"usd":0.0591365}
{"ts":1750323180000,"o":104834.1,"h":104834.1,"l":104810.3,"c":104810.3,"v":29800,"usd":0.28429028}
{"ts":1750323240000,"o":104810.3,"h":104810.3,"l":104810.2,"c":104810.2,"v":1400,"usd":0.01335748}
{"ts":1750323300000,"o":104810.2,"h":104800,"l":104780,"c":104780,"v":153000,"usd":1.4600717}
{"ts":1750323360000,"o":104780,"h":104774.9,"l":104761.6,"c":104761.7,"v":5600,"usd":0.05345179}
{"ts":1750323420000,"o":104761.7,"h":104776.3,"l":104761.7,"c":104776.3,"v":163100,"usd":1.55686996}
{"ts":1750323480000,"o":104776.3,"h":104763.7,"l":104730,"c":104730,"v":35500,"usd":0.33889523}
{"ts":1750323540000,"o":104730,"h":104719.9,"l":104691.6,"c":104703.5,"v":135100,"usd":1.29038299}
{"ts":1750323600000,"o":104703.5,"h":104701.6,"l":104700,"c":104700,"v":600,"usd":0.00573062}
{"ts":1750323660000,"o":104700,"h":104693.9,"l":104693.9,"c":104693.9,"v":8300,"usd":0.07927911}
{"ts":1750323720000,"o":104693.9,"h":104700,"l":104691.9,"c":104700,"v":50700,"usd":0.48427612}
{"ts":1750323780000,"o":104700,"h":104730,"l":104723.7,"c":104730,"v":13600,"usd":0.12986491}
{"ts":1750323840000,"o":104730,"h":104731.6,"l":104731.5,"c":104731.5,"v":2100,"usd":0.02005122}
{"ts":1750323900000,"o":104731.5,"h":104744.7,"l":104731.5,"c":104744.7,"v":4300,"usd":0.04105658}
{"ts":1750323960000,"o":104744.7,"h":104769.6,"l":104761.7,"c":104769.6,"v":6300,"usd":0.06013231}
{"ts":1750324020000,"o":104769.6,"h":104754.9,"l":104754.9,"c":104754.9,"v":1600,"usd":0.01527376}
{"ts":1750324080000,"o":104754.9,"h":104767.8,"l":104759.3,"c":104759.3,"v":27300,"usd":0.26059053}
{"ts":1750324140000,"o":104759.3,"h":104753,"l":104731.6,"c":104731.6,"v":22600,"usd":0.21575135}
{"ts":1750324200000,"o":104731.6,"h":104744.1,"l":104741.5,"c":104741.5,"v":26400,"usd":0.25204714}
{"ts":1750324260000,"o":104741.5,"h":104735.7,"l":104729.8,"c":104729.8,"v":41700,"usd":0.39815864}
{"ts":1750324320000,"o":104729.8,"h":104721.6,"l":104690.1,"c":104690.1,"v":188000,"usd":1.79537942}
{"ts":1750324380000,"o":104690.1,"h":104720.3,"l":104697.6,"c":104720.3,"v":2800,"usd":0.0267419}
{"ts":1750324440000,"o":104720.3,"h":104757.5,"l":104740,"c":104757.5,"v":44800,"usd":0.42765664}
{"ts":1750324500000,"o":104757.5,"h":104748.8,"l":104748.8,"c":104748.8,"v":14300,"usd":0.13651638}
{"ts":1750324560000,"o":104748.8,"h":104748.8,"l":104742.3,"c":104743.6,"v":20300,"usd":0.19379977}
{"ts":1750324620000,"o":104743.6,"h":104756.1,"l":104751.7,"c":104756.1,"v":7700,"usd":0.07350684}
{"ts":1750324680000,"o":104756.1,"h":104790.6,"l":104760,"c":104790.6,"v":262600,"usd":2.50617634}
{"ts":1750324740000,"o":104790.6,"h":104849.9,"l":104800,"c":104824.8,"v":79000,"usd":0.75355904}
{"ts":1750324800000,"o":104824.8,"h":104950.6,"l":104810.8,"c":104950.6,"v":596900,"usd":5.69126309}
{"ts":1750324860000,"o":104950.6,"h":104960,"l":104921.1,"c":104926.1,"v":701900,"usd":6.68824647}
{"ts":1750324920000,"o":104926.1,"h":104936.6,"l":104900,"c":104900,"v":76500,"usd":0.72913384}
{"ts":1750324980000,"o":104900,"h":104913.3,"l":104900.1,"c":104902.1,"v":46100,"usd":0.43945444}
{"ts":1750325040000,"o":104902.1,"h":104902.2,"l":104900,"c":104902.2,"v":28000,"usd":0.26692089}
{"ts":1750325100000,"o":104902.2,"h":104907.2,"l":104894.7,"c":104907.2,"v":35800,"usd":0.34127214}
{"ts":1750325160000,"o":104907.2,"h":104916.6,"l":104899.1,"c":104899.1,"v":400,"usd":0.00381279}
{"ts":1750325220000,"o":104899.1,"h":104899,"l":104899,"c":104899,"v":21100,"usd":0.2011463}
{"ts":1750325280000,"o":104899,"h":104899,"l":104899,"c":104899,"v":0,"usd":0}
{"ts":1750325340000,"o":104899,"h":104940,"l":104894.7,"c":104940,"v":266500,"usd":2.54053918}
{"ts":1750325400000,"o":104940,"h":104938.5,"l":104930.2,"c":104930.2,"v":600,"usd":0.00571799}
{"ts":1750325460000,"o":104930.2,"h":104928.1,"l":104921.8,"c":104921.8,"v":200,"usd":0.00190612}
{"ts":1750325520000,"o":104921.8,"h":104920,"l":104893.5,"c":104893.5,"v":166100,"usd":1.58343884}
{"ts":1750325580000,"o":104893.5,"h":104919.9,"l":104890.1,"c":104919,"v":249600,"usd":2.37944128}
{"ts":1750325640000,"o":104919,"h":104911.6,"l":104885,"c":104885,"v":79700,"usd":0.75979424}
{"ts":1750325700000,"o":104885,"h":104884.9,"l":104880.1,"c":104881.5,"v":137700,"usd":1.31290812}
{"ts":1750325760000,"o":104881.5,"h":104885,"l":104881.7,"c":104885,"v":26400,"usd":0.25170946}
{"ts":1750325820000,"o":104885,"h":104920,"l":104885.5,"c":104911.6,"v":72100,"usd":0.68733623}
{"ts":1750325880000,"o":104911.6,"h":104911.6,"l":104911.6,"c":104911.6,"v":0,"usd":0}
{"ts":1750325940000,"o":104911.6,"h":104900,"l":104861.5,"c":104861.5,"v":128300,"usd":1.22336026}
{"ts":1750326000000,"o":104861.5,"h":104880,"l":104880,"c":104880,"v":9100,"usd":0.08676577}
{"ts":1750326060000,"o":104880,"h":104910.3,"l":104873.7,"c":104910.3,"v":145500,"usd":1.38703753}
{"ts":1750326120000,"o":104910.3,"h":104910.3,"l":104910.3,"c":104910.3,"v":0,"usd":0}
{"ts":1750326180000,"o":104910.3,"h":104910.2,"l":104903.6,"c":104903.6,"v":116200,"usd":1.107623}
{"ts":1750326240000,"o":104903.6,"h":104895.6,"l":104871.1,"c":104875.9,"v":110500,"usd":1.05357234}
{"ts":1750326300000,"o":104875.9,"h":104881.3,"l":104879,"c":104879,"v":4400,"usd":0.04195226}
{"ts":1750326360000,"o":104879,"h":104925.2,"l":104876.7,"c":104925.2,"v":39500,"usd":0.3765536}
{"ts":1750326420000,"o":104925.2,"h":104938.5,"l":104912.3,"c":104912.3,"v":30900,"usd":0.29449085}
{"ts":1750326480000,"o":104912.3,"h":104932.9,"l":104910.6,"c":104932.9,"v":37100,"usd":0.35363215}
{"ts":1750326540000,"o":104932.9,"h":104984.2,"l":104933.9,"c":104984.2,"v":45600,"usd":0.43442412}
{"ts":1750326600000,"o":104984.2,"h":104989.9,"l":104967.6,"c":104968.1,"v":51400,"usd":0.48959067}
{"ts":1750326660000,"o":104968.1,"h":104968,"l":104958.7,"c":104958.7,"v":35400,"usd":0.33725339}
{"ts":1750326720000,"o":104958.7,"h":104950,"l":104900.1,"c":104920,"v":146500,"usd":1.39619993}
{"ts":1750326780000,"o":104920,"h":104959.9,"l":104926.4,"c":104959.9,"v":108200,"usd":1.03114704}
{"ts":1750326840000,"o":104959.9,"h":104952.5,"l":104951,"c":104951,"v":42300,"usd":0.40304166}
{"ts":1750326900000,"o":104951,"h":104940.5,"l":104910.2,"c":104917,"v":99500,"usd":0.94834144}
{"ts":1750326960000,"o":104917,"h":104943.1,"l":104941,"c":104941,"v":14900,"usd":0.14198228}
{"ts":1750327020000,"o":104941,"h":104932,"l":104928.8,"c":104928.8,"v":1100,"usd":0.01048308}
{"ts":1750327080000,"o":104928.8,"h":104949.5,"l":104920.1,"c":104940.9,"v":38900,"usd":0.37069432}
{"ts":1750327140000,"o":104940.9,"h":104930.8,"l":104930.8,"c":104930.8,"v":109800,"usd":1.04640498}
{"ts":1750327200000,"o":104930.8,"h":104959.9,"l":104939.7,"c":104959.9,"v":142200,"usd":1.35483655}
{"ts":1750327260000,"o":104959.9,"h":104958.4,"l":104952.5,"c":104952.5,"v":29900,"usd":0.28488701}
{"ts":1750327320000,"o":104952.5,"h":104967.3,"l":104952.6,"c":104967.3,"v":30300,"usd":0.2886823}
{"ts":1750327380000,"o":104967.3,"h":104968.9,"l":104964.2,"c":104968.9,"v":99400,"usd":0.94697788}
{"ts":1750327440000,"o":104968.9,"h":104995.4,"l":104980,"c":104995.4,"v":57300,"usd":0.54581486}
{"ts":1750327500000,"o":104995.4,"h":104998.4,"l":104974.6,"c":104974.6,"v":60800,"usd":0.57913595}
{"ts":1750327560000,"o":104974.6,"h":104974.6,"l":104920.1,"c":104920.1,"v":323200,"usd":3.07986366}
{"ts":1750327620000,"o":104920.1,"h":104934.5,"l":104920.1,"c":104934.1,"v":30200,"usd":0.28783753}
{"ts":1750327680000,"o":104934.1,"h":104934.1,"l":104934.1,"c":104934.1,"v":0,"usd":0}
{"ts":1750327740000,"o":104934.1,"h":104920,"l":104890,"c":104900,"v":67300,"usd":0.64156976}
{"ts":1750327800000,"o":104900,"h":104900,"l":104900,"c":104900,"v":0,"usd":0}
{"ts":1750327860000,"o":104900,"h":104911,"l":104896.7,"c":104911,"v":20800,"usd":0.19829039}
{"ts":1750327920000,"o":104911,"h":104920,"l":104911.1,"c":104920,"v":10400,"usd":0.09912651}
{"ts":1750327980000,"o":104920,"h":104974.5,"l":104923.2,"c":104964.5,"v":261900,"usd":2.49503158}
{"ts":1750328040000,"o":104964.5,"h":104964.5,"l":104958.6,"c":104958.6,"v":10900,"usd":0.10385039}
{"ts":1750328100000,"o":104958.6,"h":104965.7,"l":104950.1,"c":104955.7,"v":11200,"usd":0.10671472}
{"ts":1750328160000,"o":104955.7,"h":104963.5,"l":104955.7,"c":104963.5,"v":14900,"usd":0.14196387}
{"ts":1750328220000,"o":104963.5,"h":104979.9,"l":104954.1,"c":104954.6,"v":81400,"usd":0.77542662}
{"ts":1750328280000,"o":104954.6,"h":104963,"l":104961.4,"c":104963,"v":7500,"usd":0.07145473}
{"ts":1750328340000,"o":104963,"h":104978.7,"l":104943.6,"c":104943.6,"v":83700,"usd":0.79743973}
{"ts":1750328400000,"o":104943.6,"h":104961.4,"l":104930,"c":104930,"v":20300,"usd":0.19343896}
{"ts":1750328460000,"o":104930,"h":104946.7,"l":104918.5,"c":104940.4,"v":20500,"usd":0.19538425}
{"ts":1750328520000,"o":104940.4,"h":104940,"l":104894.8,"c":104940,"v":207400,"usd":1.97676827}
{"ts":1750328580000,"o":104940,"h":104996.3,"l":104953,"c":104996.3,"v":52600,"usd":0.501095}
{"ts":1750328640000,"o":104996.3,"h":104998.9,"l":104942.1,"c":104991.2,"v":547200,"usd":5.21266168}
{"ts":1750328700000,"o":104991.2,"h":104999,"l":104960.1,"c":104982.8,"v":154600,"usd":1.47252085}
{"ts":1750328760000,"o":104982.8,"h":104996.8,"l":104966,"c":104985.5,"v":23400,"usd":0.22291176}
{"ts":1750328820000,"o":104985.5,"h":105013.6,"l":104999,"c":105000,"v":103500,"usd":0.98567854}
{"ts":1750328880000,"o":105000,"h":104993.2,"l":104988.6,"c":104993.2,"v":46700,"usd":0.44480198}
{"ts":1750328940000,"o":104993.2,"h":105000,"l":105000,"c":105000,"v":300,"usd":0.00285714}
{"ts":1750329000000,"o":105000,"h":105011,"l":105000,"c":105011,"v":12300,"usd":0.11714119}
{"ts":1750329060000,"o":105011,"h":105047.6,"l":105013.7,"c":105038.7,"v":138600,"usd":1.3194255}
{"ts":1750329120000,"o":105038.7,"h":105039,"l":105037.5,"c":105039,"v":5100,"usd":0.04855394}
{"ts":1750329180000,"o":105039,"h":105040.4,"l":104984.2,"c":104984.2,"v":124400,"usd":1.18448934}
{"ts":1750329240000,"o":104984.2,"h":104984.3,"l":104970,"c":104970,"v":264800,"usd":2.52231467}
{"ts":1750329300000,"o":104970,"h":104960,"l":104920.9,"c":104939.4,"v":20600,"usd":0.19632054}
{"ts":1750329360000,"o":104939.4,"h":104946.5,"l":104946.5,"c":104946.5,"v":100,"usd":0.00095287}
{"ts":1750329420000,"o":104946.5,"h":104947,"l":104929.4,"c":104929.4,"v":2700,"usd":0.02572848}
{"ts":1750329480000,"o":104929.4,"h":104986.7,"l":104929.4,"c":104986.7,"v":22400,"usd":0.2134252}
{"ts":1750329540000,"o":104986.7,"h":104997.7,"l":104981,"c":104981,"v":10900,"usd":0.10381443}
{"ts":1750329600000,"o":104981,"h":104976.6,"l":104966.2,"c":104976.5,"v":5500,"usd":0.05239775}
{"ts":1750329660000,"o":104976.5,"h":104976.5,"l":104960,"c":104960,"v":110200,"usd":1.04989654}
{"ts":1750329720000,"o":104960,"h":104990.8,"l":104950.1,"c":104990.8,"v":134500,"usd":1.28135229}
{"ts":1750329780000,"o":104990.8,"h":105019,"l":104990.8,"c":105016,"v":24400,"usd":0.23236487}
{"ts":1750329840000,"o":105016,"h":105007.5,"l":104931.5,"c":104931.5,"v":27800,"usd":0.26480971}
{"ts":1750329900000,"o":104931.5,"h":104937,"l":104922.6,"c":104937,"v":55000,"usd":0.52415379}
{"ts":1750329960000,"o":104937,"h":104932.3,"l":104889.8,"c":104889.8,"v":71300,"usd":0.67955219}
{"ts":1750330020000,"o":104889.8,"h":104880,"l":104827,"c":104829.3,"v":31700,"usd":0.30234886}
{"ts":1750330080000,"o":104829.3,"h":104835.1,"l":104825.1,"c":104835.1,"v":13400,"usd":0.12782735}
{"ts":1750330140000,"o":104835.1,"h":104829.5,"l":104822.2,"c":104822.2,"v":2400,"usd":0.02289482}
{"ts":1750330200000,"o":104822.2,"h":104822.2,"l":104810.4,"c":104810.5,"v":141400,"usd":1.3489874}
{"ts":1750330260000,"o":104810.5,"h":104859.9,"l":104810.5,"c":104859.9,"v":120600,"usd":1.15052818}
{"ts":1750330320000,"o":104859.9,"h":104880.8,"l":104860,"c":104880.8,"v":8700,"usd":0.08296588}
{"ts":1750330380000,"o":104880.8,"h":104907.2,"l":104891.4,"c":104907.2,"v":106800,"usd":1.01814193}
{"ts":1750330440000,"o":104907.2,"h":104923.3,"l":104907.2,"c":104923.3,"v":6500,"usd":0.06195468}
{"ts":1750330500000,"o":104923.3,"h":104923.3,"l":104900.1,"c":104900.1,"v":63200,"usd":0.60235467}
{"ts":1750330560000,"o":104900.1,"h":104907.3,"l":104900.1,"c":104906.5,"v":4500,"usd":0.04289608}
{"ts":1750330620000,"o":104906.5,"h":104910,"l":104865.1,"c":104865.1,"v":28500,"usd":0.27168186}
{"ts":1750330680000,"o":104865.1,"h":104893.8,"l":104865.1,"c":104890.5,"v":10400,"usd":0.09916882}
{"ts":1750330740000,"o":104890.5,"h":104880.9,"l":104877.5,"c":104880.9,"v":65100,"usd":0.62071271}
{"ts":1750330800000,"o":104880.9,"h":104886.3,"l":104880.1,"c":104886.3,"v":4000,"usd":0.0381382}
{"ts":1750330860000,"o":104886.3,"h":104886.3,"l":104862.3,"c":104868.7,"v":58900,"usd":0.56160447}
{"ts":1750330920000,"o":104868.7,"h":104870,"l":104830.1,"c":104830.1,"v":35400,"usd":0.33758648}
{"ts":1750330980000,"o":104830.1,"h":104850,"l":104845.5,"c":104850,"v":24500,"usd":0.23367587}
{"ts":1750331040000,"o":104850,"h":104867.1,"l":104850,"c":104867.1,"v":4800,"usd":0.04577731}
{"ts":1750331100000,"o":104867.1,"h":104867.1,"l":104853.1,"c":104857.8,"v":81800,"usd":0.7800433}
{"ts":1750331160000,"o":104857.8,"h":104866.1,"l":104855,"c":104855,"v":16700,"usd":0.15926126}
{"ts":1750331220000,"o":104855,"h":104853.3,"l":104818.5,"c":104818.5,"v":15400,"usd":0.14690743}
{"ts":1750331280000,"o":104818.5,"h":104810.4,"l":104776,"c":104776,"v":134200,"usd":1.28074463}
{"ts":1750331340000,"o":104776,"h":104776,"l":104752,"c":104764.7,"v":35800,"usd":0.34174374}
{"ts":1750331400000,"o":104764.7,"h":104770,"l":104751,"c":104770,"v":40100,"usd":0.38277161}
{"ts":1750331460000,"o":104770,"h":104780,"l":104770,"c":104780,"v":126800,"usd":1.21026654}
{"ts":1750331520000,"o":104780,"h":104780,"l":104769.9,"c":104769.9,"v":103800,"usd":0.99071348}
{"ts":1750331580000,"o":104769.9,"h":104779,"l":104758.3,"c":104779,"v":94300,"usd":0.9000743}
{"ts":1750331640000,"o":104779,"h":104790,"l":104779.9,"c":104790,"v":117400,"usd":1.12044166}
{"ts":1750331700000,"o":104790,"h":104811,"l":104790,"c":104811,"v":102700,"usd":0.98001335}
{"ts":1750331760000,"o":104811,"h":104812.4,"l":104790.1,"c":104790.1,"v":32300,"usd":0.30817269}
{"ts":1750331820000,"o":104790.1,"h":104849.9,"l":104796,"c":104849.8,"v":42300,"usd":0.40348522}
{"ts":1750331880000,"o":104849.8,"h":104854.5,"l":104822.9,"c":104822.9,"v":30200,"usd":0.28804881}
{"ts":1750331940000,"o":104822.9,"h":104881.4,"l":104837,"c":104881.4,"v":44100,"usd":0.4204901}
{"ts":1750332000000,"o":104881.4,"h":104881.3,"l":104873.3,"c":104873.3,"v":25600,"usd":0.24408611}
{"ts":1750332060000,"o":104873.3,"h":104888.5,"l":104871.5,"c":104888.5,"v":37700,"usd":0.35948367}
{"ts":1750332120000,"o":104888.5,"h":104887,"l":104880.3,"c":104880.3,"v":120200,"usd":1.14607064}
{"ts":1750332180000,"o":104880.3,"h":104870.3,"l":104857.3,"c":104857.3,"v":4200,"usd":0.04005036}
{"ts":1750332240000,"o":104857.3,"h":104850,"l":104820,"c":104820,"v":28700,"usd":0.273759}
{"ts":1750332300000,"o":104820,"h":104825.5,"l":104791.1,"c":104825.5,"v":73800,"usd":0.7041548}
{"ts":1750332360000,"o":104825.5,"h":104833.5,"l":104832.8,"c":104833.5,"v":500,"usd":0.00476948}
{"ts":1750332420000,"o":104833.5,"h":104825.4,"l":104804.8,"c":104806,"v":112400,"usd":1.07227209}
{"ts":1750332480000,"o":104806,"h":104832.4,"l":104813.4,"c":104827.2,"v":24100,"usd":0.22993137}
{"ts":1750332540000,"o":104827.2,"h":104827.1,"l":104805.8,"c":104805.8,"v":77200,"usd":0.73653097}
{"ts":1750332600000,"o":104805.8,"h":104803.7,"l":104803,"c":104803,"v":107400,"usd":1.02476789}
{"ts":1750332660000,"o":104803,"h":104800,"l":104756.4,"c":104768.5,"v":73100,"usd":0.69773108}
{"ts":1750332720000,"o":104768.5,"h":104769,"l":104756.5,"c":104756.5,"v":20700,"usd":0.19757774}
{"ts":1750332780000,"o":104756.5,"h":104793.1,"l":104756.5,"c":104793.1,"v":45800,"usd":0.43716543}
{"ts":1750332840000,"o":104793.1,"h":104766.7,"l":104742.1,"c":104757.8,"v":68500,"usd":0.65389668}
{"ts":1750332900000,"o":104757.8,"h":104757.9,"l":104742.7,"c":104751.5,"v":111300,"usd":1.06245523}
{"ts":1750332960000,"o":104751.5,"h":104753.2,"l":104735.2,"c":104747.5,"v":11200,"usd":0.10693154}
{"ts":1750333020000,"o":104747.5,"h":104743.2,"l":104737.4,"c":104737.4,"v":20900,"usd":0.19954632}
{"ts":1750333080000,"o":104737.4,"h":104736,"l":104735.9,"c":104736,"v":200,"usd":0.00190956}
{"ts":1750333140000,"o":104736,"h":104735.9,"l":104735.1,"c":104735.1,"v":60400,"usd":0.57668731}
{"ts":1750333200000,"o":104735.1,"h":104735.1,"l":104735.1,"c":104735.1,"v":0,"usd":0}
{"ts":1750333260000,"o":104735.1,"h":104748.6,"l":104735.1,"c":104735.1,"v":196200,"usd":1.87329439}
{"ts":1750333320000,"o":104735.1,"h":104735.1,"l":104700,"c":104700.1,"v":28200,"usd":0.26927577}
{"ts":1750333380000,"o":104700.1,"h":104716,"l":104700.1,"c":104716,"v":90300,"usd":0.86245066}
{"ts":1750333440000,"o":104716,"h":104750.6,"l":104731.1,"c":104750.6,"v":54400,"usd":0.51942536}
{"ts":1750333500000,"o":104750.6,"h":104750.6,"l":104749.5,"c":104749.6,"v":37600,"usd":0.35895088}
{"ts":1750333560000,"o":104749.6,"h":104749.6,"l":104732.5,"c":104732.5,"v":120500,"usd":1.15038388}
{"ts":1750333620000,"o":104732.5,"h":104725.6,"l":104710.1,"c":104710.1,"v":3100,"usd":0.02960208}
{"ts":1750333680000,"o":104710.1,"h":104733.2,"l":104710,"c":104715.5,"v":111300,"usd":1.0629093}
{"ts":1750333740000,"o":104715.5,"h":104710,"l":104700.7,"c":104701.5,"v":63000,"usd":0.6016634}
{"ts":1750333800000,"o":104701.5,"h":104725.7,"l":104701.5,"c":104725.7,"v":114900,"usd":1.09734368}
{"ts":1750333860000,"o":104725.7,"h":104740,"l":104719.9,"c":104740,"v":3800,"usd":0.03628603}
{"ts":1750333920000,"o":104740,"h":104775.9,"l":104740,"c":104775.2,"v":108600,"usd":1.03667127}
{"ts":1750333980000,"o":104775.2,"h":104792.8,"l":104773.6,"c":104790.6,"v":7300,"usd":0.06966825}
{"ts":1750334040000,"o":104790.6,"h":104790.5,"l":104768.6,"c":104768.6,"v":32700,"usd":0.31206712}
{"ts":1750334100000,"o":104768.6,"h":104768.6,"l":104768.6,"c":104768.6,"v":5500,"usd":0.0524964}
{"ts":1750334160000,"o":104768.6,"h":104768.6,"l":104751.6,"c":104751.6,"v":18900,"usd":0.18041364}
{"ts":1750334220000,"o":104751.6,"h":104764.7,"l":104751.6,"c":104764.7,"v":126300,"usd":1.2057082}
{"ts":1750334280000,"o":104764.7,"h":104777.6,"l":104764.7,"c":104776,"v":30500,"usd":0.29111662}
{"ts":1750334340000,"o":104776,"h":104766.6,"l":104750,"c":104750.1,"v":37500,"usd":0.35796339}
{"ts":1750334400000,"o":104750.1,"h":104750.1,"l":104750,"c":104750,"v":7600,"usd":0.0725534}
{"ts":1750334460000,"o":104750,"h":104750.5,"l":104749,"c":104750.5,"v":75700,"usd":0.72267362}
{"ts":1750334520000,"o":104750.5,"h":104761.3,"l":104736,"c":104736,"v":28500,"usd":0.2720978}
{"ts":1750334580000,"o":104736,"h":104730,"l":104681.2,"c":104681.2,"v":261300,"usd":2.4955439}
{"ts":1750334640000,"o":104681.2,"h":104709.9,"l":104689.6,"c":104708.3,"v":84200,"usd":0.80418964}
{"ts":1750334700000,"o":104708.3,"h":104708,"l":104670.1,"c":104691.6,"v":12300,"usd":0.11749244}
{"ts":1750334760000,"o":104691.6,"h":104691.6,"l":104691.6,"c":104691.6,"v":0,"usd":0}
{"ts":1750334820000,"o":104691.6,"h":104697.5,"l":104680.1,"c":104683.7,"v":30700,"usd":0.29322827}
{"ts":1750334880000,"o":104683.7,"h":104680.1,"l":104680,"c":104680,"v":22600,"usd":0.21589554}
{"ts":1750334940000,"o":104680,"h":104739.9,"l":104670.1,"c":104739.9,"v":418800,"usd":3.99976581}
{"ts":1750335000000,"o":104739.9,"h":104779.5,"l":104737.5,"c":104737.5,"v":74900,"usd":0.71492296}
{"ts":1750335060000,"o":104737.5,"h":104737.6,"l":104737.5,"c":104737.5,"v":1300,"usd":0.01241201}
{"ts":1750335120000,"o":104737.5,"h":104772.7,"l":104737.6,"c":104772.7,"v":4500,"usd":0.04295872}
{"ts":1750335180000,"o":104772.7,"h":104811.4,"l":104772.6,"c":104811.4,"v":218600,"usd":2.08627352}
{"ts":1750335240000,"o":104811.4,"h":104827.9,"l":104809.2,"c":104825.9,"v":4900,"usd":0.04674875}
{"ts":1750335300000,"o":104825.9,"h":104880,"l":104825.9,"c":104880,"v":9500,"usd":0.09060633}
{"ts":1750335360000,"o":104880,"h":104886.6,"l":104847.6,"c":104861.6,"v":194200,"usd":1.85167759}
{"ts":1750335420000,"o":104861.6,"h":104860,"l":104830,"c":104830,"v":2900,"usd":0.02765771}
{"ts":1750335480000,"o":104830,"h":104830.1,"l":104820,"c":104820,"v":20700,"usd":0.19747579}
{"ts":1750335540000,"o":104820,"h":104818.5,"l":104810,"c":104810,"v":19500,"usd":0.1860381}
{"ts":1750335600000,"o":104810,"h":104800.1,"l":104800,"c":104800,"v":21700,"usd":0.2070614}
{"ts":1750335660000,"o":104800,"h":104825.3,"l":104792.6,"c":104825.3,"v":49700,"usd":0.4742579}
{"ts":1750335720000,"o":104825.3,"h":104840,"l":104825.3,"c":104840,"v":22900,"usd":0.21843883}
{"ts":1750335780000,"o":104840,"h":104839,"l":104825.2,"c":104825.2,"v":95300,"usd":0.90913235}
{"ts":1750335840000,"o":104825.2,"h":104825.2,"l":104825.2,"c":104825.2,"v":25000,"usd":0.2384925}
{"ts":1750335900000,"o":104825.2,"h":104820,"l":104810.1,"c":104810.1,"v":5800,"usd":0.05533758}
{"ts":1750335960000,"o":104810.1,"h":104822.1,"l":104810.1,"c":104810.1,"v":5000,"usd":0.04770093}
{"ts":1750336020000,"o":104810.1,"h":104839.9,"l":104809.6,"c":104815,"v":130400,"usd":1.24390709}
{"ts":1750336080000,"o":104815,"h":104826.1,"l":104826.1,"c":104826.1,"v":500,"usd":0.0047698}
{"ts":1750336140000,"o":104826.1,"h":104826.1,"l":104826.1,"c":104826.1,"v":0,"usd":0}
{"ts":1750336200000,"o":104826.1,"h":104826,"l":104826,"c":104826,"v":36100,"usd":0.34437956}
{"ts":1750336260000,"o":104826,"h":104850,"l":104826.1,"c":104840,"v":63500,"usd":0.60574304}
{"ts":1750336320000,"o":104840,"h":104861.6,"l":104836.5,"c":104836.5,"v":23900,"usd":0.22797132}
{"ts":1750336380000,"o":104836.5,"h":104820,"l":104813,"c":104813,"v":3000,"usd":0.02862165}
{"ts":1750336440000,"o":104813,"h":104810,"l":104809.7,"c":104809.7,"v":104400,"usd":0.99609084}
{"ts":1750336500000,"o":104809.7,"h":104809.7,"l":104780.1,"c":104780.1,"v":306300,"usd":2.9230301}
{"ts":1750336560000,"o":104780.1,"h":104810.1,"l":104761,"c":104810.1,"v":189600,"usd":1.80944383}
{"ts":1750336620000,"o":104810.1,"h":104840,"l":104818.2,"c":104839.5,"v":37200,"usd":0.35485687}
{"ts":1750336680000,"o":104839.5,"h":104839.5,"l":104839.5,"c":104839.5,"v":0,"usd":0}
{"ts":1750336740000,"o":104839.5,"h":104839.9,"l":104814.7,"c":104828,"v":18100,"usd":0.17268266}
{"ts":1750336800000,"o":104828,"h":104827,"l":104800,"c":104800.1,"v":43700,"usd":0.41692857}
{"ts":1750336860000,"o":104800.1,"h":104800,"l":104780.1,"c":104790,"v":44700,"usd":0.42658692}
{"ts":1750336920000,"o":104790,"h":104795,"l":104794,"c":104794,"v":1100,"usd":0.0104967}
{"ts":1750336980000,"o":104794,"h":104780,"l":104744.1,"c":104744.1,"v":5600,"usd":0.05345596}
{"ts":1750337040000,"o":104744.1,"h":104744.1,"l":104680.1,"c":104685.2,"v":220200,"usd":2.10305684}
{"ts":1750337100000,"o":104685.2,"h":104692.4,"l":104676.2,"c":104678.1,"v":222900,"usd":2.12925424}
{"ts":1750337160000,"o":104678.1,"h":104678,"l":104636.1,"c":104642.2,"v":87700,"usd":0.83785894}
{"ts":1750337220000,"o":104642.2,"h":104636.1,"l":104636,"c":104636,"v":8500,"usd":0.08123365}
{"ts":1750337280000,"o":104636,"h":104692.5,"l":104636,"c":104692.4,"v":153200,"usd":1.46361014}
{"ts":1750337340000,"o":104692.4,"h":104725.5,"l":104692.4,"c":104703.1,"v":70700,"usd":0.67520473}
{"ts":1750337400000,"o":104703.1,"h":104700.1,"l":104671.8,"c":104671.9,"v":145200,"usd":1.38694594}
{"ts":1750337460000,"o":104671.9,"h":104713.9,"l":104671.9,"c":104713.9,"v":22300,"usd":0.21301997}
{"ts":1750337520000,"o":104713.9,"h":104713.9,"l":104698.3,"c":104698.3,"v":230600,"usd":2.20247919}
{"ts":1750337580000,"o":104698.3,"h":104698.3,"l":104680,"c":104697.4,"v":36700,"usd":0.35056606}
{"ts":1750337640000,"o":104697.4,"h":104713.9,"l":104700,"c":104700.9,"v":23600,"usd":0.22537996}
{"ts":1750337700000,"o":104700.9,"h":104720,"l":104701,"c":104720,"v":68200,"usd":0.65128961}
{"ts":1750337760000,"o":104720,"h":104726.3,"l":104702.7,"c":104704.8,"v":20000,"usd":0.19097526}
{"ts":1750337820000,"o":104704.8,"h":104702.3,"l":104702.2,"c":104702.2,"v":29000,"usd":0.2769761}
{"ts":1750337880000,"o":104702.2,"h":104727.5,"l":104692.3,"c":104727.5,"v":17200,"usd":0.16427464}
{"ts":1750337940000,"o":104727.5,"h":104736.5,"l":104727.5,"c":104736.5,"v":2200,"usd":0.02100676}
{"ts":1750338000000,"o":104736.5,"h":104736.5,"l":104721.7,"c":104731.3,"v":33900,"usd":0.3236759}
{"ts":1750338060000,"o":104731.3,"h":104731,"l":104727.5,"c":104731,"v":42400,"usd":0.40486019}
{"ts":1750338120000,"o":104731,"h":104730.9,"l":104713.1,"c":104721.5,"v":45000,"usd":0.42970023}
{"ts":1750338180000,"o":104721.5,"h":104740,"l":104721.5,"c":104740,"v":22300,"usd":0.21294321}
{"ts":1750338240000,"o":104740,"h":104759.9,"l":104737.1,"c":104737.1,"v":3200,"usd":0.03055038}
{"ts":1750338300000,"o":104737.1,"h":104746.5,"l":104725.7,"c":104746.5,"v":25000,"usd":0.23870726}
{"ts":1750338360000,"o":104746.5,"h":104752.6,"l":104690.1,"c":104752.5,"v":627800,"usd":5.99543574}
{"ts":1750338420000,"o":104752.5,"h":104742.7,"l":104725.5,"c":104725.5,"v":3800,"usd":0.03628408}
{"ts":1750338480000,"o":104725.5,"h":104725.4,"l":104725.4,"c":104725.4,"v":1500,"usd":0.0143232}
{"ts":1750338540000,"o":104725.4,"h":104720,"l":104660,"c":104660,"v":13900,"usd":0.1327765}
{"ts":1750338600000,"o":104660,"h":104650,"l":104620,"c":104620,"v":144400,"usd":1.38021958}
{"ts":1750338660000,"o":104620,"h":104617.4,"l":104616.1,"c":104616.8,"v":31800,"usd":0.3039697}
{"ts":1750338720000,"o":104616.8,"h":104630,"l":104616.8,"c":104630,"v":108500,"usd":1.03708697}
{"ts":1750338780000,"o":104630,"h":104630.2,"l":104625.7,"c":104625.7,"v":32700,"usd":0.31253029}
{"ts":1750338840000,"o":104625.7,"h":104639.5,"l":104625.7,"c":104635.1,"v":128800,"usd":1.23100189}
{"ts":1750338900000,"o":104635.1,"h":104635.1,"l":104626.1,"c":104626.1,"v":30100,"usd":0.2876757}
{"ts":1750338960000,"o":104626.1,"h":104617.2,"l":104593.4,"c":104593.5,"v":159000,"usd":1.51986358}
{"ts":1750339020000,"o":104593.5,"h":104605.8,"l":104560.1,"c":104592.5,"v":187300,"usd":1.79103874}
{"ts":1750339080000,"o":104592.5,"h":104592.5,"l":104570.1,"c":104591.8,"v":73500,"usd":0.70279415}
{"ts":1750339140000,"o":104591.8,"h":104603.8,"l":104580,"c":104580,"v":18100,"usd":0.17304231}
{"ts":1750339200000,"o":104580,"h":104580.1,"l":104570.1,"c":104580.1,"v":23400,"usd":0.2237741}
{"ts":1750339260000,"o":104580.1,"h":104580.1,"l":104560.4,"c":104563.7,"v":253900,"usd":2.42804115}
{"ts":1750339320000,"o":104563.7,"h":104628.8,"l":104571.2,"c":104628.8,"v":1460200,"usd":13.96238742}
{"ts":1750339380000,"o":104628.8,"h":104628.8,"l":104622.6,"c":104622.6,"v":20300,"usd":0.19403116}
{"ts":1750339440000,"o":104622.6,"h":104674.6,"l":104610.8,"c":104657,"v":140800,"usd":1.34557112}
{"ts":1750339500000,"o":104657,"h":104672,"l":104649.4,"c":104672,"v":5000,"usd":0.04777443}
{"ts":1750339560000,"o":104672,"h":104672,"l":104672,"c":104672,"v":1100,"usd":0.01050907}
{"ts":1750339620000,"o":104672,"h":104687.9,"l":104661.2,"c":104671.5,"v":93900,"usd":0.8970256}
{"ts":1750339680000,"o":104671.5,"h":104748.4,"l":104665.3,"c":104748.4,"v":464100,"usd":4.4321101}
{"ts":1750339740000,"o":104748.4,"h":104752.2,"l":104743.1,"c":104743.1,"v":166300,"usd":1.5876353}
{"ts":1750339800000,"o":104743.1,"h":104758,"l":104733.9,"c":104758,"v":4400,"usd":0.04200867}
{"ts":1750339860000,"o":104758,"h":104750.4,"l":104710,"c":104733.8,"v":106400,"usd":1.01575179}
{"ts":1750339920000,"o":104733.8,"h":104731.5,"l":104708.2,"c":104711.1,"v":146800,"usd":1.40185605}
{"ts":1750339980000,"o":104711.1,"h":104713.5,"l":104650.2,"c":104669.8,"v":173700,"usd":1.65961058}
{"ts":1750340040000,"o":104669.8,"h":104659.9,"l":104650,"c":104650,"v":108500,"usd":1.0367829}
{"ts":1750340100000,"o":104650,"h":104668.8,"l":104620.1,"c":104668.8,"v":89400,"usd":0.85447335}
{"ts":1750340160000,"o":104668.8,"h":104663.9,"l":104650,"c":104650,"v":4800,"usd":0.04586171}
{"ts":1750340220000,"o":104650,"h":104650.1,"l":104606,"c":104606,"v":156600,"usd":1.4966821}
{"ts":1750340280000,"o":104606,"h":104606,"l":104525.8,"c":104541.1,"v":288300,"usd":2.75783916}
{"ts":1750340340000,"o":104541.1,"h":104547,"l":104500.6,"c":104504.9,"v":299300,"usd":2.86393335}
{"ts":1750340400000,"o":104504.9,"h":104540.9,"l":104505,"c":104534.8,"v":25400,"usd":0.24303286}
{"ts":1750340460000,"o":104534.8,"h":104533.9,"l":104520,"c":104520,"v":118000,"usd":1.12882629}
{"ts":1750340520000,"o":104520,"h":104536,"l":104500.9,"c":104504.5,"v":162300,"usd":1.55298625}
{"ts":1750340580000,"o":104504.5,"h":104518.1,"l":104501,"c":104518.1,"v":30100,"usd":0.28803204}
{"ts":1750340640000,"o":104518.1,"h":104518,"l":104501,"c":104501.1,"v":156200,"usd":1.49455455}
{"ts":1750340700000,"o":104501.1,"h":104513.3,"l":104501.1,"c":104501.3,"v":42700,"usd":0.40860255}
{"ts":1750340760000,"o":104501.3,"h":104503.5,"l":104483,"c":104503.5,"v":100100,"usd":0.95797526}
{"ts":1750340820000,"o":104503.5,"h":104493.4,"l":104426.5,"c":104493.4,"v":1090900,"usd":10.44277479}
{"ts":1750340880000,"o":104493.4,"h":104500,"l":104371.1,"c":104376.4,"v":494100,"usd":4.7321291}
{"ts":1750340940000,"o":104376.4,"h":104376.4,"l":104259.4,"c":104269.3,"v":386900,"usd":3.70818078}
{"ts":1750341000000,"o":104269.3,"h":104296,"l":104255.4,"c":104258.7,"v":755000,"usd":7.24038213}
{"ts":1750341060000,"o":104258.7,"h":104286.6,"l":104210,"c":104263.8,"v":489800,"usd":4.6985561}
{"ts":1750341120000,"o":104263.8,"h":104276,"l":104229.5,"c":104255.1,"v":138600,"usd":1.32945482}
{"ts":1750341180000,"o":104255.1,"h":104265.7,"l":104230,"c":104248.4,"v":249700,"usd":2.39557615}
{"ts":1750341240000,"o":104248.4,"h":104333,"l":104207,"c":104307.8,"v":353000,"usd":3.38672792}
{"ts":1750341300000,"o":104307.8,"h":104322.5,"l":104292.2,"c":104322,"v":56300,"usd":0.53974239}
{"ts":1750341360000,"o":104322,"h":104337.1,"l":104270.2,"c":104300.8,"v":340900,"usd":3.26825755}
{"ts":1750341420000,"o":104300.8,"h":104324.2,"l":104272.6,"c":104324.2,"v":44500,"usd":0.42663083}
{"ts":1750341480000,"o":104324.2,"h":104324.1,"l":104260.1,"c":104267.3,"v":96100,"usd":0.9212037}
{"ts":1750341540000,"o":104267.3,"h":104288.1,"l":104232.6,"c":104252.8,"v":120100,"usd":1.15182133}
{"ts":1750341600000,"o":104252.8,"h":104287.4,"l":104250.1,"c":104254.1,"v":17600,"usd":0.16878796}
{"ts":1750341660000,"o":104254.1,"h":104304.8,"l":104250.5,"c":104295.3,"v":104300,"usd":1.0001191}
{"ts":1750341720000,"o":104295.3,"h":104329.6,"l":104290,"c":104322.6,"v":56300,"usd":0.5396954}
{"ts":1750341780000,"o":104322.6,"h":104380,"l":104290,"c":104290,"v":369100,"usd":3.53687254}
{"ts":1750341840000,"o":104290,"h":104329.9,"l":104290.6,"c":104311.8,"v":220900,"usd":2.11751223}
{"ts":1750341900000,"o":104311.8,"h":104368.9,"l":104329.2,"c":104367.9,"v":99600,"usd":0.95446545}
{"ts":1750341960000,"o":104367.9,"h":104395,"l":104315.6,"c":104394.9,"v":169000,"usd":1.61958522}
{"ts":1750342020000,"o":104394.9,"h":104433.6,"l":104390.5,"c":104406.5,"v":159000,"usd":1.52279087}
{"ts":1750342080000,"o":104406.5,"h":104457,"l":104344.8,"c":104456.8,"v":212000,"usd":2.03072904}
{"ts":1750342140000,"o":104456.8,"h":104470,"l":104431.7,"c":104451.6,"v":25500,"usd":0.24412193}
{"ts":1750342200000,"o":104451.6,"h":104451.6,"l":104379.8,"c":104396.9,"v":203500,"usd":1.949199}
{"ts":1750342260000,"o":104396.9,"h":104423.6,"l":104398,"c":104423.6,"v":75700,"usd":0.72500833}
{"ts":1750342320000,"o":104423.6,"h":104451.2,"l":104387.3,"c":104451.2,"v":62900,"usd":0.60231505}
{"ts":1750342380000,"o":104451.2,"h":104459.4,"l":104438.7,"c":104459.4,"v":99300,"usd":0.95068067}
{"ts":1750342440000,"o":104459.4,"h":104459.5,"l":104448,"c":104448,"v":111900,"usd":1.07123253}
{"ts":1750342500000,"o":104448,"h":104458.2,"l":104442.8,"c":104455,"v":90300,"usd":0.86454927}
{"ts":1750342560000,"o":104455,"h":104500,"l":104442.6,"c":104500,"v":365500,"usd":3.49860048}
{"ts":1750342620000,"o":104500,"h":104500,"l":104460.1,"c":104469.5,"v":324900,"usd":3.10920798}
{"ts":1750342680000,"o":104469.5,"h":104469,"l":104398,"c":104431,"v":297900,"usd":2.85292811}
{"ts":1750342740000,"o":104431,"h":104441.4,"l":104414.5,"c":104418.8,"v":13200,"usd":0.1264129}
{"ts":1750342800000,"o":104418.8,"h":104525.3,"l":104428,"c":104525.3,"v":243500,"usd":2.33022349}
{"ts":1750342860000,"o":104525.3,"h":104511.2,"l":104480,"c":104480,"v":73200,"usd":0.70042507}
{"ts":1750342920000,"o":104480,"h":104525.1,"l":104483,"c":104525.1,"v":84300,"usd":0.8068091}
{"ts":1750342980000,"o":104525.1,"h":104565.7,"l":104525,"c":104530,"v":326900,"usd":3.12726117}
{"ts":1750343040000,"o":104530,"h":104535,"l":104525,"c":104535,"v":60100,"usd":0.57493369}
{"ts":1750343100000,"o":104535,"h":104565.7,"l":104510.1,"c":104565.7,"v":210400,"usd":2.01272553}
{"ts":1750343160000,"o":104565.7,"h":104596.4,"l":104565.7,"c":104596.4,"v":30500,"usd":0.29167036}
{"ts":1750343220000,"o":104596.4,"h":104668.6,"l":104597.5,"c":104628,"v":219100,"usd":2.09356674}
{"ts":1750343280000,"o":104628,"h":104656,"l":104628.1,"c":104633.5,"v":494900,"usd":4.72942069}
{"ts":1750343340000,"o":104633.5,"h":104630,"l":104610,"c":104610,"v":141600,"usd":1.35341509}
{"ts":1750343400000,"o":104610,"h":104619.9,"l":104600,"c":104600,"v":188300,"usd":1.79999783}
{"ts":1750343460000,"o":104600,"h":104606.9,"l":104555,"c":104560.9,"v":163300,"usd":1.56170638}
{"ts":1750343520000,"o":104560.9,"h":104560,"l":104510.1,"c":104519.5,"v":357300,"usd":3.41787485}
{"ts":1750343580000,"o":104519.5,"h":104510,"l":104470.1,"c":104475,"v":28900,"usd":0.27658692}
{"ts":1750343640000,"o":104475,"h":104473.5,"l":104349.7,"c":104349.7,"v":291800,"usd":2.7942585}
{"ts":1750343700000,"o":104349.7,"h":104349.7,"l":104325.7,"c":104331.4,"v":92400,"usd":0.88562741}
{"ts":1750343760000,"o":104331.4,"h":104335.1,"l":104310.3,"c":104310.4,"v":54400,"usd":0.52151061}
{"ts":1750343820000,"o":104310.4,"h":104310.4,"l":104273.4,"c":104290.3,"v":245200,"usd":2.35107032}
{"ts":1750343880000,"o":104290.3,"h":104310.3,"l":104289.8,"c":104310,"v":117300,"usd":1.12462096}
{"ts":1750343940000,"o":104310,"h":104366.3,"l":104310.4,"c":104350,"v":151400,"usd":1.4512358}
{"ts":1750344000000,"o":104350,"h":104349,"l":104326.5,"c":104326.5,"v":3300,"usd":0.03162843}
{"ts":1750344060000,"o":104326.5,"h":104350,"l":104336.8,"c":104350,"v":33600,"usd":0.32200784}
{"ts":1750344120000,"o":104350,"h":104409.9,"l":104357.9,"c":104360.1,"v":222900,"usd":2.13543187}
{"ts":1750344180000,"o":104360.1,"h":104369.9,"l":104350,"c":104369.9,"v":136600,"usd":1.30895063}
{"ts":1750344240000,"o":104369.9,"h":104369.9,"l":104340,"c":104355.3,"v":154000,"usd":1.47571184}
{"ts":1750344300000,"o":104355.3,"h":104353.5,"l":104321.5,"c":104321.5,"v":75500,"usd":0.72362439}
{"ts":1750344360000,"o":104321.5,"h":104321.4,"l":104200,"c":104289.7,"v":1506100,"usd":14.44381008}
{"ts":1750344420000,"o":104289.7,"h":104306.1,"l":104288.5,"c":104288.5,"v":42600,"usd":0.40841974}
{"ts":1750344480000,"o":104288.5,"h":104288.4,"l":104175.9,"c":104210,"v":235000,"usd":2.25504175}
{"ts":1750344540000,"o":104210,"h":104236.8,"l":104175.7,"c":104214.5,"v":333500,"usd":3.19996017}
{"ts":1750344600000,"o":104214.5,"h":104247.3,"l":104220.9,"c":104232.7,"v":160800,"usd":1.54267579}
{"ts":1750344660000,"o":104232.7,"h":104240.1,"l":104140.1,"c":104164.9,"v":443500,"usd":4.25727332}
{"ts":1750344720000,"o":104164.9,"h":104164.9,"l":104090.1,"c":104109.6,"v":358400,"usd":3.44252185}
{"ts":1750344780000,"o":104109.6,"h":104151.3,"l":104109.6,"c":104113.9,"v":436500,"usd":4.19197378}
{"ts":1750344840000,"o":104113.9,"h":104125.9,"l":104090.7,"c":104091.1,"v":357800,"usd":3.43717436}
{"ts":1750344900000,"o":104091.1,"h":104143.9,"l":104090.8,"c":104143.9,"v":267800,"usd":2.57227478}
{"ts":1750344960000,"o":104143.9,"h":104198.2,"l":104140.6,"c":104180.1,"v":98700,"usd":0.94757158}
{"ts":1750345020000,"o":104180.1,"h":104217.7,"l":104160,"c":104170.1,"v":223700,"usd":2.14714238}
{"ts":1750345080000,"o":104170.1,"h":104170.1,"l":104080,"c":104108.4,"v":324300,"usd":3.11508752}
{"ts":1750345140000,"o":104108.4,"h":104116.1,"l":104080,"c":104099.5,"v":50500,"usd":0.48517059}
{"ts":1750345200000,"o":104099.5,"h":104143.6,"l":104110.3,"c":104128.3,"v":160800,"usd":1.54441511}
{"ts":1750345260000,"o":104128.3,"h":104185.9,"l":104116.9,"c":104162.7,"v":70900,"usd":0.6806591}
{"ts":1750345320000,"o":104162.7,"h":104249.7,"l":104156.2,"c":104236.9,"v":49000,"usd":0.47026906}
{"ts":1750345380000,"o":104236.9,"h":104259.9,"l":104210,"c":104230.7,"v":156900,"usd":1.50521999}
{"ts":1750345440000,"o":104230.7,"h":104261.8,"l":104210,"c":104210,"v":88700,"usd":0.85087144}
{"ts":1750345500000,"o":104210,"h":104307.9,"l":104200.1,"c":104304.4,"v":186200,"usd":1.78547881}
{"ts":1750345560000,"o":104304.4,"h":104300,"l":104269.9,"c":104296,"v":118100,"usd":1.1323233}
{"ts":1750345620000,"o":104296,"h":104292.7,"l":104260,"c":104266.9,"v":43100,"usd":0.41330734}
{"ts":1750345680000,"o":104266.9,"h":104265.2,"l":104240,"c":104260,"v":102400,"usd":0.98215646}
{"ts":1750345740000,"o":104260,"h":104259.9,"l":104220,"c":104220,"v":139800,"usd":1.34112607}
{"ts":1750345800000,"o":104220,"h":104259.9,"l":104174,"c":104174,"v":79200,"usd":0.76009198}
{"ts":1750345860000,"o":104174,"h":104190,"l":104149.1,"c":104190,"v":388700,"usd":3.73129186}
{"ts":1750345920000,"o":104190,"h":104205.4,"l":104200,"c":104200.8,"v":7100,"usd":0.06813569}
{"ts":1750345980000,"o":104200.8,"h":104306.7,"l":104217,"c":104272.7,"v":651700,"usd":6.25034135}
{"ts":1750346040000,"o":104272.7,"h":104359.9,"l":104270.1,"c":104313.8,"v":311400,"usd":2.98514212}
{"ts":1750346100000,"o":104313.8,"h":104400.9,"l":104319.1,"c":104361.1,"v":848300,"usd":8.12777052}
{"ts":1750346160000,"o":104361.1,"h":104410,"l":104364.5,"c":104409.4,"v":463600,"usd":4.44053325}
{"ts":1750346220000,"o":104409.4,"h":104429.9,"l":104390,"c":104390,"v":22200,"usd":0.21260564}
{"ts":1750346280000,"o":104390,"h":104419.9,"l":104387.5,"c":104409.1,"v":46700,"usd":0.44725101}
{"ts":1750346340000,"o":104409.1,"h":104419.9,"l":104360,"c":104360,"v":89300,"usd":0.85538394}
{"ts":1750346400000,"o":104360,"h":104350.2,"l":104300.1,"c":104345.2,"v":181700,"usd":1.74155233}
{"ts":1750346460000,"o":104345.2,"h":104343.5,"l":104287.7,"c":104287.7,"v":132700,"usd":1.27215193}
{"ts":1750346520000,"o":104287.7,"h":104281.8,"l":104230.1,"c":104230.1,"v":89500,"usd":0.85841708}
{"ts":1750346580000,"o":104230.1,"h":104326.6,"l":104239.9,"c":104325.4,"v":298700,"usd":2.86425905}
{"ts":1750346640000,"o":104325.4,"h":104320.8,"l":104258,"c":104291.3,"v":36600,"usd":0.35089501}
{"ts":1750346700000,"o":104291.3,"h":104300,"l":104280.6,"c":104300,"v":8800,"usd":0.08437925}
{"ts":1750346760000,"o":104300,"h":104299.9,"l":104280.9,"c":104280.9,"v":78300,"usd":0.75075043}
{"ts":1750346820000,"o":104280.9,"h":104299.9,"l":104280,"c":104280,"v":131500,"usd":1.26099619}
{"ts":1750346880000,"o":104280,"h":104315.7,"l":104280.1,"c":104315.7,"v":128000,"usd":1.2274258}
{"ts":1750346940000,"o":104315.7,"h":104319.9,"l":104295,"c":104295,"v":19600,"usd":0.18788773}
{"ts":1750347000000,"o":104295,"h":104307.9,"l":104280.4,"c":104286.3,"v":75000,"usd":0.71913465}
{"ts":1750347060000,"o":104286.3,"h":104303.2,"l":104270.1,"c":104270.1,"v":325400,"usd":3.12014211}
{"ts":1750347120000,"o":104270.1,"h":104286,"l":104260,"c":104260,"v":35300,"usd":0.33852869}
{"ts":1750347180000,"o":104260,"h":104250,"l":104200.1,"c":104218,"v":84300,"usd":0.80884274}
{"ts":1750347240000,"o":104218,"h":104217.9,"l":104200.1,"c":104200.1,"v":165200,"usd":1.5852344}
{"ts":1750347300000,"o":104200.1,"h":104209.1,"l":104190.2,"c":104190.2,"v":87800,"usd":0.84259059}
{"ts":1750347360000,"o":104190.2,"h":104190,"l":104171.1,"c":104171.1,"v":15200,"usd":0.14589985}
{"ts":1750347420000,"o":104171.1,"h":104171,"l":104110.1,"c":104113,"v":339900,"usd":3.26391588}
{"ts":1750347480000,"o":104113,"h":104176.4,"l":104088.2,"c":104147.5,"v":211400,"usd":2.03021448}
{"ts":1750347540000,"o":104147.5,"h":104179,"l":104139.5,"c":104151.9,"v":18800,"usd":0.18050053}
{"ts":1750347600000,"o":104151.9,"h":104159.5,"l":104120,"c":104120,"v":135800,"usd":1.30385615}
{"ts":1750347660000,"o":104120,"h":104140,"l":104110,"c":104140,"v":9300,"usd":0.08931769}
{"ts":1750347720000,"o":104140,"h":104154.5,"l":104140.1,"c":104148.6,"v":57300,"usd":0.5501609}
{"ts":1750347780000,"o":104148.6,"h":104149.4,"l":104132.5,"c":104132.5,"v":175900,"usd":1.68898251}
{"ts":1750347840000,"o":104132.5,"h":104190.9,"l":104131.1,"c":104190.9,"v":124200,"usd":1.19260312}
{"ts":1750347900000,"o":104190.9,"h":104227.5,"l":104192,"c":104225.5,"v":167200,"usd":1.60434703}
{"ts":1750347960000,"o":104225.5,"h":104224,"l":104170,"c":104170,"v":147200,"usd":1.41262168}
{"ts":1750348020000,"o":104170,"h":104259.9,"l":104150.1,"c":104247.3,"v":170800,"usd":1.63969962}
{"ts":1750348080000,"o":104247.3,"h":104289.9,"l":104248.6,"c":104265.3,"v":166800,"usd":1.5995372}
{"ts":1750348140000,"o":104265.3,"h":104316.5,"l":104261.3,"c":104316.5,"v":81200,"usd":0.77866156}
{"ts":1750348200000,"o":104316.5,"h":104325.1,"l":104266.9,"c":104276.4,"v":81800,"usd":0.78411697}
{"ts":1750348260000,"o":104276.4,"h":104276.4,"l":104276.3,"c":104276.4,"v":105900,"usd":1.01557041}
{"ts":1750348320000,"o":104276.4,"h":104313,"l":104229.6,"c":104229.6,"v":495700,"usd":4.7533682}
{"ts":1750348380000,"o":104229.6,"h":104229.9,"l":104200,"c":104200,"v":27100,"usd":0.26004752}
{"ts":1750348440000,"o":104200,"h":104190,"l":104120.1,"c":104120.1,"v":85600,"usd":0.82183607}
{"ts":1750348500000,"o":104120.1,"h":104140,"l":104066.3,"c":104140,"v":810100,"usd":7.78211092}
{"ts":1750348560000,"o":104140,"h":104181.9,"l":104143.7,"c":104150.5,"v":531300,"usd":5.10014899}
{"ts":1750348620000,"o":104150.5,"h":104150.1,"l":104074,"c":104099.9,"v":390400,"usd":3.7498348}
{"ts":1750348680000,"o":104099.9,"h":104130,"l":104100,"c":104130,"v":159200,"usd":1.52917359}
{"ts":1750348740000,"o":104130,"h":104132.5,"l":104073.9,"c":104073.9,"v":74300,"usd":0.71367851}
{"ts":1750348800000,"o":104073.9,"h":104082.7,"l":104062.6,"c":104072.3,"v":13800,"usd":0.13259638}
{"ts":1750348860000,"o":104072.3,"h":104140,"l":104089.9,"c":104140,"v":58800,"usd":0.56468806}
{"ts":1750348920000,"o":104140,"h":104222.9,"l":104143.3,"c":104222.9,"v":72500,"usd":0.69597002}
{"ts":1750348980000,"o":104222.9,"h":104249.9,"l":104220.6,"c":104249.9,"v":61300,"usd":0.58812645}
{"ts":1750349040000,"o":104249.9,"h":104237.6,"l":104200.1,"c":104236.4,"v":58200,"usd":0.55851307}
{"ts":1750349100000,"o":104236.4,"h":104238.3,"l":104225.7,"c":104227.5,"v":7700,"usd":0.07387016}
{"ts":1750349160000,"o":104227.5,"h":104301.3,"l":104244.5,"c":104301.3,"v":131500,"usd":1.26114214}
{"ts":1750349220000,"o":104301.3,"h":104324.8,"l":104305.7,"c":104314.8,"v":118800,"usd":1.13893282}
{"ts":1750349280000,"o":104314.8,"h":104314.7,"l":104271.7,"c":104300,"v":113000,"usd":1.08334017}
{"ts":1750349340000,"o":104300,"h":104300.9,"l":104300.9,"c":104300.9,"v":11700,"usd":0.11217492}
{"ts":1750349400000,"o":104300.9,"h":104308.8,"l":104290,"c":104290,"v":83200,"usd":0.79765231}
{"ts":1750349460000,"o":104290,"h":104302.3,"l":104281.2,"c":104289.3,"v":3600,"usd":0.03452044}
{"ts":1750349520000,"o":104289.3,"h":104319.9,"l":104275.8,"c":104275.9,"v":72300,"usd":0.69314167}
{"ts":1750349580000,"o":104275.9,"h":104297.3,"l":104282.7,"c":104284,"v":3800,"usd":0.03643717}
{"ts":1750349640000,"o":104284,"h":104319.9,"l":104307.8,"c":104311,"v":78900,"usd":0.75635508}
{"ts":1750349700000,"o":104311,"h":104293.7,"l":104293.7,"c":104293.7,"v":11300,"usd":0.10834779}
{"ts":1750349760000,"o":104293.7,"h":104281.7,"l":104270,"c":104270,"v":278000,"usd":2.66593034}
{"ts":1750349820000,"o":104270,"h":104381.5,"l":104260.1,"c":104381.5,"v":1013400,"usd":9.71344724}
{"ts":1750349880000,"o":104381.5,"h":104414.6,"l":104361.7,"c":104363,"v":113200,"usd":1.08427055}
{"ts":1750349940000,"o":104363,"h":104400.9,"l":104350.1,"c":104350.1,"v":140600,"usd":1.34682223}
{"ts":1750350000000,"o":104350.1,"h":104350,"l":104307.4,"c":104310.6,"v":7900,"usd":0.07571047}
{"ts":1750350060000,"o":104310.6,"h":104330,"l":104306.7,"c":104329.7,"v":135500,"usd":1.29890042}
{"ts":1750350120000,"o":104329.7,"h":104381,"l":104343.7,"c":104381,"v":49800,"usd":0.47719428}
{"ts":1750350180000,"o":104381,"h":104388.9,"l":104359.3,"c":104359.5,"v":258000,"usd":2.47217189}
{"ts":1750350240000,"o":104359.5,"h":104350.8,"l":104310.1,"c":104315,"v":63200,"usd":0.60587146}
{"ts":1750350300000,"o":104315,"h":104340,"l":104316.2,"c":104340,"v":3000,"usd":0.02875599}
{"ts":1750350360000,"o":104340,"h":104352.5,"l":104321.5,"c":104331.5,"v":7300,"usd":0.06995877}
{"ts":1750350420000,"o":104331.5,"h":104343.6,"l":104343.6,"c":104343.6,"v":1000,"usd":0.0095837}
{"ts":1750350480000,"o":104343.6,"h":104367.5,"l":104360,"c":104365,"v":267700,"usd":2.5650432}
{"ts":1750350540000,"o":104365,"h":104354.4,"l":104350.8,"c":104354.4,"v":16000,"usd":0.15332872}
{"ts":1750350600000,"o":104354.4,"h":104354.4,"l":104354.4,"c":104354.4,"v":0,"usd":0}
{"ts":1750350660000,"o":104354.4,"h":104364.1,"l":104340,"c":104340,"v":776500,"usd":7.44132703}
{"ts":1750350720000,"o":104340,"h":104340,"l":104330.1,"c":104330.1,"v":11600,"usd":0.11117578}
{"ts":1750350780000,"o":104330.1,"h":104330,"l":104240.1,"c":104240.1,"v":166000,"usd":1.59157032}
{"ts":1750350840000,"o":104240.1,"h":104259.8,"l":104239.6,"c":104239.6,"v":151200,"usd":1.45029433}
{"ts":1750350900000,"o":104239.6,"h":104295.4,"l":104230.1,"c":104294.5,"v":104600,"usd":1.00319661}
{"ts":1750350960000,"o":104294.5,"h":104265.5,"l":104240.1,"c":104240.1,"v":6600,"usd":0.06331207}
{"ts":1750351020000,"o":104240.1,"h":104240,"l":104220.1,"c":104223.3,"v":213900,"usd":2.05217036}
{"ts":1750351080000,"o":104223.3,"h":104227.3,"l":104200,"c":104200,"v":136500,"usd":1.3096944}
{"ts":1750351140000,"o":104200,"h":104200,"l":104190.1,"c":104200,"v":2700,"usd":0.02591383}
{"ts":1750351200000,"o":104200,"h":104207.2,"l":104191.8,"c":104191.8,"v":21700,"usd":0.20824041}
{"ts":1750351260000,"o":104191.8,"h":104191.8,"l":104100.1,"c":104133.9,"v":131700,"usd":1.26459574}
{"ts":1750351320000,"o":104133.9,"h":104160,"l":104134.1,"c":104159.9,"v":25700,"usd":0.24674863}
{"ts":1750351380000,"o":104159.9,"h":104220.1,"l":104143.1,"c":104182.9,"v":149400,"usd":1.4340106}
{"ts":1750351440000,"o":104182.9,"h":104199.7,"l":104153.6,"c":104183.5,"v":173900,"usd":1.66948162}
{"ts":1750351500000,"o":104183.5,"h":104210,"l":104184.5,"c":104210,"v":11100,"usd":0.10653899}
{"ts":1750351560000,"o":104210,"h":104251.5,"l":104210,"c":104219.5,"v":284900,"usd":2.73326455}
{"ts":1750351620000,"o":104219.5,"h":104203.3,"l":104176.5,"c":104176.5,"v":41200,"usd":0.39545038}
{"ts":1750351680000,"o":104176.5,"h":104201.4,"l":104160.1,"c":104160.1,"v":72900,"usd":0.69974569}
{"ts":1750351740000,"o":104160.1,"h":104160,"l":104136.4,"c":104149.2,"v":142300,"usd":1.36640815}
{"ts":1750351800000,"o":104149.2,"h":104148,"l":104135.7,"c":104140,"v":76200,"usd":0.73172639}
{"ts":1750351860000,"o":104140,"h":104177.4,"l":104130.2,"c":104130.2,"v":159300,"usd":1.52939204}
{"ts":1750351920000,"o":104130.2,"h":104130,"l":104029.2,"c":104029.2,"v":675200,"usd":6.48804311}
{"ts":1750351980000,"o":104029.2,"h":104099.9,"l":103981.9,"c":104050.1,"v":594200,"usd":5.71211725}
{"ts":1750352040000,"o":104050.1,"h":104050,"l":104000.1,"c":104004.9,"v":229100,"usd":2.2025331}
{"ts":1750352100000,"o":104004.9,"h":104013,"l":103983.8,"c":103994.5,"v":158200,"usd":1.52123431}
{"ts":1750352160000,"o":103994.5,"h":104046.6,"l":103991.3,"c":104001.6,"v":105000,"usd":1.00955375}
{"ts":1750352220000,"o":104001.6,"h":104028.8,"l":104000,"c":104000,"v":330300,"usd":3.17534156}
{"ts":1750352280000,"o":104000,"h":104007.6,"l":103942.7,"c":103949.6,"v":449000,"usd":4.31761161}
{"ts":1750352340000,"o":103949.6,"h":103949.6,"l":103920.8,"c":103937.4,"v":370000,"usd":3.55957231}
{"ts":1750352400000,"o":103937.4,"h":103997.4,"l":103920.7,"c":103997.4,"v":726500,"usd":6.98930602}
{"ts":1750352460000,"o":103997.4,"h":104036.9,"l":104000,"c":104036.9,"v":181900,"usd":1.74876635}
{"ts":1750352520000,"o":104036.9,"h":104099.9,"l":104050.1,"c":104052.4,"v":42600,"usd":0.4092648}
{"ts":1750352580000,"o":104052.4,"h":104060.3,"l":104019.7,"c":104026.1,"v":8500,"usd":0.08168933}
{"ts":1750352640000,"o":104026.1,"h":104026,"l":103978.5,"c":103980.1,"v":20300,"usd":0.19517348}
{"ts":1750352700000,"o":103980.1,"h":103962.4,"l":103950.1,"c":103950.1,"v":12400,"usd":0.11928096}
{"ts":1750352760000,"o":103950.1,"h":103952,"l":103916.3,"c":103931.7,"v":441900,"usd":4.25185781}
{"ts":1750352820000,"o":103931.7,"h":104014.9,"l":103950.7,"c":103999.2,"v":162300,"usd":1.56077983}
{"ts":1750352880000,"o":103999.2,"h":104000,"l":103990,"c":103990,"v":13900,"usd":0.13365521}
{"ts":1750352940000,"o":103990,"h":104018.1,"l":103955.7,"c":103955.7,"v":397700,"usd":3.82445806}
{"ts":1750353000000,"o":103955.7,"h":103990.2,"l":103971.6,"c":103990.2,"v":43600,"usd":0.41928653}
{"ts":1750353060000,"o":103990.2,"h":103975.4,"l":103940.1,"c":103975.4,"v":37100,"usd":0.3568463}
{"ts":1750353120000,"o":103975.4,"h":104047.5,"l":103975.5,"c":104010.5,"v":28100,"usd":0.2701168}
{"ts":1750353180000,"o":104010.5,"h":104073.8,"l":104028,"c":104043,"v":165400,"usd":1.58968356}
{"ts":1750353240000,"o":104043,"h":104040,"l":104010.1,"c":104037.3,"v":22500,"usd":0.21627634}
{"ts":1750353300000,"o":104037.3,"h":104043.1,"l":104020.2,"c":104043.1,"v":119200,"usd":1.14568668}
{"ts":1750353360000,"o":104043.1,"h":104107.2,"l":104050,"c":104100,"v":656500,"usd":6.30748419}
{"ts":1750353420000,"o":104100,"h":104100,"l":104090,"c":104090,"v":41500,"usd":0.39868332}
{"ts":1750353480000,"o":104090,"h":104080,"l":104020.1,"c":104026.2,"v":43600,"usd":0.41896039}
{"ts":1750353540000,"o":104026.2,"h":104049.9,"l":104035.8,"c":104049.9,"v":63200,"usd":0.60741846}
{"ts":1750353600000,"o":104049.9,"h":104045.1,"l":104020,"c":104042.6,"v":117200,"usd":1.12646947}
{"ts":1750353660000,"o":104042.6,"h":104044.9,"l":104038,"c":104038,"v":159400,"usd":1.53206053}
{"ts":1750353720000,"o":104038,"h":104041,"l":104010.1,"c":104032.8,"v":126100,"usd":1.2121893}
{"ts":1750353780000,"o":104032.8,"h":104032.8,"l":104032.8,"c":104032.8,"v":0,"usd":0}
{"ts":1750353840000,"o":104032.8,"h":104043.8,"l":104020,"c":104020,"v":66800,"usd":0.64205169}
{"ts":1750353900000,"o":104020,"h":104010.1,"l":103988,"c":103988,"v":52700,"usd":0.50670455}
{"ts":1750353960000,"o":103988,"h":104050,"l":103990.4,"c":104050,"v":75600,"usd":0.72689993}
{"ts":1750354020000,"o":104050,"h":104089.9,"l":104043.7,"c":104073.6,"v":70400,"usd":0.67643403}
{"ts":1750354080000,"o":104073.6,"h":104066.4,"l":104066.4,"c":104066.4,"v":2500,"usd":0.024023}
{"ts":1750354140000,"o":104066.4,"h":104099.8,"l":104066.4,"c":104099.8,"v":16600,"usd":0.15949268}
{"ts":1750354200000,"o":104099.8,"h":104116.7,"l":104099.7,"c":104099.8,"v":222300,"usd":2.1352487}
{"ts":1750354260000,"o":104099.8,"h":104099.7,"l":104076.6,"c":104077.7,"v":63300,"usd":0.60808978}
{"ts":1750354320000,"o":104077.7,"h":104088.2,"l":104070.1,"c":104071.6,"v":43700,"usd":0.4198361}
{"ts":1750354380000,"o":104071.6,"h":104093.1,"l":104056.3,"c":104090,"v":118800,"usd":1.14153825}
{"ts":1750354440000,"o":104090,"h":104202.8,"l":104080,"c":104202.8,"v":486800,"usd":4.67514525}
{"ts":1750354500000,"o":104202.8,"h":104346,"l":104206.8,"c":104337.3,"v":477700,"usd":4.58059681}
{"ts":1750354560000,"o":104337.3,"h":104465,"l":104339.8,"c":104465,"v":364200,"usd":3.48904819}
{"ts":1750354620000,"o":104465,"h":104638.1,"l":104470,"c":104557.2,"v":474500,"usd":4.53764446}
{"ts":1750354680000,"o":104557.2,"h":104691.1,"l":104551.3,"c":104660.1,"v":365000,"usd":3.48737535}
{"ts":1750354740000,"o":104660.1,"h":104735.9,"l":104580.1,"c":104722.2,"v":2895800,"usd":27.66812149}
{"ts":1750354800000,"o":104722.2,"h":104752.6,"l":104645,"c":104645,"v":807500,"usd":7.71269075}
{"ts":1750354860000,"o":104645,"h":104682.9,"l":104640,"c":104679.9,"v":303900,"usd":2.90339009}
{"ts":1750354920000,"o":104679.9,"h":104804.7,"l":104661,"c":104747.1,"v":1029600,"usd":9.82912923}
{"ts":1750354980000,"o":104747.1,"h":104775.3,"l":104664.1,"c":104669.9,"v":889900,"usd":8.49505269}
{"ts":1750355040000,"o":104669.9,"h":104788.3,"l":104693.8,"c":104750,"v":130300,"usd":1.24387832}
{"ts":1750355100000,"o":104750,"h":104742,"l":104650,"c":104702.6,"v":271700,"usd":2.59529252}
{"ts":1750355160000,"o":104702.6,"h":104783.4,"l":104702.7,"c":104764.4,"v":114700,"usd":1.0949735}
{"ts":1750355220000,"o":104764.4,"h":104819.1,"l":104733.6,"c":104819.1,"v":452600,"usd":4.31893691}
{"ts":1750355280000,"o":104819.1,"h":104812,"l":104751.3,"c":104780.7,"v":345000,"usd":3.29197053}
{"ts":1750355340000,"o":104780.7,"h":104778.7,"l":104750.4,"c":104759.8,"v":95500,"usd":0.91148858}
{"ts":1750355400000,"o":104759.8,"h":104774.9,"l":104740,"c":104774.9,"v":38800,"usd":0.37037543}
{"ts":1750355460000,"o":104774.9,"h":104740,"l":104660.1,"c":104674.9,"v":675500,"usd":6.45066342}
{"ts":1750355520000,"o":104674.9,"h":104660,"l":104630.1,"c":104658,"v":350600,"usd":3.35047277}
{"ts":1750355580000,"o":104658,"h":104650,"l":104605.4,"c":104650,"v":336400,"usd":3.21513703}
{"ts":1750355640000,"o":104650,"h":104725.7,"l":104656.7,"c":104675.9,"v":189700,"usd":1.8119289}
{"ts":1750355700000,"o":104675.9,"h":104683.6,"l":104669.9,"c":104680.3,"v":91000,"usd":0.8693579}
{"ts":1750355760000,"o":104680.3,"h":104709.3,"l":104613,"c":104613,"v":440500,"usd":4.20781692}
{"ts":1750355820000,"o":104613,"h":104610,"l":104488.9,"c":104491.2,"v":199600,"usd":1.90894618}
{"ts":1750355880000,"o":104491.2,"h":104540,"l":104476.1,"c":104540,"v":67400,"usd":0.64500403}
{"ts":1750355940000,"o":104540,"h":104523.3,"l":104491.6,"c":104518.7,"v":34800,"usd":0.33299251}
{"ts":1750356000000,"o":104518.7,"h":104518.7,"l":104509.5,"c":104513.8,"v":16200,"usd":0.1550069}
{"ts":1750356060000,"o":104513.8,"h":104530.9,"l":104476.5,"c":104521,"v":253000,"usd":2.42088718}
{"ts":1750356120000,"o":104521,"h":104523.7,"l":104496.2,"c":104496.2,"v":27800,"usd":0.26599075}
{"ts":1750356180000,"o":104496.2,"h":104508.6,"l":104470.1,"c":104504.6,"v":173400,"usd":1.65966026}
{"ts":1750356240000,"o":104504.6,"h":104613.1,"l":104510,"c":104601.6,"v":843300,"usd":8.06459929}
{"ts":1750356300000,"o":104601.6,"h":104617.5,"l":104580.1,"c":104601.2,"v":104600,"usd":1.00001956}
{"ts":1750356360000,"o":104601.2,"h":104585.2,"l":104570.1,"c":104570.1,"v":26000,"usd":0.24862106}
{"ts":1750356420000,"o":104570.1,"h":104660,"l":104600,"c":104660,"v":39100,"usd":0.37373349}
{"ts":1750356480000,"o":104660,"h":104669.9,"l":104612.3,"c":104631.5,"v":58900,"usd":0.56290866}
{"ts":1750356540000,"o":104631.5,"h":104689.9,"l":104639.9,"c":104647.6,"v":20400,"usd":0.19489125}
{"ts":1750356600000,"o":104647.6,"h":104676.7,"l":104647.6,"c":104660,"v":144900,"usd":1.38459196}
{"ts":1750356660000,"o":104660,"h":104654.2,"l":104610.1,"c":104645.5,"v":99300,"usd":0.94900826}
{"ts":1750356720000,"o":104645.5,"h":104655.5,"l":104589.1,"c":104589.1,"v":56800,"usd":0.54293677}
{"ts":1750356780000,"o":104589.1,"h":104600,"l":104570.1,"c":104600,"v":8100,"usd":0.07745273}
{"ts":1750356840000,"o":104600,"h":104616.6,"l":104570.1,"c":104612.2,"v":376700,"usd":3.60158972}
{"ts":1750356900000,"o":104612.2,"h":104633.7,"l":104601.3,"c":104602.9,"v":248800,"usd":2.37809018}
{"ts":1750356960000,"o":104602.9,"h":104639.9,"l":104615.9,"c":104639.9,"v":52500,"usd":0.50179464}
{"ts":1750357020000,"o":104639.9,"h":104618.3,"l":104590,"c":104590,"v":133800,"usd":1.27901049}
{"ts":1750357080000,"o":104590,"h":104614.6,"l":104565.5,"c":104580,"v":71500,"usd":0.68363777}
{"ts":1750357140000,"o":104580,"h":104596.5,"l":104562.9,"c":104596.5,"v":34700,"usd":0.33177774}
{"ts":1750357200000,"o":104596.5,"h":104580,"l":104570,"c":104570.1,"v":176800,"usd":1.69073822}
{"ts":1750357260000,"o":104570.1,"h":104582.6,"l":104511.7,"c":104521.2,"v":142500,"usd":1.36285777}
{"ts":1750357320000,"o":104521.2,"h":104543.5,"l":104517.8,"c":104543.5,"v":71900,"usd":0.68791488}
{"ts":1750357380000,"o":104543.5,"h":104543.5,"l":104486.8,"c":104486.8,"v":58400,"usd":0.55870815}
{"ts":1750357440000,"o":104486.8,"h":104520,"l":104470.5,"c":104520,"v":44400,"usd":0.42496267}
{"ts":1750357500000,"o":104520,"h":104525.6,"l":104470.4,"c":104470.4,"v":66800,"usd":0.63936165}
{"ts":1750357560000,"o":104470.4,"h":104500.1,"l":104470.5,"c":104480,"v":119500,"usd":1.14368309}
{"ts":1750357620000,"o":104480,"h":104470.5,"l":104470.4,"c":104470.4,"v":31700,"usd":0.30343557}
{"ts":1750357680000,"o":104470.4,"h":104499.4,"l":104470.5,"c":104496.6,"v":129400,"usd":1.2386259}
{"ts":1750357740000,"o":104496.6,"h":104506,"l":104487.8,"c":104490,"v":56000,"usd":0.53587941}
{"ts":1750357800000,"o":104490,"h":104480,"l":104445.2,"c":104476.5,"v":190000,"usd":1.81886114}
{"ts":1750357860000,"o":104476.5,"h":104550,"l":104479,"c":104550,"v":73400,"usd":0.70228503}
{"ts":1750357920000,"o":104550,"h":104558.5,"l":104550,"c":104556.3,"v":700,"usd":0.00669498}
{"ts":1750357980000,"o":104556.3,"h":104556.2,"l":104528,"c":104528,"v":33600,"usd":0.32137038}
{"ts":1750358040000,"o":104528,"h":104500,"l":104426.4,"c":104435.5,"v":69600,"usd":0.66630904}
{"ts":1750358100000,"o":104435.5,"h":104432.8,"l":104420,"c":104424.3,"v":206700,"usd":1.97949799}
{"ts":1750358160000,"o":104424.3,"h":104455.9,"l":104431.5,"c":104453,"v":85800,"usd":0.82145973}
{"ts":1750358220000,"o":104453,"h":104420.1,"l":104418.1,"c":104418.1,"v":18700,"usd":0.17908449}
{"ts":1750358280000,"o":104418.1,"h":104418,"l":104418,"c":104418,"v":100,"usd":0.00095769}
{"ts":1750358340000,"o":104418,"h":104433.4,"l":104400.3,"c":104432,"v":128200,"usd":1.22775217}
{"ts":1750358400000,"o":104432,"h":104422.7,"l":104411.6,"c":104415.5,"v":336200,"usd":3.21968861}
{"ts":1750358460000,"o":104415.5,"h":104401.5,"l":104400.7,"c":104401.5,"v":12800,"usd":0.12260479}
{"ts":1750358520000,"o":104401.5,"h":104411.3,"l":104380.1,"c":104380.1,"v":141800,"usd":1.35841383}
{"ts":1750358580000,"o":104380.1,"h":104400,"l":104370,"c":104400,"v":207400,"usd":1.98698472}
{"ts":1750358640000,"o":104400,"h":104436.8,"l":104399.9,"c":104412.2,"v":129200,"usd":1.23730248}
{"ts":1750358700000,"o":104412.2,"h":104400.1,"l":104400,"c":104400.1,"v":31200,"usd":0.2988492}
{"ts":1750358760000,"o":104400.1,"h":104401.1,"l":104393.9,"c":104393.9,"v":6000,"usd":0.05747077}
{"ts":1750358820000,"o":104393.9,"h":104407,"l":104380.1,"c":104380.1,"v":68700,"usd":0.65807259}
{"ts":1750358880000,"o":104380.1,"h":104380,"l":104380,"c":104380,"v":2900,"usd":0.02778316}
{"ts":1750358940000,"o":104380,"h":104382.6,"l":104357.9,"c":104358,"v":97700,"usd":0.93609111}
{"ts":1750359000000,"o":104358,"h":104357.9,"l":104325.2,"c":104340.1,"v":121000,"usd":1.15964634}
{"ts":1750359060000,"o":104340.1,"h":104345.2,"l":104345.2,"c":104345.2,"v":25300,"usd":0.24246508}
{"ts":1750359120000,"o":104345.2,"h":104335.4,"l":104335.4,"c":104335.4,"v":100,"usd":0.00095845}
{"ts":1750359180000,"o":104335.4,"h":104329.9,"l":104300,"c":104300,"v":140200,"usd":1.34387953}
{"ts":1750359240000,"o":104300,"h":104304.6,"l":104280,"c":104304.6,"v":132700,"usd":1.27249924}
{"ts":1750359300000,"o":104304.6,"h":104304.6,"l":104304.5,"c":104304.5,"v":16500,"usd":0.15819045}
{"ts":1750359360000,"o":104304.5,"h":104304.5,"l":104304.5,"c":104304.5,"v":500,"usd":0.00479365}
{"ts":1750359420000,"o":104304.5,"h":104309.8,"l":104304.6,"c":104307.9,"v":92700,"usd":0.88873921}
{"ts":1750359480000,"o":104307.9,"h":104308,"l":104287.9,"c":104287.9,"v":19200,"usd":0.18408138}
{"ts":1750359540000,"o":104287.9,"h":104351.8,"l":104300,"c":104351.8,"v":148500,"usd":1.42337771}
{"ts":1750359600000,"o":104351.8,"h":104390.2,"l":104356.1,"c":104390.2,"v":32400,"usd":0.31047279}
{"ts":1750359660000,"o":104390.2,"h":104410.6,"l":104400,"c":104410.6,"v":23500,"usd":0.22508314}
{"ts":1750359720000,"o":104410.6,"h":104380,"l":104343.6,"c":104360,"v":55500,"usd":0.53181817}
{"ts":1750359780000,"o":104360,"h":104450,"l":104390.1,"c":104420.8,"v":62500,"usd":0.59865332}
{"ts":1750359840000,"o":104420.8,"h":104457.7,"l":104437,"c":104448.5,"v":16400,"usd":0.15702888}
{"ts":1750359900000,"o":104448.5,"h":104448.4,"l":104428.8,"c":104428.8,"v":30500,"usd":0.29201509}
{"ts":1750359960000,"o":104428.8,"h":104459.9,"l":104428.5,"c":104444.8,"v":48800,"usd":0.46726806}
{"ts":1750360020000,"o":104444.8,"h":104420,"l":104352.4,"c":104352.5,"v":13200,"usd":0.12645344}
{"ts":1750360080000,"o":104352.5,"h":104360,"l":104340,"c":104340,"v":9100,"usd":0.0872078}
{"ts":1750360140000,"o":104340,"h":104340,"l":104251.4,"c":104279.8,"v":423900,"usd":4.06462299}
{"ts":1750360200000,"o":104279.8,"h":104279.6,"l":104266.8,"c":104270,"v":465000,"usd":4.45960491}
{"ts":1750360260000,"o":104270,"h":104280,"l":104230.7,"c":104258,"v":1231000,"usd":11.80659361}
{"ts":1750360320000,"o":104258,"h":104284,"l":104254,"c":104283.9,"v":479500,"usd":4.59902661}
{"ts":1750360380000,"o":104283.9,"h":104300,"l":104263.9,"c":104300,"v":1049100,"usd":10.06073433}
{"ts":1750360440000,"o":104300,"h":104319.1,"l":104303.6,"c":104303.6,"v":160700,"usd":1.5405953}
{"ts":1750360500000,"o":104303.6,"h":104360,"l":104303.6,"c":104348,"v":1279000,"usd":12.26051743}
{"ts":1750360560000,"o":104348,"h":104399.9,"l":104300,"c":104300,"v":821000,"usd":7.86657186}
{"ts":1750360620000,"o":104300,"h":104317.7,"l":104250.8,"c":104316.5,"v":557500,"usd":5.34620412}
{"ts":1750360680000,"o":104316.5,"h":104356.5,"l":104291.1,"c":104310,"v":153600,"usd":1.4726093}
{"ts":1750360740000,"o":104310,"h":104324.9,"l":104291,"c":104291,"v":724300,"usd":6.94329349}
{"ts":1750360800000,"o":104291,"h":104291,"l":104252.8,"c":104266,"v":224100,"usd":2.14894406}
{"ts":1750360860000,"o":104266,"h":104266,"l":104250.1,"c":104266,"v":542200,"usd":5.20018643}
{"ts":1750360920000,"o":104266,"h":104288.5,"l":104265.9,"c":104288.5,"v":13200,"usd":0.12659871}
{"ts":1750360980000,"o":104288.5,"h":104292.4,"l":104268.3,"c":104286.4,"v":10400,"usd":0.09972526}
{"ts":1750361040000,"o":104286.4,"h":104292.4,"l":104269.9,"c":104269.9,"v":156000,"usd":1.49596459}
{"ts":1750361100000,"o":104269.9,"h":104278.6,"l":104277.2,"c":104277.2,"v":800,"usd":0.00767177}
{"ts":1750361160000,"o":104277.2,"h":104327.2,"l":104280,"c":104327.2,"v":561300,"usd":5.3824421}
{"ts":1750361220000,"o":104327.2,"h":104327.1,"l":104290.9,"c":104290.9,"v":164700,"usd":1.57893417}
{"ts":1750361280000,"o":104290.9,"h":104314.9,"l":104281,"c":104308.4,"v":506800,"usd":4.85993798}
{"ts":1750361340000,"o":104308.4,"h":104308.1,"l":104302.9,"c":104302.9,"v":800,"usd":0.00766985}
{"ts":1750361400000,"o":104302.9,"h":104300,"l":104260.1,"c":104261,"v":189100,"usd":1.81363314}
{"ts":1750361460000,"o":104261,"h":104261,"l":104218.9,"c":104260,"v":1619200,"usd":15.53376217}
{"ts":1750361520000,"o":104260,"h":104261,"l":104240,"c":104240,"v":113900,"usd":1.09250246}
{"ts":1750361580000,"o":104240,"h":104230.8,"l":104110.4,"c":104110.4,"v":577000,"usd":5.53775998}
{"ts":1750361640000,"o":104110.4,"h":104150,"l":104094.3,"c":104150,"v":791900,"usd":7.60640873}
{"ts":1750361700000,"o":104150,"h":104220.1,"l":104165.5,"c":104209.3,"v":318000,"usd":3.05211664}
{"ts":1750361760000,"o":104209.3,"h":104220,"l":104190.4,"c":104190.4,"v":51600,"usd":0.49524542}
{"ts":1750361820000,"o":104190.4,"h":104211.1,"l":104180.5,"c":104211.1,"v":110100,"usd":1.05677196}
{"ts":1750361880000,"o":104211.1,"h":104215.1,"l":104202.1,"c":104209.9,"v":156900,"usd":1.50557098}
{"ts":1750361940000,"o":104209.9,"h":104201.2,"l":104187.5,"c":104187.5,"v":9400,"usd":0.09021007}
{"ts":1750362000000,"o":104187.5,"h":104192.2,"l":104180,"c":104180,"v":12800,"usd":0.12285141}
{"ts":1750362060000,"o":104180,"h":104172.4,"l":104140.1,"c":104172.4,"v":210800,"usd":2.02384113}
{"ts":1750362120000,"o":104172.4,"h":104194.5,"l":104157.5,"c":104194.5,"v":5300,"usd":0.05087943}
{"ts":1750362180000,"o":104194.5,"h":104194.5,"l":104187,"c":104187,"v":104800,"usd":1.00588078}
{"ts":1750362240000,"o":104187,"h":104165.4,"l":104150,"c":104150,"v":8900,"usd":0.08544379}
{"ts":1750362300000,"o":104150,"h":104150.1,"l":104150.1,"c":104150.1,"v":1300,"usd":0.01248195}
{"ts":1750362360000,"o":104150.1,"h":104179.9,"l":104160.4,"c":104172.5,"v":94100,"usd":0.90325027}
{"ts":1750362420000,"o":104172.5,"h":104200,"l":104173.5,"c":104200,"v":4200,"usd":0.04031508}
{"ts":1750362480000,"o":104200,"h":104239.8,"l":104215,"c":104215,"v":71600,"usd":0.68696842}
{"ts":1750362540000,"o":104215,"h":104226.2,"l":104190,"c":104213.4,"v":251800,"usd":2.41639333}
{"ts":1750362600000,"o":104213.4,"h":104213.3,"l":104200,"c":104203.8,"v":7200,"usd":0.06909477}
{"ts":1750362660000,"o":104203.8,"h":104220,"l":104197.5,"c":104220,"v":11300,"usd":0.10843117}
{"ts":1750362720000,"o":104220,"h":104250.5,"l":104221.1,"c":104221.1,"v":9400,"usd":0.09017192}
{"ts":1750362780000,"o":104221.1,"h":104221.1,"l":104221.1,"c":104221.1,"v":0,"usd":0}
{"ts":1750362840000,"o":104221.1,"h":104221,"l":104221,"c":104221,"v":35100,"usd":0.3367845}
{"ts":1750362900000,"o":104221,"h":104210,"l":104187.9,"c":104187.9,"v":8200,"usd":0.07869221}
{"ts":1750362960000,"o":104187.9,"h":104187.9,"l":104187.9,"c":104187.9,"v":1000,"usd":0.009598}
{"ts":1750363020000,"o":104187.9,"h":104200,"l":104180.1,"c":104200,"v":15400,"usd":0.14780559}
{"ts":1750363080000,"o":104200,"h":104269.9,"l":104220,"c":104266.1,"v":8500,"usd":0.08152382}
{"ts":1750363140000,"o":104266.1,"h":104268,"l":104260,"c":104268,"v":111300,"usd":1.06744624}
{"ts":1750363200000,"o":104268,"h":104260,"l":104220.7,"c":104220.7,"v":23000,"usd":0.22061562}
{"ts":1750363260000,"o":104220.7,"h":104247.8,"l":104222.2,"c":104247.7,"v":51600,"usd":0.4949851}
{"ts":1750363320000,"o":104247.7,"h":104285,"l":104241.9,"c":104279.1,"v":116700,"usd":1.1192293}
{"ts":1750363380000,"o":104279.1,"h":104319.9,"l":104300,"c":104317.9,"v":17100,"usd":0.16394615}
{"ts":1750363440000,"o":104317.9,"h":104314.2,"l":104260,"c":104260,"v":25000,"usd":0.23973687}
{"ts":1750363500000,"o":104260,"h":104282.8,"l":104251.3,"c":104274.5,"v":13200,"usd":0.12660156}
{"ts":1750363560000,"o":104274.5,"h":104280.3,"l":104271,"c":104271,"v":1800,"usd":0.01726184}
{"ts":1750363620000,"o":104271,"h":104288.2,"l":104264.6,"c":104264.6,"v":1700,"usd":0.01630333}
{"ts":1750363680000,"o":104264.6,"h":104267.2,"l":104250.1,"c":104266.6,"v":30500,"usd":0.29256396}
{"ts":1750363740000,"o":104266.6,"h":104280,"l":104251.5,"c":104280,"v":8200,"usd":0.07864545}
{"ts":1750363800000,"o":104280,"h":104274.7,"l":104260,"c":104260,"v":8900,"usd":0.08536283}
{"ts":1750363860000,"o":104260,"h":104250,"l":104241.5,"c":104244.9,"v":9000,"usd":0.08633254}
{"ts":1750363920000,"o":104244.9,"h":104313.6,"l":104261.5,"c":104308.9,"v":135500,"usd":1.29933762}
{"ts":1750363980000,"o":104308.9,"h":104389.5,"l":104320,"c":104368.2,"v":74900,"usd":0.71786905}
{"ts":1750364040000,"o":104368.2,"h":104399.7,"l":104330,"c":104330,"v":24800,"usd":0.2376498}
{"ts":1750364100000,"o":104330,"h":104339.1,"l":104312.4,"c":104332.6,"v":132600,"usd":1.27116324}
{"ts":1750364160000,"o":104332.6,"h":104380,"l":104334,"c":104380,"v":1300,"usd":0.01245723}
{"ts":1750364220000,"o":104380,"h":104423.8,"l":104375.5,"c":104423.7,"v":286500,"usd":2.7443947}
{"ts":1750364280000,"o":104423.7,"h":104435.4,"l":104390.5,"c":104406.6,"v":220000,"usd":2.10713889}
{"ts":1750364340000,"o":104406.6,"h":104438,"l":104426.7,"c":104426.7,"v":19600,"usd":0.18767206}
{"ts":1750364400000,"o":104426.7,"h":104437.4,"l":104410,"c":104411.8,"v":289700,"usd":2.77423766}
{"ts":1750364460000,"o":104411.8,"h":104458.2,"l":104436.3,"c":104436.3,"v":253500,"usd":2.42710831}
{"ts":1750364520000,"o":104436.3,"h":104459.6,"l":104433.5,"c":104459.6,"v":24100,"usd":0.23073635}
{"ts":1750364580000,"o":104459.6,"h":104479.9,"l":104440,"c":104440,"v":644400,"usd":6.16875238}
{"ts":1750364640000,"o":104440,"h":104429,"l":104332.9,"c":104367,"v":799300,"usd":7.6556362}
{"ts":1750364700000,"o":104367,"h":104370,"l":104368,"c":104368,"v":554300,"usd":5.31095459}
{"ts":1750364760000,"o":104368,"h":104366.2,"l":104260.1,"c":104271.6,"v":1039500,"usd":9.96198335}
{"ts":1750364820000,"o":104271.6,"h":104276.3,"l":104250,"c":104276.3,"v":631400,"usd":6.05591401}
{"ts":1750364880000,"o":104276.3,"h":104310,"l":104280,"c":104283.4,"v":54700,"usd":0.52446024}
{"ts":1750364940000,"o":104283.4,"h":104328.9,"l":104285.6,"c":104325.1,"v":51200,"usd":0.4908817}
{"ts":1750365000000,"o":104325.1,"h":104325.1,"l":104325.1,"c":104325.1,"v":0,"usd":0}
{"ts":1750365060000,"o":104325.1,"h":104339.9,"l":104312.7,"c":104312.7,"v":933900,"usd":8.9513925}
{"ts":1750365120000,"o":104312.7,"h":104316.9,"l":104312.8,"c":104316.3,"v":5700,"usd":0.05464206}
{"ts":1750365180000,"o":104316.3,"h":104380,"l":104338,"c":104380,"v":251900,"usd":2.41385916}
{"ts":1750365240000,"o":104380,"h":104378.4,"l":104375,"c":104375,"v":156300,"usd":1.49747898}
{"ts":1750365300000,"o":104375,"h":104375,"l":104340.1,"c":104362.3,"v":662100,"usd":6.34411429}
{"ts":1750365360000,"o":104362.3,"h":104364.3,"l":104362.3,"c":104364.3,"v":283500,"usd":2.71644054}
{"ts":1750365420000,"o":104364.3,"h":104350,"l":104340,"c":104340,"v":239400,"usd":2.29443334}
{"ts":1750365480000,"o":104340,"h":104340,"l":104268,"c":104269.8,"v":32600,"usd":0.31255543}
{"ts":1750365540000,"o":104269.8,"h":104300,"l":104285.2,"c":104300,"v":123600,"usd":1.1850965}
{"ts":1750365600000,"o":104300,"h":104307.7,"l":104250,"c":104255.2,"v":90200,"usd":0.86521658}
{"ts":1750365660000,"o":104255.2,"h":104263.3,"l":104250.1,"c":104250.1,"v":8300,"usd":0.07960869}
{"ts":1750365720000,"o":104250.1,"h":104250,"l":104158.4,"c":104199.4,"v":588400,"usd":5.64664713}
{"ts":1750365780000,"o":104199.4,"h":104190.5,"l":104170,"c":104170,"v":3100,"usd":0.02975602}
{"ts":1750365840000,"o":104170,"h":104160,"l":104137.3,"c":104138.5,"v":10700,"usd":0.10274518}
{"ts":1750365900000,"o":104138.5,"h":104138.6,"l":104138.4,"c":104138.4,"v":1600,"usd":0.01536416}
{"ts":1750365960000,"o":104138.4,"h":104145,"l":104130.1,"c":104137,"v":233800,"usd":2.24519038}
{"ts":1750366020000,"o":104137,"h":104130,"l":104130,"c":104130,"v":18300,"usd":0.17574222}
{"ts":1750366080000,"o":104130,"h":104139.5,"l":104130.1,"c":104139.5,"v":109800,"usd":1.05445323}
{"ts":1750366140000,"o":104139.5,"h":104180,"l":104142.6,"c":104180,"v":1092800,"usd":10.49248408}
{"ts":1750366200000,"o":104180,"h":104239.9,"l":104186.1,"c":104235.5,"v":266600,"usd":2.55840651}
{"ts":1750366260000,"o":104235.5,"h":104235.5,"l":104200,"c":104200,"v":55800,"usd":0.53533178}
{"ts":1750366320000,"o":104200,"h":104220.9,"l":104200,"c":104205.5,"v":44600,"usd":0.42795589}
{"ts":1750366380000,"o":104205.5,"h":104265,"l":104205.6,"c":104264.9,"v":1158900,"usd":11.11842416}
{"ts":1750366440000,"o":104264.9,"h":104258.8,"l":104222.8,"c":104222.8,"v":5600,"usd":0.05371583}
{"ts":1750366500000,"o":104222.8,"h":104225.9,"l":104221.9,"c":104225.9,"v":51600,"usd":0.49509139}
{"ts":1750366560000,"o":104225.9,"h":104276.1,"l":104247.3,"c":104247.4,"v":106200,"usd":1.01873104}
{"ts":1750366620000,"o":104247.4,"h":104259.4,"l":104259.3,"c":104259.3,"v":33200,"usd":0.3184378}
{"ts":1750366680000,"o":104259.3,"h":104259.3,"l":104259.3,"c":104259.3,"v":200,"usd":0.0019183}
{"ts":1750366740000,"o":104259.3,"h":104259.3,"l":104241.1,"c":104241.1,"v":119700,"usd":1.14822358}
{"ts":1750366800000,"o":104241.1,"h":104244.6,"l":104240.1,"c":104244.6,"v":400,"usd":0.00383716}
{"ts":1750366860000,"o":104244.6,"h":104244.7,"l":104244.6,"c":104244.7,"v":6800,"usd":0.06523104}
{"ts":1750366920000,"o":104244.7,"h":104283.9,"l":104265.1,"c":104273.8,"v":74900,"usd":0.71830355}
{"ts":1750366980000,"o":104273.8,"h":104299.9,"l":104282.6,"c":104282.6,"v":17400,"usd":0.16682758}
{"ts":1750367040000,"o":104282.6,"h":104282.5,"l":104282.5,"c":104282.5,"v":4600,"usd":0.04411078}
{"ts":1750367100000,"o":104282.5,"h":104265.1,"l":104250,"c":104250,"v":3400,"usd":0.03261005}
{"ts":1750367160000,"o":104250,"h":104242,"l":104235.4,"c":104237.5,"v":63700,"usd":0.61111187}
{"ts":1750367220000,"o":104237.5,"h":104289.1,"l":104242.6,"c":104279.9,"v":50100,"usd":0.48041949}
{"ts":1750367280000,"o":104279.9,"h":104281.2,"l":104259,"c":104281.2,"v":111000,"usd":1.06465001}
{"ts":1750367340000,"o":104281.2,"h":104295.9,"l":104284.7,"c":104284.7,"v":4200,"usd":0.04027013}
{"ts":1750367400000,"o":104284.7,"h":104284.8,"l":104262.7,"c":104262.7,"v":6000,"usd":0.05753571}
{"ts":1750367460000,"o":104262.7,"h":104260,"l":104251.2,"c":104251.2,"v":107700,"usd":1.033005}
{"ts":1750367520000,"o":104251.2,"h":104251.2,"l":104250.9,"c":104250.9,"v":19300,"usd":0.18512946}
{"ts":1750367580000,"o":104250.9,"h":104250,"l":104250,"c":104250,"v":1000,"usd":0.0095923}
{"ts":1750367640000,"o":104250,"h":104279.9,"l":104250.1,"c":104261.5,"v":160000,"usd":1.53451254}
{"ts":1750367700000,"o":104261.5,"h":104303,"l":104274.4,"c":104280,"v":169700,"usd":1.62721447}
{"ts":1750367760000,"o":104280,"h":104316,"l":104281.3,"c":104316,"v":2800,"usd":0.02684208}
{"ts":1750367820000,"o":104316,"h":104302,"l":104302,"c":104302,"v":10500,"usd":0.10066875}
{"ts":1750367880000,"o":104302,"h":104301.9,"l":104301.9,"c":104301.9,"v":116700,"usd":1.11887292}
{"ts":1750367940000,"o":104301.9,"h":104289.8,"l":104270,"c":104270,"v":3000,"usd":0.02876811}
{"ts":1750368000000,"o":104270,"h":104263.1,"l":104250.1,"c":104263.1,"v":147400,"usd":1.41387412}
{"ts":1750368060000,"o":104263.1,"h":104304.1,"l":104280,"c":104304.1,"v":138200,"usd":1.32500858}
{"ts":1750368120000,"o":104304.1,"h":104318.5,"l":104318.5,"c":104318.5,"v":100,"usd":0.0009586}
{"ts":1750368180000,"o":104318.5,"h":104320,"l":104311.6,"c":104311.6,"v":11200,"usd":0.10736224}
{"ts":1750368240000,"o":104311.6,"h":104309.1,"l":104305,"c":104309.1,"v":7900,"usd":0.07573851}
{"ts":1750368300000,"o":104309.1,"h":104359.9,"l":104302,"c":104359.9,"v":576700,"usd":5.52857383}
{"ts":1750368360000,"o":104359.9,"h":104379.7,"l":104360,"c":104379.7,"v":2400,"usd":0.02299476}
{"ts":1750368420000,"o":104379.7,"h":104379.7,"l":104351.2,"c":104364.5,"v":63200,"usd":0.60549696}
{"ts":1750368480000,"o":104364.5,"h":104359.9,"l":104358.5,"c":104359.9,"v":24500,"usd":0.23476878}
{"ts":1750368540000,"o":104359.9,"h":104407.6,"l":104363.5,"c":104366.8,"v":184300,"usd":1.76565092}
{"ts":1750368600000,"o":104366.8,"h":104374.3,"l":104290.1,"c":104290.1,"v":717400,"usd":6.87488756}
{"ts":1750368660000,"o":104290.1,"h":104290,"l":104240.1,"c":104240.1,"v":229600,"usd":2.20226784}
{"ts":1750368720000,"o":104240.1,"h":104240,"l":104232,"c":104232,"v":44000,"usd":0.42213582}
{"ts":1750368780000,"o":104232,"h":104232,"l":104200,"c":104200,"v":57600,"usd":0.55261664}
{"ts":1750368840000,"o":104200,"h":104238.3,"l":104187.7,"c":104237.2,"v":231900,"usd":2.2253099}
{"ts":1750368900000,"o":104237.2,"h":104259.3,"l":104237.6,"c":104259.3,"v":85300,"usd":0.81819148}
{"ts":1750368960000,"o":104259.3,"h":104278.6,"l":104238.4,"c":104240.2,"v":359800,"usd":3.45071186}
{"ts":1750369020000,"o":104240.2,"h":104240.2,"l":104240.2,"c":104240.2,"v":0,"usd":0}
{"ts":1750369080000,"o":104240.2,"h":104344,"l":104235.1,"c":104344,"v":959800,"usd":9.20567001}
{"ts":1750369140000,"o":104344,"h":104385.6,"l":104327.5,"c":104327.5,"v":363200,"usd":3.48082085}
{"ts":1750369200000,"o":104327.5,"h":104317.6,"l":104194.9,"c":104291.8,"v":1336600,"usd":12.81680344}
{"ts":1750369260000,"o":104291.8,"h":104337.5,"l":104291.5,"c":104296.2,"v":156300,"usd":1.49846191}
{"ts":1750369320000,"o":104296.2,"h":104330.1,"l":104267.1,"c":104273.7,"v":112800,"usd":1.08151505}
{"ts":1750369380000,"o":104273.7,"h":104270.4,"l":104268.9,"c":104270.4,"v":700,"usd":0.0067133}
{"ts":1750369440000,"o":104270.4,"h":104357.9,"l":104251.6,"c":104355.5,"v":428500,"usd":4.10835514}
{"ts":1750369500000,"o":104355.5,"h":104367,"l":104304.4,"c":104334.4,"v":327000,"usd":3.13377615}
{"ts":1750369560000,"o":104334.4,"h":104330.9,"l":104314.5,"c":104330.9,"v":35600,"usd":0.34127567}
{"ts":1750369620000,"o":104330.9,"h":104331,"l":104330.9,"c":104330.9,"v":10400,"usd":0.09968296}
{"ts":1750369680000,"o":104330.9,"h":104350,"l":104328.1,"c":104350,"v":145300,"usd":1.39268397}
{"ts":1750369740000,"o":104350,"h":104366.3,"l":104350.1,"c":104350.1,"v":44900,"usd":0.4302701}
{"ts":1750369800000,"o":104350.1,"h":104367.6,"l":104330.2,"c":104342.7,"v":145400,"usd":1.39351452}
{"ts":1750369860000,"o":104342.7,"h":104342.7,"l":104342.7,"c":104342.7,"v":500,"usd":0.0047919}
{"ts":1750369920000,"o":104342.7,"h":104342.7,"l":104342.6,"c":104342.6,"v":5000,"usd":0.047919}
{"ts":1750369980000,"o":104342.6,"h":104342.6,"l":104342.6,"c":104342.6,"v":0,"usd":0}
{"ts":1750370040000,"o":104342.6,"h":104342.6,"l":104337.4,"c":104337.4,"v":85800,"usd":0.82232599}
{"ts":1750370100000,"o":104337.4,"h":104337.4,"l":104326.6,"c":104326.6,"v":16300,"usd":0.15622837}
{"ts":1750370160000,"o":104326.6,"h":104320,"l":104237.5,"c":104237.5,"v":333300,"usd":3.19615047}
{"ts":1750370220000,"o":104237.5,"h":104246,"l":104234.5,"c":104246,"v":79100,"usd":0.75883096}
{"ts":1750370280000,"o":104246,"h":104245.9,"l":104245.9,"c":104245.9,"v":200,"usd":0.00191854}
{"ts":1750370340000,"o":104245.9,"h":104290,"l":104245.9,"c":104290,"v":71400,"usd":0.68490633}
{"ts":1750370400000,"o":104290,"h":104317.4,"l":104288.5,"c":104288.5,"v":17700,"usd":0.16967594}
{"ts":1750370460000,"o":104288.5,"h":104453.3,"l":104296.1,"c":104433.1,"v":513400,"usd":4.91914257}
{"ts":1750370520000,"o":104433.1,"h":104528.8,"l":104384.2,"c":104384.2,"v":384000,"usd":3.6758385}
{"ts":1750370580000,"o":104384.2,"h":104481.3,"l":104371.7,"c":104436,"v":145100,"usd":1.3894231}
{"ts":1750370640000,"o":104436,"h":104460,"l":104430.1,"c":104449.1,"v":88800,"usd":0.85022935}
{"ts":1750370700000,"o":104449.1,"h":104499.9,"l":104450,"c":104450,"v":45700,"usd":0.43739787}
{"ts":1750370760000,"o":104450,"h":104440,"l":104400.1,"c":104431.9,"v":45400,"usd":0.43471902}
{"ts":1750370820000,"o":104431.9,"h":104525.3,"l":104432.1,"c":104497.8,"v":405600,"usd":3.88143259}
{"ts":1750370880000,"o":104497.8,"h":104559.4,"l":104503.3,"c":104559.4,"v":244100,"usd":2.33514052}
{"ts":1750370940000,"o":104559.4,"h":104561.9,"l":104490.1,"c":104544.3,"v":160600,"usd":1.53649149}
{"ts":1750371000000,"o":104544.3,"h":104569.9,"l":104497.7,"c":104569.9,"v":139100,"usd":1.33052995}
{"ts":1750371060000,"o":104569.9,"h":104569.9,"l":104514.3,"c":104527.8,"v":345500,"usd":3.30472806}
{"ts":1750371120000,"o":104527.8,"h":104547.9,"l":104492.8,"c":104492.8,"v":93700,"usd":0.89647995}
{"ts":1750371180000,"o":104492.8,"h":104504.5,"l":104473.9,"c":104482.9,"v":43100,"usd":0.41248738}
{"ts":1750371240000,"o":104482.9,"h":104511.1,"l":104433,"c":104501,"v":115200,"usd":1.10249814}
{"ts":1750371300000,"o":104501,"h":104512.2,"l":104492,"c":104498.3,"v":1600,"usd":0.0153107}
{"ts":1750371360000,"o":104498.3,"h":104516.6,"l":104485.6,"c":104500.8,"v":36000,"usd":0.34450332}
{"ts":1750371420000,"o":104500.8,"h":104563.3,"l":104500.8,"c":104563.3,"v":34400,"usd":0.32910844}
{"ts":1750371480000,"o":104563.3,"h":104575.7,"l":104530.8,"c":104540.1,"v":150700,"usd":1.44149888}
{"ts":1750371540000,"o":104540.1,"h":104575.3,"l":104512.7,"c":104512.7,"v":166100,"usd":1.58886583}
{"ts":1750371600000,"o":104512.7,"h":104519.9,"l":104510,"c":104510.1,"v":19500,"usd":0.18658188}
{"ts":1750371660000,"o":104510.1,"h":104540,"l":104470,"c":104470,"v":12100,"usd":0.11578485}
{"ts":1750371720000,"o":104470,"h":104469.9,"l":104425.6,"c":104425.6,"v":66200,"usd":0.63388744}
{"ts":1750371780000,"o":104425.6,"h":104507.9,"l":104406.2,"c":104507.9,"v":71600,"usd":0.6855115}
{"ts":1750371840000,"o":104507.9,"h":104520,"l":104471.7,"c":104520,"v":7500,"usd":0.07176985}
{"ts":1750371900000,"o":104520,"h":104533.9,"l":104450.4,"c":104450.4,"v":45600,"usd":0.43649113}
{"ts":1750371960000,"o":104450.4,"h":104509.9,"l":104440.1,"c":104484.7,"v":22300,"usd":0.21342976}
{"ts":1750372020000,"o":104484.7,"h":104498.7,"l":104470.1,"c":104495.6,"v":177500,"usd":1.69873044}
{"ts":1750372080000,"o":104495.6,"h":104495.7,"l":104476.7,"c":104476.7,"v":37400,"usd":0.35794512}
{"ts":1750372140000,"o":104476.7,"h":104495.4,"l":104481.8,"c":104490.3,"v":24900,"usd":0.23830383}
{"ts":1750372200000,"o":104490.3,"h":104490.2,"l":104475.7,"c":104486.3,"v":31900,"usd":0.30530342}
{"ts":1750372260000,"o":104486.3,"h":104497,"l":104474.7,"c":104483.2,"v":91800,"usd":0.87857318}
{"ts":1750372320000,"o":104483.2,"h":104499.7,"l":104470,"c":104499.7,"v":38600,"usd":0.3694211}
{"ts":1750372380000,"o":104499.7,"h":104540.8,"l":104499.7,"c":104540.8,"v":128300,"usd":1.22774364}
{"ts":1750372440000,"o":104540.8,"h":104600,"l":104540.8,"c":104587.3,"v":180900,"usd":1.72973482}
{"ts":1750372500000,"o":104587.3,"h":104588.9,"l":104560.1,"c":104562.4,"v":167000,"usd":1.59705629}
{"ts":1750372560000,"o":104562.4,"h":104600,"l":104570.1,"c":104600,"v":113600,"usd":1.08607336}
{"ts":1750372620000,"o":104600,"h":104669.4,"l":104600,"c":104669.4,"v":236600,"usd":2.2616403}
{"ts":1750372680000,"o":104669.4,"h":104717.7,"l":104660.7,"c":104660.7,"v":393000,"usd":3.75376867}
{"ts":1750372740000,"o":104660.7,"h":104685.4,"l":104650.1,"c":104677.5,"v":139700,"usd":1.33470567}
{"ts":1750372800000,"o":104677.5,"h":104670.3,"l":104634.8,"c":104640,"v":10200,"usd":0.09747519}
{"ts":1750372860000,"o":104640,"h":104674.9,"l":104639.2,"c":104669.2,"v":72100,"usd":0.68893871}
{"ts":1750372920000,"o":104669.2,"h":104680,"l":104661.4,"c":104680,"v":39200,"usd":0.3745099}
{"ts":1750372980000,"o":104680,"h":104714,"l":104654.2,"c":104654.2,"v":116000,"usd":1.10799304}
{"ts":1750373040000,"o":104654.2,"h":104705.3,"l":104654.2,"c":104705.3,"v":56800,"usd":0.54256958}
{"ts":1750373100000,"o":104705.3,"h":104700.6,"l":104603.8,"c":104657.3,"v":457100,"usd":4.36822965}
{"ts":1750373160000,"o":104657.3,"h":104679.9,"l":104640.6,"c":104646.1,"v":45900,"usd":0.43859392}
{"ts":1750373220000,"o":104646.1,"h":104666.9,"l":104646.2,"c":104666.9,"v":46700,"usd":0.4462467}
{"ts":1750373280000,"o":104666.9,"h":104716.6,"l":104669.8,"c":104716.6,"v":135100,"usd":1.29055736}
{"ts":1750373340000,"o":104716.6,"h":104759,"l":104713.3,"c":104739.6,"v":253100,"usd":2.41681987}
{"ts":1750373400000,"o":104739.6,"h":104752,"l":104710.1,"c":104710.1,"v":111500,"usd":1.06472405}
{"ts":1750373460000,"o":104710.1,"h":104710.1,"l":104654.8,"c":104654.8,"v":270900,"usd":2.58748428}
{"ts":1750373520000,"o":104654.8,"h":104661.7,"l":104650,"c":104650,"v":118900,"usd":1.13605999}
{"ts":1750373580000,"o":104650,"h":104670.8,"l":104632.2,"c":104641.5,"v":4400,"usd":0.04204557}
{"ts":1750373640000,"o":104641.5,"h":104641.5,"l":104630,"c":104641.4,"v":37700,"usd":0.36031621}
{"ts":1750373700000,"o":104641.4,"h":104641.4,"l":104565.9,"c":104580.1,"v":247200,"usd":2.36338004}
{"ts":1750373760000,"o":104580.1,"h":104589.9,"l":104566.2,"c":104588.7,"v":132300,"usd":1.26509093}
{"ts":1750373820000,"o":104588.7,"h":104603.5,"l":104588.7,"c":104590,"v":15700,"usd":0.1500955}
{"ts":1750373880000,"o":104590,"h":104582.8,"l":104550.1,"c":104568.3,"v":38400,"usd":0.36728329}
{"ts":1750373940000,"o":104568.3,"h":104583,"l":104568.3,"c":104570,"v":507900,"usd":4.85674648}
{"ts":1750374000000,"o":104570,"h":104567.5,"l":104560,"c":104560.1,"v":29600,"usd":0.28307842}
{"ts":1750374060000,"o":104560.1,"h":104565.2,"l":104542.3,"c":104542.3,"v":110400,"usd":1.05585546}
{"ts":1750374120000,"o":104542.3,"h":104540,"l":104440.1,"c":104440.1,"v":159300,"usd":1.52478355}
{"ts":1750374180000,"o":104440.1,"h":104450,"l":104430.1,"c":104450,"v":1049800,"usd":10.05168193}
{"ts":1750374240000,"o":104450,"h":104489.9,"l":104450,"c":104477.8,"v":1178400,"usd":11.2807247}
{"ts":1750374300000,"o":104477.8,"h":104470,"l":104434.4,"c":104442.6,"v":388000,"usd":3.71450369}
{"ts":1750374360000,"o":104442.6,"h":104465.9,"l":104430,"c":104430,"v":13100,"usd":0.12542489}
{"ts":1750374420000,"o":104430,"h":104488,"l":104447.7,"c":104488,"v":18900,"usd":0.18091995}
{"ts":1750374480000,"o":104488,"h":104490,"l":104477.5,"c":104477.5,"v":42600,"usd":0.40771731}
{"ts":1750374540000,"o":104477.5,"h":104499.9,"l":104469,"c":104488.5,"v":12700,"usd":0.12154458}
{"ts":1750374600000,"o":104488.5,"h":104558.9,"l":104494.8,"c":104526.8,"v":611400,"usd":5.8488621}
{"ts":1750374660000,"o":104526.8,"h":104583,"l":104521.9,"c":104566.8,"v":111900,"usd":1.07031658}
{"ts":1750374720000,"o":104566.8,"h":104600.1,"l":104569.9,"c":104600.1,"v":569300,"usd":5.44344766}
{"ts":1750374780000,"o":104600.1,"h":104659.8,"l":104600.1,"c":104652.7,"v":1119500,"usd":10.70165435}
{"ts":1750374840000,"o":104652.7,"h":104699.9,"l":104649.4,"c":104693.3,"v":269400,"usd":2.57369602}
{"ts":1750374900000,"o":104693.3,"h":104713.7,"l":104674.8,"c":104674.8,"v":122200,"usd":1.16716363}
{"ts":1750374960000,"o":104674.8,"h":104800,"l":104686,"c":104788.5,"v":788400,"usd":7.52598695}
{"ts":1750375020000,"o":104788.5,"h":104799.9,"l":104766,"c":104776.9,"v":275600,"usd":2.63020345}
{"ts":1750375080000,"o":104776.9,"h":104776.8,"l":104750,"c":104755,"v":254400,"usd":2.42833381}
{"ts":1750375140000,"o":104755,"h":104798.6,"l":104755.2,"c":104755.2,"v":171100,"usd":1.63297397}
{"ts":1750375200000,"o":104755.2,"h":104770,"l":104751.1,"c":104768.5,"v":53400,"usd":0.5097753}
{"ts":1750375260000,"o":104768.5,"h":104771.5,"l":104751.7,"c":104771.5,"v":64200,"usd":0.61284509}
{"ts":1750375320000,"o":104771.5,"h":104779.6,"l":104765.9,"c":104778.3,"v":81900,"usd":0.7817065}
{"ts":1750375380000,"o":104778.3,"h":104867.5,"l":104792.1,"c":104792.1,"v":588400,"usd":5.61264266}
{"ts":1750375440000,"o":104792.1,"h":104800,"l":104725.5,"c":104725.5,"v":351300,"usd":3.35307201}
{"ts":1750375500000,"o":104725.5,"h":104722.3,"l":104599.1,"c":104688.9,"v":2657100,"usd":25.39050029}
{"ts":1750375560000,"o":104688.9,"h":104699.9,"l":104660,"c":104660,"v":183100,"usd":1.74890792}
{"ts":1750375620000,"o":104660,"h":104640.7,"l":104620.1,"c":104620.1,"v":211300,"usd":2.01946425}
{"ts":1750375680000,"o":104620.1,"h":104656.2,"l":104620.1,"c":104648.2,"v":160100,"usd":1.53009796}
{"ts":1750375740000,"o":104648.2,"h":104648.2,"l":104618.9,"c":104618.9,"v":5300,"usd":0.05064653}
{"ts":1750375800000,"o":104618.9,"h":104629.4,"l":104605.3,"c":104629.3,"v":2034700,"usd":19.44931657}
{"ts":1750375860000,"o":104629.3,"h":104648.6,"l":104629.4,"c":104632.3,"v":166500,"usd":1.5911787}
{"ts":1750375920000,"o":104632.3,"h":104640.8,"l":104623.1,"c":104640.8,"v":34800,"usd":0.33259676}
{"ts":1750375980000,"o":104640.8,"h":104632.3,"l":104605.5,"c":104605.6,"v":74000,"usd":0.70741093}
{"ts":1750376040000,"o":104605.6,"h":104614.6,"l":104605.6,"c":104614.6,"v":22800,"usd":0.21795859}
{"ts":1750376100000,"o":104614.6,"h":104619.9,"l":104605.5,"c":104606.3,"v":228500,"usd":2.1842247}
{"ts":1750376160000,"o":104606.3,"h":104627.2,"l":104600,"c":104600,"v":216400,"usd":2.06846376}
{"ts":1750376220000,"o":104600,"h":104610,"l":104596,"c":104610,"v":45600,"usd":0.43594849}
{"ts":1750376280000,"o":104610,"h":104660,"l":104610,"c":104660,"v":221200,"usd":2.114224}
{"ts":1750376340000,"o":104660,"h":104669.9,"l":104660,"c":104669.9,"v":28900,"usd":0.27611769}
{"ts":1750376400000,"o":104669.9,"h":104675,"l":104662,"c":104662,"v":25900,"usd":0.24744158}
{"ts":1750376460000,"o":104662,"h":104668.4,"l":104660.1,"c":104668.4,"v":51400,"usd":0.49110143}
{"ts":1750376520000,"o":104668.4,"h":104662.2,"l":104650,"c":104650,"v":47200,"usd":0.45098295}
{"ts":1750376580000,"o":104650,"h":104642.2,"l":104642.2,"c":104642.2,"v":2109100,"usd":20.15540324}
{"ts":1750376640000,"o":104642.2,"h":104679.9,"l":104657.8,"c":104679.9,"v":81100,"usd":0.77478985}
{"ts":1750376700000,"o":104679.9,"h":104739.9,"l":104680,"c":104690,"v":57600,"usd":0.55017025}
{"ts":1750376760000,"o":104690,"h":104680.7,"l":104660.1,"c":104660.1,"v":70000,"usd":0.66872934}
{"ts":1750376820000,"o":104660.1,"h":104679.4,"l":104650,"c":104658.6,"v":43700,"usd":0.41752557}
{"ts":1750376880000,"o":104658.6,"h":104677.2,"l":104658.6,"c":104677.2,"v":28300,"usd":0.27040214}
{"ts":1750376940000,"o":104677.2,"h":104666,"l":104642.1,"c":104642.1,"v":172000,"usd":1.64359929}
{"ts":1750377000000,"o":104642.1,"h":104640.1,"l":104616.4,"c":104633.4,"v":195500,"usd":1.86845175}
{"ts":1750377060000,"o":104633.4,"h":104633.4,"l":104633.4,"c":104633.4,"v":0,"usd":0}
{"ts":1750377120000,"o":104633.4,"h":104644.3,"l":104630,"c":104630,"v":108900,"usd":1.04078701}
{"ts":1750377180000,"o":104630,"h":104620.1,"l":104612.2,"c":104612.2,"v":500,"usd":0.00477927}
{"ts":1750377240000,"o":104612.2,"h":104649.3,"l":104612.3,"c":104630,"v":55500,"usd":0.53048097}
{"ts":1750377300000,"o":104630,"h":104625.1,"l":104620.2,"c":104620.2,"v":33900,"usd":0.32402931}
{"ts":1750377360000,"o":104620.2,"h":104642,"l":104631.4,"c":104631.4,"v":7600,"usd":0.07263524}
{"ts":1750377420000,"o":104631.4,"h":104633.7,"l":104626.8,"c":104626.8,"v":130500,"usd":1.24724206}
{"ts":1750377480000,"o":104626.8,"h":104626.8,"l":104626.8,"c":104626.8,"v":9300,"usd":0.08888754}
{"ts":1750377540000,"o":104626.8,"h":104624.2,"l":104624.2,"c":104624.2,"v":4400,"usd":0.0420552}
{"ts":1750377600000,"o":104624.2,"h":104624.1,"l":104613.6,"c":104616.4,"v":160700,"usd":1.53597134}
{"ts":1750377660000,"o":104616.4,"h":104630.8,"l":104600.1,"c":104600.1,"v":74800,"usd":0.71496995}
{"ts":1750377720000,"o":104600.1,"h":104600,"l":104586.9,"c":104588.6,"v":22600,"usd":0.21607481}
{"ts":1750377780000,"o":104588.6,"h":104592,"l":104561.9,"c":104588.8,"v":10200,"usd":0.09754567}
{"ts":1750377840000,"o":104588.8,"h":104616.6,"l":104588.8,"c":104616.6,"v":141600,"usd":1.35371712}
{"ts":1750377900000,"o":104616.6,"h":104616.6,"l":104550.1,"c":104570,"v":186200,"usd":1.78046936}
{"ts":1750377960000,"o":104570,"h":104605.3,"l":104570,"c":104595.6,"v":8500,"usd":0.08126193}
{"ts":1750378020000,"o":104595.6,"h":104636.3,"l":104602.1,"c":104602.1,"v":127900,"usd":1.22253483}
{"ts":1750378080000,"o":104602.1,"h":104660.9,"l":104637.4,"c":104648.2,"v":89300,"usd":0.85329893}
{"ts":1750378140000,"o":104648.2,"h":104650,"l":104648.1,"c":104650,"v":6900,"usd":0.06593443}
{"ts":1750378200000,"o":104650,"h":104774.1,"l":104680,"c":104771.3,"v":257600,"usd":2.46006329}
{"ts":1750378260000,"o":104771.3,"h":104755.7,"l":104700,"c":104700,"v":118500,"usd":1.13139124}
{"ts":1750378320000,"o":104700,"h":104693.8,"l":104662,"c":104680,"v":177000,"usd":1.69087568}
{"ts":1750378380000,"o":104680,"h":104720,"l":104695.4,"c":104716,"v":77900,"usd":0.74398224}
{"ts":1750378440000,"o":104716,"h":104729.9,"l":104695.4,"c":104695.5,"v":138800,"usd":1.32561159}
{"ts":1750378500000,"o":104695.5,"h":104694,"l":104650.1,"c":104650.1,"v":261400,"usd":2.49751271}
{"ts":1750378560000,"o":104650.1,"h":104667.3,"l":104633.5,"c":104646.7,"v":110500,"usd":1.05606818}
{"ts":1750378620000,"o":104646.7,"h":104672.8,"l":104644.6,"c":104644.6,"v":7100,"usd":0.06784255}
{"ts":1750378680000,"o":104644.6,"h":104644.5,"l":104620.2,"c":104620.2,"v":111700,"usd":1.06753843}
{"ts":1750378740000,"o":104620.2,"h":104626.3,"l":104592.5,"c":104626.3,"v":186200,"usd":1.78011656}
{"ts":1750378800000,"o":104626.3,"h":104649.2,"l":104630,"c":104649.2,"v":11000,"usd":0.10512656}
{"ts":1750378860000,"o":104649.2,"h":104629.8,"l":104575.9,"c":104629.8,"v":41600,"usd":0.39772954}
{"ts":1750378920000,"o":104629.8,"h":104629.8,"l":104617.1,"c":104617.9,"v":225200,"usd":2.15238355}
{"ts":1750378980000,"o":104617.9,"h":104613,"l":104612.9,"c":104613,"v":14300,"usd":0.13669377}
{"ts":1750379040000,"o":104613,"h":104639.9,"l":104613,"c":104637.3,"v":59200,"usd":0.56579368}
{"ts":1750379100000,"o":104637.3,"h":104632.3,"l":104570,"c":104570,"v":31300,"usd":0.29920987}
{"ts":1750379160000,"o":104570,"h":104594.1,"l":104570.1,"c":104594.1,"v":17500,"usd":0.16735162}
{"ts":1750379220000,"o":104594.1,"h":104594.1,"l":104571.2,"c":104571.2,"v":35800,"usd":0.34228066}
{"ts":1750379280000,"o":104571.2,"h":104571.1,"l":104550.1,"c":104550.1,"v":2300,"usd":0.02199735}
{"ts":1750379340000,"o":104550.1,"h":104550.2,"l":104530,"c":104530.1,"v":148100,"usd":1.41659087}
{"ts":1750379400000,"o":104530.1,"h":104547.3,"l":104525.6,"c":104547.3,"v":56500,"usd":0.54053094}
{"ts":1750379460000,"o":104547.3,"h":104579.9,"l":104535,"c":104563.3,"v":107800,"usd":1.03108464}
{"ts":1750379520000,"o":104563.3,"h":104542.7,"l":104540.7,"c":104542.7,"v":19700,"usd":0.18844159}
{"ts":1750379580000,"o":104542.7,"h":104571.1,"l":104540.1,"c":104571.1,"v":28200,"usd":0.26973428}
{"ts":1750379640000,"o":104571.1,"h":104585.9,"l":104571.2,"c":104571.2,"v":600,"usd":0.00573728}
{"ts":1750379700000,"o":104571.2,"h":104565.9,"l":104565.9,"c":104565.9,"v":3200,"usd":0.03060256}
{"ts":1750379760000,"o":104565.9,"h":104614.5,"l":104560.1,"c":104614.5,"v":150300,"usd":1.43711121}
{"ts":1750379820000,"o":104614.5,"h":104651.4,"l":104614.4,"c":104649.2,"v":25600,"usd":0.24467556}
{"ts":1750379880000,"o":104649.2,"h":104658.5,"l":104620,"c":104620,"v":102700,"usd":0.98143356}
{"ts":1750379940000,"o":104620,"h":104615,"l":104615,"c":104615,"v":12500,"usd":0.11948625}
{"ts":1750380000000,"o":104615,"h":104622.4,"l":104566.4,"c":104566.4,"v":309300,"usd":2.95751727}
{"ts":1750380060000,"o":104566.4,"h":104571.8,"l":104570,"c":104571.8,"v":507000,"usd":4.84843961}
{"ts":1750380120000,"o":104571.8,"h":104604.9,"l":104590.2,"c":104597.8,"v":62500,"usd":0.59750629}
{"ts":1750380180000,"o":104597.8,"h":104620.2,"l":104610,"c":104620.2,"v":4700,"usd":0.0449247}
{"ts":1750380240000,"o":104620.2,"h":104660,"l":104622.5,"c":104660,"v":121200,"usd":1.15845019}
{"ts":1750380300000,"o":104660,"h":104665.9,"l":104637.3,"c":104637.3,"v":104100,"usd":0.99464938}
{"ts":1750380360000,"o":104637.3,"h":104679.9,"l":104639.6,"c":104679.9,"v":114800,"usd":1.09683777}
{"ts":1750380420000,"o":104679.9,"h":104719.9,"l":104680,"c":104719.9,"v":26000,"usd":0.24833781}
{"ts":1750380480000,"o":104719.9,"h":104740,"l":104700.1,"c":104740,"v":92200,"usd":0.88038242}
{"ts":1750380540000,"o":104740,"h":104772.8,"l":104717.6,"c":104717.6,"v":475700,"usd":4.54109888}
{"ts":1750380600000,"o":104717.6,"h":104722,"l":104678.1,"c":104722,"v":31900,"usd":0.30469562}
{"ts":1750380660000,"o":104722,"h":104750,"l":104720,"c":104720,"v":9500,"usd":0.0906974}
{"ts":1750380720000,"o":104720,"h":104742.8,"l":104720.1,"c":104742.8,"v":26500,"usd":0.25305621}
{"ts":1750380780000,"o":104742.8,"h":104744.2,"l":104740.9,"c":104740.9,"v":12200,"usd":0.11647465}
{"ts":1750380840000,"o":104740.9,"h":104727.2,"l":104704.9,"c":104704.9,"v":40100,"usd":0.38297845}
{"ts":1750380900000,"o":104704.9,"h":104713.6,"l":104669,"c":104669,"v":583600,"usd":5.57444}
{"ts":1750380960000,"o":104669,"h":104728.1,"l":104660.9,"c":104728.1,"v":68600,"usd":0.65511884}
{"ts":1750381020000,"o":104728.1,"h":104749.9,"l":104710,"c":104710,"v":118000,"usd":1.12678371}
{"ts":1750381080000,"o":104710,"h":104689.1,"l":104671.2,"c":104671.2,"v":16400,"usd":0.15665542}
{"ts":1750381140000,"o":104671.2,"h":104671.1,"l":104640.1,"c":104659.4,"v":90700,"usd":0.86669989}
{"ts":1750381200000,"o":104659.4,"h":104655.7,"l":104642.9,"c":104646,"v":109000,"usd":1.0416144}
{"ts":1750381260000,"o":104646,"h":104672,"l":104649.6,"c":104667.3,"v":52300,"usd":0.49976219}
{"ts":1750381320000,"o":104667.3,"h":104664.7,"l":104646,"c":104664.7,"v":10200,"usd":0.09746992}
{"ts":1750381380000,"o":104664.7,"h":104679.9,"l":104665,"c":104665,"v":400,"usd":0.00382141}
{"ts":1750381440000,"o":104665,"h":104648.9,"l":104613.6,"c":104613.6,"v":127900,"usd":1.22229446}
{"ts":1750381500000,"o":104613.6,"h":104624.1,"l":104590.1,"c":104590.1,"v":77300,"usd":0.73895922}
{"ts":1750381560000,"o":104590.1,"h":104590.1,"l":104550.1,"c":104572.2,"v":2200,"usd":0.02103772}
{"ts":1750381620000,"o":104572.2,"h":104566.4,"l":104500.1,"c":104500.1,"v":508700,"usd":4.86563804}
{"ts":1750381680000,"o":104500.1,"h":104509.5,"l":104481.6,"c":104494.9,"v":380100,"usd":3.63751981}
{"ts":1750381740000,"o":104494.9,"h":104490,"l":104480,"c":104480,"v":14300,"usd":0.13685718}
{"ts":1750381800000,"o":104480,"h":104490.7,"l":104460.1,"c":104484.4,"v":241700,"usd":2.31351346}
{"ts":1750381860000,"o":104484.4,"h":104492.9,"l":104410.4,"c":104426.6,"v":469000,"usd":4.49088306}
{"ts":1750381920000,"o":104426.6,"h":104459.9,"l":104438.7,"c":104459.9,"v":24500,"usd":0.23456051}
{"ts":1750381980000,"o":104459.9,"h":104484.3,"l":104459.9,"c":104484.3,"v":8900,"usd":0.08519381}
{"ts":1750382040000,"o":104484.3,"h":104490,"l":104484.3,"c":104489.9,"v":13000,"usd":0.12441435}
{"ts":1750382100000,"o":104489.9,"h":104495.6,"l":104449.9,"c":104495.6,"v":103000,"usd":0.98607944}
{"ts":1750382160000,"o":104495.6,"h":104495.6,"l":104495.6,"c":104495.6,"v":0,"usd":0}
{"ts":1750382220000,"o":104495.6,"h":104499.8,"l":104485,"c":104485.1,"v":51400,"usd":0.49193859}
{"ts":1750382280000,"o":104485.1,"h":104485.1,"l":104474.1,"c":104485.1,"v":253500,"usd":2.42620624}
{"ts":1750382340000,"o":104485.1,"h":104499.9,"l":104478,"c":104487.5,"v":42900,"usd":0.41055168}
{"ts":1750382400000,"o":104487.5,"h":104487.5,"l":104487.5,"c":104487.5,"v":0,"usd":0}
{"ts":1750382460000,"o":104487.5,"h":104493.4,"l":104475,"c":104475,"v":25600,"usd":0.24500462}
{"ts":1750382520000,"o":104475,"h":104531.1,"l":104487.3,"c":104487.3,"v":189300,"usd":1.81138247}
{"ts":1750382580000,"o":104487.3,"h":104480,"l":104460,"c":104466.4,"v":84200,"usd":0.80598365}
{"ts":1750382640000,"o":104466.4,"h":104457.8,"l":104446.8,"c":104447.4,"v":117300,"usd":1.12305013}
{"ts":1750382700000,"o":104447.4,"h":104447.4,"l":104447.4,"c":104447.4,"v":0,"usd":0}
{"ts":1750382760000,"o":104447.4,"h":104471.7,"l":104471.7,"c":104471.7,"v":400,"usd":0.0038288}
{"ts":1750382820000,"o":104471.7,"h":104471.8,"l":104440,"c":104440,"v":135800,"usd":1.30016008}
{"ts":1750382880000,"o":104440,"h":104440.1,"l":104370.9,"c":104382.5,"v":144800,"usd":1.38687092}
{"ts":1750382940000,"o":104382.5,"h":104407.4,"l":104339.6,"c":104407.4,"v":216700,"usd":2.07605835}
{"ts":1750383000000,"o":104407.4,"h":104407.4,"l":104380,"c":104380,"v":128500,"usd":1.23080356}
{"ts":1750383060000,"o":104380,"h":104380.6,"l":104370.1,"c":104380.6,"v":7500,"usd":0.07185955}
{"ts":1750383120000,"o":104380.6,"h":104398.5,"l":104371.8,"c":104377.6,"v":7200,"usd":0.06898211}
{"ts":1750383180000,"o":104377.6,"h":104407.4,"l":104370.1,"c":104407.4,"v":15200,"usd":0.14563486}
{"ts":1750383240000,"o":104407.4,"h":104437.5,"l":104400.1,"c":104437.5,"v":69600,"usd":0.66661124}
{"ts":1750383300000,"o":104437.5,"h":104431.7,"l":104410.1,"c":104425.9,"v":123800,"usd":1.18551548}
{"ts":1750383360000,"o":104425.9,"h":104414.1,"l":104398.7,"c":104405.4,"v":39200,"usd":0.37546397}
{"ts":1750383420000,"o":104405.4,"h":104390.1,"l":104390,"c":104390.1,"v":16200,"usd":0.1551879}
{"ts":1750383480000,"o":104390.1,"h":104411.9,"l":104401.6,"c":104411.8,"v":89200,"usd":0.8543576}
{"ts":1750383540000,"o":104411.8,"h":104474.6,"l":104411.9,"c":104474.6,"v":116100,"usd":1.11167454}
{"ts":1750383600000,"o":104474.6,"h":104494.5,"l":104455.2,"c":104494.5,"v":36400,"usd":0.34844763}
{"ts":1750383660000,"o":104494.5,"h":104518.3,"l":104493.9,"c":104518.3,"v":31100,"usd":0.29760511}
{"ts":1750383720000,"o":104518.3,"h":104518.3,"l":104518.3,"c":104518.3,"v":0,"usd":0}
{"ts":1750383780000,"o":104518.3,"h":104539.7,"l":104488.3,"c":104535.3,"v":125300,"usd":1.1991577}
{"ts":1750383840000,"o":104535.3,"h":104535.6,"l":104535.6,"c":104535.6,"v":100,"usd":0.00095661}
{"ts":1750383900000,"o":104535.6,"h":104540,"l":104526.8,"c":104526.8,"v":77300,"usd":0.73943161}
{"ts":1750383960000,"o":104526.8,"h":104534.7,"l":104520.1,"c":104525.3,"v":150700,"usd":1.44178358}
{"ts":1750384020000,"o":104525.3,"h":104526.8,"l":104525.3,"c":104526.8,"v":48900,"usd":0.46782349}
{"ts":1750384080000,"o":104526.8,"h":104560,"l":104549.9,"c":104560,"v":17300,"usd":0.16545606}
{"ts":1750384140000,"o":104560,"h":104658.5,"l":104560,"c":104658.5,"v":30800,"usd":0.29450664}
{"ts":1750384200000,"o":104658.5,"h":104695.6,"l":104658.6,"c":104661.1,"v":201200,"usd":1.92189863}
{"ts":1750384260000,"o":104661.1,"h":104668.4,"l":104660,"c":104660,"v":1700,"usd":0.01624236}
{"ts":1750384320000,"o":104660,"h":104670,"l":104650.1,"c":104670,"v":78600,"usd":0.75100631}
{"ts":1750384380000,"o":104670,"h":104690.9,"l":104680,"c":104690.9,"v":92900,"usd":0.88738452}
{"ts":1750384440000,"o":104690.9,"h":104690.9,"l":104690.9,"c":104690.9,"v":0,"usd":0}
{"ts":1750384500000,"o":104690.9,"h":104738.6,"l":104690.2,"c":104738.6,"v":250900,"usd":2.39639451}
{"ts":1750384560000,"o":104738.6,"h":104750,"l":104740,"c":104749.9,"v":22100,"usd":0.21098305}
{"ts":1750384620000,"o":104749.9,"h":104759.6,"l":104714.5,"c":104714.5,"v":16700,"usd":0.15943055}
{"ts":1750384680000,"o":104714.5,"h":104710,"l":104691.1,"c":104691.1,"v":71400,"usd":0.68200368}
{"ts":1750384740000,"o":104691.1,"h":104717.9,"l":104691.1,"c":104716.8,"v":40500,"usd":0.38683108}
{"ts":1750384800000,"o":104716.8,"h":104720.3,"l":104716.9,"c":104720.3,"v":172700,"usd":1.64921426}
{"ts":1750384860000,"o":104720.3,"h":104741.5,"l":104727.8,"c":104741.5,"v":100400,"usd":0.95865369}
{"ts":1750384920000,"o":104741.5,"h":104749.6,"l":104743,"c":104743,"v":15400,"usd":0.14701782}
{"ts":1750384980000,"o":104743,"h":104744.8,"l":104743.1,"c":104744.8,"v":85500,"usd":0.81628558}
{"ts":1750385040000,"o":104744.8,"h":104749.9,"l":104726.7,"c":104745.3,"v":89100,"usd":0.85067685}
{"ts":1750385100000,"o":104745.3,"h":104745.3,"l":104730.1,"c":104730.1,"v":5900,"usd":0.0563346}
{"ts":1750385160000,"o":104730.1,"h":104738,"l":104721.9,"c":104738,"v":122100,"usd":1.1659273}
{"ts":1750385220000,"o":104738,"h":104738,"l":104738,"c":104738,"v":0,"usd":0}
{"ts":1750385280000,"o":104738,"h":104722.6,"l":104722.5,"c":104722.5,"v":4200,"usd":0.0401058}
{"ts":1750385340000,"o":104722.5,"h":104739.6,"l":104722.1,"c":104739.6,"v":81600,"usd":0.77920544}
{"ts":1750385400000,"o":104739.6,"h":104739.6,"l":104720.1,"c":104720.1,"v":28300,"usd":0.2702089}
{"ts":1750385460000,"o":104720.1,"h":104720.1,"l":104720.1,"c":104720.1,"v":0,"usd":0}
{"ts":1750385520000,"o":104720.1,"h":104738.3,"l":104720.1,"c":104738.3,"v":98100,"usd":0.93678459}
{"ts":1750385580000,"o":104738.3,"h":104728.6,"l":104701,"c":104701,"v":115300,"usd":1.10106991}
{"ts":1750385640000,"o":104701,"h":104681,"l":104680,"c":104680,"v":6000,"usd":0.057317}
{"ts":1750385700000,"o":104680,"h":104676.4,"l":104650.1,"c":104650.1,"v":19300,"usd":0.18438999}
{"ts":1750385760000,"o":104650.1,"h":104675.1,"l":104650.1,"c":104675.1,"v":74300,"usd":0.70997918}
{"ts":1750385820000,"o":104675.1,"h":104675.1,"l":104675.1,"c":104675.1,"v":0,"usd":0}
{"ts":1750385880000,"o":104675.1,"h":104669.1,"l":104669.1,"c":104669.1,"v":8300,"usd":0.07929737}
{"ts":1750385940000,"o":104669.1,"h":104667.5,"l":104664.1,"c":104667.5,"v":185800,"usd":1.77517575}
{"ts":1750386000000,"o":104667.5,"h":104667.5,"l":104667.5,"c":104667.5,"v":0,"usd":0}
{"ts":1750386060000,"o":104667.5,"h":104699.9,"l":104674.1,"c":104681.2,"v":55900,"usd":0.53398499}
{"ts":1750386120000,"o":104681.2,"h":104679.3,"l":104667.1,"c":104672.8,"v":28900,"usd":0.27611239}
{"ts":1750386180000,"o":104672.8,"h":104683.7,"l":104680.3,"c":104683.7,"v":23200,"usd":0.22162725}
{"ts":1750386240000,"o":104683.7,"h":104695.5,"l":104681.8,"c":104681.8,"v":36800,"usd":0.35154105}
{"ts":1750386300000,"o":104681.8,"h":104681.8,"l":104681.8,"c":104681.8,"v":0,"usd":0}
{"ts":1750386360000,"o":104681.8,"h":104680.2,"l":104672.1,"c":104672.1,"v":108700,"usd":1.03840303}
{"ts":1750386420000,"o":104672.1,"h":104750.5,"l":104660.1,"c":104750.5,"v":2726600,"usd":26.03916799}
{"ts":1750386480000,"o":104750.5,"h":104750.4,"l":104715,"c":104715.7,"v":162800,"usd":1.55466245}
{"ts":1750386540000,"o":104715.7,"h":104710,"l":104690.1,"c":104700,"v":155500,"usd":1.48519238}
{"ts":1750386600000,"o":104700,"h":104709.9,"l":104639.4,"c":104645.3,"v":530900,"usd":5.07251463}
{"ts":1750386660000,"o":104645.3,"h":104636.4,"l":104549.6,"c":104549.6,"v":66200,"usd":0.63276159}
{"ts":1750386720000,"o":104549.6,"h":104548.6,"l":104510.1,"c":104528.6,"v":60300,"usd":0.5769515}
{"ts":1750386780000,"o":104528.6,"h":104554.1,"l":104516.5,"c":104516.5,"v":41500,"usd":0.39702493}
{"ts":1750386840000,"o":104516.5,"h":104537.3,"l":104500.1,"c":104537.3,"v":37700,"usd":0.36066478}
{"ts":1750386900000,"o":104537.3,"h":104525.1,"l":104525.1,"c":104525.1,"v":108000,"usd":1.0332468}
{"ts":1750386960000,"o":104525.1,"h":104524,"l":104470.1,"c":104470.1,"v":118300,"usd":1.13203687}
{"ts":1750387020000,"o":104470.1,"h":104509,"l":104470.1,"c":104509,"v":22400,"usd":0.21441306}
{"ts":1750387080000,"o":104509,"h":104509.1,"l":104509,"c":104509.1,"v":10100,"usd":0.09664189}
{"ts":1750387140000,"o":104509.1,"h":104570.6,"l":104520,"c":104570.5,"v":120800,"usd":1.15564661}
{"ts":1750387200000,"o":104570.5,"h":104559.9,"l":104542.8,"c":104542.8,"v":6700,"usd":0.06408222}
{"ts":1750387260000,"o":104542.8,"h":104542.7,"l":104510.6,"c":104513.6,"v":151400,"usd":1.44833484}
{"ts":1750387320000,"o":104513.6,"h":104542.7,"l":104509.3,"c":104511,"v":26100,"usd":0.2497135}
{"ts":1750387380000,"o":104511,"h":104519.9,"l":104500,"c":104519.9,"v":124800,"usd":1.19416575}
{"ts":1750387440000,"o":104519.9,"h":104542.8,"l":104520,"c":104538.6,"v":32900,"usd":0.31471715}
{"ts":1750387500000,"o":104538.6,"h":104540.6,"l":104539.7,"c":104540.6,"v":15200,"usd":0.14539864}
{"ts":1750387560000,"o":104540.6,"h":104542.8,"l":104523,"c":104523,"v":69800,"usd":0.66768149}
{"ts":1750387620000,"o":104523,"h":104563.1,"l":104535.6,"c":104550,"v":62700,"usd":0.59974706}
{"ts":1750387680000,"o":104550,"h":104535.2,"l":104495.1,"c":104535.2,"v":13800,"usd":0.13205372}
{"ts":1750387740000,"o":104535.2,"h":104524.6,"l":104524.6,"c":104524.6,"v":17300,"usd":0.16551083}
{"ts":1750387800000,"o":104524.6,"h":104550,"l":104527.3,"c":104550,"v":20800,"usd":0.19898806}
{"ts":1750387860000,"o":104550,"h":104593.8,"l":104570.4,"c":104583.6,"v":160600,"usd":1.53568127}
{"ts":1750387920000,"o":104583.6,"h":104583.5,"l":104579.6,"c":104579.6,"v":104800,"usd":1.00206628}
{"ts":1750387980000,"o":104579.6,"h":104570,"l":104570,"c":104570,"v":300,"usd":0.0028689}
{"ts":1750388040000,"o":104570,"h":104560.1,"l":104560.1,"c":104560.1,"v":32400,"usd":0.30987036}
{"ts":1750388100000,"o":104560.1,"h":104563.6,"l":104563.6,"c":104563.6,"v":29800,"usd":0.28499528}
{"ts":1750388160000,"o":104563.6,"h":104613.2,"l":104563.6,"c":104613.2,"v":62300,"usd":0.59570612}
{"ts":1750388220000,"o":104613.2,"h":104606.1,"l":104590.9,"c":104590.9,"v":87200,"usd":0.83361095}
{"ts":1750388280000,"o":104590.9,"h":104581.4,"l":104579.5,"c":104579.5,"v":3800,"usd":0.03633529}
{"ts":1750388340000,"o":104579.5,"h":104570.1,"l":104570.1,"c":104570.1,"v":54400,"usd":0.5202272}
{"ts":1750388400000,"o":104570.1,"h":104582.9,"l":104582.9,"c":104582.9,"v":28200,"usd":0.26964276}
{"ts":1750388460000,"o":104582.9,"h":104582.9,"l":104582.9,"c":104582.9,"v":0,"usd":0}
{"ts":1750388520000,"o":104582.9,"h":104589.5,"l":104568.4,"c":104568.4,"v":80600,"usd":0.77068153}
{"ts":1750388580000,"o":104568.4,"h":104560,"l":104543.3,"c":104543.3,"v":8200,"usd":0.07843242}
{"ts":1750388640000,"o":104543.3,"h":104542,"l":104526.2,"c":104526.2,"v":36500,"usd":0.34917601}
{"ts":1750388700000,"o":104526.2,"h":104533.5,"l":104520.1,"c":104533.5,"v":69100,"usd":0.66110192}
{"ts":1750388760000,"o":104533.5,"h":104529.8,"l":104500.4,"c":104500.4,"v":10800,"usd":0.10332972}
{"ts":1750388820000,"o":104500.4,"h":104515.9,"l":104500,"c":104500,"v":15300,"usd":0.14640692}
{"ts":1750388880000,"o":104500,"h":104495,"l":104475.3,"c":104475.3,"v":5800,"usd":0.05551019}
{"ts":1750388940000,"o":104475.3,"h":104471.3,"l":104471.3,"c":104471.3,"v":100,"usd":0.0009572}
{"ts":1750389000000,"o":104471.3,"h":104495.7,"l":104471.4,"c":104495.7,"v":138500,"usd":1.32557628}
{"ts":1750389060000,"o":104495.7,"h":104495.7,"l":104495.7,"c":104495.7,"v":5400,"usd":0.05167692}
{"ts":1750389120000,"o":104495.7,"h":104499.9,"l":104499.9,"c":104499.9,"v":100,"usd":0.00095694}
{"ts":1750389180000,"o":104499.9,"h":104550,"l":104499.9,"c":104543.7,"v":166300,"usd":1.59122417}
{"ts":1750389240000,"o":104543.7,"h":104543.7,"l":104543.7,"c":104543.7,"v":0,"usd":0}
{"ts":1750389300000,"o":104543.7,"h":104527.5,"l":104512.4,"c":104527.4,"v":11200,"usd":0.1071626}
{"ts":1750389360000,"o":104527.4,"h":104551.7,"l":104527.5,"c":104550.5,"v":122200,"usd":1.16906948}
{"ts":1750389420000,"o":104550.5,"h":104542.6,"l":104536.5,"c":104536.5,"v":11000,"usd":0.1052244}
{"ts":1750389480000,"o":104536.5,"h":104540,"l":104520,"c":104540,"v":126800,"usd":1.21315864}
{"ts":1750389540000,"o":104540,"h":104613,"l":104560,"c":104612.9,"v":22600,"usd":0.21606265}
{"ts":1750389600000,"o":104612.9,"h":104638,"l":104613,"c":104638,"v":170300,"usd":1.62779799}
{"ts":1750389660000,"o":104638,"h":104649.9,"l":104640,"c":104649.9,"v":1900,"usd":0.01815686}
{"ts":1750389720000,"o":104649.9,"h":104649.9,"l":104610.4,"c":104611.5,"v":188800,"usd":1.80432273}
{"ts":1750389780000,"o":104611.5,"h":104630.1,"l":104610.1,"c":104630.1,"v":17500,"usd":0.16727804}
{"ts":1750389840000,"o":104630.1,"h":104659.5,"l":104630.1,"c":104659.5,"v":110400,"usd":1.05513143}
{"ts":1750389900000,"o":104659.5,"h":104659.4,"l":104572.3,"c":104584.3,"v":10290400,"usd":98.38215006}
{"ts":1750389960000,"o":104584.3,"h":104596.6,"l":104530.3,"c":104552.9,"v":6179200,"usd":59.10722932}
{"ts":1750390020000,"o":104552.9,"h":104592.3,"l":104558,"c":104576,"v":405300,"usd":3.87558569}
{"ts":1750390080000,"o":104576,"h":104584.3,"l":104570.6,"c":104583,"v":20200,"usd":0.19315311}
{"ts":1750390140000,"o":104583,"h":104646.3,"l":104576.3,"c":104631.8,"v":1056500,"usd":10.09930926}
{"ts":1750390200000,"o":104631.8,"h":104632.5,"l":104631.1,"c":104632.5,"v":6400,"usd":0.0611673}
{"ts":1750390260000,"o":104632.5,"h":104639.3,"l":104602.5,"c":104602.5,"v":559600,"usd":5.3487966}
{"ts":1750390320000,"o":104602.5,"h":104600,"l":104580.1,"c":104587.5,"v":106100,"usd":1.0144486}
{"ts":1750390380000,"o":104587.5,"h":104598.7,"l":104591.8,"c":104591.8,"v":41000,"usd":0.39198245}
{"ts":1750390440000,"o":104591.8,"h":104582.4,"l":104530,"c":104530,"v":194400,"usd":1.85917703}
{"ts":1750390500000,"o":104530,"h":104555,"l":104525.9,"c":104555,"v":140800,"usd":1.3469292}
{"ts":1750390560000,"o":104555,"h":104597.2,"l":104555,"c":104596.8,"v":13700,"usd":0.13101679}
{"ts":1750390620000,"o":104596.8,"h":104628.9,"l":104584.9,"c":104626.5,"v":174800,"usd":1.67117016}
{"ts":1750390680000,"o":104626.5,"h":104611.6,"l":104609.6,"c":104609.6,"v":18700,"usd":0.17875706}
{"ts":1750390740000,"o":104609.6,"h":104610.7,"l":104580,"c":104580,"v":147700,"usd":1.41209972}
{"ts":1750390800000,"o":104580,"h":104572.8,"l":104563.1,"c":104563.1,"v":71200,"usd":0.68090627}
{"ts":1750390860000,"o":104563.1,"h":104562.7,"l":104561.8,"c":104562.7,"v":74500,"usd":0.71249466}
{"ts":1750390920000,"o":104562.7,"h":104584.9,"l":104574.5,"c":104574.5,"v":20100,"usd":0.19219176}
{"ts":1750390980000,"o":104574.5,"h":104574.5,"l":104574.5,"c":104574.5,"v":0,"usd":0}
{"ts":1750391040000,"o":104574.5,"h":104574.5,"l":104574.5,"c":104574.5,"v":9300,"usd":0.08893218}
{"ts":1750391100000,"o":104574.5,"h":104574.5,"l":104570.2,"c":104570.2,"v":59300,"usd":0.56706222}
{"ts":1750391160000,"o":104570.2,"h":104570.2,"l":104570.2,"c":104570.2,"v":0,"usd":0}
{"ts":1750391220000,"o":104570.2,"h":104586.5,"l":104548.6,"c":104548.6,"v":433000,"usd":4.14097814}
{"ts":1750391280000,"o":104548.6,"h":104540.1,"l":104540,"c":104540.1,"v":14900,"usd":0.14252893}
{"ts":1750391340000,"o":104540.1,"h":104540.1,"l":104540.1,"c":104540.1,"v":15500,"usd":0.14826835}
{"ts":1750391400000,"o":104540.1,"h":104580,"l":104559.2,"c":104580,"v":74500,"usd":0.71247406}
{"ts":1750391460000,"o":104580,"h":104585.6,"l":104585.6,"c":104585.6,"v":15600,"usd":0.1491594}
{"ts":1750391520000,"o":104585.6,"h":104593,"l":104550,"c":104550,"v":147500,"usd":1.41052146}
{"ts":1750391580000,"o":104550,"h":104559,"l":104540.1,"c":104548.6,"v":47000,"usd":0.44955163}
{"ts":1750391640000,"o":104548.6,"h":104548.6,"l":104548.5,"c":104548.6,"v":8400,"usd":0.08034516}
{"ts":1750391700000,"o":104548.6,"h":104554.2,"l":104548.6,"c":104554.2,"v":21000,"usd":0.20086285}
{"ts":1750391760000,"o":104554.2,"h":104580,"l":104580,"c":104580,"v":15000,"usd":0.1434315}
{"ts":1750391820000,"o":104580,"h":104587.7,"l":104560,"c":104560,"v":109100,"usd":1.04324673}
{"ts":1750391880000,"o":104560,"h":104556.1,"l":104550,"c":104550,"v":29200,"usd":0.27927684}
{"ts":1750391940000,"o":104550,"h":104545.7,"l":104543.3,"c":104545.7,"v":53800,"usd":0.51461198}
{"ts":1750392000000,"o":104545.7,"h":104550.1,"l":104546.3,"c":104549.9,"v":95200,"usd":0.91057316}
{"ts":1750392060000,"o":104549.9,"h":104545.2,"l":104540,"c":104540,"v":61400,"usd":0.58731433}
{"ts":1750392120000,"o":104540,"h":104535,"l":104535,"c":104535,"v":64100,"usd":0.61319342}
{"ts":1750392180000,"o":104535,"h":104545.2,"l":104545.1,"c":104545.1,"v":34300,"usd":0.32808636}
{"ts":1750392240000,"o":104545.1,"h":104545.1,"l":104545.1,"c":104545.1,"v":0,"usd":0}
{"ts":1750392300000,"o":104545.1,"h":104545.1,"l":104520,"c":104520,"v":121600,"usd":1.16328759}
{"ts":1750392360000,"o":104520,"h":104520,"l":104502.9,"c":104502.9,"v":162800,"usd":1.55761819}
{"ts":1750392420000,"o":104502.9,"h":104503,"l":104503,"c":104503,"v":13100,"usd":0.12535521}
{"ts":1750392480000,"o":104503,"h":104520,"l":104500,"c":104519.9,"v":133500,"usd":1.27747819}
{"ts":1750392540000,"o":104519.9,"h":104519.9,"l":104519.9,"c":104519.9,"v":0,"usd":0}
{"ts":1750392600000,"o":104519.9,"h":104533,"l":104519.9,"c":104533,"v":300800,"usd":2.87774239}
{"ts":1750392660000,"o":104533,"h":104538.3,"l":104522.6,"c":104522.6,"v":212200,"usd":2.02993608}
{"ts":1750392720000,"o":104522.6,"h":104522.5,"l":104505.5,"c":104505.5,"v":142200,"usd":1.36052594}
{"ts":1750392780000,"o":104505.5,"h":104500.1,"l":104500.1,"c":104500.1,"v":23800,"usd":0.22775172}
{"ts":1750392840000,"o":104500.1,"h":104506.5,"l":104500.1,"c":104500.1,"v":38700,"usd":0.37031443}
{"ts":1750392900000,"o":104500.1,"h":104500.1,"l":104500.1,"c":104500.1,"v":400,"usd":0.00382776}
{"ts":1750392960000,"o":104500.1,"h":104500.1,"l":104500,"c":104500.1,"v":217600,"usd":2.08230144}
{"ts":1750393020000,"o":104500.1,"h":104500.1,"l":104500.1,"c":104500.1,"v":0,"usd":0}
{"ts":1750393080000,"o":104500.1,"h":104521.1,"l":104500.1,"c":104521.1,"v":163000,"usd":1.55977583}
{"ts":1750393140000,"o":104521.1,"h":104524.8,"l":104524.7,"c":104524.8,"v":13400,"usd":0.12819914}
{"ts":1750393200000,"o":104524.8,"h":104524.7,"l":104491.3,"c":104491.3,"v":91500,"usd":0.87544265}
{"ts":1750393260000,"o":104491.3,"h":104507,"l":104491.3,"c":104502,"v":48100,"usd":0.46029247}
{"ts":1750393320000,"o":104502,"h":104490,"l":104471.3,"c":104471.3,"v":70700,"usd":0.67666221}
{"ts":1750393380000,"o":104471.3,"h":104471.3,"l":104442.2,"c":104442.3,"v":278800,"usd":2.66895973}
{"ts":1750393440000,"o":104442.3,"h":104442.2,"l":104388.4,"c":104388.4,"v":683100,"usd":6.54324545}
{"ts":1750393500000,"o":104388.4,"h":104438.7,"l":104406.7,"c":104438.7,"v":231200,"usd":2.21424847}
{"ts":1750393560000,"o":104438.7,"h":104438.6,"l":104413.9,"c":104413.9,"v":35700,"usd":0.3418553}
{"ts":1750393620000,"o":104413.9,"h":104418,"l":104413.9,"c":104418,"v":32200,"usd":0.30838427}
{"ts":1750393680000,"o":104418,"h":104430.9,"l":104429,"c":104429,"v":4900,"usd":0.04692108}
{"ts":1750393740000,"o":104429,"h":104418,"l":104409.6,"c":104418,"v":173500,"usd":1.66163639}
{"ts":1750393800000,"o":104418,"h":104438.2,"l":104418,"c":104438.2,"v":247600,"usd":2.37101829}
{"ts":1750393860000,"o":104438.2,"h":104438.5,"l":104428.5,"c":104429.4,"v":120900,"usd":1.15765149}
{"ts":1750393920000,"o":104429.4,"h":104420.3,"l":104409.5,"c":104409.5,"v":317100,"usd":3.03696903}
{"ts":1750393980000,"o":104409.5,"h":104409.5,"l":104409.5,"c":104409.5,"v":7200,"usd":0.06895944}
{"ts":1750394040000,"o":104409.5,"h":104409.5,"l":104409.5,"c":104409.5,"v":106100,"usd":1.01619397}
{"ts":1750394100000,"o":104409.5,"h":104409.6,"l":104409.6,"c":104409.6,"v":87000,"usd":0.8332599}
{"ts":1750394160000,"o":104409.6,"h":104451.6,"l":104424,"c":104424,"v":153400,"usd":1.46889429}
{"ts":1750394220000,"o":104424,"h":104424,"l":104380,"c":104380,"v":407900,"usd":3.90734358}
{"ts":1750394280000,"o":104380,"h":104410,"l":104366.7,"c":104410,"v":304800,"usd":2.92027436}
{"ts":1750394340000,"o":104410,"h":104427.9,"l":104410,"c":104419,"v":139300,"usd":1.33402846}
{"ts":1750394400000,"o":104419,"h":104406,"l":104391.3,"c":104391.3,"v":46800,"usd":0.44825852}
{"ts":1750394460000,"o":104391.3,"h":104399.9,"l":104391.4,"c":104399,"v":22400,"usd":0.21457596}
{"ts":1750394520000,"o":104399,"h":104398.3,"l":104380,"c":104380,"v":150800,"usd":1.4444942}
{"ts":1750394580000,"o":104380,"h":104369.8,"l":104251,"c":104271.9,"v":1493400,"usd":14.31815222}
{"ts":1750394640000,"o":104271.9,"h":104290,"l":104272,"c":104290,"v":40700,"usd":0.39027965}
{"ts":1750394700000,"o":104290,"h":104290,"l":104289.9,"c":104289.9,"v":71500,"usd":0.68559195}
{"ts":1750394760000,"o":104289.9,"h":104290,"l":104289.9,"c":104290,"v":136000,"usd":1.30406194}
{"ts":1750394820000,"o":104290,"h":104300.9,"l":104290,"c":104295.6,"v":229300,"usd":2.19865021}
{"ts":1750394880000,"o":104295.6,"h":104290,"l":104239,"c":104239,"v":382600,"usd":3.66951768}
{"ts":1750394940000,"o":104239,"h":104239,"l":104221.3,"c":104226.1,"v":222100,"usd":2.13092312}
{"ts":1750395000000,"o":104226.1,"h":104226,"l":104219,"c":104220.3,"v":168100,"usd":1.61286295}
{"ts":1750395060000,"o":104220.3,"h":104220.2,"l":104178.5,"c":104178.5,"v":302000,"usd":2.89847856}
{"ts":1750395120000,"o":104178.5,"h":104189.8,"l":104172,"c":104189.8,"v":368200,"usd":3.53436338}
{"ts":1750395180000,"o":104189.8,"h":104219.1,"l":104189.9,"c":104197.2,"v":126700,"usd":1.2158558}
{"ts":1750395240000,"o":104197.2,"h":104197.8,"l":104197.1,"c":104197.1,"v":143400,"usd":1.37623465}
{"ts":1750395300000,"o":104197.1,"h":104219.2,"l":104189.9,"c":104219.2,"v":120700,"usd":1.15843}
{"ts":1750395360000,"o":104219.2,"h":104219.2,"l":104195,"c":104195,"v":97400,"usd":0.93458995}
{"ts":1750395420000,"o":104195,"h":104197,"l":104195,"c":104197,"v":62100,"usd":0.5959985}
{"ts":1750395480000,"o":104197,"h":104206.5,"l":104199.9,"c":104199.9,"v":76200,"usd":0.73123814}
{"ts":1750395540000,"o":104199.9,"h":104199.9,"l":104189.9,"c":104189.9,"v":183100,"usd":1.75729132}
{"ts":1750395600000,"o":104189.9,"h":104211.6,"l":104195.5,"c":104195.5,"v":76100,"usd":0.7302585}
{"ts":1750395660000,"o":104195.5,"h":104260.7,"l":104195.7,"c":104260.7,"v":216500,"usd":2.07707644}
{"ts":1750395720000,"o":104260.7,"h":104267.6,"l":104230,"c":104230,"v":121100,"usd":1.16155695}
{"ts":1750395780000,"o":104230,"h":104214,"l":104213.9,"c":104213.9,"v":28800,"usd":0.27635328}
{"ts":1750395840000,"o":104213.9,"h":104246.4,"l":104214,"c":104246.4,"v":100200,"usd":0.9613527}
{"ts":1750395900000,"o":104246.4,"h":104260,"l":104259.9,"c":104259.9,"v":77600,"usd":0.74429264}
{"ts":1750395960000,"o":104259.9,"h":104258.4,"l":104244.7,"c":104258.4,"v":46200,"usd":0.44314055}
{"ts":1750396020000,"o":104258.4,"h":104285.6,"l":104241.7,"c":104285.5,"v":55500,"usd":0.53233997}
{"ts":1750396080000,"o":104285.5,"h":104278.4,"l":104270,"c":104270,"v":36300,"usd":0.34811037}
{"ts":1750396140000,"o":104270,"h":104300,"l":104265.6,"c":104280,"v":420500,"usd":4.03216343}
{"ts":1750396200000,"o":104280,"h":104308,"l":104270.1,"c":104308,"v":572300,"usd":5.48743845}
{"ts":1750396260000,"o":104308,"h":104305.2,"l":104285.2,"c":104288.2,"v":12300,"usd":0.11792965}
{"ts":1750396320000,"o":104288.2,"h":104325.1,"l":104281.9,"c":104315.5,"v":73600,"usd":0.70563692}
{"ts":1750396380000,"o":104315.5,"h":104311.1,"l":104280.1,"c":104280.1,"v":118400,"usd":1.13506826}
{"ts":1750396440000,"o":104280.1,"h":104280.1,"l":104280.1,"c":104280.1,"v":0,"usd":0}
{"ts":1750396500000,"o":104280.1,"h":104311.2,"l":104311.2,"c":104311.2,"v":3700,"usd":0.03547079}
{"ts":1750396560000,"o":104311.2,"h":104320.5,"l":104311.2,"c":104320.5,"v":109600,"usd":1.0506949}
{"ts":1750396620000,"o":104320.5,"h":104325.2,"l":104325.2,"c":104325.2,"v":14000,"usd":0.1341956}
{"ts":1750396680000,"o":104325.2,"h":104325.2,"l":104325.2,"c":104325.2,"v":0,"usd":0}
{"ts":1750396740000,"o":104325.2,"h":104325.1,"l":104284.3,"c":104298.4,"v":296700,"usd":2.84467655}
{"ts":1750396800000,"o":104298.4,"h":104298.4,"l":104298.4,"c":104298.4,"v":0,"usd":0}
{"ts":1750396860000,"o":104298.4,"h":104304.9,"l":104304.8,"c":104304.9,"v":3100,"usd":0.02972063}
{"ts":1750396920000,"o":104304.9,"h":104319.5,"l":104291.7,"c":104291.7,"v":14100,"usd":0.13516612}
{"ts":1750396980000,"o":104291.7,"h":104290.1,"l":104260.1,"c":104260.1,"v":327600,"usd":3.1415784}
{"ts":1750397040000,"o":104260.1,"h":104279,"l":104253.6,"c":104263.1,"v":213500,"usd":2.04774786}
{"ts":1750397100000,"o":104263.1,"h":104263,"l":104263,"c":104263,"v":93700,"usd":0.89868607}
{"ts":1750397160000,"o":104263,"h":104279.8,"l":104263.1,"c":104279,"v":43500,"usd":0.41716953}
{"ts":1750397220000,"o":104279,"h":104278.5,"l":104263.1,"c":104278.5,"v":21300,"usd":0.20428884}
{"ts":1750397280000,"o":104278.5,"h":104278.8,"l":104249.6,"c":104249.6,"v":129000,"usd":1.23736665}
{"ts":1750397340000,"o":104249.6,"h":104268.8,"l":104218.4,"c":104268.8,"v":214500,"usd":2.05775256}
{"ts":1750397400000,"o":104268.8,"h":104286.1,"l":104272,"c":104286.1,"v":60100,"usd":0.57634332}
{"ts":1750397460000,"o":104286.1,"h":104301.9,"l":104280,"c":104280,"v":89600,"usd":0.85913985}
{"ts":1750397520000,"o":104280,"h":104271.9,"l":104260,"c":104271,"v":224200,"usd":2.15027028}
{"ts":1750397580000,"o":104271,"h":104340,"l":104276.4,"c":104340,"v":190300,"usd":1.82421476}
{"ts":1750397640000,"o":104340,"h":104346.6,"l":104346.5,"c":104346.5,"v":81300,"usd":0.77913854}
{"ts":1750397700000,"o":104346.5,"h":104335.1,"l":104320.1,"c":104320.1,"v":24400,"usd":0.23388147}
{"ts":1750397760000,"o":104320.1,"h":104371.5,"l":104329.6,"c":104371.5,"v":221400,"usd":2.12154102}
{"ts":1750397820000,"o":104371.5,"h":104376.9,"l":104376.9,"c":104376.9,"v":32200,"usd":0.30849854}
{"ts":1750397880000,"o":104376.9,"h":104377,"l":104369.4,"c":104377,"v":25900,"usd":0.24815466}
{"ts":1750397940000,"o":104377,"h":104423.8,"l":104380,"c":104423.8,"v":157800,"usd":1.51148131}
{"ts":1750398000000,"o":104423.8,"h":104429.9,"l":104408,"c":104408,"v":102300,"usd":0.97970381}
{"ts":1750398060000,"o":104408,"h":104421.2,"l":104400,"c":104421.2,"v":167000,"usd":1.59958475}
{"ts":1750398120000,"o":104421.2,"h":104439.4,"l":104421.6,"c":104434,"v":220100,"usd":2.10754054}
{"ts":1750398180000,"o":104434,"h":104434,"l":104434,"c":104434,"v":0,"usd":0}
{"ts":1750398240000,"o":104434,"h":104439.6,"l":104439.6,"c":104439.6,"v":450600,"usd":4.31444994}
{"ts":1750398300000,"o":104439.6,"h":104427.7,"l":104427.7,"c":104427.7,"v":20700,"usd":0.1982232}
{"ts":1750398360000,"o":104427.7,"h":104437.8,"l":104427.7,"c":104437.8,"v":379300,"usd":3.63185346}
{"ts":1750398420000,"o":104437.8,"h":104437.8,"l":104437.8,"c":104437.8,"v":0,"usd":0}
{"ts":1750398480000,"o":104437.8,"h":104437.8,"l":104437.8,"c":104437.8,"v":0,"usd":0}
{"ts":1750398540000,"o":104437.8,"h":104437.8,"l":104437.8,"c":104437.8,"v":0,"usd":0}
{"ts":1750398600000,"o":104437.8,"h":104437.8,"l":104437.8,"c":104437.8,"v":0,"usd":0}
{"ts":1750398660000,"o":104437.8,"h":104444,"l":104437.9,"c":104444,"v":167400,"usd":1.60284288}
{"ts":1750398720000,"o":104444,"h":104450.1,"l":104444,"c":104450.1,"v":107400,"usd":1.02830118}
{"ts":1750398780000,"o":104450.1,"h":104519.9,"l":104450.1,"c":104519.9,"v":301300,"usd":2.88420105}
{"ts":1750398840000,"o":104519.9,"h":104519.9,"l":104510,"c":104510,"v":452300,"usd":4.32766078}
{"ts":1750398900000,"o":104510,"h":104525.5,"l":104505.2,"c":104525.5,"v":134600,"usd":1.28794766}
{"ts":1750398960000,"o":104525.5,"h":104534.5,"l":104529.2,"c":104529.2,"v":155100,"usd":1.48377426}
{"ts":1750399020000,"o":104529.2,"h":104529.2,"l":104529.2,"c":104529.2,"v":15500,"usd":0.14828385}
{"ts":1750399080000,"o":104529.2,"h":104529.1,"l":104529.1,"c":104529.1,"v":87500,"usd":0.83708625}
{"ts":1750399140000,"o":104529.1,"h":104529.2,"l":104529.2,"c":104529.2,"v":87000,"usd":0.8323029}
{"ts":1750399200000,"o":104529.2,"h":104529.2,"l":104529.2,"c":104529.2,"v":0,"usd":0}
{"ts":1750399260000,"o":104529.2,"h":104580,"l":104529.2,"c":104579.9,"v":413000,"usd":3.94968646}
{"ts":1750399320000,"o":104579.9,"h":104579.6,"l":104567.5,"c":104579.5,"v":1300,"usd":0.01243139}
{"ts":1750399380000,"o":104579.5,"h":104579.5,"l":104579.5,"c":104579.5,"v":600,"usd":0.00573726}
{"ts":1750399440000,"o":104579.5,"h":104649.9,"l":104579.6,"c":104649.9,"v":741000,"usd":7.08370813}
{"ts":1750399500000,"o":104649.9,"h":104680,"l":104650,"c":104680,"v":558900,"usd":5.33978914}
{"ts":1750399560000,"o":104680,"h":104710,"l":104680,"c":104709.9,"v":189400,"usd":1.80895241}
{"ts":1750399620000,"o":104709.9,"h":104700.6,"l":104639.7,"c":104669.9,"v":1057200,"usd":10.10016577}
{"ts":1750399680000,"o":104669.9,"h":104669,"l":104660,"c":104660,"v":593700,"usd":5.67234163}
{"ts":1750399740000,"o":104660,"h":104660,"l":104632.6,"c":104637.2,"v":328400,"usd":3.13789718}
{"ts":1750399800000,"o":104637.2,"h":104637.1,"l":104628.5,"c":104628.5,"v":506800,"usd":4.8435655}
{"ts":1750399860000,"o":104628.5,"h":104640,"l":104625,"c":104625,"v":678400,"usd":6.48371818}
{"ts":1750399920000,"o":104625,"h":104625,"l":104577.3,"c":104579.9,"v":332200,"usd":3.17647213}
{"ts":1750399980000,"o":104579.9,"h":104579.9,"l":104579.5,"c":104579.5,"v":1300,"usd":0.01243073}
{"ts":1750400040000,"o":104579.5,"h":104610,"l":104579.6,"c":104610,"v":120300,"usd":1.15010693}
{"ts":1750400100000,"o":104610,"h":104634.5,"l":104626.5,"c":104626.5,"v":49200,"usd":0.47022893}
{"ts":1750400160000,"o":104626.5,"h":104613.6,"l":104590,"c":104590,"v":3700,"usd":0.03537188}
{"ts":1750400220000,"o":104590,"h":104591.8,"l":104580.1,"c":104580.1,"v":303700,"usd":2.90393802}
{"ts":1750400280000,"o":104580.1,"h":104602.2,"l":104577.3,"c":104602.2,"v":79300,"usd":0.75821918}
{"ts":1750400340000,"o":104602.2,"h":104609.9,"l":104587.8,"c":104587.8,"v":108300,"usd":1.03534516}
{"ts":1750400400000,"o":104587.8,"h":104590.3,"l":104577.9,"c":104590.3,"v":61900,"usd":0.59189033}
{"ts":1750400460000,"o":104590.3,"h":104594.6,"l":104590,"c":104594.6,"v":250200,"usd":2.39218718}
{"ts":1750400520000,"o":104594.6,"h":104633.6,"l":104600,"c":104633.6,"v":398300,"usd":3.80725855}
{"ts":1750400580000,"o":104633.6,"h":104666.5,"l":104633.6,"c":104666.5,"v":80100,"usd":0.76533929}
{"ts":1750400640000,"o":104666.5,"h":104666.5,"l":104666.5,"c":104666.5,"v":0,"usd":0}
{"ts":1750400700000,"o":104666.5,"h":104666.5,"l":104666.5,"c":104666.5,"v":0,"usd":0}
{"ts":1750400760000,"o":104666.5,"h":104666.6,"l":104664.4,"c":104666.6,"v":157400,"usd":1.50384668}
{"ts":1750400820000,"o":104666.6,"h":104689.9,"l":104669.9,"c":104687,"v":314600,"usd":3.00542764}
{"ts":1750400880000,"o":104687,"h":104686.9,"l":104680.5,"c":104686.9,"v":50400,"usd":0.48144212}
{"ts":1750400940000,"o":104686.9,"h":104682.4,"l":104654.5,"c":104654.5,"v":432700,"usd":4.1338217}
{"ts":1750401000000,"o":104654.5,"h":104650.1,"l":104640,"c":104640,"v":354700,"usd":3.38949436}
{"ts":1750401060000,"o":104640,"h":104650,"l":104630.1,"c":104650,"v":100900,"usd":0.96428155}
{"ts":1750401120000,"o":104650,"h":104654.1,"l":104654,"c":104654.1,"v":108500,"usd":1.03675005}
{"ts":1750401180000,"o":104654.1,"h":104681.8,"l":104660,"c":104681.8,"v":45900,"usd":0.43852078}
{"ts":1750401240000,"o":104681.8,"h":104681.8,"l":104681.8,"c":104681.8,"v":0,"usd":0}
{"ts":1750401300000,"o":104681.8,"h":104677.6,"l":104677.6,"c":104677.6,"v":20000,"usd":0.191062}
{"ts":1750401360000,"o":104677.6,"h":104677.6,"l":104664.5,"c":104664.5,"v":264600,"usd":2.52775551}
{"ts":1750401420000,"o":104664.5,"h":104664.6,"l":104664.6,"c":104664.6,"v":14600,"usd":0.13949278}
{"ts":1750401480000,"o":104664.6,"h":104664.6,"l":104664.6,"c":104664.6,"v":2000,"usd":0.0191086}
{"ts":1750401540000,"o":104664.6,"h":104664.6,"l":104664.6,"c":104664.6,"v":25000,"usd":0.2388575}
{"ts":1750401600000,"o":104664.6,"h":104680,"l":104664.6,"c":104680,"v":132900,"usd":1.26975979}
{"ts":1750401660000,"o":104680,"h":104680,"l":104680,"c":104680,"v":53200,"usd":0.50821428}
{"ts":1750401720000,"o":104680,"h":104689.8,"l":104680,"c":104681.6,"v":136100,"usd":1.30011394}
{"ts":1750401780000,"o":104681.6,"h":104681.6,"l":104681.6,"c":104681.6,"v":200,"usd":0.00191056}
{"ts":1750401840000,"o":104681.6,"h":104700,"l":104681.6,"c":104700,"v":183000,"usd":1.74804042}
{"ts":1750401900000,"o":104700,"h":104709.5,"l":104700,"c":104709.5,"v":167900,"usd":1.6035886}
{"ts":1750401960000,"o":104709.5,"h":104700.3,"l":104654,"c":104654,"v":396600,"usd":3.7890537}
{"ts":1750402020000,"o":104654,"h":104650,"l":104634.7,"c":104634.7,"v":305800,"usd":2.92232139}
{"ts":1750402080000,"o":104634.7,"h":104656.2,"l":104640.1,"c":104656.2,"v":65500,"usd":0.62594949}
{"ts":1750402140000,"o":104656.2,"h":104673.8,"l":104667.1,"c":104667.1,"v":36200,"usd":0.3458487}
{"ts":1750402200000,"o":104667.1,"h":104667.1,"l":104667.1,"c":104667.1,"v":20000,"usd":0.191082}
{"ts":1750402260000,"o":104667.1,"h":104666.1,"l":104640,"c":104640,"v":125400,"usd":1.19838066}
{"ts":1750402320000,"o":104640,"h":104633.1,"l":104633,"c":104633.1,"v":107500,"usd":1.027399}
{"ts":1750402380000,"o":104633.1,"h":104653.1,"l":104646.8,"c":104646.8,"v":900,"usd":0.00860007}
{"ts":1750402440000,"o":104646.8,"h":104646.9,"l":104646.8,"c":104646.9,"v":56100,"usd":0.53608609}
{"ts":1750402500000,"o":104646.9,"h":104646.9,"l":104646.9,"c":104646.9,"v":0,"usd":0}
{"ts":1750402560000,"o":104646.9,"h":104673,"l":104658.1,"c":104673,"v":6900,"usd":0.06592794}
{"ts":1750402620000,"o":104673,"h":104673,"l":104662.6,"c":104662.6,"v":15700,"usd":0.14999172}
{"ts":1750402680000,"o":104662.6,"h":104662.6,"l":104662.6,"c":104662.6,"v":100,"usd":0.00095545}
{"ts":1750402740000,"o":104662.6,"h":104662.6,"l":104662.6,"c":104662.6,"v":49500,"usd":0.47294775}
{"ts":1750402800000,"o":104662.6,"h":104662.6,"l":104662.6,"c":104662.6,"v":0,"usd":0}
{"ts":1750402860000,"o":104662.6,"h":104672.2,"l":104647.2,"c":104647.2,"v":68500,"usd":0.65448125}
{"ts":1750402920000,"o":104647.2,"h":104640.9,"l":104635.5,"c":104640.9,"v":31400,"usd":0.3000783}
{"ts":1750402980000,"o":104640.9,"h":104660.3,"l":104640.2,"c":104640.2,"v":20100,"usd":0.19205332}
{"ts":1750403040000,"o":104640.2,"h":104648.6,"l":104640.3,"c":104648.5,"v":42300,"usd":0.4042225}
{"ts":1750403100000,"o":104648.5,"h":104648.6,"l":104648,"c":104648,"v":15700,"usd":0.15002606}
{"ts":1750403160000,"o":104648,"h":104640,"l":104600,"c":104600.1,"v":169300,"usd":1.61822086}
{"ts":1750403220000,"o":104600.1,"h":104618.5,"l":104584.9,"c":104598.5,"v":144800,"usd":1.38444123}
{"ts":1750403280000,"o":104598.5,"h":104598.5,"l":104591.6,"c":104591.6,"v":115100,"usd":1.10042401}
{"ts":1750403340000,"o":104591.6,"h":104587.1,"l":104585,"c":104587.1,"v":126900,"usd":1.21336702}
{"ts":1750403400000,"o":104587.1,"h":104587.1,"l":104587.1,"c":104587.1,"v":0,"usd":0}
{"ts":1750403460000,"o":104587.1,"h":104594,"l":104594,"c":104594,"v":14800,"usd":0.14149984}
{"ts":1750403520000,"o":104594,"h":104626,"l":104594.1,"c":104626,"v":231700,"usd":2.21503693}
{"ts":1750403580000,"o":104626,"h":104657.9,"l":104640,"c":104657.9,"v":2200,"usd":0.02102112}
{"ts":1750403640000,"o":104657.9,"h":104659.9,"l":104659.9,"c":104659.9,"v":600,"usd":0.00573288}
{"ts":1750403700000,"o":104659.9,"h":104708.2,"l":104660,"c":104693.6,"v":390900,"usd":3.73406447}
{"ts":1750403760000,"o":104693.6,"h":104767.2,"l":104693.6,"c":104767.2,"v":1117400,"usd":10.67030873}
{"ts":1750403820000,"o":104767.2,"h":104829.8,"l":104767.2,"c":104785.3,"v":278300,"usd":2.65513116}
{"ts":1750403880000,"o":104785.3,"h":104803.2,"l":104770.1,"c":104803.2,"v":137300,"usd":1.31028845}
{"ts":1750403940000,"o":104803.2,"h":104839.9,"l":104807,"c":104839.9,"v":7400,"usd":0.07060375}
{"ts":1750404000000,"o":104839.9,"h":104947,"l":104837.8,"c":104941.1,"v":733600,"usd":6.99209753}
{"ts":1750404060000,"o":104941.1,"h":104985,"l":104947,"c":104985,"v":319200,"usd":3.04073864}
{"ts":1750404120000,"o":104985,"h":105090.1,"l":104980.1,"c":105044.4,"v":559800,"usd":5.32790622}
{"ts":1750404180000,"o":105044.4,"h":105177.2,"l":105054.4,"c":105152.7,"v":819700,"usd":7.7983511}
{"ts":1750404240000,"o":105152.7,"h":105156,"l":105083,"c":105102.3,"v":388700,"usd":3.6979049}
{"ts":1750404300000,"o":105102.3,"h":105129.9,"l":105100,"c":105109.6,"v":289800,"usd":2.75704366}
{"ts":1750404360000,"o":105109.6,"h":105150.4,"l":105114.8,"c":105120,"v":169200,"usd":1.60925202}
{"ts":1750404420000,"o":105120,"h":105137.4,"l":105118.3,"c":105137.4,"v":114500,"usd":1.08921459}
{"ts":1750404480000,"o":105137.4,"h":105154.6,"l":105128.6,"c":105128.7,"v":120800,"usd":1.14885392}
{"ts":1750404540000,"o":105128.7,"h":105143.4,"l":105128.8,"c":105143.4,"v":44200,"usd":0.42039001}
{"ts":1750404600000,"o":105143.4,"h":105143.4,"l":105129.7,"c":105134.7,"v":53300,"usd":0.50694177}
{"ts":1750404660000,"o":105134.7,"h":105173.7,"l":105111.3,"c":105162.5,"v":274700,"usd":2.61250057}
{"ts":1750404720000,"o":105162.5,"h":105196.8,"l":105173.7,"c":105187.7,"v":41400,"usd":0.39359293}
{"ts":1750404780000,"o":105187.7,"h":105187.6,"l":105170.1,"c":105170.2,"v":50400,"usd":0.47919337}
{"ts":1750404840000,"o":105170.2,"h":105187.7,"l":105166,"c":105187.2,"v":42100,"usd":0.40028846}
{"ts":1750404900000,"o":105187.2,"h":105285,"l":105187.3,"c":105276.7,"v":678800,"usd":6.45060629}
{"ts":1750404960000,"o":105276.7,"h":105386.9,"l":105276.8,"c":105363.4,"v":1061300,"usd":10.07286308}
{"ts":1750405020000,"o":105363.4,"h":105430.1,"l":105340.8,"c":105415.2,"v":1172400,"usd":11.12458138}
{"ts":1750405080000,"o":105415.2,"h":105502.3,"l":105415.2,"c":105444.4,"v":2752100,"usd":26.09438256}
{"ts":1750405140000,"o":105444.4,"h":105444.4,"l":105382.3,"c":105390.4,"v":213800,"usd":2.02798401}
{"ts":1750405200000,"o":105390.4,"h":105390.3,"l":105312.5,"c":105330.7,"v":255000,"usd":2.42086045}
{"ts":1750405260000,"o":105330.7,"h":105412.4,"l":105320.1,"c":105401,"v":155100,"usd":1.47182089}
{"ts":1750405320000,"o":105401,"h":105470.2,"l":105387.3,"c":105446.4,"v":177200,"usd":1.68076695}
{"ts":1750405380000,"o":105446.4,"h":105457.1,"l":105390,"c":105393.2,"v":74700,"usd":0.70847551}
{"ts":1750405440000,"o":105393.2,"h":105395.2,"l":105395.1,"c":105395.2,"v":25000,"usd":0.2372025}
{"ts":1750405500000,"o":105395.2,"h":105439.9,"l":105395.2,"c":105439.9,"v":128700,"usd":1.22103149}
{"ts":1750405560000,"o":105439.9,"h":105452.9,"l":105426.6,"c":105430.8,"v":48500,"usd":0.46000417}
{"ts":1750405620000,"o":105430.8,"h":105438.4,"l":105380,"c":105388.5,"v":289500,"usd":2.74671333}
{"ts":1750405680000,"o":105388.5,"h":105393.6,"l":105350.1,"c":105385.6,"v":168900,"usd":1.60294398}
{"ts":1750405740000,"o":105385.6,"h":105459.5,"l":105398.8,"c":105453,"v":544400,"usd":5.16336557}
{"ts":1750405800000,"o":105453,"h":105490.8,"l":105450.1,"c":105488.4,"v":441800,"usd":4.18923323}
{"ts":1750405860000,"o":105488.4,"h":105560.7,"l":105488.5,"c":105560.7,"v":283800,"usd":2.68953739}
{"ts":1750405920000,"o":105560.7,"h":105657.9,"l":105560.8,"c":105622.2,"v":1227400,"usd":11.62121106}
{"ts":1750405980000,"o":105622.2,"h":105650,"l":105620,"c":105620,"v":4011200,"usd":37.97208247}
{"ts":1750406040000,"o":105620,"h":105619.9,"l":105600.1,"c":105616.3,"v":183400,"usd":1.736558}
{"ts":1750406100000,"o":105616.3,"h":105612.7,"l":105600,"c":105612.7,"v":90700,"usd":0.85885136}
{"ts":1750406160000,"o":105612.7,"h":105758.9,"l":105612.8,"c":105757,"v":6011400,"usd":56.86133468}
{"ts":1750406220000,"o":105757,"h":105774.1,"l":105757,"c":105757,"v":376000,"usd":3.55516812}
{"ts":1750406280000,"o":105757,"h":105757,"l":105752,"c":105752,"v":90700,"usd":0.8576486}
{"ts":1750406340000,"o":105752,"h":105789.9,"l":105740.2,"c":105773.3,"v":367700,"usd":3.47636135}
{"ts":1750406400000,"o":105773.3,"h":105788.9,"l":105764.5,"c":105788.9,"v":68300,"usd":0.64566774}
{"ts":1750406460000,"o":105788.9,"h":105825.4,"l":105780.1,"c":105825.3,"v":1192600,"usd":11.27251593}
{"ts":1750406520000,"o":105825.3,"h":105825.4,"l":105756,"c":105800,"v":382600,"usd":3.61679548}
{"ts":1750406580000,"o":105800,"h":105830.7,"l":105784.7,"c":105813.7,"v":1633900,"usd":15.44089125}
{"ts":1750406640000,"o":105813.7,"h":105878.2,"l":105825.9,"c":105878.2,"v":228800,"usd":2.16150184}
{"ts":1750406700000,"o":105878.2,"h":105914.5,"l":105830.3,"c":105910.8,"v":823500,"usd":7.7786469}
{"ts":1750406760000,"o":105910.8,"h":105999.9,"l":105900.1,"c":105994.8,"v":1697900,"usd":16.02550558}
{"ts":1750406820000,"o":105994.8,"h":106019.7,"l":105965.7,"c":106010.4,"v":636700,"usd":6.00662827}
{"ts":1750406880000,"o":106010.4,"h":106127.3,"l":106009.6,"c":106087.1,"v":821100,"usd":7.74036438}
{"ts":1750406940000,"o":106087.1,"h":106097.3,"l":105980.1,"c":106021.6,"v":485200,"usd":4.57638102}
{"ts":1750407000000,"o":106021.6,"h":106122.4,"l":106019.9,"c":106060,"v":853400,"usd":8.04609298}
{"ts":1750407060000,"o":106060,"h":106139.9,"l":106080,"c":106131.5,"v":122400,"usd":1.15351717}
{"ts":1750407120000,"o":106131.5,"h":106169.9,"l":106090.8,"c":106164.6,"v":515100,"usd":4.85383031}
{"ts":1750407180000,"o":106164.6,"h":106167.7,"l":106110,"c":106113.5,"v":582300,"usd":5.48617492}
{"ts":1750407240000,"o":106113.5,"h":106191.5,"l":106111.2,"c":106185.2,"v":461200,"usd":4.34390545}
{"ts":1750407300000,"o":106185.2,"h":106234.8,"l":106180.2,"c":106223.5,"v":1449800,"usd":13.651268}
{"ts":1750407360000,"o":106223.5,"h":106370.9,"l":106211.4,"c":106367.1,"v":1271200,"usd":11.96049684}
{"ts":1750407420000,"o":106367.1,"h":106386.5,"l":106340,"c":106347.2,"v":642400,"usd":6.03965935}
{"ts":1750407480000,"o":106347.2,"h":106347.2,"l":106240.1,"c":106272.1,"v":491400,"usd":4.62269231}
{"ts":1750407540000,"o":106272.1,"h":106353.4,"l":106280,"c":106353.4,"v":157700,"usd":1.483332}
{"ts":1750407600000,"o":106353.4,"h":106397.6,"l":106336.3,"c":106365.4,"v":314400,"usd":2.95580145}
{"ts":1750407660000,"o":106365.4,"h":106397.7,"l":106351.5,"c":106373.6,"v":331500,"usd":3.11604002}
{"ts":1750407720000,"o":106373.6,"h":106390.7,"l":106360.1,"c":106360.1,"v":125500,"usd":1.17971553}
{"ts":1750407780000,"o":106360.1,"h":106386.9,"l":106346.8,"c":106364.4,"v":302400,"usd":2.84318792}
{"ts":1750407840000,"o":106364.4,"h":106395,"l":106369.3,"c":106394.9,"v":115500,"usd":1.08568743}
{"ts":1750407900000,"o":106394.9,"h":106409.1,"l":106375.2,"c":106375.2,"v":586900,"usd":5.51610312}
{"ts":1750407960000,"o":106375.2,"h":106412.5,"l":106302.8,"c":106400,"v":195000,"usd":1.83276467}
{"ts":1750408020000,"o":106400,"h":106404.3,"l":106370.9,"c":106404.3,"v":217300,"usd":2.04250921}
{"ts":1750408080000,"o":106404.3,"h":106410,"l":106409.6,"c":106409.6,"v":24400,"usd":0.22930144}
{"ts":1750408140000,"o":106409.6,"h":106467.7,"l":106386.9,"c":106437,"v":535400,"usd":5.0305918}
{"ts":1750408200000,"o":106437,"h":106451.3,"l":106350.1,"c":106386.2,"v":343900,"usd":3.23231886}
{"ts":1750408260000,"o":106386.2,"h":106423.9,"l":106267,"c":106328.6,"v":519400,"usd":4.88495449}
{"ts":1750408320000,"o":106328.6,"h":106319.2,"l":106263.6,"c":106300,"v":131400,"usd":1.23611959}
{"ts":1750408380000,"o":106300,"h":106300,"l":106264.3,"c":106296.4,"v":291700,"usd":2.74451545}
{"ts":1750408440000,"o":106296.4,"h":106393.6,"l":106265.3,"c":106392.3,"v":503400,"usd":4.7361114}
{"ts":1750408500000,"o":106392.3,"h":106387.2,"l":106295.9,"c":106329.9,"v":215300,"usd":2.02405251}
{"ts":1750408560000,"o":106329.9,"h":106424,"l":106329.9,"c":106424,"v":512200,"usd":4.81456611}
{"ts":1750408620000,"o":106424,"h":106505.3,"l":106426.2,"c":106505.3,"v":716400,"usd":6.72795222}
{"ts":1750408680000,"o":106505.3,"h":106507.9,"l":106420.3,"c":106449.4,"v":552500,"usd":5.18911491}
{"ts":1750408740000,"o":106449.4,"h":106465.6,"l":106430.1,"c":106435.8,"v":145200,"usd":1.36397577}
{"ts":1750408800000,"o":106435.8,"h":106449.9,"l":106380,"c":106420,"v":283000,"usd":2.65978535}
{"ts":1750408860000,"o":106420,"h":106432.4,"l":106310.1,"c":106312.8,"v":113300,"usd":1.0649869}
{"ts":1750408920000,"o":106312.8,"h":106356.3,"l":106317.1,"c":106340.3,"v":79100,"usd":0.74389853}
{"ts":1750408980000,"o":106340.3,"h":106320,"l":106270.6,"c":106293.7,"v":222600,"usd":2.0940374}
{"ts":1750409040000,"o":106293.7,"h":106294.1,"l":105984,"c":105984,"v":1012200,"usd":9.53980446}
{"ts":1750409100000,"o":105984,"h":106002,"l":105879.6,"c":105886.8,"v":1430500,"usd":13.49963327}
{"ts":1750409160000,"o":105886.8,"h":106072.5,"l":105886.8,"c":105964.2,"v":2024000,"usd":19.09678101}
{"ts":1750409220000,"o":105964.2,"h":106069.4,"l":105980.6,"c":106041.3,"v":1000000,"usd":9.43284531}
{"ts":1750409280000,"o":106041.3,"h":106050,"l":105992.9,"c":106037.2,"v":3061800,"usd":28.88026593}
{"ts":1750409340000,"o":106037.2,"h":106133.5,"l":106037.2,"c":106126.5,"v":3206700,"usd":30.22740639}
{"ts":1750409400000,"o":106126.5,"h":106127.9,"l":106070.5,"c":106092.7,"v":690800,"usd":6.51076577}
{"ts":1750409460000,"o":106092.7,"h":106152.1,"l":106000.1,"c":106005.5,"v":959200,"usd":9.04084764}
{"ts":1750409520000,"o":106005.5,"h":106005.2,"l":105938.2,"c":105966.5,"v":374600,"usd":3.53475332}
{"ts":1750409580000,"o":105966.5,"h":105979.2,"l":105938.2,"c":105973.1,"v":144500,"usd":1.36377939}
{"ts":1750409640000,"o":105973.1,"h":106040,"l":105984.9,"c":106040,"v":44000,"usd":0.41499291}
{"ts":1750409700000,"o":106040,"h":106124.9,"l":106040.1,"c":106040.1,"v":956900,"usd":9.02132337}
{"ts":1750409760000,"o":106040.1,"h":106063.1,"l":106025.1,"c":106053.4,"v":68700,"usd":0.64783478}
{"ts":1750409820000,"o":106053.4,"h":106053.4,"l":106041.6,"c":106050,"v":326600,"usd":3.07967366}
{"ts":1750409880000,"o":106050,"h":106054.9,"l":106003.1,"c":106003.1,"v":1405400,"usd":13.25416906}
{"ts":1750409940000,"o":106003.1,"h":106003.1,"l":105940,"c":105940.5,"v":516600,"usd":4.87448419}
{"ts":1750410000000,"o":105940.5,"h":105942.4,"l":105900,"c":105915.1,"v":247600,"usd":2.33764181}
{"ts":1750410060000,"o":105915.1,"h":105987.7,"l":105915.1,"c":105975.1,"v":80400,"usd":0.75881533}
{"ts":1750410120000,"o":105975.1,"h":105975.1,"l":105944,"c":105966.2,"v":782500,"usd":7.38475762}
{"ts":1750410180000,"o":105966.2,"h":105989.1,"l":105964.1,"c":105975.1,"v":60700,"usd":0.57273127}
{"ts":1750410240000,"o":105975.1,"h":106040,"l":105970,"c":106040,"v":514400,"usd":4.852824}
{"ts":1750410300000,"o":106040,"h":106048.8,"l":105970.1,"c":105995.5,"v":1123700,"usd":10.6015238}
{"ts":1750410360000,"o":105995.5,"h":105972.8,"l":105944.1,"c":105954.9,"v":454000,"usd":4.28452056}
{"ts":1750410420000,"o":105954.9,"h":105955.3,"l":105944.1,"c":105955.3,"v":68400,"usd":0.64560999}
{"ts":1750410480000,"o":105955.3,"h":105955.3,"l":105764.1,"c":105767.1,"v":2131900,"usd":20.13287679}
{"ts":1750410540000,"o":105767.1,"h":105796.7,"l":105716,"c":105791,"v":3435900,"usd":32.49391926}
{"ts":1750410600000,"o":105791,"h":105810,"l":105754.4,"c":105791,"v":310200,"usd":2.93257543}
{"ts":1750410660000,"o":105791,"h":105898.4,"l":105794.8,"c":105898.4,"v":286900,"usd":2.71068625}
{"ts":1750410720000,"o":105898.4,"h":105928.3,"l":105875.3,"c":105914,"v":280000,"usd":2.64380857}
{"ts":1750410780000,"o":105914,"h":105924.7,"l":105889.5,"c":105924.7,"v":40200,"usd":0.37957662}
{"ts":1750410840000,"o":105924.7,"h":106012,"l":105926.8,"c":105997.2,"v":1412000,"usd":13.32093233}
{"ts":1750410900000,"o":105997.2,"h":106011,"l":105980,"c":106011,"v":105400,"usd":0.99431293}
{"ts":1750410960000,"o":106011,"h":106020,"l":105975,"c":105975.1,"v":264600,"usd":2.49672478}
{"ts":1750411020000,"o":105975.1,"h":105975,"l":105870.1,"c":105878.2,"v":232500,"usd":2.19499038}
{"ts":1750411080000,"o":105878.2,"h":105870.1,"l":105813,"c":105820,"v":34200,"usd":0.32315873}
{"ts":1750411140000,"o":105820,"h":105810,"l":105755.7,"c":105800,"v":73100,"usd":0.69100012}
{"ts":1750411200000,"o":105800,"h":105869.9,"l":105824,"c":105829.7,"v":210400,"usd":1.98799747}
{"ts":1750411260000,"o":105829.7,"h":105851.3,"l":105830,"c":105830.1,"v":31500,"usd":0.29761569}
{"ts":1750411320000,"o":105830.1,"h":105850.6,"l":105830.1,"c":105830.1,"v":77600,"usd":0.73314983}
{"ts":1750411380000,"o":105830.1,"h":105854.3,"l":105830.1,"c":105854.3,"v":41600,"usd":0.39304598}
{"ts":1750411440000,"o":105854.3,"h":105896.3,"l":105831.8,"c":105844.6,"v":1711700,"usd":16.1680519}
{"ts":1750411500000,"o":105844.6,"h":105855.8,"l":105822.7,"c":105855.8,"v":313800,"usd":2.96524718}
{"ts":1750411560000,"o":105855.8,"h":105860,"l":105820.1,"c":105820.1,"v":772800,"usd":7.30132772}
{"ts":1750411620000,"o":105820.1,"h":105850,"l":105841.8,"c":105850,"v":28600,"usd":0.2702017}
{"ts":1750411680000,"o":105850,"h":105849.5,"l":105766.9,"c":105774.4,"v":880200,"usd":8.31766997}
{"ts":1750411740000,"o":105774.4,"h":105800,"l":105681.6,"c":105800,"v":5771200,"usd":54.59664596}
{"ts":1750411800000,"o":105800,"h":105833.6,"l":105776.5,"c":105797.9,"v":290200,"usd":2.74265129}
{"ts":1750411860000,"o":105797.9,"h":105847.1,"l":105797.4,"c":105847.1,"v":330700,"usd":3.12496152}
{"ts":1750411920000,"o":105847.1,"h":105837.3,"l":105803.2,"c":105808.2,"v":48300,"usd":0.45644543}
{"ts":1750411980000,"o":105808.2,"h":105819.8,"l":105796.9,"c":105796.9,"v":559400,"usd":5.28730565}
{"ts":1750412040000,"o":105796.9,"h":105808,"l":105799.6,"c":105808,"v":20200,"usd":0.19091674}
{"ts":1750412100000,"o":105808,"h":105823.6,"l":105799.9,"c":105823.6,"v":138700,"usd":1.31080771}
{"ts":1750412160000,"o":105823.6,"h":105842.9,"l":105828.3,"c":105828.3,"v":18400,"usd":0.17386582}
{"ts":1750412220000,"o":105828.3,"h":105847,"l":105810.1,"c":105847,"v":155900,"usd":1.47295993}
{"ts":1750412280000,"o":105847,"h":105870.9,"l":105824.9,"c":105824.9,"v":617700,"usd":5.83584477}
{"ts":1750412340000,"o":105824.9,"h":105810,"l":105804.8,"c":105806.7,"v":10300,"usd":0.09734861}
{"ts":1750412400000,"o":105806.7,"h":105830.5,"l":105828.6,"c":105830.4,"v":32000,"usd":0.3023722}
{"ts":1750412460000,"o":105830.4,"h":105817.8,"l":105810.1,"c":105810.1,"v":23700,"usd":0.22397324}
{"ts":1750412520000,"o":105810.1,"h":105831.7,"l":105810.1,"c":105831.6,"v":28200,"usd":0.26647153}
{"ts":1750412580000,"o":105831.6,"h":105883.4,"l":105820,"c":105883.4,"v":36100,"usd":0.34104034}
{"ts":1750412640000,"o":105883.4,"h":105887.9,"l":105867.9,"c":105869.1,"v":52900,"usd":0.49959669}
{"ts":1750412700000,"o":105869.1,"h":105887.9,"l":105875.7,"c":105886.9,"v":79600,"usd":0.75174612}
{"ts":1750412760000,"o":105886.9,"h":105895.4,"l":105888,"c":105890.2,"v":31500,"usd":0.29746985}
{"ts":1750412820000,"o":105890.2,"h":105890.8,"l":105860.5,"c":105872.9,"v":105300,"usd":0.99444753}
{"ts":1750412880000,"o":105872.9,"h":105939.9,"l":105874.7,"c":105903.9,"v":85900,"usd":0.81091213}
{"ts":1750412940000,"o":105903.9,"h":105921.9,"l":105905.7,"c":105921.8,"v":40200,"usd":0.37953533}
{"ts":1750413000000,"o":105921.8,"h":105900.7,"l":105850.1,"c":105850.1,"v":18000,"usd":0.17001992}
{"ts":1750413060000,"o":105850.1,"h":105910,"l":105858.5,"c":105910,"v":9800,"usd":0.09257149}
{"ts":1750413120000,"o":105910,"h":105917.6,"l":105894.2,"c":105917.6,"v":2500,"usd":0.02360535}
{"ts":1750413180000,"o":105917.6,"h":105968.5,"l":105917.7,"c":105965.1,"v":49200,"usd":0.46440994}
{"ts":1750413240000,"o":105965.1,"h":105965,"l":105910.1,"c":105947.5,"v":43300,"usd":0.40877561}
{"ts":1750413300000,"o":105947.5,"h":105960.3,"l":105960.2,"c":105960.3,"v":16400,"usd":0.154775}
{"ts":1750413360000,"o":105960.3,"h":105962.9,"l":105960.2,"c":105960.2,"v":24100,"usd":0.22743993}
{"ts":1750413420000,"o":105960.2,"h":105963.8,"l":105961.2,"c":105961.2,"v":17700,"usd":0.16704194}
{"ts":1750413480000,"o":105961.2,"h":105960.5,"l":105960.5,"c":105960.5,"v":9000,"usd":0.0849375}
{"ts":1750413540000,"o":105960.5,"h":105960.5,"l":105960.5,"c":105960.5,"v":0,"usd":0}
{"ts":1750413600000,"o":105960.5,"h":105959.3,"l":105920,"c":105920,"v":36700,"usd":0.34641838}
{"ts":1750413660000,"o":105920,"h":105932.3,"l":105900.1,"c":105923.4,"v":18400,"usd":0.17372876}
{"ts":1750413720000,"o":105923.4,"h":105952.2,"l":105926.6,"c":105952.2,"v":18500,"usd":0.17464613}
{"ts":1750413780000,"o":105952.2,"h":105991.4,"l":105938.9,"c":105979.9,"v":62000,"usd":0.58509552}
{"ts":1750413840000,"o":105979.9,"h":105975.5,"l":105915.3,"c":105915.3,"v":164700,"usd":1.55470076}
{"ts":1750413900000,"o":105915.3,"h":105945.7,"l":105930.1,"c":105940,"v":117100,"usd":1.10534963}
{"ts":1750413960000,"o":105940,"h":105947.8,"l":105946,"c":105947.8,"v":50800,"usd":0.47948378}
{"ts":1750414020000,"o":105947.8,"h":105945.9,"l":105824.3,"c":105824.3,"v":887600,"usd":8.38098198}
{"ts":1750414080000,"o":105824.3,"h":105832.8,"l":105797.9,"c":105820.1,"v":430800,"usd":4.07129957}
{"ts":1750414140000,"o":105820.1,"h":105831.4,"l":105797,"c":105831.4,"v":426200,"usd":4.02803925}
{"ts":1750414200000,"o":105831.4,"h":105862.4,"l":105839.9,"c":105857.1,"v":25700,"usd":0.24280982}
{"ts":1750414260000,"o":105857.1,"h":105867.2,"l":105840.1,"c":105867.2,"v":268800,"usd":2.53957317}
{"ts":1750414320000,"o":105867.2,"h":105916.4,"l":105867.2,"c":105910.5,"v":197900,"usd":1.86878988}
{"ts":1750414380000,"o":105910.5,"h":106000,"l":105916.5,"c":106000,"v":135700,"usd":1.28053245}
{"ts":1750414440000,"o":106000,"h":105999.9,"l":105960,"c":105960,"v":121600,"usd":1.14742354}
{"ts":1750414500000,"o":105960,"h":105959.4,"l":105944.5,"c":105944.5,"v":43300,"usd":0.40869287}
{"ts":1750414560000,"o":105944.5,"h":105944.4,"l":105874,"c":105879.6,"v":159000,"usd":1.50099908}
{"ts":1750414620000,"o":105879.6,"h":105900,"l":105879.6,"c":105895.4,"v":12500,"usd":0.11804349}
{"ts":1750414680000,"o":105895.4,"h":105899.9,"l":105879.5,"c":105879.5,"v":130400,"usd":1.23136141}
{"ts":1750414740000,"o":105879.5,"h":105881.7,"l":105871.4,"c":105881.7,"v":900,"usd":0.00850014}
{"ts":1750414800000,"o":105881.7,"h":105930,"l":105881.8,"c":105930,"v":39700,"usd":0.37486912}
{"ts":1750414860000,"o":105930,"h":105924.1,"l":105905.3,"c":105905.3,"v":131000,"usd":1.23675369}
{"ts":1750414920000,"o":105905.3,"h":105900,"l":105890,"c":105890,"v":6800,"usd":0.06421181}
{"ts":1750414980000,"o":105890,"h":105999.9,"l":105890.1,"c":105976,"v":426000,"usd":4.0201827}
{"ts":1750415040000,"o":105976,"h":106039.9,"l":105993,"c":106039.9,"v":394700,"usd":3.72361883}
{"ts":1750415100000,"o":106039.9,"h":106061.2,"l":106020.1,"c":106040.1,"v":566100,"usd":5.33832462}
{"ts":1750415160000,"o":106040.1,"h":106100,"l":106061.3,"c":106099.9,"v":336100,"usd":3.16793302}
{"ts":1750415220000,"o":106099.9,"h":106099.9,"l":106067.1,"c":106067.1,"v":178800,"usd":1.68564798}
{"ts":1750415280000,"o":106067.1,"h":106060,"l":106028.8,"c":106036.6,"v":76900,"usd":0.72519047}
{"ts":1750415340000,"o":106036.6,"h":106040,"l":106039.9,"c":106039.9,"v":200,"usd":0.00188608}
{"ts":1750415400000,"o":106039.9,"h":106039.9,"l":105994.5,"c":105994.5,"v":162800,"usd":1.53538135}
{"ts":1750415460000,"o":105994.5,"h":105990,"l":105946.1,"c":105980,"v":108800,"usd":1.0266948}
{"ts":1750415520000,"o":105980,"h":106031.2,"l":105988.6,"c":106010.7,"v":66800,"usd":0.63009446}
{"ts":1750415580000,"o":106010.7,"h":105999.9,"l":105997,"c":105997,"v":53100,"usd":0.5009476}
{"ts":1750415640000,"o":105997,"h":106012.1,"l":105980,"c":106012.1,"v":31700,"usd":0.29910131}
{"ts":1750415700000,"o":106012.1,"h":106022.4,"l":106022.4,"c":106022.4,"v":400,"usd":0.0037728}
{"ts":1750415760000,"o":106022.4,"h":106038.7,"l":106022.5,"c":106038.7,"v":33000,"usd":0.31123485}
{"ts":1750415820000,"o":106038.7,"h":106037.2,"l":106012,"c":106022.4,"v":79800,"usd":0.75257073}
{"ts":1750415880000,"o":106022.4,"h":106022.4,"l":106022.4,"c":106022.4,"v":300,"usd":0.0028296}
{"ts":1750415940000,"o":106022.4,"h":106099.8,"l":106040,"c":106099.8,"v":291900,"usd":2.75178679}
{"ts":1750416000000,"o":106099.8,"h":106137.8,"l":106091.8,"c":106091.8,"v":423500,"usd":3.99091335}
{"ts":1750416060000,"o":106091.8,"h":106091.7,"l":106075.6,"c":106083.8,"v":201500,"usd":1.89941006}
{"ts":1750416120000,"o":106083.8,"h":106109,"l":106090,"c":106105.3,"v":261800,"usd":2.46735497}
{"ts":1750416180000,"o":106105.3,"h":106100.6,"l":106080.1,"c":106083.7,"v":104000,"usd":0.98020508}
{"ts":1750416240000,"o":106083.7,"h":106083.7,"l":106083.7,"c":106083.7,"v":0,"usd":0}
{"ts":1750416300000,"o":106083.7,"h":106093.3,"l":106083.7,"c":106093.3,"v":128400,"usd":1.21035972}
{"ts":1750416360000,"o":106093.3,"h":106180,"l":106018.8,"c":106037.8,"v":10944000,"usd":103.0943208}
{"ts":1750416420000,"o":106037.8,"h":106047.9,"l":106000.1,"c":106037,"v":226700,"usd":2.13837193}
{"ts":1750416480000,"o":106037,"h":106033.4,"l":106028.7,"c":106028.7,"v":65200,"usd":0.61491952}
{"ts":1750416540000,"o":106028.7,"h":106038.9,"l":106020,"c":106020,"v":114700,"usd":1.08185202}
{"ts":1750416600000,"o":106020,"h":106070,"l":106040,"c":106070,"v":800,"usd":0.00754339}
{"ts":1750416660000,"o":106070,"h":106105,"l":106037.3,"c":106037.4,"v":208400,"usd":1.96456808}
{"ts":1750416720000,"o":106037.4,"h":106037.4,"l":105974.8,"c":105974.8,"v":369800,"usd":3.48856505}
{"ts":1750416780000,"o":105974.8,"h":105993.4,"l":105950,"c":105950,"v":117000,"usd":1.10404386}
{"ts":1750416840000,"o":105950,"h":105962.8,"l":105922.9,"c":105944.2,"v":60200,"usd":0.56823988}
{"ts":1750416900000,"o":105944.2,"h":105950.6,"l":105929.5,"c":105937.7,"v":65400,"usd":0.6172923}
{"ts":1750416960000,"o":105937.7,"h":105978.1,"l":105946,"c":105946,"v":19000,"usd":0.17932427}
{"ts":1750417020000,"o":105946,"h":105948.6,"l":105940,"c":105940,"v":2700,"usd":0.02548443}
{"ts":1750417080000,"o":105940,"h":105940,"l":105920,"c":105920,"v":716100,"usd":6.75970817}
{"ts":1750417140000,"o":105920,"h":105920.1,"l":105905.6,"c":105920.1,"v":65700,"usd":0.62035409}
{"ts":1750417200000,"o":105920.1,"h":105920.1,"l":105920.1,"c":105920.1,"v":0,"usd":0}
{"ts":1750417260000,"o":105920.1,"h":105959.9,"l":105933.3,"c":105957.4,"v":28900,"usd":0.27275283}
{"ts":1750417320000,"o":105957.4,"h":105955.5,"l":105936.1,"c":105954.7,"v":4200,"usd":0.03964136}
{"ts":1750417380000,"o":105954.7,"h":105951.7,"l":105932.6,"c":105932.6,"v":37300,"usd":0.35208895}
{"ts":1750417440000,"o":105932.6,"h":105933.2,"l":105933.2,"c":105933.2,"v":100,"usd":0.00094399}
{"ts":1750417500000,"o":105933.2,"h":105974.3,"l":105945.1,"c":105974.3,"v":13500,"usd":0.12739212}
{"ts":1750417560000,"o":105974.3,"h":106039.9,"l":105976,"c":106014.2,"v":368000,"usd":3.47134692}
{"ts":1750417620000,"o":106014.2,"h":106020.3,"l":106007.5,"c":106017.6,"v":8500,"usd":0.08017605}
{"ts":1750417680000,"o":106017.6,"h":106014,"l":105990.1,"c":105995,"v":171900,"usd":1.62173731}
{"ts":1750417740000,"o":105995,"h":106019.9,"l":106011.5,"c":106019.9,"v":31400,"usd":0.29617293}
{"ts":1750417800000,"o":106019.9,"h":106031.3,"l":106020,"c":106030.3,"v":137700,"usd":1.2987842}
{"ts":1750417860000,"o":106030.3,"h":106030.2,"l":105984.7,"c":105984.7,"v":96100,"usd":0.90648375}
{"ts":1750417920000,"o":105984.7,"h":106001.9,"l":106001.8,"c":106001.8,"v":24700,"usd":0.23301486}
{"ts":1750417980000,"o":106001.8,"h":106001.9,"l":105924.4,"c":105940,"v":47100,"usd":0.44450448}
{"ts":1750418040000,"o":105940,"h":105932.6,"l":105913.2,"c":105913.2,"v":106800,"usd":1.00830905}
{"ts":1750418100000,"o":105913.2,"h":105925.4,"l":105913.1,"c":105913.1,"v":13000,"usd":0.1227415}
{"ts":1750418160000,"o":105913.1,"h":105913.1,"l":105846.2,"c":105847,"v":330600,"usd":3.12184182}
{"ts":1750418220000,"o":105847,"h":105842.6,"l":105800,"c":105815.7,"v":134300,"usd":1.26892143}
{"ts":1750418280000,"o":105815.7,"h":105815.6,"l":105781.3,"c":105788.3,"v":946800,"usd":8.94946276}
{"ts":1750418340000,"o":105788.3,"h":105840,"l":105788.3,"c":105840,"v":182800,"usd":1.72767801}
{"ts":1750418400000,"o":105840,"h":105882.9,"l":105831.1,"c":105882.9,"v":79000,"usd":0.74632565}
{"ts":1750418460000,"o":105882.9,"h":105908.7,"l":105888.1,"c":105908.6,"v":225200,"usd":2.1266456}
{"ts":1750418520000,"o":105908.6,"h":105908.6,"l":105897.8,"c":105897.9,"v":117400,"usd":1.10850344}
{"ts":1750418580000,"o":105897.9,"h":105924.9,"l":105897.8,"c":105924.9,"v":676000,"usd":6.3828694}
{"ts":1750418640000,"o":105924.9,"h":105927.1,"l":105870.5,"c":105880.9,"v":142900,"usd":1.34936299}
{"ts":1750418700000,"o":105880.9,"h":105879.1,"l":105879,"c":105879,"v":1000,"usd":0.0094447}
{"ts":1750418760000,"o":105879,"h":105899.1,"l":105879.1,"c":105899.1,"v":145900,"usd":1.37791732}
{"ts":1750418820000,"o":105899.1,"h":105892.3,"l":105879,"c":105892.3,"v":9100,"usd":0.0859448}
{"ts":1750418880000,"o":105892.3,"h":105903,"l":105899.2,"c":105903,"v":180600,"usd":1.7053778}
{"ts":1750418940000,"o":105903,"h":105902.9,"l":105896.8,"c":105896.9,"v":700,"usd":0.00661014}
{"ts":1750419000000,"o":105896.9,"h":105902.9,"l":105890.1,"c":105902.9,"v":111600,"usd":1.053853}
{"ts":1750419060000,"o":105902.9,"h":105902.9,"l":105847.6,"c":105847.6,"v":178000,"usd":1.68121966}
{"ts":1750419120000,"o":105847.6,"h":105832.5,"l":105830.1,"c":105832.5,"v":18600,"usd":0.17574974}
{"ts":1750419180000,"o":105832.5,"h":105850.5,"l":105782.3,"c":105789.7,"v":216900,"usd":2.04952897}
{"ts":1750419240000,"o":105789.7,"h":105840,"l":105783.5,"c":105840,"v":130100,"usd":1.22977785}
{"ts":1750419300000,"o":105840,"h":105888.5,"l":105820.2,"c":105840.1,"v":187200,"usd":1.76841797}
{"ts":1750419360000,"o":105840.1,"h":105840.1,"l":105825.3,"c":105825.3,"v":15300,"usd":0.14455785}
{"ts":1750419420000,"o":105825.3,"h":105820.1,"l":105798.6,"c":105800.1,"v":50400,"usd":0.47636648}
{"ts":1750419480000,"o":105800.1,"h":105829.5,"l":105818.9,"c":105818.9,"v":2000,"usd":0.0188993}
{"ts":1750419540000,"o":105818.9,"h":105818.6,"l":105800,"c":105818.6,"v":64600,"usd":0.61058552}
{"ts":1750419600000,"o":105818.6,"h":105806.7,"l":105805.3,"c":105805.3,"v":12100,"usd":0.1143596}
{"ts":1750419660000,"o":105805.3,"h":105840,"l":105805.4,"c":105840,"v":78000,"usd":0.73711755}
{"ts":1750419720000,"o":105840,"h":105852.7,"l":105837.8,"c":105837.8,"v":1200,"usd":0.01133782}
{"ts":1750419780000,"o":105837.8,"h":105837,"l":105836.9,"c":105836.9,"v":16400,"usd":0.1549554}
{"ts":1750419840000,"o":105836.9,"h":105871.5,"l":105837,"c":105871.5,"v":401000,"usd":3.78807642}
{"ts":1750419900000,"o":105871.5,"h":105971.4,"l":105860.1,"c":105955.4,"v":1342500,"usd":12.67760881}
{"ts":1750419960000,"o":105955.4,"h":106053.6,"l":105955.4,"c":105980,"v":343700,"usd":3.24254621}
{"ts":1750420020000,"o":105980,"h":106027.5,"l":105968.7,"c":106021.5,"v":338400,"usd":3.19235341}
{"ts":1750420080000,"o":106021.5,"h":106039.9,"l":106017.8,"c":106029.2,"v":239800,"usd":2.26172952}
{"ts":1750420140000,"o":106029.2,"h":106055.2,"l":106023.1,"c":106047.3,"v":38000,"usd":0.35839491}
{"ts":1750420200000,"o":106047.3,"h":106032.5,"l":105978.6,"c":105978.6,"v":22500,"usd":0.21222853}
{"ts":1750420260000,"o":105978.6,"h":105990.4,"l":105970.2,"c":105987.9,"v":16800,"usd":0.15851457}
{"ts":1750420320000,"o":105987.9,"h":106013.9,"l":105960.1,"c":106013.9,"v":309900,"usd":2.92397565}
{"ts":1750420380000,"o":106013.9,"h":106020,"l":105992.2,"c":105992.2,"v":7000,"usd":0.06603589}
{"ts":1750420440000,"o":105992.2,"h":106016.9,"l":105992,"c":105993.5,"v":5900,"usd":0.05566066}
{"ts":1750420500000,"o":105993.5,"h":105998,"l":105998,"c":105998,"v":44300,"usd":0.41793063}
{"ts":1750420560000,"o":105998,"h":106003,"l":105955.6,"c":105984.4,"v":97200,"usd":0.91720992}
{"ts":1750420620000,"o":105984.4,"h":105951.1,"l":105928.1,"c":105928.1,"v":132600,"usd":1.25155075}
{"ts":1750420680000,"o":105928.1,"h":105942.5,"l":105928.2,"c":105931.3,"v":7800,"usd":0.07363392}
{"ts":1750420740000,"o":105931.3,"h":105962.2,"l":105930.1,"c":105962.2,"v":123200,"usd":1.16279521}
{"ts":1750420800000,"o":105962.2,"h":105979.2,"l":105970,"c":105970,"v":501100,"usd":4.72867971}
{"ts":1750420860000,"o":105970,"h":105989.6,"l":105968.1,"c":105968.1,"v":22700,"usd":0.21418114}
{"ts":1750420920000,"o":105968.1,"h":105971.4,"l":105938.3,"c":105955.1,"v":63000,"usd":0.59460465}
{"ts":1750420980000,"o":105955.1,"h":105971.2,"l":105959.2,"c":105971.2,"v":5400,"usd":0.05096141}
{"ts":1750421040000,"o":105971.2,"h":106002.4,"l":105977.2,"c":106002.4,"v":19800,"usd":0.18680001}
{"ts":1750421100000,"o":106002.4,"h":105995.8,"l":105978.3,"c":105992.6,"v":4300,"usd":0.04057229}
{"ts":1750421160000,"o":105992.6,"h":106036.3,"l":105946.1,"c":105958,"v":526500,"usd":4.96801506}
{"ts":1750421220000,"o":105958,"h":105977.6,"l":105950.1,"c":105960,"v":134800,"usd":1.27228278}
{"ts":1750421280000,"o":105960,"h":105965.4,"l":105907.4,"c":105907.4,"v":176500,"usd":1.66607571}
{"ts":1750421340000,"o":105907.4,"h":105900,"l":105863,"c":105876.4,"v":46000,"usd":0.43445882}
{"ts":1750421400000,"o":105876.4,"h":105920.6,"l":105845.9,"c":105920.5,"v":20900,"usd":0.19740617}
{"ts":1750421460000,"o":105920.5,"h":105920.5,"l":105906.4,"c":105906.4,"v":2100,"usd":0.01982763}
{"ts":1750421520000,"o":105906.4,"h":105921.4,"l":105870.2,"c":105921.4,"v":122100,"usd":1.15326419}
{"ts":1750421580000,"o":105921.4,"h":105959.9,"l":105923.9,"c":105953.5,"v":74400,"usd":0.70227765}
{"ts":1750421640000,"o":105953.5,"h":105959.9,"l":105928.5,"c":105928.6,"v":25300,"usd":0.23883169}
{"ts":1750421700000,"o":105928.6,"h":105930,"l":105920.1,"c":105930,"v":131500,"usd":1.24140355}
{"ts":1750421760000,"o":105930,"h":105959.9,"l":105935.1,"c":105935.1,"v":18500,"usd":0.17461951}
{"ts":1750421820000,"o":105935.1,"h":105937.2,"l":105896,"c":105902.9,"v":97300,"usd":0.91876942}
{"ts":1750421880000,"o":105902.9,"h":105939.9,"l":105885.2,"c":105936.7,"v":151900,"usd":1.43441136}
{"ts":1750421940000,"o":105936.7,"h":105938.9,"l":105924.1,"c":105925.3,"v":8400,"usd":0.07929374}
{"ts":1750422000000,"o":105925.3,"h":105940,"l":105940,"c":105940,"v":200,"usd":0.00188786}
{"ts":1750422060000,"o":105940,"h":105938.3,"l":105932.1,"c":105933.4,"v":1600,"usd":0.01510365}
{"ts":1750422120000,"o":105933.4,"h":105959.9,"l":105922.4,"c":105934.1,"v":130400,"usd":1.23090572}
{"ts":1750422180000,"o":105934.1,"h":105934,"l":105898.1,"c":105898.1,"v":57900,"usd":0.54669222}
{"ts":1750422240000,"o":105898.1,"h":105906.2,"l":105906.1,"c":105906.1,"v":9600,"usd":0.09064608}
{"ts":1750422300000,"o":105906.1,"h":105916.3,"l":105883.5,"c":105915.4,"v":110200,"usd":1.04065092}
{"ts":1750422360000,"o":105915.4,"h":105954.9,"l":105915.3,"c":105948.7,"v":19000,"usd":0.17932737}
{"ts":1750422420000,"o":105948.7,"h":105934,"l":105934,"c":105934,"v":231700,"usd":2.18720166}
{"ts":1750422480000,"o":105934,"h":105959.9,"l":105920.1,"c":105959.9,"v":336900,"usd":3.18053076}
{"ts":1750422540000,"o":105959.9,"h":105953.2,"l":105942.2,"c":105942.2,"v":2800,"usd":0.02642768}
{"ts":1750422600000,"o":105942.2,"h":105920.1,"l":105918.6,"c":105918.6,"v":117700,"usd":1.11121772}
{"ts":1750422660000,"o":105918.6,"h":105918.6,"l":105918.6,"c":105918.6,"v":0,"usd":0}
{"ts":1750422720000,"o":105918.6,"h":105934.3,"l":105910.1,"c":105934.3,"v":17300,"usd":0.16334281}
{"ts":1750422780000,"o":105934.3,"h":105914.2,"l":105902.2,"c":105902.2,"v":1000,"usd":0.00944223}
{"ts":1750422840000,"o":105902.2,"h":105968.6,"l":105900.1,"c":105934.5,"v":409300,"usd":3.8633272}
{"ts":1750422900000,"o":105934.5,"h":105975.8,"l":105934.5,"c":105975.7,"v":169800,"usd":1.60274001}
{"ts":1750422960000,"o":105975.7,"h":106037.8,"l":105980,"c":106014.2,"v":223100,"usd":2.10495117}
{"ts":1750423020000,"o":106014.2,"h":106020.6,"l":105981.5,"c":105986.3,"v":19000,"usd":0.17924573}
{"ts":1750423080000,"o":105986.3,"h":106025.4,"l":105986.4,"c":106025.4,"v":28100,"usd":0.26510672}
{"ts":1750423140000,"o":106025.4,"h":106069.9,"l":106027.6,"c":106069.9,"v":198000,"usd":1.86697911}
{"ts":1750423200000,"o":106069.9,"h":106084.9,"l":106042.6,"c":106047.9,"v":52700,"usd":0.49680761}
{"ts":1750423260000,"o":106047.9,"h":106074.9,"l":106040,"c":106071.5,"v":65200,"usd":0.61473753}
{"ts":1750423320000,"o":106071.5,"h":106093.4,"l":106002.4,"c":106002.4,"v":160500,"usd":1.51308811}
{"ts":1750423380000,"o":106002.4,"h":106020,"l":105989.8,"c":106020,"v":7100,"usd":0.06697809}
{"ts":1750423440000,"o":106020,"h":106039.9,"l":105990,"c":105990,"v":39500,"usd":0.37253435}
{"ts":1750423500000,"o":105990,"h":105998.3,"l":105959.6,"c":105964.9,"v":269100,"usd":2.53914341}
{"ts":1750423560000,"o":105964.9,"h":105981.9,"l":105962.7,"c":105970,"v":26100,"usd":0.24627721}
{"ts":1750423620000,"o":105970,"h":106010.7,"l":105964.1,"c":105975.7,"v":78600,"usd":0.74154535}
{"ts":1750423680000,"o":105975.7,"h":106014.5,"l":105996.5,"c":106014.5,"v":38900,"usd":0.36693815}
{"ts":1750423740000,"o":106014.5,"h":106035.7,"l":106019.9,"c":106019.9,"v":38500,"usd":0.36311546}
{"ts":1750423800000,"o":106019.9,"h":106023.2,"l":106013.1,"c":106023.2,"v":28900,"usd":0.27259136}
{"ts":1750423860000,"o":106023.2,"h":106016.3,"l":106016.2,"c":106016.3,"v":102900,"usd":0.97060425}
{"ts":1750423920000,"o":106016.3,"h":106053,"l":106023.1,"c":106052.9,"v":64600,"usd":0.60929004}
{"ts":1750423980000,"o":106052.9,"h":106053.1,"l":106003.9,"c":106003.9,"v":40100,"usd":0.37818726}
{"ts":1750424040000,"o":106003.9,"h":106008.8,"l":106000,"c":106000,"v":19600,"usd":0.18489092}
{"ts":1750424100000,"o":106000,"h":105990.1,"l":105930.1,"c":105959.9,"v":247300,"usd":2.33329839}
{"ts":1750424160000,"o":105959.9,"h":106062.3,"l":105930.1,"c":105930.1,"v":2746700,"usd":25.9170981}
{"ts":1750424220000,"o":105930.1,"h":105966,"l":105930.1,"c":105966,"v":61300,"usd":0.57855744}
{"ts":1750424280000,"o":105966,"h":105983.3,"l":105956.9,"c":105956.9,"v":2000,"usd":0.0188736}
{"ts":1750424340000,"o":105956.9,"h":105969.2,"l":105950.8,"c":105959.4,"v":15000,"usd":0.14156403}
{"ts":1750424400000,"o":105959.4,"h":105971.7,"l":105960,"c":105960.1,"v":6200,"usd":0.05851175}
{"ts":1750424460000,"o":105960.1,"h":106022,"l":105960,"c":106022,"v":121200,"usd":1.14381757}
{"ts":1750424520000,"o":106022,"h":106065,"l":106026.3,"c":106033.3,"v":22400,"usd":0.21124939}
{"ts":1750424580000,"o":106033.3,"h":106058.1,"l":106037.5,"c":106058.1,"v":1500,"usd":0.01414416}
{"ts":1750424640000,"o":106058.1,"h":106071.3,"l":106059.4,"c":106065.6,"v":2300,"usd":0.02168535}
{"ts":1750424700000,"o":106065.6,"h":106155.4,"l":106070.2,"c":106138,"v":1371800,"usd":12.92592531}
{"ts":1750424760000,"o":106138,"h":106131.3,"l":106080.1,"c":106109.9,"v":173400,"usd":1.63422963}
{"ts":1750424820000,"o":106109.9,"h":106127.9,"l":106090.1,"c":106104.3,"v":60900,"usd":0.57402492}
{"ts":1750424880000,"o":106104.3,"h":106104.2,"l":106104.2,"c":106104.2,"v":3200,"usd":0.03015904}
{"ts":1750424940000,"o":106104.2,"h":106110.8,"l":106063.7,"c":106086.5,"v":101400,"usd":0.95579755}
{"ts":1750425000000,"o":106086.5,"h":106150.4,"l":106072,"c":106150,"v":9491400,"usd":89.42392957}
{"ts":1750425060000,"o":106150,"h":106150,"l":106107.9,"c":106111.7,"v":5138200,"usd":48.40650188}
{"ts":1750425120000,"o":106111.7,"h":106139.4,"l":106111.7,"c":106136,"v":460000,"usd":4.33434992}
{"ts":1750425180000,"o":106136,"h":106141.9,"l":106121.5,"c":106136.6,"v":23200,"usd":0.21860182}
{"ts":1750425240000,"o":106136.6,"h":106136.6,"l":106107.7,"c":106107.7,"v":133800,"usd":1.26067349}
{"ts":1750425300000,"o":106107.7,"h":106100,"l":106050,"c":106050,"v":122200,"usd":1.1519328}
{"ts":1750425360000,"o":106050,"h":106050,"l":106012.7,"c":106015.4,"v":214400,"usd":2.02221566}
{"ts":1750425420000,"o":106015.4,"h":106039.9,"l":106000,"c":106000,"v":74100,"usd":0.69891886}
{"ts":1750425480000,"o":106000,"h":106009.8,"l":106000,"c":106000.1,"v":428900,"usd":4.04606068}
{"ts":1750425540000,"o":106000.1,"h":106048.9,"l":106000.6,"c":106048.9,"v":112000,"usd":1.05648318}
{"ts":1750425600000,"o":106048.9,"h":106092.4,"l":105990,"c":106013.2,"v":1205900,"usd":11.37034769}
{"ts":1750425660000,"o":106013.2,"h":106014.2,"l":106000,"c":106000,"v":22900,"usd":0.21603696}
{"ts":1750425720000,"o":106000,"h":106051,"l":106000.1,"c":106038.4,"v":403100,"usd":3.801884}
{"ts":1750425780000,"o":106038.4,"h":106073.9,"l":106038.4,"c":106073.9,"v":106200,"usd":1.00144288}
{"ts":1750425840000,"o":106073.9,"h":106071,"l":106011,"c":106011,"v":94000,"usd":0.8864483}
{"ts":1750425900000,"o":106011,"h":106014.6,"l":105956.2,"c":105992.4,"v":43000,"usd":0.40577009}
{"ts":1750425960000,"o":105992.4,"h":106020,"l":105989.9,"c":106014,"v":111600,"usd":1.05279064}
{"ts":1750426020000,"o":106014,"h":106020,"l":105989.9,"c":105989.9,"v":11300,"usd":0.10660511}
{"ts":1750426080000,"o":105989.9,"h":106019.9,"l":105989.9,"c":106014.6,"v":348900,"usd":3.29166642}
{"ts":1750426140000,"o":106014.6,"h":106019.9,"l":105950.1,"c":105950.8,"v":281800,"usd":2.65885795}
{"ts":1750426200000,"o":105950.8,"h":106040,"l":105940,"c":106040,"v":1769500,"usd":16.69673935}
{"ts":1750426260000,"o":106040,"h":106116.1,"l":106028,"c":106116.1,"v":1802200,"usd":16.99130588}
{"ts":1750426320000,"o":106116.1,"h":106116,"l":105973,"c":105995.6,"v":210000,"usd":1.98015255}
{"ts":1750426380000,"o":105995.6,"h":106059.9,"l":105974.2,"c":105999.9,"v":197400,"usd":1.86203568}
{"ts":1750426440000,"o":105999.9,"h":106004.5,"l":105911.4,"c":105911.4,"v":161300,"usd":1.52208228}
{"ts":1750426500000,"o":105911.4,"h":105929.9,"l":105888.1,"c":105918.2,"v":288800,"usd":2.72680851}
{"ts":1750426560000,"o":105918.2,"h":105966.1,"l":105870.1,"c":105875.9,"v":374800,"usd":3.53864737}
{"ts":1750426620000,"o":105875.9,"h":105894.8,"l":105810,"c":105810,"v":962400,"usd":9.09213718}
{"ts":1750426680000,"o":105810,"h":105815.5,"l":105700,"c":105736.2,"v":676600,"usd":6.39956017}
{"ts":1750426740000,"o":105736.2,"h":105741.4,"l":105700,"c":105736.5,"v":218700,"usd":2.06873897}
{"ts":1750426800000,"o":105736.5,"h":105965.8,"l":105747,"c":105903.5,"v":489100,"usd":4.62035178}
{"ts":1750426860000,"o":105903.5,"h":106048.5,"l":105840.2,"c":105848.8,"v":713000,"usd":6.72874781}
{"ts":1750426920000,"o":105848.8,"h":105907.5,"l":105813.9,"c":105896.6,"v":277700,"usd":2.62254273}
{"ts":1750426980000,"o":105896.6,"h":105917.5,"l":105850,"c":105896.7,"v":246900,"usd":2.33173077}
{"ts":1750427040000,"o":105896.7,"h":105939.9,"l":105823.6,"c":105939.9,"v":122800,"usd":1.15989389}
{"ts":1750427100000,"o":105939.9,"h":105976.6,"l":105850.2,"c":105877.8,"v":72300,"usd":0.68254031}
{"ts":1750427160000,"o":105877.8,"h":105899.9,"l":105778.6,"c":105778.6,"v":140300,"usd":1.32539001}
{"ts":1750427220000,"o":105778.6,"h":105798.4,"l":105723.6,"c":105782.4,"v":321800,"usd":3.04293822}
{"ts":1750427280000,"o":105782.4,"h":105809.9,"l":105650,"c":105712.6,"v":384200,"usd":3.63431423}
{"ts":1750427340000,"o":105712.6,"h":105710,"l":105521.1,"c":105541.9,"v":840600,"usd":7.96001139}
{"ts":1750427400000,"o":105541.9,"h":105575.9,"l":105512.7,"c":105558.9,"v":923900,"usd":8.7547458}
{"ts":1750427460000,"o":105558.9,"h":105581.6,"l":105512.7,"c":105540.1,"v":396300,"usd":3.75443438}
{"ts":1750427520000,"o":105540.1,"h":105540,"l":105345.8,"c":105431.1,"v":1883400,"usd":17.86732171}
{"ts":1750427580000,"o":105431.1,"h":105525,"l":105433.9,"c":105515.3,"v":531800,"usd":5.0413}
{"ts":1750427640000,"o":105515.3,"h":105525,"l":105453.8,"c":105525,"v":1443700,"usd":13.68607191}
{"ts":1750427700000,"o":105525,"h":105639.7,"l":105525,"c":105611.6,"v":1089900,"usd":10.32322855}
{"ts":1750427760000,"o":105611.6,"h":105680,"l":105577.2,"c":105680,"v":213900,"usd":2.02502231}
{"ts":1750427820000,"o":105680,"h":105738,"l":105600,"c":105649.9,"v":988800,"usd":9.35665944}
{"ts":1750427880000,"o":105649.9,"h":105700,"l":105630.1,"c":105700,"v":31700,"usd":0.29997996}
{"ts":1750427940000,"o":105700,"h":105691.9,"l":105571.3,"c":105590.9,"v":1148200,"usd":10.86438125}
{"ts":1750428000000,"o":105590.9,"h":105677.5,"l":105571.6,"c":105638,"v":297400,"usd":2.81563923}
{"ts":1750428060000,"o":105638,"h":105645.1,"l":105582.9,"c":105622.8,"v":1633800,"usd":15.46758006}
{"ts":1750428120000,"o":105622.8,"h":105686.7,"l":105602.6,"c":105620,"v":378700,"usd":3.58528592}
{"ts":1750428180000,"o":105620,"h":105733.4,"l":105627.1,"c":105725.1,"v":137200,"usd":1.29829076}
{"ts":1750428240000,"o":105725.1,"h":105726.8,"l":105678.6,"c":105725.5,"v":457000,"usd":4.32349956}
{"ts":1750428300000,"o":105725.5,"h":105779,"l":105723.3,"c":105738.3,"v":273000,"usd":2.58180063}
{"ts":1750428360000,"o":105738.3,"h":105757.7,"l":105710,"c":105710,"v":8500,"usd":0.08038827}
{"ts":1750428420000,"o":105710,"h":105746.4,"l":105671.3,"c":105728.2,"v":285000,"usd":2.69636538}
{"ts":1750428480000,"o":105728.2,"h":105700.3,"l":105640,"c":105643.3,"v":52700,"usd":0.49869957}
{"ts":1750428540000,"o":105643.3,"h":105640,"l":105555,"c":105556.8,"v":560800,"usd":5.31104722}
{"ts":1750428600000,"o":105556.8,"h":105652.6,"l":105558.3,"c":105600,"v":437400,"usd":4.14159303}
{"ts":1750428660000,"o":105600,"h":105559.1,"l":105459.9,"c":105492.6,"v":220000,"usd":2.08512414}
{"ts":1750428720000,"o":105492.6,"h":105559.9,"l":105390.4,"c":105486.1,"v":1704000,"usd":16.16053569}
{"ts":1750428780000,"o":105486.1,"h":105569.9,"l":105435.8,"c":105569.9,"v":1795400,"usd":17.02186548}
{"ts":1750428840000,"o":105569.9,"h":105590,"l":105497.3,"c":105497.3,"v":249700,"usd":2.36571453}
{"ts":1750428900000,"o":105497.3,"h":105509.2,"l":105470.1,"c":105492.5,"v":223700,"usd":2.1202925}
{"ts":1750428960000,"o":105492.5,"h":105554.6,"l":105447.9,"c":105520.1,"v":124400,"usd":1.17907143}
{"ts":1750429020000,"o":105520.1,"h":105520,"l":105465,"c":105482.7,"v":247000,"usd":2.341397}
{"ts":1750429080000,"o":105482.7,"h":105466.2,"l":105390.6,"c":105427.4,"v":389100,"usd":3.69041926}
{"ts":1750429140000,"o":105427.4,"h":105482.9,"l":105421.1,"c":105434.3,"v":210100,"usd":1.99247146}
{"ts":1750429200000,"o":105434.3,"h":105629.3,"l":105461.5,"c":105614.8,"v":625200,"usd":5.92356631}
{"ts":1750429260000,"o":105614.8,"h":105652.4,"l":105547.8,"c":105652.4,"v":414700,"usd":3.92677706}
{"ts":1750429320000,"o":105652.4,"h":105674.9,"l":105608.7,"c":105611.1,"v":54500,"usd":0.51591788}
{"ts":1750429380000,"o":105611.1,"h":105627.3,"l":105528.4,"c":105604.9,"v":582000,"usd":5.51109298}
{"ts":1750429440000,"o":105604.9,"h":105594.6,"l":105365,"c":105365.1,"v":1752400,"usd":16.623155}
{"ts":1750429500000,"o":105365.1,"h":105365,"l":105177.1,"c":105180.1,"v":2180400,"usd":20.71908357}
{"ts":1750429560000,"o":105180.1,"h":105216.8,"l":105103,"c":105215.2,"v":798200,"usd":7.59250737}
{"ts":1750429620000,"o":105215.2,"h":105201.3,"l":105110.8,"c":105127.1,"v":558700,"usd":5.31304535}
{"ts":1750429680000,"o":105127.1,"h":105219.8,"l":105052.7,"c":105219.8,"v":710900,"usd":6.76350624}
{"ts":1750429740000,"o":105219.8,"h":105283.6,"l":105220,"c":105259.8,"v":613000,"usd":5.82393953}
{"ts":1750429800000,"o":105259.8,"h":105327.6,"l":105230.1,"c":105277.1,"v":341600,"usd":3.24524543}
{"ts":1750429860000,"o":105277.1,"h":105284.7,"l":105208.7,"c":105226.6,"v":160500,"usd":1.52479235}
{"ts":1750429920000,"o":105226.6,"h":105232.8,"l":105170.1,"c":105183.3,"v":184500,"usd":1.75381457}
{"ts":1750429980000,"o":105183.3,"h":105254.8,"l":105106.7,"c":105106.7,"v":363900,"usd":3.459189}
{"ts":1750430040000,"o":105106.7,"h":105212.6,"l":105088.1,"c":105177.3,"v":428500,"usd":4.07593404}
{"ts":1750430100000,"o":105177.3,"h":105173,"l":105074,"c":105091.3,"v":767700,"usd":7.30465861}
{"ts":1750430160000,"o":105091.3,"h":105109.5,"l":105056.2,"c":105090,"v":331900,"usd":3.15870154}
{"ts":1750430220000,"o":105090,"h":105100.1,"l":105080,"c":105100,"v":55200,"usd":0.52528717}
{"ts":1750430280000,"o":105100,"h":105287.8,"l":105115,"c":105275.5,"v":610200,"usd":5.80050088}
{"ts":1750430340000,"o":105275.5,"h":105440,"l":105276.8,"c":105439.9,"v":806500,"usd":7.65438819}
{"ts":1750430400000,"o":105439.9,"h":105429.4,"l":105360.1,"c":105416.2,"v":632000,"usd":5.995969}
{"ts":1750430460000,"o":105416.2,"h":105417.8,"l":105186.2,"c":105204.9,"v":285200,"usd":2.70751078}
{"ts":1750430520000,"o":105204.9,"h":105239.9,"l":105113.3,"c":105144.9,"v":356700,"usd":3.39095366}
{"ts":1750430580000,"o":105144.9,"h":105131.7,"l":104846,"c":104853.2,"v":5312700,"usd":50.63557723}
{"ts":1750430640000,"o":104853.2,"h":104957.4,"l":104846,"c":104950.3,"v":2235400,"usd":21.30917057}
{"ts":1750430700000,"o":104950.3,"h":104950.4,"l":104762.6,"c":104853.3,"v":2539700,"usd":24.22509874}
{"ts":1750430760000,"o":104853.3,"h":104867.3,"l":104747.8,"c":104760.2,"v":1119300,"usd":10.67887536}
{"ts":1750430820000,"o":104760.2,"h":104839.9,"l":104756.6,"c":104833,"v":511900,"usd":4.88486199}
{"ts":1750430880000,"o":104833,"h":104881.5,"l":104778.5,"c":104784,"v":1479700,"usd":14.11234809}
{"ts":1750430940000,"o":104784,"h":104849,"l":104772.8,"c":104773.5,"v":263000,"usd":2.50957009}
{"ts":1750431000000,"o":104773.5,"h":104789.9,"l":104585.1,"c":104585.1,"v":1398000,"usd":13.35528682}
{"ts":1750431060000,"o":104585.1,"h":104585.1,"l":104196.2,"c":104360,"v":24268100,"usd":232.54542829}
{"ts":1750431120000,"o":104360,"h":104366.4,"l":104172.3,"c":104279.1,"v":3934000,"usd":37.73162091}
{"ts":1750431180000,"o":104279.1,"h":104323.1,"l":104219.6,"c":104231.8,"v":763300,"usd":7.32124396}
{"ts":1750431240000,"o":104231.8,"h":104267.9,"l":104115.5,"c":104185.1,"v":4472700,"usd":42.92723229}
{"ts":1750431300000,"o":104185.1,"h":104185.9,"l":104073.1,"c":104080.2,"v":456400,"usd":4.38308241}
{"ts":1750431360000,"o":104080.2,"h":104085.6,"l":103988.3,"c":104052.7,"v":998400,"usd":9.5990243}
{"ts":1750431420000,"o":104052.7,"h":104160,"l":104009.9,"c":104018.7,"v":547400,"usd":5.25908667}
{"ts":1750431480000,"o":104018.7,"h":104068.5,"l":103944,"c":103980.4,"v":3251500,"usd":31.26693154}
{"ts":1750431540000,"o":103980.4,"h":104080,"l":103941.2,"c":103991.7,"v":1413100,"usd":13.58331828}
{"ts":1750431600000,"o":103991.7,"h":103975.2,"l":103830,"c":103875.6,"v":1404600,"usd":13.52065299}
{"ts":1750431660000,"o":103875.6,"h":103941.9,"l":103835.7,"c":103939.9,"v":1123100,"usd":10.81166821}
{"ts":1750431720000,"o":103939.9,"h":104009.9,"l":103859.6,"c":103919.1,"v":729600,"usd":7.01920774}
{"ts":1750431780000,"o":103919.1,"h":104109.9,"l":103905.2,"c":104092.9,"v":1132500,"usd":10.88672477}
{"ts":1750431840000,"o":104092.9,"h":104248.8,"l":104093,"c":104140.8,"v":757300,"usd":7.26849356}
{"ts":1750431900000,"o":104140.8,"h":104185.7,"l":104084.7,"c":104090.1,"v":379500,"usd":3.64458112}
{"ts":1750431960000,"o":104090.1,"h":104229.9,"l":104020.3,"c":104171.9,"v":487700,"usd":4.68395065}
{"ts":1750432020000,"o":104171.9,"h":104245.5,"l":104149.2,"c":104245.5,"v":485900,"usd":4.66327245}
{"ts":1750432080000,"o":104245.5,"h":104270.6,"l":104172.3,"c":104259.9,"v":442300,"usd":4.2429042}
{"ts":1750432140000,"o":104259.9,"h":104243.3,"l":104170.1,"c":104188.7,"v":409300,"usd":3.92755212}
{"ts":1750432200000,"o":104188.7,"h":104266.9,"l":104180.2,"c":104217.8,"v":575200,"usd":5.5198917}
{"ts":1750432260000,"o":104217.8,"h":104345,"l":104201,"c":104290,"v":1283300,"usd":12.30454642}
{"ts":1750432320000,"o":104290,"h":104319,"l":104231.2,"c":104260,"v":803200,"usd":7.70300201}
{"ts":1750432380000,"o":104260,"h":104301.8,"l":104240.1,"c":104280.4,"v":668400,"usd":6.40997191}
{"ts":1750432440000,"o":104280.4,"h":104302.4,"l":104240,"c":104240,"v":100200,"usd":0.96094432}
{"ts":1750432500000,"o":104240,"h":104259.8,"l":104210.1,"c":104255.6,"v":426900,"usd":4.09558563}
{"ts":1750432560000,"o":104255.6,"h":104327.2,"l":104190.1,"c":104293.4,"v":1012200,"usd":9.71038759}
{"ts":1750432620000,"o":104293.4,"h":104325.9,"l":104170,"c":104170,"v":310800,"usd":2.98127459}
{"ts":1750432680000,"o":104170,"h":104263.3,"l":104140.1,"c":104241.3,"v":231500,"usd":2.22131783}
{"ts":1750432740000,"o":104241.3,"h":104310,"l":104249.3,"c":104263.8,"v":275900,"usd":2.64601543}
{"ts":1750432800000,"o":104263.8,"h":104319.9,"l":104195.6,"c":104202.9,"v":355100,"usd":3.40605148}
{"ts":1750432860000,"o":104202.9,"h":104269,"l":104164.7,"c":104257.6,"v":441400,"usd":4.23486882}
{"ts":1750432920000,"o":104257.6,"h":104300,"l":104226.1,"c":104300,"v":219400,"usd":2.10423348}
{"ts":1750432980000,"o":104300,"h":104320,"l":104195,"c":104195,"v":319800,"usd":3.06695649}
{"ts":1750433040000,"o":104195,"h":104291.6,"l":104186,"c":104291.1,"v":919400,"usd":8.82063244}
{"ts":1750433100000,"o":104291.1,"h":104327.8,"l":104231.9,"c":104231.9,"v":341500,"usd":3.27415902}
{"ts":1750433160000,"o":104231.9,"h":104274.2,"l":104190,"c":104267.5,"v":201300,"usd":1.93115931}
{"ts":1750433220000,"o":104267.5,"h":104289.9,"l":104216.6,"c":104258.9,"v":490600,"usd":4.70598704}
{"ts":1750433280000,"o":104258.9,"h":104309.4,"l":104283.1,"c":104287.1,"v":71600,"usd":0.68650957}
{"ts":1750433340000,"o":104287.1,"h":104347,"l":104280,"c":104320,"v":244700,"usd":2.3463922}
{"ts":1750433400000,"o":104320,"h":104312.9,"l":104210.1,"c":104216.6,"v":135000,"usd":1.29474156}
{"ts":1750433460000,"o":104216.6,"h":104286.1,"l":104183.6,"c":104271.6,"v":484300,"usd":4.64693902}
{"ts":1750433520000,"o":104271.6,"h":104265.5,"l":104222.9,"c":104242,"v":292800,"usd":2.80875561}
{"ts":1750433580000,"o":104242,"h":104258.1,"l":104180.1,"c":104185.4,"v":267500,"usd":2.5673331}
{"ts":1750433640000,"o":104185.4,"h":104230.7,"l":104093,"c":104120,"v":935500,"usd":8.98067724}
{"ts":1750433700000,"o":104120,"h":104169.9,"l":104115.8,"c":104129,"v":298000,"usd":2.86168497}
{"ts":1750433760000,"o":104129,"h":104130.9,"l":103985.5,"c":104012.8,"v":1431500,"usd":13.75966255}
{"ts":1750433820000,"o":104012.8,"h":104200,"l":104008.8,"c":104200,"v":551300,"usd":5.29584512}
{"ts":1750433880000,"o":104200,"h":104379.6,"l":104212.4,"c":104379.6,"v":610200,"usd":5.85068243}
{"ts":1750433940000,"o":104379.6,"h":104424.1,"l":104346.1,"c":104349.2,"v":80300,"usd":0.7692669}
{"ts":1750434000000,"o":104349.2,"h":104406.8,"l":104380,"c":104380,"v":382900,"usd":3.6680315}
{"ts":1750434060000,"o":104380,"h":104371.3,"l":104300.1,"c":104305.7,"v":68000,"usd":0.65172459}
{"ts":1750434120000,"o":104305.7,"h":104369.9,"l":104305.5,"c":104334.3,"v":178500,"usd":1.71081487}
{"ts":1750434180000,"o":104334.3,"h":104418.3,"l":104355.2,"c":104405.2,"v":195900,"usd":1.8764785}
{"ts":1750434240000,"o":104405.2,"h":104468.1,"l":104418.5,"c":104435.5,"v":1003600,"usd":9.60889355}
{"ts":1750434300000,"o":104435.5,"h":104586.4,"l":104440.2,"c":104554.4,"v":605400,"usd":5.79288313}
{"ts":1750434360000,"o":104554.4,"h":104536.6,"l":104434.9,"c":104452.5,"v":212000,"usd":2.029123}
{"ts":1750434420000,"o":104452.5,"h":104452.4,"l":104411.4,"c":104411.4,"v":493600,"usd":4.72626775}
{"ts":1750434480000,"o":104411.4,"h":104410,"l":104382.2,"c":104410,"v":73800,"usd":0.70695769}
{"ts":1750434540000,"o":104410,"h":104418.3,"l":104340.1,"c":104366.6,"v":113000,"usd":1.08223135}
{"ts":1750434600000,"o":104366.6,"h":104420.6,"l":104354.2,"c":104388.5,"v":240600,"usd":2.30500532}
{"ts":1750434660000,"o":104388.5,"h":104405.6,"l":104352.1,"c":104354.4,"v":106200,"usd":1.01753268}
{"ts":1750434720000,"o":104354.4,"h":104350,"l":104300.1,"c":104300.1,"v":513900,"usd":4.9253743}
{"ts":1750434780000,"o":104300.1,"h":104300.1,"l":104240.1,"c":104272.8,"v":324700,"usd":3.11380279}
{"ts":1750434840000,"o":104272.8,"h":104285.5,"l":104250,"c":104250,"v":103000,"usd":0.98791205}
{"ts":1750434900000,"o":104250,"h":104240,"l":104070.7,"c":104080.1,"v":484800,"usd":4.6562717}
{"ts":1750434960000,"o":104080.1,"h":104145.6,"l":104084.6,"c":104136.7,"v":934200,"usd":8.97340364}
{"ts":1750435020000,"o":104136.7,"h":104275.5,"l":104108.4,"c":104264.8,"v":589000,"usd":5.65204122}
{"ts":1750435080000,"o":104264.8,"h":104251.4,"l":104210,"c":104240,"v":24100,"usd":0.23119144}
{"ts":1750435140000,"o":104240,"h":104239.9,"l":104176,"c":104187.1,"v":46500,"usd":0.44616567}
{"ts":1750435200000,"o":104187.1,"h":104207.6,"l":104170.1,"c":104170.1,"v":46000,"usd":0.44148912}
{"ts":1750435260000,"o":104170.1,"h":104209.9,"l":104160.1,"c":104207.3,"v":122800,"usd":1.1785779}
{"ts":1750435320000,"o":104207.3,"h":104219,"l":104160,"c":104160,"v":61700,"usd":0.59217585}
{"ts":1750435380000,"o":104160,"h":104219.9,"l":104150.4,"c":104194.2,"v":137200,"usd":1.31686729}
{"ts":1750435440000,"o":104194.2,"h":104176.3,"l":104118.4,"c":104176.3,"v":200900,"usd":1.92916486}
{"ts":1750435500000,"o":104176.3,"h":104198.2,"l":104100.1,"c":104126.1,"v":22100,"usd":0.21224739}
{"ts":1750435560000,"o":104126.1,"h":104160,"l":104089.8,"c":104089.8,"v":323400,"usd":3.10577877}
{"ts":1750435620000,"o":104089.8,"h":104122.5,"l":104044.8,"c":104068.8,"v":278700,"usd":2.67792624}
{"ts":1750435680000,"o":104068.8,"h":104103.4,"l":104028.7,"c":104065.3,"v":140100,"usd":1.34635645}
{"ts":1750435740000,"o":104065.3,"h":104070.8,"l":104040.9,"c":104054.9,"v":87400,"usd":0.83998358}
{"ts":1750435800000,"o":104054.9,"h":104074.5,"l":104000,"c":104074.5,"v":128300,"usd":1.23333103}
{"ts":1750435860000,"o":104074.5,"h":104179,"l":104049.1,"c":104179,"v":251400,"usd":2.41546419}
{"ts":1750435920000,"o":104179,"h":104179.4,"l":104119.6,"c":104119.6,"v":104900,"usd":1.00735512}
{"ts":1750435980000,"o":104119.6,"h":104121.9,"l":104070,"c":104073.3,"v":105700,"usd":1.01547559}
{"ts":1750436040000,"o":104073.3,"h":104080.9,"l":104050,"c":104060,"v":37600,"usd":0.3613499}
{"ts":1750436100000,"o":104060,"h":104060,"l":104023.2,"c":104040.1,"v":175900,"usd":1.69072394}
{"ts":1750436160000,"o":104040.1,"h":104050,"l":103980.6,"c":103996.4,"v":230300,"usd":2.21417254}
{"ts":1750436220000,"o":103996.4,"h":103995.9,"l":103847.7,"c":103942.9,"v":881200,"usd":8.48205095}
{"ts":1750436280000,"o":103942.9,"h":104044.6,"l":103926.8,"c":104035.7,"v":139600,"usd":1.34248861}
{"ts":1750436340000,"o":104035.7,"h":104049.9,"l":103983.4,"c":104049.9,"v":126800,"usd":1.21927005}
{"ts":1750436400000,"o":104049.9,"h":104125.4,"l":104045.1,"c":104070.1,"v":94900,"usd":0.91180903}
{"ts":1750436460000,"o":104070.1,"h":104070,"l":104000,"c":104000,"v":244100,"usd":2.3466232}
{"ts":1750436520000,"o":104000,"h":104038.5,"l":103991.4,"c":104035.9,"v":251900,"usd":2.42170024}
{"ts":1750436580000,"o":104035.9,"h":104010,"l":103898,"c":104000,"v":555000,"usd":5.33960353}
{"ts":1750436640000,"o":104000,"h":103992.2,"l":103952.7,"c":103979.4,"v":39900,"usd":0.38376672}
{"ts":1750436700000,"o":103979.4,"h":104160,"l":103977.5,"c":104149.1,"v":369700,"usd":3.55202929}
{"ts":1750436760000,"o":104149.1,"h":104165.8,"l":104072.8,"c":104165.8,"v":574400,"usd":5.51718078}
{"ts":1750436820000,"o":104165.8,"h":104218.8,"l":104167,"c":104180.1,"v":304000,"usd":2.91754258}
{"ts":1750436880000,"o":104180.1,"h":104180,"l":104111.9,"c":104126.4,"v":145500,"usd":1.39714058}
{"ts":1750436940000,"o":104126.4,"h":104122.2,"l":104009.6,"c":104029.4,"v":28700,"usd":0.2756792}
{"ts":1750437000000,"o":104029.4,"h":104059,"l":104002,"c":104045,"v":128100,"usd":1.23166056}
{"ts":1750437060000,"o":104045,"h":104059.9,"l":104027,"c":104058.5,"v":128300,"usd":1.23328436}
{"ts":1750437120000,"o":104058.5,"h":104079.9,"l":104057.9,"c":104079.9,"v":199300,"usd":1.91501911}
{"ts":1750437180000,"o":104079.9,"h":104143.1,"l":104073.8,"c":104073.8,"v":281400,"usd":2.70295564}
{"ts":1750437240000,"o":104073.8,"h":104097.8,"l":104052.9,"c":104097.8,"v":147700,"usd":1.41925897}
{"ts":1750437300000,"o":104097.8,"h":104136.7,"l":104100,"c":104100,"v":609900,"usd":5.85759638}
{"ts":1750437360000,"o":104100,"h":104111,"l":104100,"c":104100,"v":341600,"usd":3.28133932}
{"ts":1750437420000,"o":104100,"h":104122.3,"l":104060,"c":104060,"v":589100,"usd":5.6595534}
{"ts":1750437480000,"o":104060,"h":104058,"l":103990.1,"c":104035.4,"v":532000,"usd":5.11342784}
{"ts":1750437540000,"o":104035.4,"h":104029.9,"l":103950,"c":103976.6,"v":1386700,"usd":13.3338931}
{"ts":1750437600000,"o":103976.6,"h":103962.5,"l":103886.2,"c":103908.5,"v":1096700,"usd":10.55183819}
{"ts":1750437660000,"o":103908.5,"h":103908.6,"l":103860,"c":103860.1,"v":755700,"usd":7.27483395}
{"ts":1750437720000,"o":103860.1,"h":103893.7,"l":103822.1,"c":103823.5,"v":883000,"usd":8.50251292}
{"ts":1750437780000,"o":103823.5,"h":103839.4,"l":103760.9,"c":103798.9,"v":812600,"usd":7.82932875}
{"ts":1750437840000,"o":103798.9,"h":103872,"l":103780.1,"c":103825.2,"v":370000,"usd":3.5641662}
{"ts":1750437900000,"o":103825.2,"h":103832.8,"l":103743,"c":103743,"v":1290000,"usd":12.4277625}
{"ts":1750437960000,"o":103743,"h":103808.8,"l":103695.7,"c":103808.5,"v":764300,"usd":7.36783196}
{"ts":1750438020000,"o":103808.5,"h":103818.3,"l":103760.1,"c":103760.1,"v":117200,"usd":1.12898703}
{"ts":1750438080000,"o":103760.1,"h":103765.1,"l":103633.7,"c":103641.5,"v":619400,"usd":5.97472709}
{"ts":1750438140000,"o":103641.5,"h":103694.8,"l":103633.7,"c":103641.5,"v":474300,"usd":4.57603408}
{"ts":1750438200000,"o":103641.5,"h":103668.8,"l":103633.7,"c":103640.1,"v":423200,"usd":4.08307897}
{"ts":1750438260000,"o":103640.1,"h":103653.4,"l":103600,"c":103600,"v":1221500,"usd":11.78769091}
{"ts":1750438320000,"o":103600,"h":103676.9,"l":103583.4,"c":103676.9,"v":378100,"usd":3.64937044}
{"ts":1750438380000,"o":103676.9,"h":103700,"l":103640.1,"c":103661.2,"v":230600,"usd":2.22463665}
{"ts":1750438440000,"o":103661.2,"h":103665,"l":103588.2,"c":103665,"v":211000,"usd":2.03609869}
{"ts":1750438500000,"o":103665,"h":103823.4,"l":103665,"c":103803.3,"v":306400,"usd":2.95283428}
{"ts":1750438560000,"o":103803.3,"h":103850.9,"l":103805.1,"c":103826.4,"v":96500,"usd":0.92954753}
{"ts":1750438620000,"o":103826.4,"h":103836.5,"l":103770,"c":103770,"v":316600,"usd":3.04948007}
{"ts":1750438680000,"o":103770,"h":103827.1,"l":103764.6,"c":103764.6,"v":88800,"usd":0.85543511}
{"ts":1750438740000,"o":103764.6,"h":103790,"l":103672.5,"c":103672.5,"v":950500,"usd":9.16117467}
{"ts":1750438800000,"o":103672.5,"h":103717.9,"l":103593.4,"c":103630,"v":1073300,"usd":10.35346377}
{"ts":1750438860000,"o":103630,"h":103693.5,"l":103618.2,"c":103693.5,"v":880300,"usd":8.49361062}
{"ts":1750438920000,"o":103693.5,"h":103729.9,"l":103683.1,"c":103695.2,"v":66600,"usd":0.64225984}
{"ts":1750438980000,"o":103695.2,"h":103715.4,"l":103638,"c":103713,"v":145000,"usd":1.39859542}
{"ts":1750439040000,"o":103713,"h":103710.9,"l":103640,"c":103640,"v":335600,"usd":3.23654976}
{"ts":1750439100000,"o":103640,"h":103659,"l":103612.7,"c":103614.9,"v":144000,"usd":1.38931384}
{"ts":1750439160000,"o":103614.9,"h":103612.6,"l":103530,"c":103543.3,"v":318400,"usd":3.07486878}
{"ts":1750439220000,"o":103543.3,"h":103543.3,"l":103430.3,"c":103456.9,"v":2767300,"usd":26.74681672}
{"ts":1750439280000,"o":103456.9,"h":103545.2,"l":103430.5,"c":103531.5,"v":711600,"usd":6.87610983}
{"ts":1750439340000,"o":103531.5,"h":103577.8,"l":103500,"c":103521.9,"v":139000,"usd":1.3426371}
{"ts":1750439400000,"o":103521.9,"h":103639.9,"l":103464.9,"c":103464.9,"v":587800,"usd":5.67601336}
{"ts":1750439460000,"o":103464.9,"h":103519.9,"l":103449.4,"c":103519.9,"v":194600,"usd":1.88079123}
{"ts":1750439520000,"o":103519.9,"h":103520,"l":103456,"c":103476.5,"v":91000,"usd":0.87936091}
{"ts":1750439580000,"o":103476.5,"h":103529,"l":103478,"c":103502.7,"v":151900,"usd":1.46777132}
{"ts":1750439640000,"o":103502.7,"h":103507.1,"l":103440.3,"c":103507,"v":76600,"usd":0.74037584}
{"ts":1750439700000,"o":103507,"h":103479,"l":103450.1,"c":103479,"v":143400,"usd":1.38601281}
{"ts":1750439760000,"o":103479,"h":103505.5,"l":103440.3,"c":103471.3,"v":723200,"usd":6.98982347}
{"ts":1750439820000,"o":103471.3,"h":103483.2,"l":103385.1,"c":103461.3,"v":1055100,"usd":10.20157109}
{"ts":1750439880000,"o":103461.3,"h":103492.2,"l":103424.9,"c":103451.7,"v":62100,"usd":0.60023796}
{"ts":1750439940000,"o":103451.7,"h":103491.7,"l":103410.1,"c":103424.6,"v":631600,"usd":6.10444946}
{"ts":1750440000000,"o":103424.6,"h":103424.5,"l":103059.8,"c":103108.4,"v":6395200,"usd":61.97015256}
{"ts":1750440060000,"o":103108.4,"h":103129,"l":102772.6,"c":102819.5,"v":3930400,"usd":38.17709831}
{"ts":1750440120000,"o":102819.5,"h":102967.3,"l":102827.2,"c":102858.8,"v":1511500,"usd":14.68968534}
{"ts":1750440180000,"o":102858.8,"h":102902.1,"l":102805,"c":102836.7,"v":1332400,"usd":12.95537262}
{"ts":1750440240000,"o":102836.7,"h":102843.8,"l":102652.8,"c":102689.5,"v":3077800,"usd":29.9623973}
{"ts":1750440300000,"o":102689.5,"h":102852,"l":102676.3,"c":102845.1,"v":2801000,"usd":27.25096763}
{"ts":1750440360000,"o":102845.1,"h":102862,"l":102757,"c":102860.3,"v":402000,"usd":3.91082306}
{"ts":1750440420000,"o":102860.3,"h":102852,"l":102704.7,"c":102709,"v":1602100,"usd":15.58515777}
{"ts":1750440480000,"o":102709,"h":102788,"l":102605.6,"c":102788,"v":1106800,"usd":10.77981745}
{"ts":1750440540000,"o":102788,"h":102851.7,"l":102720.4,"c":102750,"v":668700,"usd":6.50478471}
{"ts":1750440600000,"o":102750,"h":102954.1,"l":102725.1,"c":102896,"v":1261600,"usd":12.26364257}
{"ts":1750440660000,"o":102896,"h":102900.8,"l":102754.1,"c":102754.1,"v":2018400,"usd":19.62953878}
{"ts":1750440720000,"o":102754.1,"h":102825.5,"l":102711.8,"c":102825.5,"v":378900,"usd":3.68745435}
{"ts":1750440780000,"o":102825.5,"h":102811.9,"l":102719.6,"c":102770.1,"v":504500,"usd":4.90910342}
{"ts":1750440840000,"o":102770.1,"h":102795.3,"l":102653.3,"c":102664.4,"v":1505700,"usd":14.65889929}
{"ts":1750440900000,"o":102664.4,"h":102758.5,"l":102688.3,"c":102707.7,"v":514800,"usd":5.01197068}
{"ts":1750440960000,"o":102707.7,"h":102736.7,"l":102570.2,"c":102578.9,"v":961300,"usd":9.36519357}
{"ts":1750441020000,"o":102578.9,"h":102628.6,"l":102543,"c":102554.4,"v":724400,"usd":7.06205563}
{"ts":1750441080000,"o":102554.4,"h":102543,"l":102300.6,"c":102399.5,"v":4098800,"usd":40.03594379}
{"ts":1750441140000,"o":102399.5,"h":102488.4,"l":102324.3,"c":102373.1,"v":754900,"usd":7.37055106}
{"ts":1750441200000,"o":102373.1,"h":102487.5,"l":102350,"c":102482.6,"v":368400,"usd":3.59774585}
{"ts":1750441260000,"o":102482.6,"h":102488.9,"l":102381.7,"c":102418.8,"v":1914400,"usd":18.6926629}
{"ts":1750441320000,"o":102418.8,"h":102575.7,"l":102390.1,"c":102543,"v":820600,"usd":8.00732934}
{"ts":1750441380000,"o":102543,"h":102866.7,"l":102561.4,"c":102823.2,"v":1189100,"usd":11.56767633}
{"ts":1750441440000,"o":102823.2,"h":102885.3,"l":102780.2,"c":102781.4,"v":396900,"usd":3.86051644}
{"ts":1750441500000,"o":102781.4,"h":102860.8,"l":102802.5,"c":102860.8,"v":404900,"usd":3.93756814}
{"ts":1750441560000,"o":102860.8,"h":103011.5,"l":102821.9,"c":102933.8,"v":1237900,"usd":12.02418169}
{"ts":1750441620000,"o":102933.8,"h":102974.5,"l":102867.1,"c":102908.6,"v":572400,"usd":5.56103712}
{"ts":1750441680000,"o":102908.6,"h":102964.2,"l":102835.8,"c":102924.2,"v":315400,"usd":3.06540927}
{"ts":1750441740000,"o":102924.2,"h":102993.4,"l":102851.6,"c":102851.6,"v":224500,"usd":2.18096631}
{"ts":1750441800000,"o":102851.6,"h":102950.9,"l":102787.9,"c":102950.9,"v":376800,"usd":3.66340011}
{"ts":1750441860000,"o":102950.9,"h":102992.8,"l":102835.9,"c":102887.5,"v":666400,"usd":6.47983783}
{"ts":1750441920000,"o":102887.5,"h":102917.3,"l":102775.7,"c":102784.6,"v":117900,"usd":1.14663523}
{"ts":1750441980000,"o":102784.6,"h":102785,"l":102633,"c":102739.5,"v":452000,"usd":4.40093514}
{"ts":1750442040000,"o":102739.5,"h":102881.4,"l":102657,"c":102833.2,"v":684600,"usd":6.66193674}
{"ts":1750442100000,"o":102833.2,"h":102859.4,"l":102784.5,"c":102851.4,"v":438200,"usd":4.26244007}
{"ts":1750442160000,"o":102851.4,"h":102891.6,"l":102800.1,"c":102815.2,"v":427900,"usd":4.16059289}
{"ts":1750442220000,"o":102815.2,"h":102932.6,"l":102815.2,"c":102846.9,"v":864000,"usd":8.39785228}
{"ts":1750442280000,"o":102846.9,"h":103115.9,"l":102836.9,"c":103065.4,"v":2734800,"usd":26.54662049}
{"ts":1750442340000,"o":103065.4,"h":103195.9,"l":103039.9,"c":103171.6,"v":1035700,"usd":10.04273855}
{"ts":1750442400000,"o":103171.6,"h":103312.7,"l":103175.5,"c":103250,"v":1586400,"usd":15.36060562}
{"ts":1750442460000,"o":103250,"h":103223,"l":103129.6,"c":103133.6,"v":309700,"usd":3.00099134}
{"ts":1750442520000,"o":103133.6,"h":103179.9,"l":103122.2,"c":103138.2,"v":79900,"usd":0.77465863}
{"ts":1750442580000,"o":103138.2,"h":103164.1,"l":103086.9,"c":103109.1,"v":200600,"usd":1.94543844}
{"ts":1750442640000,"o":103109.1,"h":103117.6,"l":103025.9,"c":103110,"v":325100,"usd":3.15424454}
{"ts":1750442700000,"o":103110,"h":103166.1,"l":103062.5,"c":103071.5,"v":442700,"usd":4.29259761}
{"ts":1750442760000,"o":103071.5,"h":103088.1,"l":103001.8,"c":103063.1,"v":786300,"usd":7.63195813}
{"ts":1750442820000,"o":103063.1,"h":103200,"l":103063.1,"c":103151.3,"v":257900,"usd":2.50008814}
{"ts":1750442880000,"o":103151.3,"h":103177.7,"l":103083.7,"c":103160.1,"v":393200,"usd":3.8126623}
{"ts":1750442940000,"o":103160.1,"h":103212.1,"l":103140.6,"c":103183.4,"v":170100,"usd":1.64841847}
{"ts":1750443000000,"o":103183.4,"h":103219.3,"l":103161.2,"c":103194.8,"v":425200,"usd":4.12056673}
{"ts":1750443060000,"o":103194.8,"h":103275.7,"l":103170.7,"c":103236,"v":265200,"usd":2.56930291}
{"ts":1750443120000,"o":103236,"h":103305.2,"l":103220.1,"c":103300,"v":207700,"usd":2.01095228}
{"ts":1750443180000,"o":103300,"h":103335.8,"l":103126,"c":103126,"v":420300,"usd":4.07101987}
{"ts":1750443240000,"o":103126,"h":103141.1,"l":103104.3,"c":103127.9,"v":83300,"usd":0.80783277}
{"ts":1750443300000,"o":103127.9,"h":103207.7,"l":103131.9,"c":103204,"v":241400,"usd":2.34033333}
{"ts":1750443360000,"o":103204,"h":103216,"l":103122,"c":103203.5,"v":84900,"usd":0.82288933}
{"ts":1750443420000,"o":103203.5,"h":103226.4,"l":103160.1,"c":103187.6,"v":349000,"usd":3.38210089}
{"ts":1750443480000,"o":103187.6,"h":103290,"l":103216.8,"c":103285.9,"v":145400,"usd":1.4080823}
{"ts":1750443540000,"o":103285.9,"h":103355,"l":103274.5,"c":103325.4,"v":1051600,"usd":10.17634078}
{"ts":1750443600000,"o":103325.4,"h":103414.9,"l":103309.6,"c":103406,"v":481400,"usd":4.65636209}
{"ts":1750443660000,"o":103406,"h":103399.1,"l":103207,"c":103262.1,"v":4717500,"usd":45.66235328}
{"ts":1750443720000,"o":103262.1,"h":103280.9,"l":103205.9,"c":103232.7,"v":429800,"usd":4.16238382}
{"ts":1750443780000,"o":103232.7,"h":103252.2,"l":103224.8,"c":103252.2,"v":67600,"usd":0.65475312}
{"ts":1750443840000,"o":103252.2,"h":103300,"l":103230,"c":103230,"v":89300,"usd":0.8646832}
{"ts":1750443900000,"o":103230,"h":103247.1,"l":103123,"c":103169.3,"v":312000,"usd":3.02370331}
{"ts":1750443960000,"o":103169.3,"h":103195.6,"l":103093.8,"c":103093.8,"v":264400,"usd":2.56322983}
{"ts":1750444020000,"o":103093.8,"h":103220,"l":103090.1,"c":103196.3,"v":2580300,"usd":25.00714777}
{"ts":1750444080000,"o":103196.3,"h":103179.4,"l":103062.5,"c":103090,"v":283100,"usd":2.74449078}
{"ts":1750444140000,"o":103090,"h":103114.2,"l":103009.8,"c":103114.2,"v":339100,"usd":3.2902991}
{"ts":1750444200000,"o":103114.2,"h":103135.6,"l":103068.2,"c":103099.1,"v":306300,"usd":2.97116133}
{"ts":1750444260000,"o":103099.1,"h":103121.2,"l":103071.8,"c":103083.8,"v":92200,"usd":0.89421315}
{"ts":1750444320000,"o":103083.8,"h":103149,"l":103091.3,"c":103149,"v":61600,"usd":0.59739135}
{"ts":1750444380000,"o":103149,"h":103277.3,"l":103166.4,"c":103275.6,"v":65600,"usd":0.63570672}
{"ts":1750444440000,"o":103275.6,"h":103298,"l":103227.7,"c":103227.7,"v":118600,"usd":1.14850179}
{"ts":1750444500000,"o":103227.7,"h":103294.1,"l":103218.4,"c":103231.6,"v":174600,"usd":1.69058028}
{"ts":1750444560000,"o":103231.6,"h":103260,"l":103200.1,"c":103260,"v":268200,"usd":2.5982966}
{"ts":1750444620000,"o":103260,"h":103314.7,"l":103249.3,"c":103272.6,"v":152500,"usd":1.47639656}
{"ts":1750444680000,"o":103272.6,"h":103278.4,"l":103197.9,"c":103197.9,"v":88800,"usd":0.8603853}
{"ts":1750444740000,"o":103197.9,"h":103215.7,"l":103165.9,"c":103173.5,"v":24100,"usd":0.23355722}
{"ts":1750444800000,"o":103173.5,"h":103195.6,"l":103173.6,"c":103195.5,"v":113500,"usd":1.09986039}
{"ts":1750444860000,"o":103195.5,"h":103175.2,"l":103100.1,"c":103153.2,"v":206000,"usd":1.99703225}
{"ts":1750444920000,"o":103153.2,"h":103195.5,"l":103152.7,"c":103178.2,"v":222300,"usd":2.15446832}
{"ts":1750444980000,"o":103178.2,"h":103204.4,"l":103178.1,"c":103178.1,"v":115600,"usd":1.12021396}
{"ts":1750445040000,"o":103178.1,"h":103176.6,"l":103160.1,"c":103164.8,"v":104200,"usd":1.00991822}
{"ts":1750445100000,"o":103164.8,"h":103180,"l":103150.7,"c":103160,"v":2800,"usd":0.02714264}
{"ts":1750445160000,"o":103160,"h":103248.6,"l":103160.1,"c":103248.6,"v":63400,"usd":0.61441045}
{"ts":1750445220000,"o":103248.6,"h":103297.8,"l":103225.3,"c":103289.7,"v":316200,"usd":3.06238604}
{"ts":1750445280000,"o":103289.7,"h":103311.4,"l":103291.7,"c":103303.8,"v":70200,"usd":0.67960072}
{"ts":1750445340000,"o":103303.8,"h":103301.2,"l":103270.2,"c":103276.6,"v":77000,"usd":0.7455109}
{"ts":1750445400000,"o":103276.6,"h":103307.4,"l":103276.7,"c":103280,"v":113900,"usd":1.10277159}
{"ts":1750445460000,"o":103280,"h":103270,"l":103200.1,"c":103210.1,"v":231200,"usd":2.23975513}
{"ts":1750445520000,"o":103210.1,"h":103242.6,"l":103188.2,"c":103236.8,"v":71400,"usd":0.69168817}
{"ts":1750445580000,"o":103236.8,"h":103260,"l":103204.7,"c":103219.8,"v":110900,"usd":1.07455197}
{"ts":1750445640000,"o":103219.8,"h":103242.8,"l":103204.7,"c":103238.3,"v":33100,"usd":0.32064321}
{"ts":1750445700000,"o":103238.3,"h":103290.6,"l":103242.8,"c":103250,"v":4200,"usd":0.04067743}
{"ts":1750445760000,"o":103250,"h":103250.1,"l":103211.3,"c":103221.6,"v":137000,"usd":1.32695237}
{"ts":1750445820000,"o":103221.6,"h":103244.8,"l":103200,"c":103200,"v":206600,"usd":2.00165955}
{"ts":1750445880000,"o":103200,"h":103212.7,"l":103165.1,"c":103179.9,"v":56600,"usd":0.54846326}
{"ts":1750445940000,"o":103179.9,"h":103216,"l":103121.8,"c":103121.8,"v":40900,"usd":0.39638822}
{"ts":1750446000000,"o":103121.8,"h":103139.9,"l":103057,"c":103139.9,"v":155700,"usd":1.51071724}
{"ts":1750446060000,"o":103139.9,"h":103183.5,"l":103106.8,"c":103169,"v":93700,"usd":0.90834384}
{"ts":1750446120000,"o":103169,"h":103186.6,"l":103151.7,"c":103157.8,"v":20400,"usd":0.19772833}
{"ts":1750446180000,"o":103157.8,"h":103190.5,"l":103147.4,"c":103163.3,"v":34400,"usd":0.33342072}
{"ts":1750446240000,"o":103163.3,"h":103146.4,"l":103057.3,"c":103057.3,"v":60600,"usd":0.58797164}
{"ts":1750446300000,"o":103057.3,"h":103062.9,"l":103024.7,"c":103024.7,"v":347100,"usd":3.36823269}
{"ts":1750446360000,"o":103024.7,"h":103141.6,"l":103007.5,"c":103141.6,"v":24800,"usd":0.24065719}
{"ts":1750446420000,"o":103141.6,"h":103175.9,"l":103115.6,"c":103115.6,"v":302000,"usd":2.92757869}
{"ts":1750446480000,"o":103115.6,"h":103127.1,"l":103059.3,"c":103059.3,"v":638700,"usd":6.19577593}
{"ts":1750446540000,"o":103059.3,"h":103076.4,"l":103035.1,"c":103070.1,"v":70100,"usd":0.68019047}
{"ts":1750446600000,"o":103070.1,"h":103136.2,"l":103070.1,"c":103100.3,"v":419500,"usd":4.06852836}
{"ts":1750446660000,"o":103100.3,"h":103115.7,"l":103069.7,"c":103104.4,"v":40300,"usd":0.39089319}
{"ts":1750446720000,"o":103104.4,"h":103104,"l":103041.7,"c":103071.2,"v":373500,"usd":3.62323005}
{"ts":1750446780000,"o":103071.2,"h":103153.9,"l":103082.9,"c":103128.9,"v":40400,"usd":0.39177246}
{"ts":1750446840000,"o":103128.9,"h":103137.5,"l":103078.2,"c":103078.3,"v":137500,"usd":1.33380493}
{"ts":1750446900000,"o":103078.3,"h":103085.7,"l":102969.1,"c":103041.6,"v":348000,"usd":3.37783365}
{"ts":1750446960000,"o":103041.6,"h":103050.7,"l":102961.6,"c":103050.7,"v":578500,"usd":5.61568201}
{"ts":1750447020000,"o":103050.7,"h":103139.6,"l":103064.9,"c":103119.1,"v":51500,"usd":0.49945957}
{"ts":1750447080000,"o":103119.1,"h":103128,"l":103110,"c":103128,"v":219000,"usd":2.12391231}
{"ts":1750447140000,"o":103128,"h":103122.6,"l":103087.3,"c":103122.6,"v":323700,"usd":3.13913372}
{"ts":1750447200000,"o":103122.6,"h":103108.2,"l":103085,"c":103105.6,"v":208100,"usd":2.01855194}
{"ts":1750447260000,"o":103105.6,"h":103089.5,"l":103075.2,"c":103078.1,"v":284300,"usd":2.75811701}
{"ts":1750447320000,"o":103078.1,"h":103124.3,"l":103076.8,"c":103078.5,"v":49300,"usd":0.47811497}
{"ts":1750447380000,"o":103078.5,"h":103136.9,"l":103076.7,"c":103136.9,"v":275700,"usd":2.67379851}
{"ts":1750447440000,"o":103136.9,"h":103163.8,"l":103126.6,"c":103126.6,"v":116800,"usd":1.13246249}
{"ts":1750447500000,"o":103126.6,"h":103124.6,"l":103075.1,"c":103075.1,"v":14000,"usd":0.13575957}
{"ts":1750447560000,"o":103075.1,"h":103109.6,"l":103050.9,"c":103109.6,"v":58900,"usd":0.57135291}
{"ts":1750447620000,"o":103109.6,"h":103105.5,"l":103074.7,"c":103076.3,"v":158100,"usd":1.53346732}
{"ts":1750447680000,"o":103076.3,"h":103114.1,"l":103080,"c":103109,"v":125400,"usd":1.21625053}
{"ts":1750447740000,"o":103109,"h":103077.1,"l":103056.9,"c":103056.9,"v":68000,"usd":0.65980396}
{"ts":1750447800000,"o":103056.9,"h":103085.3,"l":103040,"c":103073.9,"v":15500,"usd":0.15041738}
{"ts":1750447860000,"o":103073.9,"h":103246.1,"l":103079.1,"c":103220,"v":476600,"usd":4.62032007}
{"ts":1750447920000,"o":103220,"h":103289.1,"l":103240.1,"c":103287.5,"v":223100,"usd":2.16023492}
{"ts":1750447980000,"o":103287.5,"h":103299.2,"l":103238.1,"c":103299,"v":204100,"usd":1.97611911}
{"ts":1750448040000,"o":103299,"h":103285.4,"l":103240,"c":103240,"v":53300,"usd":0.51621508}
{"ts":1750448100000,"o":103240,"h":103261,"l":103211,"c":103245.7,"v":73200,"usd":0.70901533}
{"ts":1750448160000,"o":103245.7,"h":103266.5,"l":103242.2,"c":103266.5,"v":25400,"usd":0.24601046}
{"ts":1750448220000,"o":103266.5,"h":103282.4,"l":103262.6,"c":103262.6,"v":272800,"usd":2.6416804}
{"ts":1750448280000,"o":103262.6,"h":103260,"l":103210.1,"c":103231.4,"v":111600,"usd":1.08107341}
{"ts":1750448340000,"o":103231.4,"h":103260,"l":103237.5,"c":103260,"v":41000,"usd":0.39709888}
{"ts":1750448400000,"o":103260,"h":103222.7,"l":103176.9,"c":103215.5,"v":226000,"usd":2.18976495}
{"ts":1750448460000,"o":103215.5,"h":103250.8,"l":103209.8,"c":103225.3,"v":62900,"usd":0.60929337}
{"ts":1750448520000,"o":103225.3,"h":103229.1,"l":103209.7,"c":103209.7,"v":23500,"usd":0.22768468}
{"ts":1750448580000,"o":103209.7,"h":103235,"l":103209.7,"c":103235,"v":135100,"usd":1.30874582}
{"ts":1750448640000,"o":103235,"h":103289.6,"l":103245.9,"c":103260.2,"v":331700,"usd":3.21224805}
{"ts":1750448700000,"o":103260.2,"h":103275.9,"l":103247.5,"c":103263.1,"v":37500,"usd":0.3631703}
{"ts":1750448760000,"o":103263.1,"h":103272.6,"l":103240.1,"c":103251.6,"v":53300,"usd":0.51617768}
{"ts":1750448820000,"o":103251.6,"h":103370,"l":103275,"c":103362.2,"v":543700,"usd":5.26229993}
{"ts":1750448880000,"o":103362.2,"h":103364.9,"l":103346.4,"c":103350.1,"v":28600,"usd":0.27673335}
{"ts":1750448940000,"o":103350.1,"h":103388.2,"l":103330,"c":103330,"v":698100,"usd":6.75372481}
{"ts":1750449000000,"o":103330,"h":103339.6,"l":103278.2,"c":103278.2,"v":108100,"usd":1.04636295}
{"ts":1750449060000,"o":103278.2,"h":103306.6,"l":103240,"c":103240,"v":278300,"usd":2.6947741}
{"ts":1750449120000,"o":103240,"h":103264.9,"l":103206.6,"c":103253,"v":140600,"usd":1.36177915}
{"ts":1750449180000,"o":103253,"h":103257.9,"l":103222.3,"c":103257.9,"v":22800,"usd":0.22086488}
{"ts":1750449240000,"o":103257.9,"h":103270,"l":103246.3,"c":103261.9,"v":151600,"usd":1.46819292}
{"ts":1750449300000,"o":103261.9,"h":103315.7,"l":103264.1,"c":103301,"v":171100,"usd":1.65646453}
{"ts":1750449360000,"o":103301,"h":103433.5,"l":103311.3,"c":103433.4,"v":710900,"usd":6.87657333}
{"ts":1750449420000,"o":103433.4,"h":103478.1,"l":103397.3,"c":103425,"v":238300,"usd":2.30354237}
{"ts":1750449480000,"o":103425,"h":103431.1,"l":103360.1,"c":103427.8,"v":587500,"usd":5.68209845}
{"ts":1750449540000,"o":103427.8,"h":103427.7,"l":103410.1,"c":103410.1,"v":79500,"usd":0.76875514}
{"ts":1750449600000,"o":103410.1,"h":103424.9,"l":103280,"c":103280,"v":141700,"usd":1.37143396}
{"ts":1750449660000,"o":103280,"h":103332.4,"l":103250.6,"c":103319.3,"v":78400,"usd":0.75915498}
{"ts":1750449720000,"o":103319.3,"h":103399.9,"l":103297.7,"c":103393.3,"v":133500,"usd":1.2919928}
{"ts":1750449780000,"o":103393.3,"h":103424.8,"l":103377.5,"c":103402.3,"v":70300,"usd":0.67989219}
{"ts":1750449840000,"o":103402.3,"h":103424.8,"l":103400,"c":103403.4,"v":39700,"usd":0.3839235}
{"ts":1750449900000,"o":103403.4,"h":103459,"l":103420.2,"c":103440,"v":204600,"usd":1.97800368}
{"ts":1750449960000,"o":103440,"h":103499.8,"l":103430.1,"c":103483.8,"v":386500,"usd":3.73522468}
{"ts":1750450020000,"o":103483.8,"h":103583.9,"l":103496.3,"c":103571,"v":664200,"usd":6.41432891}
{"ts":1750450080000,"o":103571,"h":103595.2,"l":103546.6,"c":103595.2,"v":273600,"usd":2.64170848}
{"ts":1750450140000,"o":103595.2,"h":103578,"l":103459.6,"c":103465.7,"v":69100,"usd":0.66733548}
{"ts":1750450200000,"o":103465.7,"h":103465.8,"l":103402,"c":103440.2,"v":127900,"usd":1.23671051}
{"ts":1750450260000,"o":103440.2,"h":103440.2,"l":103405.7,"c":103435,"v":302600,"usd":2.92578338}
{"ts":1750450320000,"o":103435,"h":103498.3,"l":103454.5,"c":103484.6,"v":54500,"usd":0.5267477}
{"ts":1750450380000,"o":103484.6,"h":103539.9,"l":103500,"c":103519.3,"v":14600,"usd":0.14103937}
{"ts":1750450440000,"o":103519.3,"h":103557.6,"l":103502.5,"c":103557.6,"v":163300,"usd":1.57727907}
{"ts":1750450500000,"o":103557.6,"h":103559,"l":103540.1,"c":103543.3,"v":142100,"usd":1.37225956}
{"ts":1750450560000,"o":103543.3,"h":103577.7,"l":103520,"c":103567.5,"v":142700,"usd":1.37812531}
{"ts":1750450620000,"o":103567.5,"h":103743.3,"l":103577.5,"c":103669.6,"v":787300,"usd":7.59626427}
{"ts":1750450680000,"o":103669.6,"h":103801.8,"l":103667.4,"c":103801.8,"v":522800,"usd":5.03738805}
{"ts":1750450740000,"o":103801.8,"h":103800,"l":103500.7,"c":103505.6,"v":1205200,"usd":11.62565936}
{"ts":1750450800000,"o":103505.6,"h":103527,"l":103460.1,"c":103460.6,"v":355300,"usd":3.43361757}
{"ts":1750450860000,"o":103460.6,"h":103487.9,"l":103450.1,"c":103487.9,"v":114900,"usd":1.1104655}
{"ts":1750450920000,"o":103487.9,"h":103490.7,"l":103402.3,"c":103402.3,"v":147600,"usd":1.42646771}
{"ts":1750450980000,"o":103402.3,"h":103402.3,"l":103370.1,"c":103384.3,"v":122800,"usd":1.18766808}
{"ts":1750451040000,"o":103384.3,"h":103410,"l":103372.1,"c":103409.9,"v":82900,"usd":0.80180668}
{"ts":1750451100000,"o":103409.9,"h":103417.1,"l":103391.9,"c":103406.7,"v":267600,"usd":2.58779105}
{"ts":1750451160000,"o":103406.7,"h":103446.7,"l":103410,"c":103446.5,"v":6500,"usd":0.06283937}
{"ts":1750451220000,"o":103446.5,"h":103519.9,"l":103431.7,"c":103518.1,"v":76000,"usd":0.73444407}
{"ts":1750451280000,"o":103518.1,"h":103519.9,"l":103500,"c":103515.1,"v":16300,"usd":0.15747997}
{"ts":1750451340000,"o":103515.1,"h":103549.4,"l":103510.1,"c":103512.8,"v":130600,"usd":1.26169964}
{"ts":1750451400000,"o":103512.8,"h":103559,"l":103510.1,"c":103559,"v":138200,"usd":1.3346662}
{"ts":1750451460000,"o":103559,"h":103599.9,"l":103551.5,"c":103594.7,"v":88000,"usd":0.84945754}
{"ts":1750451520000,"o":103594.7,"h":103639.9,"l":103590,"c":103596.6,"v":46100,"usd":0.44494027}
{"ts":1750451580000,"o":103596.6,"h":103628.3,"l":103596.7,"c":103621.7,"v":156200,"usd":1.50770028}
{"ts":1750451640000,"o":103621.7,"h":103604.9,"l":103580.1,"c":103591.7,"v":41800,"usd":0.40348467}
{"ts":1750451700000,"o":103591.7,"h":103591.4,"l":103545.2,"c":103579.4,"v":16400,"usd":0.15835004}
{"ts":1750451760000,"o":103579.4,"h":103582.8,"l":103550.1,"c":103582.8,"v":115000,"usd":1.11025623}
{"ts":1750451820000,"o":103582.8,"h":103691.1,"l":103592.4,"c":103643.4,"v":209800,"usd":2.02483675}
{"ts":1750451880000,"o":103643.4,"h":103658.7,"l":103620.1,"c":103655.1,"v":44800,"usd":0.43229285}
{"ts":1750451940000,"o":103655.1,"h":103659.8,"l":103617.9,"c":103617.9,"v":266800,"usd":2.57421148}
{"ts":1750452000000,"o":103617.9,"h":103637.2,"l":103610,"c":103637.2,"v":34200,"usd":0.33005943}
{"ts":1750452060000,"o":103637.2,"h":103609.6,"l":103580.1,"c":103580.1,"v":115900,"usd":1.11864238}
{"ts":1750452120000,"o":103580.1,"h":103603.4,"l":103602.5,"c":103602.5,"v":800,"usd":0.0077218}
{"ts":1750452180000,"o":103602.5,"h":103657.6,"l":103600.2,"c":103633.9,"v":100100,"usd":0.96600652}
{"ts":1750452240000,"o":103633.9,"h":103627,"l":103610.1,"c":103627,"v":138800,"usd":1.33953026}
{"ts":1750452300000,"o":103627,"h":103621.9,"l":103621.9,"c":103621.9,"v":100,"usd":0.00096505}
{"ts":1750452360000,"o":103621.9,"h":103679.5,"l":103610.1,"c":103679.5,"v":198600,"usd":1.9161545}
{"ts":1750452420000,"o":103679.5,"h":103684.6,"l":103635.4,"c":103658.4,"v":42700,"usd":0.41188228}
{"ts":1750452480000,"o":103658.4,"h":103623.3,"l":103592.6,"c":103592.6,"v":117700,"usd":1.13598496}
{"ts":1750452540000,"o":103592.6,"h":103644.5,"l":103590.1,"c":103618.6,"v":168700,"usd":1.62798415}
{"ts":1750452600000,"o":103618.6,"h":103616.2,"l":103590.1,"c":103614.8,"v":24600,"usd":0.23745504}
{"ts":1750452660000,"o":103614.8,"h":103621,"l":103612.3,"c":103620.9,"v":14500,"usd":0.1399412}
{"ts":1750452720000,"o":103620.9,"h":103665.9,"l":103621.5,"c":103624.2,"v":238700,"usd":2.30311935}
{"ts":1750452780000,"o":103624.2,"h":103657.3,"l":103644.4,"c":103657.3,"v":23700,"usd":0.22866135}
{"ts":1750452840000,"o":103657.3,"h":103681.5,"l":103640.1,"c":103640.1,"v":31300,"usd":0.30193724}
{"ts":1750452900000,"o":103640.1,"h":103650,"l":103617,"c":103630,"v":64200,"usd":0.61952911}
{"ts":1750452960000,"o":103630,"h":103668.3,"l":103638.4,"c":103663.5,"v":275900,"usd":2.66165235}
{"ts":1750453020000,"o":103663.5,"h":103699,"l":103664.5,"c":103664.5,"v":153400,"usd":1.47954087}
{"ts":1750453080000,"o":103664.5,"h":103681.5,"l":103650,"c":103650,"v":139500,"usd":1.34574634}
{"ts":1750453140000,"o":103650,"h":103707.4,"l":103645.7,"c":103670,"v":527400,"usd":5.08583679}
{"ts":1750453200000,"o":103670,"h":103670,"l":103630.1,"c":103653.5,"v":76100,"usd":0.73425298}
{"ts":1750453260000,"o":103653.5,"h":103679.9,"l":103610,"c":103610,"v":172100,"usd":1.66071834}
{"ts":1750453320000,"o":103610,"h":103600,"l":103572.9,"c":103573.7,"v":116500,"usd":1.12467807}
{"ts":1750453380000,"o":103573.7,"h":103573.1,"l":103550.1,"c":103572.8,"v":24300,"usd":0.23463593}
{"ts":1750453440000,"o":103572.8,"h":103569.5,"l":103459.4,"c":103459.4,"v":131800,"usd":1.27318637}
{"ts":1750453500000,"o":103459.4,"h":103457.7,"l":103430.1,"c":103430.1,"v":209100,"usd":2.02137402}
{"ts":1750453560000,"o":103430.1,"h":103434.1,"l":103400.1,"c":103400.1,"v":111200,"usd":1.07516306}
{"ts":1750453620000,"o":103400.1,"h":103440,"l":103400.1,"c":103437,"v":261200,"usd":2.52552162}
{"ts":1750453680000,"o":103437,"h":103489.9,"l":103431,"c":103489.9,"v":140500,"usd":1.35818206}
{"ts":1750453740000,"o":103489.9,"h":103540,"l":103489.9,"c":103504.5,"v":114200,"usd":1.10318223}
{"ts":1750453800000,"o":103504.5,"h":103525.6,"l":103480.1,"c":103480.1,"v":10400,"usd":0.10046451}
{"ts":1750453860000,"o":103480.1,"h":103480,"l":103463.2,"c":103465.7,"v":194700,"usd":1.88157701}
{"ts":1750453920000,"o":103465.7,"h":103465.7,"l":103465.7,"c":103465.7,"v":0,"usd":0}
{"ts":1750453980000,"o":103465.7,"h":103490.9,"l":103460.1,"c":103483,"v":174400,"usd":1.6854185}
{"ts":1750454040000,"o":103483,"h":103475.4,"l":103463.4,"c":103463.4,"v":39600,"usd":0.38273114}
{"ts":1750454100000,"o":103463.4,"h":103488.8,"l":103465.1,"c":103488.8,"v":460600,"usd":4.4515962}
{"ts":1750454160000,"o":103488.8,"h":103521.2,"l":103478.3,"c":103521.2,"v":261800,"usd":2.52976608}
{"ts":1750454220000,"o":103521.2,"h":103523.6,"l":103470,"c":103470,"v":117300,"usd":1.1335655}
{"ts":1750454280000,"o":103470,"h":103460.4,"l":103440.1,"c":103442.8,"v":231000,"usd":2.23277159}
{"ts":1750454340000,"o":103442.8,"h":103528.5,"l":103450.1,"c":103487,"v":65800,"usd":0.63581921}
{"ts":1750454400000,"o":103487,"h":103469.2,"l":103467.1,"c":103467.1,"v":400,"usd":0.0038659}
{"ts":1750454460000,"o":103467.1,"h":103460.1,"l":103460.1,"c":103460.1,"v":600,"usd":0.00579936}
{"ts":1750454520000,"o":103460.1,"h":103460,"l":103460,"c":103460,"v":25000,"usd":0.24164}
{"ts":1750454580000,"o":103460,"h":103460.1,"l":103400.1,"c":103400.1,"v":306000,"usd":2.95791185}
{"ts":1750454640000,"o":103400.1,"h":103400,"l":103308.5,"c":103390.9,"v":176600,"usd":1.70893128}
{"ts":1750454700000,"o":103390.9,"h":103433.1,"l":103390.1,"c":103431.5,"v":170600,"usd":1.64952356}
{"ts":1750454760000,"o":103431.5,"h":103410.6,"l":103356.8,"c":103385,"v":87100,"usd":0.84255693}
{"ts":1750454820000,"o":103385,"h":103436,"l":103381,"c":103436,"v":167200,"usd":1.61658738}
{"ts":1750454880000,"o":103436,"h":103467.6,"l":103440,"c":103467.6,"v":900,"usd":0.0086995}
{"ts":1750454940000,"o":103467.6,"h":103468.1,"l":103387.9,"c":103452.4,"v":380300,"usd":3.67650673}
{"ts":1750455000000,"o":103452.4,"h":103466.1,"l":103433.4,"c":103447.7,"v":163200,"usd":1.57745583}
{"ts":1750455060000,"o":103447.7,"h":103440,"l":103440,"c":103440,"v":200,"usd":0.00193348}
{"ts":1750455120000,"o":103440,"h":103440,"l":103440,"c":103440,"v":0,"usd":0}
{"ts":1750455180000,"o":103440,"h":103536.2,"l":103430.1,"c":103472.5,"v":795200,"usd":7.68326505}
{"ts":1750455240000,"o":103472.5,"h":103500.5,"l":103490,"c":103490,"v":71400,"usd":0.68989473}
{"ts":1750455300000,"o":103490,"h":103499.5,"l":103464.4,"c":103499.5,"v":30300,"usd":0.29281107}
{"ts":1750455360000,"o":103499.5,"h":103520.5,"l":103505,"c":103520.5,"v":104400,"usd":1.00864944}
{"ts":1750455420000,"o":103520.5,"h":103520.5,"l":103520.5,"c":103520.5,"v":0,"usd":0}
{"ts":1750455480000,"o":103520.5,"h":103528.2,"l":103491.9,"c":103491.9,"v":88600,"usd":0.8558945}
{"ts":1750455540000,"o":103491.9,"h":103491.9,"l":103466.2,"c":103491.9,"v":91100,"usd":0.8803878}
{"ts":1750455600000,"o":103491.9,"h":103491.9,"l":103491.9,"c":103491.9,"v":0,"usd":0}
{"ts":1750455660000,"o":103491.9,"h":103528.3,"l":103489.7,"c":103489.7,"v":178300,"usd":1.72248672}
{"ts":1750455720000,"o":103489.7,"h":103499.9,"l":103460,"c":103460.1,"v":38700,"usd":0.37401758}
{"ts":1750455780000,"o":103460.1,"h":103528.2,"l":103460.1,"c":103528.2,"v":150400,"usd":1.45334692}
{"ts":1750455840000,"o":103528.2,"h":103568,"l":103493,"c":103563.5,"v":381100,"usd":3.68088702}
{"ts":1750455900000,"o":103563.5,"h":103579.9,"l":103520.5,"c":103544.3,"v":143800,"usd":1.3887363}
{"ts":1750455960000,"o":103544.3,"h":103559.5,"l":103542,"c":103559.5,"v":38000,"usd":0.36694389}
{"ts":1750456020000,"o":103559.5,"h":103609.9,"l":103571.5,"c":103599.9,"v":372700,"usd":3.59751048}
{"ts":1750456080000,"o":103599.9,"h":103639.9,"l":103580,"c":103618.6,"v":156600,"usd":1.51155483}
{"ts":1750456140000,"o":103618.6,"h":103628.9,"l":103540.1,"c":103540.1,"v":81500,"usd":0.78671896}
{"ts":1750456200000,"o":103540.1,"h":103557.3,"l":103540.1,"c":103549.5,"v":1800,"usd":0.0173832}
{"ts":1750456260000,"o":103549.5,"h":103540,"l":103540,"c":103540,"v":900,"usd":0.00869229}
{"ts":1750456320000,"o":103540,"h":103530.1,"l":103425.1,"c":103425.1,"v":222500,"usd":2.15056402}
{"ts":1750456380000,"o":103425.1,"h":103451.8,"l":103420.1,"c":103434.3,"v":21100,"usd":0.20402042}
{"ts":1750456440000,"o":103434.3,"h":103435.5,"l":103434.3,"c":103435.5,"v":10400,"usd":0.10054714}
{"ts":1750456500000,"o":103435.5,"h":103470,"l":103432.1,"c":103469.9,"v":15700,"usd":0.15176718}
{"ts":1750456560000,"o":103469.9,"h":103502.6,"l":103471,"c":103502.6,"v":671800,"usd":6.49231557}
{"ts":1750456620000,"o":103502.6,"h":103519.9,"l":103511.4,"c":103518.5,"v":12200,"usd":0.11785599}
{"ts":1750456680000,"o":103518.5,"h":103518.5,"l":103515.1,"c":103515.1,"v":25100,"usd":0.2424721}
{"ts":1750456740000,"o":103515.1,"h":103511.5,"l":103483.5,"c":103483.5,"v":49000,"usd":0.47340986}
{"ts":1750456800000,"o":103483.5,"h":103491.6,"l":103453.1,"c":103491.6,"v":206800,"usd":1.9986266}
{"ts":1750456860000,"o":103491.6,"h":103486.5,"l":103474.6,"c":103474.6,"v":900,"usd":0.00869713}
{"ts":1750456920000,"o":103474.6,"h":103470,"l":103452.4,"c":103460,"v":20400,"usd":0.19718447}
{"ts":1750456980000,"o":103460,"h":103475.4,"l":103420.1,"c":103420.1,"v":63000,"usd":0.60898884}
{"ts":1750457040000,"o":103420.1,"h":103445.6,"l":103390.3,"c":103390.8,"v":148500,"usd":1.43617637}
{"ts":1750457100000,"o":103390.8,"h":103387.7,"l":103350,"c":103350,"v":12800,"usd":0.12381446}
{"ts":1750457160000,"o":103350,"h":103350,"l":103240,"c":103240,"v":500300,"usd":4.84332194}
{"ts":1750457220000,"o":103240,"h":103309.9,"l":103220.6,"c":103256.1,"v":395900,"usd":3.8338621}
{"ts":1750457280000,"o":103256.1,"h":103267.4,"l":103130.8,"c":103246.5,"v":3110500,"usd":30.14897395}
{"ts":1750457340000,"o":103246.5,"h":103250.5,"l":103202.4,"c":103230.3,"v":449000,"usd":4.34997433}
{"ts":1750457400000,"o":103230.3,"h":103238.9,"l":103210.6,"c":103232,"v":51800,"usd":0.50183308}
{"ts":1750457460000,"o":103232,"h":103250,"l":103218.5,"c":103250,"v":10300,"usd":0.09977527}
{"ts":1750457520000,"o":103250,"h":103280.2,"l":103250.2,"c":103280.2,"v":193800,"usd":1.87668704}
{"ts":1750457580000,"o":103280.2,"h":103319.9,"l":103287.7,"c":103287.7,"v":25300,"usd":0.24490821}
{"ts":1750457640000,"o":103287.7,"h":103287.6,"l":103250.4,"c":103250.4,"v":385100,"usd":3.72902705}
{"ts":1750457700000,"o":103250.4,"h":103264.7,"l":103250.5,"c":103261.2,"v":41700,"usd":0.40382831}
{"ts":1750457760000,"o":103261.2,"h":103250,"l":103200.1,"c":103218.6,"v":177700,"usd":1.72124768}
{"ts":1750457820000,"o":103218.6,"h":103301.7,"l":103200.1,"c":103288.9,"v":111400,"usd":1.07906624}
{"ts":1750457880000,"o":103288.9,"h":103288.9,"l":103200.1,"c":103234.7,"v":25800,"usd":0.2499259}
{"ts":1750457940000,"o":103234.7,"h":103213,"l":103183.1,"c":103204.5,"v":27800,"usd":0.26937749}
{"ts":1750458000000,"o":103204.5,"h":103200.1,"l":103034.1,"c":103060.9,"v":881700,"usd":8.55305981}
{"ts":1750458060000,"o":103060.9,"h":103167.2,"l":103053.2,"c":103142.7,"v":84200,"usd":0.81651494}
{"ts":1750458120000,"o":103142.7,"h":103188.9,"l":103142.7,"c":103183.9,"v":13500,"usd":0.13085025}
{"ts":1750458180000,"o":103183.9,"h":103276.9,"l":103200,"c":103210.4,"v":219200,"usd":2.12374019}
{"ts":1750458240000,"o":103210.4,"h":103249.4,"l":103226.2,"c":103249.4,"v":3300,"usd":0.03196829}
{"ts":1750458300000,"o":103249.4,"h":103251.8,"l":103200.5,"c":103201.8,"v":47900,"usd":0.46396115}
{"ts":1750458360000,"o":103201.8,"h":103203.1,"l":103150.1,"c":103150.1,"v":158700,"usd":1.53791262}
{"ts":1750458420000,"o":103150.1,"h":103168,"l":103125.8,"c":103168,"v":123200,"usd":1.194355}
{"ts":1750458480000,"o":103168,"h":103188.4,"l":103174.6,"c":103177.5,"v":3700,"usd":0.03585996}
{"ts":1750458540000,"o":103177.5,"h":103207.7,"l":103189.5,"c":103207.7,"v":10600,"usd":0.10272286}
{"ts":1750458600000,"o":103207.7,"h":103207.7,"l":103155,"c":103155,"v":194300,"usd":1.88299857}
{"ts":1750458660000,"o":103155,"h":103173.8,"l":103139.1,"c":103139.1,"v":470200,"usd":4.55813989}
{"ts":1750458720000,"o":103139.1,"h":103194.9,"l":103143.7,"c":103185.7,"v":1371600,"usd":13.29497302}
{"ts":1750458780000,"o":103185.7,"h":103186.6,"l":103182,"c":103183.1,"v":179500,"usd":1.73958018}
{"ts":1750458840000,"o":103183.1,"h":103249.2,"l":103190,"c":103249.2,"v":1051700,"usd":10.19104009}
{"ts":1750458900000,"o":103249.2,"h":103251.8,"l":103231.1,"c":103241.5,"v":218900,"usd":2.12008675}
{"ts":1750458960000,"o":103241.5,"h":103246.8,"l":103223,"c":103237.7,"v":16100,"usd":0.15594343}
{"ts":1750459020000,"o":103237.7,"h":103249.9,"l":103229.3,"c":103233.2,"v":224900,"usd":2.17825192}
{"ts":1750459080000,"o":103233.2,"h":103233.2,"l":103168.8,"c":103168.8,"v":151100,"usd":1.46401933}
{"ts":1750459140000,"o":103168.8,"h":103175,"l":103094.8,"c":103094.9,"v":1253800,"usd":12.15468585}
{"ts":1750459200000,"o":103094.9,"h":103094.8,"l":103050.3,"c":103052.4,"v":92700,"usd":0.89932543}
{"ts":1750459260000,"o":103052.4,"h":103106.5,"l":103045,"c":103075.5,"v":4357600,"usd":42.28370305}
{"ts":1750459320000,"o":103075.5,"h":103075.4,"l":103049.5,"c":103055.1,"v":270900,"usd":2.62850745}
{"ts":1750459380000,"o":103055.1,"h":103053,"l":102969.8,"c":103000,"v":563600,"usd":5.47110261}
{"ts":1750459440000,"o":103000,"h":103052,"l":102986.3,"c":103024.1,"v":140700,"usd":1.36573404}
{"ts":1750459500000,"o":103024.1,"h":103127.1,"l":103039.6,"c":103100,"v":428900,"usd":4.16065868}
{"ts":1750459560000,"o":103100,"h":103088.5,"l":103000.1,"c":103000.1,"v":159700,"usd":1.54996729}
{"ts":1750459620000,"o":103000.1,"h":103020.1,"l":102972.1,"c":102982.6,"v":967900,"usd":9.39832837}
{"ts":1750459680000,"o":102982.6,"h":102970.5,"l":102922.5,"c":102944,"v":967500,"usd":9.39778894}
{"ts":1750459740000,"o":102944,"h":103000,"l":102944,"c":102981.7,"v":1093300,"usd":10.61802358}
{"ts":1750459800000,"o":102981.7,"h":102989,"l":102962.2,"c":102969.9,"v":1147700,"usd":11.1444971}
{"ts":1750459860000,"o":102969.9,"h":102969.9,"l":102935,"c":102948.1,"v":1462800,"usd":14.20944881}
{"ts":1750459920000,"o":102948.1,"h":102985,"l":102952.8,"c":102985,"v":764100,"usd":7.4204128}
{"ts":1750459980000,"o":102985,"h":103060.1,"l":102985,"c":103019,"v":1577500,"usd":15.31486453}
{"ts":1750460040000,"o":103019,"h":103011.1,"l":102961.9,"c":102961.9,"v":650600,"usd":6.31703546}
{"ts":1750460100000,"o":102961.9,"h":102984.9,"l":102927.2,"c":102959.9,"v":2099100,"usd":20.38911408}
{"ts":1750460160000,"o":102959.9,"h":103011,"l":102943,"c":102974.4,"v":1713100,"usd":16.63622009}
{"ts":1750460220000,"o":102974.4,"h":103011.1,"l":103003.1,"c":103011.1,"v":137600,"usd":1.33584394}
{"ts":1750460280000,"o":103011.1,"h":103047.1,"l":103011.1,"c":103022.5,"v":175200,"usd":1.70048796}
{"ts":1750460340000,"o":103022.5,"h":103041.9,"l":103003.1,"c":103041.9,"v":117800,"usd":1.143507}
{"ts":1750460400000,"o":103041.9,"h":103046.1,"l":103022.6,"c":103041,"v":51000,"usd":0.49493388}
{"ts":1750460460000,"o":103041,"h":103047.7,"l":103036,"c":103036,"v":99900,"usd":0.9694819}
{"ts":1750460520000,"o":103036,"h":103060.5,"l":102991.7,"c":102996.9,"v":258500,"usd":2.50914245}
{"ts":1750460580000,"o":102996.9,"h":103001.7,"l":102955.8,"c":102973.6,"v":312200,"usd":3.03201385}
{"ts":1750460640000,"o":102973.6,"h":102978.6,"l":102936.5,"c":102943.6,"v":206100,"usd":2.00188531}
{"ts":1750460700000,"o":102943.6,"h":102987.5,"l":102943.6,"c":102959.1,"v":252000,"usd":2.4474417}
{"ts":1750460760000,"o":102959.1,"h":102984.6,"l":102903.9,"c":102984.6,"v":422400,"usd":4.104077}
{"ts":1750460820000,"o":102984.6,"h":103053.9,"l":102971.8,"c":103053.9,"v":53600,"usd":0.5202776}
{"ts":1750460880000,"o":103053.9,"h":103123.3,"l":103061.6,"c":103123.3,"v":406500,"usd":3.94317886}
{"ts":1750460940000,"o":103123.3,"h":103165,"l":103095.1,"c":103095.1,"v":993600,"usd":9.63323043}
{"ts":1750461000000,"o":103095.1,"h":103140.9,"l":103091.5,"c":103140.9,"v":113000,"usd":1.09579316}
{"ts":1750461060000,"o":103140.9,"h":103123.9,"l":103100.1,"c":103118.3,"v":99200,"usd":0.96203885}
{"ts":1750461120000,"o":103118.3,"h":103145.7,"l":103100,"c":103100,"v":61300,"usd":0.59442588}
{"ts":1750461180000,"o":103100,"h":103091.2,"l":103068,"c":103068,"v":165000,"usd":1.60070209}
{"ts":1750461240000,"o":103068,"h":103076.2,"l":103067.2,"c":103070,"v":22500,"usd":0.21829642}
{"ts":1750461300000,"o":103070,"h":103070.9,"l":102985,"c":102985,"v":458800,"usd":4.45351458}
{"ts":1750461360000,"o":102985,"h":103013.2,"l":102974,"c":103013.2,"v":75500,"usd":0.73307577}
{"ts":1750461420000,"o":103013.2,"h":103044.9,"l":103019,"c":103044.9,"v":44000,"usd":0.42706414}
{"ts":1750461480000,"o":103044.9,"h":103075.4,"l":103017.4,"c":103038,"v":140500,"usd":1.36350022}
{"ts":1750461540000,"o":103038,"h":103081.4,"l":103046.2,"c":103055.1,"v":30100,"usd":0.29204591}
{"ts":1750461600000,"o":103055.1,"h":103073,"l":103050,"c":103073,"v":41100,"usd":0.39882829}
{"ts":1750461660000,"o":103073,"h":103083.1,"l":103073.5,"c":103081.4,"v":50700,"usd":0.4918647}
{"ts":1750461720000,"o":103081.4,"h":103078.9,"l":103073.5,"c":103077,"v":42100,"usd":0.40843463}
{"ts":1750461780000,"o":103077,"h":103145,"l":103067.3,"c":103145,"v":272300,"usd":2.6411865}
{"ts":1750461840000,"o":103145,"h":103164.6,"l":103123.6,"c":103147,"v":223900,"usd":2.17068689}
{"ts":1750461900000,"o":103147,"h":103154.5,"l":103108,"c":103154.5,"v":115400,"usd":1.11889427}
{"ts":1750461960000,"o":103154.5,"h":103148.9,"l":103137.8,"c":103142.5,"v":59100,"usd":0.57299595}
{"ts":1750462020000,"o":103142.5,"h":103164.3,"l":103142.4,"c":103161.2,"v":116700,"usd":1.13141761}
{"ts":1750462080000,"o":103161.2,"h":103161.1,"l":103119.3,"c":103150.7,"v":97400,"usd":0.94420377}
{"ts":1750462140000,"o":103150.7,"h":103150.7,"l":103133.2,"c":103133.2,"v":23700,"usd":0.22976444}
{"ts":1750462200000,"o":103133.2,"h":103161.7,"l":103133.2,"c":103159.5,"v":173500,"usd":1.68212279}
{"ts":1750462260000,"o":103159.5,"h":103198.9,"l":103155.5,"c":103155.5,"v":187800,"usd":1.82043822}
{"ts":1750462320000,"o":103155.5,"h":103239.5,"l":103199,"c":103216,"v":56300,"usd":0.54544785}
{"ts":1750462380000,"o":103216,"h":103237.7,"l":103173.8,"c":103237.7,"v":46100,"usd":0.44672495}
{"ts":1750462440000,"o":103237.7,"h":103240.5,"l":103180.6,"c":103210.1,"v":231200,"usd":2.23970294}
{"ts":1750462500000,"o":103210.1,"h":103269.5,"l":103209.5,"c":103260.3,"v":234400,"usd":2.27049217}
{"ts":1750462560000,"o":103260.3,"h":103260.3,"l":103245.1,"c":103245.8,"v":30200,"usd":0.29247421}
{"ts":1750462620000,"o":103245.8,"h":103245.8,"l":103208.3,"c":103208.3,"v":45500,"usd":0.4407278}
{"ts":1750462680000,"o":103208.3,"h":103210.4,"l":103180.1,"c":103210.4,"v":221900,"usd":2.15023977}
{"ts":1750462740000,"o":103210.4,"h":103207.3,"l":103207.3,"c":103207.3,"v":9800,"usd":0.09495416}
{"ts":1750462800000,"o":103207.3,"h":103223.8,"l":103203.1,"c":103203.1,"v":61000,"usd":0.59095359}
{"ts":1750462860000,"o":103203.1,"h":103223.8,"l":103204.8,"c":103215.6,"v":13400,"usd":0.12981974}
{"ts":1750462920000,"o":103215.6,"h":103200,"l":103188.7,"c":103188.7,"v":17600,"usd":0.17055147}
{"ts":1750462980000,"o":103188.7,"h":103240.4,"l":103213.6,"c":103215.2,"v":193700,"usd":1.87650303}
{"ts":1750463040000,"o":103215.2,"h":103222,"l":103219.8,"c":103222,"v":25100,"usd":0.24317129}
{"ts":1750463100000,"o":103222,"h":103237.5,"l":103222.8,"c":103222.8,"v":56000,"usd":0.54249426}
{"ts":1750463160000,"o":103222.8,"h":103282.6,"l":103239,"c":103277.4,"v":239500,"usd":2.31952308}
{"ts":1750463220000,"o":103277.4,"h":103269.7,"l":103247.3,"c":103254.1,"v":247100,"usd":2.39292515}
{"ts":1750463280000,"o":103254.1,"h":103241.4,"l":103241.4,"c":103241.4,"v":93200,"usd":0.9027352}
{"ts":1750463340000,"o":103241.4,"h":103270.6,"l":103241.5,"c":103261.6,"v":34100,"usd":0.3302454}
{"ts":1750463400000,"o":103261.6,"h":103241.4,"l":103200.1,"c":103203.5,"v":213900,"usd":2.07222019}
{"ts":1750463460000,"o":103203.5,"h":103207.8,"l":103203.5,"c":103207.8,"v":32800,"usd":0.31781824}
{"ts":1750463520000,"o":103207.8,"h":103207.8,"l":103200,"c":103200.2,"v":150900,"usd":1.46212125}
{"ts":1750463580000,"o":103200.2,"h":103223,"l":103207.9,"c":103223,"v":2500,"usd":0.02422279}
{"ts":1750463640000,"o":103223,"h":103240.8,"l":103207.8,"c":103207.8,"v":124600,"usd":1.20708649}
{"ts":1750463700000,"o":103207.8,"h":103217.6,"l":103217.6,"c":103217.6,"v":2300,"usd":0.02228309}
{"ts":1750463760000,"o":103217.6,"h":103217.6,"l":103217.6,"c":103217.6,"v":0,"usd":0}
{"ts":1750463820000,"o":103217.6,"h":103250.8,"l":103231,"c":103250.8,"v":46600,"usd":0.45135328}
{"ts":1750463880000,"o":103250.8,"h":103244,"l":103242.5,"c":103242.5,"v":9300,"usd":0.09007797}
{"ts":1750463940000,"o":103242.5,"h":103220.7,"l":103217.6,"c":103219.5,"v":44500,"usd":0.43112432}
{"ts":1750464000000,"o":103219.5,"h":103236.2,"l":103200.1,"c":103225.5,"v":257200,"usd":2.49193788}
{"ts":1750464060000,"o":103225.5,"h":103241.8,"l":103182.9,"c":103188.2,"v":125900,"usd":1.21992906}
{"ts":1750464120000,"o":103188.2,"h":103222.5,"l":103186.3,"c":103215.2,"v":153100,"usd":1.4835749}
{"ts":1750464180000,"o":103215.2,"h":103206.5,"l":103206.5,"c":103206.5,"v":78600,"usd":0.76157898}
{"ts":1750464240000,"o":103206.5,"h":103190.4,"l":103158.7,"c":103190.4,"v":452900,"usd":4.38982235}
{"ts":1750464300000,"o":103190.4,"h":103200.9,"l":103167.9,"c":103167.9,"v":9600,"usd":0.09302379}
{"ts":1750464360000,"o":103167.9,"h":103191.6,"l":103176.8,"c":103179.5,"v":17500,"usd":0.16959965}
{"ts":1750464420000,"o":103179.5,"h":103185.5,"l":103141.1,"c":103185.5,"v":425400,"usd":4.12363921}
{"ts":1750464480000,"o":103185.5,"h":103184.9,"l":103142.8,"c":103142.8,"v":12900,"usd":0.1250278}
{"ts":1750464540000,"o":103142.8,"h":103161.1,"l":103131.2,"c":103151.6,"v":83800,"usd":0.81248724}
{"ts":1750464600000,"o":103151.6,"h":103204.3,"l":103141.5,"c":103204.3,"v":40400,"usd":0.39150895}
{"ts":1750464660000,"o":103204.3,"h":103218,"l":103188.8,"c":103188.8,"v":32700,"usd":0.31684888}
{"ts":1750464720000,"o":103188.8,"h":103187.8,"l":103140.6,"c":103150,"v":134700,"usd":1.30548638}
{"ts":1750464780000,"o":103150,"h":103134.8,"l":103115.1,"c":103124.8,"v":227900,"usd":2.20977938}
{"ts":1750464840000,"o":103124.8,"h":103124.7,"l":103107.1,"c":103107.1,"v":125900,"usd":1.22086576}
{"ts":1750464900000,"o":103107.1,"h":103107,"l":103100,"c":103100,"v":72600,"usd":0.70415282}
{"ts":1750464960000,"o":103100,"h":103117.2,"l":103086.2,"c":103117.2,"v":86200,"usd":0.83619115}
{"ts":1750465020000,"o":103117.2,"h":103110,"l":103061.9,"c":103061.9,"v":152500,"usd":1.47912412}
{"ts":1750465080000,"o":103061.9,"h":103122.6,"l":103061.8,"c":103119.5,"v":45900,"usd":0.44530262}
{"ts":1750465140000,"o":103119.5,"h":103167.4,"l":103088.9,"c":103167.4,"v":162200,"usd":1.57307131}
{"ts":1750465200000,"o":103167.4,"h":103183.2,"l":103150.1,"c":103150.1,"v":29500,"usd":0.28593292}
{"ts":1750465260000,"o":103150.1,"h":103153,"l":103153,"c":103153,"v":2000,"usd":0.0193886}
{"ts":1750465320000,"o":103153,"h":103173,"l":103100.1,"c":103126,"v":252000,"usd":2.4431548}
{"ts":1750465380000,"o":103126,"h":103151,"l":103086.4,"c":103086.4,"v":147500,"usd":1.43003085}
{"ts":1750465440000,"o":103086.4,"h":103143,"l":103093.7,"c":103143,"v":42900,"usd":0.41609522}
{"ts":1750465500000,"o":103143,"h":103159,"l":103137.2,"c":103137.5,"v":173300,"usd":1.67999651}
{"ts":1750465560000,"o":103137.5,"h":103170,"l":103155.2,"c":103170,"v":7700,"usd":0.07464252}
{"ts":1750465620000,"o":103170,"h":103240.4,"l":103183,"c":103210,"v":237500,"usd":2.30145921}
{"ts":1750465680000,"o":103210,"h":103227.1,"l":103225.6,"c":103225.6,"v":3500,"usd":0.03390604}
{"ts":1750465740000,"o":103225.6,"h":103265.2,"l":103225.6,"c":103240.2,"v":286900,"usd":2.77904197}
{"ts":1750465800000,"o":103240.2,"h":103269.8,"l":103249,"c":103269.5,"v":21400,"usd":0.20722648}
{"ts":1750465860000,"o":103269.5,"h":103279.2,"l":103249.5,"c":103251,"v":179400,"usd":1.73721889}
{"ts":1750465920000,"o":103251,"h":103269.3,"l":103189.5,"c":103189.5,"v":86900,"usd":0.84180399}
{"ts":1750465980000,"o":103189.5,"h":103212.9,"l":103184.3,"c":103209.5,"v":187500,"usd":1.81689289}
{"ts":1750466040000,"o":103209.5,"h":103193.1,"l":103193.1,"c":103193.1,"v":21500,"usd":0.2083479}
{"ts":1750466100000,"o":103193.1,"h":103196.8,"l":103166.3,"c":103196.8,"v":174400,"usd":1.69028503}
{"ts":1750466160000,"o":103196.8,"h":103217.9,"l":103198.5,"c":103205.1,"v":20500,"usd":0.19862877}
{"ts":1750466220000,"o":103205.1,"h":103221.4,"l":103196.6,"c":103196.6,"v":122600,"usd":1.18774602}
{"ts":1750466280000,"o":103196.6,"h":103192.5,"l":103176.3,"c":103186.5,"v":52400,"usd":0.50785069}
{"ts":1750466340000,"o":103186.5,"h":103202.5,"l":103158.1,"c":103180.9,"v":314200,"usd":3.04517424}
{"ts":1750466400000,"o":103180.9,"h":103180.9,"l":103180.9,"c":103180.9,"v":0,"usd":0}
{"ts":1750466460000,"o":103180.9,"h":103195.4,"l":103194,"c":103194,"v":110500,"usd":1.07078923}
{"ts":1750466520000,"o":103194,"h":103183.1,"l":103183.1,"c":103183.1,"v":42600,"usd":0.4128579}
{"ts":1750466580000,"o":103183.1,"h":103221.5,"l":103193.2,"c":103195.1,"v":217000,"usd":2.10250454}
{"ts":1750466640000,"o":103195.1,"h":103209,"l":103182.8,"c":103209,"v":60500,"usd":0.58623742}
{"ts":1750466700000,"o":103209,"h":103221.5,"l":103210.9,"c":103221.5,"v":74900,"usd":0.72562579}
{"ts":1750466760000,"o":103221.5,"h":103242.5,"l":103200.1,"c":103200.1,"v":117200,"usd":1.13550044}
{"ts":1750466820000,"o":103200.1,"h":103200,"l":103132.5,"c":103171.5,"v":93500,"usd":0.90627875}
{"ts":1750466880000,"o":103171.5,"h":103192.4,"l":103179.9,"c":103179.9,"v":6300,"usd":0.06105148}
{"ts":1750466940000,"o":103179.9,"h":103179.9,"l":103179.9,"c":103179.9,"v":1600,"usd":0.01550688}
{"ts":1750467000000,"o":103179.9,"h":103222.3,"l":103172.7,"c":103209.4,"v":296900,"usd":2.87744487}
{"ts":1750467060000,"o":103209.4,"h":103188,"l":103188,"c":103188,"v":21500,"usd":0.2083565}
{"ts":1750467120000,"o":103188,"h":103206.6,"l":103188,"c":103200,"v":46100,"usd":0.44675143}
{"ts":1750467180000,"o":103200,"h":103188,"l":103188,"c":103188,"v":2500,"usd":0.0242275}
{"ts":1750467240000,"o":103188,"h":103207.5,"l":103205.6,"c":103207.5,"v":141500,"usd":1.37104758}
{"ts":1750467300000,"o":103207.5,"h":103217.3,"l":103205.5,"c":103205.5,"v":143300,"usd":1.38845897}
{"ts":1750467360000,"o":103205.5,"h":103205.5,"l":103205.5,"c":103205.5,"v":0,"usd":0}
{"ts":1750467420000,"o":103205.5,"h":103193.7,"l":103193.7,"c":103193.7,"v":13100,"usd":0.12694555}
{"ts":1750467480000,"o":103193.7,"h":103193.7,"l":103193.7,"c":103193.7,"v":0,"usd":0}
{"ts":1750467540000,"o":103193.7,"h":103208.9,"l":103200,"c":103200,"v":24500,"usd":0.23738315}
{"ts":1750467600000,"o":103200,"h":103200.5,"l":103193.7,"c":103200.5,"v":37600,"usd":0.3643571}
{"ts":1750467660000,"o":103200.5,"h":103193.6,"l":103193.6,"c":103193.6,"v":42100,"usd":0.40797005}
{"ts":1750467720000,"o":103193.6,"h":103193.6,"l":103193.6,"c":103193.6,"v":69800,"usd":0.6763969}
{"ts":1750467780000,"o":103193.6,"h":103177.7,"l":103151.4,"c":103151.4,"v":41600,"usd":0.4031997}
{"ts":1750467840000,"o":103151.4,"h":103162.6,"l":103132.9,"c":103132.9,"v":130600,"usd":1.26612571}
{"ts":1750467900000,"o":103132.9,"h":103142.2,"l":103132.9,"c":103132.9,"v":19500,"usd":0.18906048}
{"ts":1750467960000,"o":103132.9,"h":103177.1,"l":103132.9,"c":103177.1,"v":130900,"usd":1.26916118}
{"ts":1750468020000,"o":103177.1,"h":103205.5,"l":103196,"c":103200,"v":28000,"usd":0.27130365}
{"ts":1750468080000,"o":103200,"h":103183.8,"l":103182.5,"c":103182.5,"v":4200,"usd":0.04070394}
{"ts":1750468140000,"o":103182.5,"h":103180.2,"l":103150.1,"c":103152,"v":111800,"usd":1.08372079}
{"ts":1750468200000,"o":103152,"h":103174,"l":103174,"c":103174,"v":700,"usd":0.00678468}
{"ts":1750468260000,"o":103174,"h":103175.3,"l":103174,"c":103175.3,"v":28500,"usd":0.27623118}
{"ts":1750468320000,"o":103175.3,"h":103185,"l":103185,"c":103185,"v":119100,"usd":1.15423383}
{"ts":1750468380000,"o":103185,"h":103170.6,"l":103169.6,"c":103169.6,"v":800,"usd":0.00775423}
{"ts":1750468440000,"o":103169.6,"h":103190.9,"l":103169.6,"c":103190.9,"v":38400,"usd":0.37218904}
{"ts":1750468500000,"o":103190.9,"h":103197,"l":103190.9,"c":103197,"v":21200,"usd":0.20544466}
{"ts":1750468560000,"o":103197,"h":103240.6,"l":103205,"c":103207.4,"v":171000,"usd":1.65666736}
{"ts":1750468620000,"o":103207.4,"h":103200,"l":103200,"c":103200,"v":900,"usd":0.00872091}
{"ts":1750468680000,"o":103200,"h":103190.8,"l":103175.3,"c":103175.3,"v":154800,"usd":1.50016666}
{"ts":1750468740000,"o":103175.3,"h":103161,"l":103136.7,"c":103136.8,"v":109600,"usd":1.06253438}
{"ts":1750468800000,"o":103136.8,"h":103154.4,"l":103136.7,"c":103136.7,"v":132600,"usd":1.28566019}
{"ts":1750468860000,"o":103136.7,"h":103124.6,"l":103084.8,"c":103084.8,"v":125600,"usd":1.21830382}
{"ts":1750468920000,"o":103084.8,"h":103091.5,"l":103081.2,"c":103081.2,"v":25500,"usd":0.24736409}
{"ts":1750468980000,"o":103081.2,"h":103151.4,"l":103081.2,"c":103137,"v":424600,"usd":4.11822466}
{"ts":1750469040000,"o":103137,"h":103218.8,"l":103172.1,"c":103215.7,"v":91200,"usd":0.88384011}
{"ts":1750469100000,"o":103215.7,"h":103200,"l":103196.2,"c":103196.2,"v":136300,"usd":1.32074537}
{"ts":1750469160000,"o":103196.2,"h":103196.2,"l":103196.2,"c":103196.2,"v":0,"usd":0}
{"ts":1750469220000,"o":103196.2,"h":103274,"l":103196.2,"c":103274,"v":170500,"usd":1.65187602}
{"ts":1750469280000,"o":103274,"h":103299,"l":103282.3,"c":103287.9,"v":137000,"usd":1.32644569}
{"ts":1750469340000,"o":103287.9,"h":103298.3,"l":103276.2,"c":103294.5,"v":132700,"usd":1.28488774}
{"ts":1750469400000,"o":103294.5,"h":103282.1,"l":103248.3,"c":103251,"v":55800,"usd":0.54033867}
{"ts":1750469460000,"o":103251,"h":103289.9,"l":103266.9,"c":103282.7,"v":22100,"usd":0.21396633}
{"ts":1750469520000,"o":103282.7,"h":103282.7,"l":103282.7,"c":103282.7,"v":0,"usd":0}
{"ts":1750469580000,"o":103282.7,"h":103282.7,"l":103254.1,"c":103256,"v":48100,"usd":0.46577}
{"ts":1750469640000,"o":103256,"h":103300,"l":103272.9,"c":103300,"v":368100,"usd":3.56367236}
{"ts":1750469700000,"o":103300,"h":103323.9,"l":103274.7,"c":103298.2,"v":83400,"usd":0.80733286}
{"ts":1750469760000,"o":103298.2,"h":103293.3,"l":103293.3,"c":103293.3,"v":9500,"usd":0.0919714}
{"ts":1750469820000,"o":103293.3,"h":103311.8,"l":103282.8,"c":103311.8,"v":159100,"usd":1.54042672}
{"ts":1750469880000,"o":103311.8,"h":103323.9,"l":103285.4,"c":103308,"v":78700,"usd":0.76180574}
{"ts":1750469940000,"o":103308,"h":103327.1,"l":103315.3,"c":103327.1,"v":55200,"usd":0.53425629}
{"ts":1750470000000,"o":103327.1,"h":103345,"l":103310.2,"c":103345,"v":290400,"usd":2.81048684}
{"ts":1750470060000,"o":103345,"h":103350.1,"l":103341,"c":103350.1,"v":22000,"usd":0.21287449}
{"ts":1750470120000,"o":103350.1,"h":103390,"l":103360,"c":103390,"v":98600,"usd":0.95378523}
{"ts":1750470180000,"o":103390,"h":103407.7,"l":103377,"c":103377,"v":84200,"usd":0.81433442}
{"ts":1750470240000,"o":103377,"h":103370.9,"l":103353,"c":103353,"v":62100,"usd":0.60078433}
{"ts":1750470300000,"o":103353,"h":103407.7,"l":103353.1,"c":103392.4,"v":250000,"usd":2.41809487}
{"ts":1750470360000,"o":103392.4,"h":103401.1,"l":103390,"c":103390,"v":146700,"usd":1.41886542}
{"ts":1750470420000,"o":103390,"h":103390,"l":103390,"c":103390,"v":0,"usd":0}
{"ts":1750470480000,"o":103390,"h":103381.1,"l":103381.1,"c":103381.1,"v":48600,"usd":0.47010294}
{"ts":1750470540000,"o":103381.1,"h":103419.9,"l":103404.2,"c":103412.9,"v":194300,"usd":1.87897595}
{"ts":1750470600000,"o":103412.9,"h":103407,"l":103396.1,"c":103396.1,"v":128200,"usd":1.23977286}
{"ts":1750470660000,"o":103396.1,"h":103392.3,"l":103355.2,"c":103357,"v":89500,"usd":0.86586649}
{"ts":1750470720000,"o":103357,"h":103369.9,"l":103355.4,"c":103355.4,"v":37800,"usd":0.36569053}
{"ts":1750470780000,"o":103355.4,"h":103387.3,"l":103355.2,"c":103366,"v":97700,"usd":0.94519926}
{"ts":1750470840000,"o":103366,"h":103379.3,"l":103364.6,"c":103376.2,"v":9800,"usd":0.09480768}
{"ts":1750470900000,"o":103376.2,"h":103394.5,"l":103379.2,"c":103394.5,"v":37700,"usd":0.3646692}
{"ts":1750470960000,"o":103394.5,"h":103407.1,"l":103396.4,"c":103407.1,"v":121100,"usd":1.17110257}
{"ts":1750471020000,"o":103407.1,"h":103420,"l":103411,"c":103412,"v":24200,"usd":0.23400053}
{"ts":1750471080000,"o":103412,"h":103441.8,"l":103420,"c":103420.3,"v":277300,"usd":2.68109268}
{"ts":1750471140000,"o":103420.3,"h":103420.4,"l":103414.1,"c":103420.4,"v":151400,"usd":1.46393303}
{"ts":1750471200000,"o":103420.4,"h":103441.9,"l":103420.4,"c":103441.9,"v":29900,"usd":0.28910503}
{"ts":1750471260000,"o":103441.9,"h":103478.1,"l":103449.1,"c":103476.5,"v":53400,"usd":0.51615012}
{"ts":1750471320000,"o":103476.5,"h":103470.1,"l":103440,"c":103440,"v":54100,"usd":0.52294197}
{"ts":1750471380000,"o":103440,"h":103446.5,"l":103410,"c":103410,"v":62400,"usd":0.60332339}
{"ts":1750471440000,"o":103410,"h":103409.7,"l":103393.8,"c":103393.8,"v":24800,"usd":0.23983922}
{"ts":1750471500000,"o":103393.8,"h":103405.3,"l":103381,"c":103381,"v":53100,"usd":0.51354788}
{"ts":1750471560000,"o":103381,"h":103381.1,"l":103373.4,"c":103373.4,"v":24800,"usd":0.23990553}
{"ts":1750471620000,"o":103373.4,"h":103381,"l":103370.1,"c":103381,"v":10500,"usd":0.1015756}
{"ts":1750471680000,"o":103381,"h":103393.7,"l":103355.1,"c":103355.1,"v":28200,"usd":0.2728081}
{"ts":1750471740000,"o":103355.1,"h":103378.7,"l":103355.2,"c":103369,"v":225100,"usd":2.17785162}
{"ts":1750471800000,"o":103369,"h":103369,"l":103369,"c":103369,"v":2000,"usd":0.0193482}
{"ts":1750471860000,"o":103369,"h":103376.1,"l":103360.1,"c":103360.1,"v":19700,"usd":0.19058102}
{"ts":1750471920000,"o":103360.1,"h":103374,"l":103359.5,"c":103359.5,"v":31900,"usd":0.30862243}
{"ts":1750471980000,"o":103359.5,"h":103355.1,"l":103355.1,"c":103355.1,"v":90000,"usd":0.870786}
{"ts":1750472040000,"o":103355.1,"h":103363.3,"l":103350.1,"c":103363.3,"v":48800,"usd":0.47212729}
{"ts":1750472100000,"o":103363.3,"h":103363.3,"l":103363.3,"c":103363.3,"v":0,"usd":0}
{"ts":1750472160000,"o":103363.3,"h":103360,"l":103350.1,"c":103350.8,"v":4900,"usd":0.04741079}
{"ts":1750472220000,"o":103350.8,"h":103374.8,"l":103374.8,"c":103374.8,"v":1800,"usd":0.0174123}
{"ts":1750472280000,"o":103374.8,"h":103373.7,"l":103350,"c":103373.7,"v":60900,"usd":0.58923063}
{"ts":1750472340000,"o":103373.7,"h":103373.7,"l":103358,"c":103367.6,"v":25100,"usd":0.24281313}
{"ts":1750472400000,"o":103367.6,"h":103373.8,"l":103359.8,"c":103360,"v":4800,"usd":0.04643866}
{"ts":1750472460000,"o":103360,"h":103360,"l":103360,"c":103360,"v":0,"usd":0}
{"ts":1750472520000,"o":103360,"h":103373.8,"l":103373.7,"c":103373.7,"v":300,"usd":0.00290208}
{"ts":1750472580000,"o":103373.7,"h":103373.7,"l":103362.4,"c":103362.4,"v":32500,"usd":0.31439533}
{"ts":1750472640000,"o":103362.4,"h":103351.8,"l":103351.8,"c":103351.8,"v":2000,"usd":0.0193514}
{"ts":1750472700000,"o":103351.8,"h":103361.1,"l":103351.8,"c":103355,"v":43600,"usd":0.42183643}
{"ts":1750472760000,"o":103355,"h":103364.2,"l":103352.1,"c":103352.1,"v":311800,"usd":3.01679044}
{"ts":1750472820000,"o":103352.1,"h":103354,"l":103354,"c":103354,"v":500,"usd":0.00483775}
{"ts":1750472880000,"o":103354,"h":103350,"l":103315.6,"c":103315.6,"v":417900,"usd":4.04388309}
{"ts":1750472940000,"o":103315.6,"h":103315.6,"l":103315.6,"c":103315.6,"v":4300,"usd":0.04162013}
{"ts":1750473000000,"o":103315.6,"h":103329.9,"l":103315.7,"c":103329.9,"v":34300,"usd":0.33199274}
{"ts":1750473060000,"o":103329.9,"h":103329.9,"l":103329.9,"c":103329.9,"v":0,"usd":0}
{"ts":1750473120000,"o":103329.9,"h":103325,"l":103315.7,"c":103324.9,"v":41100,"usd":0.39780741}
{"ts":1750473180000,"o":103324.9,"h":103340,"l":103320.8,"c":103340,"v":36900,"usd":0.35711219}
{"ts":1750473240000,"o":103340,"h":103369.6,"l":103347,"c":103369.6,"v":40300,"usd":0.38990463}
{"ts":1750473300000,"o":103369.6,"h":103380.2,"l":103358.8,"c":103380.2,"v":18500,"usd":0.17896056}
{"ts":1750473360000,"o":103380.2,"h":103400,"l":103383.4,"c":103400,"v":220000,"usd":2.12779862}
{"ts":1750473420000,"o":103400,"h":103441.1,"l":103400.5,"c":103441.1,"v":383200,"usd":3.70545212}
{"ts":1750473480000,"o":103441.1,"h":103441.1,"l":103419.9,"c":103431.4,"v":146000,"usd":1.4116776}
{"ts":1750473540000,"o":103431.4,"h":103431.5,"l":103420.5,"c":103430.5,"v":22100,"usd":0.21368383}
{"ts":1750473600000,"o":103430.5,"h":103427.9,"l":103419.9,"c":103419.9,"v":34100,"usd":0.32970472}
{"ts":1750473660000,"o":103419.9,"h":103419.9,"l":103419.9,"c":103419.9,"v":0,"usd":0}
{"ts":1750473720000,"o":103419.9,"h":103419.9,"l":103419.9,"c":103419.9,"v":0,"usd":0}
{"ts":1750473780000,"o":103419.9,"h":103426.5,"l":103410.3,"c":103426.5,"v":15000,"usd":0.14504763}
{"ts":1750473840000,"o":103426.5,"h":103426.5,"l":103426.5,"c":103426.5,"v":0,"usd":0}
{"ts":1750473900000,"o":103426.5,"h":103438.6,"l":103438.6,"c":103438.6,"v":1200,"usd":0.01160112}
{"ts":1750473960000,"o":103438.6,"h":103427.9,"l":103427.9,"c":103427.9,"v":400,"usd":0.00386744}
{"ts":1750474020000,"o":103427.9,"h":103416.2,"l":103379.2,"c":103379.2,"v":473400,"usd":4.57823734}
{"ts":1750474080000,"o":103379.2,"h":103370.2,"l":103370.1,"c":103370.2,"v":12400,"usd":0.1199576}
{"ts":1750474140000,"o":103370.2,"h":103400.5,"l":103370.2,"c":103400.5,"v":439300,"usd":4.24952813}
{"ts":1750474200000,"o":103400.5,"h":103435.7,"l":103410,"c":103428.8,"v":166100,"usd":1.60593829}
{"ts":1750474260000,"o":103428.8,"h":103413.4,"l":103412.2,"c":103413.4,"v":7000,"usd":0.06768999}
{"ts":1750474320000,"o":103413.4,"h":103425.8,"l":103422,"c":103422,"v":5500,"usd":0.05317863}
{"ts":1750474380000,"o":103422,"h":103401.4,"l":103401.4,"c":103401.4,"v":18500,"usd":0.1789135}
{"ts":1750474440000,"o":103401.4,"h":103419,"l":103418.9,"c":103419,"v":17700,"usd":0.17114838}
{"ts":1750474500000,"o":103419,"h":103431.7,"l":103425.9,"c":103431.7,"v":45500,"usd":0.43990635}
{"ts":1750474560000,"o":103431.7,"h":103435.7,"l":103425.8,"c":103425.8,"v":69800,"usd":0.67485347}
{"ts":1750474620000,"o":103425.8,"h":103412.4,"l":103412.4,"c":103412.4,"v":1000,"usd":0.00967}
{"ts":1750474680000,"o":103412.4,"h":103412.5,"l":103412.5,"c":103412.5,"v":14000,"usd":0.13538}
{"ts":1750474740000,"o":103412.5,"h":103430,"l":103430,"c":103430,"v":19800,"usd":0.19143432}
{"ts":1750474800000,"o":103430,"h":103420.9,"l":103420.2,"c":103420.9,"v":15400,"usd":0.14890721}
{"ts":1750474860000,"o":103420.9,"h":103466.8,"l":103435.8,"c":103466.8,"v":303000,"usd":2.92888224}
{"ts":1750474920000,"o":103466.8,"h":103466.8,"l":103457.8,"c":103457.8,"v":58700,"usd":0.567353}
{"ts":1750474980000,"o":103457.8,"h":103480.5,"l":103459,"c":103480.5,"v":248700,"usd":2.4034162}
{"ts":1750475040000,"o":103480.5,"h":103519.7,"l":103486.9,"c":103513.1,"v":101400,"usd":0.97960343}
{"ts":1750475100000,"o":103513.1,"h":103513,"l":103500,"c":103500.5,"v":91400,"usd":0.88302273}
{"ts":1750475160000,"o":103500.5,"h":103502,"l":103501.9,"c":103502,"v":11600,"usd":0.11207556}
{"ts":1750475220000,"o":103502,"h":103501.9,"l":103501.9,"c":103501.9,"v":39500,"usd":0.38163715}
{"ts":1750475280000,"o":103501.9,"h":103501.6,"l":103491.8,"c":103493.3,"v":31200,"usd":0.30145539}
{"ts":1750475340000,"o":103493.3,"h":103493.3,"l":103493.3,"c":103493.3,"v":0,"usd":0}
{"ts":1750475400000,"o":103493.3,"h":103512.8,"l":103493.3,"c":103512.8,"v":119900,"usd":1.1585328}
{"ts":1750475460000,"o":103512.8,"h":103512.9,"l":103512.8,"c":103512.8,"v":1000,"usd":0.0096606}
{"ts":1750475520000,"o":103512.8,"h":103512.8,"l":103470.1,"c":103470.1,"v":228200,"usd":2.20501554}
{"ts":1750475580000,"o":103470.1,"h":103470,"l":103470,"c":103470,"v":200,"usd":0.00193292}
{"ts":1750475640000,"o":103470,"h":103486,"l":103470.1,"c":103485.9,"v":28400,"usd":0.27447305}
{"ts":1750475700000,"o":103485.9,"h":103485.9,"l":103485.9,"c":103485.9,"v":0,"usd":0}
{"ts":1750475760000,"o":103485.9,"h":103499.9,"l":103486,"c":103499.9,"v":121500,"usd":1.17406613}
{"ts":1750475820000,"o":103499.9,"h":103533.1,"l":103500,"c":103526.2,"v":457100,"usd":4.41554063}
{"ts":1750475880000,"o":103526.2,"h":103516.4,"l":103511,"c":103516.4,"v":139800,"usd":1.35056377}
{"ts":1750475940000,"o":103516.4,"h":103547.1,"l":103526.5,"c":103547.1,"v":117200,"usd":1.13206613}
{"ts":1750476000000,"o":103547.1,"h":103590,"l":103547.2,"c":103571,"v":179700,"usd":1.73518261}
{"ts":1750476060000,"o":103571,"h":103571,"l":103538,"c":103553.6,"v":106500,"usd":1.02833889}
{"ts":1750476120000,"o":103553.6,"h":103553.6,"l":103553.6,"c":103553.6,"v":0,"usd":0}
{"ts":1750476180000,"o":103553.6,"h":103550,"l":103550,"c":103550,"v":112300,"usd":1.08450356}
{"ts":1750476240000,"o":103550,"h":103559.9,"l":103550,"c":103559.9,"v":71600,"usd":0.69141861}
{"ts":1750476300000,"o":103559.9,"h":103558,"l":103553.9,"c":103553.9,"v":3600,"usd":0.03476323}
{"ts":1750476360000,"o":103553.9,"h":103542,"l":103542,"c":103542,"v":147500,"usd":1.42454025}
{"ts":1750476420000,"o":103542,"h":103571.7,"l":103560,"c":103570.5,"v":18100,"usd":0.17475929}
{"ts":1750476480000,"o":103570.5,"h":103562.6,"l":103562.6,"c":103562.6,"v":7900,"usd":0.0762824}
{"ts":1750476540000,"o":103562.6,"h":103580.4,"l":103574.5,"c":103580.4,"v":124600,"usd":1.20299986}
{"ts":1750476600000,"o":103580.4,"h":103587.9,"l":103587.9,"c":103587.9,"v":48900,"usd":0.47206104}
{"ts":1750476660000,"o":103587.9,"h":103587.9,"l":103587.9,"c":103587.9,"v":26700,"usd":0.25775112}
{"ts":1750476720000,"o":103587.9,"h":103587.9,"l":103571.9,"c":103572,"v":88000,"usd":0.8495401}
{"ts":1750476780000,"o":103572,"h":103589.8,"l":103572,"c":103589.7,"v":475700,"usd":4.59221319}
{"ts":1750476840000,"o":103589.7,"h":103589.8,"l":103589.8,"c":103589.8,"v":9900,"usd":0.09556965}
{"ts":1750476900000,"o":103589.8,"h":103607.8,"l":103589.8,"c":103590,"v":608400,"usd":5.87261001}
{"ts":1750476960000,"o":103590,"h":103590.4,"l":103584,"c":103584,"v":63300,"usd":0.61107207}
{"ts":1750477020000,"o":103584,"h":103580,"l":103546,"c":103546,"v":83800,"usd":0.80919651}
{"ts":1750477080000,"o":103546,"h":103549,"l":103530.4,"c":103549,"v":56300,"usd":0.54375278}
{"ts":1750477140000,"o":103549,"h":103549,"l":103549,"c":103549,"v":0,"usd":0}
{"ts":1750477200000,"o":103549,"h":103566.4,"l":103566.4,"c":103566.4,"v":118400,"usd":1.14322304}
{"ts":1750477260000,"o":103566.4,"h":103566.4,"l":103566.4,"c":103566.4,"v":0,"usd":0}
{"ts":1750477320000,"o":103566.4,"h":103566.5,"l":103538.8,"c":103538.8,"v":81900,"usd":0.79088857}
{"ts":1750477380000,"o":103538.8,"h":103548.1,"l":103542,"c":103542,"v":129700,"usd":1.25262613}
{"ts":1750477440000,"o":103542,"h":103540.1,"l":103540.1,"c":103540.1,"v":1000,"usd":0.0096581}
{"ts":1750477500000,"o":103540.1,"h":103540,"l":103530,"c":103530,"v":30400,"usd":0.29362066}
{"ts":1750477560000,"o":103530,"h":103530,"l":103523.1,"c":103530,"v":17100,"usd":0.16518069}
{"ts":1750477620000,"o":103530,"h":103545.4,"l":103538.8,"c":103538.8,"v":30400,"usd":0.29359599}
{"ts":1750477680000,"o":103538.8,"h":103540.9,"l":103540.9,"c":103540.9,"v":6300,"usd":0.0608454}
{"ts":1750477740000,"o":103540.9,"h":103540.9,"l":103529.7,"c":103533.1,"v":82400,"usd":0.7958752}
{"ts":1750477800000,"o":103533.1,"h":103533.1,"l":103533.1,"c":103533.1,"v":0,"usd":0}
{"ts":1750477860000,"o":103533.1,"h":103548.3,"l":103548.3,"c":103548.3,"v":38200,"usd":0.36890886}
{"ts":1750477920000,"o":103548.3,"h":103536.6,"l":103536.5,"c":103536.6,"v":400,"usd":0.00386336}
{"ts":1750477980000,"o":103536.6,"h":103536.6,"l":103536.6,"c":103536.6,"v":0,"usd":0}
{"ts":1750478040000,"o":103536.6,"h":103548.2,"l":103523,"c":103523,"v":195400,"usd":1.88734474}
{"ts":1750478100000,"o":103523,"h":103523,"l":103493.1,"c":103498.3,"v":292400,"usd":2.8249287}
{"ts":1750478160000,"o":103498.3,"h":103509.9,"l":103493.1,"c":103509,"v":231200,"usd":2.23381602}
{"ts":1750478220000,"o":103509,"h":103493,"l":103471.7,"c":103471.7,"v":152000,"usd":1.4687544}
{"ts":1750478280000,"o":103471.7,"h":103471.5,"l":103461,"c":103461,"v":169100,"usd":1.63427511}
{"ts":1750478340000,"o":103461,"h":103461,"l":103461,"c":103461,"v":0,"usd":0}
{"ts":1750478400000,"o":103461,"h":103460,"l":103424.4,"c":103424.4,"v":40300,"usd":0.38960578}
{"ts":1750478460000,"o":103424.4,"h":103423,"l":103422.2,"c":103423,"v":40700,"usd":0.39353233}
{"ts":1750478520000,"o":103423,"h":103446.7,"l":103432.3,"c":103445.6,"v":17900,"usd":0.173047}
{"ts":1750478580000,"o":103445.6,"h":103460,"l":103446.6,"c":103460,"v":34100,"usd":0.32961528}
{"ts":1750478640000,"o":103460,"h":103460.4,"l":103408.2,"c":103408.2,"v":508300,"usd":4.91486922}
{"ts":1750478700000,"o":103408.2,"h":103430.4,"l":103394.1,"c":103430.4,"v":47700,"usd":0.46130099}
{"ts":1750478760000,"o":103430.4,"h":103438.7,"l":103426.2,"c":103426.2,"v":20500,"usd":0.19819549}
{"ts":1750478820000,"o":103426.2,"h":103426.1,"l":103400,"c":103400,"v":104500,"usd":1.01038072}
{"ts":1750478880000,"o":103400,"h":103394,"l":103343.1,"c":103357.3,"v":116700,"usd":1.12914778}
{"ts":1750478940000,"o":103357.3,"h":103357.2,"l":103323.7,"c":103323.7,"v":154400,"usd":1.49430717}
{"ts":1750479000000,"o":103323.7,"h":103372.2,"l":103330,"c":103370,"v":76700,"usd":0.74215432}
{"ts":1750479060000,"o":103370,"h":103369.6,"l":103369.5,"c":103369.6,"v":7800,"usd":0.0754572}
{"ts":1750479120000,"o":103369.6,"h":103385.6,"l":103369.5,"c":103385.6,"v":259700,"usd":2.5122949}
{"ts":1750479180000,"o":103385.6,"h":103402.4,"l":103379,"c":103379,"v":28300,"usd":0.27372201}
{"ts":1750479240000,"o":103379,"h":103370,"l":103360,"c":103360,"v":25000,"usd":0.24185012}
{"ts":1750479300000,"o":103360,"h":103360,"l":103360,"c":103360,"v":2400,"usd":0.02321976}
{"ts":1750479360000,"o":103360,"h":103352.5,"l":103352.4,"c":103352.4,"v":14600,"usd":0.14126376}
{"ts":1750479420000,"o":103352.4,"h":103352.4,"l":103352.4,"c":103352.4,"v":0,"usd":0}
{"ts":1750479480000,"o":103352.4,"h":103350,"l":103350,"c":103350,"v":300,"usd":0.00290277}
{"ts":1750479540000,"o":103350,"h":103350,"l":103350,"c":103350,"v":0,"usd":0}
{"ts":1750479600000,"o":103350,"h":103350.1,"l":103350,"c":103350.1,"v":8800,"usd":0.08514744}
{"ts":1750479660000,"o":103350.1,"h":103398,"l":103350.1,"c":103390,"v":447100,"usd":4.32528779}
{"ts":1750479720000,"o":103390,"h":103391.6,"l":103363.8,"c":103363.8,"v":40800,"usd":0.39467904}
{"ts":1750479780000,"o":103363.8,"h":103383.3,"l":103363.9,"c":103383.3,"v":125100,"usd":1.21029187}
{"ts":1750479840000,"o":103383.3,"h":103372.3,"l":103360.1,"c":103360.1,"v":53300,"usd":0.51562857}
{"ts":1750479900000,"o":103360.1,"h":103360.1,"l":103360.1,"c":103360.1,"v":0,"usd":0}
{"ts":1750479960000,"o":103360.1,"h":103360.1,"l":103360.1,"c":103360.1,"v":0,"usd":0}
{"ts":1750480020000,"o":103360.1,"h":103360,"l":103342.8,"c":103342.8,"v":216400,"usd":2.09384934}
{"ts":1750480080000,"o":103342.8,"h":103360,"l":103323.7,"c":103360,"v":85200,"usd":0.82447404}
{"ts":1750480140000,"o":103360,"h":103360,"l":103360,"c":103360,"v":300,"usd":0.00290247}
{"ts":1750480200000,"o":103360,"h":103359.9,"l":103339.6,"c":103339.6,"v":14300,"usd":0.13837579}
{"ts":1750480260000,"o":103339.6,"h":103339.5,"l":103339.5,"c":103339.5,"v":600,"usd":0.00580608}
{"ts":1750480320000,"o":103339.5,"h":103325.1,"l":103320,"c":103320,"v":122400,"usd":1.18462238}
{"ts":1750480380000,"o":103320,"h":103320,"l":103320,"c":103320,"v":0,"usd":0}
{"ts":1750480440000,"o":103320,"h":103320,"l":103320,"c":103320,"v":0,"usd":0}
{"ts":1750480500000,"o":103320,"h":103314.7,"l":103310.9,"c":103314.7,"v":257000,"usd":2.48760648}
{"ts":1750480560000,"o":103314.7,"h":103324.8,"l":103317.3,"c":103323.5,"v":32100,"usd":0.31068722}
{"ts":1750480620000,"o":103323.5,"h":103311.1,"l":103310.9,"c":103311.1,"v":52400,"usd":0.5072058}
{"ts":1750480680000,"o":103311.1,"h":103311.1,"l":103311.1,"c":103311.1,"v":0,"usd":0}
{"ts":1750480740000,"o":103311.1,"h":103321.1,"l":103321.1,"c":103321.1,"v":1900,"usd":0.01838934}
{"ts":1750480800000,"o":103321.1,"h":103311.5,"l":103310.8,"c":103310.8,"v":128500,"usd":1.24381575}
{"ts":1750480860000,"o":103310.8,"h":103331.1,"l":103310.1,"c":103331.1,"v":24200,"usd":0.23424318}
{"ts":1750480920000,"o":103331.1,"h":103331.4,"l":103331.1,"c":103331.1,"v":15100,"usd":0.14613176}
{"ts":1750480980000,"o":103331.1,"h":103331.1,"l":103326.5,"c":103326.5,"v":16900,"usd":0.16355149}
{"ts":1750481040000,"o":103326.5,"h":103315.1,"l":103312.6,"c":103315.1,"v":9900,"usd":0.0958257}
{"ts":1750481100000,"o":103315.1,"h":103315.1,"l":103315.1,"c":103315.1,"v":0,"usd":0}
{"ts":1750481160000,"o":103315.1,"h":103315.9,"l":103315.9,"c":103315.9,"v":400,"usd":0.00387164}
{"ts":1750481220000,"o":103315.9,"h":103315.8,"l":103307.7,"c":103307.7,"v":123300,"usd":1.19348582}
{"ts":1750481280000,"o":103307.7,"h":103307.7,"l":103307.7,"c":103307.7,"v":0,"usd":0}
{"ts":1750481340000,"o":103307.7,"h":103307.7,"l":103307.7,"c":103307.7,"v":0,"usd":0}
{"ts":1750481400000,"o":103307.7,"h":103307.6,"l":103296.9,"c":103296.9,"v":230400,"usd":2.23031212}
{"ts":1750481460000,"o":103296.9,"h":103292.6,"l":103269.1,"c":103283.5,"v":167100,"usd":1.61777642}
{"ts":1750481520000,"o":103283.5,"h":103283.5,"l":103283.5,"c":103283.5,"v":15000,"usd":0.1452315}
{"ts":1750481580000,"o":103283.5,"h":103283.5,"l":103283.4,"c":103283.5,"v":55400,"usd":0.53638834}
{"ts":1750481640000,"o":103283.5,"h":103309.5,"l":103283.5,"c":103299,"v":24400,"usd":0.23621813}
{"ts":1750481700000,"o":103299,"h":103299,"l":103299,"c":103299,"v":0,"usd":0}
{"ts":1750481760000,"o":103299,"h":103299,"l":103299,"c":103299,"v":0,"usd":0}
{"ts":1750481820000,"o":103299,"h":103325,"l":103299.1,"c":103325,"v":73000,"usd":0.70659124}
{"ts":1750481880000,"o":103325,"h":103329,"l":103327.9,"c":103329,"v":600,"usd":0.00580669}
{"ts":1750481940000,"o":103329,"h":103329,"l":103329,"c":103329,"v":0,"usd":0}
{"ts":1750482000000,"o":103329,"h":103332.1,"l":103327.1,"c":103327.1,"v":19200,"usd":0.18580838}
{"ts":1750482060000,"o":103327.1,"h":103337.5,"l":103327.1,"c":103335.3,"v":22800,"usd":0.22064639}
{"ts":1750482120000,"o":103335.3,"h":103337.5,"l":103337.5,"c":103337.5,"v":3500,"usd":0.0338695}
{"ts":1750482180000,"o":103337.5,"h":103337.4,"l":103337.4,"c":103337.4,"v":32700,"usd":0.3164379}
{"ts":1750482240000,"o":103337.4,"h":103327,"l":103290.1,"c":103290.1,"v":138200,"usd":1.33761572}
{"ts":1750482300000,"o":103290.1,"h":103334.2,"l":103318.1,"c":103334.2,"v":10400,"usd":0.10065693}
{"ts":1750482360000,"o":103334.2,"h":103334.2,"l":103334.2,"c":103334.2,"v":0,"usd":0}
{"ts":1750482420000,"o":103334.2,"h":103321.1,"l":103321.1,"c":103321.1,"v":9900,"usd":0.09581814}
{"ts":1750482480000,"o":103321.1,"h":103321.1,"l":103321.1,"c":103321.1,"v":12900,"usd":0.12485394}
{"ts":1750482540000,"o":103321.1,"h":103321.2,"l":103321.2,"c":103321.2,"v":10100,"usd":0.09775386}
{"ts":1750482600000,"o":103321.2,"h":103321.2,"l":103321.2,"c":103321.2,"v":0,"usd":0}
{"ts":1750482660000,"o":103321.2,"h":103321.1,"l":103302.2,"c":103302.2,"v":22900,"usd":0.2216434}
{"ts":1750482720000,"o":103302.2,"h":103302.1,"l":103302.1,"c":103302.1,"v":1000,"usd":0.0096803}
{"ts":1750482780000,"o":103302.1,"h":103302.1,"l":103294,"c":103294,"v":3800,"usd":0.03678554}
{"ts":1750482840000,"o":103294,"h":103293.9,"l":103292.5,"c":103292.5,"v":400,"usd":0.00387245}
{"ts":1750482900000,"o":103292.5,"h":103292.5,"l":103292.5,"c":103292.5,"v":0,"usd":0}
{"ts":1750482960000,"o":103292.5,"h":103292.6,"l":103292.6,"c":103292.6,"v":19000,"usd":0.1839428}
{"ts":1750483020000,"o":103292.6,"h":103313,"l":103292.6,"c":103313,"v":34200,"usd":0.33106612}
{"ts":1750483080000,"o":103313,"h":103313,"l":103313,"c":103313,"v":0,"usd":0}
{"ts":1750483140000,"o":103313,"h":103313,"l":103313,"c":103313,"v":0,"usd":0}
{"ts":1750483200000,"o":103313,"h":103313,"l":103313,"c":103313,"v":0,"usd":0}
{"ts":1750483260000,"o":103313,"h":103321.4,"l":103301.7,"c":103301.7,"v":27800,"usd":0.26910946}
{"ts":1750483320000,"o":103301.7,"h":103315.6,"l":103315.6,"c":103315.6,"v":5000,"usd":0.0483955}
{"ts":1750483380000,"o":103315.6,"h":103315.6,"l":103315.6,"c":103315.6,"v":20800,"usd":0.20132528}
{"ts":1750483440000,"o":103315.6,"h":103341.8,"l":103315.6,"c":103341.8,"v":54200,"usd":0.52454096}
{"ts":1750483500000,"o":103341.8,"h":103370.6,"l":103345,"c":103370.6,"v":290300,"usd":2.80866933}
{"ts":1750483560000,"o":103370.6,"h":103370.5,"l":103340.6,"c":103340.6,"v":507800,"usd":4.91240687}
{"ts":1750483620000,"o":103340.6,"h":103340.6,"l":103340.6,"c":103340.6,"v":0,"usd":0}
{"ts":1750483680000,"o":103340.6,"h":103417.6,"l":103340.6,"c":103409.2,"v":268900,"usd":2.60090196}
{"ts":1750483740000,"o":103409.2,"h":103409.2,"l":103409,"c":103409,"v":786600,"usd":7.60665798}
{"ts":1750483800000,"o":103409,"h":103409,"l":103400.1,"c":103400.1,"v":263300,"usd":2.54619008}
{"ts":1750483860000,"o":103400.1,"h":103400.1,"l":103400.1,"c":103400.1,"v":13500,"usd":0.1305612}
{"ts":1750483920000,"o":103400.1,"h":103409.2,"l":103409.2,"c":103409.2,"v":49000,"usd":0.4738447}
{"ts":1750483980000,"o":103409.2,"h":103429.3,"l":103410,"c":103429,"v":444800,"usd":4.30101328}
{"ts":1750484040000,"o":103429,"h":103429,"l":103429,"c":103429,"v":0,"usd":0}
{"ts":1750484100000,"o":103429,"h":103429,"l":103429,"c":103429,"v":0,"usd":0}
{"ts":1750484160000,"o":103429,"h":103414.1,"l":103414.1,"c":103414.1,"v":537400,"usd":5.19660426}
{"ts":1750484220000,"o":103414.1,"h":103414.1,"l":103414.1,"c":103414.1,"v":0,"usd":0}
{"ts":1750484280000,"o":103414.1,"h":103400.9,"l":103400.9,"c":103400.9,"v":400,"usd":0.00386844}
{"ts":1750484340000,"o":103400.9,"h":103400.9,"l":103400.9,"c":103400.9,"v":0,"usd":0}
{"ts":1750484400000,"o":103400.9,"h":103400.9,"l":103400.9,"c":103400.9,"v":0,"usd":0}
{"ts":1750484460000,"o":103400.9,"h":103413,"l":103400.9,"c":103413,"v":564900,"usd":5.46260775}
{"ts":1750484520000,"o":103413,"h":103400.8,"l":103373.6,"c":103373.6,"v":316100,"usd":3.05735014}
{"ts":1750484580000,"o":103373.6,"h":103373.6,"l":103350,"c":103350,"v":642400,"usd":6.21437957}
{"ts":1750484640000,"o":103350,"h":103344.5,"l":103340.5,"c":103340.5,"v":502800,"usd":4.8652947}
{"ts":1750484700000,"o":103340.5,"h":103340.5,"l":103340.5,"c":103340.5,"v":0,"usd":0}
{"ts":1750484760000,"o":103340.5,"h":103354.8,"l":103329.3,"c":103329.4,"v":825200,"usd":7.98453948}
{"ts":1750484820000,"o":103329.4,"h":103331.2,"l":103329.4,"c":103331.2,"v":59300,"usd":0.57389352}
{"ts":1750484880000,"o":103331.2,"h":103353.5,"l":103331.2,"c":103353.5,"v":202800,"usd":1.96242885}
{"ts":1750484940000,"o":103353.5,"h":103353.5,"l":103353.5,"c":103353.5,"v":0,"usd":0}
{"ts":1750485000000,"o":103353.5,"h":103353.5,"l":103353.4,"c":103353.4,"v":800,"usd":0.0077404}
{"ts":1750485060000,"o":103353.4,"h":103353.4,"l":103353.4,"c":103353.4,"v":603200,"usd":5.8362616}
{"ts":1750485120000,"o":103353.4,"h":103349,"l":103335.7,"c":103349,"v":174800,"usd":1.69140599}
{"ts":1750485180000,"o":103349,"h":103349,"l":103349,"c":103349,"v":0,"usd":0}
{"ts":1750485240000,"o":103349,"h":103349,"l":103349,"c":103349,"v":0,"usd":0}
{"ts":1750485300000,"o":103349,"h":103364.2,"l":103357,"c":103364.2,"v":58400,"usd":0.56502377}
{"ts":1750485360000,"o":103364.2,"h":103364.2,"l":103364.2,"c":103364.2,"v":0,"usd":0}
{"ts":1750485420000,"o":103364.2,"h":103364.2,"l":103364.2,"c":103364.2,"v":0,"usd":0}
{"ts":1750485480000,"o":103364.2,"h":103371.6,"l":103371.6,"c":103371.6,"v":508900,"usd":4.92299682}
{"ts":1750485540000,"o":103371.6,"h":103361.1,"l":103361.1,"c":103361.1,"v":48600,"usd":0.47019528}
{"ts":1750485600000,"o":103361.1,"h":103370,"l":103370,"c":103370,"v":27000,"usd":0.261198}
{"ts":1750485660000,"o":103370,"h":103380,"l":103370,"c":103380,"v":147300,"usd":1.42487027}
{"ts":1750485720000,"o":103380,"h":103385,"l":103357,"c":103360,"v":569900,"usd":5.51248099}
{"ts":1750485780000,"o":103360,"h":103369.9,"l":103369.9,"c":103369.9,"v":507200,"usd":4.9066528}
{"ts":1750485840000,"o":103369.9,"h":103369.9,"l":103369.9,"c":103369.9,"v":0,"usd":0}
{"ts":1750485900000,"o":103369.9,"h":103369.9,"l":103369.9,"c":103369.9,"v":0,"usd":0}
{"ts":1750485960000,"o":103369.9,"h":103360.1,"l":103360,"c":103360,"v":20200,"usd":0.19543298}
{"ts":1750486020000,"o":103360,"h":103360,"l":103360,"c":103360,"v":0,"usd":0}
{"ts":1750486080000,"o":103360,"h":103360.1,"l":103360.1,"c":103360.1,"v":27700,"usd":0.26799473}
{"ts":1750486140000,"o":103360.1,"h":103363.5,"l":103329.6,"c":103329.6,"v":138100,"usd":1.33613666}
{"ts":1750486200000,"o":103329.6,"h":103330,"l":103329.6,"c":103330,"v":34200,"usd":0.33098074}
{"ts":1750486260000,"o":103330,"h":103330,"l":103330,"c":103330,"v":0,"usd":0}
{"ts":1750486320000,"o":103330,"h":103340,"l":103336.2,"c":103336.2,"v":42700,"usd":0.41320006}
{"ts":1750486380000,"o":103336.2,"h":103336.1,"l":103336.1,"c":103336.1,"v":9600,"usd":0.09290112}
{"ts":1750486440000,"o":103336.1,"h":103336.2,"l":103336.2,"c":103336.2,"v":100,"usd":0.00096772}
{"ts":1750486500000,"o":103336.2,"h":103348.8,"l":103336.2,"c":103348.8,"v":60400,"usd":0.58450264}
{"ts":1750486560000,"o":103348.8,"h":103353.1,"l":103348.8,"c":103353.1,"v":60400,"usd":0.58440972}
{"ts":1750486620000,"o":103353.1,"h":103359.8,"l":103348.7,"c":103348.7,"v":364900,"usd":3.53048965}
{"ts":1750486680000,"o":103348.7,"h":103333,"l":103333,"c":103333,"v":22000,"usd":0.212905}
{"ts":1750486740000,"o":103333,"h":103344.2,"l":103335.3,"c":103344.2,"v":106500,"usd":1.03057221}
{"ts":1750486800000,"o":103344.2,"h":103344.2,"l":103332.9,"c":103332.9,"v":403500,"usd":3.90458991}
{"ts":1750486860000,"o":103332.9,"h":103332.9,"l":103296,"c":103296,"v":239000,"usd":2.31355933}
{"ts":1750486920000,"o":103296,"h":103301.6,"l":103280.1,"c":103280.1,"v":54800,"usd":0.53052583}
{"ts":1750486980000,"o":103280.1,"h":103321.5,"l":103280.1,"c":103321.5,"v":170500,"usd":1.65058814}
{"ts":1750487040000,"o":103321.5,"h":103483.4,"l":103341.3,"c":103483.4,"v":417200,"usd":4.03345781}
{"ts":1750487100000,"o":103483.4,"h":103484.4,"l":103463.5,"c":103468.7,"v":725900,"usd":7.01530628}
{"ts":1750487160000,"o":103468.7,"h":103480.9,"l":103431.1,"c":103436.4,"v":1206500,"usd":11.66022189}
{"ts":1750487220000,"o":103436.4,"h":103438.4,"l":103426.9,"c":103437.3,"v":1305400,"usd":12.62063573}
{"ts":1750487280000,"o":103437.3,"h":103445,"l":103429.1,"c":103445,"v":982400,"usd":9.49767737}
{"ts":1750487340000,"o":103445,"h":103473.5,"l":103448.8,"c":103473.5,"v":37000,"usd":0.35765475}
{"ts":1750487400000,"o":103473.5,"h":103473.4,"l":103460.9,"c":103466.1,"v":318900,"usd":3.08199739}
{"ts":1750487460000,"o":103466.1,"h":103461,"l":103456.8,"c":103456.8,"v":38400,"usd":0.37115582}
{"ts":1750487520000,"o":103456.8,"h":103454.8,"l":103454.8,"c":103454.8,"v":30100,"usd":0.29094961}
{"ts":1750487580000,"o":103454.8,"h":103459.8,"l":103454.8,"c":103459.8,"v":30000,"usd":0.28997524}
{"ts":1750487640000,"o":103459.8,"h":103459.6,"l":103459.6,"c":103459.6,"v":20200,"usd":0.19524512}
{"ts":1750487700000,"o":103459.6,"h":103459.6,"l":103459.6,"c":103459.6,"v":72700,"usd":0.70268912}
{"ts":1750487760000,"o":103459.6,"h":103459.6,"l":103459.6,"c":103459.6,"v":90300,"usd":0.87280368}
{"ts":1750487820000,"o":103459.6,"h":103459.6,"l":103459.6,"c":103459.6,"v":0,"usd":0}
{"ts":1750487880000,"o":103459.6,"h":103459.6,"l":103459.6,"c":103459.6,"v":0,"usd":0}
{"ts":1750487940000,"o":103459.6,"h":103456.2,"l":103456.2,"c":103456.2,"v":100,"usd":0.00096659}
{"ts":1750488000000,"o":103456.2,"h":103456.2,"l":103456.2,"c":103456.2,"v":0,"usd":0}
{"ts":1750488060000,"o":103456.2,"h":103456.2,"l":103456.1,"c":103456.2,"v":1900,"usd":0.01836521}
{"ts":1750488120000,"o":103456.2,"h":103479.7,"l":103456.2,"c":103479.7,"v":216500,"usd":2.09255487}
{"ts":1750488180000,"o":103479.7,"h":103479.7,"l":103479.7,"c":103479.7,"v":0,"usd":0}
{"ts":1750488240000,"o":103479.7,"h":103479.7,"l":103479.7,"c":103479.7,"v":0,"usd":0}
{"ts":1750488300000,"o":103479.7,"h":103479.7,"l":103479.7,"c":103479.7,"v":0,"usd":0}
{"ts":1750488360000,"o":103479.7,"h":103479.9,"l":103477.1,"c":103477.1,"v":197800,"usd":1.91147989}
{"ts":1750488420000,"o":103477.1,"h":103531.8,"l":103461.9,"c":103529.9,"v":687800,"usd":6.64584431}
{"ts":1750488480000,"o":103529.9,"h":103529.9,"l":103529.9,"c":103529.9,"v":52600,"usd":0.5080634}
{"ts":1750488540000,"o":103529.9,"h":103529.9,"l":103529.9,"c":103529.9,"v":20500,"usd":0.1980095}
{"ts":1750488600000,"o":103529.9,"h":103529.9,"l":103505.4,"c":103505.4,"v":59400,"usd":0.57378796}
{"ts":1750488660000,"o":103505.4,"h":103521.4,"l":103521.3,"c":103521.4,"v":1400,"usd":0.01352372}
{"ts":1750488720000,"o":103521.4,"h":103521.3,"l":103501.7,"c":103501.7,"v":28300,"usd":0.27337275}
{"ts":1750488780000,"o":103501.7,"h":103501.7,"l":103501.7,"c":103501.7,"v":22700,"usd":0.21932059}
{"ts":1750488840000,"o":103501.7,"h":103514.4,"l":103514.4,"c":103514.4,"v":1000,"usd":0.0096605}
{"ts":1750488900000,"o":103514.4,"h":103540,"l":103514.4,"c":103540,"v":491000,"usd":4.74245533}
{"ts":1750488960000,"o":103540,"h":103544.6,"l":103542.9,"c":103544.6,"v":1400,"usd":0.01352091}
{"ts":1750489020000,"o":103544.6,"h":103556.7,"l":103548.4,"c":103548.4,"v":69000,"usd":0.66631106}
{"ts":1750489080000,"o":103548.4,"h":103550.4,"l":103549.4,"c":103550.4,"v":17400,"usd":0.16803511}
{"ts":1750489140000,"o":103550.4,"h":103561.4,"l":103551.5,"c":103561.4,"v":76100,"usd":0.73485873}
{"ts":1750489200000,"o":103561.4,"h":103560.9,"l":103540.1,"c":103540.1,"v":177400,"usd":1.71310811}
{"ts":1750489260000,"o":103540.1,"h":103540.1,"l":103540,"c":103540,"v":50100,"usd":0.48387081}
{"ts":1750489320000,"o":103540,"h":103540,"l":103531,"c":103535.2,"v":38900,"usd":0.37572315}
{"ts":1750489380000,"o":103535.2,"h":103535.1,"l":103500.1,"c":103500.1,"v":348100,"usd":3.36231327}
{"ts":1750489440000,"o":103500.1,"h":103500,"l":103486.1,"c":103486.1,"v":5600,"usd":0.05410681}
{"ts":1750489500000,"o":103486.1,"h":103490.8,"l":103480,"c":103480,"v":1200,"usd":0.01159554}
{"ts":1750489560000,"o":103480,"h":103480.1,"l":103479,"c":103479,"v":1300,"usd":0.01256284}
{"ts":1750489620000,"o":103479,"h":103479.4,"l":103470,"c":103470,"v":46300,"usd":0.44747066}
{"ts":1750489680000,"o":103470,"h":103460,"l":103456.1,"c":103456.1,"v":1400,"usd":0.01353211}
{"ts":1750489740000,"o":103456.1,"h":103456.1,"l":103410,"c":103410,"v":278400,"usd":2.69133984}
{"ts":1750489800000,"o":103410,"h":103409.3,"l":103394.4,"c":103395.4,"v":105300,"usd":1.01842276}
{"ts":1750489860000,"o":103395.4,"h":103395.5,"l":103370.1,"c":103370.1,"v":465400,"usd":4.50134375}
{"ts":1750489920000,"o":103370.1,"h":103390.8,"l":103360.1,"c":103361.7,"v":97000,"usd":0.93837685}
{"ts":1750489980000,"o":103361.7,"h":103385.3,"l":103352.6,"c":103352.6,"v":233600,"usd":2.25970789}
{"ts":1750490040000,"o":103352.6,"h":103352.5,"l":103346.1,"c":103346.1,"v":3800,"usd":0.03676797}
{"ts":1750490100000,"o":103346.1,"h":103344.1,"l":103344.1,"c":103344.1,"v":66700,"usd":0.64541588}
{"ts":1750490160000,"o":103344.1,"h":103344.1,"l":103344.1,"c":103344.1,"v":0,"usd":0}
{"ts":1750490220000,"o":103344.1,"h":103369.6,"l":103344.1,"c":103369.6,"v":53800,"usd":0.5205801}
{"ts":1750490280000,"o":103369.6,"h":103390.2,"l":103376,"c":103390.2,"v":182100,"usd":1.76146448}
{"ts":1750490340000,"o":103390.2,"h":103421.5,"l":103397.3,"c":103421.5,"v":100500,"usd":0.97187907}
{"ts":1750490400000,"o":103421.5,"h":103440.5,"l":103427.5,"c":103440.5,"v":111700,"usd":1.0799174}
{"ts":1750490460000,"o":103440.5,"h":103456.1,"l":103455.1,"c":103456.1,"v":3400,"usd":0.03286436}
{"ts":1750490520000,"o":103456.1,"h":103459.3,"l":103431.5,"c":103434.7,"v":308100,"usd":2.97821141}
{"ts":1750490580000,"o":103434.7,"h":103444,"l":103444,"c":103444,"v":11900,"usd":0.11503849}
{"ts":1750490640000,"o":103444,"h":103431.7,"l":103431.7,"c":103431.7,"v":13100,"usd":0.12665342}
{"ts":1750490700000,"o":103431.7,"h":103463.6,"l":103444.1,"c":103463.6,"v":128600,"usd":1.24316226}
{"ts":1750490760000,"o":103463.6,"h":103463.6,"l":103463.6,"c":103463.6,"v":0,"usd":0}
{"ts":1750490820000,"o":103463.6,"h":103463.7,"l":103463.7,"c":103463.7,"v":500,"usd":0.0048326}
{"ts":1750490880000,"o":103463.7,"h":103463.7,"l":103463.7,"c":103463.7,"v":0,"usd":0}
{"ts":1750490940000,"o":103463.7,"h":103463.7,"l":103463.7,"c":103463.7,"v":0,"usd":0}
{"ts":1750491000000,"o":103463.7,"h":103463.7,"l":103463.7,"c":103463.7,"v":0,"usd":0}
{"ts":1750491060000,"o":103463.7,"h":103463.7,"l":103420.1,"c":103425.6,"v":136600,"usd":1.3205291}
{"ts":1750491120000,"o":103425.6,"h":103443.4,"l":103437.8,"c":103443.4,"v":38800,"usd":0.37509364}
{"ts":1750491180000,"o":103443.4,"h":103470,"l":103463.8,"c":103470,"v":158900,"usd":1.5357695}
{"ts":1750491240000,"o":103470,"h":103470,"l":103470,"c":103470,"v":0,"usd":0}
{"ts":1750491300000,"o":103470,"h":103452.8,"l":103430,"c":103430,"v":26700,"usd":0.25808826}
{"ts":1750491360000,"o":103430,"h":103430,"l":103430,"c":103430,"v":0,"usd":0}
{"ts":1750491420000,"o":103430,"h":103421.1,"l":103420.1,"c":103421.1,"v":12100,"usd":0.11699852}
{"ts":1750491480000,"o":103421.1,"h":103421.1,"l":103421.1,"c":103421.1,"v":0,"usd":0}
{"ts":1750491540000,"o":103421.1,"h":103440,"l":103427.1,"c":103440,"v":54900,"usd":0.5307803}
{"ts":1750491600000,"o":103440,"h":103440,"l":103440,"c":103440,"v":0,"usd":0}
{"ts":1750491660000,"o":103440,"h":103444.8,"l":103420.1,"c":103429.5,"v":84200,"usd":0.81399381}
{"ts":1750491720000,"o":103429.5,"h":103429.4,"l":103429.4,"c":103429.4,"v":300,"usd":0.00290052}
{"ts":1750491780000,"o":103429.4,"h":103420.1,"l":103420.1,"c":103420.1,"v":9900,"usd":0.09572607}
{"ts":1750491840000,"o":103420.1,"h":103420,"l":103410.1,"c":103411,"v":41400,"usd":0.40031316}
{"ts":1750491900000,"o":103411,"h":103439.9,"l":103420.1,"c":103439.6,"v":15700,"usd":0.15180708}
{"ts":1750491960000,"o":103439.6,"h":103419.3,"l":103419.3,"c":103419.3,"v":3400,"usd":0.03287596}
{"ts":1750492020000,"o":103419.3,"h":103427.6,"l":103427.5,"c":103427.6,"v":5100,"usd":0.04930986}
{"ts":1750492080000,"o":103427.6,"h":103440.1,"l":103427.6,"c":103440.1,"v":77300,"usd":0.74733776}
{"ts":1750492140000,"o":103440.1,"h":103445.7,"l":103420.3,"c":103425.5,"v":51000,"usd":0.49302287}
{"ts":1750492200000,"o":103425.5,"h":103435.5,"l":103425.6,"c":103428.5,"v":7700,"usd":0.07444768}
{"ts":1750492260000,"o":103428.5,"h":103427.3,"l":103427.3,"c":103427.3,"v":16700,"usd":0.16146562}
{"ts":1750492320000,"o":103427.3,"h":103421.6,"l":103421.6,"c":103421.6,"v":22100,"usd":0.21368932}
{"ts":1750492380000,"o":103421.6,"h":103420.1,"l":103414.7,"c":103414.7,"v":51600,"usd":0.49893593}
{"ts":1750492440000,"o":103414.7,"h":103420.7,"l":103414.7,"c":103420.4,"v":37900,"usd":0.36647579}
{"ts":1750492500000,"o":103420.4,"h":103437.6,"l":103437.5,"c":103437.5,"v":300,"usd":0.00290031}
{"ts":1750492560000,"o":103437.5,"h":103437.5,"l":103437.5,"c":103437.5,"v":0,"usd":0}
{"ts":1750492620000,"o":103437.5,"h":103420,"l":103397.9,"c":103403.5,"v":6000,"usd":0.05802704}
{"ts":1750492680000,"o":103403.5,"h":103403.5,"l":103403.5,"c":103403.5,"v":0,"usd":0}
{"ts":1750492740000,"o":103403.5,"h":103390.1,"l":103390.1,"c":103390.1,"v":48400,"usd":0.46812964}
{"ts":1750492800000,"o":103390.1,"h":103426.4,"l":103399.5,"c":103426.3,"v":95500,"usd":0.92340442}
{"ts":1750492860000,"o":103426.3,"h":103426.4,"l":103426.3,"c":103426.4,"v":1000,"usd":0.0096687}
{"ts":1750492920000,"o":103426.4,"h":103440,"l":103432.2,"c":103440,"v":5700,"usd":0.05510866}
{"ts":1750492980000,"o":103440,"h":103483.9,"l":103440,"c":103483.9,"v":211900,"usd":2.04795423}
{"ts":1750493040000,"o":103483.9,"h":103489.9,"l":103483.9,"c":103489.9,"v":42100,"usd":0.40680508}
{"ts":1750493100000,"o":103489.9,"h":103490,"l":103489.9,"c":103490,"v":59900,"usd":0.57880172}
{"ts":1750493160000,"o":103490,"h":103490,"l":103490,"c":103490,"v":0,"usd":0}
{"ts":1750493220000,"o":103490,"h":103490.4,"l":103490,"c":103490.4,"v":55500,"usd":0.53628538}
{"ts":1750493280000,"o":103490.4,"h":103498.9,"l":103460.9,"c":103460.9,"v":229400,"usd":2.21661505}
{"ts":1750493340000,"o":103460.9,"h":103460.9,"l":103460.9,"c":103460.9,"v":0,"usd":0}
{"ts":1750493400000,"o":103460.9,"h":103460.9,"l":103460.9,"c":103460.9,"v":0,"usd":0}
{"ts":1750493460000,"o":103460.9,"h":103460.9,"l":103460.9,"c":103460.9,"v":2100,"usd":0.02029755}
{"ts":1750493520000,"o":103460.9,"h":103460.9,"l":103460.9,"c":103460.9,"v":0,"usd":0}
{"ts":1750493580000,"o":103460.9,"h":103460.9,"l":103460.9,"c":103460.9,"v":13800,"usd":0.1333839}
{"ts":1750493640000,"o":103460.9,"h":103483.8,"l":103483.8,"c":103483.8,"v":55700,"usd":0.53824581}
{"ts":1750493700000,"o":103483.8,"h":103483.8,"l":103451.7,"c":103460,"v":399900,"usd":3.8643921}
{"ts":1750493760000,"o":103460,"h":103467.7,"l":103467.7,"c":103467.7,"v":1000,"usd":0.0096649}
{"ts":1750493820000,"o":103467.7,"h":103467.7,"l":103467.7,"c":103467.7,"v":0,"usd":0}
{"ts":1750493880000,"o":103467.7,"h":103460,"l":103449,"c":103449,"v":26100,"usd":0.25227293}
{"ts":1750493940000,"o":103449,"h":103449,"l":103449,"c":103449,"v":0,"usd":0}
{"ts":1750494000000,"o":103449,"h":103450.7,"l":103440.1,"c":103450.7,"v":114200,"usd":1.10399468}
{"ts":1750494060000,"o":103450.7,"h":103460,"l":103460,"c":103460,"v":6500,"usd":0.0628264}
{"ts":1750494120000,"o":103460,"h":103469.5,"l":103469.5,"c":103469.5,"v":50000,"usd":0.483235}
{"ts":1750494180000,"o":103469.5,"h":103469.5,"l":103469.5,"c":103469.5,"v":0,"usd":0}
{"ts":1750494240000,"o":103469.5,"h":103479.7,"l":103468,"c":103479.7,"v":94600,"usd":0.91427624}
{"ts":1750494300000,"o":103479.7,"h":103499,"l":103483.9,"c":103499,"v":188500,"usd":1.8215282}
{"ts":1750494360000,"o":103499,"h":103499,"l":103499,"c":103499,"v":0,"usd":0}
{"ts":1750494420000,"o":103499,"h":103499,"l":103499,"c":103499,"v":5000,"usd":0.0483095}
{"ts":1750494480000,"o":103499,"h":103499,"l":103499,"c":103499,"v":0,"usd":0}
{"ts":1750494540000,"o":103499,"h":103499,"l":103499,"c":103499,"v":0,"usd":0}
{"ts":1750494600000,"o":103499,"h":103499,"l":103499,"c":103499,"v":100000,"usd":0.96619}
{"ts":1750494660000,"o":103499,"h":103498.9,"l":103498.9,"c":103498.9,"v":100,"usd":0.00096619}
{"ts":1750494720000,"o":103498.9,"h":103498.9,"l":103498.9,"c":103498.9,"v":182900,"usd":1.76716151}
{"ts":1750494780000,"o":103498.9,"h":103509.6,"l":103499,"c":103509.6,"v":136700,"usd":1.32078042}
{"ts":1750494840000,"o":103509.6,"h":103509.6,"l":103509.6,"c":103509.6,"v":0,"usd":0}
{"ts":1750494900000,"o":103509.6,"h":103519.3,"l":103509.7,"c":103519.3,"v":179600,"usd":1.73503211}
{"ts":1750494960000,"o":103519.3,"h":103522.2,"l":103519.3,"c":103522.2,"v":71600,"usd":0.69164799}
{"ts":1750495020000,"o":103522.2,"h":103530.4,"l":103522.2,"c":103530.4,"v":300000,"usd":2.89777935}
{"ts":1750495080000,"o":103530.4,"h":103528.4,"l":103486.8,"c":103488,"v":148000,"usd":1.42959066}
{"ts":1750495140000,"o":103488,"h":103521.4,"l":103521.3,"c":103521.4,"v":119000,"usd":1.1495162}
{"ts":1750495200000,"o":103521.4,"h":103539.9,"l":103521.4,"c":103539.9,"v":203800,"usd":1.96851152}
{"ts":1750495260000,"o":103539.9,"h":103540,"l":103528.1,"c":103529,"v":135800,"usd":1.3115704}
{"ts":1750495320000,"o":103529,"h":103546.7,"l":103529.1,"c":103546.7,"v":128000,"usd":1.23634569}
{"ts":1750495380000,"o":103546.7,"h":103546.7,"l":103546.7,"c":103546.7,"v":1500,"usd":0.01448625}
{"ts":1750495440000,"o":103546.7,"h":103569.5,"l":103548.1,"c":103569.5,"v":269800,"usd":2.60541277}
{"ts":1750495500000,"o":103569.5,"h":103579,"l":103569.5,"c":103579,"v":20700,"usd":0.19986163}
{"ts":1750495560000,"o":103579,"h":103586.7,"l":103579.9,"c":103586,"v":204200,"usd":1.97129207}
{"ts":1750495620000,"o":103586,"h":103578.2,"l":103551.6,"c":103551.6,"v":402800,"usd":3.8893456}
{"ts":1750495680000,"o":103551.6,"h":103557.4,"l":103550.6,"c":103557.4,"v":162400,"usd":1.56829938}
{"ts":1750495740000,"o":103557.4,"h":103580,"l":103568.8,"c":103580,"v":40500,"usd":0.39102857}
{"ts":1750495800000,"o":103580,"h":103582.1,"l":103580,"c":103582.1,"v":1100,"usd":0.01061975}
{"ts":1750495860000,"o":103582.1,"h":103620,"l":103582,"c":103608.6,"v":1298200,"usd":12.53015263}
{"ts":1750495920000,"o":103608.6,"h":103631.8,"l":103608.7,"c":103631.8,"v":126200,"usd":1.21802428}
{"ts":1750495980000,"o":103631.8,"h":103639.6,"l":103631.9,"c":103639.6,"v":1900,"usd":0.01833384}
{"ts":1750496040000,"o":103639.6,"h":103639.7,"l":103639.6,"c":103639.6,"v":4500,"usd":0.0434196}
{"ts":1750496100000,"o":103639.6,"h":103639.6,"l":103639.6,"c":103639.6,"v":25900,"usd":0.24990392}
{"ts":1750496160000,"o":103639.6,"h":103664.8,"l":103639.6,"c":103664.7,"v":643300,"usd":6.20657468}
{"ts":1750496220000,"o":103664.7,"h":103680,"l":103660.5,"c":103660.5,"v":645200,"usd":6.22314872}
{"ts":1750496280000,"o":103660.5,"h":103707.2,"l":103679.9,"c":103697.8,"v":653100,"usd":6.29809987}
{"ts":1750496340000,"o":103697.8,"h":103801.6,"l":103707.1,"c":103764.4,"v":384400,"usd":3.70412855}
{"ts":1750496400000,"o":103764.4,"h":103801.6,"l":103771,"c":103798.4,"v":704000,"usd":6.78292448}
{"ts":1750496460000,"o":103798.4,"h":103798.1,"l":103707.8,"c":103718.5,"v":155100,"usd":1.49457914}
{"ts":1750496520000,"o":103718.5,"h":103750.1,"l":103700.1,"c":103750.1,"v":107600,"usd":1.03741121}
{"ts":1750496580000,"o":103750.1,"h":103760,"l":103745,"c":103745,"v":62000,"usd":0.59756246}
{"ts":1750496640000,"o":103745,"h":103735,"l":103710,"c":103710,"v":22600,"usd":0.21790355}
{"ts":1750496700000,"o":103710,"h":103718.9,"l":103700.1,"c":103718.9,"v":42300,"usd":0.40790222}
{"ts":1750496760000,"o":103718.9,"h":103760.2,"l":103718.9,"c":103740,"v":148300,"usd":1.4295821}
{"ts":1750496820000,"o":103740,"h":103730,"l":103726.3,"c":103726.3,"v":700,"usd":0.00674835}
{"ts":1750496880000,"o":103726.3,"h":103725,"l":103681.6,"c":103681.6,"v":173800,"usd":1.67561606}
{"ts":1750496940000,"o":103681.6,"h":103690,"l":103680.7,"c":103690,"v":900,"usd":0.00868005}
{"ts":1750497000000,"o":103690,"h":103719.3,"l":103701.7,"c":103719.2,"v":50600,"usd":0.48787579}
{"ts":1750497060000,"o":103719.2,"h":103722.9,"l":103719.2,"c":103722.2,"v":23000,"usd":0.22174744}
{"ts":1750497120000,"o":103722.2,"h":103720.5,"l":103704.8,"c":103704.8,"v":85200,"usd":0.82144831}
{"ts":1750497180000,"o":103704.8,"h":103704.8,"l":103676.9,"c":103676.9,"v":133100,"usd":1.28350044}
{"ts":1750497240000,"o":103676.9,"h":103676,"l":103655.3,"c":103667.9,"v":11300,"usd":0.10900568}
{"ts":1750497300000,"o":103667.9,"h":103679.9,"l":103668,"c":103679.9,"v":9500,"usd":0.0916377}
{"ts":1750497360000,"o":103679.9,"h":103707.1,"l":103680,"c":103707.1,"v":50400,"usd":0.48606129}
{"ts":1750497420000,"o":103707.1,"h":103716.2,"l":103709,"c":103716.2,"v":10800,"usd":0.10413265}
{"ts":1750497480000,"o":103716.2,"h":103724.3,"l":103716.2,"c":103724.3,"v":13800,"usd":0.13305332}
{"ts":1750497540000,"o":103724.3,"h":103725,"l":103724.3,"c":103725,"v":13900,"usd":0.13400851}
{"ts":1750497600000,"o":103725,"h":103725,"l":103708.1,"c":103710.6,"v":49400,"usd":0.47627701}
{"ts":1750497660000,"o":103710.6,"h":103713,"l":103712.9,"c":103712.9,"v":9900,"usd":0.0954558}
{"ts":1750497720000,"o":103712.9,"h":103714.6,"l":103706.6,"c":103714.6,"v":11300,"usd":0.10895456}
{"ts":1750497780000,"o":103714.6,"h":103714.6,"l":103714.6,"c":103714.6,"v":0,"usd":0}
{"ts":1750497840000,"o":103714.6,"h":103724.8,"l":103714.5,"c":103724.8,"v":133300,"usd":1.28522068}
{"ts":1750497900000,"o":103724.8,"h":103750,"l":103724.8,"c":103748.9,"v":197800,"usd":1.90692261}
{"ts":1750497960000,"o":103748.9,"h":103748.9,"l":103727.1,"c":103727.1,"v":21900,"usd":0.21109148}
{"ts":1750498020000,"o":103727.1,"h":103729.3,"l":103728,"c":103729.3,"v":600,"usd":0.00578432}
{"ts":1750498080000,"o":103729.3,"h":103730,"l":103713.9,"c":103715,"v":14600,"usd":0.14075935}
{"ts":1750498140000,"o":103715,"h":103715,"l":103715,"c":103715,"v":0,"usd":0}
{"ts":1750498200000,"o":103715,"h":103728.5,"l":103719.3,"c":103728.5,"v":1900,"usd":0.01831802}
{"ts":1750498260000,"o":103728.5,"h":103728.5,"l":103728.4,"c":103728.5,"v":900,"usd":0.00867654}
{"ts":1750498320000,"o":103728.5,"h":103728.5,"l":103728.5,"c":103728.5,"v":0,"usd":0}
{"ts":1750498380000,"o":103728.5,"h":103728.7,"l":103728.6,"c":103728.6,"v":10700,"usd":0.10315335}
{"ts":1750498440000,"o":103728.6,"h":103728.6,"l":103675.6,"c":103675.6,"v":525500,"usd":5.06759242}
{"ts":1750498500000,"o":103675.6,"h":103675.5,"l":103650.1,"c":103673.5,"v":277200,"usd":2.67398241}
{"ts":1750498560000,"o":103673.5,"h":103734,"l":103660.1,"c":103734,"v":90700,"usd":0.87453863}
{"ts":1750498620000,"o":103734,"h":103739.1,"l":103715.7,"c":103720.7,"v":221500,"usd":2.13521305}
{"ts":1750498680000,"o":103720.7,"h":103737,"l":103720.7,"c":103734,"v":4500,"usd":0.04338042}
{"ts":1750498740000,"o":103734,"h":103757.6,"l":103737.7,"c":103757.6,"v":128900,"usd":1.24243942}
{"ts":1750498800000,"o":103757.6,"h":103766.7,"l":103757.5,"c":103757.5,"v":73500,"usd":0.70832186}
{"ts":1750498860000,"o":103757.5,"h":103761.9,"l":103761.9,"c":103761.9,"v":3000,"usd":0.0289122}
{"ts":1750498920000,"o":103761.9,"h":103762,"l":103762,"c":103762,"v":100,"usd":0.00096374}
{"ts":1750498980000,"o":103762,"h":103766.4,"l":103762,"c":103766.4,"v":2600,"usd":0.02505624}
{"ts":1750499040000,"o":103766.4,"h":103766.5,"l":103766.4,"c":103766.4,"v":14000,"usd":0.134918}
{"ts":1750499100000,"o":103766.4,"h":103783.3,"l":103766.5,"c":103783.3,"v":193700,"usd":1.86664205}
{"ts":1750499160000,"o":103783.3,"h":103880.4,"l":103784.6,"c":103829.2,"v":1657000,"usd":15.95820306}
{"ts":1750499220000,"o":103829.2,"h":103829.2,"l":103811,"c":103811,"v":67700,"usd":0.65205445}
{"ts":1750499280000,"o":103811,"h":103829.7,"l":103810,"c":103829.7,"v":254400,"usd":2.45063501}
{"ts":1750499340000,"o":103829.7,"h":103855.3,"l":103819.5,"c":103847.6,"v":47100,"usd":0.45361704}
{"ts":1750499400000,"o":103847.6,"h":103878.8,"l":103847.6,"c":103878.8,"v":134900,"usd":1.29887798}
{"ts":1750499460000,"o":103878.8,"h":103886.9,"l":103851.5,"c":103851.5,"v":264100,"usd":2.5424047}
{"ts":1750499520000,"o":103851.5,"h":103900,"l":103850.6,"c":103899.7,"v":310800,"usd":2.99178812}
{"ts":1750499580000,"o":103899.7,"h":103915.6,"l":103899.7,"c":103909.8,"v":326600,"usd":3.14324521}
{"ts":1750499640000,"o":103909.8,"h":103929.9,"l":103896,"c":103902.9,"v":221200,"usd":2.12848486}
{"ts":1750499700000,"o":103902.9,"h":103916.6,"l":103903,"c":103907,"v":105100,"usd":1.01141929}
{"ts":1750499760000,"o":103907,"h":103915.5,"l":103893,"c":103898.2,"v":116800,"usd":1.12414216}
{"ts":1750499820000,"o":103898.2,"h":103897,"l":103896,"c":103896,"v":119000,"usd":1.14536325}
{"ts":1750499880000,"o":103896,"h":103896.9,"l":103822.9,"c":103822.9,"v":130900,"usd":1.26000777}
{"ts":1750499940000,"o":103822.9,"h":103823.7,"l":103810.4,"c":103822.6,"v":142300,"usd":1.3706261}
{"ts":1750500000000,"o":103822.6,"h":103822.6,"l":103822.6,"c":103822.6,"v":0,"usd":0}
{"ts":1750500060000,"o":103822.6,"h":103853,"l":103823,"c":103852.9,"v":34000,"usd":0.32739405}
{"ts":1750500120000,"o":103852.9,"h":103852.9,"l":103817,"c":103828.6,"v":166400,"usd":1.60272716}
{"ts":1750500180000,"o":103828.6,"h":103872.9,"l":103839.5,"c":103872.9,"v":96600,"usd":0.93013555}
{"ts":1750500240000,"o":103872.9,"h":103899.9,"l":103875.1,"c":103878,"v":141200,"usd":1.35913875}
{"ts":1750500300000,"o":103878,"h":103890.9,"l":103890.9,"c":103890.9,"v":1000,"usd":0.0096255}
{"ts":1750500360000,"o":103890.9,"h":103947.3,"l":103891.9,"c":103947.3,"v":225600,"usd":2.17098315}
{"ts":1750500420000,"o":103947.3,"h":103962.2,"l":103937.3,"c":103937.3,"v":82700,"usd":0.7955901}
{"ts":1750500480000,"o":103937.3,"h":103933.8,"l":103900,"c":103900,"v":299900,"usd":2.88579193}
{"ts":1750500540000,"o":103900,"h":103925.5,"l":103884,"c":103900.3,"v":162300,"usd":1.56203845}
{"ts":1750500600000,"o":103900.3,"h":103910.2,"l":103895,"c":103910.2,"v":22000,"usd":0.21174165}
{"ts":1750500660000,"o":103910.2,"h":103917.9,"l":103917.9,"c":103917.9,"v":5500,"usd":0.0529265}
{"ts":1750500720000,"o":103917.9,"h":103917.9,"l":103909.8,"c":103912.4,"v":32400,"usd":0.31178581}
{"ts":1750500780000,"o":103912.4,"h":103929.6,"l":103914.6,"c":103929.6,"v":247600,"usd":2.38258645}
{"ts":1750500840000,"o":103929.6,"h":103960.5,"l":103929.6,"c":103930,"v":350200,"usd":3.36934484}
{"ts":1750500900000,"o":103930,"h":103923,"l":103900,"c":103900,"v":65000,"usd":0.62558985}
{"ts":1750500960000,"o":103900,"h":103895,"l":103835.1,"c":103840.3,"v":155300,"usd":1.49491774}
{"ts":1750501020000,"o":103840.3,"h":103864.3,"l":103846,"c":103864.3,"v":30600,"usd":0.29463165}
{"ts":1750501080000,"o":103864.3,"h":103864.8,"l":103840.1,"c":103845.5,"v":110800,"usd":1.06679159}
{"ts":1750501140000,"o":103845.5,"h":103863,"l":103853.5,"c":103862.9,"v":36800,"usd":0.35432785}
{"ts":1750501200000,"o":103862.9,"h":103871.9,"l":103864.3,"c":103871,"v":1800,"usd":0.01732915}
{"ts":1750501260000,"o":103871,"h":103871,"l":103871,"c":103871,"v":0,"usd":0}
{"ts":1750501320000,"o":103871,"h":103871,"l":103871,"c":103871,"v":0,"usd":0}
{"ts":1750501380000,"o":103871,"h":103871,"l":103871,"c":103871,"v":0,"usd":0}
{"ts":1750501440000,"o":103871,"h":103908.6,"l":103873,"c":103908.6,"v":70500,"usd":0.67859723}
{"ts":1750501500000,"o":103908.6,"h":103936.2,"l":103908.5,"c":103936.2,"v":238700,"usd":2.29716528}
{"ts":1750501560000,"o":103936.2,"h":103939.9,"l":103936.2,"c":103939.9,"v":111000,"usd":1.06796194}
{"ts":1750501620000,"o":103939.9,"h":103946.7,"l":103939.9,"c":103946.7,"v":180500,"usd":1.73656264}
{"ts":1750501680000,"o":103946.7,"h":103946.7,"l":103932.9,"c":103934,"v":136800,"usd":1.31605832}
{"ts":1750501740000,"o":103934,"h":103950,"l":103938.7,"c":103950,"v":130400,"usd":1.2544813}
{"ts":1750501800000,"o":103950,"h":103959.8,"l":103950,"c":103955.8,"v":126800,"usd":1.21979095}
{"ts":1750501860000,"o":103955.8,"h":103959.5,"l":103959.4,"c":103959.5,"v":22000,"usd":0.2116202}
{"ts":1750501920000,"o":103959.5,"h":103962.2,"l":103959.4,"c":103962.2,"v":32700,"usd":0.31454435}
{"ts":1750501980000,"o":103962.2,"h":103968,"l":103933.9,"c":103963.4,"v":100300,"usd":0.9647349}
{"ts":1750502040000,"o":103963.4,"h":103963.4,"l":103939.5,"c":103958.5,"v":70600,"usd":0.67918658}
{"ts":1750502100000,"o":103958.5,"h":103963.5,"l":103960,"c":103963.5,"v":94700,"usd":0.9109006}
{"ts":1750502160000,"o":103963.5,"h":103963.4,"l":103959.9,"c":103959.9,"v":44800,"usd":0.43092227}
{"ts":1750502220000,"o":103959.9,"h":103978.4,"l":103953.5,"c":103953.7,"v":330100,"usd":3.17497344}
{"ts":1750502280000,"o":103953.7,"h":103951.3,"l":103908.3,"c":103908.3,"v":187500,"usd":1.80396446}
{"ts":1750502340000,"o":103908.3,"h":103919.5,"l":103911.5,"c":103911.5,"v":3000,"usd":0.02887032}
{"ts":1750502400000,"o":103911.5,"h":103911.5,"l":103901.5,"c":103908,"v":2800,"usd":0.02694668}
{"ts":1750502460000,"o":103908,"h":103908.1,"l":103908,"c":103908,"v":4900,"usd":0.04715711}
{"ts":1750502520000,"o":103908,"h":103921.6,"l":103908.1,"c":103917.4,"v":85800,"usd":0.82568014}
{"ts":1750502580000,"o":103917.4,"h":103917.4,"l":103870,"c":103870,"v":234900,"usd":2.26063629}
{"ts":1750502640000,"o":103870,"h":103888.5,"l":103870.5,"c":103888.4,"v":33100,"usd":0.31864801}
{"ts":1750502700000,"o":103888.4,"h":103915.4,"l":103887.9,"c":103891.8,"v":213900,"usd":2.05855015}
{"ts":1750502760000,"o":103891.8,"h":103900.6,"l":103890.6,"c":103899.5,"v":3800,"usd":0.03657594}
{"ts":1750502820000,"o":103899.5,"h":103890.6,"l":103847.7,"c":103848.7,"v":104100,"usd":1.00220418}
{"ts":1750502880000,"o":103848.7,"h":103846.4,"l":103772.7,"c":103818.5,"v":327000,"usd":3.14986698}
{"ts":1750502940000,"o":103818.5,"h":103839,"l":103792.4,"c":103838,"v":117100,"usd":1.12790403}
{"ts":1750503000000,"o":103838,"h":103825,"l":103802.1,"c":103825,"v":49800,"usd":0.47971554}
{"ts":1750503060000,"o":103825,"h":103854.9,"l":103819.8,"c":103833,"v":49800,"usd":0.47961003}
{"ts":1750503120000,"o":103833,"h":103832.1,"l":103803.6,"c":103803.6,"v":3900,"usd":0.03756495}
{"ts":1750503180000,"o":103803.6,"h":103803.5,"l":103766.5,"c":103766.5,"v":175700,"usd":1.69267567}
{"ts":1750503240000,"o":103766.5,"h":103803.6,"l":103750.1,"c":103803.6,"v":96700,"usd":0.93185559}
{"ts":1750503300000,"o":103803.6,"h":103803.6,"l":103799.9,"c":103800.1,"v":3400,"usd":0.03275508}
{"ts":1750503360000,"o":103800.1,"h":103810.3,"l":103800,"c":103810.3,"v":236900,"usd":2.28219784}
{"ts":1750503420000,"o":103810.3,"h":103823,"l":103810.4,"c":103823,"v":46100,"usd":0.44403737}
{"ts":1750503480000,"o":103823,"h":103822.9,"l":103799.9,"c":103799.9,"v":51600,"usd":0.49700384}
{"ts":1750503540000,"o":103799.9,"h":103815.6,"l":103791,"c":103815.6,"v":235800,"usd":2.27167462}
{"ts":1750503600000,"o":103815.6,"h":103820,"l":103815.5,"c":103815.6,"v":20800,"usd":0.20034849}
{"ts":1750503660000,"o":103815.6,"h":103815.5,"l":103784.7,"c":103784.7,"v":25100,"usd":0.24182791}
{"ts":1750503720000,"o":103784.7,"h":103780,"l":103741,"c":103741.5,"v":124200,"usd":1.19710148}
{"ts":1750503780000,"o":103741.5,"h":103740.1,"l":103718.8,"c":103718.8,"v":3800,"usd":0.03663256}
{"ts":1750503840000,"o":103718.8,"h":103754.7,"l":103701.8,"c":103729.1,"v":226700,"usd":2.18510301}
{"ts":1750503900000,"o":103729.1,"h":103750.2,"l":103729.2,"c":103730,"v":57000,"usd":0.54950206}
{"ts":1750503960000,"o":103730,"h":103730,"l":103730,"c":103730,"v":0,"usd":0}
{"ts":1750504020000,"o":103730,"h":103739,"l":103738.9,"c":103738.9,"v":2500,"usd":0.024099}
{"ts":1750504080000,"o":103738.9,"h":103792,"l":103738.9,"c":103786.2,"v":323700,"usd":3.11982195}
{"ts":1750504140000,"o":103786.2,"h":103780.8,"l":103780.8,"c":103780.8,"v":800,"usd":0.00770856}
{"ts":1750504200000,"o":103780.8,"h":103804.2,"l":103780.7,"c":103804.2,"v":40500,"usd":0.39020765}
{"ts":1750504260000,"o":103804.2,"h":103804.1,"l":103794.8,"c":103794.8,"v":46900,"usd":0.4518125}
{"ts":1750504320000,"o":103794.8,"h":103804,"l":103801.5,"c":103804,"v":5500,"usd":0.05298499}
{"ts":1750504380000,"o":103804,"h":103804,"l":103804,"c":103804,"v":2600,"usd":0.0250471}
{"ts":1750504440000,"o":103804,"h":103804,"l":103780.7,"c":103780.7,"v":5800,"usd":0.05588231}
{"ts":1750504500000,"o":103780.7,"h":103804,"l":103775.9,"c":103804,"v":35200,"usd":0.33914673}
{"ts":1750504560000,"o":103804,"h":103804,"l":103804,"c":103804,"v":1800,"usd":0.0173403}
{"ts":1750504620000,"o":103804,"h":103803.9,"l":103792.5,"c":103792.6,"v":3000,"usd":0.02890226}
{"ts":1750504680000,"o":103792.6,"h":103792.6,"l":103792.5,"c":103792.6,"v":8400,"usd":0.08093064}
{"ts":1750504740000,"o":103792.6,"h":103814.1,"l":103793,"c":103814.1,"v":169600,"usd":1.63383738}
{"ts":1750504800000,"o":103814.1,"h":103829.3,"l":103808.5,"c":103824.7,"v":148900,"usd":1.43425234}
{"ts":1750504860000,"o":103824.7,"h":103824.7,"l":103824.7,"c":103824.7,"v":1000,"usd":0.0096316}
{"ts":1750504920000,"o":103824.7,"h":103824.7,"l":103808.7,"c":103808.7,"v":30300,"usd":0.29185393}
{"ts":1750504980000,"o":103808.7,"h":103867,"l":103808.8,"c":103864.9,"v":213800,"usd":2.05910801}
{"ts":1750505040000,"o":103864.9,"h":103864.9,"l":103835.6,"c":103841.4,"v":6600,"usd":0.06355236}
{"ts":1750505100000,"o":103841.4,"h":103866.8,"l":103850,"c":103866.8,"v":23200,"usd":0.22336872}
{"ts":1750505160000,"o":103866.8,"h":103866.8,"l":103866.7,"c":103866.7,"v":400,"usd":0.00385108}
{"ts":1750505220000,"o":103866.7,"h":103879.6,"l":103841,"c":103841,"v":459000,"usd":4.41923101}
{"ts":1750505280000,"o":103841,"h":103852.2,"l":103823,"c":103824.9,"v":6600,"usd":0.0635561}
{"ts":1750505340000,"o":103824.9,"h":103825,"l":103824.9,"c":103824.9,"v":1000,"usd":0.0096316}
{"ts":1750505400000,"o":103824.9,"h":103824.9,"l":103824.9,"c":103824.9,"v":0,"usd":0}
{"ts":1750505460000,"o":103824.9,"h":103825,"l":103824.9,"c":103824.9,"v":2000,"usd":0.0192632}
{"ts":1750505520000,"o":103824.9,"h":103850.5,"l":103825,"c":103844.9,"v":154800,"usd":1.49089372}
{"ts":1750505580000,"o":103844.9,"h":103851.5,"l":103840,"c":103851.4,"v":5600,"usd":0.05392826}
{"ts":1750505640000,"o":103851.4,"h":103847.6,"l":103847.6,"c":103847.6,"v":5000,"usd":0.0481475}
{"ts":1750505700000,"o":103847.6,"h":103851.5,"l":103851.4,"c":103851.4,"v":1500,"usd":0.01444365}
{"ts":1750505760000,"o":103851.4,"h":103851.5,"l":103851.4,"c":103851.5,"v":2300,"usd":0.02214693}
{"ts":1750505820000,"o":103851.5,"h":103851.5,"l":103851.4,"c":103851.5,"v":1900,"usd":0.01829529}
{"ts":1750505880000,"o":103851.5,"h":103910.6,"l":103851.4,"c":103910.6,"v":248400,"usd":2.39143441}
{"ts":1750505940000,"o":103910.6,"h":103910.1,"l":103880,"c":103899.9,"v":27800,"usd":0.26759367}
{"ts":1750506000000,"o":103899.9,"h":103888.1,"l":103887.2,"c":103887.2,"v":17000,"usd":0.16363855}
{"ts":1750506060000,"o":103887.2,"h":103878.2,"l":103860,"c":103860,"v":29800,"usd":0.28689499}
{"ts":1750506120000,"o":103860,"h":103860.1,"l":103860,"c":103860,"v":4300,"usd":0.04140169}
{"ts":1750506180000,"o":103860,"h":103860.1,"l":103854.7,"c":103854.7,"v":41000,"usd":0.39476035}
{"ts":1750506240000,"o":103854.7,"h":103850.1,"l":103836.4,"c":103836.4,"v":8000,"usd":0.07703581}
{"ts":1750506300000,"o":103836.4,"h":103854.6,"l":103836.5,"c":103853.6,"v":69600,"usd":0.67020751}
{"ts":1750506360000,"o":103853.6,"h":103860,"l":103853.6,"c":103860,"v":23500,"usd":0.22627615}
{"ts":1750506420000,"o":103860,"h":103879,"l":103863.8,"c":103879,"v":20300,"usd":0.19543101}
{"ts":1750506480000,"o":103879,"h":103879,"l":103866.1,"c":103866.1,"v":87300,"usd":0.84040242}
{"ts":1750506540000,"o":103866.1,"h":103866.1,"l":103866,"c":103866,"v":8300,"usd":0.07991074}
{"ts":1750506600000,"o":103866,"h":103866,"l":103841.4,"c":103858.6,"v":77700,"usd":0.74814693}
{"ts":1750506660000,"o":103858.6,"h":103858.6,"l":103858.6,"c":103858.6,"v":0,"usd":0}
{"ts":1750506720000,"o":103858.6,"h":103872.5,"l":103858.7,"c":103872.4,"v":13500,"usd":0.12998111}
{"ts":1750506780000,"o":103872.4,"h":103888.1,"l":103872.4,"c":103888,"v":207700,"usd":1.99943615}
{"ts":1750506840000,"o":103888,"h":103907.5,"l":103888.1,"c":103907.4,"v":218300,"usd":2.10123734}
{"ts":1750506900000,"o":103907.4,"h":103925.5,"l":103907.5,"c":103910.2,"v":276400,"usd":2.65977879}
{"ts":1750506960000,"o":103910.2,"h":103914.2,"l":103890.1,"c":103890.1,"v":142700,"usd":1.37327457}
{"ts":1750507020000,"o":103890.1,"h":103890,"l":103890,"c":103890,"v":20100,"usd":0.19347456}
{"ts":1750507080000,"o":103890,"h":103899.1,"l":103890.1,"c":103899.1,"v":37400,"usd":0.35998457}
{"ts":1750507140000,"o":103899.1,"h":103920,"l":103826,"c":103846.9,"v":522500,"usd":5.02871477}
{"ts":1750507200000,"o":103846.9,"h":103865.8,"l":103848.5,"c":103865.8,"v":11700,"usd":0.11265439}
{"ts":1750507260000,"o":103865.8,"h":103877.3,"l":103863.2,"c":103877.2,"v":87900,"usd":0.8462839}
{"ts":1750507320000,"o":103877.2,"h":103891.2,"l":103877.3,"c":103891.1,"v":40700,"usd":0.39178268}
{"ts":1750507380000,"o":103891.1,"h":103912.6,"l":103891.1,"c":103912.5,"v":40100,"usd":0.38596766}
{"ts":1750507440000,"o":103912.5,"h":103912.5,"l":103912.5,"c":103912.5,"v":0,"usd":0}
{"ts":1750507500000,"o":103912.5,"h":103912.5,"l":103912.5,"c":103912.5,"v":1100,"usd":0.01058585}
{"ts":1750507560000,"o":103912.5,"h":103912.6,"l":103912.5,"c":103912.6,"v":7700,"usd":0.07410095}
{"ts":1750507620000,"o":103912.6,"h":103912.6,"l":103900,"c":103900.1,"v":87600,"usd":0.8430591}
{"ts":1750507680000,"o":103900.1,"h":103915.9,"l":103893.6,"c":103915.9,"v":30800,"usd":0.29644208}
{"ts":1750507740000,"o":103915.9,"h":103914,"l":103914,"c":103914,"v":3000,"usd":0.0288699}
{"ts":1750507800000,"o":103914,"h":103922.5,"l":103913.9,"c":103922.5,"v":97100,"usd":0.93439026}
{"ts":1750507860000,"o":103922.5,"h":103925.5,"l":103922.6,"c":103925.4,"v":2100,"usd":0.02020685}
{"ts":1750507920000,"o":103925.4,"h":103925.5,"l":103925.4,"c":103925.5,"v":178900,"usd":1.72142947}
{"ts":1750507980000,"o":103925.5,"h":103925.4,"l":103913.9,"c":103913.9,"v":6700,"usd":0.06447122}
{"ts":1750508040000,"o":103913.9,"h":103913.9,"l":103913.9,"c":103913.9,"v":1000,"usd":0.0096234}
{"ts":1750508100000,"o":103913.9,"h":103913.9,"l":103913.9,"c":103913.9,"v":0,"usd":0}
{"ts":1750508160000,"o":103913.9,"h":103914,"l":103913.9,"c":103913.9,"v":5200,"usd":0.05004158}
{"ts":1750508220000,"o":103913.9,"h":103913.9,"l":103894.9,"c":103895,"v":113300,"usd":1.09045216}
{"ts":1750508280000,"o":103895,"h":103911.5,"l":103911.5,"c":103911.5,"v":3700,"usd":0.03560732}
{"ts":1750508340000,"o":103911.5,"h":103911.5,"l":103890,"c":103890,"v":11100,"usd":0.10684256}
{"ts":1750508400000,"o":103890,"h":103891.6,"l":103880.1,"c":103891.6,"v":71900,"usd":0.6921429}
{"ts":1750508460000,"o":103891.6,"h":103886.7,"l":103886.7,"c":103886.7,"v":2100,"usd":0.02021439}
{"ts":1750508520000,"o":103886.7,"h":103885.2,"l":103831.5,"c":103834.4,"v":19000,"usd":0.18297151}
{"ts":1750508580000,"o":103834.4,"h":103830,"l":103820,"c":103820,"v":368700,"usd":3.55124657}
{"ts":1750508640000,"o":103820,"h":103835.5,"l":103820.1,"c":103835.5,"v":23400,"usd":0.22538194}
{"ts":1750508700000,"o":103835.5,"h":103835.4,"l":103828.3,"c":103828.3,"v":4100,"usd":0.03948826}
{"ts":1750508760000,"o":103828.3,"h":103825.2,"l":103825.1,"c":103825.1,"v":58200,"usd":0.56055912}
{"ts":1750508820000,"o":103825.1,"h":103825.1,"l":103824.9,"c":103824.9,"v":70000,"usd":0.674212}
{"ts":1750508880000,"o":103824.9,"h":103842.7,"l":103825,"c":103842.7,"v":305000,"usd":2.93725353}
{"ts":1750508940000,"o":103842.7,"h":103870,"l":103842.7,"c":103869.6,"v":208300,"usd":2.00575492}
{"ts":1750509000000,"o":103869.6,"h":103869.7,"l":103869.6,"c":103869.7,"v":700,"usd":0.00673919}
{"ts":1750509060000,"o":103869.7,"h":103913.7,"l":103860.4,"c":103900.2,"v":455000,"usd":4.37999004}
{"ts":1750509120000,"o":103900.2,"h":103913.8,"l":103887.6,"c":103894,"v":92300,"usd":0.88828084}
{"ts":1750509180000,"o":103894,"h":103880,"l":103836.3,"c":103836.3,"v":75700,"usd":0.72883042}
{"ts":1750509240000,"o":103836.3,"h":103830,"l":103829.1,"c":103829.1,"v":7000,"usd":0.06741796}
{"ts":1750509300000,"o":103829.1,"h":103824.2,"l":103820.4,"c":103820.4,"v":94900,"usd":0.91407101}
{"ts":1750509360000,"o":103820.4,"h":103832.5,"l":103822.5,"c":103832.5,"v":22900,"usd":0.22055642}
{"ts":1750509420000,"o":103832.5,"h":103843.8,"l":103831.8,"c":103843.8,"v":123100,"usd":1.18553614}
{"ts":1750509480000,"o":103843.8,"h":103848.1,"l":103833.9,"c":103833.9,"v":1300,"usd":0.01251895}
{"ts":1750509540000,"o":103833.9,"h":103833.9,"l":103826.2,"c":103826.2,"v":5800,"usd":0.05585871}
{"ts":1750509600000,"o":103826.2,"h":103843.9,"l":103810.1,"c":103841.8,"v":143000,"usd":1.37740404}
{"ts":1750509660000,"o":103841.8,"h":103833.2,"l":103833.2,"c":103833.2,"v":100,"usd":0.00096308}
{"ts":1750509720000,"o":103833.2,"h":103833.2,"l":103800,"c":103800,"v":227100,"usd":2.18776144}
{"ts":1750509780000,"o":103800,"h":103800.1,"l":103800,"c":103800,"v":55500,"usd":0.53468145}
{"ts":1750509840000,"o":103800,"h":103800,"l":103790.9,"c":103798.1,"v":243500,"usd":2.34599515}
{"ts":1750509900000,"o":103798.1,"h":103799.7,"l":103790.9,"c":103799.7,"v":27200,"usd":0.26206436}
{"ts":1750509960000,"o":103799.7,"h":103808.6,"l":103791,"c":103805.6,"v":149300,"usd":1.43837117}
{"ts":1750510020000,"o":103805.6,"h":103805.6,"l":103800.1,"c":103803.2,"v":30100,"usd":0.28997962}
{"ts":1750510080000,"o":103803.2,"h":103803.2,"l":103803.2,"c":103803.2,"v":0,"usd":0}
{"ts":1750510140000,"o":103803.2,"h":103800.4,"l":103776.2,"c":103776.2,"v":45500,"usd":0.43838429}
{"ts":1750510200000,"o":103776.2,"h":103780.2,"l":103760,"c":103780.2,"v":230300,"usd":2.21928141}
{"ts":1750510260000,"o":103780.2,"h":103770.1,"l":103770.1,"c":103770.1,"v":1100,"usd":0.01060037}
{"ts":1750510320000,"o":103770.1,"h":103783.6,"l":103770.4,"c":103783.6,"v":101200,"usd":0.97516629}
{"ts":1750510380000,"o":103783.6,"h":103780.7,"l":103760,"c":103760.1,"v":21500,"usd":0.20720792}
{"ts":1750510440000,"o":103760.1,"h":103766.4,"l":103760,"c":103760.1,"v":97600,"usd":0.94060794}
{"ts":1750510500000,"o":103760.1,"h":103772.4,"l":103760,"c":103760,"v":85400,"usd":0.82304901}
{"ts":1750510560000,"o":103760,"h":103796.4,"l":103760.1,"c":103796.4,"v":98500,"usd":0.94913501}
{"ts":1750510620000,"o":103796.4,"h":103799.9,"l":103766.6,"c":103774,"v":130400,"usd":1.25641312}
{"ts":1750510680000,"o":103774,"h":103777.6,"l":103777.5,"c":103777.6,"v":17100,"usd":0.1647756}
{"ts":1750510740000,"o":103777.6,"h":103777.6,"l":103777.5,"c":103777.6,"v":2100,"usd":0.0202356}
{"ts":1750510800000,"o":103777.6,"h":103777.6,"l":103777.6,"c":103777.6,"v":0,"usd":0}
{"ts":1750510860000,"o":103777.6,"h":103784,"l":103777.6,"c":103783.7,"v":36200,"usd":0.34882259}
{"ts":1750510920000,"o":103783.7,"h":103778,"l":103778,"c":103778,"v":13700,"usd":0.1320132}
{"ts":1750510980000,"o":103778,"h":103795.7,"l":103785.4,"c":103795.7,"v":3100,"usd":0.02986713}
{"ts":1750511040000,"o":103795.7,"h":103800,"l":103790.6,"c":103800,"v":18300,"usd":0.17631467}
{"ts":1750511100000,"o":103800,"h":103823.3,"l":103799.9,"c":103822.1,"v":230100,"usd":2.2166403}
{"ts":1750511160000,"o":103822.1,"h":103823.3,"l":103823.3,"c":103823.3,"v":100,"usd":0.00096317}
{"ts":1750511220000,"o":103823.3,"h":103823.4,"l":103823.3,"c":103823.3,"v":800,"usd":0.00770536}
{"ts":1750511280000,"o":103823.3,"h":103823.4,"l":103823.4,"c":103823.4,"v":118300,"usd":1.13943011}
{"ts":1750511340000,"o":103823.4,"h":103823.4,"l":103823.3,"c":103823.3,"v":500,"usd":0.00481585}
{"ts":1750511400000,"o":103823.3,"h":103823.3,"l":103770.6,"c":103789.2,"v":153000,"usd":1.47385712}
{"ts":1750511460000,"o":103789.2,"h":103789.2,"l":103783.4,"c":103783.4,"v":23100,"usd":0.22257728}
{"ts":1750511520000,"o":103783.4,"h":103781,"l":103771.6,"c":103774.3,"v":14000,"usd":0.13491002}
{"ts":1750511580000,"o":103774.3,"h":103786.4,"l":103785.6,"c":103786.4,"v":2500,"usd":0.024088}
{"ts":1750511640000,"o":103786.4,"h":103785.6,"l":103779.7,"c":103779.7,"v":6000,"usd":0.05781262}
{"ts":1750511700000,"o":103779.7,"h":103797.4,"l":103779.5,"c":103797.4,"v":121600,"usd":1.17167862}
{"ts":1750511760000,"o":103797.4,"h":103809.4,"l":103795.5,"c":103795.5,"v":34900,"usd":0.33622199}
{"ts":1750511820000,"o":103795.5,"h":103825.4,"l":103795.4,"c":103825.4,"v":127800,"usd":1.23112078}
{"ts":1750511880000,"o":103825.4,"h":103825.5,"l":103816,"c":103825.5,"v":114800,"usd":1.10570587}
{"ts":1750511940000,"o":103825.5,"h":103834,"l":103825.5,"c":103833.2,"v":174800,"usd":1.68351841}
{"ts":1750512000000,"o":103833.2,"h":103830.6,"l":103830.5,"c":103830.5,"v":4100,"usd":0.03948751}
{"ts":1750512060000,"o":103830.5,"h":103830.6,"l":103792,"c":103792,"v":204900,"usd":1.97384782}
{"ts":1750512120000,"o":103792,"h":103819.6,"l":103819.6,"c":103819.6,"v":100,"usd":0.00096321}
{"ts":1750512180000,"o":103819.6,"h":103819.5,"l":103814.6,"c":103814.6,"v":1300,"usd":0.0125222}
{"ts":1750512240000,"o":103814.6,"h":103817.5,"l":103790,"c":103798.7,"v":48400,"usd":0.46629827}
{"ts":1750512300000,"o":103798.7,"h":103814.1,"l":103793.1,"c":103814.1,"v":56100,"usd":0.54048264}
{"ts":1750512360000,"o":103814.1,"h":103813.1,"l":103811,"c":103812.5,"v":5700,"usd":0.0549065}
{"ts":1750512420000,"o":103812.5,"h":103840,"l":103820,"c":103839.9,"v":121400,"usd":1.16918297}
{"ts":1750512480000,"o":103839.9,"h":103839.9,"l":103835.2,"c":103839.9,"v":6600,"usd":0.06356158}
{"ts":1750512540000,"o":103839.9,"h":103839.9,"l":103835.3,"c":103835.3,"v":22400,"usd":0.21571712}
{"ts":1750512600000,"o":103835.3,"h":103835.3,"l":103835.2,"c":103835.3,"v":16800,"usd":0.16179408}
{"ts":1750512660000,"o":103835.3,"h":103835.3,"l":103835.3,"c":103835.3,"v":0,"usd":0}
{"ts":1750512720000,"o":103835.3,"h":103840,"l":103839.9,"c":103839.9,"v":62100,"usd":0.59803542}
{"ts":1750512780000,"o":103839.9,"h":103840,"l":103820,"c":103820,"v":74600,"usd":0.71848885}
{"ts":1750512840000,"o":103820,"h":103820.1,"l":103813,"c":103813,"v":41300,"usd":0.39780814}
{"ts":1750512900000,"o":103813,"h":103817.1,"l":103793.4,"c":103817.1,"v":88700,"usd":0.85453994}
{"ts":1750512960000,"o":103817.1,"h":103823.7,"l":103800,"c":103800,"v":17900,"usd":0.1724102}
{"ts":1750513020000,"o":103800,"h":103798.5,"l":103786.8,"c":103786.8,"v":24200,"usd":0.23314727}
{"ts":1750513080000,"o":103786.8,"h":103785.9,"l":103735.1,"c":103769.6,"v":441600,"usd":4.25638511}
{"ts":1750513140000,"o":103769.6,"h":103769.5,"l":103769,"c":103769,"v":69500,"usd":0.66975272}
{"ts":1750513200000,"o":103769,"h":103767.5,"l":103726.4,"c":103757.1,"v":280900,"usd":2.70753978}
{"ts":1750513260000,"o":103757.1,"h":103757.2,"l":103731.6,"c":103731.6,"v":15200,"usd":0.14651654}
{"ts":1750513320000,"o":103731.6,"h":103746.1,"l":103735.6,"c":103746.1,"v":84700,"usd":0.81645809}
{"ts":1750513380000,"o":103746.1,"h":103760.9,"l":103753.9,"c":103753.9,"v":33600,"usd":0.32382672}
{"ts":1750513440000,"o":103753.9,"h":103753.9,"l":103710,"c":103710,"v":323500,"usd":3.11877747}
{"ts":1750513500000,"o":103710,"h":103727,"l":103690.1,"c":103691.8,"v":879600,"usd":8.48118166}
{"ts":1750513560000,"o":103691.8,"h":103711.4,"l":103593.1,"c":103593.1,"v":1386100,"usd":13.37129059}
{"ts":1750513620000,"o":103593.1,"h":103609.5,"l":103514,"c":103556.5,"v":359100,"usd":3.46810478}
{"ts":1750513680000,"o":103556.5,"h":103557.7,"l":103526.8,"c":103546.4,"v":590000,"usd":5.6976288}
{"ts":1750513740000,"o":103546.4,"h":103628.3,"l":103520.1,"c":103591,"v":403400,"usd":3.89408262}
{"ts":1750513800000,"o":103591,"h":103619.9,"l":103590.1,"c":103619.9,"v":67900,"usd":0.65540937}
{"ts":1750513860000,"o":103619.9,"h":103663.9,"l":103619.2,"c":103626.9,"v":155900,"usd":1.50439974}
{"ts":1750513920000,"o":103626.9,"h":103626.9,"l":103566.9,"c":103579.9,"v":63600,"usd":0.61398441}
{"ts":1750513980000,"o":103579.9,"h":103572,"l":103570.9,"c":103570.9,"v":5900,"usd":0.05696563}
{"ts":1750514040000,"o":103570.9,"h":103586.7,"l":103570.9,"c":103570.9,"v":153800,"usd":1.48488322}
{"ts":1750514100000,"o":103570.9,"h":103564.9,"l":103526.1,"c":103540.1,"v":286600,"usd":2.76781397}
{"ts":1750514160000,"o":103540.1,"h":103564.9,"l":103540,"c":103564.9,"v":2700,"usd":0.02607411}
{"ts":1750514220000,"o":103564.9,"h":103565,"l":103530.9,"c":103531,"v":57700,"usd":0.55716125}
{"ts":1750514280000,"o":103531,"h":103559.7,"l":103540,"c":103540,"v":67000,"usd":0.646996}
{"ts":1750514340000,"o":103540,"h":103540.1,"l":103530,"c":103530,"v":48300,"usd":0.46649604}
{"ts":1750514400000,"o":103530,"h":103550.4,"l":103526.1,"c":103550.4,"v":41400,"usd":0.39987157}
{"ts":1750514460000,"o":103550.4,"h":103564.2,"l":103527.8,"c":103564.2,"v":287400,"usd":2.7757069}
{"ts":1750514520000,"o":103564.2,"h":103564.2,"l":103526,"c":103544.5,"v":95600,"usd":0.92318648}
{"ts":1750514580000,"o":103544.5,"h":103544.5,"l":103454.5,"c":103514.1,"v":447900,"usd":4.32752375}
{"ts":1750514640000,"o":103514.1,"h":103564.2,"l":103514.2,"c":103546.1,"v":59700,"usd":0.57658738}
{"ts":1750514700000,"o":103546.1,"h":103639.4,"l":103546.1,"c":103608.8,"v":355700,"usd":3.43341977}
{"ts":1750514760000,"o":103608.8,"h":103599.8,"l":103590,"c":103590.1,"v":14500,"usd":0.13996231}
{"ts":1750514820000,"o":103590.1,"h":103599.9,"l":103541.4,"c":103542.8,"v":47200,"usd":0.45573092}
{"ts":1750514880000,"o":103542.8,"h":103545.7,"l":103517.7,"c":103545.6,"v":27900,"usd":0.2694826}
{"ts":1750514940000,"o":103545.6,"h":103554.9,"l":103523.3,"c":103537.4,"v":47300,"usd":0.45681145}
{"ts":1750515000000,"o":103537.4,"h":103574.9,"l":103537.4,"c":103574.9,"v":6100,"usd":0.05890945}
{"ts":1750515060000,"o":103574.9,"h":103574.9,"l":103532.3,"c":103532.3,"v":170700,"usd":1.64824136}
{"ts":1750515120000,"o":103532.3,"h":103536.1,"l":103510.1,"c":103520,"v":47700,"usd":0.46078166}
{"ts":1750515180000,"o":103520,"h":103521.4,"l":103511.9,"c":103511.9,"v":4600,"usd":0.04443607}
{"ts":1750515240000,"o":103511.9,"h":103539.6,"l":103515,"c":103529.8,"v":65400,"usd":0.63175961}
{"ts":1750515300000,"o":103529.8,"h":103534.4,"l":103516.1,"c":103525.8,"v":10800,"usd":0.10432688}
{"ts":1750515360000,"o":103525.8,"h":103539.6,"l":103518.5,"c":103518.5,"v":17500,"usd":0.16904158}
{"ts":1750515420000,"o":103518.5,"h":103522.7,"l":103510,"c":103510.1,"v":25900,"usd":0.25019663}
{"ts":1750515480000,"o":103510.1,"h":103510.2,"l":103420,"c":103430.7,"v":280000,"usd":2.70558884}
{"ts":1750515540000,"o":103430.7,"h":103539.6,"l":103430.8,"c":103494.9,"v":162800,"usd":1.57268528}
{"ts":1750515600000,"o":103494.9,"h":103531.9,"l":103460.1,"c":103507.9,"v":196800,"usd":1.90135996}
{"ts":1750515660000,"o":103507.9,"h":103593.7,"l":103508,"c":103567.7,"v":164500,"usd":1.58834087}
{"ts":1750515720000,"o":103567.7,"h":103594.5,"l":103567.8,"c":103572.1,"v":64700,"usd":0.62459064}
{"ts":1750515780000,"o":103572.1,"h":103566.3,"l":103530,"c":103550,"v":813000,"usd":7.85200846}
{"ts":1750515840000,"o":103550,"h":103581,"l":103493.5,"c":103493.5,"v":175200,"usd":1.69194215}
{"ts":1750515900000,"o":103493.5,"h":103511.8,"l":103465.7,"c":103499.2,"v":170800,"usd":1.65016073}
{"ts":1750515960000,"o":103499.2,"h":103515.6,"l":103499.2,"c":103506,"v":207100,"usd":2.00073057}
{"ts":1750516020000,"o":103506,"h":103506,"l":103453.3,"c":103455.6,"v":116300,"usd":1.12406257}
{"ts":1750516080000,"o":103455.6,"h":103460.4,"l":103366,"c":103439.9,"v":479700,"usd":4.63908378}
{"ts":1750516140000,"o":103439.9,"h":103439.9,"l":103399.8,"c":103406.2,"v":63800,"usd":0.61693195}
{"ts":1750516200000,"o":103406.2,"h":103417,"l":103387.7,"c":103387.7,"v":13000,"usd":0.12570642}
{"ts":1750516260000,"o":103387.7,"h":103413,"l":103381.6,"c":103413,"v":283900,"usd":2.7458754}
{"ts":1750516320000,"o":103413,"h":103470.9,"l":103419.9,"c":103459,"v":176000,"usd":1.70149193}
{"ts":1750516380000,"o":103459,"h":103588.6,"l":103454.9,"c":103588.6,"v":188600,"usd":1.82200217}
{"ts":1750516440000,"o":103588.6,"h":103613.6,"l":103578.5,"c":103578.5,"v":157400,"usd":1.51938608}
{"ts":1750516500000,"o":103578.5,"h":103676.9,"l":103562.1,"c":103651.5,"v":657900,"usd":6.34811816}
{"ts":1750516560000,"o":103651.5,"h":103679.2,"l":103635.8,"c":103679.2,"v":204400,"usd":1.97173236}
{"ts":1750516620000,"o":103679.2,"h":103759.8,"l":103679.2,"c":103702,"v":143900,"usd":1.3873509}
{"ts":1750516680000,"o":103702,"h":103721,"l":103703.1,"c":103721,"v":1100,"usd":0.01060634}
{"ts":1750516740000,"o":103721,"h":103729.4,"l":103702.3,"c":103714.5,"v":95100,"usd":0.91698106}
{"ts":1750516800000,"o":103714.5,"h":103723,"l":103704.9,"c":103704.9,"v":24800,"usd":0.23912906}
{"ts":1750516860000,"o":103704.9,"h":103709.4,"l":103690.7,"c":103702.3,"v":74100,"usd":0.71458048}
{"ts":1750516920000,"o":103702.3,"h":103706.4,"l":103679.2,"c":103706.4,"v":36500,"usd":0.35196274}
{"ts":1750516980000,"o":103706.4,"h":103706.5,"l":103705.4,"c":103705.4,"v":13200,"usd":0.12728237}
{"ts":1750517040000,"o":103705.4,"h":103702.4,"l":103688.5,"c":103689.9,"v":19200,"usd":0.18516094}
{"ts":1750517100000,"o":103689.9,"h":103689.9,"l":103671.3,"c":103679.5,"v":170000,"usd":1.63969088}
{"ts":1750517160000,"o":103679.5,"h":103686.1,"l":103550.1,"c":103550.1,"v":691300,"usd":6.67031746}
{"ts":1750517220000,"o":103550.1,"h":103550,"l":103501.8,"c":103526.4,"v":139500,"usd":1.34745348}
{"ts":1750517280000,"o":103526.4,"h":103511.3,"l":103480.1,"c":103509.7,"v":280000,"usd":2.70557725}
{"ts":1750517340000,"o":103509.7,"h":103530.8,"l":103504.3,"c":103504.3,"v":191000,"usd":1.84501747}
{"ts":1750517400000,"o":103504.3,"h":103500,"l":103482.3,"c":103488.5,"v":24700,"usd":0.23866998}
{"ts":1750517460000,"o":103488.5,"h":103493.4,"l":103488.6,"c":103493.4,"v":14800,"usd":0.14300591}
{"ts":1750517520000,"o":103493.4,"h":103493.4,"l":103444.6,"c":103445.8,"v":75900,"usd":0.73348004}
{"ts":1750517580000,"o":103445.8,"h":103509.2,"l":103430,"c":103459.1,"v":307700,"usd":2.97451948}
{"ts":1750517640000,"o":103459.1,"h":103490.4,"l":103443.6,"c":103458.6,"v":19700,"usd":0.19038317}
{"ts":1750517700000,"o":103458.6,"h":103473.5,"l":103457.7,"c":103473.5,"v":29100,"usd":0.28125772}
{"ts":1750517760000,"o":103473.5,"h":103480,"l":103457.1,"c":103457.1,"v":9600,"usd":0.09277923}
{"ts":1750517820000,"o":103457.1,"h":103479.9,"l":103457.1,"c":103479.9,"v":15700,"usd":0.15174896}
{"ts":1750517880000,"o":103479.9,"h":103508.2,"l":103480,"c":103508.2,"v":117000,"usd":1.13043129}
{"ts":1750517940000,"o":103508.2,"h":103510.9,"l":103508.2,"c":103509.6,"v":8500,"usd":0.08211781}
{"ts":1750518000000,"o":103509.6,"h":103544.9,"l":103509.6,"c":103544.9,"v":125700,"usd":1.21434999}
{"ts":1750518060000,"o":103544.9,"h":103664,"l":103544.9,"c":103664,"v":701500,"usd":6.76987495}
{"ts":1750518120000,"o":103664,"h":103673.4,"l":103645.6,"c":103660.5,"v":321900,"usd":3.10523496}
{"ts":1750518180000,"o":103660.5,"h":103678.4,"l":103607.6,"c":103641.4,"v":40300,"usd":0.38887252}
{"ts":1750518240000,"o":103641.4,"h":103657.9,"l":103638.5,"c":103652.3,"v":134700,"usd":1.2997005}
{"ts":1750518300000,"o":103652.3,"h":103657,"l":103638.5,"c":103638.5,"v":151800,"usd":1.46463751}
{"ts":1750518360000,"o":103638.5,"h":103659.9,"l":103620.1,"c":103659.9,"v":74600,"usd":0.71987394}
{"ts":1750518420000,"o":103659.9,"h":103659.9,"l":103620.6,"c":103623.9,"v":37400,"usd":0.36085284}
{"ts":1750518480000,"o":103623.9,"h":103624.8,"l":103610,"c":103624.8,"v":230100,"usd":2.22058158}
{"ts":1750518540000,"o":103624.8,"h":103635.6,"l":103590,"c":103593.1,"v":199000,"usd":1.92038008}
{"ts":1750518600000,"o":103593.1,"h":103624.3,"l":103593.1,"c":103624.3,"v":65400,"usd":0.63116959}
{"ts":1750518660000,"o":103624.3,"h":103610,"l":103580.1,"c":103580.1,"v":41800,"usd":0.40343974}
{"ts":1750518720000,"o":103580.1,"h":103584.2,"l":103583.5,"c":103583.5,"v":109300,"usd":1.0551822}
{"ts":1750518780000,"o":103583.5,"h":103598.8,"l":103561.3,"c":103564.6,"v":115300,"usd":1.11310256}
{"ts":1750518840000,"o":103564.6,"h":103594.7,"l":103558.2,"c":103594.7,"v":29800,"usd":0.28770305}
{"ts":1750518900000,"o":103594.7,"h":103578.5,"l":103565.1,"c":103578.5,"v":120400,"usd":1.16254034}
{"ts":1750518960000,"o":103578.5,"h":103593.1,"l":103546.5,"c":103546.5,"v":125100,"usd":1.2078951}
{"ts":1750519020000,"o":103546.5,"h":103540,"l":103522.1,"c":103528,"v":203800,"usd":1.96851048}
{"ts":1750519080000,"o":103528,"h":103525.3,"l":103521.3,"c":103521.3,"v":9100,"usd":0.08790178}
{"ts":1750519140000,"o":103521.3,"h":103530.2,"l":103490,"c":103490.1,"v":216700,"usd":2.09335148}
{"ts":1750519200000,"o":103490.1,"h":103510.5,"l":103485.4,"c":103510.5,"v":54000,"usd":0.52175402}
{"ts":1750519260000,"o":103510.5,"h":103510.5,"l":103510.5,"c":103510.5,"v":0,"usd":0}
{"ts":1750519320000,"o":103510.5,"h":103510.5,"l":103510.5,"c":103510.5,"v":0,"usd":0}
{"ts":1750519380000,"o":103510.5,"h":103538.9,"l":103517,"c":103538.9,"v":180200,"usd":1.74066435}
{"ts":1750519440000,"o":103538.9,"h":103538.9,"l":103516.5,"c":103516.5,"v":2500,"usd":0.02414745}
{"ts":1750519500000,"o":103516.5,"h":103516.5,"l":103445.1,"c":103445.1,"v":259100,"usd":2.50369451}
{"ts":1750519560000,"o":103445.1,"h":103440.1,"l":103382.3,"c":103390.4,"v":98400,"usd":0.95160806}
{"ts":1750519620000,"o":103390.4,"h":103420.8,"l":103383.8,"c":103411.5,"v":237700,"usd":2.29862785}
{"ts":1750519680000,"o":103411.5,"h":103459.9,"l":103415.9,"c":103434.9,"v":130900,"usd":1.26564448}
{"ts":1750519740000,"o":103434.9,"h":103431,"l":103409.5,"c":103413,"v":9500,"usd":0.09186349}
{"ts":1750519800000,"o":103413,"h":103428.8,"l":103391.2,"c":103391.2,"v":4900,"usd":0.04737774}
{"ts":1750519860000,"o":103391.2,"h":103450.8,"l":103388.1,"c":103450.8,"v":91100,"usd":0.88099494}
{"ts":1750519920000,"o":103450.8,"h":103466.1,"l":103426.9,"c":103460.1,"v":55400,"usd":0.53545097}
{"ts":1750519980000,"o":103460.1,"h":103460.1,"l":103458,"c":103460.1,"v":119500,"usd":1.1550399}
{"ts":1750520040000,"o":103460.1,"h":103467.7,"l":103436.6,"c":103443.2,"v":115100,"usd":1.11251443}
{"ts":1750520100000,"o":103443.2,"h":103447.4,"l":103443.2,"c":103447.4,"v":51800,"usd":0.50073942}
{"ts":1750520160000,"o":103447.4,"h":103447.3,"l":103417,"c":103417,"v":12400,"usd":0.11987308}
{"ts":1750520220000,"o":103417,"h":103417,"l":103393.8,"c":103399.1,"v":31500,"usd":0.30461142}
{"ts":1750520280000,"o":103399.1,"h":103405.7,"l":103337.6,"c":103337.6,"v":624300,"usd":6.03903226}
{"ts":1750520340000,"o":103337.6,"h":103373,"l":103297.7,"c":103303,"v":596400,"usd":5.770846}
{"ts":1750520400000,"o":103303,"h":103399.4,"l":103283.5,"c":103399.4,"v":48100,"usd":0.46553427}
{"ts":1750520460000,"o":103399.4,"h":103453.9,"l":103399.5,"c":103453.9,"v":79300,"usd":0.76681217}
{"ts":1750520520000,"o":103453.9,"h":103499.9,"l":103454,"c":103467.5,"v":84500,"usd":0.81653548}
{"ts":1750520580000,"o":103467.5,"h":103533.2,"l":103467.5,"c":103494.2,"v":499400,"usd":4.82580139}
{"ts":1750520640000,"o":103494.2,"h":103490,"l":103467.5,"c":103487.4,"v":4400,"usd":0.04252104}
{"ts":1750520700000,"o":103487.4,"h":103539.9,"l":103487.4,"c":103517.3,"v":440900,"usd":4.25964167}
{"ts":1750520760000,"o":103517.3,"h":103513.5,"l":103487.4,"c":103487.9,"v":175500,"usd":1.69583426}
{"ts":1750520820000,"o":103487.9,"h":103487.9,"l":103470.2,"c":103470.3,"v":21100,"usd":0.20390304}
{"ts":1750520880000,"o":103470.3,"h":103486.9,"l":103405.1,"c":103420.1,"v":379700,"usd":3.67067171}
{"ts":1750520940000,"o":103420.1,"h":103429,"l":103400.1,"c":103429,"v":191800,"usd":1.85454357}
{"ts":1750521000000,"o":103429,"h":103459.9,"l":103418,"c":103421.9,"v":133200,"usd":1.28761631}
{"ts":1750521060000,"o":103421.9,"h":103431.4,"l":103412.5,"c":103412.5,"v":5500,"usd":0.0531792}
{"ts":1750521120000,"o":103412.5,"h":103451.8,"l":103400.5,"c":103451.8,"v":48100,"usd":0.46503809}
{"ts":1750521180000,"o":103451.8,"h":103500,"l":103451.9,"c":103500,"v":225700,"usd":2.18084572}
{"ts":1750521240000,"o":103500,"h":103507.4,"l":103482.5,"c":103505.1,"v":146800,"usd":1.41826068}
{"ts":1750521300000,"o":103505.1,"h":103548.1,"l":103505.7,"c":103548.1,"v":200700,"usd":1.93875136}
{"ts":1750521360000,"o":103548.1,"h":103568.6,"l":103548.1,"c":103568.5,"v":28400,"usd":0.27425298}
{"ts":1750521420000,"o":103568.5,"h":103584.6,"l":103568.5,"c":103576.3,"v":134900,"usd":1.302484}
{"ts":1750521480000,"o":103576.3,"h":103604.7,"l":103571.3,"c":103578,"v":647600,"usd":6.25129297}
{"ts":1750521540000,"o":103578,"h":103578,"l":103560,"c":103571.3,"v":100200,"usd":0.96750057}
{"ts":1750521600000,"o":103571.3,"h":103571.4,"l":103561.6,"c":103561.6,"v":10600,"usd":0.10234827}
{"ts":1750521660000,"o":103561.6,"h":103561.6,"l":103513.6,"c":103533.7,"v":214300,"usd":2.06972864}
{"ts":1750521720000,"o":103533.7,"h":103588.9,"l":103533.8,"c":103588.9,"v":57600,"usd":0.55616059}
{"ts":1750521780000,"o":103588.9,"h":103641.7,"l":103588.9,"c":103589,"v":399200,"usd":3.85284771}
{"ts":1750521840000,"o":103589,"h":103606.8,"l":103580,"c":103586.2,"v":70700,"usd":0.68242603}
{"ts":1750521900000,"o":103586.2,"h":103583.6,"l":103530.9,"c":103530.9,"v":11500,"usd":0.11105469}
{"ts":1750521960000,"o":103530.9,"h":103534.2,"l":103505.6,"c":103505.6,"v":79000,"usd":0.76316393}
{"ts":1750522020000,"o":103505.6,"h":103505.7,"l":103470.5,"c":103471.2,"v":140800,"usd":1.3603562}
{"ts":1750522080000,"o":103471.2,"h":103481.4,"l":103470,"c":103474.6,"v":21500,"usd":0.20777265}
{"ts":1750522140000,"o":103474.6,"h":103525.6,"l":103478.8,"c":103525.6,"v":79400,"usd":0.76711994}
{"ts":1750522200000,"o":103525.6,"h":103529.9,"l":103509.2,"c":103523,"v":33400,"usd":0.32261954}
{"ts":1750522260000,"o":103523,"h":103565.3,"l":103523,"c":103523,"v":149300,"usd":1.44209166}
{"ts":1750522320000,"o":103523,"h":103559.9,"l":103523,"c":103559.9,"v":142100,"usd":1.3725224}
{"ts":1750522380000,"o":103559.9,"h":103567.4,"l":103553.6,"c":103553.6,"v":49700,"usd":0.47988241}
{"ts":1750522440000,"o":103553.6,"h":103567.4,"l":103563.4,"c":103563.4,"v":34400,"usd":0.33214939}
{"ts":1750522500000,"o":103563.4,"h":103550.1,"l":103550.1,"c":103550.1,"v":4000,"usd":0.0386288}
{"ts":1750522560000,"o":103550.1,"h":103567.1,"l":103550.1,"c":103555.8,"v":117400,"usd":1.13373814}
{"ts":1750522620000,"o":103555.8,"h":103606.1,"l":103567.2,"c":103606.1,"v":123300,"usd":1.19036943}
{"ts":1750522680000,"o":103606.1,"h":103606.1,"l":103576.5,"c":103576.5,"v":116800,"usd":1.12735547}
{"ts":1750522740000,"o":103576.5,"h":103606,"l":103576.6,"c":103582.6,"v":43000,"usd":0.41506208}
{"ts":1750522800000,"o":103582.6,"h":103606,"l":103584.9,"c":103606,"v":16000,"usd":0.1544529}
{"ts":1750522860000,"o":103606,"h":103606,"l":103601.8,"c":103606,"v":12000,"usd":0.11582515}
{"ts":1750522920000,"o":103606,"h":103606.1,"l":103606,"c":103606,"v":10000,"usd":0.0965199}
{"ts":1750522980000,"o":103606,"h":103606.1,"l":103594.3,"c":103594.3,"v":108900,"usd":1.05110926}
{"ts":1750523040000,"o":103594.3,"h":103626.5,"l":103594.3,"c":103626.5,"v":332400,"usd":3.20796918}
{"ts":1750523100000,"o":103626.5,"h":103632.7,"l":103631.5,"c":103631.5,"v":144200,"usd":1.39145796}
{"ts":1750523160000,"o":103631.5,"h":103632.7,"l":103625.2,"c":103632.7,"v":9100,"usd":0.08781186}
{"ts":1750523220000,"o":103632.7,"h":103632.7,"l":103632.7,"c":103632.7,"v":11200,"usd":0.1080744}
{"ts":1750523280000,"o":103632.7,"h":103632.7,"l":103588.4,"c":103601.9,"v":164300,"usd":1.58552688}
{"ts":1750523340000,"o":103601.9,"h":103626.2,"l":103609.9,"c":103626.2,"v":39400,"usd":0.38026704}
{"ts":1750523400000,"o":103626.2,"h":103626.3,"l":103626.2,"c":103626.3,"v":10200,"usd":0.09843102}
{"ts":1750523460000,"o":103626.3,"h":103632.5,"l":103632.4,"c":103632.4,"v":12000,"usd":0.115794}
{"ts":1750523520000,"o":103632.4,"h":103639.3,"l":103610,"c":103619.1,"v":302700,"usd":2.92095292}
{"ts":1750523580000,"o":103619.1,"h":103629.9,"l":103563.9,"c":103563.9,"v":232000,"usd":2.23936238}
{"ts":1750523640000,"o":103563.9,"h":103585,"l":103557.7,"c":103585,"v":87100,"usd":0.84089106}
{"ts":1750523700000,"o":103585,"h":103582.8,"l":103505.5,"c":103505.9,"v":128100,"usd":1.23715658}
{"ts":1750523760000,"o":103505.9,"h":103549.9,"l":103505.8,"c":103508.2,"v":32800,"usd":0.31685797}
{"ts":1750523820000,"o":103508.2,"h":103508.2,"l":103508.2,"c":103508.2,"v":500,"usd":0.00483055}
{"ts":1750523880000,"o":103508.2,"h":103508.2,"l":103508.2,"c":103508.2,"v":23500,"usd":0.22703585}
{"ts":1750523940000,"o":103508.2,"h":103531.7,"l":103508.2,"c":103514.6,"v":234900,"usd":2.2692512}
{"ts":1750524000000,"o":103514.6,"h":103539.9,"l":103514.6,"c":103539.9,"v":214400,"usd":2.07086415}
{"ts":1750524060000,"o":103539.9,"h":103539.9,"l":103508.2,"c":103528.8,"v":36400,"usd":0.35158681}
{"ts":1750524120000,"o":103528.8,"h":103528.8,"l":103510.4,"c":103510.4,"v":10000,"usd":0.09660745}
{"ts":1750524180000,"o":103510.4,"h":103510.4,"l":103508.2,"c":103508.2,"v":126300,"usd":1.22018707}
{"ts":1750524240000,"o":103508.2,"h":103508.2,"l":103455.3,"c":103455.3,"v":309100,"usd":2.9868767}
{"ts":1750524300000,"o":103455.3,"h":103455.3,"l":103455.3,"c":103455.3,"v":115900,"usd":1.1202894}
{"ts":1750524360000,"o":103455.3,"h":103495.6,"l":103455.3,"c":103495.6,"v":100000,"usd":0.96655644}
{"ts":1750524420000,"o":103495.6,"h":103508.5,"l":103477.2,"c":103477.2,"v":49100,"usd":0.47439015}
{"ts":1750524480000,"o":103477.2,"h":103508.5,"l":103477.3,"c":103508.5,"v":9600,"usd":0.09275097}
{"ts":1750524540000,"o":103508.5,"h":103508.5,"l":103477.2,"c":103491.5,"v":28700,"usd":0.27728927}
{"ts":1750524600000,"o":103491.5,"h":103491.5,"l":103455.3,"c":103459.8,"v":324900,"usd":3.13987107}
{"ts":1750524660000,"o":103459.8,"h":103459.8,"l":103459.8,"c":103459.8,"v":10000,"usd":0.096656}
{"ts":1750524720000,"o":103459.8,"h":103474.1,"l":103450,"c":103474.1,"v":37900,"usd":0.36633365}
{"ts":1750524780000,"o":103474.1,"h":103475.3,"l":103453.8,"c":103458.2,"v":33900,"usd":0.32761552}
{"ts":1750524840000,"o":103458.2,"h":103511.7,"l":103459.8,"c":103510.5,"v":99400,"usd":0.96062399}
{"ts":1750524900000,"o":103510.5,"h":103511.7,"l":103502,"c":103502,"v":45400,"usd":0.43860208}
{"ts":1750524960000,"o":103502,"h":103517.1,"l":103489.4,"c":103517.1,"v":51400,"usd":0.49661396}
{"ts":1750525020000,"o":103517.1,"h":103539.9,"l":103517.1,"c":103539.9,"v":12300,"usd":0.11880247}
{"ts":1750525080000,"o":103539.9,"h":103552.4,"l":103533.7,"c":103538.1,"v":362100,"usd":3.49700467}
{"ts":1750525140000,"o":103538.1,"h":103538.1,"l":103531,"c":103535,"v":22300,"usd":0.2153824}
{"ts":1750525200000,"o":103535,"h":103535,"l":103480,"c":103480,"v":92000,"usd":0.88883277}
{"ts":1750525260000,"o":103480,"h":103517.1,"l":103470.1,"c":103511.7,"v":215700,"usd":2.08402873}
{"ts":1750525320000,"o":103511.7,"h":103517.2,"l":103500,"c":103517.1,"v":32400,"usd":0.31300428}
{"ts":1750525380000,"o":103517.1,"h":103529.9,"l":103503.7,"c":103503.7,"v":95900,"usd":0.92630059}
{"ts":1750525440000,"o":103503.7,"h":103529.9,"l":103508.9,"c":103529.9,"v":7600,"usd":0.0734095}
{"ts":1750525500000,"o":103529.9,"h":103529.9,"l":103513.5,"c":103523.2,"v":28200,"usd":0.27239065}
{"ts":1750525560000,"o":103523.2,"h":103548.7,"l":103523.2,"c":103532.1,"v":50600,"usd":0.48870945}
{"ts":1750525620000,"o":103532.1,"h":103546,"l":103532.1,"c":103546,"v":9900,"usd":0.09561637}
{"ts":1750525680000,"o":103546,"h":103546.1,"l":103546,"c":103546,"v":8400,"usd":0.081123}
{"ts":1750525740000,"o":103546,"h":103546,"l":103500,"c":103500,"v":107600,"usd":1.03915036}
{"ts":1750525800000,"o":103500,"h":103537.7,"l":103500,"c":103537.7,"v":9100,"usd":0.08790033}
{"ts":1750525860000,"o":103537.7,"h":103537.7,"l":103518.1,"c":103520.1,"v":23800,"usd":0.22987895}
{"ts":1750525920000,"o":103520.1,"h":103540,"l":103510,"c":103511.6,"v":83000,"usd":0.8016992}
{"ts":1750525980000,"o":103511.6,"h":103511.6,"l":103509.9,"c":103511.1,"v":10800,"usd":0.10433692}
{"ts":1750526040000,"o":103511.1,"h":103530.9,"l":103521.7,"c":103530.9,"v":8600,"usd":0.08306828}
{"ts":1750526100000,"o":103530.9,"h":103542.4,"l":103530.9,"c":103542.4,"v":10100,"usd":0.09754744}
{"ts":1750526160000,"o":103542.4,"h":103542.4,"l":103510,"c":103529.6,"v":53200,"usd":0.51381014}
{"ts":1750526220000,"o":103529.6,"h":103544.2,"l":103527.6,"c":103544.2,"v":33900,"usd":0.32742543}
{"ts":1750526280000,"o":103544.2,"h":103544.2,"l":103544.2,"c":103544.2,"v":8500,"usd":0.08209045}
{"ts":1750526340000,"o":103544.2,"h":103582.3,"l":103544.2,"c":103569.3,"v":479700,"usd":4.63219887}
{"ts":1750526400000,"o":103569.3,"h":103590,"l":103569.4,"c":103589.9,"v":114500,"usd":1.10539228}
{"ts":1750526460000,"o":103589.9,"h":103589.9,"l":103545.9,"c":103548.6,"v":347100,"usd":3.3510849}
{"ts":1750526520000,"o":103548.6,"h":103551,"l":103540,"c":103540,"v":136400,"usd":1.31729083}
{"ts":1750526580000,"o":103540,"h":103540,"l":103476.7,"c":103476.7,"v":374100,"usd":3.61348632}
{"ts":1750526640000,"o":103476.7,"h":103505.1,"l":103461.2,"c":103461.2,"v":158400,"usd":1.53080164}
{"ts":1750526700000,"o":103461.2,"h":103469.1,"l":103450.3,"c":103450.3,"v":19300,"usd":0.18653439}
{"ts":1750526760000,"o":103450.3,"h":103450.3,"l":103440.5,"c":103442.6,"v":69100,"usd":0.66796161}
{"ts":1750526820000,"o":103442.6,"h":103442.6,"l":103430.6,"c":103430.6,"v":372500,"usd":3.60103984}
{"ts":1750526880000,"o":103430.6,"h":103440.9,"l":103430.6,"c":103440.9,"v":60800,"usd":0.58783219}
{"ts":1750526940000,"o":103440.9,"h":103450.7,"l":103428.6,"c":103428.6,"v":83700,"usd":0.80912322}
{"ts":1750527000000,"o":103428.6,"h":103428.6,"l":103384.6,"c":103384.6,"v":222700,"usd":2.1534717}
{"ts":1750527060000,"o":103384.6,"h":103384.6,"l":103355.7,"c":103355.7,"v":62500,"usd":0.60465827}
{"ts":1750527120000,"o":103355.7,"h":103353,"l":103311.8,"c":103311.8,"v":42700,"usd":0.41324678}
{"ts":1750527180000,"o":103311.8,"h":103347.1,"l":103310.8,"c":103347.1,"v":444100,"usd":4.2981848}
{"ts":1750527240000,"o":103347.1,"h":103347,"l":103310.9,"c":103310.9,"v":112200,"usd":1.08592701}
{"ts":1750527300000,"o":103310.9,"h":103331.7,"l":103310.9,"c":103330.1,"v":178900,"usd":1.73156423}
{"ts":1750527360000,"o":103330.1,"h":103330.1,"l":103308.7,"c":103308.7,"v":485500,"usd":4.69937953}
{"ts":1750527420000,"o":103308.7,"h":103306.5,"l":103245.4,"c":103282.4,"v":521900,"usd":5.05387853}
{"ts":1750527480000,"o":103282.4,"h":103330.2,"l":103282.5,"c":103307.5,"v":162100,"usd":1.56912188}
{"ts":1750527540000,"o":103307.5,"h":103316.4,"l":103277.8,"c":103286.4,"v":44300,"usd":0.42880938}
{"ts":1750527600000,"o":103286.4,"h":103286.4,"l":103238.1,"c":103238.1,"v":272200,"usd":2.63590176}
{"ts":1750527660000,"o":103238.1,"h":103263.9,"l":103191.1,"c":103200.2,"v":627500,"usd":6.08008615}
{"ts":1750527720000,"o":103200.2,"h":103216.2,"l":103192.9,"c":103200,"v":67600,"usd":0.6550132}
{"ts":1750527780000,"o":103200,"h":103236,"l":103191.6,"c":103212.5,"v":182300,"usd":1.76635778}
{"ts":1750527840000,"o":103212.5,"h":103296.5,"l":103218.8,"c":103296.4,"v":224300,"usd":2.17226263}
{"ts":1750527900000,"o":103296.4,"h":103302.9,"l":103279.8,"c":103296.2,"v":233700,"usd":2.2624233}
{"ts":1750527960000,"o":103296.2,"h":103296.2,"l":103236.2,"c":103236.2,"v":95900,"usd":0.9286138}
{"ts":1750528020000,"o":103236.2,"h":103294.3,"l":103233.6,"c":103294.3,"v":98300,"usd":0.95201761}
{"ts":1750528080000,"o":103294.3,"h":103301.9,"l":103277.2,"c":103296,"v":30400,"usd":0.29429262}
{"ts":1750528140000,"o":103296,"h":103296.1,"l":103245.1,"c":103245.4,"v":48200,"usd":0.46670507}
{"ts":1750528200000,"o":103245.4,"h":103267.4,"l":103235.4,"c":103255.5,"v":244400,"usd":2.3671623}
{"ts":1750528260000,"o":103255.5,"h":103248.9,"l":103233.2,"c":103233.2,"v":105200,"usd":1.01894652}
{"ts":1750528320000,"o":103233.2,"h":103236,"l":103210.3,"c":103236,"v":90600,"usd":0.87767116}
{"ts":1750528380000,"o":103236,"h":103257.2,"l":103229.7,"c":103257.2,"v":99900,"usd":0.96761415}
{"ts":1750528440000,"o":103257.2,"h":103274.5,"l":103232.3,"c":103251.5,"v":70200,"usd":0.67979849}
{"ts":1750528500000,"o":103251.5,"h":103268,"l":103212.7,"c":103212.7,"v":27100,"usd":0.26243726}
{"ts":1750528560000,"o":103212.7,"h":103227,"l":103200.1,"c":103218,"v":136200,"usd":1.31971668}
{"ts":1750528620000,"o":103218,"h":103234.1,"l":103205,"c":103234.1,"v":30200,"usd":0.29258654}
{"ts":1750528680000,"o":103234.1,"h":103234.1,"l":103190.1,"c":103190.2,"v":191200,"usd":1.85259907}
{"ts":1750528740000,"o":103190.2,"h":103205.6,"l":103181.6,"c":103182.6,"v":160900,"usd":1.55927682}
{"ts":1750528800000,"o":103182.6,"h":103183.5,"l":103176.9,"c":103183.4,"v":129400,"usd":1.25411627}
{"ts":1750528860000,"o":103183.4,"h":103228.1,"l":103183.5,"c":103216.3,"v":182800,"usd":1.77139121}
{"ts":1750528920000,"o":103216.3,"h":103269.1,"l":103208.4,"c":103208.4,"v":141300,"usd":1.36865747}
{"ts":1750528980000,"o":103208.4,"h":103231.4,"l":103198.6,"c":103225.2,"v":303500,"usd":2.94049119}
{"ts":1750529040000,"o":103225.2,"h":103308.7,"l":103217.7,"c":103308.7,"v":224500,"usd":2.17363806}
{"ts":1750529100000,"o":103308.7,"h":103310.4,"l":103273.1,"c":103285.8,"v":4900,"usd":0.04743999}
{"ts":1750529160000,"o":103285.8,"h":103330.1,"l":103301.5,"c":103323.8,"v":30900,"usd":0.29905649}
{"ts":1750529220000,"o":103323.8,"h":103361.3,"l":103330.1,"c":103361.3,"v":25500,"usd":0.24673836}
{"ts":1750529280000,"o":103361.3,"h":103365,"l":103361.3,"c":103364.1,"v":186600,"usd":1.8052936}
{"ts":1750529340000,"o":103364.1,"h":103419.8,"l":103365,"c":103371.5,"v":383600,"usd":3.70981262}
{"ts":1750529400000,"o":103371.5,"h":103391.9,"l":103312.3,"c":103312.3,"v":136500,"usd":1.32058807}
{"ts":1750529460000,"o":103312.3,"h":103312.4,"l":103280.1,"c":103290.5,"v":13800,"usd":0.13359402}
{"ts":1750529520000,"o":103290.5,"h":103393.7,"l":103290.5,"c":103385.1,"v":112400,"usd":1.08719041}
{"ts":1750529580000,"o":103385.1,"h":103389.9,"l":103376.4,"c":103376.4,"v":133500,"usd":1.29129124}
{"ts":1750529640000,"o":103376.4,"h":103383,"l":103348,"c":103348,"v":136500,"usd":1.32061792}
{"ts":1750529700000,"o":103348,"h":103355.9,"l":103316,"c":103355.9,"v":2600,"usd":0.02516151}
{"ts":1750529760000,"o":103355.9,"h":103385.2,"l":103338.8,"c":103381.6,"v":858200,"usd":8.3025405}
{"ts":1750529820000,"o":103381.6,"h":103362,"l":103350.1,"c":103360,"v":29900,"usd":0.28929293}
{"ts":1750529880000,"o":103360,"h":103359.9,"l":103345.9,"c":103345.9,"v":22800,"usd":0.22060013}
{"ts":1750529940000,"o":103345.9,"h":103345.9,"l":103277.1,"c":103301,"v":253200,"usd":2.45125166}
{"ts":1750530000000,"o":103301,"h":103310.9,"l":103244.5,"c":103244.5,"v":89800,"usd":0.86931627}
{"ts":1750530060000,"o":103244.5,"h":103263.1,"l":103219,"c":103256.8,"v":42800,"usd":0.41453281}
{"ts":1750530120000,"o":103256.8,"h":103285.1,"l":103248.5,"c":103266.2,"v":53700,"usd":0.52003339}
{"ts":1750530180000,"o":103266.2,"h":103239.7,"l":103239.7,"c":103239.7,"v":500,"usd":0.0048431}
{"ts":1750530240000,"o":103239.7,"h":103239.7,"l":103196.6,"c":103209.8,"v":56200,"usd":0.54450161}
{"ts":1750530300000,"o":103209.8,"h":103259.6,"l":103204.4,"c":103259.5,"v":179400,"usd":1.73808099}
{"ts":1750530360000,"o":103259.5,"h":103237.6,"l":103208.5,"c":103208.5,"v":20300,"usd":0.19664329}
{"ts":1750530420000,"o":103208.5,"h":103219,"l":103204.5,"c":103204.5,"v":87000,"usd":0.84287}
{"ts":1750530480000,"o":103204.5,"h":103252.2,"l":103204.5,"c":103252.2,"v":128600,"usd":1.24584528}
{"ts":1750530540000,"o":103252.2,"h":103275.9,"l":103256.5,"c":103262.5,"v":154000,"usd":1.49132099}
{"ts":1750530600000,"o":103262.5,"h":103269.5,"l":103251,"c":103251,"v":16600,"usd":0.16075883}
{"ts":1750530660000,"o":103251,"h":103244.6,"l":103220,"c":103220,"v":2100,"usd":0.02034185}
{"ts":1750530720000,"o":103220,"h":103220.1,"l":103207.3,"c":103207.3,"v":60300,"usd":0.584241}
{"ts":1750530780000,"o":103207.3,"h":103221.4,"l":103193.4,"c":103221.4,"v":223100,"usd":2.16164266}
{"ts":1750530840000,"o":103221.4,"h":103231.2,"l":103203.3,"c":103231.2,"v":900,"usd":0.00871865}
{"ts":1750530900000,"o":103231.2,"h":103248.4,"l":103229.4,"c":103240.9,"v":51700,"usd":0.50075354}
{"ts":1750530960000,"o":103240.9,"h":103241.4,"l":103241.3,"c":103241.3,"v":53400,"usd":0.5172324}
{"ts":1750531020000,"o":103241.3,"h":103295.9,"l":103241.3,"c":103295.9,"v":137900,"usd":1.33523848}
{"ts":1750531080000,"o":103295.9,"h":103332.1,"l":103300,"c":103332.1,"v":59200,"usd":0.5729676}
{"ts":1750531140000,"o":103332.1,"h":103380.1,"l":103332.2,"c":103380.1,"v":229200,"usd":2.21753238}
{"ts":1750531200000,"o":103380.1,"h":103380.1,"l":103346.9,"c":103369.9,"v":19600,"usd":0.18959434}
{"ts":1750531260000,"o":103369.9,"h":103379.8,"l":103360.5,"c":103360.5,"v":246600,"usd":2.38551252}
{"ts":1750531320000,"o":103360.5,"h":103364.1,"l":103300,"c":103300,"v":134000,"usd":1.29675822}
{"ts":1750531380000,"o":103300,"h":103294.8,"l":103207.1,"c":103207.1,"v":85900,"usd":0.83205767}
{"ts":1750531440000,"o":103207.1,"h":103203.2,"l":103169.8,"c":103169.8,"v":242100,"usd":2.34639042}
{"ts":1750531500000,"o":103169.8,"h":103168.7,"l":103128.2,"c":103143.7,"v":190800,"usd":1.84960114}
{"ts":1750531560000,"o":103143.7,"h":103134.8,"l":103060,"c":103065.7,"v":790000,"usd":7.66351043}
{"ts":1750531620000,"o":103065.7,"h":103085.9,"l":103040.4,"c":103040.5,"v":196000,"usd":1.90167963}
{"ts":1750531680000,"o":103040.5,"h":103060.6,"l":103028,"c":103060.5,"v":83200,"usd":0.80744193}
{"ts":1750531740000,"o":103060.5,"h":103080.8,"l":102968.8,"c":103080.8,"v":970700,"usd":9.42330132}
{"ts":1750531800000,"o":103080.8,"h":103079.5,"l":103069.5,"c":103069.5,"v":57100,"usd":0.55396435}
{"ts":1750531860000,"o":103069.5,"h":103061.1,"l":103051.4,"c":103055.6,"v":85300,"usd":0.82769086}
{"ts":1750531920000,"o":103055.6,"h":103062.5,"l":103023.4,"c":103037.6,"v":243400,"usd":2.36188314}
{"ts":1750531980000,"o":103037.6,"h":103024.5,"l":102973.9,"c":102986.4,"v":88600,"usd":0.8602575}
{"ts":1750532040000,"o":102986.4,"h":103000.1,"l":102968.6,"c":102968.6,"v":88200,"usd":0.85647128}
{"ts":1750532100000,"o":102968.6,"h":102975.5,"l":102911.1,"c":102916.9,"v":707300,"usd":6.87036719}
{"ts":1750532160000,"o":102916.9,"h":102934.2,"l":102900,"c":102900,"v":68300,"usd":0.66363746}
{"ts":1750532220000,"o":102900,"h":102912.7,"l":102720,"c":102750,"v":1655800,"usd":16.10579756}
{"ts":1750532280000,"o":102750,"h":102794.9,"l":102691.6,"c":102699,"v":1422900,"usd":13.84634547}
{"ts":1750532340000,"o":102699,"h":102716.6,"l":102641.3,"c":102642.1,"v":624000,"usd":6.07722576}
{"ts":1750532400000,"o":102642.1,"h":102679.9,"l":102633.3,"c":102633.4,"v":1078000,"usd":10.50203862}
{"ts":1750532460000,"o":102633.4,"h":102653.5,"l":102603.5,"c":102603.6,"v":802400,"usd":7.81836971}
{"ts":1750532520000,"o":102603.6,"h":102619.9,"l":102538.7,"c":102597.8,"v":1483300,"usd":14.46096669}
{"ts":1750532580000,"o":102597.8,"h":102606.3,"l":102579.5,"c":102595.7,"v":168400,"usd":1.64139356}
{"ts":1750532640000,"o":102595.7,"h":102595.6,"l":102535.1,"c":102540,"v":321300,"usd":3.13325639}
{"ts":1750532700000,"o":102540,"h":102571.2,"l":102532.5,"c":102557.1,"v":553400,"usd":5.39663137}
{"ts":1750532760000,"o":102557.1,"h":102657.8,"l":102548,"c":102657.8,"v":655800,"usd":6.39335247}
{"ts":1750532820000,"o":102657.8,"h":102750.8,"l":102658.8,"c":102702.6,"v":520900,"usd":5.07117863}
{"ts":1750532880000,"o":102702.6,"h":102748.7,"l":102658.9,"c":102658.9,"v":721900,"usd":7.02783153}
{"ts":1750532940000,"o":102658.9,"h":102715.6,"l":102658.9,"c":102680.9,"v":438100,"usd":4.26677385}
{"ts":1750533000000,"o":102680.9,"h":102679.8,"l":102655.2,"c":102679.8,"v":195400,"usd":1.90329466}
{"ts":1750533060000,"o":102679.8,"h":102671.4,"l":102535.8,"c":102535.8,"v":319300,"usd":3.11246851}
{"ts":1750533120000,"o":102535.8,"h":102535.7,"l":102455.9,"c":102472.3,"v":991200,"usd":9.67164475}
{"ts":1750533180000,"o":102472.3,"h":102574.8,"l":102462.7,"c":102506,"v":906600,"usd":8.84504743}
{"ts":1750533240000,"o":102506,"h":102560.9,"l":102487.7,"c":102550.6,"v":1023900,"usd":9.98801264}
{"ts":1750533300000,"o":102550.6,"h":102600,"l":102535.5,"c":102598.2,"v":475800,"usd":4.63834167}
{"ts":1750533360000,"o":102598.2,"h":102598.2,"l":102497,"c":102497,"v":202900,"usd":1.97884555}
{"ts":1750533420000,"o":102497,"h":102546.5,"l":102480.1,"c":102507.6,"v":1401300,"usd":13.6709768}
{"ts":1750533480000,"o":102507.6,"h":102561.6,"l":102496.6,"c":102520.9,"v":424200,"usd":4.13796842}
{"ts":1750533540000,"o":102520.9,"h":102530.4,"l":102486.6,"c":102530.4,"v":367400,"usd":3.58389014}
{"ts":1750533600000,"o":102530.4,"h":102640.8,"l":102527.4,"c":102579.4,"v":535900,"usd":5.22349499}
{"ts":1750533660000,"o":102579.4,"h":102619.5,"l":102550,"c":102602.3,"v":197000,"usd":1.92041306}
{"ts":1750533720000,"o":102602.3,"h":102627,"l":102549,"c":102549,"v":195400,"usd":1.90466074}
{"ts":1750533780000,"o":102549,"h":102556.5,"l":102511.4,"c":102556.5,"v":180600,"usd":1.76143159}
{"ts":1750533840000,"o":102556.5,"h":102593.9,"l":102500.1,"c":102500.1,"v":301700,"usd":2.94220342}
{"ts":1750533900000,"o":102500.1,"h":102545.3,"l":102482.7,"c":102491.2,"v":93300,"usd":0.91029498}
{"ts":1750533960000,"o":102491.2,"h":102556,"l":102502,"c":102552.6,"v":28700,"usd":0.27992321}
{"ts":1750534020000,"o":102552.6,"h":102553.9,"l":102496.3,"c":102502.4,"v":93000,"usd":0.90711894}
{"ts":1750534080000,"o":102502.4,"h":102528.4,"l":102499.3,"c":102520.3,"v":47600,"usd":0.46427575}
{"ts":1750534140000,"o":102520.3,"h":102519,"l":102494.8,"c":102500,"v":187200,"usd":1.82613472}
{"ts":1750534200000,"o":102500,"h":102496.7,"l":102460.5,"c":102460.6,"v":252200,"usd":2.46069577}
{"ts":1750534260000,"o":102460.6,"h":102515.6,"l":102460.6,"c":102514,"v":56900,"usd":0.5552044}
{"ts":1750534320000,"o":102514,"h":102516.3,"l":102455.1,"c":102484.4,"v":69500,"usd":0.67812598}
{"ts":1750534380000,"o":102484.4,"h":102526.2,"l":102479,"c":102479,"v":84000,"usd":0.81947341}
{"ts":1750534440000,"o":102479,"h":102524.6,"l":102473.1,"c":102508.7,"v":22200,"usd":0.21660672}
{"ts":1750534500000,"o":102508.7,"h":102524.8,"l":102482,"c":102486.5,"v":438100,"usd":4.27381544}
{"ts":1750534560000,"o":102486.5,"h":102488.1,"l":102400,"c":102400.1,"v":530500,"usd":5.17816644}
{"ts":1750534620000,"o":102400.1,"h":102430,"l":102385.2,"c":102400.1,"v":775900,"usd":7.57633692}
{"ts":1750534680000,"o":102400.1,"h":102430,"l":102378.6,"c":102378.6,"v":69600,"usd":0.67966834}
{"ts":1750534740000,"o":102378.6,"h":102385.7,"l":102367.8,"c":102381.9,"v":24400,"usd":0.23834387}
{"ts":1750534800000,"o":102381.9,"h":102413.9,"l":102367.6,"c":102406.8,"v":699000,"usd":6.82787572}
{"ts":1750534860000,"o":102406.8,"h":102385.5,"l":102360.1,"c":102363.3,"v":424500,"usd":4.14657864}
{"ts":1750534920000,"o":102363.3,"h":102375.1,"l":102197,"c":102360.5,"v":1785500,"usd":17.45975096}
{"ts":1750534980000,"o":102360.5,"h":102489.8,"l":102361.3,"c":102455.4,"v":860300,"usd":8.39970586}
{"ts":1750535040000,"o":102455.4,"h":102455.4,"l":102364,"c":102394.3,"v":826500,"usd":8.06972294}
{"ts":1750535100000,"o":102394.3,"h":102461.2,"l":102375.9,"c":102390.1,"v":184700,"usd":1.8036772}
{"ts":1750535160000,"o":102390.1,"h":102393.4,"l":102300,"c":102300,"v":295200,"usd":2.88449081}
{"ts":1750535220000,"o":102300,"h":102324.1,"l":102256.1,"c":102319.3,"v":394900,"usd":3.86089274}
{"ts":1750535280000,"o":102319.3,"h":102432.9,"l":102321.3,"c":102385.4,"v":149600,"usd":1.46134702}
{"ts":1750535340000,"o":102385.4,"h":102447.9,"l":102397,"c":102425.3,"v":359300,"usd":3.50794144}
{"ts":1750535400000,"o":102425.3,"h":102415.8,"l":102391.8,"c":102399,"v":106600,"usd":1.04100493}
{"ts":1750535460000,"o":102399,"h":102449.7,"l":102391.8,"c":102440.7,"v":108900,"usd":1.06338456}
{"ts":1750535520000,"o":102440.7,"h":102481,"l":102370.2,"c":102370.2,"v":156000,"usd":1.522699}
{"ts":1750535580000,"o":102370.2,"h":102394.4,"l":102300,"c":102305.3,"v":464400,"usd":4.53763985}
{"ts":1750535640000,"o":102305.3,"h":102323,"l":102301.9,"c":102312.3,"v":163100,"usd":1.59416475}
{"ts":1750535700000,"o":102312.3,"h":102326.6,"l":102275.6,"c":102275.8,"v":22400,"usd":0.21894838}
{"ts":1750535760000,"o":102275.8,"h":102302,"l":102273.8,"c":102278,"v":87100,"usd":0.85156357}
{"ts":1750535820000,"o":102278,"h":102311.5,"l":102181.8,"c":102311.5,"v":1001700,"usd":9.80001883}
{"ts":1750535880000,"o":102311.5,"h":102342.2,"l":102220.4,"c":102251.6,"v":1068800,"usd":10.44763238}
{"ts":1750535940000,"o":102251.6,"h":102279,"l":102234.9,"c":102237.1,"v":246100,"usd":2.4062364}
{"ts":1750536000000,"o":102237.1,"h":102240.9,"l":102211.1,"c":102225.5,"v":589700,"usd":5.76829173}
{"ts":1750536060000,"o":102225.5,"h":102295.6,"l":102234,"c":102282.9,"v":516100,"usd":5.04647611}
{"ts":1750536120000,"o":102282.9,"h":102298,"l":102257.5,"c":102286.8,"v":788900,"usd":7.7131635}
{"ts":1750536180000,"o":102286.8,"h":102305.8,"l":102230.4,"c":102233.1,"v":486900,"usd":4.76057629}
{"ts":1750536240000,"o":102233.1,"h":102246.9,"l":102200,"c":102220.2,"v":211000,"usd":2.06448309}
{"ts":1750536300000,"o":102220.2,"h":102221.3,"l":102167.2,"c":102221.3,"v":464300,"usd":4.54353884}
{"ts":1750536360000,"o":102221.3,"h":102359.7,"l":102222.4,"c":102352,"v":868300,"usd":8.48557678}
{"ts":1750536420000,"o":102352,"h":102365.2,"l":102289.1,"c":102289.1,"v":707100,"usd":6.91003798}
{"ts":1750536480000,"o":102289.1,"h":102327.9,"l":102271.8,"c":102300.7,"v":74100,"usd":0.72440162}
{"ts":1750536540000,"o":102300.7,"h":102284,"l":102228.9,"c":102236.1,"v":312000,"usd":3.05134367}
{"ts":1750536600000,"o":102236.1,"h":102269.4,"l":102237,"c":102263.4,"v":105000,"usd":1.02675401}
{"ts":1750536660000,"o":102263.4,"h":102472.5,"l":102243.2,"c":102470.7,"v":895200,"usd":8.74230962}
{"ts":1750536720000,"o":102470.7,"h":102468,"l":102388.6,"c":102388.6,"v":81200,"usd":0.79252621}
{"ts":1750536780000,"o":102388.6,"h":102423.3,"l":102367.1,"c":102417.8,"v":273600,"usd":2.6722056}
{"ts":1750536840000,"o":102417.8,"h":102461.7,"l":102418.5,"c":102449,"v":29400,"usd":0.28701071}
{"ts":1750536900000,"o":102449,"h":102466.3,"l":102428.6,"c":102428.6,"v":197800,"usd":1.93064569}
{"ts":1750536960000,"o":102428.6,"h":102428.6,"l":102370.2,"c":102370.2,"v":30900,"usd":0.3017584}
{"ts":1750537020000,"o":102370.2,"h":102368.1,"l":102257.1,"c":102333.9,"v":586400,"usd":5.72898484}
{"ts":1750537080000,"o":102333.9,"h":102339.4,"l":102332,"c":102339.4,"v":46200,"usd":0.45144992}
{"ts":1750537140000,"o":102339.4,"h":102335.4,"l":102229.9,"c":102252.8,"v":73100,"usd":0.71485158}
{"ts":1750537200000,"o":102252.8,"h":102290.6,"l":102260,"c":102290.6,"v":32500,"usd":0.3177824}
{"ts":1750537260000,"o":102290.6,"h":102288.7,"l":102250,"c":102250.1,"v":245400,"usd":2.39953347}
{"ts":1750537320000,"o":102250.1,"h":102332.6,"l":102252.2,"c":102311.1,"v":42600,"usd":0.41650087}
{"ts":1750537380000,"o":102311.1,"h":102331.8,"l":102286.2,"c":102311.2,"v":54300,"usd":0.53071759}
{"ts":1750537440000,"o":102311.2,"h":102346.4,"l":102326.6,"c":102336.4,"v":8600,"usd":0.08403973}
{"ts":1750537500000,"o":102336.4,"h":102340.5,"l":102325.9,"c":102334.1,"v":78000,"usd":0.7621896}
{"ts":1750537560000,"o":102334.1,"h":102345,"l":102325.9,"c":102326.1,"v":3300,"usd":0.03224829}
{"ts":1750537620000,"o":102326.1,"h":102363.7,"l":102326,"c":102363.7,"v":121000,"usd":1.18248113}
{"ts":1750537680000,"o":102363.7,"h":102400,"l":102339,"c":102376.9,"v":127600,"usd":1.24628209}
{"ts":1750537740000,"o":102376.9,"h":102466.1,"l":102388.5,"c":102466.1,"v":25800,"usd":0.25190564}
{"ts":1750537800000,"o":102466.1,"h":102466.2,"l":102406,"c":102407.5,"v":137100,"usd":1.33807489}
{"ts":1750537860000,"o":102407.5,"h":102439,"l":102400.1,"c":102433.3,"v":116700,"usd":1.13923759}
{"ts":1750537920000,"o":102433.3,"h":102499.9,"l":102420.2,"c":102499.9,"v":551600,"usd":5.38325448}
{"ts":1750537980000,"o":102499.9,"h":102623.4,"l":102500,"c":102606.2,"v":835700,"usd":8.14554053}
{"ts":1750538040000,"o":102606.2,"h":102599.6,"l":102564.6,"c":102590,"v":413200,"usd":4.02768931}
{"ts":1750538100000,"o":102590,"h":102594.2,"l":102515.1,"c":102515.1,"v":110900,"usd":1.08146847}
{"ts":1750538160000,"o":102515.1,"h":102618.7,"l":102507.4,"c":102618.7,"v":295300,"usd":2.87898949}
{"ts":1750538220000,"o":102618.7,"h":102596,"l":102560.5,"c":102564,"v":208600,"usd":2.03342949}
{"ts":1750538280000,"o":102564,"h":102617.8,"l":102560.5,"c":102608,"v":49500,"usd":0.48251218}
{"ts":1750538340000,"o":102608,"h":102612.6,"l":102567.9,"c":102612.5,"v":124300,"usd":1.21146072}
{"ts":1750538400000,"o":102612.5,"h":102606,"l":102599.9,"c":102599.9,"v":108100,"usd":1.05354584}
{"ts":1750538460000,"o":102599.9,"h":102613.5,"l":102592.7,"c":102592.7,"v":205600,"usd":2.00376403}
{"ts":1750538520000,"o":102592.7,"h":102587.1,"l":102550,"c":102550,"v":1079700,"usd":10.5275092}
{"ts":1750538580000,"o":102550,"h":102599.2,"l":102531.6,"c":102599.2,"v":92000,"usd":0.8971754}
{"ts":1750538640000,"o":102599.2,"h":102662.2,"l":102576.8,"c":102657.7,"v":500900,"usd":4.88079365}
{"ts":1750538700000,"o":102657.7,"h":102688.5,"l":102645.5,"c":102685,"v":397800,"usd":3.87447033}
{"ts":1750538760000,"o":102685,"h":102685.1,"l":102655,"c":102655.1,"v":121500,"usd":1.18342456}
{"ts":1750538820000,"o":102655.1,"h":102724.2,"l":102655.1,"c":102713,"v":1355800,"usd":13.20131789}
{"ts":1750538880000,"o":102713,"h":102704.4,"l":102646.6,"c":102646.6,"v":157700,"usd":1.5357981}
{"ts":1750538940000,"o":102646.6,"h":102704,"l":102644.9,"c":102703,"v":131200,"usd":1.27814163}
{"ts":1750539000000,"o":102703,"h":102700.2,"l":102636.6,"c":102636.6,"v":15200,"usd":0.14809396}
{"ts":1750539060000,"o":102636.6,"h":102655.8,"l":102636.7,"c":102648.7,"v":125200,"usd":1.21971007}
{"ts":1750539120000,"o":102648.7,"h":102696.7,"l":102646.3,"c":102696.7,"v":34500,"usd":0.33606753}
{"ts":1750539180000,"o":102696.7,"h":102660.8,"l":102646.3,"c":102646.3,"v":19400,"usd":0.18897368}
{"ts":1750539240000,"o":102646.3,"h":102863.3,"l":102662.9,"c":102863.3,"v":3592900,"usd":34.97219969}
{"ts":1750539300000,"o":102863.3,"h":102863.3,"l":102807.1,"c":102823.3,"v":450700,"usd":4.3829563}
{"ts":1750539360000,"o":102823.3,"h":102830.3,"l":102812.5,"c":102822,"v":114600,"usd":1.11450033}
{"ts":1750539420000,"o":102822,"h":102863.1,"l":102806.1,"c":102863.1,"v":130200,"usd":1.26594695}
{"ts":1750539480000,"o":102863.1,"h":102880,"l":102807.2,"c":102811.5,"v":1473300,"usd":14.32591859}
{"ts":1750539540000,"o":102811.5,"h":102831.8,"l":102796.7,"c":102796.8,"v":268400,"usd":2.61039537}
{"ts":1750539600000,"o":102796.8,"h":102796.8,"l":102758.8,"c":102758.8,"v":178300,"usd":1.73459433}
{"ts":1750539660000,"o":102758.8,"h":102809.9,"l":102758.7,"c":102789.4,"v":116400,"usd":1.13256442}
{"ts":1750539720000,"o":102789.4,"h":102783.9,"l":102714.4,"c":102714.4,"v":151200,"usd":1.471702}
{"ts":1750539780000,"o":102714.4,"h":102711.7,"l":102665.1,"c":102665.8,"v":259000,"usd":2.52223209}
{"ts":1750539840000,"o":102665.8,"h":102668.5,"l":102642,"c":102660.5,"v":28100,"usd":0.27374609}
{"ts":1750539900000,"o":102660.5,"h":102709.7,"l":102659.6,"c":102684.7,"v":80500,"usd":0.78381067}
{"ts":1750539960000,"o":102684.7,"h":102692.2,"l":102592,"c":102598.4,"v":1003100,"usd":9.7717216}
{"ts":1750540020000,"o":102598.4,"h":102611.9,"l":102580.5,"c":102581.8,"v":69500,"usd":0.67747854}
{"ts":1750540080000,"o":102581.8,"h":102609.4,"l":102585.1,"c":102585.1,"v":125100,"usd":1.21925138}
{"ts":1750540140000,"o":102585.1,"h":102579.4,"l":102514.6,"c":102514.6,"v":63600,"usd":0.62031845}
{"ts":1750540200000,"o":102514.6,"h":102526.7,"l":102514.6,"c":102522.7,"v":58200,"usd":0.56769158}
{"ts":1750540260000,"o":102522.7,"h":102522.8,"l":102508.8,"c":102510,"v":458100,"usd":4.46869169}
{"ts":1750540320000,"o":102510,"h":102539,"l":102510,"c":102539,"v":548600,"usd":5.35102431}
{"ts":1750540380000,"o":102539,"h":102571.9,"l":102509,"c":102509,"v":120500,"usd":1.17501491}
{"ts":1750540440000,"o":102509,"h":102512.3,"l":102509,"c":102509.1,"v":132600,"usd":1.29353725}
{"ts":1750540500000,"o":102509.1,"h":102515.6,"l":102465.2,"c":102465.2,"v":725600,"usd":7.07930007}
{"ts":1750540560000,"o":102465.2,"h":102465.2,"l":102326.2,"c":102384.6,"v":430400,"usd":4.20403927}
{"ts":1750540620000,"o":102384.6,"h":102434.1,"l":102341.5,"c":102434.1,"v":826000,"usd":8.06696153}
{"ts":1750540680000,"o":102434.1,"h":102547.2,"l":102431.1,"c":102495.3,"v":1171400,"usd":11.42949297}
{"ts":1750540740000,"o":102495.3,"h":102522.1,"l":102493.4,"c":102509.9,"v":131800,"usd":1.28577011}
{"ts":1750540800000,"o":102509.9,"h":102524.9,"l":102488.3,"c":102488.4,"v":467500,"usd":4.56048874}
{"ts":1750540860000,"o":102488.4,"h":102499.1,"l":102484.1,"c":102488.7,"v":212400,"usd":2.07239423}
{"ts":1750540920000,"o":102488.7,"h":102474.3,"l":102365.8,"c":102398,"v":717100,"usd":7.00367397}
{"ts":1750540980000,"o":102398,"h":102434.1,"l":102388,"c":102401.9,"v":436300,"usd":4.26055335}
{"ts":1750541040000,"o":102401.9,"h":102402.1,"l":102335.2,"c":102335.2,"v":410100,"usd":4.00600469}
{"ts":1750541100000,"o":102335.2,"h":102335.3,"l":101455.1,"c":101455.1,"v":7528600,"usd":73.83616397}
{"ts":1750541160000,"o":101455.1,"h":101804.1,"l":101455.1,"c":101764.7,"v":2388100,"usd":23.50775421}
{"ts":1750541220000,"o":101764.7,"h":102036.6,"l":101785.6,"c":102036.6,"v":3012000,"usd":29.56597187}
{"ts":1750541280000,"o":102036.6,"h":102094.9,"l":101719,"c":101724.2,"v":1499000,"usd":14.70422947}
{"ts":1750541340000,"o":101724.2,"h":101935.9,"l":101731.8,"c":101903.1,"v":726200,"usd":7.13068073}
{"ts":1750541400000,"o":101903.1,"h":101907.5,"l":101765.5,"c":101788.3,"v":547200,"usd":5.37427428}
{"ts":1750541460000,"o":101788.3,"h":101780.2,"l":101511.1,"c":101669.1,"v":1307700,"usd":12.86488318}
{"ts":1750541520000,"o":101669.1,"h":101714.2,"l":101242,"c":101251.4,"v":2930600,"usd":28.88691326}
{"ts":1750541580000,"o":101251.4,"h":101515,"l":101245.5,"c":101356.2,"v":1840000,"usd":18.15551228}
{"ts":1750541640000,"o":101356.2,"h":101438.6,"l":101162.8,"c":101286.9,"v":2656600,"usd":26.23978609}
{"ts":1750541700000,"o":101286.9,"h":101381.9,"l":101056.4,"c":101246.5,"v":2193100,"usd":21.68042307}
{"ts":1750541760000,"o":101246.5,"h":101418.3,"l":101169.6,"c":101385.5,"v":876900,"usd":8.65790701}
{"ts":1750541820000,"o":101385.5,"h":101567.2,"l":101321.4,"c":101378.2,"v":978700,"usd":9.64532493}
{"ts":1750541880000,"o":101378.2,"h":101439.8,"l":101241.5,"c":101408.9,"v":678000,"usd":6.6914377}
{"ts":1750541940000,"o":101408.9,"h":101435.8,"l":101241.2,"c":101299.2,"v":661700,"usd":6.5308018}
{"ts":1750542000000,"o":101299.2,"h":101435.1,"l":101337.1,"c":101370.5,"v":375100,"usd":3.70029874}
{"ts":1750542060000,"o":101370.5,"h":101515.3,"l":101329.3,"c":101509.4,"v":220900,"usd":2.17850422}
{"ts":1750542120000,"o":101509.4,"h":101702.6,"l":101521.5,"c":101691.1,"v":1107100,"usd":10.8972011}
{"ts":1750542180000,"o":101691.1,"h":101800,"l":101677.7,"c":101700,"v":464500,"usd":4.56647803}
{"ts":1750542240000,"o":101700,"h":101710.5,"l":101600,"c":101710.5,"v":150300,"usd":1.47850686}
{"ts":1750542300000,"o":101710.5,"h":101795,"l":101618,"c":101795,"v":154300,"usd":1.51736924}
{"ts":1750542360000,"o":101795,"h":101786.9,"l":101500.1,"c":101501.4,"v":874700,"usd":8.6070843}
{"ts":1750542420000,"o":101501.4,"h":101645.3,"l":101507.2,"c":101609.3,"v":456100,"usd":4.48998396}
{"ts":1750542480000,"o":101609.3,"h":101625,"l":101565.5,"c":101600.1,"v":28200,"usd":0.27758217}
{"ts":1750542540000,"o":101600.1,"h":101668.1,"l":101600.1,"c":101660.1,"v":11700,"usd":0.11511819}
{"ts":1750542600000,"o":101660.1,"h":101756.2,"l":101660.2,"c":101756.2,"v":210900,"usd":2.07413293}
{"ts":1750542660000,"o":101756.2,"h":101756.3,"l":101636.9,"c":101636.9,"v":152500,"usd":1.49971251}
{"ts":1750542720000,"o":101636.9,"h":101650.9,"l":101601.9,"c":101630.9,"v":184100,"usd":1.81128195}
{"ts":1750542780000,"o":101630.9,"h":101727.1,"l":101620.4,"c":101695.7,"v":139900,"usd":1.37621406}
{"ts":1750542840000,"o":101695.7,"h":101697.1,"l":101672.8,"c":101697.1,"v":3500,"usd":0.03441929}
{"ts":1750542900000,"o":101697.1,"h":101750.1,"l":101706.7,"c":101726.1,"v":178800,"usd":1.75781915}
{"ts":1750542960000,"o":101726.1,"h":101720.1,"l":101600,"c":101600,"v":1203000,"usd":11.83068758}
{"ts":1750543020000,"o":101600,"h":101600,"l":101373,"c":101415.9,"v":611600,"usd":6.02429739}
{"ts":1750543080000,"o":101415.9,"h":101570.7,"l":101424.1,"c":101544.7,"v":384000,"usd":3.78385819}
{"ts":1750543140000,"o":101544.7,"h":101539.8,"l":101373,"c":101519,"v":406600,"usd":4.00742451}
{"ts":1750543200000,"o":101519,"h":101523.7,"l":101387.5,"c":101417.9,"v":479100,"usd":4.72218009}
{"ts":1750543260000,"o":101417.9,"h":101497.2,"l":101406.3,"c":101449.2,"v":76300,"usd":0.75205746}
{"ts":1750543320000,"o":101449.2,"h":101635.9,"l":101474.8,"c":101616.3,"v":324300,"usd":3.19332405}
{"ts":1750543380000,"o":101616.3,"h":101672,"l":101624.9,"c":101624.9,"v":67800,"usd":0.66702035}
{"ts":1750543440000,"o":101624.9,"h":101632,"l":101509.6,"c":101596.5,"v":399400,"usd":3.93246165}
{"ts":1750543500000,"o":101596.5,"h":101621,"l":101585.8,"c":101589.4,"v":197200,"usd":1.94092388}
{"ts":1750543560000,"o":101589.4,"h":101683.4,"l":101585,"c":101679.9,"v":612600,"usd":6.02558132}
{"ts":1750543620000,"o":101679.9,"h":101700,"l":101656.1,"c":101700,"v":288000,"usd":2.83233186}
{"ts":1750543680000,"o":101700,"h":101788,"l":101700,"c":101788,"v":150000,"usd":1.47453694}
{"ts":1750543740000,"o":101788,"h":101977,"l":101783.9,"c":101951.9,"v":1768800,"usd":17.36670236}
{"ts":1750543800000,"o":101951.9,"h":101938.7,"l":101856.8,"c":101925.4,"v":59600,"usd":0.58485287}
{"ts":1750543860000,"o":101925.4,"h":101952,"l":101896.1,"c":101896.1,"v":353100,"usd":3.46440127}
{"ts":1750543920000,"o":101896.1,"h":101896.1,"l":101807,"c":101815.1,"v":30700,"usd":0.30139831}
{"ts":1750543980000,"o":101815.1,"h":101885.5,"l":101819,"c":101836.7,"v":322300,"usd":3.16489599}
{"ts":1750544040000,"o":101836.7,"h":101845,"l":101820.7,"c":101833.4,"v":277000,"usd":2.72012549}
{"ts":1750544100000,"o":101833.4,"h":101876,"l":101757.2,"c":101853.3,"v":1241100,"usd":12.19085859}
{"ts":1750544160000,"o":101853.3,"h":101853.3,"l":101776.2,"c":101793.6,"v":49800,"usd":0.48900932}
{"ts":1750544220000,"o":101793.6,"h":101820.7,"l":101734.1,"c":101737.5,"v":82400,"usd":0.8096303}
{"ts":1750544280000,"o":101737.5,"h":101751,"l":101734,"c":101738.3,"v":45100,"usd":0.4432778}
{"ts":1750544340000,"o":101738.3,"h":101734.3,"l":101700.1,"c":101722.2,"v":208600,"usd":2.05078628}
{"ts":1750544400000,"o":101722.2,"h":101745.1,"l":101714.4,"c":101738.3,"v":103500,"usd":1.01726043}
{"ts":1750544460000,"o":101738.3,"h":101820.6,"l":101722,"c":101811.7,"v":46200,"usd":0.45390055}
{"ts":1750544520000,"o":101811.7,"h":101886.2,"l":101804.2,"c":101884,"v":599200,"usd":5.88265954}
{"ts":1750544580000,"o":101884,"h":101928,"l":101875.2,"c":101899.3,"v":154700,"usd":1.51818723}
{"ts":1750544640000,"o":101899.3,"h":101897.3,"l":101811.1,"c":101854.5,"v":320400,"usd":3.14516109}
{"ts":1750544700000,"o":101854.5,"h":101910,"l":101854.3,"c":101854.3,"v":645900,"usd":6.34006157}
{"ts":1750544760000,"o":101854.3,"h":101917,"l":101855.4,"c":101917,"v":239600,"usd":2.3519117}
{"ts":1750544820000,"o":101917,"h":101960.8,"l":101903.2,"c":101956.3,"v":288400,"usd":2.82966977}
{"ts":1750544880000,"o":101956.3,"h":101950.4,"l":101934,"c":101949.3,"v":51800,"usd":0.50811872}
{"ts":1750544940000,"o":101949.3,"h":101951.9,"l":101902.5,"c":101932,"v":168400,"usd":1.65181798}
{"ts":1750545000000,"o":101932,"h":101946,"l":101854.6,"c":101869,"v":29800,"usd":0.29240148}
{"ts":1750545060000,"o":101869,"h":101909.6,"l":101868.3,"c":101899.7,"v":175200,"usd":1.71976269}
{"ts":1750545120000,"o":101899.7,"h":101899.6,"l":101826.1,"c":101895.9,"v":613100,"usd":6.01894057}
{"ts":1750545180000,"o":101895.9,"h":101893.2,"l":101860.1,"c":101865.2,"v":110100,"usd":1.08070228}
{"ts":1750545240000,"o":101865.2,"h":101891.3,"l":101860.1,"c":101860.4,"v":7400,"usd":0.07263553}
{"ts":1750545300000,"o":101860.4,"h":101891,"l":101826.3,"c":101830.4,"v":166700,"usd":1.63629604}
{"ts":1750545360000,"o":101830.4,"h":101893.4,"l":101826.1,"c":101842.7,"v":260500,"usd":2.55795088}
{"ts":1750545420000,"o":101842.7,"h":101888.6,"l":101842.7,"c":101863.6,"v":175000,"usd":1.7179685}
{"ts":1750545480000,"o":101863.6,"h":101886.3,"l":101850.1,"c":101850.1,"v":21600,"usd":0.21203976}
{"ts":1750545540000,"o":101850.1,"h":101865.1,"l":101775.7,"c":101775.7,"v":241600,"usd":2.37310821}
{"ts":1750545600000,"o":101775.7,"h":101770,"l":101650.5,"c":101752.7,"v":421900,"usd":4.14878103}
{"ts":1750545660000,"o":101752.7,"h":101777.9,"l":101702.1,"c":101730,"v":111400,"usd":1.09492735}
{"ts":1750545720000,"o":101730,"h":101729.9,"l":101684.5,"c":101727.8,"v":185500,"usd":1.82396479}
{"ts":1750545780000,"o":101727.8,"h":101763.6,"l":101724.9,"c":101724.9,"v":111100,"usd":1.09192505}
{"ts":1750545840000,"o":101724.9,"h":101740,"l":101635,"c":101635,"v":36900,"usd":0.3629111}
{"ts":1750545900000,"o":101635,"h":101669.9,"l":101569.5,"c":101669.9,"v":337700,"usd":3.32390311}
{"ts":1750545960000,"o":101669.9,"h":101699.9,"l":101630.1,"c":101633.2,"v":136400,"usd":1.34155064}
{"ts":1750546020000,"o":101633.2,"h":101630,"l":101594.7,"c":101617.9,"v":57400,"usd":0.56490707}
{"ts":1750546080000,"o":101617.9,"h":101680,"l":101619.1,"c":101679.1,"v":222300,"usd":2.18745302}
{"ts":1750546140000,"o":101679.1,"h":101684.1,"l":101650.1,"c":101662.1,"v":160200,"usd":1.57555913}
{"ts":1750546200000,"o":101662.1,"h":101677.6,"l":101639.6,"c":101651.3,"v":10600,"usd":0.1042714}
{"ts":1750546260000,"o":101651.3,"h":101835.7,"l":101637.9,"c":101814.5,"v":599600,"usd":5.8923203}
{"ts":1750546320000,"o":101814.5,"h":101833.7,"l":101766.5,"c":101769.9,"v":149500,"usd":1.46882349}
{"ts":1750546380000,"o":101769.9,"h":101826.3,"l":101770,"c":101811.7,"v":115800,"usd":1.13780272}
{"ts":1750546440000,"o":101811.7,"h":101879.9,"l":101800.1,"c":101812.2,"v":228800,"usd":2.24691208}
{"ts":1750546500000,"o":101812.2,"h":101804.7,"l":101762,"c":101773.9,"v":12700,"usd":0.12476315}
{"ts":1750546560000,"o":101773.9,"h":101802.1,"l":101770.5,"c":101801.8,"v":41600,"usd":0.40864599}
{"ts":1750546620000,"o":101801.8,"h":101816.3,"l":101756.8,"c":101756.8,"v":13300,"usd":0.13065383}
{"ts":1750546680000,"o":101756.8,"h":101783.1,"l":101755.3,"c":101783.1,"v":102800,"usd":1.01012311}
{"ts":1750546740000,"o":101783.1,"h":101780.4,"l":101769.8,"c":101769.8,"v":97300,"usd":0.95607343}
{"ts":1750546800000,"o":101769.8,"h":101791.7,"l":101755.5,"c":101769.6,"v":55900,"usd":0.54924982}
{"ts":1750546860000,"o":101769.6,"h":101839.6,"l":101761.3,"c":101809.3,"v":20700,"usd":0.20332615}
{"ts":1750546920000,"o":101809.3,"h":101867.3,"l":101799.2,"c":101799.2,"v":38000,"usd":0.37314496}
{"ts":1750546980000,"o":101799.2,"h":101794.3,"l":101680.1,"c":101684.2,"v":51900,"usd":0.51020973}
{"ts":1750547040000,"o":101684.2,"h":101690.5,"l":101638.3,"c":101660.1,"v":28500,"usd":0.28032831}
{"ts":1750547100000,"o":101660.1,"h":101702.9,"l":101640.5,"c":101645.5,"v":17300,"usd":0.17015506}
{"ts":1750547160000,"o":101645.5,"h":101650,"l":101640,"c":101650,"v":25600,"usd":0.25185708}
{"ts":1750547220000,"o":101650,"h":101672.5,"l":101613.3,"c":101672.5,"v":274300,"usd":2.69857002}
{"ts":1750547280000,"o":101672.5,"h":101680.6,"l":101616.1,"c":101643.7,"v":43700,"usd":0.42997381}
{"ts":1750547340000,"o":101643.7,"h":101642.5,"l":101613.2,"c":101620.3,"v":11100,"usd":0.10922059}
{"ts":1750547400000,"o":101620.3,"h":101629.9,"l":101580.2,"c":101580.2,"v":76900,"usd":0.75688484}
{"ts":1750547460000,"o":101580.2,"h":101600,"l":101557.1,"c":101600,"v":647700,"usd":6.37667354}
{"ts":1750547520000,"o":101600,"h":101622.9,"l":101589.5,"c":101594.6,"v":108500,"usd":1.06798518}
{"ts":1750547580000,"o":101594.6,"h":101668.4,"l":101610.9,"c":101666.3,"v":73600,"usd":0.72415136}
{"ts":1750547640000,"o":101666.3,"h":101655.4,"l":101590,"c":101590,"v":130100,"usd":1.28052939}
{"ts":1750547700000,"o":101590,"h":101588.5,"l":101550.1,"c":101562,"v":136400,"usd":1.34296841}
{"ts":1750547760000,"o":101562,"h":101652.6,"l":101565.9,"c":101652.6,"v":191100,"usd":1.88028641}
{"ts":1750547820000,"o":101652.6,"h":101658.7,"l":101619.9,"c":101651.8,"v":167000,"usd":1.64308768}
{"ts":1750547880000,"o":101651.8,"h":101638.5,"l":101534.6,"c":101553.7,"v":176000,"usd":1.73275652}
{"ts":1750547940000,"o":101553.7,"h":101553.5,"l":101409.3,"c":101426.7,"v":1284900,"usd":12.66298658}
{"ts":1750548000000,"o":101426.7,"h":101495,"l":101420.1,"c":101460,"v":429500,"usd":4.23389907}
{"ts":1750548060000,"o":101460,"h":101517.2,"l":101410.1,"c":101494,"v":315800,"usd":3.11306798}
{"ts":1750548120000,"o":101494,"h":101534.2,"l":101490,"c":101490,"v":168600,"usd":1.66099339}
{"ts":1750548180000,"o":101490,"h":101492.9,"l":101444.1,"c":101445.6,"v":69200,"usd":0.68193796}
{"ts":1750548240000,"o":101445.6,"h":101448.4,"l":101337.7,"c":101347,"v":215200,"usd":2.1228255}
{"ts":1750548300000,"o":101347,"h":101410,"l":101365.9,"c":101410,"v":72200,"usd":0.71211433}
{"ts":1750548360000,"o":101410,"h":101420,"l":101378.7,"c":101384.7,"v":233500,"usd":2.30234947}
{"ts":1750548420000,"o":101384.7,"h":101391.5,"l":101360,"c":101360,"v":8800,"usd":0.08679625}
{"ts":1750548480000,"o":101360,"h":101498.2,"l":101360,"c":101471.6,"v":20700,"usd":0.20413752}
{"ts":1750548540000,"o":101471.6,"h":101499.8,"l":101379.1,"c":101401.8,"v":387500,"usd":3.8202255}
{"ts":1750548600000,"o":101401.8,"h":101420.5,"l":101372.2,"c":101406.1,"v":182800,"usd":1.8028026}
{"ts":1750548660000,"o":101406.1,"h":101394.8,"l":101178.9,"c":101184.8,"v":1688400,"usd":16.67189488}
{"ts":1750548720000,"o":101184.8,"h":101286.2,"l":101177.1,"c":101260.2,"v":58400,"usd":0.5767348}
{"ts":1750548780000,"o":101260.2,"h":101322.6,"l":101260.4,"c":101315.6,"v":62800,"usd":0.61989848}
{"ts":1750548840000,"o":101315.6,"h":101304.6,"l":101216.9,"c":101216.9,"v":293000,"usd":2.89332765}
{"ts":1750548900000,"o":101216.9,"h":101215.8,"l":100890.6,"c":100995.7,"v":3085700,"usd":30.56036597}
{"ts":1750548960000,"o":100995.7,"h":101297.4,"l":100918.1,"c":101279.2,"v":689800,"usd":6.82645793}
{"ts":1750549020000,"o":101279.2,"h":101290.4,"l":101161.6,"c":101260.9,"v":353900,"usd":3.49636205}
{"ts":1750549080000,"o":101260.9,"h":101322,"l":101252.5,"c":101281.7,"v":76600,"usd":0.75620324}
{"ts":1750549140000,"o":101281.7,"h":101314.9,"l":101270.1,"c":101295.3,"v":121400,"usd":1.19855256}
{"ts":1750549200000,"o":101295.3,"h":101314.8,"l":101225.2,"c":101259.1,"v":485900,"usd":4.7979161}
{"ts":1750549260000,"o":101259.1,"h":101295,"l":101225.2,"c":101240.1,"v":265700,"usd":2.62398499}
{"ts":1750549320000,"o":101240.1,"h":101294.6,"l":101165,"c":101165.4,"v":87900,"usd":0.86810608}
{"ts":1750549380000,"o":101165.4,"h":101254.6,"l":101156.1,"c":101245.2,"v":44300,"usd":0.43774761}
{"ts":1750549440000,"o":101245.2,"h":101280.9,"l":101185.1,"c":101232.4,"v":329000,"usd":3.24979581}
{"ts":1750549500000,"o":101232.4,"h":101268.7,"l":101182,"c":101182,"v":184500,"usd":1.82266405}
{"ts":1750549560000,"o":101182,"h":101199.9,"l":101140,"c":101162.1,"v":202600,"usd":2.00288025}
{"ts":1750549620000,"o":101162.1,"h":101195.7,"l":100871.8,"c":101160,"v":2479200,"usd":24.54420134}
{"ts":1750549680000,"o":101160,"h":101175.1,"l":100950.9,"c":100956.2,"v":1437300,"usd":14.22276389}
{"ts":1750549740000,"o":100956.2,"h":101243.2,"l":100861.1,"c":101243,"v":985500,"usd":9.75552252}
{"ts":1750549800000,"o":101243,"h":101698,"l":101150.2,"c":101686,"v":2063700,"usd":20.35630825}
{"ts":1750549860000,"o":101686,"h":101800,"l":101500.1,"c":101501,"v":1835600,"usd":18.04787755}
{"ts":1750549920000,"o":101501,"h":101570,"l":101367.4,"c":101490.6,"v":566200,"usd":5.58002366}
{"ts":1750549980000,"o":101490.6,"h":101523.3,"l":101393.6,"c":101410.1,"v":304100,"usd":2.99824893}
{"ts":1750550040000,"o":101410.1,"h":101427.7,"l":101380.1,"c":101390,"v":95000,"usd":0.93698688}
{"ts":1750550100000,"o":101390,"h":101657.9,"l":101393.8,"c":101623.5,"v":309400,"usd":3.04774326}
{"ts":1750550160000,"o":101623.5,"h":101767.2,"l":101626,"c":101693.9,"v":903400,"usd":8.88336465}
{"ts":1750550220000,"o":101693.9,"h":101930,"l":101692,"c":101930,"v":713600,"usd":7.00751867}
{"ts":1750550280000,"o":101930,"h":102272.9,"l":101870.3,"c":102213.1,"v":4202000,"usd":41.14510452}
{"ts":1750550340000,"o":102213.1,"h":102254.5,"l":102065.1,"c":102134.5,"v":1011000,"usd":9.89664575}
{"ts":1750550400000,"o":102134.5,"h":102170.1,"l":102026.7,"c":102097.8,"v":386500,"usd":3.78563136}
{"ts":1750550460000,"o":102097.8,"h":102378.3,"l":102106.8,"c":102262.9,"v":1527600,"usd":14.93618247}
{"ts":1750550520000,"o":102262.9,"h":102391.6,"l":102254.2,"c":102302.1,"v":820600,"usd":8.02015963}
{"ts":1750550580000,"o":102302.1,"h":102329.1,"l":102202.4,"c":102239.9,"v":833100,"usd":8.14712905}
{"ts":1750550640000,"o":102239.9,"h":102568.1,"l":102240,"c":102501,"v":1336700,"usd":13.04524943}
{"ts":1750550700000,"o":102501,"h":102590,"l":102494.4,"c":102526.6,"v":915800,"usd":8.93076932}
{"ts":1750550760000,"o":102526.6,"h":102490,"l":102300,"c":102300.8,"v":524700,"usd":5.12684005}
{"ts":1750550820000,"o":102300.8,"h":102475.1,"l":102288.5,"c":102418.2,"v":977000,"usd":9.54246786}
{"ts":1750550880000,"o":102418.2,"h":102435,"l":102190,"c":102190,"v":756600,"usd":7.3945366}
{"ts":1750550940000,"o":102190,"h":102220,"l":102129.2,"c":102147.7,"v":958300,"usd":9.38085738}
{"ts":1750551000000,"o":102147.7,"h":102146,"l":102011.7,"c":102035.6,"v":925900,"usd":9.07169621}
{"ts":1750551060000,"o":102035.6,"h":102054,"l":101820,"c":101874.6,"v":1102100,"usd":10.81299276}
{"ts":1750551120000,"o":101874.6,"h":102052.8,"l":101860.5,"c":101974.7,"v":173800,"usd":1.7047799}
{"ts":1750551180000,"o":101974.7,"h":101999.9,"l":101844,"c":101868.9,"v":537200,"usd":5.27145547}
{"ts":1750551240000,"o":101868.9,"h":102055.4,"l":101857.8,"c":102043.4,"v":516400,"usd":5.06318961}
{"ts":1750551300000,"o":102043.4,"h":102069.1,"l":101943,"c":101963,"v":469700,"usd":4.6050373}
{"ts":1750551360000,"o":101963,"h":102098.2,"l":101950.2,"c":102023.3,"v":565300,"usd":5.5392347}
{"ts":1750551420000,"o":102023.3,"h":102199.9,"l":101969.1,"c":102192.3,"v":815200,"usd":7.98471986}
{"ts":1750551480000,"o":102192.3,"h":102189.3,"l":101963.2,"c":102044.3,"v":713800,"usd":6.99359376}
{"ts":1750551540000,"o":102044.3,"h":102234.5,"l":102045.1,"c":102204.7,"v":727000,"usd":7.11741155}
{"ts":1750551600000,"o":102204.7,"h":102373.4,"l":102174.7,"c":102352.2,"v":702100,"usd":6.86525231}
{"ts":1750551660000,"o":102352.2,"h":102409.7,"l":102275.2,"c":102347.1,"v":742700,"usd":7.2569382}
{"ts":1750551720000,"o":102347.1,"h":102485.5,"l":102296.9,"c":102485.5,"v":890000,"usd":8.69333949}
{"ts":1750551780000,"o":102485.5,"h":102728.5,"l":102438.7,"c":102622.8,"v":1765400,"usd":17.20494794}
{"ts":1750551840000,"o":102622.8,"h":102784.5,"l":102596.1,"c":102655.1,"v":968400,"usd":9.42835634}
{"ts":1750551900000,"o":102655.1,"h":102688.1,"l":102522.7,"c":102533.2,"v":302600,"usd":2.9490557}
{"ts":1750551960000,"o":102533.2,"h":102589.9,"l":102480.5,"c":102490,"v":623000,"usd":6.07457472}
{"ts":1750552020000,"o":102490,"h":102522.5,"l":102409.9,"c":102422.7,"v":348800,"usd":3.40380024}
{"ts":1750552080000,"o":102422.7,"h":102499.2,"l":102400.1,"c":102408.9,"v":244900,"usd":2.39006539}
{"ts":1750552140000,"o":102408.9,"h":102459.7,"l":102400,"c":102423.2,"v":214900,"usd":2.09803584}
{"ts":1750552200000,"o":102423.2,"h":102470,"l":102402.5,"c":102469.4,"v":254600,"usd":2.48517603}
{"ts":1750552260000,"o":102469.4,"h":102573.2,"l":102448.9,"c":102569.5,"v":634300,"usd":6.18709296}
{"ts":1750552320000,"o":102569.5,"h":102669.5,"l":102546,"c":102611.5,"v":706700,"usd":6.88553764}
{"ts":1750552380000,"o":102611.5,"h":102808.7,"l":102574.6,"c":102808.7,"v":739300,"usd":7.19589905}
{"ts":1750552440000,"o":102808.7,"h":102999.7,"l":102700,"c":102926.1,"v":1166800,"usd":11.33939898}
{"ts":1750552500000,"o":102926.1,"h":103167.8,"l":102866.5,"c":103077.9,"v":2037400,"usd":19.76829056}
{"ts":1750552560000,"o":103077.9,"h":103138.3,"l":103052.5,"c":103118.7,"v":339000,"usd":3.287843}
{"ts":1750552620000,"o":103118.7,"h":103301.6,"l":103080.7,"c":103301.6,"v":1324200,"usd":12.83270023}
{"ts":1750552680000,"o":103301.6,"h":103358.3,"l":103165.7,"c":103189.1,"v":1570900,"usd":15.21501294}
{"ts":1750552740000,"o":103189.1,"h":103200,"l":103051.4,"c":103083.2,"v":346800,"usd":3.36355305}
{"ts":1750552800000,"o":103083.2,"h":103100.8,"l":102906,"c":102913.5,"v":1408500,"usd":13.68283726}
{"ts":1750552860000,"o":102913.5,"h":103049.9,"l":102890,"c":103012.2,"v":338600,"usd":3.28724101}
{"ts":1750552920000,"o":103012.2,"h":103049.9,"l":102960,"c":102974.4,"v":134600,"usd":1.30672948}
{"ts":1750552980000,"o":102974.4,"h":102979.4,"l":102878.3,"c":102924.1,"v":260800,"usd":2.53406682}
{"ts":1750553040000,"o":102924.1,"h":102988,"l":102890,"c":102911.4,"v":291300,"usd":2.82912258}
{"ts":1750553100000,"o":102911.4,"h":102905.1,"l":102811.3,"c":102899.9,"v":154000,"usd":1.49706595}
{"ts":1750553160000,"o":102899.9,"h":102975.4,"l":102849.7,"c":102948.5,"v":201800,"usd":1.96041279}
{"ts":1750553220000,"o":102948.5,"h":103170,"l":102932.5,"c":103169.9,"v":274800,"usd":2.66707113}
{"ts":1750553280000,"o":103169.9,"h":103169.9,"l":102941.1,"c":102941.1,"v":676300,"usd":6.5610641}
{"ts":1750553340000,"o":102941.1,"h":102967.6,"l":102840,"c":102840.2,"v":178500,"usd":1.73530323}
{"ts":1750553400000,"o":102840.2,"h":102849.9,"l":102811.6,"c":102820.5,"v":212700,"usd":2.06825519}
{"ts":1750553460000,"o":102820.5,"h":102879.9,"l":102812,"c":102860,"v":271400,"usd":2.63903648}
{"ts":1750553520000,"o":102860,"h":102979.9,"l":102843.1,"c":102979.9,"v":181200,"usd":1.76036642}
{"ts":1750553580000,"o":102979.9,"h":102988.6,"l":102928.1,"c":102960.5,"v":157300,"usd":1.52778138}
{"ts":1750553640000,"o":102960.5,"h":103007.4,"l":102874.3,"c":102874.4,"v":298900,"usd":2.90302785}
{"ts":1750553700000,"o":102874.4,"h":102959.9,"l":102892.1,"c":102957.3,"v":228400,"usd":2.21891495}
{"ts":1750553760000,"o":102957.3,"h":102970.6,"l":102930.2,"c":102930.4,"v":132200,"usd":1.2842728}
{"ts":1750553820000,"o":102930.4,"h":102942.6,"l":102800.9,"c":102804.5,"v":367400,"usd":3.571398}
{"ts":1750553880000,"o":102804.5,"h":102813.5,"l":102741.3,"c":102788.3,"v":1297900,"usd":12.62966967}
{"ts":1750553940000,"o":102788.3,"h":102899.8,"l":102790,"c":102830,"v":361700,"usd":3.51629035}
{"ts":1750554000000,"o":102830,"h":102849.8,"l":102785.9,"c":102827.8,"v":101700,"usd":0.98918459}
{"ts":1750554060000,"o":102827.8,"h":102849.9,"l":102765.2,"c":102769,"v":81500,"usd":0.79276606}
{"ts":1750554120000,"o":102769,"h":102790.1,"l":102752.3,"c":102765.1,"v":195400,"usd":1.90127627}
{"ts":1750554180000,"o":102765.1,"h":102765.1,"l":102674.2,"c":102725.9,"v":344900,"usd":3.3576401}
{"ts":1750554240000,"o":102725.9,"h":102850,"l":102732.3,"c":102850,"v":476800,"usd":4.63872631}
{"ts":1750554300000,"o":102850,"h":102933.8,"l":102829.9,"c":102933.8,"v":196300,"usd":1.90808486}
{"ts":1750554360000,"o":102933.8,"h":102996.2,"l":102902,"c":102918.3,"v":198200,"usd":1.92470709}
{"ts":1750554420000,"o":102918.3,"h":102938.2,"l":102842.7,"c":102860,"v":416400,"usd":4.04613526}
{"ts":1750554480000,"o":102860,"h":102979.9,"l":102864.3,"c":102956.2,"v":150700,"usd":1.46429053}
{"ts":1750554540000,"o":102956.2,"h":102979.9,"l":102930.1,"c":102942.2,"v":222700,"usd":2.16303254}
{"ts":1750554600000,"o":102942.2,"h":102975.9,"l":102854,"c":102881.7,"v":64600,"usd":0.62777087}
{"ts":1750554660000,"o":102881.7,"h":102921.4,"l":102852.2,"c":102912.8,"v":386400,"usd":3.75565774}
{"ts":1750554720000,"o":102912.8,"h":102912.8,"l":102810,"c":102850.4,"v":83100,"usd":0.80792227}
{"ts":1750554780000,"o":102850.4,"h":102861.9,"l":102820.1,"c":102824.9,"v":51200,"usd":0.49783959}
{"ts":1750554840000,"o":102824.9,"h":102903.3,"l":102824.3,"c":102866.4,"v":64900,"usd":0.63093755}
{"ts":1750554900000,"o":102866.4,"h":102885.4,"l":102771.4,"c":102773.5,"v":105700,"usd":1.02820093}
{"ts":1750554960000,"o":102773.5,"h":102829.5,"l":102773.7,"c":102785.7,"v":240600,"usd":2.34019705}
{"ts":1750555020000,"o":102785.7,"h":102808.7,"l":102601.7,"c":102601.7,"v":379300,"usd":3.69397331}
{"ts":1750555080000,"o":102601.7,"h":102645.3,"l":102597.1,"c":102616.1,"v":278200,"usd":2.71104671}
{"ts":1750555140000,"o":102616.1,"h":102604.3,"l":102555.9,"c":102555.9,"v":1480600,"usd":14.4324871}
{"ts":1750555200000,"o":102555.9,"h":102570,"l":102510,"c":102550,"v":211300,"usd":2.06051222}
{"ts":1750555260000,"o":102550,"h":102627.3,"l":102550,"c":102595,"v":52100,"usd":0.50780316}
{"ts":1750555320000,"o":102595,"h":102599.9,"l":102540.1,"c":102570,"v":253000,"usd":2.46654579}
{"ts":1750555380000,"o":102570,"h":102570.3,"l":102514.2,"c":102525.1,"v":195800,"usd":1.90972368}
{"ts":1750555440000,"o":102525.1,"h":102555,"l":102485.4,"c":102514.8,"v":332100,"usd":3.23967279}
{"ts":1750555500000,"o":102514.8,"h":102614.3,"l":102525,"c":102550.9,"v":137000,"usd":1.33564477}
{"ts":1750555560000,"o":102550.9,"h":102604.6,"l":102530.2,"c":102595.5,"v":266200,"usd":2.59543326}
{"ts":1750555620000,"o":102595.5,"h":102602.2,"l":102543.2,"c":102562.3,"v":17700,"usd":0.17256965}
{"ts":1750555680000,"o":102562.3,"h":102595.3,"l":102554.8,"c":102592.1,"v":63700,"usd":0.6209855}
{"ts":1750555740000,"o":102592.1,"h":102595.5,"l":102524.6,"c":102524.6,"v":114900,"usd":1.12038473}
{"ts":1750555800000,"o":102524.6,"h":102550,"l":102473.4,"c":102550,"v":2417700,"usd":23.58898081}
{"ts":1750555860000,"o":102550,"h":102594.7,"l":102513,"c":102513.1,"v":167300,"usd":1.63150784}
{"ts":1750555920000,"o":102513.1,"h":102515.5,"l":102394.3,"c":102430.9,"v":4081700,"usd":39.83481628}
{"ts":1750555980000,"o":102430.9,"h":102467.7,"l":102400,"c":102457.9,"v":443800,"usd":4.33311288}
{"ts":1750556040000,"o":102457.9,"h":102498,"l":102383.8,"c":102399.1,"v":742900,"usd":7.25268302}
{"ts":1750556100000,"o":102399.1,"h":102392.2,"l":102251,"c":102270,"v":588300,"usd":5.7505463}
{"ts":1750556160000,"o":102270,"h":102303.4,"l":102253,"c":102288.6,"v":251100,"usd":2.45498786}
{"ts":1750556220000,"o":102288.6,"h":102356.2,"l":102279.2,"c":102353.6,"v":194900,"usd":1.90461808}
{"ts":1750556280000,"o":102353.6,"h":102330,"l":102261.3,"c":102270,"v":183400,"usd":1.79271445}
{"ts":1750556340000,"o":102270,"h":102280.1,"l":102236.1,"c":102253.4,"v":305200,"usd":2.98479149}
{"ts":1750556400000,"o":102253.4,"h":102438.9,"l":102251.9,"c":102438.9,"v":5577200,"usd":54.47058827}
{"ts":1750556460000,"o":102438.9,"h":102460.2,"l":102410.7,"c":102431.2,"v":258900,"usd":2.52741528}
{"ts":1750556520000,"o":102431.2,"h":102508.3,"l":102409.4,"c":102468.4,"v":2762600,"usd":26.96450192}
{"ts":1750556580000,"o":102468.4,"h":102540,"l":102495.8,"c":102519.3,"v":276500,"usd":2.69703136}
{"ts":1750556640000,"o":102519.3,"h":102626.3,"l":102500,"c":102620.2,"v":667100,"usd":6.50388468}
{"ts":1750556700000,"o":102620.2,"h":102627,"l":102574.6,"c":102600.9,"v":141100,"usd":1.37519035}
{"ts":1750556760000,"o":102600.9,"h":102627,"l":102540,"c":102540,"v":265700,"usd":2.58962943}
{"ts":1750556820000,"o":102540,"h":102540,"l":102490,"c":102490.4,"v":107100,"usd":1.04470811}
{"ts":1750556880000,"o":102490.4,"h":102570.8,"l":102490,"c":102570.4,"v":129500,"usd":1.26317983}
{"ts":1750556940000,"o":102570.4,"h":102679.9,"l":102551.8,"c":102676.6,"v":470500,"usd":4.58558369}
{"ts":1750557000000,"o":102676.6,"h":102664.8,"l":102627.2,"c":102634.6,"v":69100,"usd":0.67325737}
{"ts":1750557060000,"o":102634.6,"h":102643,"l":102580.7,"c":102637.4,"v":67900,"usd":0.66169634}
{"ts":1750557120000,"o":102637.4,"h":102699.5,"l":102600,"c":102600,"v":307300,"usd":2.99336047}
{"ts":1750557180000,"o":102600,"h":102600,"l":102580.4,"c":102592.4,"v":92500,"usd":0.901678}
{"ts":1750557240000,"o":102592.4,"h":102728.5,"l":102589.3,"c":102668.6,"v":746400,"usd":7.27030294}
{"ts":1750557300000,"o":102668.6,"h":102666,"l":102484,"c":102484,"v":453300,"usd":4.41908129}
{"ts":1750557360000,"o":102484,"h":102530,"l":102464.2,"c":102504.6,"v":153300,"usd":1.4956981}
{"ts":1750557420000,"o":102504.6,"h":102528.3,"l":102400,"c":102417.3,"v":1049800,"usd":10.25027435}
{"ts":1750557480000,"o":102417.3,"h":102479.5,"l":102416,"c":102427.4,"v":66100,"usd":0.64525684}
{"ts":1750557540000,"o":102427.4,"h":102427.4,"l":102367.1,"c":102389.2,"v":5800600,"usd":56.64654223}
{"ts":1750557600000,"o":102389.2,"h":102399.9,"l":102367.1,"c":102399.9,"v":162000,"usd":1.58226715}
{"ts":1750557660000,"o":102399.9,"h":102410,"l":102363.4,"c":102396.2,"v":635500,"usd":6.20722803}
{"ts":1750557720000,"o":102396.2,"h":102420,"l":102355.8,"c":102367.4,"v":233800,"usd":2.28316882}
{"ts":1750557780000,"o":102367.4,"h":102459.9,"l":102387,"c":102459.9,"v":184300,"usd":1.79921262}
{"ts":1750557840000,"o":102459.9,"h":102656,"l":102450.6,"c":102650.3,"v":861500,"usd":8.39979384}
{"ts":1750557900000,"o":102650.3,"h":102859.9,"l":102644,"c":102859.7,"v":503200,"usd":4.89637573}
{"ts":1750557960000,"o":102859.7,"h":102898.2,"l":102617.8,"c":102617.9,"v":430700,"usd":4.18973832}
{"ts":1750558020000,"o":102617.9,"h":102626,"l":102330.4,"c":102380,"v":574500,"usd":5.60801634}
{"ts":1750558080000,"o":102380,"h":102419,"l":102304.8,"c":102309.2,"v":242400,"usd":2.36830802}
{"ts":1750558140000,"o":102309.2,"h":102309.1,"l":102185.6,"c":102225.2,"v":912700,"usd":8.92877141}
{"ts":1750558200000,"o":102225.2,"h":102255.8,"l":102201.8,"c":102229.9,"v":297200,"usd":2.9068642}
{"ts":1750558260000,"o":102229.9,"h":102201.3,"l":101880.7,"c":101938.8,"v":6054600,"usd":59.29998995}
{"ts":1750558320000,"o":101938.8,"h":102259.7,"l":101907.1,"c":102258,"v":683200,"usd":6.69545005}
{"ts":1750558380000,"o":102258,"h":102376.5,"l":102154,"c":102361.6,"v":650300,"usd":6.35810802}
{"ts":1750558440000,"o":102361.6,"h":102456.3,"l":102322.5,"c":102426.7,"v":649600,"usd":6.34360503}
{"ts":1750558500000,"o":102426.7,"h":102468.7,"l":102378.6,"c":102426,"v":159800,"usd":1.56010189}
{"ts":1750558560000,"o":102426,"h":102446,"l":102210,"c":102218.7,"v":484100,"usd":4.729904}
{"ts":1750558620000,"o":102218.7,"h":102254.2,"l":102196.5,"c":102219.6,"v":548900,"usd":5.36936101}
{"ts":1750558680000,"o":102219.6,"h":102260,"l":102180.8,"c":102208,"v":1023500,"usd":10.01294536}
{"ts":1750558740000,"o":102208,"h":102208.8,"l":102070.1,"c":102109.8,"v":666700,"usd":6.5283413}
{"ts":1750558800000,"o":102109.8,"h":102209.9,"l":102079.5,"c":102105.5,"v":565100,"usd":5.53194041}
{"ts":1750558860000,"o":102105.5,"h":102259.3,"l":102100,"c":102131.1,"v":376100,"usd":3.68027481}
{"ts":1750558920000,"o":102131.1,"h":102190.7,"l":102099.7,"c":102124.2,"v":279100,"usd":2.73264385}
{"ts":1750558980000,"o":102124.2,"h":102180.4,"l":102110,"c":102143.6,"v":97100,"usd":0.95049787}
{"ts":1750559040000,"o":102143.6,"h":102160.6,"l":102020.8,"c":102070.1,"v":288800,"usd":2.82947339}
{"ts":1750559100000,"o":102070.1,"h":102242.3,"l":102046.6,"c":102233.9,"v":166300,"usd":1.62787412}
{"ts":1750559160000,"o":102233.9,"h":102289.9,"l":102090.8,"c":102101.7,"v":273300,"usd":2.67486895}
{"ts":1750559220000,"o":102101.7,"h":102142.2,"l":102010.1,"c":102037.6,"v":190900,"usd":1.87047299}
{"ts":1750559280000,"o":102037.6,"h":102109.9,"l":102000.1,"c":102100.2,"v":302000,"usd":2.95972355}
{"ts":1750559340000,"o":102100.2,"h":102273,"l":102074.9,"c":102273,"v":210100,"usd":2.0553858}
{"ts":1750559400000,"o":102273,"h":102300,"l":102180.9,"c":102193.5,"v":321100,"usd":3.1399917}
{"ts":1750559460000,"o":102193.5,"h":102218,"l":102059.6,"c":102059.6,"v":241200,"usd":2.36170307}
{"ts":1750559520000,"o":102059.6,"h":102115.5,"l":102046.7,"c":102046.7,"v":99100,"usd":0.97084649}
{"ts":1750559580000,"o":102046.7,"h":102071.7,"l":101918.1,"c":101986,"v":392400,"usd":3.84628333}
{"ts":1750559640000,"o":101986,"h":102154.3,"l":101970.8,"c":102147.9,"v":287000,"usd":2.8122395}
{"ts":1750559700000,"o":102147.9,"h":102149.1,"l":101986.7,"c":102018.6,"v":183100,"usd":1.79410865}
{"ts":1750559760000,"o":102018.6,"h":102043.1,"l":102001.5,"c":102002.3,"v":146500,"usd":1.43588859}
{"ts":1750559820000,"o":102002.3,"h":102149.4,"l":101977.3,"c":102143.6,"v":128000,"usd":1.25425491}
{"ts":1750559880000,"o":102143.6,"h":102179.9,"l":102020,"c":102022.1,"v":224000,"usd":2.19346005}
{"ts":1750559940000,"o":102022.1,"h":102216.4,"l":102020.6,"c":102166,"v":222000,"usd":2.17335131}
{"ts":1750560000000,"o":102166,"h":102162.9,"l":102011.6,"c":102045.1,"v":283400,"usd":2.77705065}
{"ts":1750560060000,"o":102045.1,"h":102139.9,"l":101937.8,"c":102095.1,"v":800800,"usd":7.84831401}
{"ts":1750560120000,"o":102095.1,"h":102197.7,"l":102011.8,"c":102197.7,"v":239100,"usd":2.34241835}
{"ts":1750560180000,"o":102197.7,"h":102216.1,"l":102129.6,"c":102167.2,"v":423600,"usd":4.14595331}
{"ts":1750560240000,"o":102167.2,"h":102302.5,"l":102130.4,"c":102285.1,"v":435500,"usd":4.25883899}
{"ts":1750560300000,"o":102285.1,"h":102439.5,"l":102287.4,"c":102369.3,"v":322700,"usd":3.15267683}
{"ts":1750560360000,"o":102369.3,"h":102384.5,"l":102241.4,"c":102300,"v":106400,"usd":1.04013429}
{"ts":1750560420000,"o":102300,"h":102480,"l":102287.3,"c":102480,"v":703300,"usd":6.87051233}
{"ts":1750560480000,"o":102480,"h":102514,"l":102272.2,"c":102284,"v":445900,"usd":4.35169398}
{"ts":1750560540000,"o":102284,"h":102380.1,"l":102281.2,"c":102380.1,"v":31600,"usd":0.30877152}
{"ts":1750560600000,"o":102380.1,"h":102495.1,"l":102374.6,"c":102378.8,"v":199600,"usd":1.9485671}
{"ts":1750560660000,"o":102378.8,"h":102518.1,"l":102374.6,"c":102518.1,"v":517000,"usd":5.04451867}
{"ts":1750560720000,"o":102518.1,"h":102535.8,"l":102339.9,"c":102350.7,"v":285400,"usd":2.78628592}
{"ts":1750560780000,"o":102350.7,"h":102386.7,"l":102320.9,"c":102386.7,"v":32700,"usd":0.31953073}
{"ts":1750560840000,"o":102386.7,"h":102460.2,"l":102377.3,"c":102452.7,"v":65700,"usd":0.64139432}
{"ts":1750560900000,"o":102452.7,"h":102455.2,"l":102327.3,"c":102340,"v":114700,"usd":1.12045606}
{"ts":1750560960000,"o":102340,"h":102399.9,"l":102330.1,"c":102388.3,"v":75600,"usd":0.73839531}
{"ts":1750561020000,"o":102388.3,"h":102429.9,"l":102376.8,"c":102406.4,"v":104000,"usd":1.01552407}
{"ts":1750561080000,"o":102406.4,"h":102429.9,"l":102393.4,"c":102395.3,"v":25500,"usd":0.24900213}
{"ts":1750561140000,"o":102395.3,"h":102423.3,"l":102339.9,"c":102407.5,"v":291500,"usd":2.84757319}
{"ts":1750561200000,"o":102407.5,"h":102408.1,"l":102340.5,"c":102340.5,"v":17800,"usd":0.17386969}
{"ts":1750561260000,"o":102340.5,"h":102407,"l":102339.9,"c":102407,"v":76000,"usd":0.74232879}
{"ts":1750561320000,"o":102407,"h":102479.9,"l":102412.8,"c":102473.7,"v":79000,"usd":0.77117468}
{"ts":1750561380000,"o":102473.7,"h":102484.6,"l":102430.1,"c":102454.1,"v":188800,"usd":1.8426328}
{"ts":1750561440000,"o":102454.1,"h":102497.7,"l":102450,"c":102497.7,"v":16600,"usd":0.16197197}
{"ts":1750561500000,"o":102497.7,"h":102538.9,"l":102482.3,"c":102499.6,"v":235300,"usd":2.29512727}
{"ts":1750561560000,"o":102499.6,"h":102523.4,"l":102488.5,"c":102488.5,"v":191300,"usd":1.8660777}
{"ts":1750561620000,"o":102488.5,"h":102506.2,"l":102452.1,"c":102499.6,"v":43000,"usd":0.41958285}
{"ts":1750561680000,"o":102499.6,"h":102524.9,"l":102461.6,"c":102524.9,"v":40300,"usd":0.39323362}
{"ts":1750561740000,"o":102524.9,"h":102534.9,"l":102493.1,"c":102534.7,"v":9100,"usd":0.08876748}
{"ts":1750561800000,"o":102534.7,"h":102594.5,"l":102530,"c":102569,"v":104800,"usd":1.02175099}
{"ts":1750561860000,"o":102569,"h":102600,"l":102490,"c":102492.2,"v":643900,"usd":6.27842156}
{"ts":1750561920000,"o":102492.2,"h":102540.5,"l":102489,"c":102506.2,"v":29200,"usd":0.28485985}
{"ts":1750561980000,"o":102506.2,"h":102536.1,"l":102487.5,"c":102497.4,"v":72600,"usd":0.70829695}
{"ts":1750562040000,"o":102497.4,"h":102527.2,"l":102490.1,"c":102520.7,"v":9800,"usd":0.09560505}
{"ts":1750562100000,"o":102520.7,"h":102539.9,"l":102380,"c":102380,"v":265300,"usd":2.59017265}
{"ts":1750562160000,"o":102380,"h":102463.3,"l":102363.9,"c":102457,"v":228100,"usd":2.22665955}
{"ts":1750562220000,"o":102457,"h":102473.2,"l":102411.1,"c":102411.1,"v":35500,"usd":0.34652555}
{"ts":1750562280000,"o":102411.1,"h":102440,"l":102401.7,"c":102405.2,"v":13600,"usd":0.13279394}
{"ts":1750562340000,"o":102405.2,"h":102433.1,"l":102339.1,"c":102359,"v":102400,"usd":1.0002532}
{"ts":1750562400000,"o":102359,"h":102380.2,"l":102331.9,"c":102365.1,"v":265600,"usd":2.59507574}
{"ts":1750562460000,"o":102365.1,"h":102378.6,"l":102251.5,"c":102251.5,"v":404500,"usd":3.95294457}
{"ts":1750562520000,"o":102251.5,"h":102319.9,"l":102200,"c":102256.8,"v":414100,"usd":4.04969697}
{"ts":1750562580000,"o":102256.8,"h":102260.9,"l":102238.7,"c":102257.7,"v":41500,"usd":0.40583892}
{"ts":1750562640000,"o":102257.7,"h":102301.5,"l":102242.2,"c":102281.9,"v":49400,"usd":0.4829746}
{"ts":1750562700000,"o":102281.9,"h":102260,"l":102200,"c":102217.4,"v":31300,"usd":0.30620106}
{"ts":1750562760000,"o":102217.4,"h":102226.7,"l":102170,"c":102220.4,"v":140200,"usd":1.37199942}
{"ts":1750562820000,"o":102220.4,"h":102206.1,"l":102171,"c":102171,"v":23800,"usd":0.23289583}
{"ts":1750562880000,"o":102171,"h":102192.9,"l":102143.2,"c":102192.9,"v":61700,"usd":0.60403132}
{"ts":1750562940000,"o":102192.9,"h":102219,"l":102150.2,"c":102164.1,"v":4700,"usd":0.04599611}
{"ts":1750563000000,"o":102164.1,"h":102182.5,"l":102157.1,"c":102157.1,"v":223000,"usd":2.18289302}
{"ts":1750563060000,"o":102157.1,"h":102173.2,"l":102157.1,"c":102157.1,"v":55200,"usd":0.54032204}
{"ts":1750563120000,"o":102157.1,"h":102251.1,"l":102166.7,"c":102227.5,"v":61100,"usd":0.59767578}
{"ts":1750563180000,"o":102227.5,"h":102300,"l":102157.1,"c":102157.1,"v":188200,"usd":1.84039954}
{"ts":1750563240000,"o":102157.1,"h":102183,"l":102157.1,"c":102183,"v":32000,"usd":0.31321582}
{"ts":1750563300000,"o":102183,"h":102179.9,"l":102160,"c":102175.8,"v":14400,"usd":0.14094168}
{"ts":1750563360000,"o":102175.8,"h":102319.9,"l":102176.8,"c":102311.9,"v":118800,"usd":1.16144119}
{"ts":1750563420000,"o":102311.9,"h":102323.1,"l":102270.5,"c":102323.1,"v":20800,"usd":0.20332467}
{"ts":1750563480000,"o":102323.1,"h":102335.3,"l":102270.2,"c":102276.8,"v":17000,"usd":0.16617036}
{"ts":1750563540000,"o":102276.8,"h":102314.3,"l":102286.5,"c":102290,"v":118400,"usd":1.15724329}
{"ts":1750563600000,"o":102290,"h":102280,"l":102234.9,"c":102262.3,"v":8400,"usd":0.08214959}
{"ts":1750563660000,"o":102262.3,"h":102255.9,"l":102200.1,"c":102216.7,"v":395400,"usd":3.86776359}
{"ts":1750563720000,"o":102216.7,"h":102224.7,"l":102180.8,"c":102188.4,"v":123600,"usd":1.20916903}
{"ts":1750563780000,"o":102188.4,"h":102190.1,"l":102120.1,"c":102145.4,"v":137200,"usd":1.34316839}
{"ts":1750563840000,"o":102145.4,"h":102179.2,"l":102129.2,"c":102131.4,"v":81800,"usd":0.80071596}
{"ts":1750563900000,"o":102131.4,"h":102239.1,"l":102120.2,"c":102236.9,"v":155400,"usd":1.5207622}
{"ts":1750563960000,"o":102236.9,"h":102218.8,"l":102192.1,"c":102217.7,"v":53200,"usd":0.52050792}
{"ts":1750564020000,"o":102217.7,"h":102226.6,"l":102160.8,"c":102160.8,"v":178800,"usd":1.74968602}
{"ts":1750564080000,"o":102160.8,"h":102219.9,"l":102160.9,"c":102179.1,"v":228200,"usd":2.23317532}
{"ts":1750564140000,"o":102179.1,"h":102180.5,"l":102150.1,"c":102162.5,"v":34200,"usd":0.33473006}
{"ts":1750564200000,"o":102162.5,"h":102164.9,"l":102120.1,"c":102126.7,"v":39700,"usd":0.38872349}
{"ts":1750564260000,"o":102126.7,"h":102203.7,"l":102125.3,"c":102182.4,"v":20500,"usd":0.20065578}
{"ts":1750564320000,"o":102182.4,"h":102183.7,"l":102138.9,"c":102138.9,"v":91500,"usd":0.89559344}
{"ts":1750564380000,"o":102138.9,"h":102162.2,"l":102139,"c":102145.5,"v":7100,"usd":0.06950378}
{"ts":1750564440000,"o":102145.5,"h":102183.1,"l":102128.6,"c":102183.1,"v":51300,"usd":0.50215144}
{"ts":1750564500000,"o":102183.1,"h":102218.8,"l":102181.9,"c":102182,"v":12800,"usd":0.12524185}
{"ts":1750564560000,"o":102182,"h":102193.6,"l":102115.8,"c":102168,"v":1116700,"usd":10.93245126}
{"ts":1750564620000,"o":102168,"h":102235.9,"l":102144.2,"c":102235.9,"v":76800,"usd":0.75150803}
{"ts":1750564680000,"o":102235.9,"h":102323.8,"l":102207.1,"c":102301.8,"v":47100,"usd":0.46046373}
{"ts":1750564740000,"o":102301.8,"h":102374.9,"l":102300.3,"c":102360.1,"v":109600,"usd":1.07091633}
{"ts":1750564800000,"o":102360.1,"h":102363.6,"l":102346.4,"c":102356.2,"v":77600,"usd":0.75814831}
{"ts":1750564860000,"o":102356.2,"h":102419.9,"l":102324.8,"c":102324.8,"v":262700,"usd":2.56543368}
{"ts":1750564920000,"o":102324.8,"h":102352.3,"l":102306.2,"c":102306.2,"v":96100,"usd":0.93914688}
{"ts":1750564980000,"o":102306.2,"h":102340,"l":102311.3,"c":102317,"v":3800,"usd":0.03713789}
{"ts":1750565040000,"o":102317,"h":102301,"l":102249.8,"c":102282.3,"v":38700,"usd":0.37840389}
{"ts":1750565100000,"o":102282.3,"h":102355.4,"l":102282.4,"c":102329.6,"v":29800,"usd":0.29122888}
{"ts":1750565160000,"o":102329.6,"h":102374.8,"l":102354.3,"c":102374.8,"v":2200,"usd":0.02149227}
{"ts":1750565220000,"o":102374.8,"h":102456.9,"l":102380,"c":102456.9,"v":234300,"usd":2.28753479}
{"ts":1750565280000,"o":102456.9,"h":102475.7,"l":102423.8,"c":102423.8,"v":28300,"usd":0.27616944}
{"ts":1750565340000,"o":102423.8,"h":102487.3,"l":102433.4,"c":102487.3,"v":247000,"usd":2.41114252}
{"ts":1750565400000,"o":102487.3,"h":102701.7,"l":102490,"c":102701.7,"v":398100,"usd":3.88022442}
{"ts":1750565460000,"o":102701.7,"h":102791,"l":102625.8,"c":102627.8,"v":154400,"usd":1.50325355}
{"ts":1750565520000,"o":102627.8,"h":102625.7,"l":102557.7,"c":102577,"v":207700,"usd":2.02486791}
{"ts":1750565580000,"o":102577,"h":102628.8,"l":102564.6,"c":102609.7,"v":31000,"usd":0.30211471}
{"ts":1750565640000,"o":102609.7,"h":102617.5,"l":102560,"c":102560.1,"v":10900,"usd":0.10626849}
{"ts":1750565700000,"o":102560.1,"h":102649.7,"l":102541.4,"c":102646.9,"v":240500,"usd":2.34475561}
{"ts":1750565760000,"o":102646.9,"h":102659.9,"l":102551.4,"c":102551.4,"v":28400,"usd":0.27678471}
{"ts":1750565820000,"o":102551.4,"h":102576.2,"l":102489.7,"c":102512.8,"v":65300,"usd":0.6369105}
{"ts":1750565880000,"o":102512.8,"h":102567.4,"l":102500.1,"c":102520.7,"v":247000,"usd":2.40852491}
{"ts":1750565940000,"o":102520.7,"h":102576.8,"l":102524.1,"c":102542.4,"v":54700,"usd":0.53338006}
{"ts":1750566000000,"o":102542.4,"h":102630,"l":102552.8,"c":102629.9,"v":206200,"usd":2.00975383}
{"ts":1750566060000,"o":102629.9,"h":102629.9,"l":102568.8,"c":102568.8,"v":81500,"usd":0.79438573}
{"ts":1750566120000,"o":102568.8,"h":102565.1,"l":102457.4,"c":102526.6,"v":128800,"usd":1.25671447}
{"ts":1750566180000,"o":102526.6,"h":102569.9,"l":102517,"c":102531.6,"v":21400,"usd":0.20870186}
{"ts":1750566240000,"o":102531.6,"h":102585.6,"l":102511.4,"c":102551,"v":13900,"usd":0.13556806}
{"ts":1750566300000,"o":102551,"h":102575,"l":102434.3,"c":102450,"v":61000,"usd":0.59499499}
{"ts":1750566360000,"o":102450,"h":102559.9,"l":102450,"c":102512.6,"v":16200,"usd":0.15803556}
{"ts":1750566420000,"o":102512.6,"h":102512,"l":102470,"c":102477.9,"v":10800,"usd":0.10538932}
{"ts":1750566480000,"o":102477.9,"h":102498.2,"l":102470,"c":102473,"v":230400,"usd":2.24827591}
{"ts":1750566540000,"o":102473,"h":102496.4,"l":102458.7,"c":102458.7,"v":57700,"usd":0.56309265}
{"ts":1750566600000,"o":102458.7,"h":102533.4,"l":102458.7,"c":102510,"v":17000,"usd":0.16589238}
{"ts":1750566660000,"o":102510,"h":102619.9,"l":102505.6,"c":102614.1,"v":55200,"usd":0.53807045}
{"ts":1750566720000,"o":102614.1,"h":102671.2,"l":102600.4,"c":102662.3,"v":393700,"usd":3.83611378}
{"ts":1750566780000,"o":102662.3,"h":102661.4,"l":102591.2,"c":102591.2,"v":9500,"usd":0.09256746}
{"ts":1750566840000,"o":102591.2,"h":102664.8,"l":102590.4,"c":102649.9,"v":34300,"usd":0.33416091}
{"ts":1750566900000,"o":102649.9,"h":102665,"l":102613.4,"c":102613.5,"v":112300,"usd":1.09395278}
{"ts":1750566960000,"o":102613.5,"h":102683.9,"l":102589.9,"c":102589.9,"v":90100,"usd":0.87772448}
{"ts":1750567020000,"o":102589.9,"h":102614.9,"l":102567.9,"c":102585.8,"v":262900,"usd":2.56233651}
{"ts":1750567080000,"o":102585.8,"h":102588.5,"l":102552,"c":102552,"v":7100,"usd":0.06921758}
{"ts":1750567140000,"o":102552,"h":102589.5,"l":102552.1,"c":102557.1,"v":5900,"usd":0.05752159}
{"ts":1750567200000,"o":102557.1,"h":102550,"l":102470,"c":102470,"v":34900,"usd":0.3404282}
{"ts":1750567260000,"o":102470,"h":102470.1,"l":102430,"c":102456.2,"v":71900,"usd":0.7017486}
{"ts":1750567320000,"o":102456.2,"h":102451.8,"l":102430,"c":102445.3,"v":110000,"usd":1.07371191}
{"ts":1750567380000,"o":102445.3,"h":102456.6,"l":102429,"c":102435.8,"v":111500,"usd":1.08835071}
{"ts":1750567440000,"o":102435.8,"h":102457.8,"l":102421.1,"c":102421.1,"v":8600,"usd":0.08395538}
{"ts":1750567500000,"o":102421.1,"h":102433.4,"l":102414,"c":102415.2,"v":8100,"usd":0.07908718}
{"ts":1750567560000,"o":102415.2,"h":102416,"l":102415.2,"c":102416,"v":30100,"usd":0.29390202}
{"ts":1750567620000,"o":102416,"h":102470,"l":102416,"c":102470,"v":125500,"usd":1.22535313}
{"ts":1750567680000,"o":102470,"h":102512.1,"l":102471.4,"c":102493,"v":151800,"usd":1.48101808}
{"ts":1750567740000,"o":102493,"h":102550,"l":102503.2,"c":102545.9,"v":126200,"usd":1.23086651}
{"ts":1750567800000,"o":102545.9,"h":102555.5,"l":102503.1,"c":102503.1,"v":33400,"usd":0.32576983}
{"ts":1750567860000,"o":102503.1,"h":102507.8,"l":102484.8,"c":102484.8,"v":46300,"usd":0.45169127}
{"ts":1750567920000,"o":102484.8,"h":102505.4,"l":102482.9,"c":102501.1,"v":10400,"usd":0.10147567}
{"ts":1750567980000,"o":102501.1,"h":102519.9,"l":102484,"c":102484.3,"v":124700,"usd":1.21648898}
{"ts":1750568040000,"o":102484.3,"h":102536.8,"l":102482.9,"c":102536.8,"v":128500,"usd":1.25384267}
{"ts":1750568100000,"o":102536.8,"h":102562.1,"l":102531.8,"c":102562,"v":75000,"usd":0.73132868}
{"ts":1750568160000,"o":102562,"h":102589.9,"l":102538.1,"c":102589.9,"v":60100,"usd":0.58595379}
{"ts":1750568220000,"o":102589.9,"h":102674.7,"l":102586.4,"c":102599.4,"v":301400,"usd":2.93633131}
{"ts":1750568280000,"o":102599.4,"h":102631.4,"l":102596.7,"c":102626.8,"v":44800,"usd":0.43656437}
{"ts":1750568340000,"o":102626.8,"h":102628.7,"l":102553.1,"c":102583.3,"v":90400,"usd":0.88120371}
{"ts":1750568400000,"o":102583.3,"h":102586.6,"l":102540,"c":102540,"v":1800,"usd":0.01755175}
{"ts":1750568460000,"o":102540,"h":102592.7,"l":102540,"c":102573.3,"v":148400,"usd":1.44719059}
{"ts":1750568520000,"o":102573.3,"h":102599.9,"l":102561.7,"c":102579.4,"v":9100,"usd":0.08871927}
{"ts":1750568580000,"o":102579.4,"h":102599.9,"l":102562.1,"c":102599.9,"v":5800,"usd":0.05654093}
{"ts":1750568640000,"o":102599.9,"h":102746.3,"l":102583.8,"c":102720.7,"v":1115700,"usd":10.86756679}
{"ts":1750568700000,"o":102720.7,"h":102755.1,"l":102711,"c":102729.2,"v":249700,"usd":2.4304893}
{"ts":1750568760000,"o":102729.2,"h":102799.9,"l":102729.2,"c":102794.4,"v":671300,"usd":6.53140415}
{"ts":1750568820000,"o":102794.4,"h":102777.4,"l":102705,"c":102729.9,"v":58500,"usd":0.56926025}
{"ts":1750568880000,"o":102729.9,"h":102750,"l":102718.9,"c":102721.2,"v":324900,"usd":3.16220784}
{"ts":1750568940000,"o":102721.2,"h":102739.6,"l":102705.3,"c":102730.3,"v":102500,"usd":0.99794746}
{"ts":1750569000000,"o":102730.3,"h":102737.4,"l":102705.4,"c":102723.2,"v":86200,"usd":0.83917334}
{"ts":1750569060000,"o":102723.2,"h":102759.9,"l":102729,"c":102729,"v":206000,"usd":2.0048498}
{"ts":1750569120000,"o":102729,"h":102736.9,"l":102683,"c":102683,"v":234700,"usd":2.28509738}
{"ts":1750569180000,"o":102683,"h":102719.9,"l":102664.1,"c":102705.5,"v":48100,"usd":0.46842538}
{"ts":1750569240000,"o":102705.5,"h":102728.4,"l":102697.3,"c":102705.9,"v":60300,"usd":0.5870312}
{"ts":1750569300000,"o":102705.9,"h":102715.2,"l":102678,"c":102715.2,"v":27400,"usd":0.26683821}
{"ts":1750569360000,"o":102715.2,"h":102822.9,"l":102711.4,"c":102807.5,"v":606200,"usd":5.89958681}
{"ts":1750569420000,"o":102807.5,"h":102855.3,"l":102790.4,"c":102855.3,"v":114200,"usd":1.11051824}
{"ts":1750569480000,"o":102855.3,"h":102847.3,"l":102786.8,"c":102786.8,"v":53100,"usd":0.51645393}
{"ts":1750569540000,"o":102786.8,"h":102799.8,"l":102770.1,"c":102787.6,"v":18600,"usd":0.1809735}
{"ts":1750569600000,"o":102787.6,"h":102900,"l":102794.6,"c":102896.2,"v":1272500,"usd":12.36902155}
{"ts":1750569660000,"o":102896.2,"h":102891.8,"l":102787,"c":102787,"v":238400,"usd":2.31786212}
{"ts":1750569720000,"o":102787,"h":102826.3,"l":102778.7,"c":102782.5,"v":11300,"usd":0.10992917}
{"ts":1750569780000,"o":102782.5,"h":102819.9,"l":102782.5,"c":102819.9,"v":5000,"usd":0.04864321}
{"ts":1750569840000,"o":102819.9,"h":102798.8,"l":102780.1,"c":102780.1,"v":4500,"usd":0.04378143}
{"ts":1750569900000,"o":102780.1,"h":102790.9,"l":102737.9,"c":102759.8,"v":187300,"usd":1.82261826}
{"ts":1750569960000,"o":102759.8,"h":102814.5,"l":102742.1,"c":102814.5,"v":182900,"usd":1.77986973}
{"ts":1750570020000,"o":102814.5,"h":102810.6,"l":102769.7,"c":102810.6,"v":9800,"usd":0.09535424}
{"ts":1750570080000,"o":102810.6,"h":102807,"l":102790.5,"c":102790.5,"v":7700,"usd":0.07490852}
{"ts":1750570140000,"o":102790.5,"h":102819.9,"l":102790.5,"c":102800.8,"v":51100,"usd":0.49701694}
{"ts":1750570200000,"o":102800.8,"h":102834.2,"l":102791.2,"c":102826.6,"v":166200,"usd":1.61670375}
{"ts":1750570260000,"o":102826.6,"h":102825.7,"l":102800.9,"c":102800.9,"v":10500,"usd":0.10213208}
{"ts":1750570320000,"o":102800.9,"h":102826.6,"l":102800,"c":102800,"v":106800,"usd":1.03889197}
{"ts":1750570380000,"o":102800,"h":102816.6,"l":102772.1,"c":102811.1,"v":85100,"usd":0.82790669}
{"ts":1750570440000,"o":102811.1,"h":102803.6,"l":102770.5,"c":102789.7,"v":91400,"usd":0.88911602}
{"ts":1750570500000,"o":102789.7,"h":102789.7,"l":102716.5,"c":102716.5,"v":113500,"usd":1.10443514}
{"ts":1750570560000,"o":102716.5,"h":102716.5,"l":102650,"c":102650,"v":183500,"usd":1.78672591}
{"ts":1750570620000,"o":102650,"h":102648.9,"l":102624.8,"c":102645.4,"v":124800,"usd":1.21592655}
{"ts":1750570680000,"o":102645.4,"h":102641.4,"l":102624.8,"c":102641.4,"v":5000,"usd":0.04871925}
{"ts":1750570740000,"o":102641.4,"h":102640.4,"l":102628.2,"c":102638.9,"v":33900,"usd":0.3303168}
{"ts":1750570800000,"o":102638.9,"h":102638.9,"l":102638.9,"c":102638.9,"v":0,"usd":0}
{"ts":1750570860000,"o":102638.9,"h":102682.5,"l":102628.6,"c":102682.5,"v":15000,"usd":0.14613887}
{"ts":1750570920000,"o":102682.5,"h":102663.5,"l":102628.2,"c":102628.2,"v":2300,"usd":0.02240822}
{"ts":1750570980000,"o":102628.2,"h":102682.8,"l":102628.3,"c":102682.8,"v":14000,"usd":0.13637673}
{"ts":1750571040000,"o":102682.8,"h":102690,"l":102654.7,"c":102677.3,"v":24500,"usd":0.23861015}
{"ts":1750571100000,"o":102677.3,"h":102680.3,"l":102654,"c":102679.9,"v":21100,"usd":0.20553015}
{"ts":1750571160000,"o":102679.9,"h":102710,"l":102670,"c":102710,"v":26200,"usd":0.25517155}
{"ts":1750571220000,"o":102710,"h":102700,"l":102645.1,"c":102650,"v":44000,"usd":0.42848891}
{"ts":1750571280000,"o":102650,"h":102711.6,"l":102660,"c":102711.6,"v":63300,"usd":0.61649697}
{"ts":1750571340000,"o":102711.6,"h":102700.7,"l":102695.7,"c":102699.2,"v":17500,"usd":0.17040399}
{"ts":1750571400000,"o":102699.2,"h":102710.8,"l":102669,"c":102669,"v":14800,"usd":0.14410945}
{"ts":1750571460000,"o":102669,"h":102666.8,"l":102645.4,"c":102657.5,"v":12100,"usd":0.11787699}
{"ts":1750571520000,"o":102657.5,"h":102674,"l":102620,"c":102620,"v":308700,"usd":3.00781831}
{"ts":1750571580000,"o":102620,"h":102654.1,"l":102618.5,"c":102654.1,"v":3400,"usd":0.03312462}
{"ts":1750571640000,"o":102654.1,"h":102631.6,"l":102630.9,"c":102631.6,"v":1200,"usd":0.01169237}
{"ts":1750571700000,"o":102631.6,"h":102630.4,"l":102619.8,"c":102619.8,"v":26800,"usd":0.26115716}
{"ts":1750571760000,"o":102619.8,"h":102632.4,"l":102612,"c":102632.4,"v":479600,"usd":4.67358864}
{"ts":1750571820000,"o":102632.4,"h":102653.6,"l":102622.1,"c":102653.6,"v":183100,"usd":1.78394239}
{"ts":1750571880000,"o":102653.6,"h":102739.9,"l":102659.3,"c":102704.4,"v":180000,"usd":1.75303885}
{"ts":1750571940000,"o":102704.4,"h":102874.8,"l":102704.3,"c":102872.7,"v":366500,"usd":3.56472719}
{"ts":1750572000000,"o":102872.7,"h":102894.6,"l":102844.8,"c":102844.8,"v":108600,"usd":1.05587995}
{"ts":1750572060000,"o":102844.8,"h":102897.1,"l":102814.7,"c":102876.4,"v":97000,"usd":0.94315069}
{"ts":1750572120000,"o":102876.4,"h":102915.9,"l":102876.1,"c":102912.5,"v":213600,"usd":2.07579838}
{"ts":1750572180000,"o":102912.5,"h":102914.5,"l":102855.1,"c":102855.1,"v":61300,"usd":0.59583631}
{"ts":1750572240000,"o":102855.1,"h":102869.9,"l":102846.2,"c":102869.9,"v":39500,"usd":0.38403766}
{"ts":1750572300000,"o":102869.9,"h":102861.2,"l":102807.4,"c":102807.4,"v":121500,"usd":1.18165236}
{"ts":1750572360000,"o":102807.4,"h":102802.1,"l":102734.1,"c":102734.1,"v":145000,"usd":1.41103699}
{"ts":1750572420000,"o":102734.1,"h":102776.9,"l":102734.2,"c":102753,"v":132200,"usd":1.28657989}
{"ts":1750572480000,"o":102753,"h":102899.9,"l":102763.9,"c":102899.9,"v":278200,"usd":2.70497269}
{"ts":1750572540000,"o":102899.9,"h":102899.9,"l":102834.7,"c":102869.3,"v":375100,"usd":3.64627775}
{"ts":1750572600000,"o":102869.3,"h":102867.6,"l":102810.2,"c":102813.3,"v":76100,"usd":0.7401196}
{"ts":1750572660000,"o":102813.3,"h":102826.2,"l":102815.1,"c":102823,"v":7700,"usd":0.07488938}
{"ts":1750572720000,"o":102823,"h":102887.3,"l":102828.6,"c":102887.3,"v":152100,"usd":1.47891615}
{"ts":1750572780000,"o":102887.3,"h":102912.9,"l":102887,"c":102906.5,"v":16100,"usd":0.15646178}
{"ts":1750572840000,"o":102906.5,"h":102936.5,"l":102910,"c":102936.5,"v":190100,"usd":1.84717917}
{"ts":1750572900000,"o":102936.5,"h":102936.5,"l":102898.1,"c":102898.1,"v":183000,"usd":1.77808722}
{"ts":1750572960000,"o":102898.1,"h":102904.6,"l":102884.4,"c":102895.2,"v":129400,"usd":1.25769257}
{"ts":1750573020000,"o":102895.2,"h":102900.3,"l":102860.3,"c":102860.3,"v":11400,"usd":0.11080254}
{"ts":1750573080000,"o":102860.3,"h":102899.8,"l":102834.9,"c":102899.8,"v":22700,"usd":0.22064333}
{"ts":1750573140000,"o":102899.8,"h":102875.4,"l":102867.3,"c":102875.4,"v":27200,"usd":0.26441497}
{"ts":1750573200000,"o":102875.4,"h":102899.2,"l":102870.4,"c":102899.2,"v":7900,"usd":0.07678443}
{"ts":1750573260000,"o":102899.2,"h":102936.6,"l":102886.8,"c":102921.8,"v":146300,"usd":1.42173197}
{"ts":1750573320000,"o":102921.8,"h":102921.9,"l":102914.1,"c":102921.9,"v":96800,"usd":0.94052088}
{"ts":1750573380000,"o":102921.9,"h":102933.8,"l":102882.3,"c":102885.7,"v":17800,"usd":0.17294882}
{"ts":1750573440000,"o":102885.7,"h":102874.1,"l":102828.6,"c":102828.6,"v":129100,"usd":1.25539927}
{"ts":1750573500000,"o":102828.6,"h":102828.6,"l":102800.1,"c":102825.6,"v":109000,"usd":1.06015269}
{"ts":1750573560000,"o":102825.6,"h":102831.4,"l":102800,"c":102809,"v":7400,"usd":0.07197851}
{"ts":1750573620000,"o":102809,"h":102838.9,"l":102812.6,"c":102826.1,"v":43200,"usd":0.42010793}
{"ts":1750573680000,"o":102826.1,"h":102838.2,"l":102812.6,"c":102812.6,"v":32800,"usd":0.31901413}
{"ts":1750573740000,"o":102812.6,"h":102834.1,"l":102812.6,"c":102834.1,"v":2600,"usd":0.025286}
{"ts":1750573800000,"o":102834.1,"h":102832.7,"l":102813,"c":102813,"v":9400,"usd":0.0914255}
{"ts":1750573860000,"o":102813,"h":102874.8,"l":102813.1,"c":102870.7,"v":341600,"usd":3.32137115}
{"ts":1750573920000,"o":102870.7,"h":102889.9,"l":102864.5,"c":102864.5,"v":117300,"usd":1.14020034}
{"ts":1750573980000,"o":102864.5,"h":102877.3,"l":102860,"c":102860,"v":111800,"usd":1.08685955}
{"ts":1750574040000,"o":102860,"h":102862.7,"l":102855.3,"c":102859.4,"v":156700,"usd":1.52343358}
{"ts":1750574100000,"o":102859.4,"h":102867.5,"l":102850.1,"c":102863.3,"v":11900,"usd":0.11569348}
{"ts":1750574160000,"o":102863.3,"h":102863.3,"l":102838.9,"c":102844.9,"v":13600,"usd":0.13222001}
{"ts":1750574220000,"o":102844.9,"h":102853.9,"l":102812.6,"c":102838.3,"v":188200,"usd":1.83022265}
{"ts":1750574280000,"o":102838.3,"h":102843.5,"l":102820,"c":102831.7,"v":62900,"usd":0.61165006}
{"ts":1750574340000,"o":102831.7,"h":102859.9,"l":102833.6,"c":102852.1,"v":12000,"usd":0.11667064}
{"ts":1750574400000,"o":102852.1,"h":102852,"l":102844.8,"c":102851.5,"v":3300,"usd":0.03208562}
{"ts":1750574460000,"o":102851.5,"h":102853.1,"l":102810,"c":102810,"v":472700,"usd":4.59723089}
{"ts":1750574520000,"o":102810,"h":102810,"l":102800,"c":102800,"v":127900,"usd":1.24406797}
{"ts":1750574580000,"o":102800,"h":102800,"l":102740.1,"c":102744.9,"v":153700,"usd":1.49532454}
{"ts":1750574640000,"o":102744.9,"h":102753.1,"l":102730.8,"c":102753.1,"v":216100,"usd":2.10336629}
{"ts":1750574700000,"o":102753.1,"h":102755.7,"l":102730,"c":102730,"v":41100,"usd":0.4000694}
{"ts":1750574760000,"o":102730,"h":102758,"l":102727.1,"c":102736.8,"v":32400,"usd":0.31533018}
{"ts":1750574820000,"o":102736.8,"h":102739.6,"l":102707.1,"c":102720.1,"v":250300,"usd":2.43676417}
{"ts":1750574880000,"o":102720.1,"h":102732.4,"l":102702.1,"c":102728.4,"v":156100,"usd":1.51985663}
{"ts":1750574940000,"o":102728.4,"h":102735,"l":102727.4,"c":102728.3,"v":4800,"usd":0.04672454}
{"ts":1750575000000,"o":102728.3,"h":102742.2,"l":102702.1,"c":102709.4,"v":348100,"usd":3.38929713}
{"ts":1750575060000,"o":102709.4,"h":102710.8,"l":102702.2,"c":102710.8,"v":3900,"usd":0.03797202}
{"ts":1750575120000,"o":102710.8,"h":102714.8,"l":102704.6,"c":102714.8,"v":107800,"usd":1.04960531}
{"ts":1750575180000,"o":102714.8,"h":102710.6,"l":102710.6,"c":102710.6,"v":3500,"usd":0.03407635}
{"ts":1750575240000,"o":102710.6,"h":102710.6,"l":102710.6,"c":102710.6,"v":10000,"usd":0.097361}
{"ts":1750575300000,"o":102710.6,"h":102728.4,"l":102710.6,"c":102727,"v":109700,"usd":1.06804849}
{"ts":1750575360000,"o":102727,"h":102727.4,"l":102725,"c":102725,"v":127000,"usd":1.2363065}
{"ts":1750575420000,"o":102725,"h":102728.1,"l":102710,"c":102728.1,"v":3600,"usd":0.03504936}
{"ts":1750575480000,"o":102728.1,"h":102728.1,"l":102700,"c":102700,"v":169100,"usd":1.64640525}
{"ts":1750575540000,"o":102700,"h":102715.2,"l":102700,"c":102715.2,"v":116800,"usd":1.13725135}
{"ts":1750575600000,"o":102715.2,"h":102715.3,"l":102715.2,"c":102715.3,"v":114700,"usd":1.11667347}
{"ts":1750575660000,"o":102715.3,"h":102715.3,"l":102715.3,"c":102715.3,"v":0,"usd":0}
{"ts":1750575720000,"o":102715.3,"h":102739.9,"l":102719.4,"c":102739.9,"v":317900,"usd":3.09421679}
{"ts":1750575780000,"o":102739.9,"h":102739.9,"l":102715.7,"c":102715.7,"v":216500,"usd":2.1072606}
{"ts":1750575840000,"o":102715.7,"h":102722.6,"l":102700,"c":102722.6,"v":180600,"usd":1.75835322}
{"ts":1750575900000,"o":102722.6,"h":102737.9,"l":102722.6,"c":102737.9,"v":121600,"usd":1.18366977}
{"ts":1750575960000,"o":102737.9,"h":102749.9,"l":102739.9,"c":102739.9,"v":251500,"usd":2.44791795}
{"ts":1750576020000,"o":102739.9,"h":102739.9,"l":102700,"c":102700,"v":194700,"usd":1.89552626}
{"ts":1750576080000,"o":102700,"h":102706.4,"l":102690.1,"c":102690.1,"v":479200,"usd":4.66599777}
{"ts":1750576140000,"o":102690.1,"h":102693.6,"l":102683.8,"c":102690.1,"v":13100,"usd":0.12756999}
{"ts":1750576200000,"o":102690.1,"h":102697.4,"l":102681,"c":102697.4,"v":340100,"usd":3.31188012}
{"ts":1750576260000,"o":102697.4,"h":102699.9,"l":102697.5,"c":102699.9,"v":91900,"usd":0.89483989}
{"ts":1750576320000,"o":102699.9,"h":102699.9,"l":102697.4,"c":102697.4,"v":271200,"usd":2.64072258}
{"ts":1750576380000,"o":102697.4,"h":102684,"l":102681.3,"c":102684,"v":7100,"usd":0.06914616}
{"ts":1750576440000,"o":102684,"h":102696.9,"l":102660,"c":102660,"v":147600,"usd":1.43756979}
{"ts":1750576500000,"o":102660,"h":102660,"l":102651,"c":102651,"v":6200,"usd":0.0603947}
{"ts":1750576560000,"o":102651,"h":102735.6,"l":102650.7,"c":102733.3,"v":340100,"usd":3.31190298}
{"ts":1750576620000,"o":102733.3,"h":102726.1,"l":102696.7,"c":102698.3,"v":504700,"usd":4.91310517}
{"ts":1750576680000,"o":102698.3,"h":102715.4,"l":102690.1,"c":102704.9,"v":74700,"usd":0.72734133}
{"ts":1750576740000,"o":102704.9,"h":102704.9,"l":102620,"c":102620,"v":692000,"usd":6.73970785}
{"ts":1750576800000,"o":102620,"h":102659.9,"l":102593.2,"c":102621.9,"v":612200,"usd":5.96525339}
{"ts":1750576860000,"o":102621.9,"h":102622,"l":102622,"c":102622,"v":1300,"usd":0.01266785}
{"ts":1750576920000,"o":102622,"h":102645.8,"l":102642,"c":102645.8,"v":800,"usd":0.0077938}
{"ts":1750576980000,"o":102645.8,"h":102653.5,"l":102653.5,"c":102653.5,"v":31300,"usd":0.30490895}
{"ts":1750577040000,"o":102653.5,"h":102640,"l":102583.8,"c":102613.8,"v":204500,"usd":1.99306265}
{"ts":1750577100000,"o":102613.8,"h":102667.8,"l":102607.4,"c":102607.4,"v":705600,"usd":6.87314821}
{"ts":1750577160000,"o":102607.4,"h":102622,"l":102611.3,"c":102622,"v":700,"usd":0.00682165}
{"ts":1750577220000,"o":102622,"h":102643,"l":102622.5,"c":102643,"v":24600,"usd":0.23969734}
{"ts":1750577280000,"o":102643,"h":102716.7,"l":102643,"c":102716.7,"v":265800,"usd":2.58873797}
{"ts":1750577340000,"o":102716.7,"h":102710.4,"l":102665.9,"c":102676,"v":64600,"usd":0.62912551}
{"ts":1750577400000,"o":102676,"h":102676,"l":102637.3,"c":102637.3,"v":522700,"usd":5.09119459}
{"ts":1750577460000,"o":102637.3,"h":102637.3,"l":102522.5,"c":102531.8,"v":1601700,"usd":15.61634034}
{"ts":1750577520000,"o":102531.8,"h":102522.5,"l":102500,"c":102500,"v":365200,"usd":3.56264964}
{"ts":1750577580000,"o":102500,"h":102513,"l":102474.2,"c":102485.1,"v":209000,"usd":2.03911803}
{"ts":1750577640000,"o":102485.1,"h":102499.9,"l":102457.2,"c":102457.2,"v":17500,"usd":0.17074937}
{"ts":1750577700000,"o":102457.2,"h":102457.2,"l":102439.6,"c":102439.6,"v":85000,"usd":0.82966805}
{"ts":1750577760000,"o":102439.6,"h":102454.9,"l":102410.4,"c":102454.9,"v":190800,"usd":1.86287987}
{"ts":1750577820000,"o":102454.9,"h":102486.7,"l":102454.9,"c":102459.4,"v":124200,"usd":1.21221861}
{"ts":1750577880000,"o":102459.4,"h":102456.5,"l":102384.5,"c":102397.3,"v":499100,"usd":4.87302823}
{"ts":1750577940000,"o":102397.3,"h":102397.2,"l":102388.4,"c":102394.9,"v":45500,"usd":0.44435669}
{"ts":1750578000000,"o":102394.9,"h":102394.9,"l":102347.1,"c":102347.1,"v":131900,"usd":1.28835972}
{"ts":1750578060000,"o":102347.1,"h":102400.3,"l":102347.2,"c":102379.4,"v":36800,"usd":0.35940051}
{"ts":1750578120000,"o":102379.4,"h":102379.4,"l":102333.8,"c":102333.8,"v":456900,"usd":4.46358436}
{"ts":1750578180000,"o":102333.8,"h":102335.6,"l":102264,"c":102285,"v":281900,"usd":2.75593533}
{"ts":1750578240000,"o":102285,"h":102295.2,"l":102260.5,"c":102262.7,"v":124500,"usd":1.21729349}
{"ts":1750578300000,"o":102262.7,"h":102313.7,"l":102262.8,"c":102307.9,"v":229200,"usd":2.24098603}
{"ts":1750578360000,"o":102307.9,"h":102352.8,"l":102319.9,"c":102342.9,"v":105900,"usd":1.03487197}
{"ts":1750578420000,"o":102342.9,"h":102363.5,"l":102330.1,"c":102347.4,"v":210500,"usd":2.05652474}
{"ts":1750578480000,"o":102347.4,"h":102367.9,"l":102333,"c":102354.1,"v":46900,"usd":0.45826699}
{"ts":1750578540000,"o":102354.1,"h":102372.9,"l":102348.6,"c":102371.7,"v":116400,"usd":1.13720723}
{"ts":1750578600000,"o":102371.7,"h":102433.8,"l":102368.3,"c":102370.8,"v":178100,"usd":1.73916931}
{"ts":1750578660000,"o":102370.8,"h":102459.9,"l":102370.2,"c":102449.1,"v":747500,"usd":7.2974689}
{"ts":1750578720000,"o":102449.1,"h":102453.6,"l":102427.5,"c":102453.5,"v":184500,"usd":1.80091622}
{"ts":1750578780000,"o":102453.5,"h":102453.5,"l":102420.9,"c":102421.6,"v":156100,"usd":1.52363696}
{"ts":1750578840000,"o":102421.6,"h":102421.6,"l":102358.6,"c":102358.7,"v":119100,"usd":1.1634881}
{"ts":1750578900000,"o":102358.7,"h":102408.4,"l":102373,"c":102386.8,"v":56700,"usd":0.55376803}
{"ts":1750578960000,"o":102386.8,"h":102409.4,"l":102388.4,"c":102407.9,"v":134500,"usd":1.31339095}
{"ts":1750579020000,"o":102407.9,"h":102453.6,"l":102407.9,"c":102440.1,"v":43600,"usd":0.42560929}
{"ts":1750579080000,"o":102440.1,"h":102453.6,"l":102438.5,"c":102453.6,"v":22100,"usd":0.21572963}
{"ts":1750579140000,"o":102453.6,"h":102453.7,"l":102436.4,"c":102436.4,"v":74200,"usd":0.72422995}
{"ts":1750579200000,"o":102436.4,"h":102434.4,"l":102410.1,"c":102410.1,"v":68000,"usd":0.66389752}
{"ts":1750579260000,"o":102410.1,"h":102459.7,"l":102434.2,"c":102459.6,"v":13700,"usd":0.13372414}
{"ts":1750579320000,"o":102459.6,"h":102485.9,"l":102458.9,"c":102485.9,"v":94300,"usd":0.92029856}
{"ts":1750579380000,"o":102485.9,"h":102499.9,"l":102464.8,"c":102470.8,"v":49000,"usd":0.47807106}
{"ts":1750579440000,"o":102470.8,"h":102539.9,"l":102470.8,"c":102515.2,"v":297500,"usd":2.90197833}
{"ts":1750579500000,"o":102515.2,"h":102521.1,"l":102480.5,"c":102504.4,"v":72400,"usd":0.70637647}
{"ts":1750579560000,"o":102504.4,"h":102504.4,"l":102454.6,"c":102454.6,"v":160700,"usd":1.56828181}
{"ts":1750579620000,"o":102454.6,"h":102480.1,"l":102454.6,"c":102468.8,"v":80100,"usd":0.78171635}
{"ts":1750579680000,"o":102468.8,"h":102463.3,"l":102370.2,"c":102373.7,"v":232100,"usd":2.26643474}
{"ts":1750579740000,"o":102373.7,"h":102387.3,"l":102360,"c":102367.7,"v":35400,"usd":0.34576254}
{"ts":1750579800000,"o":102367.7,"h":102367.7,"l":102302.1,"c":102331,"v":308500,"usd":3.0146007}
{"ts":1750579860000,"o":102331,"h":102341.7,"l":102316.8,"c":102340,"v":129100,"usd":1.26159863}
{"ts":1750579920000,"o":102340,"h":102371,"l":102340,"c":102371,"v":70200,"usd":0.68592085}
{"ts":1750579980000,"o":102371,"h":102385.9,"l":102357.5,"c":102357.5,"v":67300,"usd":0.65740242}
{"ts":1750580040000,"o":102357.5,"h":102428.1,"l":102357.5,"c":102428.1,"v":182900,"usd":1.78647771}
{"ts":1750580100000,"o":102428.1,"h":102473.9,"l":102379.6,"c":102412.8,"v":2093000,"usd":20.4340207}
{"ts":1750580160000,"o":102412.8,"h":102424.3,"l":102368.9,"c":102408.6,"v":254100,"usd":2.48137699}
{"ts":1750580220000,"o":102408.6,"h":102409,"l":102390.1,"c":102390.5,"v":133600,"usd":1.30459389}
{"ts":1750580280000,"o":102390.5,"h":102407.6,"l":102380,"c":102398.2,"v":22500,"usd":0.21974616}
{"ts":1750580340000,"o":102398.2,"h":102456.8,"l":102398.3,"c":102439.9,"v":104100,"usd":1.01624813}
{"ts":1750580400000,"o":102439.9,"h":102473.7,"l":102445,"c":102473.7,"v":178800,"usd":1.74486933}
{"ts":1750580460000,"o":102473.7,"h":102490,"l":102460.9,"c":102472.6,"v":242300,"usd":2.36429899}
{"ts":1750580520000,"o":102472.6,"h":102531.8,"l":102487,"c":102531.8,"v":30600,"usd":0.29853008}
{"ts":1750580580000,"o":102531.8,"h":102592.6,"l":102508.2,"c":102508.2,"v":463900,"usd":4.5230061}
{"ts":1750580640000,"o":102508.2,"h":102536.8,"l":102508.2,"c":102520.2,"v":146100,"usd":1.42511044}
{"ts":1750580700000,"o":102520.2,"h":102513.4,"l":102471,"c":102479.6,"v":87100,"usd":0.84973955}
{"ts":1750580760000,"o":102479.6,"h":102495.4,"l":102460,"c":102493.3,"v":132700,"usd":1.29499457}
{"ts":1750580820000,"o":102493.3,"h":102518.7,"l":102486.6,"c":102514,"v":124600,"usd":1.21568752}
{"ts":1750580880000,"o":102514,"h":102517.6,"l":102505.7,"c":102505.7,"v":128100,"usd":1.24967301}
{"ts":1750580940000,"o":102505.7,"h":102512.5,"l":102482.3,"c":102511,"v":98000,"usd":0.95605731}
{"ts":1750581000000,"o":102511,"h":102579,"l":102502.8,"c":102579,"v":284700,"usd":2.77589818}
{"ts":1750581060000,"o":102579,"h":102608.6,"l":102557.3,"c":102570,"v":339800,"usd":3.3120806}
{"ts":1750581120000,"o":102570,"h":102570,"l":102470.1,"c":102505.9,"v":55200,"usd":0.53842319}
{"ts":1750581180000,"o":102505.9,"h":102539.9,"l":102494.4,"c":102534.5,"v":175000,"usd":1.70688945}
{"ts":1750581240000,"o":102534.5,"h":102548.8,"l":102505.2,"c":102548.8,"v":111500,"usd":1.08739656}
{"ts":1750581300000,"o":102548.8,"h":102560,"l":102526.2,"c":102526.3,"v":9500,"usd":0.09264874}
{"ts":1750581360000,"o":102526.3,"h":102548.3,"l":102526.2,"c":102548.3,"v":81400,"usd":0.79377861}
{"ts":1750581420000,"o":102548.3,"h":102599.9,"l":102557.7,"c":102594.1,"v":76000,"usd":0.74087137}
{"ts":1750581480000,"o":102594.1,"h":102599.9,"l":102557.2,"c":102561.9,"v":33700,"usd":0.32853244}
{"ts":1750581540000,"o":102561.9,"h":102582.6,"l":102563.6,"c":102570.8,"v":226500,"usd":2.20805058}
{"ts":1750581600000,"o":102570.8,"h":102577.8,"l":102551.3,"c":102560.4,"v":5000,"usd":0.04874871}
{"ts":1750581660000,"o":102560.4,"h":102579.9,"l":102565.1,"c":102579.9,"v":6400,"usd":0.06239487}
{"ts":1750581720000,"o":102579.9,"h":102609.8,"l":102575.5,"c":102606.7,"v":24000,"usd":0.23393313}
{"ts":1750581780000,"o":102606.7,"h":102647.9,"l":102606.7,"c":102647.9,"v":73700,"usd":0.7182512}
{"ts":1750581840000,"o":102647.9,"h":102679.9,"l":102622.2,"c":102679.9,"v":136500,"usd":1.32996528}
{"ts":1750581900000,"o":102679.9,"h":102679.9,"l":102584.3,"c":102619.9,"v":822300,"usd":8.01184305}
{"ts":1750581960000,"o":102619.9,"h":102629.3,"l":102572,"c":102572,"v":34900,"usd":0.34012543}
{"ts":1750582020000,"o":102572,"h":102584.1,"l":102557.2,"c":102557.2,"v":119600,"usd":1.16598374}
{"ts":1750582080000,"o":102557.2,"h":102550,"l":102503.4,"c":102530,"v":109100,"usd":1.06397227}
{"ts":1750582140000,"o":102530,"h":102529.9,"l":102529.9,"c":102529.9,"v":144600,"usd":1.41032718}
{"ts":1750582200000,"o":102529.9,"h":102529.9,"l":102508.7,"c":102509.4,"v":16000,"usd":0.15605986}
{"ts":1750582260000,"o":102509.4,"h":102538.1,"l":102509.5,"c":102538.1,"v":157300,"usd":1.53414763}
{"ts":1750582320000,"o":102538.1,"h":102573.6,"l":102540,"c":102571.8,"v":7200,"usd":0.0702033}
{"ts":1750582380000,"o":102571.8,"h":102561.7,"l":102529.6,"c":102556.8,"v":10100,"usd":0.09849221}
{"ts":1750582440000,"o":102556.8,"h":102570.3,"l":102540.1,"c":102570.3,"v":129600,"usd":1.26370279}
{"ts":1750582500000,"o":102570.3,"h":102573.6,"l":102562.1,"c":102562.1,"v":62500,"usd":0.60938405}
{"ts":1750582560000,"o":102562.1,"h":102562.3,"l":102562.3,"c":102562.3,"v":2500,"usd":0.0243755}
{"ts":1750582620000,"o":102562.3,"h":102562.3,"l":102562.3,"c":102562.3,"v":3500,"usd":0.0341257}
{"ts":1750582680000,"o":102562.3,"h":102653,"l":102562.3,"c":102653,"v":298100,"usd":2.90577101}
{"ts":1750582740000,"o":102653,"h":102683.9,"l":102653.1,"c":102680.5,"v":871200,"usd":8.48479402}
{"ts":1750582800000,"o":102680.5,"h":102698.1,"l":102680.5,"c":102691.1,"v":169300,"usd":1.64878472}
{"ts":1750582860000,"o":102691.1,"h":102780,"l":102698.2,"c":102780,"v":452500,"usd":4.40447428}
{"ts":1750582920000,"o":102780,"h":102799.9,"l":102769.2,"c":102778,"v":214700,"usd":2.08880675}
{"ts":1750582980000,"o":102778,"h":102778,"l":102719.6,"c":102745.5,"v":50800,"usd":0.49446499}
{"ts":1750583040000,"o":102745.5,"h":102747.8,"l":102721,"c":102735.5,"v":10300,"usd":0.10026434}
{"ts":1750583100000,"o":102735.5,"h":102779.6,"l":102733.2,"c":102755.5,"v":304100,"usd":2.95916706}
{"ts":1750583160000,"o":102755.5,"h":102749.8,"l":102720,"c":102720,"v":15800,"usd":0.15378367}
{"ts":1750583220000,"o":102720,"h":102720,"l":102667.1,"c":102667.1,"v":375900,"usd":3.6607659}
{"ts":1750583280000,"o":102667.1,"h":102661.6,"l":102630,"c":102630,"v":482100,"usd":4.69665451}
{"ts":1750583340000,"o":102630,"h":102629.9,"l":102540,"c":102540,"v":167800,"usd":1.63597053}
{"ts":1750583400000,"o":102540,"h":102548.9,"l":102530.5,"c":102548.9,"v":126000,"usd":1.22889129}
{"ts":1750583460000,"o":102548.9,"h":102573,"l":102541.9,"c":102573,"v":84800,"usd":0.82692581}
{"ts":1750583520000,"o":102573,"h":102573,"l":102551.7,"c":102551.7,"v":2000,"usd":0.01950047}
{"ts":1750583580000,"o":102551.7,"h":102556.7,"l":102532,"c":102552.4,"v":145400,"usd":1.41781616}
{"ts":1750583640000,"o":102552.4,"h":102577.3,"l":102555.1,"c":102569.6,"v":4800,"usd":0.04680138}
{"ts":1750583700000,"o":102569.6,"h":102580,"l":102570.2,"c":102580,"v":119000,"usd":1.16014474}
{"ts":1750583760000,"o":102580,"h":102623.3,"l":102586.3,"c":102601.2,"v":80900,"usd":0.78837974}
{"ts":1750583820000,"o":102601.2,"h":102627.8,"l":102590.1,"c":102591,"v":47700,"usd":0.46491647}
{"ts":1750583880000,"o":102591,"h":102600.1,"l":102590,"c":102590,"v":4300,"usd":0.04191096}
{"ts":1750583940000,"o":102590,"h":102580,"l":102491.5,"c":102491.5,"v":436300,"usd":4.25515056}
{"ts":1750584000000,"o":102491.5,"h":102511.6,"l":102453.1,"c":102480,"v":425000,"usd":4.14748667}
{"ts":1750584060000,"o":102480,"h":102499.9,"l":102480,"c":102482.6,"v":7600,"usd":0.07415591}
{"ts":1750584120000,"o":102482.6,"h":102479.9,"l":102429.1,"c":102441,"v":206300,"usd":2.01347109}
{"ts":1750584180000,"o":102441,"h":102429.6,"l":102302.1,"c":102302.1,"v":341800,"usd":3.33888138}
{"ts":1750584240000,"o":102302.1,"h":102340,"l":102291.9,"c":102339.9,"v":112700,"usd":1.10145278}
{"ts":1750584300000,"o":102339.9,"h":102368.9,"l":102339.9,"c":102360.2,"v":117500,"usd":1.14791749}
{"ts":1750584360000,"o":102360.2,"h":102360.5,"l":102311.9,"c":102330,"v":161600,"usd":1.57893416}
{"ts":1750584420000,"o":102330,"h":102330,"l":102292.8,"c":102330,"v":239700,"usd":2.34275319}
{"ts":1750584480000,"o":102330,"h":102355.3,"l":102311.9,"c":102324.3,"v":19600,"usd":0.19153524}
{"ts":1750584540000,"o":102324.3,"h":102380,"l":102292.7,"c":102380,"v":142000,"usd":1.38747585}
{"ts":1750584600000,"o":102380,"h":102383.9,"l":102353.6,"c":102357.9,"v":29500,"usd":0.28818945}
{"ts":1750584660000,"o":102357.9,"h":102394.7,"l":102326.4,"c":102384,"v":126500,"usd":1.23591798}
{"ts":1750584720000,"o":102384,"h":102426.6,"l":102370,"c":102370,"v":108600,"usd":1.06049203}
{"ts":1750584780000,"o":102370,"h":102398.2,"l":102333.6,"c":102340,"v":181700,"usd":1.77504003}
{"ts":1750584840000,"o":102340,"h":102359.9,"l":102306.9,"c":102342.4,"v":371700,"usd":3.63207991}
{"ts":1750584900000,"o":102342.4,"h":102379.9,"l":102283.1,"c":102369.9,"v":538700,"usd":5.26326988}
{"ts":1750584960000,"o":102369.9,"h":102399.4,"l":102338.4,"c":102342.8,"v":123700,"usd":1.20833772}
{"ts":1750585020000,"o":102342.8,"h":102387.4,"l":102332.1,"c":102387.4,"v":127300,"usd":1.24372395}
{"ts":1750585080000,"o":102387.4,"h":102441.9,"l":102364.6,"c":102364.6,"v":153500,"usd":1.49876962}
{"ts":1750585140000,"o":102364.6,"h":102387.6,"l":102307.3,"c":102307.3,"v":157300,"usd":1.53696091}
{"ts":1750585200000,"o":102307.3,"h":102398,"l":102307.4,"c":102398,"v":357400,"usd":3.49194161}
{"ts":1750585260000,"o":102398,"h":102441.2,"l":102370.9,"c":102402.4,"v":106100,"usd":1.03588867}
{"ts":1750585320000,"o":102402.4,"h":102466.9,"l":102398.6,"c":102457.8,"v":61900,"usd":0.60416533}
{"ts":1750585380000,"o":102457.8,"h":102476.7,"l":102449.2,"c":102470.9,"v":119200,"usd":1.16336676}
{"ts":1750585440000,"o":102470.9,"h":102461,"l":102433,"c":102461,"v":22600,"usd":0.22060837}
{"ts":1750585500000,"o":102461,"h":102461,"l":102400,"c":102427.8,"v":150300,"usd":1.46766996}
{"ts":1750585560000,"o":102427.8,"h":102428.2,"l":102350.7,"c":102363,"v":170600,"usd":1.66613996}
{"ts":1750585620000,"o":102363,"h":102445.5,"l":102354.7,"c":102445.5,"v":57000,"usd":0.55664498}
{"ts":1750585680000,"o":102445.5,"h":102476.4,"l":102400.7,"c":102400.7,"v":8400,"usd":0.08198817}
{"ts":1750585740000,"o":102400.7,"h":102384.9,"l":102312.6,"c":102339.9,"v":76500,"usd":0.74746045}
{"ts":1750585800000,"o":102339.9,"h":102339.7,"l":102307.5,"c":102339.7,"v":47900,"usd":0.46811353}
{"ts":1750585860000,"o":102339.7,"h":102323.9,"l":102243.4,"c":102243.4,"v":196700,"usd":1.92289841}
{"ts":1750585920000,"o":102243.4,"h":102283,"l":102184,"c":102280.5,"v":549200,"usd":5.37302889}
{"ts":1750585980000,"o":102280.5,"h":102298.8,"l":102186.7,"c":102199,"v":56300,"usd":0.55042164}
{"ts":1750586040000,"o":102199,"h":102191.7,"l":102061.7,"c":102140,"v":435900,"usd":4.26877184}
{"ts":1750586100000,"o":102140,"h":102199.9,"l":102131.7,"c":102180.1,"v":320400,"usd":3.13636191}
{"ts":1750586160000,"o":102180.1,"h":102247.4,"l":102177.3,"c":102212.9,"v":143900,"usd":1.40776741}
{"ts":1750586220000,"o":102212.9,"h":102249.9,"l":102210,"c":102210.6,"v":6000,"usd":0.05869032}
{"ts":1750586280000,"o":102210.6,"h":102207.1,"l":102150,"c":102189.9,"v":53000,"usd":0.51874703}
{"ts":1750586340000,"o":102189.9,"h":102180,"l":102140.1,"c":102169.7,"v":207600,"usd":2.03228691}
{"ts":1750586400000,"o":102169.7,"h":102199.9,"l":102170.1,"c":102199.9,"v":131700,"usd":1.28885771}
{"ts":1750586460000,"o":102199.9,"h":102246.9,"l":102194.4,"c":102201.2,"v":251800,"usd":2.46322622}
{"ts":1750586520000,"o":102201.2,"h":102239.2,"l":102169.7,"c":102219.9,"v":33900,"usd":0.33170143}
{"ts":1750586580000,"o":102219.9,"h":102219.9,"l":102140,"c":102160,"v":71000,"usd":0.69494287}
{"ts":1750586640000,"o":102160,"h":102243.8,"l":102150.4,"c":102242.7,"v":176600,"usd":1.72812257}
{"ts":1750586700000,"o":102242.7,"h":102309.9,"l":102233.5,"c":102239.1,"v":154800,"usd":1.51343845}
{"ts":1750586760000,"o":102239.1,"h":102248.3,"l":102182.8,"c":102186.9,"v":53300,"usd":0.52139756}
{"ts":1750586820000,"o":102186.9,"h":102248.3,"l":102182.8,"c":102220,"v":55400,"usd":0.54192339}
{"ts":1750586880000,"o":102220,"h":102248.3,"l":102204.5,"c":102248.3,"v":168700,"usd":1.650211}
{"ts":1750586940000,"o":102248.3,"h":102260,"l":102238,"c":102240,"v":30500,"usd":0.29828853}
{"ts":1750587000000,"o":102240,"h":102307.9,"l":102240.4,"c":102307.9,"v":148200,"usd":1.44906568}
{"ts":1750587060000,"o":102307.9,"h":102300,"l":102249.8,"c":102292.3,"v":248300,"usd":2.42775592}
{"ts":1750587120000,"o":102292.3,"h":102293.4,"l":102260,"c":102279.4,"v":77400,"usd":0.7566806}
{"ts":1750587180000,"o":102279.4,"h":102272.4,"l":102240.1,"c":102249.5,"v":187200,"usd":1.83071933}
{"ts":1750587240000,"o":102249.5,"h":102269.9,"l":102247.5,"c":102264.9,"v":46900,"usd":0.45864211}
{"ts":1750587300000,"o":102264.9,"h":102350,"l":102264.9,"c":102350,"v":106300,"usd":1.0389545}
{"ts":1750587360000,"o":102350,"h":102376.4,"l":102279.6,"c":102279.6,"v":56100,"usd":0.54816879}
{"ts":1750587420000,"o":102279.6,"h":102300,"l":102241.8,"c":102245.7,"v":344200,"usd":3.36511306}
{"ts":1750587480000,"o":102245.7,"h":102245.4,"l":102210.6,"c":102212.9,"v":142300,"usd":1.39196954}
{"ts":1750587540000,"o":102212.9,"h":102300,"l":102210.1,"c":102300,"v":44200,"usd":0.43227683}
{"ts":1750587600000,"o":102300,"h":102353.9,"l":102286.8,"c":102334.2,"v":84700,"usd":0.8278455}
{"ts":1750587660000,"o":102334.2,"h":102386.1,"l":102333.8,"c":102385,"v":160700,"usd":1.56970943}
{"ts":1750587720000,"o":102385,"h":102399.9,"l":102331.1,"c":102331.1,"v":68700,"usd":0.67097703}
{"ts":1750587780000,"o":102331.1,"h":102378.1,"l":102339,"c":102375.8,"v":29600,"usd":0.28914372}
{"ts":1750587840000,"o":102375.8,"h":102417.6,"l":102356.4,"c":102417.6,"v":71300,"usd":0.69630979}
{"ts":1750587900000,"o":102417.6,"h":102454.8,"l":102407.4,"c":102407.4,"v":189700,"usd":1.85179121}
{"ts":1750587960000,"o":102407.4,"h":102449.9,"l":102407.5,"c":102449.9,"v":16300,"usd":0.15912968}
{"ts":1750588020000,"o":102449.9,"h":102450,"l":102434.3,"c":102449.9,"v":72600,"usd":0.70864871}
{"ts":1750588080000,"o":102449.9,"h":102467.8,"l":102442.4,"c":102456.1,"v":227000,"usd":2.215636}
{"ts":1750588140000,"o":102456.1,"h":102464.2,"l":102447.7,"c":102447.7,"v":164500,"usd":1.60551054}
{"ts":1750588200000,"o":102447.7,"h":102465.9,"l":102410,"c":102410,"v":34000,"usd":0.3318545}
{"ts":1750588260000,"o":102410,"h":102460.9,"l":102409.2,"c":102460.9,"v":9100,"usd":0.08882431}
{"ts":1750588320000,"o":102460.9,"h":102460.9,"l":102447.5,"c":102453.1,"v":277200,"usd":2.70542288}
{"ts":1750588380000,"o":102453.1,"h":102469.7,"l":102454.7,"c":102463.3,"v":48700,"usd":0.47526475}
{"ts":1750588440000,"o":102463.3,"h":102463.3,"l":102430.4,"c":102457,"v":12000,"usd":0.11712067}
{"ts":1750588500000,"o":102457,"h":102499.9,"l":102457,"c":102465.2,"v":176500,"usd":1.72253146}
{"ts":1750588560000,"o":102465.2,"h":102461.1,"l":102430,"c":102442.2,"v":119700,"usd":1.16858876}
{"ts":1750588620000,"o":102442.2,"h":102472.5,"l":102430.1,"c":102436.1,"v":9700,"usd":0.09467613}
{"ts":1750588680000,"o":102436.1,"h":102447.8,"l":102430,"c":102437,"v":7900,"usd":0.07711675}
{"ts":1750588740000,"o":102437,"h":102476.7,"l":102430,"c":102460,"v":79900,"usd":0.78002985}
{"ts":1750588800000,"o":102460,"h":102477.8,"l":102461.5,"c":102477.7,"v":58800,"usd":0.57378818}
{"ts":1750588860000,"o":102477.7,"h":102477.8,"l":102454.4,"c":102464.2,"v":18700,"usd":0.18248516}
{"ts":1750588920000,"o":102464.2,"h":102497.2,"l":102450.4,"c":102497.2,"v":164300,"usd":1.6032539}
{"ts":1750588980000,"o":102497.2,"h":102519.9,"l":102410,"c":102410,"v":397200,"usd":3.87594858}
{"ts":1750589040000,"o":102410,"h":102459.8,"l":102409.4,"c":102457.1,"v":66700,"usd":0.6512858}
{"ts":1750589100000,"o":102457.1,"h":102490.7,"l":102426.7,"c":102490.7,"v":41200,"usd":0.40209919}
{"ts":1750589160000,"o":102490.7,"h":102518.8,"l":102489.9,"c":102514.6,"v":3100,"usd":0.03024276}
{"ts":1750589220000,"o":102514.6,"h":102517.2,"l":102497.9,"c":102507,"v":27300,"usd":0.26632331}
{"ts":1750589280000,"o":102507,"h":102492.9,"l":102439.6,"c":102457.3,"v":52700,"usd":0.51438451}
{"ts":1750589340000,"o":102457.3,"h":102457.3,"l":102430,"c":102457.3,"v":206800,"usd":2.01846795}
{"ts":1750589400000,"o":102457.3,"h":102486.3,"l":102460,"c":102460,"v":7400,"usd":0.07221255}
{"ts":1750589460000,"o":102460,"h":102467.4,"l":102433.8,"c":102433.8,"v":23100,"usd":0.22550449}
{"ts":1750589520000,"o":102433.8,"h":102472.1,"l":102458.2,"c":102458.2,"v":2800,"usd":0.02732782}
{"ts":1750589580000,"o":102458.2,"h":102479.9,"l":102452.8,"c":102476.4,"v":36800,"usd":0.35916015}
{"ts":1750589640000,"o":102476.4,"h":102479.9,"l":102468.9,"c":102479.5,"v":18900,"usd":0.18444113}
{"ts":1750589700000,"o":102479.5,"h":102479.9,"l":102448.6,"c":102463.7,"v":59600,"usd":0.58165323}
{"ts":1750589760000,"o":102463.7,"h":102497,"l":102466.5,"c":102492.6,"v":125900,"usd":1.22857473}
{"ts":1750589820000,"o":102492.6,"h":102484.2,"l":102482,"c":102482.2,"v":12800,"usd":0.12489972}
{"ts":1750589880000,"o":102482.2,"h":102488.3,"l":102476.9,"c":102488.3,"v":59200,"usd":0.57768745}
{"ts":1750589940000,"o":102488.3,"h":102488.4,"l":102484.4,"c":102484.4,"v":7500,"usd":0.07317971}
{"ts":1750590000000,"o":102484.4,"h":102490.9,"l":102476.9,"c":102481.1,"v":47400,"usd":0.46253877}
{"ts":1750590060000,"o":102481.1,"h":102481.1,"l":102477.7,"c":102481.1,"v":5500,"usd":0.05366851}
{"ts":1750590120000,"o":102481.1,"h":102481.1,"l":102424.8,"c":102424.8,"v":153200,"usd":1.49506596}
{"ts":1750590180000,"o":102424.8,"h":102474.5,"l":102422.8,"c":102474.5,"v":73600,"usd":0.71851125}
{"ts":1750590240000,"o":102474.5,"h":102495.3,"l":102449.4,"c":102479.4,"v":93300,"usd":0.91048148}
{"ts":1750590300000,"o":102479.4,"h":102494.7,"l":102479.7,"c":102493.8,"v":9200,"usd":0.08976842}
{"ts":1750590360000,"o":102493.8,"h":102614.9,"l":102498.3,"c":102569,"v":234600,"usd":2.28721255}
{"ts":1750590420000,"o":102569,"h":102623,"l":102576,"c":102623,"v":108800,"usd":1.06037277}
{"ts":1750590480000,"o":102623,"h":102619.7,"l":102597.5,"c":102603.9,"v":65000,"usd":0.63349779}
{"ts":1750590540000,"o":102603.9,"h":102602.6,"l":102577.9,"c":102581,"v":75700,"usd":0.73791302}
{"ts":1750590600000,"o":102581,"h":102619.9,"l":102573.6,"c":102573.6,"v":270200,"usd":2.63352861}
{"ts":1750590660000,"o":102573.6,"h":102585.9,"l":102573.5,"c":102581.2,"v":7100,"usd":0.06921733}
{"ts":1750590720000,"o":102581.2,"h":102620,"l":102581.1,"c":102602.8,"v":58200,"usd":0.56725773}
{"ts":1750590780000,"o":102602.8,"h":102605.6,"l":102580,"c":102605.5,"v":32200,"usd":0.3138517}
{"ts":1750590840000,"o":102605.5,"h":102605.6,"l":102605.5,"c":102605.5,"v":59500,"usd":0.57989295}
{"ts":1750590900000,"o":102605.5,"h":102640,"l":102591.9,"c":102591.9,"v":582800,"usd":5.67933058}
{"ts":1750590960000,"o":102591.9,"h":102636.8,"l":102590,"c":102628.9,"v":107000,"usd":1.0425817}
{"ts":1750591020000,"o":102628.9,"h":102637.4,"l":102586.5,"c":102620.8,"v":102500,"usd":0.99893222}
{"ts":1750591080000,"o":102620.8,"h":102660,"l":102613.6,"c":102659.9,"v":58600,"usd":0.57095004}
{"ts":1750591140000,"o":102659.9,"h":102699.9,"l":102659.9,"c":102699.9,"v":197200,"usd":1.9206923}
{"ts":1750591200000,"o":102699.9,"h":102699.9,"l":102673.3,"c":102689.2,"v":28500,"usd":0.2775379}
{"ts":1750591260000,"o":102689.2,"h":102719.9,"l":102685,"c":102700,"v":168400,"usd":1.63972367}
{"ts":1750591320000,"o":102700,"h":102719.9,"l":102600.1,"c":102625.9,"v":403800,"usd":3.93334722}
{"ts":1750591380000,"o":102625.9,"h":102628.2,"l":102592.5,"c":102592.6,"v":19800,"usd":0.19296501}
{"ts":1750591440000,"o":102592.6,"h":102610,"l":102554.1,"c":102554.1,"v":146100,"usd":1.42419744}
{"ts":1750591500000,"o":102554.1,"h":102554.2,"l":102523.6,"c":102529.2,"v":41200,"usd":0.40177876}
{"ts":1750591560000,"o":102529.2,"h":102549.9,"l":102520.1,"c":102535.5,"v":103200,"usd":1.00660529}
{"ts":1750591620000,"o":102535.5,"h":102559.6,"l":102523.6,"c":102542.7,"v":213500,"usd":2.08218436}
{"ts":1750591680000,"o":102542.7,"h":102604.1,"l":102537.8,"c":102604.1,"v":145600,"usd":1.41940426}
{"ts":1750591740000,"o":102604.1,"h":102639.9,"l":102600,"c":102639.9,"v":254600,"usd":2.48110387}
{"ts":1750591800000,"o":102639.9,"h":102642.2,"l":102621.3,"c":102642.2,"v":285900,"usd":2.78549198}
{"ts":1750591860000,"o":102642.2,"h":102642.2,"l":102630,"c":102637.6,"v":10700,"usd":0.10425088}
{"ts":1750591920000,"o":102637.6,"h":102637.7,"l":102620,"c":102637.7,"v":107000,"usd":1.04250247}
{"ts":1750591980000,"o":102637.7,"h":102713,"l":102620,"c":102703.8,"v":363800,"usd":3.54330863}
{"ts":1750592040000,"o":102703.8,"h":102703.7,"l":102672.6,"c":102681,"v":113500,"usd":1.10518015}
{"ts":1750592100000,"o":102681,"h":102695.1,"l":102672.9,"c":102672.9,"v":18000,"usd":0.175295}
{"ts":1750592160000,"o":102672.9,"h":102681.5,"l":102620.2,"c":102620.2,"v":146400,"usd":1.42604095}
{"ts":1750592220000,"o":102620.2,"h":102631.9,"l":102610.1,"c":102625.3,"v":38000,"usd":0.37031493}
{"ts":1750592280000,"o":102625.3,"h":102639.9,"l":102620.4,"c":102639.9,"v":108800,"usd":1.06007433}
{"ts":1750592340000,"o":102639.9,"h":102693.6,"l":102634.7,"c":102683.5,"v":179800,"usd":1.75141654}
{"ts":1750592400000,"o":102683.5,"h":102718.4,"l":102673.3,"c":102712.9,"v":39700,"usd":0.38655585}
{"ts":1750592460000,"o":102712.9,"h":102716.1,"l":102680,"c":102680,"v":90200,"usd":0.87822261}
{"ts":1750592520000,"o":102680,"h":102691.9,"l":102633.6,"c":102691.9,"v":38800,"usd":0.37795037}
{"ts":1750592580000,"o":102691.9,"h":102692,"l":102660,"c":102660,"v":65000,"usd":0.63300509}
{"ts":1750592640000,"o":102660,"h":102671.9,"l":102660,"c":102671.8,"v":126100,"usd":1.22830804}
{"ts":1750592700000,"o":102671.8,"h":102677.5,"l":102650,"c":102677.4,"v":114800,"usd":1.11824111}
{"ts":1750592760000,"o":102677.4,"h":102693.7,"l":102677.4,"c":102693.7,"v":53600,"usd":0.52197881}
{"ts":1750592820000,"o":102693.7,"h":102693.6,"l":102670.5,"c":102680.1,"v":73700,"usd":0.71770392}
{"ts":1750592880000,"o":102680.1,"h":102691.9,"l":102629.9,"c":102629.9,"v":10000,"usd":0.09739785}
{"ts":1750592940000,"o":102629.9,"h":102667.8,"l":102605.7,"c":102667.8,"v":122500,"usd":1.19352617}
{"ts":1750593000000,"o":102667.8,"h":102678.7,"l":102674.5,"c":102676.1,"v":8100,"usd":0.07888784}
{"ts":1750593060000,"o":102676.1,"h":102677,"l":102650,"c":102676.7,"v":18900,"usd":0.18409914}
{"ts":1750593120000,"o":102676.7,"h":102695.7,"l":102662.4,"c":102695.6,"v":118800,"usd":1.15704241}
{"ts":1750593180000,"o":102695.6,"h":102701.5,"l":102695.6,"c":102701.5,"v":51100,"usd":0.49757009}
{"ts":1750593240000,"o":102701.5,"h":102746.5,"l":102701.6,"c":102720.7,"v":287600,"usd":2.79984491}
{"ts":1750593300000,"o":102720.7,"h":102720,"l":102698.2,"c":102698.2,"v":39200,"usd":0.38164012}
{"ts":1750593360000,"o":102698.2,"h":102717,"l":102679.6,"c":102679.6,"v":8200,"usd":0.07984565}
{"ts":1750593420000,"o":102679.6,"h":102678.6,"l":102670,"c":102671.9,"v":14700,"usd":0.14317622}
{"ts":1750593480000,"o":102671.9,"h":102719.9,"l":102680,"c":102719.9,"v":38200,"usd":0.37193071}
{"ts":1750593540000,"o":102719.9,"h":102718.5,"l":102714.8,"c":102714.8,"v":12900,"usd":0.12559033}
{"ts":1750593600000,"o":102714.8,"h":102719.7,"l":102700,"c":102719.7,"v":19700,"usd":0.1918023}
{"ts":1750593660000,"o":102719.7,"h":102719.7,"l":102696.6,"c":102696.6,"v":12900,"usd":0.12558843}
{"ts":1750593720000,"o":102696.6,"h":102706,"l":102680,"c":102682.5,"v":9900,"usd":0.09639808}
{"ts":1750593780000,"o":102682.5,"h":102680,"l":102664.7,"c":102664.7,"v":8000,"usd":0.07791771}
{"ts":1750593840000,"o":102664.7,"h":102680.8,"l":102664.8,"c":102670.3,"v":153400,"usd":1.49409585}
{"ts":1750593900000,"o":102670.3,"h":102700,"l":102673.4,"c":102700,"v":18200,"usd":0.177255}
{"ts":1750593960000,"o":102700,"h":102713.7,"l":102686,"c":102710.9,"v":6800,"usd":0.06620951}
{"ts":1750594020000,"o":102710.9,"h":102793.2,"l":102710.8,"c":102793.2,"v":345400,"usd":3.36192722}
{"ts":1750594080000,"o":102793.2,"h":102812.4,"l":102738.8,"c":102738.8,"v":668400,"usd":6.50301975}
{"ts":1750594140000,"o":102738.8,"h":102787,"l":102753.3,"c":102777.1,"v":169800,"usd":1.65227701}
{"ts":1750594200000,"o":102777.1,"h":102789.9,"l":102742.5,"c":102742.5,"v":90200,"usd":0.87771908}
{"ts":1750594260000,"o":102742.5,"h":102780,"l":102704.7,"c":102704.7,"v":111500,"usd":1.0852274}
{"ts":1750594320000,"o":102704.7,"h":102719.3,"l":102640.5,"c":102640.5,"v":180200,"usd":1.75502091}
{"ts":1750594380000,"o":102640.5,"h":102663.8,"l":102630.1,"c":102660,"v":13100,"usd":0.12762058}
{"ts":1750594440000,"o":102660,"h":102691.5,"l":102639.2,"c":102691.4,"v":11000,"usd":0.10713689}
{"ts":1750594500000,"o":102691.4,"h":102712.1,"l":102680.1,"c":102682.3,"v":24400,"usd":0.23758863}
{"ts":1750594560000,"o":102682.3,"h":102687.9,"l":102660,"c":102663.4,"v":5800,"usd":0.05648883}
{"ts":1750594620000,"o":102663.4,"h":102664.6,"l":102618.5,"c":102624.9,"v":22100,"usd":0.2153112}
{"ts":1750594680000,"o":102624.9,"h":102659.9,"l":102620.8,"c":102645.9,"v":225000,"usd":2.19225982}
{"ts":1750594740000,"o":102645.9,"h":102620.8,"l":102570.9,"c":102570.9,"v":343600,"usd":3.3486124}
{"ts":1750594800000,"o":102570.9,"h":102634.9,"l":102563.7,"c":102623,"v":97900,"usd":0.95409324}
{"ts":1750594860000,"o":102623,"h":102640.9,"l":102619.3,"c":102632.7,"v":5400,"usd":0.05261676}
{"ts":1750594920000,"o":102632.7,"h":102666.1,"l":102610.2,"c":102658.9,"v":24900,"usd":0.24259725}
{"ts":1750594980000,"o":102658.9,"h":102707.9,"l":102666.6,"c":102707.9,"v":23300,"usd":0.22689211}
{"ts":1750595040000,"o":102707.9,"h":102743.4,"l":102711.8,"c":102738.8,"v":47300,"usd":0.46041313}
{"ts":1750595100000,"o":102738.8,"h":102754.1,"l":102721.9,"c":102721.9,"v":350400,"usd":3.41082258}
{"ts":1750595160000,"o":102721.9,"h":102732.4,"l":102720,"c":102720,"v":3500,"usd":0.03407035}
{"ts":1750595220000,"o":102720,"h":102710.6,"l":102660,"c":102660,"v":32900,"usd":0.32035179}
{"ts":1750595280000,"o":102660,"h":102671.7,"l":102640.1,"c":102665,"v":11700,"usd":0.11397475}
{"ts":1750595340000,"o":102665,"h":102656.8,"l":102626.9,"c":102630,"v":24400,"usd":0.23773955}
{"ts":1750595400000,"o":102630,"h":102639.9,"l":102626.8,"c":102627.4,"v":11300,"usd":0.11009496}
{"ts":1750595460000,"o":102627.4,"h":102632.6,"l":102627.5,"c":102632.5,"v":3100,"usd":0.0302049}
{"ts":1750595520000,"o":102632.5,"h":102632.6,"l":102577.3,"c":102599.9,"v":155700,"usd":1.51775888}
{"ts":1750595580000,"o":102599.9,"h":102629.7,"l":102599.9,"c":102627,"v":17100,"usd":0.16663357}
{"ts":1750595640000,"o":102627,"h":102617.4,"l":102591.1,"c":102600,"v":6300,"usd":0.06139656}
{"ts":1750595700000,"o":102600,"h":102607.3,"l":102599.1,"c":102600.5,"v":20100,"usd":0.19589373}
{"ts":1750595760000,"o":102600.5,"h":102639.9,"l":102600.5,"c":102609.3,"v":26700,"usd":0.26016703}
{"ts":1750595820000,"o":102609.3,"h":102609.4,"l":102577.6,"c":102585.4,"v":179800,"usd":1.75257877}
{"ts":1750595880000,"o":102585.4,"h":102615.8,"l":102585.6,"c":102597.3,"v":188500,"usd":1.83717857}
{"ts":1750595940000,"o":102597.3,"h":102600,"l":102591.5,"c":102591.5,"v":20300,"usd":0.19785642}
{"ts":1750596000000,"o":102591.5,"h":102613.6,"l":102590,"c":102590.2,"v":117800,"usd":1.14816471}
{"ts":1750596060000,"o":102590.2,"h":102603.8,"l":102580.1,"c":102580.1,"v":3800,"usd":0.03703754}
{"ts":1750596120000,"o":102580.1,"h":102599.8,"l":102567.9,"c":102599.8,"v":218100,"usd":2.12618681}
{"ts":1750596180000,"o":102599.8,"h":102632.3,"l":102599.9,"c":102619.9,"v":65800,"usd":0.64115036}
{"ts":1750596240000,"o":102619.9,"h":102638.7,"l":102577.2,"c":102638.7,"v":35400,"usd":0.34496529}
{"ts":1750596300000,"o":102638.7,"h":102664.2,"l":102639.7,"c":102644.1,"v":225900,"usd":2.20078669}
{"ts":1750596360000,"o":102644.1,"h":102644.1,"l":102614.6,"c":102620,"v":6600,"usd":0.06430941}
{"ts":1750596420000,"o":102620,"h":102630,"l":102607.8,"c":102627.5,"v":109200,"usd":1.06416764}
{"ts":1750596480000,"o":102627.5,"h":102627.5,"l":102617.9,"c":102625.9,"v":8500,"usd":0.08282508}
{"ts":1750596540000,"o":102625.9,"h":102658.9,"l":102626,"c":102658.9,"v":6600,"usd":0.06430321}
{"ts":1750596600000,"o":102658.9,"h":102679.8,"l":102648.8,"c":102676.7,"v":86600,"usd":0.84356824}
{"ts":1750596660000,"o":102676.7,"h":102676.7,"l":102640,"c":102640,"v":216500,"usd":2.10928646}
{"ts":1750596720000,"o":102640,"h":102652.6,"l":102625.1,"c":102649.7,"v":5900,"usd":0.05748412}
{"ts":1750596780000,"o":102649.7,"h":102714.2,"l":102647.4,"c":102714.2,"v":110100,"usd":1.07226491}
{"ts":1750596840000,"o":102714.2,"h":102734.3,"l":102714.2,"c":102733.1,"v":74200,"usd":0.72229053}
{"ts":1750596900000,"o":102733.1,"h":102748,"l":102695.9,"c":102695.9,"v":330100,"usd":3.21300381}
{"ts":1750596960000,"o":102695.9,"h":102734.9,"l":102718.5,"c":102731.7,"v":17900,"usd":0.17426071}
{"ts":1750597020000,"o":102731.7,"h":102759.4,"l":102734.2,"c":102747.8,"v":217000,"usd":2.11195879}
{"ts":1750597080000,"o":102747.8,"h":102747.7,"l":102723.2,"c":102740.8,"v":118500,"usd":1.15337413}
{"ts":1750597140000,"o":102740.8,"h":102740.8,"l":102725.6,"c":102725.7,"v":1800,"usd":0.01752157}
{"ts":1750597200000,"o":102725.7,"h":102742.5,"l":102725.6,"c":102733.1,"v":63800,"usd":0.62105339}
{"ts":1750597260000,"o":102733.1,"h":102742.5,"l":102720.1,"c":102739.2,"v":306500,"usd":2.98346978}
{"ts":1750597320000,"o":102739.2,"h":102783.6,"l":102738.3,"c":102783.5,"v":312300,"usd":3.03935073}
{"ts":1750597380000,"o":102783.5,"h":102790.3,"l":102747.8,"c":102778.7,"v":218600,"usd":2.12686188}
{"ts":1750597440000,"o":102778.7,"h":102779.1,"l":102689,"c":102689,"v":1187200,"usd":11.55405056}
{"ts":1750597500000,"o":102689,"h":102686.9,"l":102630,"c":102660.8,"v":91700,"usd":0.89341289}
{"ts":1750597560000,"o":102660.8,"h":102686.5,"l":102654.3,"c":102654.3,"v":105400,"usd":1.0265781}
{"ts":1750597620000,"o":102654.3,"h":102654.4,"l":102604.6,"c":102604.6,"v":127100,"usd":1.23834962}
{"ts":1750597680000,"o":102604.6,"h":102600.1,"l":102524.6,"c":102540.8,"v":249200,"usd":2.42986909}
{"ts":1750597740000,"o":102540.8,"h":102550,"l":102518.4,"c":102550,"v":44200,"usd":0.43110104}
{"ts":1750597800000,"o":102550,"h":102573.1,"l":102540.4,"c":102545.1,"v":207800,"usd":2.02598496}
{"ts":1750597860000,"o":102545.1,"h":102541,"l":102436.3,"c":102471.6,"v":332400,"usd":3.24368033}
{"ts":1750597920000,"o":102471.6,"h":102470,"l":102358.4,"c":102389.7,"v":847300,"usd":8.27349775}
{"ts":1750597980000,"o":102389.7,"h":102388,"l":102275.6,"c":102280.1,"v":198200,"usd":1.93684162}
{"ts":1750598040000,"o":102280.1,"h":102309.9,"l":102216.9,"c":102300.1,"v":637200,"usd":6.23130002}
{"ts":1750598100000,"o":102300.1,"h":102319.9,"l":102263.1,"c":102263.1,"v":296500,"usd":2.89847017}
{"ts":1750598160000,"o":102263.1,"h":102265.1,"l":102100,"c":102127.8,"v":2035600,"usd":19.92043197}
{"ts":1750598220000,"o":102127.8,"h":102137.6,"l":102046.9,"c":102056.7,"v":1162500,"usd":11.38755572}
{"ts":1750598280000,"o":102056.7,"h":102079.9,"l":102011.2,"c":102049,"v":554200,"usd":5.43019636}
{"ts":1750598340000,"o":102049,"h":102056.1,"l":101951.6,"c":101980.1,"v":1005000,"usd":9.85317275}
{"ts":1750598400000,"o":101980.1,"h":102099.9,"l":101936.7,"c":101936.7,"v":2412100,"usd":23.64184156}
{"ts":1750598460000,"o":101936.7,"h":101952,"l":101844.3,"c":101886.1,"v":841800,"usd":8.26241478}
{"ts":1750598520000,"o":101886.1,"h":101919.9,"l":101798.2,"c":101829.3,"v":1345800,"usd":13.21292709}
{"ts":1750598580000,"o":101829.3,"h":101816.9,"l":101751.1,"c":101751.1,"v":11324000,"usd":111.25331777}
{"ts":1750598640000,"o":101751.1,"h":101910.9,"l":101676.4,"c":101833.8,"v":1766800,"usd":17.36075702}
{"ts":1750598700000,"o":101833.8,"h":101879.9,"l":101755.7,"c":101755.8,"v":705200,"usd":6.925218}
{"ts":1750598760000,"o":101755.8,"h":101767.4,"l":101446.8,"c":101573.3,"v":2668000,"usd":26.27411528}
{"ts":1750598820000,"o":101573.3,"h":101567.6,"l":101340.1,"c":101426.4,"v":2280000,"usd":22.48152238}
{"ts":1750598880000,"o":101426.4,"h":101459.9,"l":101258.9,"c":101290.5,"v":1768800,"usd":17.44836341}
{"ts":1750598940000,"o":101290.5,"h":101324.1,"l":100910,"c":101143,"v":17141700,"usd":169.60817047}
{"ts":1750599000000,"o":101143,"h":101165.8,"l":101021.3,"c":101031.7,"v":1072400,"usd":10.60728776}
{"ts":1750599060000,"o":101031.7,"h":101076.5,"l":100230,"c":100700,"v":17859700,"usd":177.51502606}
{"ts":1750599120000,"o":100700,"h":101053,"l":100685.4,"c":100900,"v":5645500,"usd":55.9765853}
{"ts":1750599180000,"o":100900,"h":101011.4,"l":100704.7,"c":100900,"v":2672700,"usd":26.49155807}
{"ts":1750599240000,"o":100900,"h":100990.7,"l":100834.8,"c":100834.8,"v":1880700,"usd":18.64079303}
{"ts":1750599300000,"o":100834.8,"h":100960.6,"l":100827,"c":100889.2,"v":669000,"usd":6.63134943}
{"ts":1750599360000,"o":100889.2,"h":101047.7,"l":100714.8,"c":100714.8,"v":1055300,"usd":10.4621657}
{"ts":1750599420000,"o":100714.8,"h":100800,"l":100582.2,"c":100676.1,"v":1158500,"usd":11.50881294}
{"ts":1750599480000,"o":100676.1,"h":100843.3,"l":100638.8,"c":100724.1,"v":732200,"usd":7.27082467}
{"ts":1750599540000,"o":100724.1,"h":100806.8,"l":100644.8,"c":100663.6,"v":1855100,"usd":18.4180583}
{"ts":1750599600000,"o":100663.6,"h":100763.7,"l":100554.1,"c":100577.1,"v":759200,"usd":7.54056343}
{"ts":1750599660000,"o":100577.1,"h":100675.4,"l":100530.4,"c":100675.4,"v":588900,"usd":5.85547348}
{"ts":1750599720000,"o":100675.4,"h":100774.5,"l":100500,"c":100693.2,"v":3302400,"usd":32.8342108}
{"ts":1750599780000,"o":100693.2,"h":100747.2,"l":100497.2,"c":100538.3,"v":3176700,"usd":31.59109403}
{"ts":1750599840000,"o":100538.3,"h":100626.9,"l":100268.8,"c":100470.1,"v":3737100,"usd":37.20313611}
{"ts":1750599900000,"o":100470.1,"h":100505.4,"l":100247.5,"c":100322.8,"v":1392800,"usd":13.88062405}
{"ts":1750599960000,"o":100322.8,"h":100458.7,"l":100280,"c":100297,"v":976100,"usd":9.72585049}
{"ts":1750600020000,"o":100297,"h":100561.2,"l":100278.1,"c":100561.2,"v":13847600,"usd":137.76033982}
{"ts":1750600080000,"o":100561.2,"h":100565.3,"l":100398,"c":100398,"v":1212400,"usd":12.06593176}
{"ts":1750600140000,"o":100398,"h":100723.9,"l":100390.8,"c":100563.4,"v":840800,"usd":8.35782114}
{"ts":1750600200000,"o":100563.4,"h":100840.2,"l":100560.1,"c":100745.6,"v":1387000,"usd":13.76867}
{"ts":1750600260000,"o":100745.6,"h":100917.3,"l":100682.4,"c":100898.9,"v":1119800,"usd":11.10881461}
{"ts":1750600320000,"o":100898.9,"h":100904.2,"l":100697.9,"c":100735.6,"v":732800,"usd":7.26985236}
{"ts":1750600380000,"o":100735.6,"h":100809.9,"l":100606.5,"c":100606.5,"v":640600,"usd":6.35981665}
{"ts":1750600440000,"o":100606.5,"h":100714.3,"l":100584,"c":100584,"v":622700,"usd":6.18680121}
{"ts":1750600500000,"o":100584,"h":100699.8,"l":100567.9,"c":100662,"v":260700,"usd":2.59055183}
{"ts":1750600560000,"o":100662,"h":100796.2,"l":100620.1,"c":100776.4,"v":479400,"usd":4.76050979}
{"ts":1750600620000,"o":100776.4,"h":100771.1,"l":100709,"c":100715,"v":258100,"usd":2.56235068}
{"ts":1750600680000,"o":100715,"h":100811.9,"l":100728,"c":100804.9,"v":420000,"usd":4.16754632}
{"ts":1750600740000,"o":100804.9,"h":100967.2,"l":100760.5,"c":100822.6,"v":609600,"usd":6.04576452}
{"ts":1750600800000,"o":100822.6,"h":100859.2,"l":100800.1,"c":100831.7,"v":305900,"usd":3.03387123}
{"ts":1750600860000,"o":100831.7,"h":100836.3,"l":100751.5,"c":100810,"v":393000,"usd":3.89884373}
{"ts":1750600920000,"o":100810,"h":100921.5,"l":100791.7,"c":100912.8,"v":385500,"usd":3.82126528}
{"ts":1750600980000,"o":100912.8,"h":101153.8,"l":100882.5,"c":101108.7,"v":6198900,"usd":61.35472596}
{"ts":1750601040000,"o":101108.7,"h":101139.9,"l":101037.1,"c":101095.9,"v":902500,"usd":8.92830965}
{"ts":1750601100000,"o":101095.9,"h":101208.1,"l":100950.5,"c":100982.1,"v":661500,"usd":6.54207156}
{"ts":1750601160000,"o":100982.1,"h":101025.5,"l":100789.7,"c":100789.7,"v":379500,"usd":3.76062685}
{"ts":1750601220000,"o":100789.7,"h":100880.6,"l":100765.1,"c":100879.9,"v":1664600,"usd":16.50751706}
{"ts":1750601280000,"o":100879.9,"h":100945.3,"l":100777.8,"c":100823.7,"v":222700,"usd":2.20782178}
{"ts":1750601340000,"o":100823.7,"h":100848.4,"l":100777.6,"c":100846.4,"v":1245800,"usd":12.35600846}
{"ts":1750601400000,"o":100846.4,"h":100924.4,"l":100831.1,"c":100919.9,"v":731400,"usd":7.24916586}
{"ts":1750601460000,"o":100919.9,"h":100987,"l":100850.1,"c":100869.8,"v":354300,"usd":3.51049506}
{"ts":1750601520000,"o":100869.8,"h":100869.5,"l":100589.6,"c":100591.8,"v":1139000,"usd":11.30465382}
{"ts":1750601580000,"o":100591.8,"h":100678.7,"l":100555.8,"c":100581.3,"v":274400,"usd":2.72786922}
{"ts":1750601640000,"o":100581.3,"h":100600.1,"l":100488.1,"c":100491.6,"v":742700,"usd":7.38837023}
{"ts":1750601700000,"o":100491.6,"h":100535.4,"l":100430.1,"c":100430.1,"v":807100,"usd":8.03206133}
{"ts":1750601760000,"o":100430.1,"h":100506.6,"l":100350,"c":100481.9,"v":1228100,"usd":12.23120671}
{"ts":1750601820000,"o":100481.9,"h":100530.4,"l":100440.4,"c":100517.4,"v":187900,"usd":1.8696225}
{"ts":1750601880000,"o":100517.4,"h":100517.3,"l":100420.3,"c":100456.1,"v":302700,"usd":3.01282729}
{"ts":1750601940000,"o":100456.1,"h":100453.1,"l":100252,"c":100304,"v":1885900,"usd":18.79710394}
{"ts":1750602000000,"o":100304,"h":100432.3,"l":100003.6,"c":100280.3,"v":8251500,"usd":82.40785159}
{"ts":1750602060000,"o":100280.3,"h":100298.1,"l":100050.2,"c":100058.5,"v":2876400,"usd":28.72780984}
{"ts":1750602120000,"o":100058.5,"h":100104,"l":99808.1,"c":99874.4,"v":7553200,"usd":75.57665154}
{"ts":1750602180000,"o":99874.4,"h":99950,"l":99679.2,"c":99909.1,"v":9502900,"usd":95.27974883}
{"ts":1750602240000,"o":99909.1,"h":99980.4,"l":99778.1,"c":99807.4,"v":1686000,"usd":16.88393717}
{"ts":1750602300000,"o":99807.4,"h":99859,"l":99549,"c":99592.6,"v":4759500,"usd":47.76624431}
{"ts":1750602360000,"o":99592.6,"h":99813.7,"l":99518.4,"c":99571.5,"v":2014700,"usd":20.22086922}
{"ts":1750602420000,"o":99571.5,"h":99599.9,"l":99365.1,"c":99597,"v":8416200,"usd":84.63964303}
{"ts":1750602480000,"o":99597,"h":99661,"l":99473.5,"c":99532.5,"v":1525600,"usd":15.32376031}
{"ts":1750602540000,"o":99532.5,"h":99641.7,"l":99474,"c":99538.7,"v":739600,"usd":7.42960751}
{"ts":1750602600000,"o":99538.7,"h":99609.4,"l":99457.5,"c":99502.4,"v":1517700,"usd":15.24949258}
{"ts":1750602660000,"o":99502.4,"h":99860,"l":99446.7,"c":99656.9,"v":1957700,"usd":19.63483819}
{"ts":1750602720000,"o":99656.9,"h":99967,"l":99635.1,"c":99746.4,"v":2865100,"usd":28.70222177}
{"ts":1750602780000,"o":99746.4,"h":100000,"l":99728.6,"c":99979.7,"v":1973100,"usd":19.74568822}
{"ts":1750602840000,"o":99979.7,"h":100181,"l":99935.5,"c":100057.1,"v":1669200,"usd":16.67763363}
{"ts":1750602900000,"o":100057.1,"h":100120,"l":99857.4,"c":99860.2,"v":1240000,"usd":12.40728773}
{"ts":1750602960000,"o":99860.2,"h":99930.9,"l":99813.2,"c":99813.2,"v":1080100,"usd":10.81637692}
{"ts":1750603020000,"o":99813.2,"h":99899.9,"l":99770.3,"c":99779.4,"v":620900,"usd":6.2191658}
{"ts":1750603080000,"o":99779.4,"h":99857.9,"l":99756.1,"c":99834.4,"v":254700,"usd":2.55166027}
{"ts":1750603140000,"o":99834.4,"h":99833.8,"l":99563.6,"c":99574.1,"v":3607400,"usd":36.1745667}
{"ts":1750603200000,"o":99574.1,"h":99679.7,"l":99490,"c":99490,"v":2006100,"usd":20.14673513}
{"ts":1750603260000,"o":99490,"h":99775.4,"l":99477.9,"c":99738.7,"v":1234500,"usd":12.39514419}
{"ts":1750603320000,"o":99738.7,"h":99781.4,"l":99600,"c":99633.5,"v":929400,"usd":9.3244075}
{"ts":1750603380000,"o":99633.5,"h":99625.8,"l":99285.2,"c":99393.6,"v":3098400,"usd":31.16874507}
{"ts":1750603440000,"o":99393.6,"h":99387.2,"l":99080,"c":99200.4,"v":4900900,"usd":49.41224322}
{"ts":1750603500000,"o":99200.4,"h":99279.6,"l":99040.6,"c":99118.3,"v":1845700,"usd":18.61306897}
{"ts":1750603560000,"o":99118.3,"h":99289.8,"l":99050.1,"c":99289.8,"v":1563700,"usd":15.76404324}
{"ts":1750603620000,"o":99289.8,"h":99399.9,"l":99126.3,"c":99322,"v":1899200,"usd":19.12569808}
{"ts":1750603680000,"o":99322,"h":99454.3,"l":99223.6,"c":99448.7,"v":2137200,"usd":21.51089005}
{"ts":1750603740000,"o":99448.7,"h":99556.1,"l":99300,"c":99373,"v":3117400,"usd":31.35104059}
{"ts":1750603800000,"o":99373,"h":99546,"l":99266.8,"c":99285.4,"v":1802100,"usd":18.12416672}
{"ts":1750603860000,"o":99285.4,"h":99369.9,"l":99192.9,"c":99261.9,"v":1702900,"usd":17.15581908}
{"ts":1750603920000,"o":99261.9,"h":99556,"l":99248.1,"c":99479.6,"v":1342200,"usd":13.49848591}
{"ts":1750603980000,"o":99479.6,"h":99552.7,"l":99310,"c":99310,"v":1409500,"usd":14.17767094}
{"ts":1750604040000,"o":99310,"h":99570.7,"l":99298,"c":99534.9,"v":1448700,"usd":14.55697183}
{"ts":1750604100000,"o":99534.9,"h":99613.8,"l":99502,"c":99510.9,"v":1060400,"usd":10.64997322}
{"ts":1750604160000,"o":99510.9,"h":99600,"l":99506.8,"c":99559.2,"v":494800,"usd":4.96975183}
{"ts":1750604220000,"o":99559.2,"h":99670,"l":99404.7,"c":99440,"v":1048600,"usd":10.52880796}
{"ts":1750604280000,"o":99440,"h":99517.1,"l":99388.3,"c":99432,"v":240300,"usd":2.41623345}
{"ts":1750604340000,"o":99432,"h":99529.9,"l":99416.1,"c":99495.2,"v":1128500,"usd":11.34179974}
{"ts":1750604400000,"o":99495.2,"h":99632.6,"l":99437.6,"c":99608.7,"v":555500,"usd":5.58149623}
{"ts":1750604460000,"o":99608.7,"h":99674.9,"l":99530.2,"c":99585.4,"v":423400,"usd":4.25088907}
{"ts":1750604520000,"o":99585.4,"h":99629.9,"l":99524.9,"c":99539.3,"v":330800,"usd":3.32165101}
{"ts":1750604580000,"o":99539.3,"h":99648.2,"l":99524.9,"c":99636.4,"v":770200,"usd":7.73461611}
{"ts":1750604640000,"o":99636.4,"h":99679.4,"l":99567.3,"c":99665.3,"v":416600,"usd":4.18142005}
{"ts":1750604700000,"o":99665.3,"h":99782.9,"l":99600.1,"c":99621.7,"v":969800,"usd":9.72760782}
{"ts":1750604760000,"o":99621.7,"h":99758.3,"l":99550.1,"c":99707.5,"v":984600,"usd":9.87868324}
{"ts":1750604820000,"o":99707.5,"h":99809.9,"l":99680.8,"c":99740.7,"v":1458500,"usd":14.61741172}
{"ts":1750604880000,"o":99740.7,"h":99779.9,"l":99680.8,"c":99713.5,"v":692400,"usd":6.94292629}
{"ts":1750604940000,"o":99713.5,"h":99809.9,"l":99582.4,"c":99582.4,"v":1508000,"usd":15.12488766}
{"ts":1750605000000,"o":99582.4,"h":99722.7,"l":99565.6,"c":99625,"v":537000,"usd":5.39121241}
{"ts":1750605060000,"o":99625,"h":99634.9,"l":99400,"c":99408.1,"v":2681600,"usd":26.93547833}
{"ts":1750605120000,"o":99408.1,"h":99447.7,"l":99385.2,"c":99426.4,"v":404700,"usd":4.07062735}
{"ts":1750605180000,"o":99426.4,"h":99510.6,"l":99322.1,"c":99478,"v":1648600,"usd":16.58777416}
{"ts":1750605240000,"o":99478,"h":99537.4,"l":99435.5,"c":99521.6,"v":252900,"usd":2.54196146}
{"ts":1750605300000,"o":99521.6,"h":99515.5,"l":99420.2,"c":99424.2,"v":224000,"usd":2.25211937}
{"ts":1750605360000,"o":99424.2,"h":99561.9,"l":99418.9,"c":99506.2,"v":168700,"usd":1.69607793}
{"ts":1750605420000,"o":99506.2,"h":99615.6,"l":99511.3,"c":99537.6,"v":675800,"usd":6.7876115}
{"ts":1750605480000,"o":99537.6,"h":99710,"l":99533.8,"c":99710,"v":658800,"usd":6.6138457}
{"ts":1750605540000,"o":99710,"h":99779.9,"l":99640.1,"c":99681.8,"v":1042100,"usd":10.45099977}
{"ts":1750605600000,"o":99681.8,"h":99784.7,"l":99600,"c":99600,"v":938100,"usd":9.40844031}
{"ts":1750605660000,"o":99600,"h":99670.1,"l":99590.6,"c":99631,"v":567300,"usd":5.69498147}
{"ts":1750605720000,"o":99631,"h":99680,"l":99590.3,"c":99590.3,"v":209700,"usd":2.10448267}
{"ts":1750605780000,"o":99590.3,"h":99621.7,"l":99590.4,"c":99619.5,"v":67800,"usd":0.68064091}
{"ts":1750605840000,"o":99619.5,"h":99710.4,"l":99600.6,"c":99665.1,"v":495100,"usd":4.9681121}
{"ts":1750605900000,"o":99665.1,"h":99697.1,"l":99640.2,"c":99673,"v":96400,"usd":0.9672016}
{"ts":1750605960000,"o":99673,"h":99670,"l":99521.9,"c":99538.3,"v":981900,"usd":9.85618252}
{"ts":1750606020000,"o":99538.3,"h":99529.9,"l":99281.7,"c":99360.5,"v":2405600,"usd":24.20179747}
{"ts":1750606080000,"o":99360.5,"h":99382.5,"l":99208.4,"c":99286.9,"v":1289300,"usd":12.98775398}
{"ts":1750606140000,"o":99286.9,"h":99329.4,"l":99229,"c":99246.3,"v":289400,"usd":2.91457362}
{"ts":1750606200000,"o":99246.3,"h":99261.8,"l":99228.1,"c":99228.1,"v":358600,"usd":3.61328521}
{"ts":1750606260000,"o":99228.1,"h":99367.2,"l":99214.8,"c":99288.1,"v":866100,"usd":8.72531392}
{"ts":1750606320000,"o":99288.1,"h":99369.9,"l":99288.2,"c":99369.9,"v":656600,"usd":6.61047075}
{"ts":1750606380000,"o":99369.9,"h":99510.3,"l":99369.9,"c":99499.9,"v":1458600,"usd":14.66769056}
{"ts":1750606440000,"o":99499.9,"h":99510.3,"l":99460.5,"c":99486.6,"v":107300,"usd":1.07856744}
{"ts":1750606500000,"o":99486.6,"h":99499.9,"l":99460.1,"c":99467.1,"v":277000,"usd":2.78436185}
{"ts":1750606560000,"o":99467.1,"h":99509.2,"l":99467.1,"c":99509.2,"v":180400,"usd":1.8131945}
{"ts":1750606620000,"o":99509.2,"h":99509.9,"l":99487,"c":99498.2,"v":67700,"usd":0.6804085}
{"ts":1750606680000,"o":99498.2,"h":99510.4,"l":99465.2,"c":99483.4,"v":257600,"usd":2.58905503}
{"ts":1750606740000,"o":99483.4,"h":99473.7,"l":99383.9,"c":99414.4,"v":329900,"usd":3.31744143}
{"ts":1750606800000,"o":99414.4,"h":99429.8,"l":99398.5,"c":99412.2,"v":69000,"usd":0.69408141}
{"ts":1750606860000,"o":99412.2,"h":99401.5,"l":99286.4,"c":99363.2,"v":274400,"usd":2.76230151}
{"ts":1750606920000,"o":99363.2,"h":99345.2,"l":99295.5,"c":99320,"v":81000,"usd":0.81555353}
{"ts":1750606980000,"o":99320,"h":99317.7,"l":99233.5,"c":99257.7,"v":380900,"usd":3.8372338}
{"ts":1750607040000,"o":99257.7,"h":99289.3,"l":99247,"c":99270,"v":315200,"usd":3.17554968}
{"ts":1750607100000,"o":99270,"h":99290,"l":99244.8,"c":99280,"v":44500,"usd":0.44819298}
{"ts":1750607160000,"o":99280,"h":99313.7,"l":99260.8,"c":99262.9,"v":49800,"usd":0.50157513}
{"ts":1750607220000,"o":99262.9,"h":99279.9,"l":99251.8,"c":99267.3,"v":58400,"usd":0.58827112}
{"ts":1750607280000,"o":99267.3,"h":99380,"l":99262.8,"c":99332.9,"v":267700,"usd":2.69454432}
{"ts":1750607340000,"o":99332.9,"h":99360,"l":99340.5,"c":99360,"v":86100,"usd":0.86662537}
{"ts":1750607400000,"o":99360,"h":99407,"l":99342.5,"c":99348.3,"v":225000,"usd":2.26410611}
{"ts":1750607460000,"o":99348.3,"h":99361.3,"l":99328,"c":99333.7,"v":96000,"usd":0.96636417}
{"ts":1750607520000,"o":99333.7,"h":99389.9,"l":99344.3,"c":99360.3,"v":192800,"usd":1.94016459}
{"ts":1750607580000,"o":99360.3,"h":99400,"l":99331.7,"c":99331.9,"v":166200,"usd":1.67240269}
{"ts":1750607640000,"o":99331.9,"h":99363,"l":99183,"c":99190.9,"v":997200,"usd":10.05154217}
{"ts":1750607700000,"o":99190.9,"h":99247.5,"l":99190.8,"c":99200,"v":350300,"usd":3.53071736}
{"ts":1750607760000,"o":99200,"h":99239.8,"l":99186.3,"c":99235.4,"v":131100,"usd":1.32152137}
{"ts":1750607820000,"o":99235.4,"h":99235.6,"l":99208.6,"c":99214.6,"v":183200,"usd":1.84622134}
{"ts":1750607880000,"o":99214.6,"h":99224.2,"l":99170.1,"c":99187.4,"v":222500,"usd":2.24289145}
{"ts":1750607940000,"o":99187.4,"h":99186.5,"l":98991.1,"c":99039.8,"v":2136800,"usd":21.57363942}
{"ts":1750608000000,"o":99039.8,"h":99096.1,"l":98877.9,"c":98904.1,"v":2808300,"usd":28.37986341}
{"ts":1750608060000,"o":98904.1,"h":99110,"l":98824.4,"c":99049.2,"v":2138600,"usd":21.61560032}
{"ts":1750608120000,"o":99049.2,"h":99059.2,"l":98950.2,"c":98995.7,"v":540800,"usd":5.4624232}
{"ts":1750608180000,"o":98995.7,"h":98983.6,"l":98824.6,"c":98887.3,"v":640100,"usd":6.47288046}
{"ts":1750608240000,"o":98887.3,"h":99096.9,"l":98887.2,"c":99096.9,"v":561600,"usd":5.67141669}
{"ts":1750608300000,"o":99096.9,"h":99093.1,"l":99000.2,"c":99040,"v":938700,"usd":9.47928755}
{"ts":1750608360000,"o":99040,"h":99189.9,"l":99001.5,"c":99138.8,"v":411100,"usd":4.14747765}
{"ts":1750608420000,"o":99138.8,"h":99220.8,"l":99122.9,"c":99160,"v":897400,"usd":9.04848979}
{"ts":1750608480000,"o":99160,"h":99229.8,"l":99157.2,"c":99157.2,"v":343100,"usd":3.45869881}
{"ts":1750608540000,"o":99157.2,"h":99175.8,"l":99120,"c":99150.2,"v":422900,"usd":4.26559355}
{"ts":1750608600000,"o":99150.2,"h":99315.8,"l":99159.9,"c":99225.8,"v":599800,"usd":6.04332409}
{"ts":1750608660000,"o":99225.8,"h":99278.1,"l":99200,"c":99214.2,"v":164900,"usd":1.66203515}
{"ts":1750608720000,"o":99214.2,"h":99244.2,"l":98992.4,"c":99042.8,"v":507000,"usd":5.11657752}
{"ts":1750608780000,"o":99042.8,"h":99067.1,"l":98936.6,"c":98952.7,"v":510700,"usd":5.15940371}
{"ts":1750608840000,"o":98952.7,"h":99128.9,"l":98930.6,"c":99060,"v":768300,"usd":7.75771816}
{"ts":1750608900000,"o":99060,"h":99054.7,"l":98977.3,"c":98978.2,"v":199900,"usd":2.01914432}
{"ts":1750608960000,"o":98978.2,"h":99012.8,"l":98933.7,"c":98959.1,"v":198300,"usd":2.00356788}
{"ts":1750609020000,"o":98959.1,"h":98997.9,"l":98879.7,"c":98879.7,"v":247900,"usd":2.50560596}
{"ts":1750609080000,"o":98879.7,"h":98901,"l":98828.2,"c":98856.9,"v":368300,"usd":3.72570903}
{"ts":1750609140000,"o":98856.9,"h":98873.5,"l":98800,"c":98865,"v":962200,"usd":9.73610944}
{"ts":1750609200000,"o":98865,"h":98876.6,"l":98820.1,"c":98849.5,"v":78500,"usd":0.7941654}
{"ts":1750609260000,"o":98849.5,"h":98975.6,"l":98842.6,"c":98967.4,"v":286000,"usd":2.89158979}
{"ts":1750609320000,"o":98967.4,"h":98987.8,"l":98920.6,"c":98951.1,"v":292400,"usd":2.95518012}
{"ts":1750609380000,"o":98951.1,"h":98980.5,"l":98863,"c":98863,"v":221700,"usd":2.24077714}
{"ts":1750609440000,"o":98863,"h":98927.5,"l":98842,"c":98846.3,"v":238300,"usd":2.41026027}
{"ts":1750609500000,"o":98846.3,"h":98861.7,"l":98664.7,"c":98694,"v":1168700,"usd":11.83654851}
{"ts":1750609560000,"o":98694,"h":98825.3,"l":98651.4,"c":98675,"v":1636600,"usd":16.58053617}
{"ts":1750609620000,"o":98675,"h":98790.6,"l":98660.2,"c":98779.7,"v":162100,"usd":1.64212611}
{"ts":1750609680000,"o":98779.7,"h":98813.4,"l":98713.5,"c":98760,"v":505300,"usd":5.1162238}
{"ts":1750609740000,"o":98760,"h":98878.6,"l":98740,"c":98774.3,"v":325200,"usd":3.29150505}
{"ts":1750609800000,"o":98774.3,"h":98859.8,"l":98763.3,"c":98764.4,"v":329100,"usd":3.3309113}
{"ts":1750609860000,"o":98764.4,"h":98820.1,"l":98763.3,"c":98820.1,"v":439700,"usd":4.45025306}
{"ts":1750609920000,"o":98820.1,"h":98894.9,"l":98814.1,"c":98853.3,"v":978600,"usd":9.89742663}
{"ts":1750609980000,"o":98853.3,"h":98901.5,"l":98800.1,"c":98833.9,"v":329800,"usd":3.33625693}
{"ts":1750610040000,"o":98833.9,"h":98839.2,"l":98714.8,"c":98768.8,"v":208300,"usd":2.10869208}
{"ts":1750610100000,"o":98768.8,"h":98879.9,"l":98753.2,"c":98846,"v":1146500,"usd":11.59826122}
{"ts":1750610160000,"o":98846,"h":98929.9,"l":98860,"c":98929.9,"v":186500,"usd":1.88569575}
{"ts":1750610220000,"o":98929.9,"h":99020.4,"l":98911.4,"c":98988.4,"v":184700,"usd":1.86614082}
{"ts":1750610280000,"o":98988.4,"h":99134.5,"l":98989.9,"c":99093.8,"v":383100,"usd":3.86659181}
{"ts":1750610340000,"o":99093.8,"h":99171.3,"l":99076.1,"c":99171.3,"v":149500,"usd":1.50841471}
{"ts":1750610400000,"o":99171.3,"h":99259.5,"l":99148.4,"c":99224.2,"v":120500,"usd":1.21456661}
{"ts":1750610460000,"o":99224.2,"h":99306.4,"l":99180.1,"c":99195.8,"v":261900,"usd":2.639477}
{"ts":1750610520000,"o":99195.8,"h":99226.8,"l":99180,"c":99204.9,"v":498100,"usd":5.02119417}
{"ts":1750610580000,"o":99204.9,"h":99277.4,"l":99184.9,"c":99227.6,"v":472900,"usd":4.76540312}
{"ts":1750610640000,"o":99227.6,"h":99273.9,"l":99229.2,"c":99245.9,"v":420600,"usd":4.23739369}
{"ts":1750610700000,"o":99245.9,"h":99251.2,"l":99066,"c":99066,"v":1123800,"usd":11.33262549}
{"ts":1750610760000,"o":99066,"h":99253,"l":99056.2,"c":99211.9,"v":715900,"usd":7.22187733}
{"ts":1750610820000,"o":99211.9,"h":99403.6,"l":99220,"c":99403.6,"v":1263300,"usd":12.72034242}
{"ts":1750610880000,"o":99403.6,"h":99448.7,"l":99364,"c":99368.7,"v":408800,"usd":4.11195436}
{"ts":1750610940000,"o":99368.7,"h":99468,"l":99379.9,"c":99440,"v":427300,"usd":4.29790976}
{"ts":1750611000000,"o":99440,"h":99467.7,"l":99420.1,"c":99443.7,"v":114200,"usd":1.14833824}
{"ts":1750611060000,"o":99443.7,"h":99461.7,"l":99393.9,"c":99460,"v":603800,"usd":6.07183555}
{"ts":1750611120000,"o":99460,"h":99477.7,"l":99415.4,"c":99474.7,"v":1178700,"usd":11.85039528}
{"ts":1750611180000,"o":99474.7,"h":99511,"l":99432.5,"c":99484,"v":1263200,"usd":12.6990305}
{"ts":1750611240000,"o":99484,"h":99506.7,"l":99450.1,"c":99502.7,"v":145700,"usd":1.46464457}
{"ts":1750611300000,"o":99502.7,"h":99482.2,"l":99379.4,"c":99395.5,"v":1401500,"usd":14.09782294}
{"ts":1750611360000,"o":99395.5,"h":99463,"l":99400.1,"c":99400.1,"v":249700,"usd":2.511232}
{"ts":1750611420000,"o":99400.1,"h":99438.9,"l":99399.5,"c":99418.1,"v":317500,"usd":3.19318643}
{"ts":1750611480000,"o":99418.1,"h":99491.3,"l":99415.2,"c":99439.6,"v":221700,"usd":2.22937999}
{"ts":1750611540000,"o":99439.6,"h":99439.6,"l":99320.4,"c":99378.5,"v":150600,"usd":1.51570231}
{"ts":1750611600000,"o":99378.5,"h":99664,"l":99353.3,"c":99629.6,"v":1687200,"usd":16.95508434}
{"ts":1750611660000,"o":99629.6,"h":99771.4,"l":99634.8,"c":99713.1,"v":638300,"usd":6.40101579}
{"ts":1750611720000,"o":99713.1,"h":99769.7,"l":99708.1,"c":99720.4,"v":141700,"usd":1.42064128}
{"ts":1750611780000,"o":99720.4,"h":99772,"l":99728.8,"c":99751.1,"v":160300,"usd":1.60688491}
{"ts":1750611840000,"o":99751.1,"h":99767,"l":99678.7,"c":99678.7,"v":435400,"usd":4.36608113}
{"ts":1750611900000,"o":99678.7,"h":99674.8,"l":99580.5,"c":99595.1,"v":178000,"usd":1.78676668}
{"ts":1750611960000,"o":99595.1,"h":99735,"l":99595.3,"c":99722.7,"v":356100,"usd":3.57256687}
{"ts":1750612020000,"o":99722.7,"h":99770,"l":99690,"c":99770,"v":257000,"usd":2.57717217}
{"ts":1750612080000,"o":99770,"h":99779.9,"l":99730.4,"c":99763,"v":321000,"usd":3.21742581}
{"ts":1750612140000,"o":99763,"h":99827.3,"l":99762.8,"c":99805.5,"v":171300,"usd":1.71645182}
{"ts":1750612200000,"o":99805.5,"h":99931,"l":99788.9,"c":99919.9,"v":452100,"usd":4.52670855}
{"ts":1750612260000,"o":99919.9,"h":100175.6,"l":99856.1,"c":100029.2,"v":2300100,"usd":22.98650868}
{"ts":1750612320000,"o":100029.2,"h":100232.9,"l":100034.1,"c":100169.6,"v":962900,"usd":9.61597184}
{"ts":1750612380000,"o":100169.6,"h":100361.2,"l":100163.5,"c":100228.4,"v":2351800,"usd":23.45757802}
{"ts":1750612440000,"o":100228.4,"h":100264,"l":100151.5,"c":100190.4,"v":525900,"usd":5.24772065}
{"ts":1750612500000,"o":100190.4,"h":100179.3,"l":99962.4,"c":99962.8,"v":418200,"usd":4.18029493}
{"ts":1750612560000,"o":99962.8,"h":99976.3,"l":99686.6,"c":99780.6,"v":438100,"usd":4.39009963}
{"ts":1750612620000,"o":99780.6,"h":99826.6,"l":99640,"c":99748.4,"v":848600,"usd":8.50891403}
{"ts":1750612680000,"o":99748.4,"h":99770,"l":99665.1,"c":99730,"v":351300,"usd":3.52250738}
{"ts":1750612740000,"o":99730,"h":99781.2,"l":99640.4,"c":99667.4,"v":67400,"usd":0.67570818}
{"ts":1750612800000,"o":99667.4,"h":99749.9,"l":99629,"c":99629,"v":162100,"usd":1.62625412}
{"ts":1750612860000,"o":99629,"h":99734.7,"l":99629.1,"c":99734.7,"v":184600,"usd":1.85169101}
{"ts":1750612920000,"o":99734.7,"h":99739.9,"l":99671.6,"c":99720,"v":605900,"usd":6.07632048}
{"ts":1750612980000,"o":99720,"h":99735.2,"l":99679.5,"c":99702.3,"v":236500,"usd":2.37186272}
{"ts":1750613040000,"o":99702.3,"h":99716.4,"l":99685.6,"c":99685.6,"v":191800,"usd":1.92351492}
{"ts":1750613100000,"o":99685.6,"h":99694.9,"l":99573.5,"c":99594.4,"v":525700,"usd":5.27626886}
{"ts":1750613160000,"o":99594.4,"h":99611.5,"l":99570.5,"c":99580.1,"v":428400,"usd":4.30184407}
{"ts":1750613220000,"o":99580.1,"h":99598.6,"l":99510,"c":99533.2,"v":565800,"usd":5.6841738}
{"ts":1750613280000,"o":99533.2,"h":99546.4,"l":99512.8,"c":99518.4,"v":106500,"usd":1.06995333}
{"ts":1750613340000,"o":99518.4,"h":99530.8,"l":99434,"c":99434.2,"v":375800,"usd":3.7774551}
{"ts":1750613400000,"o":99434.2,"h":99489.5,"l":99430,"c":99487.3,"v":162800,"usd":1.6369343}
{"ts":1750613460000,"o":99487.3,"h":99655.8,"l":99482,"c":99650,"v":405300,"usd":4.0698871}
{"ts":1750613520000,"o":99650,"h":99699.9,"l":99622.3,"c":99673.2,"v":249700,"usd":2.50516914}
{"ts":1750613580000,"o":99673.2,"h":99693.1,"l":99642.5,"c":99670,"v":154900,"usd":1.55417308}
{"ts":1750613640000,"o":99670,"h":99689.3,"l":99660.1,"c":99689.3,"v":132600,"usd":1.33023439}
{"ts":1750613700000,"o":99689.3,"h":99760,"l":99699.9,"c":99760,"v":64300,"usd":0.64479923}
{"ts":1750613760000,"o":99760,"h":99781.6,"l":99769.4,"c":99770.1,"v":162000,"usd":1.6236137}
{"ts":1750613820000,"o":99770.1,"h":99829.9,"l":99770.1,"c":99778.4,"v":223400,"usd":2.23857602}
{"ts":1750613880000,"o":99778.4,"h":99819.9,"l":99754.5,"c":99819.9,"v":153700,"usd":1.54028783}
{"ts":1750613940000,"o":99819.9,"h":99829.4,"l":99778.1,"c":99800,"v":20000,"usd":0.20035199}
{"ts":1750614000000,"o":99800,"h":99829.3,"l":99754.4,"c":99754.4,"v":179100,"usd":1.79498924}
{"ts":1750614060000,"o":99754.4,"h":99766.6,"l":99750.5,"c":99753.7,"v":6400,"usd":0.0641583}
{"ts":1750614120000,"o":99753.7,"h":99765.4,"l":99700,"c":99700,"v":287800,"usd":2.88520064}
{"ts":1750614180000,"o":99700,"h":99730.6,"l":99542.8,"c":99542.8,"v":548400,"usd":5.50701155}
{"ts":1750614240000,"o":99542.8,"h":99570,"l":99527.9,"c":99540,"v":53000,"usd":0.53242278}
{"ts":1750614300000,"o":99540,"h":99612.3,"l":99552.9,"c":99612.3,"v":58000,"usd":0.58245166}
{"ts":1750614360000,"o":99612.3,"h":99640,"l":99600.1,"c":99627.6,"v":56300,"usd":0.56509049}
{"ts":1750614420000,"o":99627.6,"h":99726.9,"l":99620.1,"c":99682.7,"v":262300,"usd":2.63236864}
{"ts":1750614480000,"o":99682.7,"h":99713.6,"l":99575.4,"c":99575.4,"v":450100,"usd":4.51578823}
{"ts":1750614540000,"o":99575.4,"h":99570.4,"l":99400.1,"c":99426.7,"v":465400,"usd":4.67760817}
{"ts":1750614600000,"o":99426.7,"h":99559.1,"l":99380.1,"c":99481.8,"v":464900,"usd":4.67447251}
{"ts":1750614660000,"o":99481.8,"h":99537.9,"l":99487.6,"c":99523.3,"v":19600,"usd":0.19695557}
{"ts":1750614720000,"o":99523.3,"h":99523.3,"l":99460.6,"c":99514.7,"v":341700,"usd":3.43381135}
{"ts":1750614780000,"o":99514.7,"h":99540,"l":99504.8,"c":99531.7,"v":102100,"usd":1.02593594}
{"ts":1750614840000,"o":99531.7,"h":99578.3,"l":99520.9,"c":99577.6,"v":116900,"usd":1.17419806}
{"ts":1750614900000,"o":99577.6,"h":99618.8,"l":99575.4,"c":99575.4,"v":104300,"usd":1.0471535}
{"ts":1750614960000,"o":99575.4,"h":99583.1,"l":99570.6,"c":99583.1,"v":71800,"usd":0.72101489}
{"ts":1750615020000,"o":99583.1,"h":99580.2,"l":99500.1,"c":99524,"v":163500,"usd":1.64217143}
{"ts":1750615080000,"o":99524,"h":99569.5,"l":99520.5,"c":99545.6,"v":130000,"usd":1.30601565}
{"ts":1750615140000,"o":99545.6,"h":99539.1,"l":99520,"c":99520,"v":192300,"usd":1.93203292}
{"ts":1750615200000,"o":99520,"h":99514.3,"l":99456.5,"c":99466.9,"v":65100,"usd":0.65438962}
{"ts":1750615260000,"o":99466.9,"h":99505.3,"l":99460.9,"c":99478.1,"v":160900,"usd":1.61739344}
{"ts":1750615320000,"o":99478.1,"h":99588.2,"l":99500,"c":99509.7,"v":284100,"usd":2.85340192}
{"ts":1750615380000,"o":99509.7,"h":99599.9,"l":99519.3,"c":99587,"v":99200,"usd":0.99629651}
{"ts":1750615440000,"o":99587,"h":99599.9,"l":99543.7,"c":99596.1,"v":104800,"usd":1.05235481}
{"ts":1750615500000,"o":99596.1,"h":99719.7,"l":99591,"c":99706.8,"v":306300,"usd":3.07381586}
{"ts":1750615560000,"o":99706.8,"h":99719.9,"l":99610.1,"c":99642.8,"v":6900,"usd":0.06922405}
{"ts":1750615620000,"o":99642.8,"h":99678.5,"l":99610.1,"c":99658.7,"v":143200,"usd":1.43699678}
{"ts":1750615680000,"o":99658.7,"h":99647.9,"l":99520,"c":99520,"v":90800,"usd":0.91162366}
{"ts":1750615740000,"o":99520,"h":99592.7,"l":99500.1,"c":99581.5,"v":62900,"usd":0.63186091}
{"ts":1750615800000,"o":99581.5,"h":99589.9,"l":99520,"c":99520,"v":75200,"usd":0.75541816}
{"ts":1750615860000,"o":99520,"h":99530.2,"l":99498.2,"c":99498.2,"v":266300,"usd":2.67615812}
{"ts":1750615920000,"o":99498.2,"h":99553.9,"l":99509,"c":99509,"v":192700,"usd":1.93610415}
{"ts":1750615980000,"o":99509,"h":99530.2,"l":99479.3,"c":99496.8,"v":183700,"usd":1.84623307}
{"ts":1750616040000,"o":99496.8,"h":99482.7,"l":99370.6,"c":99400,"v":228000,"usd":2.29301463}
{"ts":1750616100000,"o":99400,"h":99452,"l":99390.7,"c":99417.4,"v":104600,"usd":1.05204357}
{"ts":1750616160000,"o":99417.4,"h":99412.3,"l":99373.3,"c":99400,"v":31900,"usd":0.32095215}
{"ts":1750616220000,"o":99400,"h":99409.9,"l":99373.8,"c":99377,"v":91600,"usd":0.92157116}
{"ts":1750616280000,"o":99377,"h":99417.3,"l":99371,"c":99405,"v":115200,"usd":1.15897645}
{"ts":1750616340000,"o":99405,"h":99450,"l":99400.1,"c":99449.9,"v":122400,"usd":1.23109791}
{"ts":1750616400000,"o":99449.9,"h":99589.9,"l":99449.9,"c":99500,"v":456000,"usd":4.58082051}
{"ts":1750616460000,"o":99500,"h":99519.2,"l":99449.5,"c":99449.5,"v":172300,"usd":1.73191072}
{"ts":1750616520000,"o":99449.5,"h":99489.9,"l":99440.1,"c":99486.3,"v":41900,"usd":0.42118311}
{"ts":1750616580000,"o":99486.3,"h":99480,"l":99363.6,"c":99400,"v":243300,"usd":2.44805844}
{"ts":1750616640000,"o":99400,"h":99434.6,"l":99378,"c":99434.6,"v":98900,"usd":0.99492514}
{"ts":1750616700000,"o":99434.6,"h":99460,"l":99407.6,"c":99459.9,"v":59200,"usd":0.59526621}
{"ts":1750616760000,"o":99459.9,"h":99475.5,"l":99429.9,"c":99455,"v":100100,"usd":1.00645224}
{"ts":1750616820000,"o":99455,"h":99529.9,"l":99455.8,"c":99507.3,"v":60100,"usd":0.60397612}
{"ts":1750616880000,"o":99507.3,"h":99559.9,"l":99475.7,"c":99530,"v":370700,"usd":3.72520264}
{"ts":1750616940000,"o":99530,"h":99588.7,"l":99530,"c":99530,"v":146700,"usd":1.47336736}
{"ts":1750617000000,"o":99530,"h":99537.8,"l":99498.2,"c":99498.2,"v":47700,"usd":0.47927229}
{"ts":1750617060000,"o":99498.2,"h":99528.4,"l":99460.6,"c":99484.7,"v":50800,"usd":0.51053856}
{"ts":1750617120000,"o":99484.7,"h":99529.9,"l":99465.8,"c":99480.5,"v":55600,"usd":0.55876676}
{"ts":1750617180000,"o":99480.5,"h":99499.9,"l":99469.3,"c":99469.3,"v":128700,"usd":1.29351907}
{"ts":1750617240000,"o":99469.3,"h":99462.1,"l":99334.3,"c":99371.2,"v":135500,"usd":1.36338094}
{"ts":1750617300000,"o":99371.2,"h":99371,"l":99339.2,"c":99348.7,"v":241100,"usd":2.42674955}
{"ts":1750617360000,"o":99348.7,"h":99380,"l":99334.4,"c":99380,"v":112000,"usd":1.12734268}
{"ts":1750617420000,"o":99380,"h":99389.9,"l":99370,"c":99370.1,"v":21900,"usd":0.22036536}
{"ts":1750617480000,"o":99370.1,"h":99420,"l":99376.9,"c":99396.2,"v":69300,"usd":0.69719761}
{"ts":1750617540000,"o":99396.2,"h":99419.6,"l":99396.3,"c":99400,"v":53700,"usd":0.54016895}
{"ts":1750617600000,"o":99400,"h":99530,"l":99400.1,"c":99528.3,"v":329800,"usd":3.31591849}
{"ts":1750617660000,"o":99528.3,"h":99584.1,"l":99475.1,"c":99584.1,"v":58200,"usd":0.58476386}
{"ts":1750617720000,"o":99584.1,"h":99584.1,"l":99534,"c":99534,"v":80600,"usd":0.80955965}
{"ts":1750617780000,"o":99534,"h":99559.9,"l":99534,"c":99534,"v":146100,"usd":1.46779572}
{"ts":1750617840000,"o":99534,"h":99569.9,"l":99550.3,"c":99558.8,"v":41500,"usd":0.41684001}
{"ts":1750617900000,"o":99558.8,"h":99612.5,"l":99557.2,"c":99590,"v":322000,"usd":3.2334399}
{"ts":1750617960000,"o":99590,"h":99620.2,"l":99573.8,"c":99573.8,"v":76700,"usd":0.77003006}
{"ts":1750618020000,"o":99573.8,"h":99573.8,"l":99491,"c":99491,"v":195900,"usd":1.9682583}
{"ts":1750618080000,"o":99491,"h":99520.4,"l":99487.4,"c":99520.4,"v":32400,"usd":0.32560687}
{"ts":1750618140000,"o":99520.4,"h":99557.6,"l":99530.2,"c":99530.3,"v":170800,"usd":1.71576906}
{"ts":1750618200000,"o":99530.3,"h":99650.6,"l":99539.5,"c":99650.6,"v":289500,"usd":2.90698938}
{"ts":1750618260000,"o":99650.6,"h":99650.7,"l":99606.6,"c":99606.6,"v":69200,"usd":0.69456013}
{"ts":1750618320000,"o":99606.6,"h":99623.4,"l":99588.6,"c":99623.4,"v":39000,"usd":0.39154396}
{"ts":1750618380000,"o":99623.4,"h":99680,"l":99630,"c":99679.5,"v":57100,"usd":0.57294172}
{"ts":1750618440000,"o":99679.5,"h":99759.9,"l":99686,"c":99721.2,"v":1248900,"usd":12.52719514}
{"ts":1750618500000,"o":99721.2,"h":99744.9,"l":99600.1,"c":99612,"v":332000,"usd":3.33100651}
{"ts":1750618560000,"o":99612,"h":99639.9,"l":99614.7,"c":99614.8,"v":21100,"usd":0.21180128}
{"ts":1750618620000,"o":99614.8,"h":99600,"l":99500.1,"c":99500.1,"v":483100,"usd":4.85286006}
{"ts":1750618680000,"o":99500.1,"h":99523.2,"l":99491.5,"c":99491.5,"v":84300,"usd":0.84720365}
{"ts":1750618740000,"o":99491.5,"h":99484.2,"l":99390.1,"c":99440.9,"v":158300,"usd":1.59181965}
{"ts":1750618800000,"o":99440.9,"h":99434.1,"l":99396.2,"c":99405.5,"v":61000,"usd":0.61359162}
{"ts":1750618860000,"o":99405.5,"h":99427.3,"l":99395.2,"c":99427.3,"v":53200,"usd":0.53517844}
{"ts":1750618920000,"o":99427.3,"h":99428.1,"l":99405.2,"c":99415.3,"v":41200,"usd":0.41441839}
{"ts":1750618980000,"o":99415.3,"h":99420,"l":99389.5,"c":99389.5,"v":435900,"usd":4.38543507}
{"ts":1750619040000,"o":99389.5,"h":99383.4,"l":99371.4,"c":99371.4,"v":27000,"usd":0.27168777}
{"ts":1750619100000,"o":99371.4,"h":99374.9,"l":99200.1,"c":99207.8,"v":500200,"usd":5.03968967}
{"ts":1750619160000,"o":99207.8,"h":99253.2,"l":99190.6,"c":99209.9,"v":270300,"usd":2.72444472}
{"ts":1750619220000,"o":99209.9,"h":99190.6,"l":99056.5,"c":99071.5,"v":1056900,"usd":10.66394752}
{"ts":1750619280000,"o":99071.5,"h":99236.7,"l":99066.7,"c":99236.7,"v":1061000,"usd":10.70094654}
{"ts":1750619340000,"o":99236.7,"h":99413.9,"l":99215.2,"c":99413.9,"v":669200,"usd":6.73735062}
{"ts":1750619400000,"o":99413.9,"h":99419.1,"l":99347.4,"c":99390,"v":87700,"usd":0.88245954}
{"ts":1750619460000,"o":99390,"h":99389.9,"l":99300,"c":99322.7,"v":336100,"usd":3.38294752}
{"ts":1750619520000,"o":99322.7,"h":99349.9,"l":99241.6,"c":99248.4,"v":198800,"usd":2.00214049}
{"ts":1750619580000,"o":99248.4,"h":99258.5,"l":99171.1,"c":99187.6,"v":205200,"usd":2.06844953}
{"ts":1750619640000,"o":99187.6,"h":99187.8,"l":99157.4,"c":99169.1,"v":131400,"usd":1.3248424}
{"ts":1750619700000,"o":99169.1,"h":99180,"l":99143.7,"c":99176.7,"v":30600,"usd":0.30854213}
{"ts":1750619760000,"o":99176.7,"h":99176.7,"l":99143.7,"c":99143.7,"v":187200,"usd":1.8876845}
{"ts":1750619820000,"o":99143.7,"h":99172.4,"l":99146.1,"c":99146.1,"v":184600,"usd":1.86150277}
{"ts":1750619880000,"o":99146.1,"h":99155.1,"l":99061.3,"c":99087.7,"v":460800,"usd":4.64850348}
{"ts":1750619940000,"o":99087.7,"h":99208.2,"l":99099,"c":99166.7,"v":142400,"usd":1.43639839}
{"ts":1750620000000,"o":99166.7,"h":99197.4,"l":99160.1,"c":99191.8,"v":126000,"usd":1.27041335}
{"ts":1750620060000,"o":99191.8,"h":99199.9,"l":99160,"c":99199.9,"v":197000,"usd":1.98631122}
{"ts":1750620120000,"o":99199.9,"h":99242.1,"l":99156,"c":99209.9,"v":359300,"usd":3.62167751}
{"ts":1750620180000,"o":99209.9,"h":99220,"l":99158.3,"c":99158.3,"v":63000,"usd":0.63512467}
{"ts":1750620240000,"o":99158.3,"h":99187.4,"l":99147.5,"c":99166.9,"v":316800,"usd":3.19490146}
{"ts":1750620300000,"o":99166.9,"h":99163,"l":99068.8,"c":99119.8,"v":157100,"usd":1.58481427}
{"ts":1750620360000,"o":99119.8,"h":99100,"l":99068.2,"c":99073.3,"v":203200,"usd":2.05093032}
{"ts":1750620420000,"o":99073.3,"h":99118.8,"l":99054.1,"c":99118.8,"v":86800,"usd":0.87607906}
{"ts":1750620480000,"o":99118.8,"h":99115.4,"l":99090.1,"c":99102.9,"v":17200,"usd":0.17355734}
{"ts":1750620540000,"o":99102.9,"h":99111.1,"l":99080,"c":99080,"v":68000,"usd":0.68616538}
{"ts":1750620600000,"o":99080,"h":99123.8,"l":99077.1,"c":99080,"v":50800,"usd":0.51260168}
{"ts":1750620660000,"o":99080,"h":99198.8,"l":99080.1,"c":99149,"v":405700,"usd":4.09185037}
{"ts":1750620720000,"o":99149,"h":99209.9,"l":99152.1,"c":99200,"v":83100,"usd":0.83775712}
{"ts":1750620780000,"o":99200,"h":99209.9,"l":99159.6,"c":99200,"v":346800,"usd":3.49663203}
{"ts":1750620840000,"o":99200,"h":99280.9,"l":99200,"c":99218.4,"v":595700,"usd":6.00234531}
{"ts":1750620900000,"o":99218.4,"h":99205.4,"l":99151.2,"c":99196.8,"v":108700,"usd":1.09594144}
{"ts":1750620960000,"o":99196.8,"h":99194.4,"l":99059.1,"c":99073.3,"v":251500,"usd":2.53747059}
{"ts":1750621020000,"o":99073.3,"h":99234.1,"l":99068,"c":99229.5,"v":376600,"usd":3.79833873}
{"ts":1750621080000,"o":99229.5,"h":99233.8,"l":99159.4,"c":99194.5,"v":56100,"usd":0.5655136}
{"ts":1750621140000,"o":99194.5,"h":99239.9,"l":99208.8,"c":99208.9,"v":92100,"usd":0.92817105}
{"ts":1750621200000,"o":99208.9,"h":99239.7,"l":99214.3,"c":99232.2,"v":127800,"usd":1.28809033}
{"ts":1750621260000,"o":99232.2,"h":99217.4,"l":99164.2,"c":99164.2,"v":135600,"usd":1.3667936}
{"ts":1750621320000,"o":99164.2,"h":99164.2,"l":99102.3,"c":99129.3,"v":145600,"usd":1.46884194}
{"ts":1750621380000,"o":99129.3,"h":99106.9,"l":98965,"c":98970,"v":1046500,"usd":10.56727167}
{"ts":1750621440000,"o":98970,"h":99138.6,"l":98965.1,"c":99138.6,"v":304600,"usd":3.07475408}
{"ts":1750621500000,"o":99138.6,"h":99141.3,"l":99080.3,"c":99102.5,"v":215300,"usd":2.17251624}
{"ts":1750621560000,"o":99102.5,"h":99073.7,"l":98900.8,"c":98931.5,"v":471000,"usd":4.76007556}
{"ts":1750621620000,"o":98931.5,"h":99058.2,"l":98901.2,"c":98904.5,"v":782400,"usd":7.90450318}
{"ts":1750621680000,"o":98904.5,"h":98959.3,"l":98900,"c":98917.3,"v":198100,"usd":2.00250504}
{"ts":1750621740000,"o":98917.3,"h":98918,"l":98875.1,"c":98895.4,"v":283200,"usd":2.86352294}
{"ts":1750621800000,"o":98895.4,"h":98984.8,"l":98913.4,"c":98938.1,"v":359200,"usd":3.63052834}
{"ts":1750621860000,"o":98938.1,"h":98924.7,"l":98783.5,"c":98829.4,"v":812400,"usd":8.21768684}
{"ts":1750621920000,"o":98829.4,"h":99037.2,"l":98829.4,"c":99031.3,"v":715200,"usd":7.22721111}
{"ts":1750621980000,"o":99031.3,"h":99025.1,"l":98944.2,"c":98973.9,"v":187600,"usd":1.89541541}
{"ts":1750622040000,"o":98973.9,"h":98999.9,"l":98942.4,"c":98951.4,"v":259700,"usd":2.62420522}
{"ts":1750622100000,"o":98951.4,"h":98989.9,"l":98906.1,"c":98914.2,"v":110600,"usd":1.11783444}
{"ts":1750622160000,"o":98914.2,"h":98988.9,"l":98930.5,"c":98968.4,"v":171600,"usd":1.73422245}
{"ts":1750622220000,"o":98968.4,"h":98956.8,"l":98852.8,"c":98882.3,"v":1953700,"usd":19.75198407}
{"ts":1750622280000,"o":98882.3,"h":98947.7,"l":98862.1,"c":98902.3,"v":79500,"usd":0.80370759}
{"ts":1750622340000,"o":98902.3,"h":98896.8,"l":98853.3,"c":98877.2,"v":118200,"usd":1.19536188}
{"ts":1750622400000,"o":98877.2,"h":98889.9,"l":98853.3,"c":98868.9,"v":115000,"usd":1.16308312}
{"ts":1750622460000,"o":98868.9,"h":98921,"l":98867.5,"c":98886.4,"v":178000,"usd":1.80001771}
{"ts":1750622520000,"o":98886.4,"h":98930.5,"l":98886.6,"c":98920.6,"v":215000,"usd":2.17350698}
{"ts":1750622580000,"o":98920.6,"h":98909.8,"l":98807.3,"c":98815.4,"v":268300,"usd":2.71350387}
{"ts":1750622640000,"o":98815.4,"h":98854.4,"l":98803.4,"c":98818.3,"v":317400,"usd":3.2114955}
{"ts":1750622700000,"o":98818.3,"h":98818.2,"l":98793.4,"c":98793.4,"v":134900,"usd":1.36531773}
{"ts":1750622760000,"o":98793.4,"h":98859.9,"l":98800,"c":98859.4,"v":122700,"usd":1.24166176}
{"ts":1750622820000,"o":98859.4,"h":98859.2,"l":98800.8,"c":98839.9,"v":114500,"usd":1.1585581}
{"ts":1750622880000,"o":98839.9,"h":98839.9,"l":98769.2,"c":98800.1,"v":213000,"usd":2.15587645}
{"ts":1750622940000,"o":98800.1,"h":98829.9,"l":98708.7,"c":98722.4,"v":370100,"usd":3.74701946}
{"ts":1750623000000,"o":98722.4,"h":98751.7,"l":98354.4,"c":98529.6,"v":8470100,"usd":86.01149679}
{"ts":1750623060000,"o":98529.6,"h":98556.1,"l":98453.8,"c":98543.1,"v":751700,"usd":7.63127268}
{"ts":1750623120000,"o":98543.1,"h":98594.6,"l":98479.5,"c":98479.5,"v":346100,"usd":3.51235416}
{"ts":1750623180000,"o":98479.5,"h":98483.3,"l":98287.3,"c":98332.6,"v":3073400,"usd":31.24598968}
{"ts":1750623240000,"o":98332.6,"h":98542.4,"l":98265,"c":98489.5,"v":2295300,"usd":23.33793311}
{"ts":1750623300000,"o":98489.5,"h":98486.3,"l":98392.7,"c":98469.9,"v":252100,"usd":2.56121322}
{"ts":1750623360000,"o":98469.9,"h":98533.5,"l":98389.8,"c":98533.5,"v":805100,"usd":8.17680974}
{"ts":1750623420000,"o":98533.5,"h":98580.3,"l":98455.7,"c":98455.7,"v":718000,"usd":7.28822302}
{"ts":1750623480000,"o":98455.7,"h":98518.2,"l":98374.3,"c":98398.4,"v":381700,"usd":3.87741288}
{"ts":1750623540000,"o":98398.4,"h":98410,"l":98198.6,"c":98410,"v":3779600,"usd":38.46466808}
{"ts":1750623600000,"o":98410,"h":98478.3,"l":98306.6,"c":98397.5,"v":866000,"usd":8.80259657}
{"ts":1750623660000,"o":98397.5,"h":98475,"l":98357.4,"c":98406.8,"v":1053500,"usd":10.70580103}
{"ts":1750623720000,"o":98406.8,"h":98509.9,"l":98378.5,"c":98444.2,"v":854000,"usd":8.67197428}
{"ts":1750623780000,"o":98444.2,"h":98570,"l":98403.5,"c":98570,"v":253100,"usd":2.56936236}
{"ts":1750623840000,"o":98570,"h":98738.8,"l":98546.5,"c":98574.9,"v":942600,"usd":9.55238301}
{"ts":1750623900000,"o":98574.9,"h":98634.8,"l":98512,"c":98512,"v":392400,"usd":3.98031412}
{"ts":1750623960000,"o":98512,"h":98526.9,"l":98417.8,"c":98525.4,"v":159700,"usd":1.62177159}
{"ts":1750624020000,"o":98525.4,"h":98567.2,"l":98489,"c":98547.1,"v":479300,"usd":4.86414894}
{"ts":1750624080000,"o":98547.1,"h":98576.4,"l":98517.8,"c":98517.8,"v":342100,"usd":3.47139597}
{"ts":1750624140000,"o":98517.8,"h":98574.3,"l":98486.8,"c":98500,"v":868000,"usd":8.81105495}
{"ts":1750624200000,"o":98500,"h":98576.2,"l":98455.1,"c":98512,"v":919200,"usd":9.33228669}
{"ts":1750624260000,"o":98512,"h":98576.1,"l":98418,"c":98523.1,"v":525900,"usd":5.33935416}
{"ts":1750624320000,"o":98523.1,"h":98810,"l":98522.8,"c":98681.7,"v":1155300,"usd":11.70365333}
{"ts":1750624380000,"o":98681.7,"h":98762.1,"l":98630,"c":98716.7,"v":610600,"usd":6.1861658}
{"ts":1750624440000,"o":98716.7,"h":98772.7,"l":98600.9,"c":98629.4,"v":210100,"usd":2.12861361}
{"ts":1750624500000,"o":98629.4,"h":98633.6,"l":98504.6,"c":98604.5,"v":303400,"usd":3.07850253}
{"ts":1750624560000,"o":98604.5,"h":98709.9,"l":98577,"c":98678.5,"v":177200,"usd":1.7962507}
{"ts":1750624620000,"o":98678.5,"h":98854.3,"l":98679.2,"c":98835.8,"v":1024800,"usd":10.37700427}
{"ts":1750624680000,"o":98835.8,"h":98869.6,"l":98764.2,"c":98867,"v":350200,"usd":3.54318907}
{"ts":1750624740000,"o":98867,"h":98980,"l":98846.8,"c":98978.5,"v":320700,"usd":3.24184579}
{"ts":1750624800000,"o":98978.5,"h":99121.4,"l":98931.5,"c":99067.4,"v":472800,"usd":4.77326639}
{"ts":1750624860000,"o":99067.4,"h":99159.9,"l":98921.7,"c":98921.7,"v":763100,"usd":7.70157063}
{"ts":1750624920000,"o":98921.7,"h":99207.3,"l":98903.2,"c":99207.3,"v":2119500,"usd":21.38216839}
{"ts":1750624980000,"o":99207.3,"h":99279.9,"l":99181.4,"c":99206.1,"v":543600,"usd":5.47931618}
{"ts":1750625040000,"o":99206.1,"h":99239.4,"l":99178.1,"c":99178.1,"v":202100,"usd":2.03716712}
{"ts":1750625100000,"o":99178.1,"h":99245.3,"l":99155.6,"c":99201,"v":430900,"usd":4.34389745}
{"ts":1750625160000,"o":99201,"h":99192.7,"l":98960.1,"c":98960.1,"v":213700,"usd":2.15741723}
{"ts":1750625220000,"o":98960.1,"h":99184,"l":98951,"c":99183.2,"v":360800,"usd":3.64252621}
{"ts":1750625280000,"o":99183.2,"h":99184.2,"l":99110.1,"c":99169.9,"v":207100,"usd":2.08853417}
{"ts":1750625340000,"o":99169.9,"h":99355.2,"l":99157.1,"c":99293.7,"v":302400,"usd":3.04793948}
{"ts":1750625400000,"o":99293.7,"h":99353,"l":99280.6,"c":99340.7,"v":309900,"usd":3.11979811}
{"ts":1750625460000,"o":99340.7,"h":99360,"l":99295.2,"c":99350,"v":99000,"usd":0.99668182}
{"ts":1750625520000,"o":99350,"h":99474.9,"l":99309.6,"c":99463.1,"v":1776900,"usd":17.87213307}
{"ts":1750625580000,"o":99463.1,"h":99476.6,"l":99404.9,"c":99407.5,"v":268100,"usd":2.6961087}
{"ts":1750625640000,"o":99407.5,"h":99530,"l":99397.2,"c":99509.3,"v":591000,"usd":5.94011423}
{"ts":1750625700000,"o":99509.3,"h":99653,"l":99495,"c":99640.2,"v":533800,"usd":5.36066497}
{"ts":1750625760000,"o":99640.2,"h":99709.9,"l":99627.4,"c":99695.8,"v":1507300,"usd":15.12306744}
{"ts":1750625820000,"o":99695.8,"h":99700.2,"l":99621.2,"c":99680,"v":617700,"usd":6.19795822}
{"ts":1750625880000,"o":99680,"h":99749.9,"l":99673.8,"c":99696.2,"v":605500,"usd":6.07189825}
{"ts":1750625940000,"o":99696.2,"h":99690,"l":99452.2,"c":99452.2,"v":2432900,"usd":24.41772116}
{"ts":1750626000000,"o":99452.2,"h":99544.2,"l":99397.4,"c":99529.9,"v":453600,"usd":4.56044009}
{"ts":1750626060000,"o":99529.9,"h":99594.9,"l":99448.5,"c":99448.5,"v":694300,"usd":6.97522946}
{"ts":1750626120000,"o":99448.5,"h":99599.6,"l":99406.6,"c":99565.8,"v":456200,"usd":4.58502811}
{"ts":1750626180000,"o":99565.8,"h":99648.2,"l":99555.9,"c":99643.2,"v":402200,"usd":4.03861663}
{"ts":1750626240000,"o":99643.2,"h":99663.8,"l":99571.5,"c":99609.9,"v":163700,"usd":1.6434255}
{"ts":1750626300000,"o":99609.9,"h":99575.6,"l":99430.7,"c":99430.7,"v":375000,"usd":3.76882936}
{"ts":1750626360000,"o":99430.7,"h":99485.3,"l":99330.1,"c":99435.4,"v":394400,"usd":3.96785951}
{"ts":1750626420000,"o":99435.4,"h":99537.3,"l":99435.4,"c":99517.6,"v":401900,"usd":4.03976832}
{"ts":1750626480000,"o":99517.6,"h":99574.8,"l":99453.6,"c":99574.8,"v":618900,"usd":6.21906584}
{"ts":1750626540000,"o":99574.8,"h":99542.1,"l":99420.1,"c":99420.1,"v":237300,"usd":2.38580161}
{"ts":1750626600000,"o":99420.1,"h":99457.1,"l":99323.9,"c":99323.9,"v":607200,"usd":6.10986731}
{"ts":1750626660000,"o":99323.9,"h":99325.1,"l":99291.5,"c":99291.5,"v":192800,"usd":1.94147298}
{"ts":1750626720000,"o":99291.5,"h":99303.2,"l":99196,"c":99264.3,"v":1803800,"usd":18.1797902}
{"ts":1750626780000,"o":99264.3,"h":99393.5,"l":99264.8,"c":99393.5,"v":375500,"usd":3.77924997}
{"ts":1750626840000,"o":99393.5,"h":99432.4,"l":99381,"c":99391.8,"v":232400,"usd":2.33801219}
{"ts":1750626900000,"o":99391.8,"h":99389.3,"l":99337.8,"c":99370.1,"v":489200,"usd":4.92321483}
{"ts":1750626960000,"o":99370.1,"h":99500,"l":99352.7,"c":99491.8,"v":128800,"usd":1.29527565}
{"ts":1750627020000,"o":99491.8,"h":99484.7,"l":99390,"c":99390,"v":758200,"usd":7.6238254}
{"ts":1750627080000,"o":99390,"h":99439.6,"l":99387.3,"c":99414.6,"v":4600,"usd":0.04627118}
{"ts":1750627140000,"o":99414.6,"h":99444.5,"l":99386.7,"c":99402.6,"v":32500,"usd":0.32693401}
{"ts":1750627200000,"o":99402.6,"h":99466.7,"l":99430.7,"c":99436.9,"v":136400,"usd":1.37144875}
{"ts":1750627260000,"o":99436.9,"h":99439.3,"l":99380,"c":99417,"v":136900,"usd":1.3771342}
{"ts":1750627320000,"o":99417,"h":99402.7,"l":99386.9,"c":99402.7,"v":3900,"usd":0.03923551}
{"ts":1750627380000,"o":99402.7,"h":99419.9,"l":99393.4,"c":99415.7,"v":222900,"usd":2.242244}
{"ts":1750627440000,"o":99415.7,"h":99415.7,"l":99371.1,"c":99371.2,"v":38300,"usd":0.3853534}
{"ts":1750627500000,"o":99371.2,"h":99406.8,"l":99370.4,"c":99370.4,"v":37300,"usd":0.37525997}
{"ts":1750627560000,"o":99370.4,"h":99370.4,"l":99276,"c":99289.5,"v":148000,"usd":1.49054964}
{"ts":1750627620000,"o":99289.5,"h":99333.5,"l":99204.5,"c":99204.5,"v":631000,"usd":6.35666053}
{"ts":1750627680000,"o":99204.5,"h":99320,"l":99190.9,"c":99253.8,"v":578500,"usd":5.82998287}
{"ts":1750627740000,"o":99253.8,"h":99257.9,"l":99124.9,"c":99124.9,"v":562100,"usd":5.66571451}
{"ts":1750627800000,"o":99124.9,"h":99223,"l":99117,"c":99117,"v":556900,"usd":5.61592412}
{"ts":1750627860000,"o":99117,"h":99201.2,"l":99108.2,"c":99186.7,"v":2416700,"usd":24.37925291}
{"ts":1750627920000,"o":99186.7,"h":99194.9,"l":99080.1,"c":99177.8,"v":464400,"usd":4.68507785}
{"ts":1750627980000,"o":99177.8,"h":99191.5,"l":99132.3,"c":99177.8,"v":210700,"usd":2.12475463}
{"ts":1750628040000,"o":99177.8,"h":99217.9,"l":99176.8,"c":99190.6,"v":491100,"usd":4.9502205}
{"ts":1750628100000,"o":99190.6,"h":99191.5,"l":99093.9,"c":99166.9,"v":346800,"usd":3.49838128}
{"ts":1750628160000,"o":99166.9,"h":99220,"l":99166.9,"c":99170.1,"v":142400,"usd":1.43548768}
{"ts":1750628220000,"o":99170.1,"h":99208.2,"l":99078.8,"c":99090.3,"v":120000,"usd":1.21030057}
{"ts":1750628280000,"o":99090.3,"h":99129.9,"l":99079.1,"c":99102.6,"v":46600,"usd":0.47019798}
{"ts":1750628340000,"o":99102.6,"h":99109.9,"l":99000.1,"c":99109.9,"v":341500,"usd":3.44755868}
{"ts":1750628400000,"o":99109.9,"h":99161.2,"l":98990.4,"c":99077.9,"v":856400,"usd":8.64787272}
{"ts":1750628460000,"o":99077.9,"h":99130,"l":99039.5,"c":99130,"v":281000,"usd":2.83604727}
{"ts":1750628520000,"o":99130,"h":99152.9,"l":99052.2,"c":99114.7,"v":312100,"usd":3.14950363}
{"ts":1750628580000,"o":99114.7,"h":99329.9,"l":99122.2,"c":99321.5,"v":439300,"usd":4.42517421}
{"ts":1750628640000,"o":99321.5,"h":99357.9,"l":99288.5,"c":99319.9,"v":164700,"usd":1.65784443}
{"ts":1750628700000,"o":99319.9,"h":99359.9,"l":99309.8,"c":99339.8,"v":87100,"usd":0.87675792}
{"ts":1750628760000,"o":99339.8,"h":99369.8,"l":99330.1,"c":99366.5,"v":75700,"usd":0.76181996}
{"ts":1750628820000,"o":99366.5,"h":99368,"l":99356.2,"c":99356.2,"v":215700,"usd":2.17078262}
{"ts":1750628880000,"o":99356.2,"h":99369.8,"l":99352.2,"c":99352.2,"v":6800,"usd":0.06843394}
{"ts":1750628940000,"o":99352.2,"h":99350.5,"l":99328.6,"c":99328.6,"v":7500,"usd":0.07549453}
{"ts":1750629000000,"o":99328.6,"h":99320,"l":99258.2,"c":99261.3,"v":155500,"usd":1.56622882}
{"ts":1750629060000,"o":99261.3,"h":99282.4,"l":99232.2,"c":99238.3,"v":101200,"usd":1.01956261}
{"ts":1750629120000,"o":99238.3,"h":99252.6,"l":99200.1,"c":99247.7,"v":229000,"usd":2.30744104}
{"ts":1750629180000,"o":99247.7,"h":99270,"l":99220.9,"c":99270,"v":108900,"usd":1.09721038}
{"ts":1750629240000,"o":99270,"h":99326.1,"l":99280,"c":99326.1,"v":100100,"usd":1.00796783}
{"ts":1750629300000,"o":99326.1,"h":99310,"l":99180.1,"c":99180.1,"v":168000,"usd":1.69306962}
{"ts":1750629360000,"o":99180.1,"h":99190,"l":99161.1,"c":99190,"v":175000,"usd":1.76465142}
{"ts":1750629420000,"o":99190,"h":99223.6,"l":99190.2,"c":99200.9,"v":37500,"usd":0.37797417}
{"ts":1750629480000,"o":99200.9,"h":99200.8,"l":99190,"c":99190,"v":10400,"usd":0.10483846}
{"ts":1750629540000,"o":99190,"h":99168,"l":99137.6,"c":99137.6,"v":130200,"usd":1.31295343}
{"ts":1750629600000,"o":99137.6,"h":99164.1,"l":99036.1,"c":99164.1,"v":467700,"usd":4.72013479}
{"ts":1750629660000,"o":99164.1,"h":99617.2,"l":99116,"c":99524.8,"v":2727300,"usd":27.4482738}
{"ts":1750629720000,"o":99524.8,"h":99711,"l":99528.8,"c":99641,"v":1388100,"usd":13.93466676}
{"ts":1750629780000,"o":99641,"h":99704.8,"l":99560.6,"c":99575.9,"v":555900,"usd":5.5778881}
{"ts":1750629840000,"o":99575.9,"h":99720,"l":99540.8,"c":99719.8,"v":2550200,"usd":25.61075913}
{"ts":1750629900000,"o":99719.8,"h":99845.4,"l":99693.8,"c":99815.8,"v":930900,"usd":9.32896953}
{"ts":1750629960000,"o":99815.8,"h":100139,"l":99808,"c":100037.1,"v":1694300,"usd":16.94563139}
{"ts":1750630020000,"o":100037.1,"h":100083.3,"l":99921.7,"c":99996.7,"v":516100,"usd":5.16156878}
{"ts":1750630080000,"o":99996.7,"h":100200,"l":99982.2,"c":100171.6,"v":908200,"usd":9.06889737}
{"ts":1750630140000,"o":100171.6,"h":100300,"l":100170,"c":100274.2,"v":717700,"usd":7.15955946}
{"ts":1750630200000,"o":100274.2,"h":100338.8,"l":100173.6,"c":100301,"v":1031000,"usd":10.28238795}
{"ts":1750630260000,"o":100301,"h":100336.9,"l":100265,"c":100309.6,"v":933800,"usd":9.30790883}
{"ts":1750630320000,"o":100309.6,"h":100479.2,"l":100322.6,"c":100475.8,"v":5959200,"usd":59.37253529}
{"ts":1750630380000,"o":100475.8,"h":100514.9,"l":100394,"c":100394,"v":942000,"usd":9.37744059}
{"ts":1750630440000,"o":100394,"h":100421.8,"l":100273.7,"c":100289.3,"v":522500,"usd":5.20649173}
{"ts":1750630500000,"o":100289.3,"h":100379.9,"l":100262.1,"c":100322.3,"v":305500,"usd":3.04514099}
{"ts":1750630560000,"o":100322.3,"h":100369.9,"l":100269.5,"c":100338.9,"v":231800,"usd":2.31055156}
{"ts":1750630620000,"o":100338.9,"h":100391.5,"l":100292.3,"c":100391.5,"v":250300,"usd":2.49423271}
{"ts":1750630680000,"o":100391.5,"h":100675.8,"l":100383.6,"c":100521.3,"v":1041700,"usd":10.36026318}
{"ts":1750630740000,"o":100521.3,"h":100585.2,"l":100280.1,"c":100280.7,"v":1388700,"usd":13.827137}
{"ts":1750630800000,"o":100280.7,"h":100359.9,"l":100203.1,"c":100359.9,"v":488800,"usd":4.87511675}
{"ts":1750630860000,"o":100359.9,"h":100399.9,"l":100203,"c":100203,"v":436100,"usd":4.34868466}
{"ts":1750630920000,"o":100203,"h":100327.2,"l":100174.4,"c":100242.9,"v":521200,"usd":5.19845435}
{"ts":1750630980000,"o":100242.9,"h":100240,"l":100078.4,"c":100122.6,"v":849300,"usd":8.48399153}
{"ts":1750631040000,"o":100122.6,"h":100129.9,"l":100063.7,"c":100063.8,"v":423800,"usd":4.23382522}
{"ts":1750631100000,"o":100063.8,"h":100130,"l":99962.1,"c":100128.4,"v":1919200,"usd":19.18591152}
{"ts":1750631160000,"o":100128.4,"h":100267.9,"l":100130.4,"c":100259.2,"v":506400,"usd":5.05315497}
{"ts":1750631220000,"o":100259.2,"h":100396.4,"l":100266.5,"c":100396.4,"v":269200,"usd":2.68348796}
{"ts":1750631280000,"o":100396.4,"h":100383.4,"l":100275.6,"c":100285.8,"v":923200,"usd":9.20398781}
{"ts":1750631340000,"o":100285.8,"h":100482.5,"l":100310,"c":100430.1,"v":486200,"usd":4.84031937}
{"ts":1750631400000,"o":100430.1,"h":100430,"l":100299.2,"c":100299.2,"v":351200,"usd":3.49945641}
{"ts":1750631460000,"o":100299.2,"h":100339.1,"l":100280.4,"c":100332.5,"v":111200,"usd":1.10859082}
{"ts":1750631520000,"o":100332.5,"h":100428.2,"l":100302.6,"c":100423,"v":405900,"usd":4.04451244}
{"ts":1750631580000,"o":100423,"h":100466.5,"l":100326.3,"c":100326.3,"v":671400,"usd":6.68607059}
{"ts":1750631640000,"o":100326.3,"h":100529.8,"l":100328.1,"c":100520,"v":293400,"usd":2.92090179}
{"ts":1750631700000,"o":100520,"h":100537.6,"l":100434.1,"c":100476.3,"v":125700,"usd":1.25088381}
{"ts":1750631760000,"o":100476.3,"h":100519.9,"l":100444.5,"c":100481.9,"v":232300,"usd":2.31156781}
{"ts":1750631820000,"o":100481.9,"h":100499,"l":100400,"c":100456.3,"v":885700,"usd":8.8173678}
{"ts":1750631880000,"o":100456.3,"h":100595.6,"l":100469.4,"c":100563,"v":405000,"usd":4.02787082}
{"ts":1750631940000,"o":100563,"h":100613,"l":100457.5,"c":100572.3,"v":1315700,"usd":13.08919764}
{"ts":1750632000000,"o":100572.3,"h":100652.8,"l":100545.3,"c":100645.2,"v":576200,"usd":5.72830431}
{"ts":1750632060000,"o":100645.2,"h":100755.2,"l":100624.4,"c":100674.8,"v":984100,"usd":9.77336312}
{"ts":1750632120000,"o":100674.8,"h":100676,"l":100611.4,"c":100646.5,"v":45600,"usd":0.45313041}
{"ts":1750632180000,"o":100646.5,"h":100738.8,"l":100650,"c":100710.9,"v":342200,"usd":3.39842689}
{"ts":1750632240000,"o":100710.9,"h":100752.3,"l":100690.1,"c":100740.5,"v":165400,"usd":1.6420065}
{"ts":1750632300000,"o":100740.5,"h":100900,"l":100701.5,"c":100887.4,"v":2420000,"usd":24.00473855}
{"ts":1750632360000,"o":100887.4,"h":100905.3,"l":100750,"c":100750,"v":789400,"usd":7.8285538}
{"ts":1750632420000,"o":100750,"h":100743.6,"l":100628.6,"c":100673.1,"v":188400,"usd":1.87122924}
{"ts":1750632480000,"o":100673.1,"h":100700,"l":100671.6,"c":100687.4,"v":106200,"usd":1.05479935}
{"ts":1750632540000,"o":100687.4,"h":100710.2,"l":100629,"c":100672.2,"v":672300,"usd":6.67882286}
{"ts":1750632600000,"o":100672.2,"h":100666,"l":100588.2,"c":100598.5,"v":218000,"usd":2.16636519}
{"ts":1750632660000,"o":100598.5,"h":100703.9,"l":100592.6,"c":100693.1,"v":202700,"usd":2.01315783}
{"ts":1750632720000,"o":100693.1,"h":100719.4,"l":100630.7,"c":100719.4,"v":120200,"usd":1.19393821}
{"ts":1750632780000,"o":100719.4,"h":100859.8,"l":100704.2,"c":100843.4,"v":347200,"usd":3.44463379}
{"ts":1750632840000,"o":100843.4,"h":100842.2,"l":100734.7,"c":100792.8,"v":188500,"usd":1.87029076}
{"ts":1750632900000,"o":100792.8,"h":100865.4,"l":100785.9,"c":100820.2,"v":194300,"usd":1.92686387}
{"ts":1750632960000,"o":100820.2,"h":100843.9,"l":100798,"c":100798,"v":105200,"usd":1.04346882}
{"ts":1750633020000,"o":100798,"h":100832.8,"l":100771.8,"c":100832.8,"v":140200,"usd":1.39087657}
{"ts":1750633080000,"o":100832.8,"h":100835.6,"l":100805.3,"c":100816.4,"v":57800,"usd":0.57326697}
{"ts":1750633140000,"o":100816.4,"h":100935,"l":100812.6,"c":100886,"v":534300,"usd":5.29671612}
{"ts":1750633200000,"o":100886,"h":100956.5,"l":100875.5,"c":100956.5,"v":116200,"usd":1.15132909}
{"ts":1750633260000,"o":100956.5,"h":100969.9,"l":100931.5,"c":100931.5,"v":277900,"usd":2.75267592}
{"ts":1750633320000,"o":100931.5,"h":100973.1,"l":100896.7,"c":100970,"v":255600,"usd":2.53256972}
{"ts":1750633380000,"o":100970,"h":101008.1,"l":100796.3,"c":100825.3,"v":1115500,"usd":11.05626711}
{"ts":1750633440000,"o":100825.3,"h":100966.3,"l":100794.9,"c":100934.9,"v":278800,"usd":2.76336625}
{"ts":1750633500000,"o":100934.9,"h":100939.9,"l":100789.8,"c":100791.7,"v":179700,"usd":1.78215438}
{"ts":1750633560000,"o":100791.7,"h":100819.9,"l":100773.7,"c":100775,"v":159000,"usd":1.57749525}
{"ts":1750633620000,"o":100775,"h":100772.9,"l":100716.9,"c":100716.9,"v":321900,"usd":3.19488622}
{"ts":1750633680000,"o":100716.9,"h":100829.9,"l":100718.2,"c":100801.7,"v":143800,"usd":1.42666015}
{"ts":1750633740000,"o":100801.7,"h":100859.2,"l":100798.7,"c":100829.7,"v":89800,"usd":0.89068016}
{"ts":1750633800000,"o":100829.7,"h":100835.5,"l":100679.9,"c":100697.6,"v":304100,"usd":3.01834078}
{"ts":1750633860000,"o":100697.6,"h":100688.3,"l":100632.1,"c":100670,"v":115300,"usd":1.14533188}
{"ts":1750633920000,"o":100670,"h":100709.7,"l":100640.1,"c":100709.7,"v":886600,"usd":8.80662793}
{"ts":1750633980000,"o":100709.7,"h":100820,"l":100701.8,"c":100745,"v":321000,"usd":3.18572625}
{"ts":1750634040000,"o":100745,"h":100739.7,"l":100640.1,"c":100665.5,"v":119700,"usd":1.18886148}
{"ts":1750634100000,"o":100665.5,"h":100739.3,"l":100634.4,"c":100739.2,"v":155300,"usd":1.54238796}
{"ts":1750634160000,"o":100739.2,"h":100815.1,"l":100727.2,"c":100782.3,"v":409900,"usd":4.06743926}
{"ts":1750634220000,"o":100782.3,"h":100998.8,"l":100773,"c":100996.3,"v":367700,"usd":3.64421495}
{"ts":1750634280000,"o":100996.3,"h":100996.2,"l":100916.2,"c":100919.3,"v":201500,"usd":1.99587402}
{"ts":1750634340000,"o":100919.3,"h":100998.6,"l":100900,"c":100980.6,"v":114800,"usd":1.13700052}
{"ts":1750634400000,"o":100980.6,"h":100998.6,"l":100898.9,"c":100898.9,"v":133300,"usd":1.32009481}
{"ts":1750634460000,"o":100898.9,"h":100952.6,"l":100899.2,"c":100924,"v":56700,"usd":0.56180016}
{"ts":1750634520000,"o":100924,"h":100949.9,"l":100893.8,"c":100903.2,"v":286300,"usd":2.83697414}
{"ts":1750634580000,"o":100903.2,"h":100939.9,"l":100837,"c":100837,"v":458600,"usd":4.54520292}
{"ts":1750634640000,"o":100837,"h":100849.9,"l":100800.1,"c":100833.9,"v":26400,"usd":0.26180725}
{"ts":1750634700000,"o":100833.9,"h":100883.6,"l":100739.4,"c":100872.1,"v":424600,"usd":4.21276524}
{"ts":1750634760000,"o":100872.1,"h":100944.2,"l":100840.7,"c":100896.3,"v":177200,"usd":1.75600583}
{"ts":1750634820000,"o":100896.3,"h":100939.9,"l":100880.1,"c":100887.4,"v":139700,"usd":1.38453544}
{"ts":1750634880000,"o":100887.4,"h":100914.5,"l":100871,"c":100881.7,"v":231100,"usd":2.29065557}
{"ts":1750634940000,"o":100881.7,"h":100998.6,"l":100889.3,"c":100998.6,"v":793700,"usd":7.86296757}
{"ts":1750635000000,"o":100998.6,"h":101016.2,"l":100953.2,"c":100996.8,"v":278400,"usd":2.75685551}
{"ts":1750635060000,"o":100996.8,"h":100996.5,"l":100871.4,"c":100875.4,"v":139100,"usd":1.37825395}
{"ts":1750635120000,"o":100875.4,"h":100933.8,"l":100858.5,"c":100897.1,"v":438300,"usd":4.34439564}
{"ts":1750635180000,"o":100897.1,"h":100958.9,"l":100900,"c":100940,"v":251200,"usd":2.48903882}
{"ts":1750635240000,"o":100940,"h":100979.1,"l":100867.5,"c":100867.5,"v":180000,"usd":1.7835135}
{"ts":1750635300000,"o":100867.5,"h":100891.2,"l":100860.2,"c":100860.2,"v":84900,"usd":0.84161624}
{"ts":1750635360000,"o":100860.2,"h":100900.9,"l":100817,"c":100900.9,"v":174900,"usd":1.73430149}
{"ts":1750635420000,"o":100900.9,"h":100920.2,"l":100867.2,"c":100910.1,"v":97300,"usd":0.96444786}
{"ts":1750635480000,"o":100910.1,"h":100885.6,"l":100849.8,"c":100853,"v":128500,"usd":1.2739465}
{"ts":1750635540000,"o":100853,"h":100870.2,"l":100770.1,"c":100770.1,"v":212400,"usd":2.10607445}
{"ts":1750635600000,"o":100770.1,"h":100798,"l":100760.8,"c":100798,"v":139400,"usd":1.3832286}
{"ts":1750635660000,"o":100798,"h":100820,"l":100773.2,"c":100773.2,"v":159900,"usd":1.58631738}
{"ts":1750635720000,"o":100773.2,"h":100835.2,"l":100773.3,"c":100800.1,"v":63700,"usd":0.63188502}
{"ts":1750635780000,"o":100800.1,"h":100824.1,"l":100824.1,"c":100824.1,"v":100,"usd":0.00099183}
{"ts":1750635840000,"o":100824.1,"h":100831.3,"l":100810.5,"c":100830.5,"v":47600,"usd":0.47214588}
{"ts":1750635900000,"o":100830.5,"h":100828.8,"l":100813.7,"c":100824.4,"v":25700,"usd":0.25492062}
{"ts":1750635960000,"o":100824.4,"h":100822.1,"l":100765.6,"c":100765.6,"v":304200,"usd":3.01797852}
{"ts":1750636020000,"o":100765.6,"h":100796.5,"l":100750.5,"c":100794,"v":482300,"usd":4.7861414}
{"ts":1750636080000,"o":100794,"h":100790.3,"l":100769.1,"c":100790.3,"v":65600,"usd":0.65090575}
{"ts":1750636140000,"o":100790.3,"h":100847.9,"l":100800,"c":100823.2,"v":53700,"usd":0.53259485}
{"ts":1750636200000,"o":100823.2,"h":100862,"l":100760.1,"c":100792.3,"v":175000,"usd":1.73616741}
{"ts":1750636260000,"o":100792.3,"h":100849,"l":100797.7,"c":100848.7,"v":125100,"usd":1.2406132}
{"ts":1750636320000,"o":100848.7,"h":100844.2,"l":100820.1,"c":100832.3,"v":51400,"usd":0.50978676}
{"ts":1750636380000,"o":100832.3,"h":100861.8,"l":100810.1,"c":100830,"v":47200,"usd":0.46804851}
{"ts":1750636440000,"o":100830,"h":100875,"l":100800.1,"c":100800.1,"v":291100,"usd":2.88635351}
{"ts":1750636500000,"o":100800.1,"h":100806,"l":100705.1,"c":100783.2,"v":478400,"usd":4.74743465}
{"ts":1750636560000,"o":100783.2,"h":100856.3,"l":100770.1,"c":100800.6,"v":185300,"usd":1.83780911}
{"ts":1750636620000,"o":100800.6,"h":100794.1,"l":100770.1,"c":100794.1,"v":50400,"usd":0.50013689}
{"ts":1750636680000,"o":100794.1,"h":100933.1,"l":100800,"c":100933.1,"v":331500,"usd":3.28659677}
{"ts":1750636740000,"o":100933.1,"h":100955.9,"l":100892.9,"c":100955.8,"v":295200,"usd":2.92478024}
{"ts":1750636800000,"o":100955.8,"h":100978.6,"l":100945.8,"c":100952.1,"v":78200,"usd":0.77452719}
{"ts":1750636860000,"o":100952.1,"h":100940.1,"l":100834.9,"c":100858.9,"v":72200,"usd":0.71567976}
{"ts":1750636920000,"o":100858.9,"h":100854.8,"l":100710.6,"c":100758.6,"v":407200,"usd":4.04159952}
{"ts":1750636980000,"o":100758.6,"h":100776.3,"l":100733.8,"c":100776.3,"v":80400,"usd":0.79795817}
{"ts":1750637040000,"o":100776.3,"h":100799.8,"l":100725.2,"c":100740,"v":235700,"usd":2.33942849}
{"ts":1750637100000,"o":100740,"h":100741.9,"l":100707,"c":100707,"v":251000,"usd":2.49190178}
{"ts":1750637160000,"o":100707,"h":100730.1,"l":100675.2,"c":100695.5,"v":229900,"usd":2.28308597}
{"ts":1750637220000,"o":100695.5,"h":100729,"l":100680.4,"c":100689.8,"v":97400,"usd":0.96719525}
{"ts":1750637280000,"o":100689.8,"h":100707,"l":100670.2,"c":100696.5,"v":2397400,"usd":23.81377869}
{"ts":1750637340000,"o":100696.5,"h":100727.7,"l":100660,"c":100660,"v":191900,"usd":1.90562142}
{"ts":1750637400000,"o":100660,"h":100658,"l":100594.4,"c":100633.7,"v":855700,"usd":8.50255172}
{"ts":1750637460000,"o":100633.7,"h":100678.4,"l":100612.1,"c":100613.4,"v":153800,"usd":1.52844708}
{"ts":1750637520000,"o":100613.4,"h":100613.4,"l":100582,"c":100582,"v":417100,"usd":4.14623741}
{"ts":1750637580000,"o":100582,"h":100581,"l":100552.9,"c":100566.6,"v":177700,"usd":1.76713865}
{"ts":1750637640000,"o":100566.6,"h":100599.5,"l":100564.4,"c":100592.5,"v":195900,"usd":1.94778098}
{"ts":1750637700000,"o":100592.5,"h":100617.5,"l":100566.2,"c":100617.5,"v":117700,"usd":1.17011375}
{"ts":1750637760000,"o":100617.5,"h":100690,"l":100605.2,"c":100640.1,"v":366200,"usd":3.63872984}
{"ts":1750637820000,"o":100640.1,"h":100690,"l":100639.4,"c":100647.2,"v":500900,"usd":4.97641723}
{"ts":1750637880000,"o":100647.2,"h":100689.9,"l":100580,"c":100580,"v":1194500,"usd":11.87052665}
{"ts":1750637940000,"o":100580,"h":100620,"l":100560.1,"c":100620,"v":219200,"usd":2.1793052}
{"ts":1750638000000,"o":100620,"h":100638.3,"l":100599.4,"c":100636.3,"v":66800,"usd":0.66385681}
{"ts":1750638060000,"o":100636.3,"h":100776.6,"l":100634,"c":100691.7,"v":298800,"usd":2.96715933}
{"ts":1750638120000,"o":100691.7,"h":100770.3,"l":100593.1,"c":100593.1,"v":420600,"usd":4.17719663}
{"ts":1750638180000,"o":100593.1,"h":100680.6,"l":100570.3,"c":100677.2,"v":113100,"usd":1.12414001}
{"ts":1750638240000,"o":100677.2,"h":100644.4,"l":100590.2,"c":100590.2,"v":66200,"usd":0.65781431}
{"ts":1750638300000,"o":100590.2,"h":100729.7,"l":100571.9,"c":100573.5,"v":292500,"usd":2.9059851}
{"ts":1750638360000,"o":100573.5,"h":100699,"l":100593.5,"c":100698.8,"v":417300,"usd":4.14590943}
{"ts":1750638420000,"o":100698.8,"h":100700,"l":100637.8,"c":100700,"v":70300,"usd":0.69836809}
{"ts":1750638480000,"o":100700,"h":100720,"l":100663.3,"c":100720,"v":578400,"usd":5.74555009}
{"ts":1750638540000,"o":100720,"h":100756.6,"l":100730,"c":100741.8,"v":47500,"usd":0.47152327}
{"ts":1750638600000,"o":100741.8,"h":100730,"l":100692.9,"c":100720,"v":235400,"usd":2.33715276}
{"ts":1750638660000,"o":100720,"h":100729.9,"l":100668.9,"c":100695.9,"v":146100,"usd":1.45059578}
{"ts":1750638720000,"o":100695.9,"h":100694.9,"l":100600,"c":100600.1,"v":92300,"usd":0.91718432}
{"ts":1750638780000,"o":100600.1,"h":100600,"l":100457.2,"c":100507.6,"v":1190900,"usd":11.84674214}
{"ts":1750638840000,"o":100507.6,"h":100585.9,"l":100507.6,"c":100585.9,"v":173500,"usd":1.72570359}
{"ts":1750638900000,"o":100585.9,"h":100555.8,"l":100530.5,"c":100555.8,"v":294700,"usd":2.93130095}
{"ts":1750638960000,"o":100555.8,"h":100667,"l":100560,"c":100646.6,"v":114900,"usd":1.14189932}
{"ts":1750639020000,"o":100646.6,"h":100800,"l":100620.3,"c":100776.3,"v":724300,"usd":7.19133772}
{"ts":1750639080000,"o":100776.3,"h":100809.9,"l":100754.6,"c":100809.9,"v":157300,"usd":1.56084914}
{"ts":1750639140000,"o":100809.9,"h":100940,"l":100784.8,"c":100940,"v":271700,"usd":2.69321461}
{"ts":1750639200000,"o":100940,"h":100956.8,"l":100883.8,"c":100907.5,"v":74800,"usd":0.74124303}
{"ts":1750639260000,"o":100907.5,"h":100970.7,"l":100895.7,"c":100970.7,"v":526000,"usd":5.21195025}
{"ts":1750639320000,"o":100970.7,"h":100969.3,"l":100910.8,"c":100945.6,"v":199800,"usd":1.97954027}
{"ts":1750639380000,"o":100945.6,"h":101104.1,"l":100945.1,"c":101026.9,"v":1374300,"usd":13.60269403}
{"ts":1750639440000,"o":101026.9,"h":101199.9,"l":101026.5,"c":101166.4,"v":1759700,"usd":17.39216643}
{"ts":1750639500000,"o":101166.4,"h":101239.9,"l":101173.6,"c":101190,"v":972500,"usd":9.60946751}
{"ts":1750639560000,"o":101190,"h":101239.4,"l":101165.4,"c":101218.6,"v":140100,"usd":1.38422364}
{"ts":1750639620000,"o":101218.6,"h":101239.4,"l":101202.8,"c":101236,"v":271700,"usd":2.68426942}
{"ts":1750639680000,"o":101236,"h":101319.9,"l":101233.5,"c":101300.1,"v":886900,"usd":8.75677648}
{"ts":1750639740000,"o":101300.1,"h":101600,"l":101299.1,"c":101560,"v":3553600,"usd":35.01409011}
{"ts":1750639800000,"o":101560,"h":101639.4,"l":101428.4,"c":101428.4,"v":5373600,"usd":52.87748708}
{"ts":1750639860000,"o":101428.4,"h":101422.5,"l":101245.2,"c":101247.9,"v":579500,"usd":5.71954138}
{"ts":1750639920000,"o":101247.9,"h":101335.1,"l":101258.7,"c":101270,"v":379800,"usd":3.74956456}
{"ts":1750639980000,"o":101270,"h":101329.4,"l":101263,"c":101298.1,"v":228000,"usd":2.2507125}
{"ts":1750640040000,"o":101298.1,"h":101325.4,"l":101261.4,"c":101304.4,"v":149600,"usd":1.47678187}
{"ts":1750640100000,"o":101304.4,"h":101334.8,"l":101228,"c":101228.1,"v":484400,"usd":4.78204252}
{"ts":1750640160000,"o":101228.1,"h":101234.2,"l":101139,"c":101146.8,"v":697100,"usd":6.88916608}
{"ts":1750640220000,"o":101146.8,"h":101164.2,"l":101092.1,"c":101154.3,"v":365000,"usd":3.60924249}
{"ts":1750640280000,"o":101154.3,"h":101191.5,"l":100976.4,"c":100989.8,"v":672700,"usd":6.65262655}
{"ts":1750640340000,"o":100989.8,"h":101062.3,"l":100969.4,"c":100974.4,"v":621400,"usd":6.15269747}
{"ts":1750640400000,"o":100974.4,"h":101026.7,"l":100857.6,"c":100922.4,"v":1849500,"usd":18.32410316}
{"ts":1750640460000,"o":100922.4,"h":100937.1,"l":100868.5,"c":100872.4,"v":201200,"usd":1.99375571}
{"ts":1750640520000,"o":100872.4,"h":100906.1,"l":100860,"c":100868.8,"v":197700,"usd":1.9597276}
{"ts":1750640580000,"o":100868.8,"h":100882,"l":100841.9,"c":100846,"v":344700,"usd":3.41756554}
{"ts":1750640640000,"o":100846,"h":100857.8,"l":100792,"c":100792.1,"v":133300,"usd":1.32228547}
{"ts":1750640700000,"o":100792.1,"h":100819.9,"l":100780,"c":100785.2,"v":151300,"usd":1.5011844}
{"ts":1750640760000,"o":100785.2,"h":100789.9,"l":100756.7,"c":100784.6,"v":254900,"usd":2.52939584}
{"ts":1750640820000,"o":100784.6,"h":100780.6,"l":100700,"c":100700,"v":310400,"usd":3.08155986}
{"ts":1750640880000,"o":100700,"h":100745.5,"l":100632,"c":100703.3,"v":465200,"usd":4.61971715}
{"ts":1750640940000,"o":100703.3,"h":100707.7,"l":100670.8,"c":100683.2,"v":187400,"usd":1.86122195}
{"ts":1750641000000,"o":100683.2,"h":100709.9,"l":100653,"c":100679.4,"v":237200,"usd":2.35593054}
{"ts":1750641060000,"o":100679.4,"h":100819.9,"l":100683.8,"c":100805.3,"v":187300,"usd":1.85892228}
{"ts":1750641120000,"o":100805.3,"h":100837,"l":100774.4,"c":100793.4,"v":334500,"usd":3.31853236}
{"ts":1750641180000,"o":100793.4,"h":100845.2,"l":100780.6,"c":100799.1,"v":108800,"usd":1.07917933}
{"ts":1750641240000,"o":100799.1,"h":100800,"l":100745.9,"c":100745.9,"v":252700,"usd":2.50763358}
{"ts":1750641300000,"o":100745.9,"h":100849.9,"l":100749.2,"c":100849.9,"v":109400,"usd":1.08531945}
{"ts":1750641360000,"o":100849.9,"h":100893,"l":100820.3,"c":100852.1,"v":570900,"usd":5.65961513}
{"ts":1750641420000,"o":100852.1,"h":100855.9,"l":100790.8,"c":100790.8,"v":187800,"usd":1.86231419}
{"ts":1750641480000,"o":100790.8,"h":100800.2,"l":100751.8,"c":100785.1,"v":42600,"usd":0.42269043}
{"ts":1750641540000,"o":100785.1,"h":100785.2,"l":100768.5,"c":100769.6,"v":161800,"usd":1.60540629}
{"ts":1750641600000,"o":100769.6,"h":100768.5,"l":100705.3,"c":100719.7,"v":233500,"usd":2.31778316}
{"ts":1750641660000,"o":100719.7,"h":100722,"l":100679.3,"c":100679.3,"v":386000,"usd":3.83303973}
{"ts":1750641720000,"o":100679.3,"h":100699.9,"l":100663.9,"c":100699.9,"v":364900,"usd":3.62446814}
{"ts":1750641780000,"o":100699.9,"h":100729,"l":100696.8,"c":100696.8,"v":239800,"usd":2.38122947}
{"ts":1750641840000,"o":100696.8,"h":100690,"l":100619.6,"c":100660.8,"v":343900,"usd":3.41728913}
{"ts":1750641900000,"o":100660.8,"h":100654,"l":100603.2,"c":100603.2,"v":158400,"usd":1.57421052}
{"ts":1750641960000,"o":100603.2,"h":100638.8,"l":100592.2,"c":100597.3,"v":196200,"usd":1.94973882}
{"ts":1750642020000,"o":100597.3,"h":100625.6,"l":100582,"c":100613.2,"v":59400,"usd":0.59044885}
{"ts":1750642080000,"o":100613.2,"h":100638.9,"l":100581,"c":100625.9,"v":148900,"usd":1.47986788}
{"ts":1750642140000,"o":100625.9,"h":100638.8,"l":100579.1,"c":100580.6,"v":165500,"usd":1.64491284}
{"ts":1750642200000,"o":100580.6,"h":100603.6,"l":100575.9,"c":100603.6,"v":85100,"usd":0.84598153}
{"ts":1750642260000,"o":100603.6,"h":100665.2,"l":100597.6,"c":100637.4,"v":454700,"usd":4.51894042}
{"ts":1750642320000,"o":100637.4,"h":100637.4,"l":100556.8,"c":100581.2,"v":326600,"usd":3.24689965}
{"ts":1750642380000,"o":100581.2,"h":100600,"l":100566.2,"c":100595.5,"v":45100,"usd":0.44839309}
{"ts":1750642440000,"o":100595.5,"h":100730,"l":100595.5,"c":100730,"v":392400,"usd":3.89856525}
{"ts":1750642500000,"o":100730,"h":100772.2,"l":100694.9,"c":100732,"v":245800,"usd":2.44021279}
{"ts":1750642560000,"o":100732,"h":100756.8,"l":100731.5,"c":100744.3,"v":110700,"usd":1.09895348}
{"ts":1750642620000,"o":100744.3,"h":100759.9,"l":100699.1,"c":100699.1,"v":148100,"usd":1.47038217}
{"ts":1750642680000,"o":100699.1,"h":100722.4,"l":100681.3,"c":100708.7,"v":40000,"usd":0.39721768}
{"ts":1750642740000,"o":100708.7,"h":100718.7,"l":100693.4,"c":100707.9,"v":111100,"usd":1.103255}
{"ts":1750642800000,"o":100707.9,"h":100750.6,"l":100706.7,"c":100716,"v":154600,"usd":1.53506304}
{"ts":1750642860000,"o":100716,"h":100767.9,"l":100706.7,"c":100767.9,"v":194200,"usd":1.92819396}
{"ts":1750642920000,"o":100767.9,"h":100823.5,"l":100758.5,"c":100800,"v":243700,"usd":2.41791974}
{"ts":1750642980000,"o":100800,"h":100829.9,"l":100801.8,"c":100811.1,"v":79900,"usd":0.79251809}
{"ts":1750643040000,"o":100811.1,"h":100858,"l":100792.4,"c":100792.4,"v":159800,"usd":1.58459383}
{"ts":1750643100000,"o":100792.4,"h":100858,"l":100792.5,"c":100858,"v":85800,"usd":0.85098557}
{"ts":1750643160000,"o":100858,"h":100853.6,"l":100829.9,"c":100829.9,"v":14900,"usd":0.14775619}
{"ts":1750643220000,"o":100829.9,"h":100856.5,"l":100818.8,"c":100834.1,"v":177100,"usd":1.7563715}
{"ts":1750643280000,"o":100834.1,"h":100858.1,"l":100812.1,"c":100858,"v":288000,"usd":2.85615559}
{"ts":1750643340000,"o":100858,"h":100918.2,"l":100858.1,"c":100918.2,"v":76000,"usd":0.75336129}
{"ts":1750643400000,"o":100918.2,"h":100936.2,"l":100896.8,"c":100930.3,"v":160300,"usd":1.58855127}
{"ts":1750643460000,"o":100930.3,"h":101000,"l":100910.9,"c":100912.3,"v":209100,"usd":2.07078256}
{"ts":1750643520000,"o":100912.3,"h":100929.9,"l":100900,"c":100924.9,"v":229000,"usd":2.26934012}
{"ts":1750643580000,"o":100924.9,"h":100989.7,"l":100916.6,"c":100989.7,"v":518800,"usd":5.14047276}
{"ts":1750643640000,"o":100989.7,"h":101044.8,"l":100990,"c":101044.8,"v":79800,"usd":0.78999814}
{"ts":1750643700000,"o":101044.8,"h":101099.5,"l":101021.4,"c":101099.5,"v":255300,"usd":2.52637543}
{"ts":1750643760000,"o":101099.5,"h":101103.9,"l":101062.1,"c":101090,"v":80400,"usd":0.7953397}
{"ts":1750643820000,"o":101090,"h":101090,"l":101024.4,"c":101064.8,"v":206800,"usd":2.04656258}
{"ts":1750643880000,"o":101064.8,"h":101115.4,"l":101070,"c":101113.5,"v":79300,"usd":0.78444391}
{"ts":1750643940000,"o":101113.5,"h":101115,"l":101085.5,"c":101104.9,"v":42400,"usd":0.4193992}
{"ts":1750644000000,"o":101104.9,"h":101105,"l":101086,"c":101099.9,"v":147300,"usd":1.45697896}
{"ts":1750644060000,"o":101099.9,"h":101164.3,"l":101099.9,"c":101138.4,"v":1217700,"usd":12.03802156}
{"ts":1750644120000,"o":101138.4,"h":101156.4,"l":101060.2,"c":101060.3,"v":257900,"usd":2.55005157}
{"ts":1750644180000,"o":101060.3,"h":101099.9,"l":101060,"c":101068.9,"v":89300,"usd":0.88351615}
{"ts":1750644240000,"o":101068.9,"h":101138.9,"l":101066.1,"c":101083.4,"v":229900,"usd":2.27389678}
{"ts":1750644300000,"o":101083.4,"h":101096.6,"l":101064.3,"c":101073.3,"v":67600,"usd":0.66876328}
{"ts":1750644360000,"o":101073.3,"h":101092.7,"l":101058.1,"c":101079.9,"v":257800,"usd":2.55067221}
{"ts":1750644420000,"o":101079.9,"h":101088,"l":101005.3,"c":101019.3,"v":98100,"usd":0.97062649}
{"ts":1750644480000,"o":101019.3,"h":101031.8,"l":100957.5,"c":100957.5,"v":75600,"usd":0.74844183}
{"ts":1750644540000,"o":100957.5,"h":101006.5,"l":100929.5,"c":101006.5,"v":233200,"usd":2.30972907}
{"ts":1750644600000,"o":101006.5,"h":101039.9,"l":101007.3,"c":101031.5,"v":278200,"usd":2.75386506}
{"ts":1750644660000,"o":101031.5,"h":101114.9,"l":101018.2,"c":101114.9,"v":72900,"usd":0.72125051}
{"ts":1750644720000,"o":101114.9,"h":101119.9,"l":101084.5,"c":101086.7,"v":160600,"usd":1.58852056}
{"ts":1750644780000,"o":101086.7,"h":101093.8,"l":101080,"c":101082.8,"v":27900,"usd":0.27599998}
{"ts":1750644840000,"o":101082.8,"h":101082.8,"l":100970.3,"c":100979.6,"v":174100,"usd":1.72372411}
{"ts":1750644900000,"o":100979.6,"h":101079,"l":100970.3,"c":101029.3,"v":244600,"usd":2.42071513}
{"ts":1750644960000,"o":101029.3,"h":101061.8,"l":101032.5,"c":101034.8,"v":27800,"usd":0.27513787}
{"ts":1750645020000,"o":101034.8,"h":101134.2,"l":101034.8,"c":101134.1,"v":158700,"usd":1.56999279}
{"ts":1750645080000,"o":101134.1,"h":101132.9,"l":101100.7,"c":101100.7,"v":206800,"usd":2.04530357}
{"ts":1750645140000,"o":101100.7,"h":101182.4,"l":101100.7,"c":101182.4,"v":245600,"usd":2.42831849}
{"ts":1750645200000,"o":101182.4,"h":101194.2,"l":101125.7,"c":101149,"v":73700,"usd":0.72855843}
{"ts":1750645260000,"o":101149,"h":101147.5,"l":101087.8,"c":101087.8,"v":60300,"usd":0.59646838}
{"ts":1750645320000,"o":101087.8,"h":101114.7,"l":101084.3,"c":101107.6,"v":147400,"usd":1.45785862}
{"ts":1750645380000,"o":101107.6,"h":101123.7,"l":101071.2,"c":101071.2,"v":144500,"usd":1.42911557}
{"ts":1750645440000,"o":101071.2,"h":101178.5,"l":101053.3,"c":101157.4,"v":1198900,"usd":11.85580314}
{"ts":1750645500000,"o":101157.4,"h":101196,"l":101141.4,"c":101147,"v":384400,"usd":3.79961861}
{"ts":1750645560000,"o":101147,"h":101147.1,"l":101059.8,"c":101059.8,"v":170600,"usd":1.6871418}
{"ts":1750645620000,"o":101059.8,"h":101072,"l":101003.1,"c":101072,"v":552400,"usd":5.46788692}
{"ts":1750645680000,"o":101072,"h":101231.2,"l":101080,"c":101171.4,"v":512800,"usd":5.06976402}
{"ts":1750645740000,"o":101171.4,"h":101295.3,"l":101170.1,"c":101281.2,"v":677300,"usd":6.68927861}
{"ts":1750645800000,"o":101281.2,"h":101281.3,"l":101221.7,"c":101221.7,"v":275800,"usd":2.72403086}
{"ts":1750645860000,"o":101221.7,"h":101270.9,"l":101200,"c":101269.9,"v":483800,"usd":4.77961245}
{"ts":1750645920000,"o":101269.9,"h":101344.3,"l":101270,"c":101336.9,"v":618700,"usd":6.10762469}
{"ts":1750645980000,"o":101336.9,"h":101388,"l":101322.4,"c":101362.9,"v":146400,"usd":1.44429223}
{"ts":1750646040000,"o":101362.9,"h":101373.7,"l":101350.1,"c":101373.7,"v":54100,"usd":0.53371742}
{"ts":1750646100000,"o":101373.7,"h":101373.2,"l":101291.9,"c":101305.1,"v":494900,"usd":4.88391934}
{"ts":1750646160000,"o":101305.1,"h":101310,"l":101273.3,"c":101297.7,"v":95900,"usd":0.94667234}
{"ts":1750646220000,"o":101297.7,"h":101283.1,"l":101113.7,"c":101193.2,"v":745100,"usd":7.36319529}
{"ts":1750646280000,"o":101193.2,"h":101229.7,"l":101144.9,"c":101207,"v":377800,"usd":3.73353199}
{"ts":1750646340000,"o":101207,"h":101192.5,"l":101139.5,"c":101168.3,"v":192700,"usd":1.9046391}
{"ts":1750646400000,"o":101168.3,"h":101183.6,"l":101164.6,"c":101183.6,"v":41100,"usd":0.40620743}
{"ts":1750646460000,"o":101183.6,"h":101270,"l":101183.6,"c":101246.5,"v":160100,"usd":1.58194225}
{"ts":1750646520000,"o":101246.5,"h":101243.6,"l":101187.3,"c":101209.8,"v":99100,"usd":0.97913734}
{"ts":1750646580000,"o":101209.8,"h":101242.1,"l":101199.9,"c":101217.1,"v":87000,"usd":0.85949488}
{"ts":1750646640000,"o":101217.1,"h":101240.2,"l":101215.1,"c":101215.1,"v":104800,"usd":1.03516495}
{"ts":1750646700000,"o":101215.1,"h":101215,"l":101180.1,"c":101180.1,"v":5900,"usd":0.05829674}
{"ts":1750646760000,"o":101180.1,"h":101195.8,"l":101120.6,"c":101127.4,"v":257400,"usd":2.54518547}
{"ts":1750646820000,"o":101127.4,"h":101189.1,"l":101120.6,"c":101164.7,"v":124800,"usd":1.23371986}
{"ts":1750646880000,"o":101164.7,"h":101208.5,"l":101162.9,"c":101200.9,"v":183900,"usd":1.81747608}
{"ts":1750646940000,"o":101200.9,"h":101267.5,"l":101216.7,"c":101237.9,"v":95500,"usd":0.94329194}
{"ts":1750647000000,"o":101237.9,"h":101254.7,"l":101221,"c":101221,"v":59900,"usd":0.59166551}
{"ts":1750647060000,"o":101221,"h":101256.2,"l":101221,"c":101229,"v":220100,"usd":2.17396342}
{"ts":1750647120000,"o":101229,"h":101268.5,"l":101237.2,"c":101268.5,"v":144900,"usd":1.43117209}
{"ts":1750647180000,"o":101268.5,"h":101257,"l":101245.8,"c":101245.8,"v":61700,"usd":0.60938771}
{"ts":1750647240000,"o":101245.8,"h":101269.9,"l":101255.1,"c":101255.1,"v":22300,"usd":0.22022183}
{"ts":1750647300000,"o":101255.1,"h":101283.4,"l":101220.1,"c":101250.1,"v":106300,"usd":1.04993147}
{"ts":1750647360000,"o":101250.1,"h":101259,"l":101239.2,"c":101239.2,"v":2500,"usd":0.02469151}
{"ts":1750647420000,"o":101239.2,"h":101254.6,"l":101220.1,"c":101234.5,"v":149000,"usd":1.47162178}
{"ts":1750647480000,"o":101234.5,"h":101258.6,"l":101239,"c":101258.6,"v":135200,"usd":1.33528056}
{"ts":1750647540000,"o":101258.6,"h":101330,"l":101260,"c":101330,"v":67500,"usd":0.66640471}
{"ts":1750647600000,"o":101330,"h":101342.9,"l":101271.8,"c":101271.8,"v":160300,"usd":1.58232294}
{"ts":1750647660000,"o":101271.8,"h":101273.7,"l":101207.6,"c":101207.6,"v":50600,"usd":0.49966892}
{"ts":1750647720000,"o":101207.6,"h":101234.8,"l":101202.6,"c":101226.9,"v":94300,"usd":0.93170537}
{"ts":1750647780000,"o":101226.9,"h":101259,"l":101205.7,"c":101205.8,"v":41300,"usd":0.40791774}
{"ts":1750647840000,"o":101205.8,"h":101202.5,"l":101111.3,"c":101111.3,"v":77100,"usd":0.76207482}
{"ts":1750647900000,"o":101111.3,"h":101251.2,"l":101110.4,"c":101236.7,"v":575900,"usd":5.69274824}
{"ts":1750647960000,"o":101236.7,"h":101322.3,"l":101242.4,"c":101322.3,"v":117500,"usd":1.15998957}
{"ts":1750648020000,"o":101322.3,"h":101330,"l":101288.9,"c":101330,"v":159300,"usd":1.57263623}
{"ts":1750648080000,"o":101330,"h":101355.9,"l":101255.9,"c":101255.9,"v":349300,"usd":3.44782064}
{"ts":1750648140000,"o":101255.9,"h":101283.7,"l":101241.6,"c":101254.7,"v":59800,"usd":0.59058246}
{"ts":1750648200000,"o":101254.7,"h":101319,"l":101221.7,"c":101319,"v":112500,"usd":1.11097467}
{"ts":1750648260000,"o":101319,"h":101334.2,"l":101290,"c":101290,"v":230300,"usd":2.27315914}
{"ts":1750648320000,"o":101290,"h":101296.1,"l":101194.2,"c":101194.2,"v":135700,"usd":1.34085986}
{"ts":1750648380000,"o":101194.2,"h":101198,"l":101151.4,"c":101198,"v":156000,"usd":1.54219076}
{"ts":1750648440000,"o":101198,"h":101264.9,"l":101206.7,"c":101257.5,"v":18700,"usd":0.18475958}
{"ts":1750648500000,"o":101257.5,"h":101263.2,"l":101220.1,"c":101263.2,"v":130200,"usd":1.286033}
{"ts":1750648560000,"o":101263.2,"h":101260.2,"l":101187.1,"c":101191.5,"v":20100,"usd":0.19859543}
{"ts":1750648620000,"o":101191.5,"h":101254.9,"l":101192.8,"c":101254.9,"v":135400,"usd":1.3377341}
{"ts":1750648680000,"o":101254.9,"h":101226.6,"l":101210.8,"c":101226.6,"v":117100,"usd":1.15683255}
{"ts":1750648740000,"o":101226.6,"h":101275.8,"l":101240,"c":101260,"v":165600,"usd":1.63518976}
{"ts":1750648800000,"o":101260,"h":101256.5,"l":101226.1,"c":101226.2,"v":35000,"usd":0.34574016}
{"ts":1750648860000,"o":101226.2,"h":101248.1,"l":101220.1,"c":101243,"v":78200,"usd":0.77254104}
{"ts":1750648920000,"o":101243,"h":101238.3,"l":101222.1,"c":101236.5,"v":14900,"usd":0.14720007}
{"ts":1750648980000,"o":101236.5,"h":101300,"l":101231.4,"c":101300,"v":271000,"usd":2.67584177}
{"ts":1750649040000,"o":101300,"h":101309.9,"l":101275.7,"c":101278.4,"v":84100,"usd":0.83024827}
{"ts":1750649100000,"o":101278.4,"h":101288.3,"l":101233.7,"c":101233.7,"v":180000,"usd":1.77761057}
{"ts":1750649160000,"o":101233.7,"h":101226.1,"l":101145.2,"c":101156.1,"v":272600,"usd":2.69360513}
{"ts":1750649220000,"o":101156.1,"h":101162.3,"l":101146.1,"c":101160,"v":42300,"usd":0.41817472}
{"ts":1750649280000,"o":101160,"h":101187.2,"l":101124.6,"c":101124.6,"v":146400,"usd":1.44757594}
{"ts":1750649340000,"o":101124.6,"h":101117,"l":101070.4,"c":101100,"v":67200,"usd":0.66477643}
{"ts":1750649400000,"o":101100,"h":101124.7,"l":101103.7,"c":101124.7,"v":25900,"usd":0.25612344}
{"ts":1750649460000,"o":101124.7,"h":101124.7,"l":101100,"c":101124.7,"v":196200,"usd":1.94026177}
{"ts":1750649520000,"o":101124.7,"h":101178.2,"l":101140,"c":101146.7,"v":30600,"usd":0.30252842}
{"ts":1750649580000,"o":101146.7,"h":101166,"l":101144.5,"c":101153.8,"v":27000,"usd":0.26693231}
{"ts":1750649640000,"o":101153.8,"h":101152.4,"l":101100.2,"c":101123.7,"v":27500,"usd":0.27199145}
{"ts":1750649700000,"o":101123.7,"h":101233.9,"l":101114.3,"c":101224.5,"v":158400,"usd":1.56612343}
{"ts":1750649760000,"o":101224.5,"h":101195.1,"l":101184.9,"c":101188.2,"v":4300,"usd":0.04249622}
{"ts":1750649820000,"o":101188.2,"h":101185,"l":101118.5,"c":101118.5,"v":68600,"usd":0.67835336}
{"ts":1750649880000,"o":101118.5,"h":101114.2,"l":101071.5,"c":101090,"v":141400,"usd":1.39853521}
{"ts":1750649940000,"o":101090,"h":101124.2,"l":101096,"c":101115.3,"v":88100,"usd":0.87136168}
{"ts":1750650000000,"o":101115.3,"h":101120,"l":101108.1,"c":101108.1,"v":130500,"usd":1.29068522}
{"ts":1750650060000,"o":101108.1,"h":101105.2,"l":101097.4,"c":101105.2,"v":2300,"usd":0.02274939}
{"ts":1750650120000,"o":101105.2,"h":101103.2,"l":101071.5,"c":101071.5,"v":145200,"usd":1.43623499}
{"ts":1750650180000,"o":101071.5,"h":101081,"l":101070.5,"c":101081,"v":48500,"usd":0.47983518}
{"ts":1750650240000,"o":101081,"h":101099.9,"l":101087,"c":101087,"v":5200,"usd":0.0514345}
{"ts":1750650300000,"o":101087,"h":101105.2,"l":101095.9,"c":101095.9,"v":30900,"usd":0.30564983}
{"ts":1750650360000,"o":101095.9,"h":101110,"l":101096,"c":101096,"v":33500,"usd":0.33132408}
{"ts":1750650420000,"o":101096,"h":101120,"l":101089.5,"c":101120,"v":172500,"usd":1.70624437}
{"ts":1750650480000,"o":101120,"h":101155,"l":101115.2,"c":101155,"v":67000,"usd":0.66251781}
{"ts":1750650540000,"o":101155,"h":101200,"l":101166,"c":101200,"v":233100,"usd":2.30362029}
{"ts":1750650600000,"o":101200,"h":101181,"l":101146,"c":101146,"v":46100,"usd":0.45569073}
{"ts":1750650660000,"o":101146,"h":101161.7,"l":101132.7,"c":101147.5,"v":147900,"usd":1.46224163}
{"ts":1750650720000,"o":101147.5,"h":101179.9,"l":101160,"c":101160,"v":36300,"usd":0.35881117}
{"ts":1750650780000,"o":101160,"h":101144.5,"l":101105.2,"c":101105.2,"v":76400,"usd":0.75549415}
{"ts":1750650840000,"o":101105.2,"h":101146.3,"l":101100.1,"c":101146.3,"v":580000,"usd":5.73685025}
{"ts":1750650900000,"o":101146.3,"h":101150,"l":101122.9,"c":101137.3,"v":52700,"usd":0.52113046}
{"ts":1750650960000,"o":101137.3,"h":101139.9,"l":101104.1,"c":101139.9,"v":132700,"usd":1.31234577}
{"ts":1750651020000,"o":101139.9,"h":101129.9,"l":101102.8,"c":101102.8,"v":20100,"usd":0.19878389}
{"ts":1750651080000,"o":101102.8,"h":101123.8,"l":101100.2,"c":101123.8,"v":39300,"usd":0.38872393}
{"ts":1750651140000,"o":101123.8,"h":101120.9,"l":101094,"c":101120,"v":157300,"usd":1.55588981}
{"ts":1750651200000,"o":101120,"h":101140,"l":101120,"c":101140,"v":114500,"usd":1.13219146}
{"ts":1750651260000,"o":101140,"h":101189.9,"l":101150,"c":101189.9,"v":316900,"usd":3.13238135}
{"ts":1750651320000,"o":101189.9,"h":101175.1,"l":101129.8,"c":101129.8,"v":197600,"usd":1.95347826}
{"ts":1750651380000,"o":101129.8,"h":101130,"l":101108.6,"c":101125,"v":89300,"usd":0.88312698}
{"ts":1750651440000,"o":101125,"h":101138.9,"l":101100.1,"c":101100.2,"v":25200,"usd":0.24922983}
{"ts":1750651500000,"o":101100.2,"h":101100,"l":101079.6,"c":101091.5,"v":261600,"usd":2.58783293}
{"ts":1750651560000,"o":101091.5,"h":101106.5,"l":101090.7,"c":101090.7,"v":1100,"usd":0.01088002}
{"ts":1750651620000,"o":101090.7,"h":101080.6,"l":101027.4,"c":101029.4,"v":168500,"usd":1.66766043}
{"ts":1750651680000,"o":101029.4,"h":101027.4,"l":100962.5,"c":100977.3,"v":991800,"usd":9.81990128}
{"ts":1750651740000,"o":100977.3,"h":101005.4,"l":100968,"c":101005.4,"v":240000,"usd":2.37624769}
{"ts":1750651800000,"o":101005.4,"h":101001.6,"l":100980,"c":100988.5,"v":118300,"usd":1.17142481}
{"ts":1750651860000,"o":100988.5,"h":101051.8,"l":100992.5,"c":101025.3,"v":260600,"usd":2.57999539}
{"ts":1750651920000,"o":101025.3,"h":101020.1,"l":100988.3,"c":101000.2,"v":27300,"usd":0.27032023}
{"ts":1750651980000,"o":101000.2,"h":101000.2,"l":101000.2,"c":101000.2,"v":0,"usd":0}
{"ts":1750652040000,"o":101000.2,"h":101012.9,"l":100992.2,"c":100992.3,"v":95900,"usd":0.94954191}
{"ts":1750652100000,"o":100992.3,"h":101013.5,"l":100980.3,"c":101013.5,"v":149100,"usd":1.47645224}
{"ts":1750652160000,"o":101013.5,"h":101088.7,"l":101020,"c":101070,"v":54500,"usd":0.53940154}
{"ts":1750652220000,"o":101070,"h":101110,"l":101060.1,"c":101110,"v":87200,"usd":0.86257274}
{"ts":1750652280000,"o":101110,"h":101185.4,"l":101120,"c":101156.6,"v":127600,"usd":1.26108421}
{"ts":1750652340000,"o":101156.6,"h":101155.1,"l":101122.2,"c":101122.2,"v":37900,"usd":0.37477251}
{"ts":1750652400000,"o":101122.2,"h":101140,"l":101122.3,"c":101128.9,"v":80200,"usd":0.79303004}
{"ts":1750652460000,"o":101128.9,"h":101160,"l":101124,"c":101160,"v":25700,"usd":0.25412753}
{"ts":1750652520000,"o":101160,"h":101180,"l":101170,"c":101178.8,"v":111800,"usd":1.10498562}
{"ts":1750652580000,"o":101178.8,"h":101239.2,"l":101140,"c":101239.2,"v":296300,"usd":2.92808268}
{"ts":1750652640000,"o":101239.2,"h":101238,"l":101210,"c":101210,"v":108500,"usd":1.07180759}
{"ts":1750652700000,"o":101210,"h":101260,"l":101210.1,"c":101254,"v":142600,"usd":1.40850091}
{"ts":1750652760000,"o":101254,"h":101279.9,"l":101256.8,"c":101256.8,"v":232900,"usd":2.29977408}
{"ts":1750652820000,"o":101256.8,"h":101298.9,"l":101256.9,"c":101298.9,"v":47700,"usd":0.47095696}
{"ts":1750652880000,"o":101298.9,"h":101276.7,"l":101240.5,"c":101260,"v":101300,"usd":1.00046964}
{"ts":1750652940000,"o":101260,"h":101267.8,"l":101263,"c":101265.2,"v":11800,"usd":0.11652615}
{"ts":1750653000000,"o":101265.2,"h":101294.2,"l":101260,"c":101260,"v":160900,"usd":1.58857251}
{"ts":1750653060000,"o":101260,"h":101271.9,"l":101250.1,"c":101255.2,"v":18100,"usd":0.1787629}
{"ts":1750653120000,"o":101255.2,"h":101277,"l":101253.8,"c":101253.8,"v":44800,"usd":0.44241441}
{"ts":1750653180000,"o":101253.8,"h":101247,"l":101206.7,"c":101206.7,"v":155500,"usd":1.53637405}
{"ts":1750653240000,"o":101206.7,"h":101240,"l":101217.5,"c":101240,"v":86100,"usd":0.85061806}
{"ts":1750653300000,"o":101240,"h":101263.9,"l":101234.9,"c":101234.9,"v":80900,"usd":0.79900135}
{"ts":1750653360000,"o":101234.9,"h":101223.8,"l":101220,"c":101220,"v":103200,"usd":1.01952348}
{"ts":1750653420000,"o":101220,"h":101259.9,"l":101205,"c":101205,"v":14600,"usd":0.14423789}
{"ts":1750653480000,"o":101205,"h":101203.5,"l":101169.4,"c":101189.5,"v":202000,"usd":1.99633916}
{"ts":1750653540000,"o":101189.5,"h":101179.6,"l":101174.6,"c":101179.6,"v":66300,"usd":0.65528982}
{"ts":1750653600000,"o":101179.6,"h":101180,"l":101169,"c":101180,"v":30200,"usd":0.29850599}
{"ts":1750653660000,"o":101180,"h":101250,"l":101187.7,"c":101250,"v":165000,"usd":1.63047348}
{"ts":1750653720000,"o":101250,"h":101259.9,"l":101244.6,"c":101244.6,"v":6200,"usd":0.06123441}
{"ts":1750653780000,"o":101244.6,"h":101244.6,"l":101231.3,"c":101231.3,"v":42200,"usd":0.41681808}
{"ts":1750653840000,"o":101231.3,"h":101220,"l":101200.1,"c":101200.1,"v":161900,"usd":1.59975607}
{"ts":1750653900000,"o":101200.1,"h":101202.8,"l":101179.4,"c":101179.4,"v":184600,"usd":1.82411073}
{"ts":1750653960000,"o":101179.4,"h":101179.7,"l":101143.9,"c":101143.9,"v":112000,"usd":1.10714586}
{"ts":1750654020000,"o":101143.9,"h":101141.8,"l":101129.9,"c":101129.9,"v":31900,"usd":0.31542901}
{"ts":1750654080000,"o":101129.9,"h":101165.2,"l":101148.7,"c":101165.2,"v":29700,"usd":0.29360458}
{"ts":1750654140000,"o":101165.2,"h":101149.9,"l":101133.4,"c":101142.8,"v":32800,"usd":0.32430248}
{"ts":1750654200000,"o":101142.8,"h":101142.8,"l":101142.8,"c":101142.8,"v":0,"usd":0}
{"ts":1750654260000,"o":101142.8,"h":101190,"l":101159.9,"c":101190,"v":149000,"usd":1.47288587}
{"ts":1750654320000,"o":101190,"h":101199.9,"l":101180,"c":101180,"v":14200,"usd":0.1403205}
{"ts":1750654380000,"o":101180,"h":101159.9,"l":101140.1,"c":101140.1,"v":111900,"usd":1.10623747}
{"ts":1750654440000,"o":101140.1,"h":101166.8,"l":101161.2,"c":101166.2,"v":12700,"usd":0.12553844}
{"ts":1750654500000,"o":101166.2,"h":101179.9,"l":101169.3,"c":101169.3,"v":101600,"usd":1.00415394}
{"ts":1750654560000,"o":101169.3,"h":101210,"l":101161.7,"c":101210,"v":125500,"usd":1.24040126}
{"ts":1750654620000,"o":101210,"h":101229.2,"l":101141.2,"c":101159.1,"v":231900,"usd":2.29188091}
{"ts":1750654680000,"o":101159.1,"h":101140.4,"l":101140,"c":101140.1,"v":2100,"usd":0.02076318}
{"ts":1750654740000,"o":101140.1,"h":101139.6,"l":101129.9,"c":101133.4,"v":142000,"usd":1.40409388}
{"ts":1750654800000,"o":101133.4,"h":101169.9,"l":101142.8,"c":101144.5,"v":64300,"usd":0.63563373}
{"ts":1750654860000,"o":101144.5,"h":101206.4,"l":101160.1,"c":101188.1,"v":46200,"usd":0.45657141}
{"ts":1750654920000,"o":101188.1,"h":101193.3,"l":101180.1,"c":101193.3,"v":10600,"usd":0.10475606}
{"ts":1750654980000,"o":101193.3,"h":101217.4,"l":101180.3,"c":101180.3,"v":124400,"usd":1.22917186}
{"ts":1750655040000,"o":101180.3,"h":101191.3,"l":101181.5,"c":101191.3,"v":7100,"usd":0.07017}
{"ts":1750655100000,"o":101191.3,"h":101190.7,"l":101184.7,"c":101190.7,"v":103500,"usd":1.02287949}
{"ts":1750655160000,"o":101190.7,"h":101230,"l":101199.5,"c":101230,"v":55800,"usd":0.55132019}
{"ts":1750655220000,"o":101230,"h":101287,"l":101232.5,"c":101277.2,"v":313700,"usd":3.09766087}
{"ts":1750655280000,"o":101277.2,"h":101280.4,"l":101240,"c":101259.2,"v":45800,"usd":0.45232526}
{"ts":1750655340000,"o":101259.2,"h":101287,"l":101260,"c":101277.2,"v":58700,"usd":0.57958607}
{"ts":1750655400000,"o":101277.2,"h":101300,"l":101271.2,"c":101300,"v":133800,"usd":1.32100184}
{"ts":1750655460000,"o":101300,"h":101355,"l":101308.3,"c":101355,"v":63900,"usd":0.63066873}
{"ts":1750655520000,"o":101355,"h":101419.9,"l":101355.2,"c":101372.9,"v":255000,"usd":2.51528566}
{"ts":1750655580000,"o":101372.9,"h":101405,"l":101392.3,"c":101405,"v":185500,"usd":1.82938873}
{"ts":1750655640000,"o":101405,"h":101482.2,"l":101409.9,"c":101447.9,"v":169600,"usd":1.6719423}
{"ts":1750655700000,"o":101447.9,"h":101460,"l":101400,"c":101400.2,"v":31600,"usd":0.31161252}
{"ts":1750655760000,"o":101400.2,"h":101439.8,"l":101425.1,"c":101425.1,"v":12000,"usd":0.1183089}
{"ts":1750655820000,"o":101425.1,"h":101459.9,"l":101439.9,"c":101451.9,"v":141200,"usd":1.39184405}
{"ts":1750655880000,"o":101451.9,"h":101479.4,"l":101451.9,"c":101467.1,"v":51800,"usd":0.51049862}
{"ts":1750655940000,"o":101467.1,"h":101458.9,"l":101422.1,"c":101428,"v":23500,"usd":0.23168765}
{"ts":1750656000000,"o":101428,"h":101448,"l":101447.9,"c":101448,"v":9000,"usd":0.0887157}
{"ts":1750656060000,"o":101448,"h":101479.9,"l":101448,"c":101479.9,"v":143100,"usd":1.41050731}
{"ts":1750656120000,"o":101479.9,"h":101480,"l":101461.9,"c":101461.9,"v":91800,"usd":0.90473027}
{"ts":1750656180000,"o":101461.9,"h":101482,"l":101463.6,"c":101481.9,"v":184200,"usd":1.81517372}
{"ts":1750656240000,"o":101481.9,"h":101500,"l":101482,"c":101500,"v":180800,"usd":1.78154707}
{"ts":1750656300000,"o":101500,"h":101507.8,"l":101480,"c":101480,"v":285000,"usd":2.80783135}
{"ts":1750656360000,"o":101480,"h":101475.9,"l":101451.6,"c":101467.5,"v":107600,"usd":1.06046625}
{"ts":1750656420000,"o":101467.5,"h":101465.4,"l":101443.2,"c":101443.2,"v":15800,"usd":0.15574003}
{"ts":1750656480000,"o":101443.2,"h":101460,"l":101439.8,"c":101457.6,"v":14900,"usd":0.14687077}
{"ts":1750656540000,"o":101457.6,"h":101500.1,"l":101462.6,"c":101487.2,"v":62400,"usd":0.61492858}
{"ts":1750656600000,"o":101487.2,"h":101487.1,"l":101480.1,"c":101480.1,"v":50600,"usd":0.49861716}
{"ts":1750656660000,"o":101480.1,"h":101491.7,"l":101470,"c":101470,"v":75400,"usd":0.74302371}
{"ts":1750656720000,"o":101470,"h":101494.4,"l":101466,"c":101489.9,"v":17400,"usd":0.17148396}
{"ts":1750656780000,"o":101489.9,"h":101483.7,"l":101480,"c":101480,"v":24700,"usd":0.24339605}
{"ts":1750656840000,"o":101480,"h":101471.4,"l":101459.3,"c":101471.4,"v":60100,"usd":0.59234987}
{"ts":1750656900000,"o":101471.4,"h":101465.5,"l":101465.5,"c":101465.5,"v":7200,"usd":0.07096032}
{"ts":1750656960000,"o":101465.5,"h":101477.7,"l":101464.6,"c":101464.6,"v":2300,"usd":0.02266644}
{"ts":1750657020000,"o":101464.6,"h":101472.5,"l":101446.2,"c":101461,"v":24400,"usd":0.24051407}
{"ts":1750657080000,"o":101461,"h":101468.9,"l":101451,"c":101467,"v":21800,"usd":0.21487918}
{"ts":1750657140000,"o":101467,"h":101510,"l":101469,"c":101510,"v":200500,"usd":1.97558434}
{"ts":1750657200000,"o":101510,"h":101509.9,"l":101500.2,"c":101500.2,"v":34400,"usd":0.33890269}
{"ts":1750657260000,"o":101500.2,"h":101506.3,"l":101500.3,"c":101506.3,"v":18500,"usd":0.18225827}
{"ts":1750657320000,"o":101506.3,"h":101507.6,"l":101484,"c":101484,"v":123800,"usd":1.21965913}
{"ts":1750657380000,"o":101484,"h":101495.2,"l":101475,"c":101475,"v":34700,"usd":0.34194254}
{"ts":1750657440000,"o":101475,"h":101467.6,"l":101464.5,"c":101464.5,"v":52300,"usd":0.5154379}
{"ts":1750657500000,"o":101464.5,"h":101464.5,"l":101460,"c":101460,"v":6400,"usd":0.06307719}
{"ts":1750657560000,"o":101460,"h":101529.3,"l":101442,"c":101516.1,"v":1722300,"usd":16.97041601}
{"ts":1750657620000,"o":101516.1,"h":101574.5,"l":101516.1,"c":101574.5,"v":370600,"usd":3.64939633}
{"ts":1750657680000,"o":101574.5,"h":101750,"l":101574.6,"c":101650,"v":1946700,"usd":19.14699006}
{"ts":1750657740000,"o":101650,"h":101669.9,"l":101630.9,"c":101657.9,"v":145900,"usd":1.43518825}
{"ts":1750657800000,"o":101657.9,"h":101789.9,"l":101669.5,"c":101789.9,"v":663600,"usd":6.52182392}
{"ts":1750657860000,"o":101789.9,"h":101829.9,"l":101600.1,"c":101629.1,"v":705300,"usd":6.93059341}
{"ts":1750657920000,"o":101629.1,"h":101640,"l":101600.1,"c":101640,"v":452100,"usd":4.44816003}
{"ts":1750657980000,"o":101640,"h":101631.5,"l":101627.2,"c":101627.7,"v":114800,"usd":1.12961988}
{"ts":1750658040000,"o":101627.7,"h":101678.7,"l":101627.8,"c":101672.7,"v":351900,"usd":3.46176825}
{"ts":1750658100000,"o":101672.7,"h":101725.4,"l":101660.1,"c":101725.4,"v":40100,"usd":0.39437752}
{"ts":1750658160000,"o":101725.4,"h":101785.9,"l":101723.9,"c":101760.9,"v":222900,"usd":2.19035016}
{"ts":1750658220000,"o":101760.9,"h":101779.9,"l":101734.8,"c":101779.9,"v":59700,"usd":0.58665961}
{"ts":1750658280000,"o":101779.9,"h":101770,"l":101749.6,"c":101770,"v":15900,"usd":0.15625813}
{"ts":1750658340000,"o":101770,"h":101799.9,"l":101779.6,"c":101789.9,"v":165900,"usd":1.62981464}
{"ts":1750658400000,"o":101789.9,"h":101782.3,"l":101750.3,"c":101760.1,"v":90400,"usd":0.88821943}
{"ts":1750658460000,"o":101760.1,"h":101778.4,"l":101744.1,"c":101768.2,"v":73000,"usd":0.71747346}
{"ts":1750658520000,"o":101768.2,"h":101793.5,"l":101752.4,"c":101771.8,"v":43900,"usd":0.43138861}
{"ts":1750658580000,"o":101771.8,"h":101910,"l":101783.7,"c":101910,"v":893200,"usd":8.77022516}
{"ts":1750658640000,"o":101910,"h":101932.9,"l":101886.6,"c":101916.4,"v":367100,"usd":3.60185221}
{"ts":1750658700000,"o":101916.4,"h":101932.9,"l":101882.6,"c":101882.6,"v":23800,"usd":0.23355626}
{"ts":1750658760000,"o":101882.6,"h":101910,"l":101835.3,"c":101910,"v":179700,"usd":1.76391043}
{"ts":1750658820000,"o":101910,"h":101944.9,"l":101890.1,"c":101897.7,"v":139500,"usd":1.36859908}
{"ts":1750658880000,"o":101897.7,"h":101909,"l":101879.8,"c":101909,"v":63000,"usd":0.61826585}
{"ts":1750658940000,"o":101909,"h":101955.9,"l":101910,"c":101945.4,"v":729400,"usd":7.15499595}
{"ts":1750659000000,"o":101945.4,"h":101958,"l":101930.9,"c":101946,"v":60300,"usd":0.59147}
{"ts":1750659060000,"o":101946,"h":101949.9,"l":101924.4,"c":101939.9,"v":237700,"usd":2.33192267}
{"ts":1750659120000,"o":101939.9,"h":101939.9,"l":101871.7,"c":101899.9,"v":6189600,"usd":60.74073744}
{"ts":1750659180000,"o":101899.9,"h":101926.2,"l":101869.9,"c":101898,"v":6545100,"usd":64.24460761}
{"ts":1750659240000,"o":101898,"h":101899.9,"l":101871.2,"c":101894.7,"v":788000,"usd":7.73413566}
{"ts":1750659300000,"o":101894.7,"h":101909.9,"l":101890.2,"c":101899.1,"v":506200,"usd":4.96738226}
{"ts":1750659360000,"o":101899.1,"h":101938.4,"l":101910,"c":101920.2,"v":340500,"usd":3.34079384}
{"ts":1750659420000,"o":101920.2,"h":102046.1,"l":101924,"c":101970.9,"v":1644900,"usd":16.12694451}
{"ts":1750659480000,"o":101970.9,"h":101980,"l":101861.8,"c":101861.8,"v":972700,"usd":9.54406929}
{"ts":1750659540000,"o":101861.8,"h":101875.5,"l":101845.2,"c":101875.5,"v":144000,"usd":1.41374806}
{"ts":1750659600000,"o":101875.5,"h":101864,"l":101820.3,"c":101820.4,"v":281600,"usd":2.7649716}
{"ts":1750659660000,"o":101820.4,"h":101871.1,"l":101820.1,"c":101871.1,"v":156600,"usd":1.53752306}
{"ts":1750659720000,"o":101871.1,"h":101889.9,"l":101860,"c":101860,"v":53600,"usd":0.52613108}
{"ts":1750659780000,"o":101860,"h":101879,"l":101842.3,"c":101879,"v":157900,"usd":1.55010497}
{"ts":1750659840000,"o":101879,"h":101892.3,"l":101856.7,"c":101856.7,"v":150600,"usd":1.47830442}
{"ts":1750659900000,"o":101856.7,"h":101856.6,"l":101790.9,"c":101836.8,"v":297600,"usd":2.92258446}
{"ts":1750659960000,"o":101836.8,"h":101919.9,"l":101840,"c":101919.9,"v":137300,"usd":1.34767067}
{"ts":1750660020000,"o":101919.9,"h":101919.9,"l":101864.9,"c":101864.9,"v":195700,"usd":1.92061376}
{"ts":1750660080000,"o":101864.9,"h":101905.1,"l":101860.9,"c":101899.8,"v":1215800,"usd":11.93219078}
{"ts":1750660140000,"o":101899.8,"h":101912.5,"l":101868,"c":101868,"v":636600,"usd":6.24744003}
{"ts":1750660200000,"o":101868,"h":101874.6,"l":101800.1,"c":101823,"v":153700,"usd":1.50909219}
{"ts":1750660260000,"o":101823,"h":101822.9,"l":101822.9,"c":101822.9,"v":5000,"usd":0.049105}
{"ts":1750660320000,"o":101822.9,"h":101909.8,"l":101823,"c":101909.8,"v":143200,"usd":1.40575292}
{"ts":1750660380000,"o":101909.8,"h":101919.4,"l":101845.1,"c":101880,"v":328300,"usd":3.22254572}
{"ts":1750660440000,"o":101880,"h":101907,"l":101890,"c":101900,"v":68300,"usd":0.67024825}
{"ts":1750660500000,"o":101900,"h":101880.1,"l":101845.1,"c":101845.1,"v":168400,"usd":1.65299645}
{"ts":1750660560000,"o":101845.1,"h":101878.4,"l":101832.7,"c":101838.8,"v":44000,"usd":0.4320156}
{"ts":1750660620000,"o":101838.8,"h":101831.7,"l":101788.7,"c":101819.2,"v":52100,"usd":0.5117752}
{"ts":1750660680000,"o":101819.2,"h":101811.5,"l":101785,"c":101790.5,"v":171000,"usd":1.67987215}
{"ts":1750660740000,"o":101790.5,"h":101794.7,"l":101785,"c":101785.1,"v":22600,"usd":0.22203254}
{"ts":1750660800000,"o":101785.1,"h":101820,"l":101792,"c":101819.3,"v":40500,"usd":0.39780754}
{"ts":1750660860000,"o":101819.3,"h":101856,"l":101810.1,"c":101810.9,"v":230200,"usd":2.26047608}
{"ts":1750660920000,"o":101810.9,"h":101839.9,"l":101800.1,"c":101800.1,"v":29600,"usd":0.29074642}
{"ts":1750660980000,"o":101800.1,"h":101805.8,"l":101805.8,"c":101805.8,"v":11500,"usd":0.1129599}
{"ts":1750661040000,"o":101805.8,"h":101839.9,"l":101799.5,"c":101799.5,"v":86500,"usd":0.84962157}
{"ts":1750661100000,"o":101799.5,"h":101794.3,"l":101705,"c":101730.9,"v":1218900,"usd":11.9788734}
{"ts":1750661160000,"o":101730.9,"h":101757.1,"l":101732.5,"c":101757.1,"v":115900,"usd":1.13906184}
{"ts":1750661220000,"o":101757.1,"h":101755.8,"l":101736.9,"c":101744.3,"v":107500,"usd":1.05657707}
{"ts":1750661280000,"o":101744.3,"h":101759.7,"l":101724,"c":101737.5,"v":601600,"usd":5.91280248}
{"ts":1750661340000,"o":101737.5,"h":101730,"l":101654.2,"c":101654.9,"v":171000,"usd":1.68139614}
{"ts":1750661400000,"o":101654.9,"h":101654.2,"l":101620.7,"c":101634.9,"v":91400,"usd":0.89936853}
{"ts":1750661460000,"o":101634.9,"h":101720,"l":101633.7,"c":101720,"v":66300,"usd":0.65214589}
{"ts":1750661520000,"o":101720,"h":101729.9,"l":101690.3,"c":101708.9,"v":179900,"usd":1.76868363}
{"ts":1750661580000,"o":101708.9,"h":101739.9,"l":101711.6,"c":101730.8,"v":82700,"usd":0.81299038}
{"ts":1750661640000,"o":101730.8,"h":101839.9,"l":101740,"c":101824.1,"v":328700,"usd":3.22914322}
{"ts":1750661700000,"o":101824.1,"h":101889.9,"l":101829.9,"c":101877.6,"v":95000,"usd":0.9326866}
{"ts":1750661760000,"o":101877.6,"h":101894.4,"l":101840,"c":101847.6,"v":140100,"usd":1.37548798}
{"ts":1750661820000,"o":101847.6,"h":101894.5,"l":101830.1,"c":101894.5,"v":177500,"usd":1.74268982}
{"ts":1750661880000,"o":101894.5,"h":101986.4,"l":101893.6,"c":101978.2,"v":505200,"usd":4.95521336}
{"ts":1750661940000,"o":101978.2,"h":101982.3,"l":101897.1,"c":101897.1,"v":59600,"usd":0.58467117}
{"ts":1750662000000,"o":101897.1,"h":101915.4,"l":101880.5,"c":101915.4,"v":21200,"usd":0.20806231}
{"ts":1750662060000,"o":101915.4,"h":101969.5,"l":101907.2,"c":101969.5,"v":176300,"usd":1.7293164}
{"ts":1750662120000,"o":101969.5,"h":101954.3,"l":101912.6,"c":101912.6,"v":51900,"usd":0.50909482}
{"ts":1750662180000,"o":101912.6,"h":101927.8,"l":101887.7,"c":101887.7,"v":105700,"usd":1.03726092}
{"ts":1750662240000,"o":101887.7,"h":101897.3,"l":101860.8,"c":101864.5,"v":121300,"usd":1.19067663}
{"ts":1750662300000,"o":101864.5,"h":101941.6,"l":101875.6,"c":101924.2,"v":224600,"usd":2.20423377}
{"ts":1750662360000,"o":101924.2,"h":102030.4,"l":101901.4,"c":101961.6,"v":909300,"usd":8.91966069}
{"ts":1750662420000,"o":101961.6,"h":101996.8,"l":101970,"c":101970,"v":124200,"usd":1.21789872}
{"ts":1750662480000,"o":101970,"h":101969.9,"l":101942.3,"c":101945.7,"v":190400,"usd":1.86751855}
{"ts":1750662540000,"o":101945.7,"h":101965.4,"l":101944.2,"c":101951.2,"v":107600,"usd":1.05538261}
{"ts":1750662600000,"o":101951.2,"h":102027.6,"l":101959.9,"c":102027.6,"v":1106200,"usd":10.84647664}
{"ts":1750662660000,"o":102027.6,"h":102114.9,"l":102011.5,"c":102034.1,"v":1121200,"usd":10.98481288}
{"ts":1750662720000,"o":102034.1,"h":102032.8,"l":101905.8,"c":101905.8,"v":328900,"usd":3.22550218}
{"ts":1750662780000,"o":101905.8,"h":101997.2,"l":101865.1,"c":101982.7,"v":312900,"usd":3.06985006}
{"ts":1750662840000,"o":101982.7,"h":102042.4,"l":101966,"c":101984.4,"v":48800,"usd":0.47839987}
{"ts":1750662900000,"o":101984.4,"h":101972.3,"l":101886.1,"c":101919.4,"v":349500,"usd":3.42827519}
{"ts":1750662960000,"o":101919.4,"h":101883.6,"l":101800,"c":101806.1,"v":175400,"usd":1.72245087}
{"ts":1750663020000,"o":101806.1,"h":101820,"l":101800,"c":101820,"v":29800,"usd":0.2926947}
{"ts":1750663080000,"o":101820,"h":101825.5,"l":101787.2,"c":101788.9,"v":160300,"usd":1.57468614}
{"ts":1750663140000,"o":101788.9,"h":101815.1,"l":101780.1,"c":101815,"v":150900,"usd":1.48246909}
{"ts":1750663200000,"o":101815,"h":101898.6,"l":101815.1,"c":101872.1,"v":217500,"usd":2.13571768}
{"ts":1750663260000,"o":101872.1,"h":101874.4,"l":101840.7,"c":101852.3,"v":124700,"usd":1.22428806}
{"ts":1750663320000,"o":101852.3,"h":101893.1,"l":101866.3,"c":101893.1,"v":28600,"usd":0.28072955}
{"ts":1750663380000,"o":101893.1,"h":101889,"l":101880.1,"c":101880.1,"v":38500,"usd":0.37786914}
{"ts":1750663440000,"o":101880.1,"h":101888.5,"l":101853.4,"c":101853.4,"v":27100,"usd":0.26600412}
{"ts":1750663500000,"o":101853.4,"h":101851.1,"l":101833.8,"c":101851.1,"v":23800,"usd":0.2336825}
{"ts":1750663560000,"o":101851.1,"h":101853,"l":101809.9,"c":101809.9,"v":114000,"usd":1.11964761}
{"ts":1750663620000,"o":101809.9,"h":101833.7,"l":101800.2,"c":101823.8,"v":5500,"usd":0.05401374}
{"ts":1750663680000,"o":101823.8,"h":101837.8,"l":101806.8,"c":101837.8,"v":28400,"usd":0.27893615}
{"ts":1750663740000,"o":101837.8,"h":101840,"l":101816.4,"c":101839.7,"v":700,"usd":0.00687398}
{"ts":1750663800000,"o":101839.7,"h":101839.7,"l":101820.1,"c":101821.9,"v":103500,"usd":1.01631111}
{"ts":1750663860000,"o":101821.9,"h":101919.9,"l":101845.8,"c":101860,"v":157200,"usd":1.54299235}
{"ts":1750663920000,"o":101860,"h":101865.5,"l":101819.8,"c":101820.4,"v":178100,"usd":1.74883454}
{"ts":1750663980000,"o":101820.4,"h":101823.8,"l":101760.2,"c":101760.2,"v":215000,"usd":2.11179049}
{"ts":1750664040000,"o":101760.2,"h":101786.3,"l":101730.1,"c":101786.3,"v":185400,"usd":1.82200183}
{"ts":1750664100000,"o":101786.3,"h":101826.6,"l":101786.3,"c":101806.8,"v":31900,"usd":0.31329341}
{"ts":1750664160000,"o":101806.8,"h":101790,"l":101768,"c":101776.7,"v":155500,"usd":1.52778448}
{"ts":1750664220000,"o":101776.7,"h":101843.5,"l":101779.2,"c":101843.5,"v":42500,"usd":0.41744741}
{"ts":1750664280000,"o":101843.5,"h":101831.7,"l":101785.1,"c":101810,"v":190100,"usd":1.86732751}
{"ts":1750664340000,"o":101810,"h":101821.2,"l":101810,"c":101810,"v":110200,"usd":1.08237264}
{"ts":1750664400000,"o":101810,"h":101799.5,"l":101776.7,"c":101776.7,"v":10800,"usd":0.10609823}
{"ts":1750664460000,"o":101776.7,"h":101809.3,"l":101781,"c":101809.3,"v":207000,"usd":2.03349199}
{"ts":1750664520000,"o":101809.3,"h":101809.3,"l":101780,"c":101785.4,"v":34100,"usd":0.3350017}
{"ts":1750664580000,"o":101785.4,"h":101800,"l":101727.9,"c":101800,"v":586000,"usd":5.75931925}
{"ts":1750664640000,"o":101800,"h":101813.4,"l":101799.8,"c":101813.4,"v":147000,"usd":1.44395945}
{"ts":1750664700000,"o":101813.4,"h":101830,"l":101813.4,"c":101830,"v":388300,"usd":3.81361685}
{"ts":1750664760000,"o":101830,"h":101839.9,"l":101821.7,"c":101821.8,"v":48600,"usd":0.4772214}
{"ts":1750664820000,"o":101821.8,"h":101841.9,"l":101790.3,"c":101800.4,"v":155200,"usd":1.52438243}
{"ts":1750664880000,"o":101800.4,"h":101825.9,"l":101796.5,"c":101825.9,"v":137600,"usd":1.35144253}
{"ts":1750664940000,"o":101825.9,"h":101929.3,"l":101825.9,"c":101917.1,"v":580600,"usd":5.69857284}
{"ts":1750665000000,"o":101917.1,"h":101918.8,"l":101884.3,"c":101900,"v":111800,"usd":1.09707292}
{"ts":1750665060000,"o":101900,"h":101929.3,"l":101910,"c":101920.9,"v":44000,"usd":0.43167926}
{"ts":1750665120000,"o":101920.9,"h":101914,"l":101894.9,"c":101901.2,"v":10200,"usd":0.10009547}
{"ts":1750665180000,"o":101901.2,"h":101958.7,"l":101879.5,"c":101930.8,"v":286800,"usd":2.81372543}
{"ts":1750665240000,"o":101930.8,"h":101937.5,"l":101923.3,"c":101923.3,"v":162900,"usd":1.5980625}
{"ts":1750665300000,"o":101923.3,"h":101923.6,"l":101903.4,"c":101908.4,"v":19500,"usd":0.19133983}
{"ts":1750665360000,"o":101908.4,"h":101903.3,"l":101900.1,"c":101900.1,"v":6000,"usd":0.0588804}
{"ts":1750665420000,"o":101900.1,"h":101927.5,"l":101875.2,"c":101875.2,"v":204600,"usd":2.00780546}
{"ts":1750665480000,"o":101875.2,"h":101896.4,"l":101870.6,"c":101896.4,"v":21300,"usd":0.20908782}
{"ts":1750665540000,"o":101896.4,"h":101913.8,"l":101896.4,"c":101913.8,"v":55600,"usd":0.54562553}
{"ts":1750665600000,"o":101913.8,"h":101910.2,"l":101892.9,"c":101907.1,"v":41600,"usd":0.40820715}
{"ts":1750665660000,"o":101907.1,"h":101907.1,"l":101870.5,"c":101900.2,"v":1180900,"usd":11.59064965}
{"ts":1750665720000,"o":101900.2,"h":101916.3,"l":101876.8,"c":101916.2,"v":109900,"usd":1.07849127}
{"ts":1750665780000,"o":101916.2,"h":101902.1,"l":101886,"c":101894.9,"v":94700,"usd":0.92937235}
{"ts":1750665840000,"o":101894.9,"h":101904,"l":101885.1,"c":101897.3,"v":265200,"usd":2.60284355}
{"ts":1750665900000,"o":101897.3,"h":101920,"l":101885.1,"c":101915.2,"v":913100,"usd":8.95972933}
{"ts":1750665960000,"o":101915.2,"h":101916.4,"l":101813.8,"c":101861.4,"v":2342000,"usd":22.98298851}
{"ts":1750666020000,"o":101861.4,"h":101891.9,"l":101861.4,"c":101868,"v":39000,"usd":0.38280269}
{"ts":1750666080000,"o":101868,"h":101860.9,"l":101831.7,"c":101831.7,"v":94900,"usd":0.931744}
{"ts":1750666140000,"o":101831.7,"h":101916.5,"l":101831.8,"c":101916.5,"v":257900,"usd":2.53126464}
{"ts":1750666200000,"o":101916.5,"h":101974.1,"l":101918.6,"c":101942.9,"v":578800,"usd":5.67736095}
{"ts":1750666260000,"o":101942.9,"h":101969.9,"l":101941.3,"c":101957.8,"v":14900,"usd":0.14615344}
{"ts":1750666320000,"o":101957.8,"h":101990,"l":101957.3,"c":101990,"v":272800,"usd":2.67505283}
{"ts":1750666380000,"o":101990,"h":102055,"l":101997.8,"c":102014.7,"v":226800,"usd":2.2229789}
{"ts":1750666440000,"o":102014.7,"h":102006.1,"l":101960,"c":101960,"v":127600,"usd":1.25136461}
{"ts":1750666500000,"o":101960,"h":101999.9,"l":101956.4,"c":101999.9,"v":217100,"usd":2.12909005}
{"ts":1750666560000,"o":101999.9,"h":101999.9,"l":101974.1,"c":101991.7,"v":94200,"usd":0.92364409}
{"ts":1750666620000,"o":101991.7,"h":101992,"l":101970.2,"c":101970.2,"v":84900,"usd":0.83255457}
{"ts":1750666680000,"o":101970.2,"h":101964.6,"l":101890,"c":101910.4,"v":368100,"usd":3.61213436}
{"ts":1750666740000,"o":101910.4,"h":101920,"l":101890.9,"c":101920,"v":234100,"usd":2.29731136}
{"ts":1750666800000,"o":101920,"h":101929.9,"l":101886.9,"c":101913.2,"v":85900,"usd":0.84306077}
{"ts":1750666860000,"o":101913.2,"h":101927.6,"l":101901.2,"c":101901.2,"v":39500,"usd":0.38757808}
{"ts":1750666920000,"o":101901.2,"h":101909,"l":101884.4,"c":101897.9,"v":7500,"usd":0.07360532}
{"ts":1750666980000,"o":101897.9,"h":101951,"l":101898.2,"c":101909.6,"v":131300,"usd":1.28847836}
{"ts":1750667040000,"o":101909.6,"h":101926,"l":101902.4,"c":101926,"v":65800,"usd":0.64564447}
{"ts":1750667100000,"o":101926,"h":101950,"l":101949.6,"c":101949.6,"v":22100,"usd":0.21677295}
{"ts":1750667160000,"o":101949.6,"h":101947,"l":101860.6,"c":101884.5,"v":237200,"usd":2.32779716}
{"ts":1750667220000,"o":101884.5,"h":101885.2,"l":101869,"c":101873.4,"v":38900,"usd":0.38183639}
{"ts":1750667280000,"o":101873.4,"h":101872.9,"l":101845.1,"c":101846.3,"v":44400,"usd":0.43587964}
{"ts":1750667340000,"o":101846.3,"h":101971,"l":101839.1,"c":101971,"v":789000,"usd":7.74341778}
{"ts":1750667400000,"o":101971,"h":101970.9,"l":101926.3,"c":101926.3,"v":40600,"usd":0.39821666}
{"ts":1750667460000,"o":101926.3,"h":101927.6,"l":101880.6,"c":101880.7,"v":72600,"usd":0.71244157}
{"ts":1750667520000,"o":101880.7,"h":101893,"l":101830,"c":101830,"v":191800,"usd":1.88328556}
{"ts":1750667580000,"o":101830,"h":101825.4,"l":101745.7,"c":101772.3,"v":172700,"usd":1.69668613}
{"ts":1750667640000,"o":101772.3,"h":101803.6,"l":101754.4,"c":101795,"v":124100,"usd":1.21951215}
{"ts":1750667700000,"o":101795,"h":101827.4,"l":101754.3,"c":101754.3,"v":425900,"usd":4.1845321}
{"ts":1750667760000,"o":101754.3,"h":101790,"l":101767.7,"c":101790,"v":375700,"usd":3.6910793}
{"ts":1750667820000,"o":101790,"h":101799.9,"l":101772.9,"c":101774.8,"v":63200,"usd":0.62087127}
{"ts":1750667880000,"o":101774.8,"h":101791,"l":101728.1,"c":101746.7,"v":53900,"usd":0.52965448}
{"ts":1750667940000,"o":101746.7,"h":101746.7,"l":101746.7,"c":101746.7,"v":200,"usd":0.00196566}
{"ts":1750668000000,"o":101746.7,"h":101746.6,"l":101728.4,"c":101728.4,"v":3400,"usd":0.03342}
{"ts":1750668060000,"o":101728.4,"h":101746.6,"l":101728.5,"c":101735.6,"v":131400,"usd":1.29156519}
{"ts":1750668120000,"o":101735.6,"h":101737.6,"l":101735.6,"c":101737.6,"v":81500,"usd":0.80109608}
{"ts":1750668180000,"o":101737.6,"h":101766.6,"l":101735.6,"c":101745.1,"v":21500,"usd":0.21130051}
{"ts":1750668240000,"o":101745.1,"h":101761.3,"l":101760,"c":101761.3,"v":600,"usd":0.00589618}
{"ts":1750668300000,"o":101761.3,"h":101770,"l":101759.9,"c":101770,"v":127700,"usd":1.25490003}
{"ts":1750668360000,"o":101770,"h":101820,"l":101767.6,"c":101820,"v":134300,"usd":1.31929428}
{"ts":1750668420000,"o":101820,"h":101842.6,"l":101829.9,"c":101842.6,"v":48700,"usd":0.4782039}
{"ts":1750668480000,"o":101842.6,"h":101854,"l":101820,"c":101854,"v":115800,"usd":1.1371618}
{"ts":1750668540000,"o":101854,"h":101883,"l":101854.5,"c":101883,"v":40600,"usd":0.39852355}
{"ts":1750668600000,"o":101883,"h":101883,"l":101882.9,"c":101882.9,"v":16400,"usd":0.16096928}
{"ts":1750668660000,"o":101882.9,"h":101883,"l":101853.6,"c":101859.1,"v":157300,"usd":1.54396839}
{"ts":1750668720000,"o":101859.1,"h":101858.3,"l":101832.8,"c":101832.8,"v":32400,"usd":0.31813207}
{"ts":1750668780000,"o":101832.8,"h":101827.7,"l":101813.1,"c":101813.1,"v":128500,"usd":1.26202466}
{"ts":1750668840000,"o":101813.1,"h":101813.2,"l":101779.9,"c":101779.9,"v":33100,"usd":0.32515006}
{"ts":1750668900000,"o":101779.9,"h":101821.7,"l":101770.7,"c":101821.7,"v":31000,"usd":0.30450412}
{"ts":1750668960000,"o":101821.7,"h":101825.7,"l":101806.5,"c":101825.7,"v":50000,"usd":0.4910782}
{"ts":1750669020000,"o":101825.7,"h":101852.2,"l":101830,"c":101836.4,"v":65200,"usd":0.6401663}
{"ts":1750669080000,"o":101836.4,"h":101855.9,"l":101842.2,"c":101855.9,"v":50400,"usd":0.49488056}
{"ts":1750669140000,"o":101855.9,"h":101875.7,"l":101856,"c":101864.3,"v":49500,"usd":0.4859322}
{"ts":1750669200000,"o":101864.3,"h":101867.9,"l":101849.3,"c":101849.3,"v":98200,"usd":0.96407854}
{"ts":1750669260000,"o":101849.3,"h":101862.1,"l":101813.4,"c":101813.4,"v":387200,"usd":3.80201857}
{"ts":1750669320000,"o":101813.4,"h":101808.9,"l":101771.6,"c":101771.7,"v":38700,"usd":0.38017263}
{"ts":1750669380000,"o":101771.7,"h":101780.9,"l":101743.6,"c":101743.6,"v":122400,"usd":1.20278837}
{"ts":1750669440000,"o":101743.6,"h":101740.3,"l":101728.4,"c":101736.2,"v":72100,"usd":0.70872987}
{"ts":1750669500000,"o":101736.2,"h":101739.9,"l":101721.1,"c":101721.1,"v":220100,"usd":2.16355242}
{"ts":1750669560000,"o":101721.1,"h":101743.6,"l":101720.9,"c":101743.6,"v":26500,"usd":0.26048555}
{"ts":1750669620000,"o":101743.6,"h":101743.5,"l":101710,"c":101710,"v":107100,"usd":1.0527754}
{"ts":1750669680000,"o":101710,"h":101724.9,"l":101692.8,"c":101698.1,"v":56200,"usd":0.55257537}
{"ts":1750669740000,"o":101698.1,"h":101719.1,"l":101670.5,"c":101673,"v":199900,"usd":1.96579717}
{"ts":1750669800000,"o":101673,"h":101686.4,"l":101640,"c":101641.7,"v":128000,"usd":1.25913285}
{"ts":1750669860000,"o":101641.7,"h":101659.4,"l":101635.5,"c":101640.7,"v":194500,"usd":1.91354683}
{"ts":1750669920000,"o":101640.7,"h":101659.9,"l":101637.5,"c":101655,"v":77400,"usd":0.76145875}
{"ts":1750669980000,"o":101655,"h":101682.1,"l":101660,"c":101660,"v":76900,"usd":0.75631117}
{"ts":1750670040000,"o":101660,"h":101679.3,"l":101644.1,"c":101679.3,"v":21500,"usd":0.21150279}
{"ts":1750670100000,"o":101679.3,"h":101671.2,"l":101661.4,"c":101661.4,"v":1200,"usd":0.01180382}
{"ts":1750670160000,"o":101661.4,"h":101693.9,"l":101653.6,"c":101693.9,"v":88100,"usd":0.86653745}
{"ts":1750670220000,"o":101693.9,"h":101698.4,"l":101683.2,"c":101698.3,"v":117600,"usd":1.15638565}
{"ts":1750670280000,"o":101698.3,"h":101685.8,"l":101667.1,"c":101667.1,"v":49600,"usd":0.48780449}
{"ts":1750670340000,"o":101667.1,"h":101694.7,"l":101667.5,"c":101667.5,"v":36500,"usd":0.35896193}
{"ts":1750670400000,"o":101667.5,"h":101660.1,"l":101660,"c":101660.1,"v":3500,"usd":0.03442845}
{"ts":1750670460000,"o":101660.1,"h":101679.9,"l":101663,"c":101663,"v":10800,"usd":0.1062326}
{"ts":1750670520000,"o":101663,"h":101674.8,"l":101613.2,"c":101613.2,"v":501500,"usd":4.93452647}
{"ts":1750670580000,"o":101613.2,"h":101611.1,"l":101587.5,"c":101587.5,"v":161900,"usd":1.59359651}
{"ts":1750670640000,"o":101587.5,"h":101592.3,"l":101525.5,"c":101525.5,"v":312000,"usd":3.07234383}
{"ts":1750670700000,"o":101525.5,"h":101520.8,"l":101477.6,"c":101479.6,"v":655400,"usd":6.4569897}
{"ts":1750670760000,"o":101479.6,"h":101471.9,"l":101428,"c":101428,"v":293600,"usd":2.89419789}
{"ts":1750670820000,"o":101428,"h":101488.1,"l":101379.1,"c":101485.3,"v":488300,"usd":4.81505767}
{"ts":1750670880000,"o":101485.3,"h":101541.3,"l":101490,"c":101527.2,"v":4283100,"usd":42.18116684}
{"ts":1750670940000,"o":101527.2,"h":101539.3,"l":101490,"c":101490,"v":311000,"usd":3.06339389}
{"ts":1750671000000,"o":101490,"h":101484.2,"l":101448.9,"c":101466.7,"v":218900,"usd":2.1573018}
{"ts":1750671060000,"o":101466.7,"h":101516.1,"l":101479.9,"c":101479.9,"v":417100,"usd":4.10970008}
{"ts":1750671120000,"o":101479.9,"h":101493.3,"l":101446.1,"c":101492.5,"v":219400,"usd":2.16209319}
{"ts":1750671180000,"o":101492.5,"h":101514.9,"l":101380.3,"c":101454.4,"v":9022900,"usd":88.95143786}
{"ts":1750671240000,"o":101454.4,"h":101475.7,"l":101392.8,"c":101467.3,"v":3122200,"usd":30.78377588}
{"ts":1750671300000,"o":101467.3,"h":101500,"l":101467.3,"c":101482,"v":1483100,"usd":14.61623974}
{"ts":1750671360000,"o":101482,"h":101496.4,"l":101454.4,"c":101496.4,"v":4046700,"usd":39.87728063}
{"ts":1750671420000,"o":101496.4,"h":101541.5,"l":101490.4,"c":101490.4,"v":501400,"usd":4.93884106}
{"ts":1750671480000,"o":101490.4,"h":101490,"l":101469.7,"c":101469.7,"v":384500,"usd":3.78886182}
{"ts":1750671540000,"o":101469.7,"h":101474.5,"l":101469.8,"c":101474.4,"v":76600,"usd":0.75487122}
{"ts":1750671600000,"o":101474.4,"h":101467.7,"l":101450,"c":101450,"v":233700,"usd":2.3033573}
{"ts":1750671660000,"o":101450,"h":101446.1,"l":101331.6,"c":101385.9,"v":5150700,"usd":50.81974429}
{"ts":1750671720000,"o":101385.9,"h":101399.9,"l":101363.5,"c":101373.2,"v":535700,"usd":5.28406062}
{"ts":1750671780000,"o":101373.2,"h":101373.1,"l":101373.1,"c":101373.1,"v":101600,"usd":1.0022332}
{"ts":1750671840000,"o":101373.1,"h":101387.7,"l":101340.2,"c":101387.7,"v":327100,"usd":3.22700041}
{"ts":1750671900000,"o":101387.7,"h":101420,"l":101387.7,"c":101420,"v":153600,"usd":1.51490623}
{"ts":1750671960000,"o":101420,"h":101471.9,"l":101430,"c":101462.2,"v":197700,"usd":1.94859292}
{"ts":1750672020000,"o":101462.2,"h":101465.1,"l":101444.6,"c":101460,"v":139100,"usd":1.37096462}
{"ts":1750672080000,"o":101460,"h":101459.9,"l":101440.1,"c":101452,"v":105000,"usd":1.03491561}
{"ts":1750672140000,"o":101452,"h":101476.1,"l":101452.8,"c":101476.1,"v":46600,"usd":0.45929725}
{"ts":1750672200000,"o":101476.1,"h":101500,"l":101476.1,"c":101480.1,"v":146900,"usd":1.44739769}
{"ts":1750672260000,"o":101480.1,"h":101497.6,"l":101482.1,"c":101497.6,"v":22900,"usd":0.22563946}
{"ts":1750672320000,"o":101497.6,"h":101499.8,"l":101478.5,"c":101499.8,"v":136700,"usd":1.34690518}
{"ts":1750672380000,"o":101499.8,"h":101499.8,"l":101485,"c":101485,"v":136800,"usd":1.3478574}
{"ts":1750672440000,"o":101485,"h":101489.9,"l":101477.2,"c":101489.9,"v":46200,"usd":0.45521938}
{"ts":1750672500000,"o":101489.9,"h":101514.3,"l":101479.8,"c":101514.2,"v":88700,"usd":0.87384314}
{"ts":1750672560000,"o":101514.2,"h":101510.5,"l":101490.1,"c":101510.5,"v":122700,"usd":1.20885149}
{"ts":1750672620000,"o":101510.5,"h":101500.3,"l":101498.9,"c":101498.9,"v":44800,"usd":0.4413796}
{"ts":1750672680000,"o":101498.9,"h":101515.5,"l":101484.8,"c":101512,"v":153900,"usd":1.51619043}
{"ts":1750672740000,"o":101512,"h":101539.9,"l":101512,"c":101539.9,"v":98900,"usd":0.97408885}
{"ts":1750672800000,"o":101539.9,"h":101530.6,"l":101530,"c":101530,"v":67000,"usd":0.65989951}
{"ts":1750672860000,"o":101530,"h":101524.5,"l":101493.8,"c":101507.9,"v":368800,"usd":3.63314757}
{"ts":1750672920000,"o":101507.9,"h":101519.9,"l":101480.1,"c":101519.1,"v":362400,"usd":3.57036403}
{"ts":1750672980000,"o":101519.1,"h":101524.5,"l":101488.6,"c":101513.5,"v":199100,"usd":1.96152351}
{"ts":1750673040000,"o":101513.5,"h":101530,"l":101497.7,"c":101524.2,"v":84800,"usd":0.83530272}
{"ts":1750673100000,"o":101524.2,"h":101520.3,"l":101462.6,"c":101519.9,"v":369500,"usd":3.64067705}
{"ts":1750673160000,"o":101519.9,"h":101510.3,"l":101483.1,"c":101502.2,"v":173500,"usd":1.70931488}
{"ts":1750673220000,"o":101502.2,"h":101530,"l":101493.4,"c":101530,"v":146000,"usd":1.43822468}
{"ts":1750673280000,"o":101530,"h":101560.2,"l":101509.2,"c":101509.2,"v":334800,"usd":3.29740711}
{"ts":1750673340000,"o":101509.2,"h":101500.9,"l":101382.3,"c":101395.6,"v":817700,"usd":8.06007936}
{"ts":1750673400000,"o":101395.6,"h":101434.5,"l":101395.6,"c":101412.2,"v":148300,"usd":1.46230713}
{"ts":1750673460000,"o":101412.2,"h":101421.1,"l":101334.1,"c":101413.6,"v":866100,"usd":8.54334534}
{"ts":1750673520000,"o":101413.6,"h":101399.9,"l":101383.9,"c":101384.3,"v":4300,"usd":0.04241036}
{"ts":1750673580000,"o":101384.3,"h":101525.1,"l":101377.3,"c":101480.9,"v":286100,"usd":2.81939261}
{"ts":1750673640000,"o":101480.9,"h":101480.9,"l":101440,"c":101444.3,"v":48700,"usd":0.48001843}
{"ts":1750673700000,"o":101444.3,"h":101481,"l":101434.3,"c":101480.9,"v":88300,"usd":0.87022607}
{"ts":1750673760000,"o":101480.9,"h":101476.2,"l":101459.5,"c":101476.2,"v":23900,"usd":0.23554469}
{"ts":1750673820000,"o":101476.2,"h":101476.1,"l":101441.2,"c":101441.2,"v":2800,"usd":0.02759878}
{"ts":1750673880000,"o":101441.2,"h":101434.7,"l":101389.5,"c":101402.8,"v":477600,"usd":4.70947701}
{"ts":1750673940000,"o":101402.8,"h":101436.5,"l":101410,"c":101415,"v":289200,"usd":2.85136376}
{"ts":1750674000000,"o":101415,"h":101460.5,"l":101400.1,"c":101460.5,"v":153600,"usd":1.51448115}
{"ts":1750674060000,"o":101460.5,"h":101465,"l":101420,"c":101420,"v":236000,"usd":2.32634459}
{"ts":1750674120000,"o":101420,"h":101410.3,"l":101407.5,"c":101410.2,"v":39000,"usd":0.38457835}
{"ts":1750674180000,"o":101410.2,"h":101401.3,"l":101389.5,"c":101401.3,"v":37000,"usd":0.3648893}
{"ts":1750674240000,"o":101401.3,"h":101391.2,"l":101350.3,"c":101363.8,"v":257200,"usd":2.53688311}
{"ts":1750674300000,"o":101363.8,"h":101379.9,"l":101347.8,"c":101375.1,"v":2291700,"usd":22.61189928}
{"ts":1750674360000,"o":101375.1,"h":101408.4,"l":101372,"c":101372,"v":239000,"usd":2.35750025}
{"ts":1750674420000,"o":101372,"h":101397.3,"l":101370.1,"c":101384.1,"v":215400,"usd":2.12466562}
{"ts":1750674480000,"o":101384.1,"h":101377.8,"l":101340.2,"c":101340.2,"v":252500,"usd":2.49116323}
{"ts":1750674540000,"o":101340.2,"h":101353.1,"l":101334.5,"c":101353.1,"v":58700,"usd":0.57921248}
{"ts":1750674600000,"o":101353.1,"h":101367.7,"l":101340,"c":101340,"v":269100,"usd":2.65507268}
{"ts":1750674660000,"o":101340,"h":101354.2,"l":101334.4,"c":101354.2,"v":92600,"usd":0.91378389}
{"ts":1750674720000,"o":101354.2,"h":101385.2,"l":101354.2,"c":101381.9,"v":199500,"usd":1.96804649}
{"ts":1750674780000,"o":101381.9,"h":101385.2,"l":101360.1,"c":101385.2,"v":66000,"usd":0.65101221}
{"ts":1750674840000,"o":101385.2,"h":101385.2,"l":101373.9,"c":101385.2,"v":39800,"usd":0.39257432}
{"ts":1750674900000,"o":101385.2,"h":101385.6,"l":101385.1,"c":101385.6,"v":111700,"usd":1.10174164}
{"ts":1750674960000,"o":101385.6,"h":101409,"l":101382.1,"c":101409,"v":491300,"usd":4.84561665}
{"ts":1750675020000,"o":101409,"h":101419.9,"l":101387.4,"c":101387.4,"v":402600,"usd":3.9700592}
{"ts":1750675080000,"o":101387.4,"h":101389.9,"l":101371.3,"c":101384.5,"v":69800,"usd":0.68846278}
{"ts":1750675140000,"o":101384.5,"h":101385.1,"l":101364,"c":101364.1,"v":52900,"usd":0.52177728}
{"ts":1750675200000,"o":101364.1,"h":101390,"l":101369.7,"c":101390,"v":75300,"usd":0.74269709}
{"ts":1750675260000,"o":101390,"h":101389.9,"l":101369.8,"c":101369.8,"v":143900,"usd":1.41940724}
{"ts":1750675320000,"o":101369.8,"h":101364,"l":101204.3,"c":101204.3,"v":1508500,"usd":14.89255913}
{"ts":1750675380000,"o":101204.3,"h":101204.2,"l":101165.1,"c":101189.9,"v":398000,"usd":3.93346561}
{"ts":1750675440000,"o":101189.9,"h":101196.9,"l":101165.1,"c":101184.6,"v":173700,"usd":1.7166242}
{"ts":1750675500000,"o":101184.6,"h":101194.5,"l":101184.5,"c":101185,"v":119100,"usd":1.17703625}
{"ts":1750675560000,"o":101185,"h":101261.3,"l":101173.3,"c":101238.2,"v":349200,"usd":3.44997553}
{"ts":1750675620000,"o":101238.2,"h":101252,"l":101232.5,"c":101249.4,"v":37600,"usd":0.37136245}
{"ts":1750675680000,"o":101249.4,"h":101325.9,"l":101253.9,"c":101325.8,"v":205100,"usd":2.02487847}
{"ts":1750675740000,"o":101325.8,"h":101370,"l":101318,"c":101370,"v":216900,"usd":2.14047743}
{"ts":1750675800000,"o":101370,"h":101400,"l":101380,"c":101400,"v":54100,"usd":0.53353201}
{"ts":1750675860000,"o":101400,"h":101410,"l":101389.7,"c":101389.7,"v":238400,"usd":2.35106967}
{"ts":1750675920000,"o":101389.7,"h":101430,"l":101391.4,"c":101430,"v":111600,"usd":1.10040184}
{"ts":1750675980000,"o":101430,"h":101470,"l":101430,"c":101456,"v":49800,"usd":0.49082702}
{"ts":1750676040000,"o":101456,"h":101451.8,"l":101440.9,"c":101451,"v":20000,"usd":0.19713999}
{"ts":1750676100000,"o":101451,"h":101471,"l":101445.9,"c":101469.8,"v":52700,"usd":0.51940445}
{"ts":1750676160000,"o":101469.8,"h":101483,"l":101446.6,"c":101480.3,"v":227100,"usd":2.23818305}
{"ts":1750676220000,"o":101480.3,"h":101500,"l":101481.7,"c":101488.1,"v":282500,"usd":2.78368315}
{"ts":1750676280000,"o":101488.1,"h":101481.7,"l":101468.7,"c":101476.5,"v":122000,"usd":1.20219985}
{"ts":1750676340000,"o":101476.5,"h":101476.5,"l":101465,"c":101468,"v":120500,"usd":1.18755724}
{"ts":1750676400000,"o":101468,"h":101460,"l":101437.8,"c":101437.8,"v":72100,"usd":0.71075914}
{"ts":1750676460000,"o":101437.8,"h":101483.6,"l":101431.7,"c":101483.6,"v":112100,"usd":1.10482332}
{"ts":1750676520000,"o":101483.6,"h":101519.9,"l":101483,"c":101515.3,"v":161600,"usd":1.59214127}
{"ts":1750676580000,"o":101515.3,"h":101538,"l":101501.1,"c":101510,"v":1324900,"usd":13.04912553}
{"ts":1750676640000,"o":101510,"h":101532.7,"l":101433.8,"c":101434.3,"v":574400,"usd":5.65914624}
{"ts":1750676700000,"o":101434.3,"h":101512.2,"l":101452.8,"c":101490.5,"v":85200,"usd":0.83950963}
{"ts":1750676760000,"o":101490.5,"h":101480,"l":101350.4,"c":101378.9,"v":525000,"usd":5.17823639}
{"ts":1750676820000,"o":101378.9,"h":101380,"l":101350.3,"c":101351.6,"v":121500,"usd":1.198756}
{"ts":1750676880000,"o":101351.6,"h":101355.6,"l":101341.2,"c":101341.2,"v":40600,"usd":0.40059639}
{"ts":1750676940000,"o":101341.2,"h":101365.3,"l":101341.1,"c":101354.9,"v":14400,"usd":0.14206871}
{"ts":1750677000000,"o":101354.9,"h":101371.7,"l":101358.4,"c":101371.6,"v":15900,"usd":0.1568503}
{"ts":1750677060000,"o":101371.6,"h":101382.6,"l":101346.1,"c":101354.6,"v":60500,"usd":0.59685209}
{"ts":1750677120000,"o":101354.6,"h":101353.8,"l":101353.8,"c":101353.8,"v":5000,"usd":0.049332}
{"ts":1750677180000,"o":101353.8,"h":101353.7,"l":101324.6,"c":101343.6,"v":217100,"usd":2.14215601}
{"ts":1750677240000,"o":101343.6,"h":101335.3,"l":101319.6,"c":101329,"v":21500,"usd":0.21218068}
{"ts":1750677300000,"o":101329,"h":101344,"l":101319.6,"c":101344,"v":202800,"usd":2.0014171}
{"ts":1750677360000,"o":101344,"h":101370.4,"l":101350,"c":101350,"v":137500,"usd":1.35660986}
{"ts":1750677420000,"o":101350,"h":101360.5,"l":101326,"c":101360,"v":49500,"usd":0.48841215}
{"ts":1750677480000,"o":101360,"h":101382.4,"l":101357.8,"c":101382.4,"v":54300,"usd":0.53566959}
{"ts":1750677540000,"o":101382.4,"h":101382.3,"l":101286.1,"c":101311.5,"v":346300,"usd":3.41687843}
{"ts":1750677600000,"o":101311.5,"h":101332.3,"l":101306.2,"c":101306.2,"v":263500,"usd":2.60048513}
{"ts":1750677660000,"o":101306.2,"h":101354.7,"l":101288.5,"c":101296.9,"v":541500,"usd":5.3443183}
{"ts":1750677720000,"o":101296.9,"h":101295,"l":101269.2,"c":101269.2,"v":10500,"usd":0.10367533}
{"ts":1750677780000,"o":101269.2,"h":101268.1,"l":101209.8,"c":101232.6,"v":658400,"usd":6.50386658}
{"ts":1750677840000,"o":101232.6,"h":101254.5,"l":101204.6,"c":101204.6,"v":463800,"usd":4.58204244}
{"ts":1750677900000,"o":101204.6,"h":101217.3,"l":101188.1,"c":101195.2,"v":134800,"usd":1.33204174}
{"ts":1750677960000,"o":101195.2,"h":101197.3,"l":101184.7,"c":101195.7,"v":20400,"usd":0.20159468}
{"ts":1750678020000,"o":101195.7,"h":101195.8,"l":101100,"c":101174.8,"v":688700,"usd":6.80944127}
{"ts":1750678080000,"o":101174.8,"h":101210,"l":101174.7,"c":101196.9,"v":63700,"usd":0.62945691}
{"ts":1750678140000,"o":101196.9,"h":101233.5,"l":101196.3,"c":101196.3,"v":505300,"usd":4.99202631}
{"ts":1750678200000,"o":101196.3,"h":101220,"l":101208.9,"c":101211.4,"v":40200,"usd":0.39718564}
{"ts":1750678260000,"o":101211.4,"h":101217.2,"l":101167.6,"c":101212.3,"v":76500,"usd":0.75600914}
{"ts":1750678320000,"o":101212.3,"h":101222.8,"l":101179.3,"c":101222.8,"v":923900,"usd":9.12921376}
{"ts":1750678380000,"o":101222.8,"h":101230,"l":101205.9,"c":101230,"v":63100,"usd":0.62334787}
{"ts":1750678440000,"o":101230,"h":101230.6,"l":101200.9,"c":101226.4,"v":217700,"usd":2.1508533}
{"ts":1750678500000,"o":101226.4,"h":101233.7,"l":101214.9,"c":101228.9,"v":15200,"usd":0.15015833}
{"ts":1750678560000,"o":101228.9,"h":101257.7,"l":101234,"c":101256.6,"v":241100,"usd":2.38130914}
{"ts":1750678620000,"o":101256.6,"h":101257.8,"l":101239.4,"c":101239.4,"v":242200,"usd":2.392031}
{"ts":1750678680000,"o":101239.4,"h":101245.4,"l":101218.2,"c":101245.4,"v":188100,"usd":1.85811455}
{"ts":1750678740000,"o":101245.4,"h":101260,"l":101250,"c":101253.4,"v":84000,"usd":0.82960017}
{"ts":1750678800000,"o":101253.4,"h":101259.8,"l":101249.5,"c":101259.8,"v":145400,"usd":1.43602027}
{"ts":1750678860000,"o":101259.8,"h":101256.7,"l":101240,"c":101240,"v":111100,"usd":1.09738874}
{"ts":1750678920000,"o":101240,"h":101240.3,"l":101208.2,"c":101240.3,"v":41500,"usd":0.40999831}
{"ts":1750678980000,"o":101240.3,"h":101250.4,"l":101240.2,"c":101240.2,"v":101400,"usd":1.00155698}
{"ts":1750679040000,"o":101240.2,"h":101255.6,"l":101222.5,"c":101235.4,"v":109500,"usd":1.08143348}
{"ts":1750679100000,"o":101235.4,"h":101259.9,"l":101235.3,"c":101259.8,"v":55600,"usd":0.54914765}
{"ts":1750679160000,"o":101259.8,"h":101240.5,"l":101141.1,"c":101141.1,"v":289400,"usd":2.86065016}
{"ts":1750679220000,"o":101141.1,"h":101170,"l":101091.9,"c":101164.2,"v":360100,"usd":3.56155493}
{"ts":1750679280000,"o":101164.2,"h":101233.8,"l":101140.1,"c":101233.8,"v":44100,"usd":0.43577572}
{"ts":1750679340000,"o":101233.8,"h":101239.1,"l":101210.2,"c":101210.2,"v":37700,"usd":0.37241334}
{"ts":1750679400000,"o":101210.2,"h":101325.8,"l":101193.1,"c":101325.8,"v":488100,"usd":4.82071031}
{"ts":1750679460000,"o":101325.8,"h":101340,"l":101298.1,"c":101312.4,"v":57200,"usd":0.56454187}
{"ts":1750679520000,"o":101312.4,"h":101310.9,"l":101298,"c":101298,"v":21200,"usd":0.2092725}
{"ts":1750679580000,"o":101298,"h":101331.7,"l":101282.6,"c":101331.7,"v":79700,"usd":0.78678844}
{"ts":1750679640000,"o":101331.7,"h":101397,"l":101337.9,"c":101393.5,"v":307400,"usd":3.03283822}
{"ts":1750679700000,"o":101393.5,"h":101399.8,"l":101360,"c":101360,"v":48200,"usd":0.47540341}
{"ts":1750679760000,"o":101360,"h":101361.6,"l":101301.6,"c":101320,"v":156300,"usd":1.54229798}
{"ts":1750679820000,"o":101320,"h":101300.4,"l":101280,"c":101280,"v":93200,"usd":0.92014236}
{"ts":1750679880000,"o":101280,"h":101289.6,"l":101270.3,"c":101289.6,"v":39900,"usd":0.39395989}
{"ts":1750679940000,"o":101289.6,"h":101300,"l":101285.6,"c":101300,"v":28100,"usd":0.27740587}
{"ts":1750680000000,"o":101300,"h":101313,"l":101258.9,"c":101277.6,"v":354600,"usd":3.50060596}
{"ts":1750680060000,"o":101277.6,"h":101296.2,"l":101265.1,"c":101289.5,"v":142300,"usd":1.40499635}
{"ts":1750680120000,"o":101289.5,"h":101289.1,"l":101273.3,"c":101275,"v":31300,"usd":0.30902998}
{"ts":1750680180000,"o":101275,"h":101258.9,"l":101176,"c":101176,"v":119500,"usd":1.18068522}
{"ts":1750680240000,"o":101176,"h":101213.7,"l":101177.2,"c":101206.2,"v":14200,"usd":0.14031392}
{"ts":1750680300000,"o":101206.2,"h":101220,"l":101208.4,"c":101209.3,"v":300600,"usd":2.97000501}
{"ts":1750680360000,"o":101209.3,"h":101219.9,"l":101210,"c":101210.5,"v":42100,"usd":0.41593962}
{"ts":1750680420000,"o":101210.5,"h":101218.9,"l":101200,"c":101212.7,"v":26000,"usd":0.25689198}
{"ts":1750680480000,"o":101212.7,"h":101212.6,"l":101169.6,"c":101190,"v":215300,"usd":2.12783939}
{"ts":1750680540000,"o":101190,"h":101186.5,"l":101169.6,"c":101183.8,"v":8000,"usd":0.07906897}
{"ts":1750680600000,"o":101183.8,"h":101224.1,"l":101185.7,"c":101220.7,"v":138700,"usd":1.37063995}
{"ts":1750680660000,"o":101220.7,"h":101220.7,"l":101187.1,"c":101204.9,"v":37900,"usd":0.37450024}
{"ts":1750680720000,"o":101204.9,"h":101194.4,"l":101190.4,"c":101194.4,"v":10000,"usd":0.09882132}
{"ts":1750680780000,"o":101194.4,"h":101199.3,"l":101191.8,"c":101194.1,"v":92100,"usd":0.91010182}
{"ts":1750680840000,"o":101194.1,"h":101194.1,"l":101166.9,"c":101166.9,"v":104900,"usd":1.03670858}
{"ts":1750680900000,"o":101166.9,"h":101172.2,"l":101143.2,"c":101172.2,"v":71500,"usd":0.70680796}
{"ts":1750680960000,"o":101172.2,"h":101199.3,"l":101180,"c":101196.1,"v":67400,"usd":0.66607114}
{"ts":1750681020000,"o":101196.1,"h":101196,"l":101180,"c":101180,"v":114400,"usd":1.13049155}
{"ts":1750681080000,"o":101180,"h":101195.1,"l":101174.4,"c":101194.7,"v":11400,"usd":0.1126619}
{"ts":1750681140000,"o":101194.7,"h":101173.9,"l":101127.8,"c":101137.6,"v":215300,"usd":2.12840527}
{"ts":1750681200000,"o":101137.6,"h":101137.5,"l":101100,"c":101123.8,"v":63200,"usd":0.62498748}
{"ts":1750681260000,"o":101123.8,"h":101165.2,"l":101100.1,"c":101162.6,"v":183700,"usd":1.81638888}
{"ts":1750681320000,"o":101162.6,"h":101179.6,"l":101150.1,"c":101154.1,"v":91700,"usd":0.90637158}
{"ts":1750681380000,"o":101154.1,"h":101158.1,"l":101120.2,"c":101126.3,"v":10800,"usd":0.1067893}
{"ts":1750681440000,"o":101126.3,"h":101159.3,"l":101120,"c":101153.6,"v":46300,"usd":0.45781169}
{"ts":1750681500000,"o":101153.6,"h":101190,"l":101153.6,"c":101190,"v":48100,"usd":0.47545241}
{"ts":1750681560000,"o":101190,"h":101209.9,"l":101172.2,"c":101182.2,"v":266800,"usd":2.6366426}
{"ts":1750681620000,"o":101182.2,"h":101170,"l":101160.1,"c":101160.1,"v":13400,"usd":0.13245105}
{"ts":1750681680000,"o":101160.1,"h":101202.5,"l":101146.6,"c":101202.4,"v":91000,"usd":0.89941273}
{"ts":1750681740000,"o":101202.4,"h":101188.7,"l":101128.6,"c":101128.6,"v":40600,"usd":0.40138298}
{"ts":1750681800000,"o":101128.6,"h":101163.9,"l":101140,"c":101155.1,"v":45200,"usd":0.44687779}
{"ts":1750681860000,"o":101155.1,"h":101155.2,"l":101132.4,"c":101132.4,"v":32600,"usd":0.32231959}
{"ts":1750681920000,"o":101132.4,"h":101210,"l":101132.3,"c":101204.3,"v":304900,"usd":3.01399894}
{"ts":1750681980000,"o":101204.3,"h":101207.8,"l":101190.8,"c":101198.5,"v":133300,"usd":1.3172221}
{"ts":1750682040000,"o":101198.5,"h":101220,"l":101190.1,"c":101193.9,"v":29400,"usd":0.29051762}
{"ts":1750682100000,"o":101193.9,"h":101275.6,"l":101193.9,"c":101268.9,"v":58900,"usd":0.58170479}
{"ts":1750682160000,"o":101268.9,"h":101279.9,"l":101248.8,"c":101257.8,"v":129400,"usd":1.27791724}
{"ts":1750682220000,"o":101257.8,"h":101298.8,"l":101240.1,"c":101298.8,"v":171600,"usd":1.69460129}
{"ts":1750682280000,"o":101298.8,"h":101337.7,"l":101290.1,"c":101298.2,"v":109700,"usd":1.08277323}
{"ts":1750682340000,"o":101298.2,"h":101311.6,"l":101288.4,"c":101307.7,"v":83700,"usd":0.82624094}
{"ts":1750682400000,"o":101307.7,"h":101317.8,"l":101290.2,"c":101290.2,"v":22100,"usd":0.218171}
{"ts":1750682460000,"o":101290.2,"h":101369.3,"l":101294.6,"c":101330,"v":135400,"usd":1.33608546}
{"ts":1750682520000,"o":101330,"h":101399.1,"l":101308.7,"c":101394.3,"v":422900,"usd":4.17321417}
{"ts":1750682580000,"o":101394.3,"h":101449.9,"l":101393.6,"c":101410,"v":250000,"usd":2.46524521}
{"ts":1750682640000,"o":101410,"h":101400,"l":101330.1,"c":101342.2,"v":142300,"usd":1.40376122}
{"ts":1750682700000,"o":101342.2,"h":101376,"l":101330.1,"c":101376,"v":158600,"usd":1.56502236}
{"ts":1750682760000,"o":101376,"h":101449.7,"l":101370.7,"c":101442.3,"v":126500,"usd":1.24733379}
{"ts":1750682820000,"o":101442.3,"h":101463.7,"l":101435.9,"c":101455.3,"v":829200,"usd":8.17376385}
{"ts":1750682880000,"o":101455.3,"h":101556.7,"l":101457,"c":101520.1,"v":1133800,"usd":11.16885101}
{"ts":1750682940000,"o":101520.1,"h":101569.5,"l":101535.9,"c":101550,"v":142200,"usd":1.40020122}
{"ts":1750683000000,"o":101550,"h":101569.9,"l":101519.2,"c":101535.4,"v":267400,"usd":2.63339079}
{"ts":1750683060000,"o":101535.4,"h":101520.4,"l":101476,"c":101476,"v":107300,"usd":1.05710102}
{"ts":1750683120000,"o":101476,"h":101529.5,"l":101476.1,"c":101501.4,"v":47700,"usd":0.47000631}
{"ts":1750683180000,"o":101501.4,"h":101509.9,"l":101472.9,"c":101497.4,"v":132900,"usd":1.30949402}
{"ts":1750683240000,"o":101497.4,"h":101490,"l":101450.3,"c":101486.3,"v":162700,"usd":1.60359557}
{"ts":1750683300000,"o":101486.3,"h":101519.2,"l":101485.5,"c":101512.4,"v":90500,"usd":0.8916152}
{"ts":1750683360000,"o":101512.4,"h":101588,"l":101508.5,"c":101574.6,"v":122700,"usd":1.20830619}
{"ts":1750683420000,"o":101574.6,"h":101597.1,"l":101553.1,"c":101597,"v":265500,"usd":2.61409006}
{"ts":1750683480000,"o":101597,"h":101591.4,"l":101540.9,"c":101540.9,"v":133700,"usd":1.3165027}
{"ts":1750683540000,"o":101540.9,"h":101597.7,"l":101540,"c":101597.7,"v":275300,"usd":2.71002684}
{"ts":1750683600000,"o":101597.7,"h":101676.8,"l":101600,"c":101676.8,"v":111200,"usd":1.09412999}
{"ts":1750683660000,"o":101676.8,"h":101674.1,"l":101605,"c":101615,"v":129500,"usd":1.27414474}
{"ts":1750683720000,"o":101615,"h":101648.3,"l":101600,"c":101629,"v":119700,"usd":1.17778742}
{"ts":1750683780000,"o":101629,"h":101616.6,"l":101589.2,"c":101589.2,"v":23200,"usd":0.22834844}
{"ts":1750683840000,"o":101589.2,"h":101620,"l":101569.8,"c":101620,"v":132000,"usd":1.29933551}
{"ts":1750683900000,"o":101620,"h":101598.1,"l":101535.1,"c":101540.1,"v":303400,"usd":2.98764307}
{"ts":1750683960000,"o":101540.1,"h":101551.4,"l":101520,"c":101520,"v":16800,"usd":0.16547033}
{"ts":1750684020000,"o":101520,"h":101570.4,"l":101505.7,"c":101563.4,"v":287600,"usd":2.83280314}
{"ts":1750684080000,"o":101563.4,"h":101577.2,"l":101539.4,"c":101577.2,"v":101300,"usd":0.99749825}
{"ts":1750684140000,"o":101577.2,"h":101573.1,"l":101394.1,"c":101489.6,"v":1381000,"usd":13.60815986}
{"ts":1750684200000,"o":101489.6,"h":101465,"l":101430,"c":101431.9,"v":357400,"usd":3.52321848}
{"ts":1750684260000,"o":101431.9,"h":101427.5,"l":101343,"c":101392,"v":153100,"usd":1.50985982}
{"ts":1750684320000,"o":101392,"h":101384.5,"l":101292.3,"c":101296.5,"v":386100,"usd":3.81017349}
{"ts":1750684380000,"o":101296.5,"h":101320,"l":101268.6,"c":101286.1,"v":61200,"usd":0.60421419}
{"ts":1750684440000,"o":101286.1,"h":101320,"l":101269.1,"c":101274.8,"v":360700,"usd":3.56096635}
{"ts":1750684500000,"o":101274.8,"h":101310.7,"l":101267.4,"c":101295.1,"v":118400,"usd":1.16891124}
{"ts":1750684560000,"o":101295.1,"h":101329.9,"l":101279,"c":101284.3,"v":69800,"usd":0.68905903}
{"ts":1750684620000,"o":101284.3,"h":101330,"l":101295.5,"c":101330,"v":82200,"usd":0.81142869}
{"ts":1750684680000,"o":101330,"h":101346.3,"l":101320,"c":101320,"v":263200,"usd":2.5972221}
{"ts":1750684740000,"o":101320,"h":101313.9,"l":101290.1,"c":101308.6,"v":151500,"usd":1.49560933}
{"ts":1750684800000,"o":101308.6,"h":101308.6,"l":101268.2,"c":101269.8,"v":158400,"usd":1.5639654}
{"ts":1750684860000,"o":101269.8,"h":101302.3,"l":101269.4,"c":101302.2,"v":56300,"usd":0.55587223}
{"ts":1750684920000,"o":101302.2,"h":101304.2,"l":101221.6,"c":101237.9,"v":317100,"usd":3.13154801}
{"ts":1750684980000,"o":101237.9,"h":101237.8,"l":101172.9,"c":101190,"v":696000,"usd":6.87760325}
{"ts":1750685040000,"o":101190,"h":101233.5,"l":101197.2,"c":101233.5,"v":196900,"usd":1.94538495}
{"ts":1750685100000,"o":101233.5,"h":101219.9,"l":101146.1,"c":101146.1,"v":225300,"usd":2.22603043}
{"ts":1750685160000,"o":101146.1,"h":101158.8,"l":101088.1,"c":101140.4,"v":453200,"usd":4.48154967}
{"ts":1750685220000,"o":101140.4,"h":101160,"l":101110.2,"c":101154.6,"v":75700,"usd":0.74848988}
{"ts":1750685280000,"o":101154.6,"h":101170,"l":101111.1,"c":101111.1,"v":196500,"usd":1.94264698}
{"ts":1750685340000,"o":101111.1,"h":101132.2,"l":101088.2,"c":101102.7,"v":104000,"usd":1.0286855}
{"ts":1750685400000,"o":101102.7,"h":101155.7,"l":101110,"c":101133.3,"v":228800,"usd":2.26243278}
{"ts":1750685460000,"o":101133.3,"h":101189.9,"l":101085.6,"c":101134.6,"v":428100,"usd":4.23319362}
{"ts":1750685520000,"o":101134.6,"h":101132,"l":100873.4,"c":100921.6,"v":1887300,"usd":18.69259383}
{"ts":1750685580000,"o":100921.6,"h":101000,"l":100800,"c":100854.9,"v":790600,"usd":7.83507337}
{"ts":1750685640000,"o":100854.9,"h":101044.9,"l":100820,"c":101028.2,"v":548600,"usd":5.43730167}
{"ts":1750685700000,"o":101028.2,"h":101124.2,"l":100945.2,"c":101094.4,"v":425400,"usd":4.21071166}
{"ts":1750685760000,"o":101094.4,"h":101355.2,"l":101051.2,"c":101355.2,"v":414400,"usd":4.09255629}
{"ts":1750685820000,"o":101355.2,"h":101565.6,"l":101347.7,"c":101433.4,"v":606000,"usd":5.97270605}
{"ts":1750685880000,"o":101433.4,"h":101507.8,"l":101435,"c":101482.3,"v":293900,"usd":2.89611068}
{"ts":1750685940000,"o":101482.3,"h":101649.9,"l":101464.1,"c":101605.2,"v":490900,"usd":4.83252272}
{"ts":1750686000000,"o":101605.2,"h":101700,"l":101571.2,"c":101676.3,"v":500200,"usd":4.92045289}
{"ts":1750686060000,"o":101676.3,"h":101700.9,"l":101600.1,"c":101666,"v":233800,"usd":2.30006526}
{"ts":1750686120000,"o":101666,"h":102106.5,"l":101646.4,"c":101919.6,"v":10315100,"usd":101.239405}
{"ts":1750686180000,"o":101919.6,"h":101976.1,"l":101855.1,"c":101870.5,"v":650100,"usd":6.37887755}
{"ts":1750686240000,"o":101870.5,"h":102000,"l":101875.4,"c":101994,"v":609500,"usd":5.97878421}
{"ts":1750686300000,"o":101994,"h":102387.9,"l":101942,"c":102006.9,"v":19258400,"usd":188.48497474}
{"ts":1750686360000,"o":102006.9,"h":102167.5,"l":102024.6,"c":102043.7,"v":1815800,"usd":17.7881529}
{"ts":1750686420000,"o":102043.7,"h":102101.1,"l":101925.3,"c":101970.5,"v":725800,"usd":7.11546531}
{"ts":1750686480000,"o":101970.5,"h":102179.9,"l":101939.4,"c":102174.1,"v":1532800,"usd":15.02413159}
{"ts":1750686540000,"o":102174.1,"h":102236.3,"l":102053.4,"c":102236.3,"v":556200,"usd":5.44502866}
{"ts":1750686600000,"o":102236.3,"h":102334.1,"l":102167.2,"c":102167.2,"v":804500,"usd":7.86719699}
{"ts":1750686660000,"o":102167.2,"h":102225,"l":102078.4,"c":102108.2,"v":446400,"usd":4.37027753}
{"ts":1750686720000,"o":102108.2,"h":102141.9,"l":101991.5,"c":101994.1,"v":324600,"usd":3.18038186}
{"ts":1750686780000,"o":101994.1,"h":102084.1,"l":101969.5,"c":101973.1,"v":634900,"usd":6.22169538}
{"ts":1750686840000,"o":101973.1,"h":101973.1,"l":101832.8,"c":101904.7,"v":620300,"usd":6.08709821}
{"ts":1750686900000,"o":101904.7,"h":101978.3,"l":101870.8,"c":101934.6,"v":411400,"usd":4.03512793}
{"ts":1750686960000,"o":101934.6,"h":102199.3,"l":101924.6,"c":102181.4,"v":737200,"usd":7.22127454}
{"ts":1750687020000,"o":102181.4,"h":102294.9,"l":102167.6,"c":102290,"v":927200,"usd":9.07145919}
{"ts":1750687080000,"o":102290,"h":102310,"l":102246.9,"c":102267.5,"v":699100,"usd":6.83453454}
{"ts":1750687140000,"o":102267.5,"h":102435.7,"l":102255.2,"c":102419.3,"v":967900,"usd":9.45503373}
{"ts":1750687200000,"o":102419.3,"h":102483.7,"l":102177.3,"c":102336.7,"v":9043300,"usd":88.40406336}
{"ts":1750687260000,"o":102336.7,"h":102610.8,"l":102103.3,"c":102226.8,"v":9149000,"usd":89.48145847}
{"ts":1750687320000,"o":102226.8,"h":102370.9,"l":102207.2,"c":102352,"v":3211800,"usd":31.40265097}
{"ts":1750687380000,"o":102352,"h":102400,"l":102203.9,"c":102262.4,"v":1298900,"usd":12.69645332}
{"ts":1750687440000,"o":102262.4,"h":102432.7,"l":102259.3,"c":102259.3,"v":971600,"usd":9.49175241}
{"ts":1750687500000,"o":102259.3,"h":102470,"l":102270,"c":102461.1,"v":769900,"usd":7.52043797}
{"ts":1750687560000,"o":102461.1,"h":102499.7,"l":102381.9,"c":102499.7,"v":879600,"usd":8.58569866}
{"ts":1750687620000,"o":102499.7,"h":102540.6,"l":102410.7,"c":102425.8,"v":1156100,"usd":11.28245984}
{"ts":1750687680000,"o":102425.8,"h":102493.1,"l":102270.7,"c":102352.4,"v":616100,"usd":6.01825314}
{"ts":1750687740000,"o":102352.4,"h":102458.7,"l":102319.7,"c":102348.1,"v":568300,"usd":5.55001543}
{"ts":1750687800000,"o":102348.1,"h":102371.1,"l":102283.4,"c":102312.1,"v":471600,"usd":4.60871404}
{"ts":1750687860000,"o":102312.1,"h":102439.6,"l":102246.8,"c":102439.6,"v":679200,"usd":6.63889159}
{"ts":1750687920000,"o":102439.6,"h":102527.9,"l":102120.5,"c":102120.5,"v":1111000,"usd":10.85666847}
{"ts":1750687980000,"o":102120.5,"h":102237.5,"l":102080,"c":102220.6,"v":492900,"usd":4.82593562}
{"ts":1750688040000,"o":102220.6,"h":102266.7,"l":102144.2,"c":102261.6,"v":427400,"usd":4.18203376}
{"ts":1750688100000,"o":102261.6,"h":102327.8,"l":102216.9,"c":102260,"v":98100,"usd":0.95919001}
{"ts":1750688160000,"o":102260,"h":102301.9,"l":102227.1,"c":102274.3,"v":265100,"usd":2.59184273}
{"ts":1750688220000,"o":102274.3,"h":102289.3,"l":102121,"c":102121,"v":731800,"usd":7.1616985}
{"ts":1750688280000,"o":102121,"h":102145.7,"l":102010,"c":102074.3,"v":660200,"usd":6.46827978}
{"ts":1750688340000,"o":102074.3,"h":102302.4,"l":102065.9,"c":102283.4,"v":423100,"usd":4.14106214}
{"ts":1750688400000,"o":102283.4,"h":102339.9,"l":102216.2,"c":102226.8,"v":263700,"usd":2.5784927}
{"ts":1750688460000,"o":102226.8,"h":102299,"l":102233.1,"c":102247.9,"v":174400,"usd":1.70561342}
{"ts":1750688520000,"o":102247.9,"h":102275,"l":102190.1,"c":102202.9,"v":385300,"usd":3.76966476}
{"ts":1750688580000,"o":102202.9,"h":102206.7,"l":101940,"c":101961.8,"v":1255900,"usd":12.30931646}
{"ts":1750688640000,"o":101961.8,"h":101998.8,"l":101871.5,"c":101871.5,"v":971000,"usd":9.52472435}
{"ts":1750688700000,"o":101871.5,"h":101930,"l":101833,"c":101930,"v":647100,"usd":6.35236299}
{"ts":1750688760000,"o":101930,"h":102048.4,"l":101924.3,"c":102015.8,"v":675800,"usd":6.62604803}
{"ts":1750688820000,"o":102015.8,"h":102083.6,"l":101985.2,"c":102015.1,"v":124400,"usd":1.21919692}
{"ts":1750688880000,"o":102015.1,"h":102015.1,"l":101949.2,"c":101954.9,"v":335500,"usd":3.28970489}
{"ts":1750688940000,"o":101954.9,"h":101951.6,"l":101870.1,"c":101922.3,"v":615000,"usd":6.03476659}
{"ts":1750689000000,"o":101922.3,"h":101905,"l":101807.9,"c":101808.1,"v":674400,"usd":6.62153161}
{"ts":1750689060000,"o":101808.1,"h":101844.7,"l":101630.1,"c":101657.9,"v":1664600,"usd":16.36676158}
{"ts":1750689120000,"o":101657.9,"h":101695.3,"l":101574,"c":101596.2,"v":1040500,"usd":10.23837423}
{"ts":1750689180000,"o":101596.2,"h":101665.1,"l":101569.8,"c":101648.2,"v":619600,"usd":6.09717445}
{"ts":1750689240000,"o":101648.2,"h":101900,"l":101614.5,"c":101900,"v":770000,"usd":7.56684053}
{"ts":1750689300000,"o":101900,"h":101987,"l":101872.2,"c":101908.2,"v":692900,"usd":6.79826818}
{"ts":1750689360000,"o":101908.2,"h":101913.7,"l":101830,"c":101830,"v":148600,"usd":1.45849746}
{"ts":1750689420000,"o":101830,"h":101841,"l":101686.3,"c":101756.9,"v":420100,"usd":4.12830036}
{"ts":1750689480000,"o":101756.9,"h":101790,"l":101679.9,"c":101679.9,"v":303700,"usd":2.98530267}
{"ts":1750689540000,"o":101679.9,"h":101695.5,"l":101632.7,"c":101660.2,"v":266200,"usd":2.61843109}
{"ts":1750689600000,"o":101660.2,"h":101668.2,"l":101568.5,"c":101568.5,"v":438000,"usd":4.31030759}
{"ts":1750689660000,"o":101568.5,"h":101664.6,"l":101493.6,"c":101636.5,"v":1398200,"usd":13.76763074}
{"ts":1750689720000,"o":101636.5,"h":101700,"l":101608.4,"c":101611,"v":381900,"usd":3.75677439}
{"ts":1750689780000,"o":101611,"h":101670.5,"l":101600.1,"c":101668.1,"v":275700,"usd":2.71230604}
{"ts":1750689840000,"o":101668.1,"h":101713.3,"l":101640.1,"c":101653.2,"v":379100,"usd":3.72825874}
{"ts":1750689900000,"o":101653.2,"h":101798,"l":101641.4,"c":101792.9,"v":1065600,"usd":10.47609447}
{"ts":1750689960000,"o":101792.9,"h":101914.8,"l":101782.7,"c":101830,"v":284500,"usd":2.79366799}
{"ts":1750690020000,"o":101830,"h":101813.9,"l":101690.8,"c":101690.8,"v":283000,"usd":2.78044907}
{"ts":1750690080000,"o":101690.8,"h":101739.9,"l":101681.9,"c":101700,"v":236000,"usd":2.32020738}
{"ts":1750690140000,"o":101700,"h":101699.9,"l":101531.9,"c":101699.9,"v":659500,"usd":6.49220511}
{"ts":1750690200000,"o":101699.9,"h":101758.1,"l":101664,"c":101694.8,"v":165200,"usd":1.62416173}
{"ts":1750690260000,"o":101694.8,"h":101765,"l":101658.4,"c":101759,"v":361500,"usd":3.55395071}
{"ts":1750690320000,"o":101759,"h":101749.9,"l":101691.2,"c":101691.2,"v":143000,"usd":1.40585603}
{"ts":1750690380000,"o":101691.2,"h":101748.7,"l":101671.3,"c":101678.5,"v":293800,"usd":2.88865922}
{"ts":1750690440000,"o":101678.5,"h":101740,"l":101650.2,"c":101730,"v":165600,"usd":1.62824579}
{"ts":1750690500000,"o":101730,"h":101766.7,"l":101714.7,"c":101740,"v":160700,"usd":1.57948538}
{"ts":1750690560000,"o":101740,"h":101800,"l":101687.5,"c":101707.1,"v":395200,"usd":3.8841958}
{"ts":1750690620000,"o":101707.1,"h":101721.5,"l":101570.1,"c":101570.1,"v":122000,"usd":1.20030539}
{"ts":1750690680000,"o":101570.1,"h":101642.3,"l":101560.1,"c":101610,"v":429300,"usd":4.22533926}
{"ts":1750690740000,"o":101610,"h":101603,"l":101530.5,"c":101560.5,"v":204400,"usd":2.01259216}
{"ts":1750690800000,"o":101560.5,"h":101655.1,"l":101570,"c":101630,"v":327700,"usd":3.22443075}
{"ts":1750690860000,"o":101630,"h":101705.1,"l":101636.8,"c":101665.1,"v":268300,"usd":2.63903548}
{"ts":1750690920000,"o":101665.1,"h":101809.9,"l":101665.2,"c":101809.9,"v":251800,"usd":2.47497747}
{"ts":1750690980000,"o":101809.9,"h":101822.2,"l":101761.9,"c":101813.8,"v":351200,"usd":3.45008534}
{"ts":1750691040000,"o":101813.8,"h":101947,"l":101810.6,"c":101947,"v":653700,"usd":6.41560366}
{"ts":1750691100000,"o":101947,"h":101948.9,"l":101897.9,"c":101938.8,"v":166500,"usd":1.63325167}
{"ts":1750691160000,"o":101938.8,"h":102055.9,"l":101942.2,"c":102003.6,"v":678500,"usd":6.65296182}
{"ts":1750691220000,"o":102003.6,"h":102038.8,"l":101920.1,"c":101920.1,"v":313100,"usd":3.07110795}
{"ts":1750691280000,"o":101920.1,"h":101951.8,"l":101877.8,"c":101877.9,"v":58900,"usd":0.57790787}
{"ts":1750691340000,"o":101877.9,"h":102049.5,"l":101874.6,"c":101993.4,"v":237200,"usd":2.32731477}
{"ts":1750691400000,"o":101993.4,"h":101996.5,"l":101865.9,"c":101940,"v":314400,"usd":3.08485628}
{"ts":1750691460000,"o":101940,"h":102048.2,"l":101918.5,"c":102041.7,"v":90200,"usd":0.88429264}
{"ts":1750691520000,"o":102041.7,"h":102025.6,"l":101961.2,"c":101961.2,"v":216600,"usd":2.12329205}
{"ts":1750691580000,"o":101961.2,"h":102003.9,"l":101922.9,"c":101922.9,"v":197500,"usd":1.93690749}
{"ts":1750691640000,"o":101922.9,"h":102025.5,"l":101922.9,"c":102025.5,"v":105700,"usd":1.0365343}
{"ts":1750691700000,"o":102025.5,"h":102057.4,"l":101999.1,"c":102007.3,"v":367200,"usd":3.59885369}
{"ts":1750691760000,"o":102007.3,"h":102041.1,"l":101948,"c":102019,"v":228700,"usd":2.24206837}
{"ts":1750691820000,"o":102019,"h":101995.1,"l":101934,"c":101970,"v":196000,"usd":1.92224418}
{"ts":1750691880000,"o":101970,"h":101994.1,"l":101942.2,"c":101942.2,"v":81400,"usd":0.79827347}
{"ts":1750691940000,"o":101942.2,"h":101987.8,"l":101900.1,"c":101987.8,"v":119100,"usd":1.16845079}
{"ts":1750692000000,"o":101987.8,"h":101999.3,"l":101955.1,"c":101974.7,"v":27400,"usd":0.26869226}
{"ts":1750692060000,"o":101974.7,"h":101990,"l":101964.4,"c":101985.7,"v":140000,"usd":1.37271451}
{"ts":1750692120000,"o":101985.7,"h":101999.3,"l":101842.1,"c":101875.4,"v":1247000,"usd":12.23666164}
{"ts":1750692180000,"o":101875.4,"h":101900.3,"l":101869.7,"c":101887.9,"v":30900,"usd":0.30328168}
{"ts":1750692240000,"o":101887.9,"h":101904.2,"l":101872.7,"c":101890.6,"v":43600,"usd":0.42790164}
{"ts":1750692300000,"o":101890.6,"h":101892.4,"l":101847.7,"c":101875.4,"v":255200,"usd":2.505418}
{"ts":1750692360000,"o":101875.4,"h":101947.5,"l":101871.5,"c":101913.8,"v":329400,"usd":3.2327548}
{"ts":1750692420000,"o":101913.8,"h":101874.3,"l":101770.2,"c":101770.2,"v":1258500,"usd":12.36173698}
{"ts":1750692480000,"o":101770.2,"h":101772.3,"l":101632.7,"c":101659.5,"v":1853300,"usd":18.22431505}
{"ts":1750692540000,"o":101659.5,"h":101648.2,"l":101531.2,"c":101537.1,"v":1290800,"usd":12.7047009}
{"ts":1750692600000,"o":101537.1,"h":101596.9,"l":101522.3,"c":101540.4,"v":333500,"usd":3.28427391}
{"ts":1750692660000,"o":101540.4,"h":101649.9,"l":101428.7,"c":101642.9,"v":2062400,"usd":20.32007067}
{"ts":1750692720000,"o":101642.9,"h":101671.8,"l":101623.6,"c":101637.7,"v":294500,"usd":2.89685971}
{"ts":1750692780000,"o":101637.7,"h":101740,"l":101624.7,"c":101740,"v":329400,"usd":3.23937026}
{"ts":1750692840000,"o":101740,"h":101740.5,"l":101667.8,"c":101706.7,"v":832900,"usd":8.18999016}
{"ts":1750692900000,"o":101706.7,"h":101747.3,"l":101685.4,"c":101744.5,"v":305400,"usd":3.00232762}
{"ts":1750692960000,"o":101744.5,"h":101760,"l":101680.1,"c":101694.4,"v":462000,"usd":4.541898}
{"ts":1750693020000,"o":101694.4,"h":101710.9,"l":101667.9,"c":101670.6,"v":94900,"usd":0.93326931}
{"ts":1750693080000,"o":101670.6,"h":101709.8,"l":101636.8,"c":101702.6,"v":187800,"usd":1.84713192}
{"ts":1750693140000,"o":101702.6,"h":101790,"l":101702.5,"c":101790,"v":422600,"usd":4.15353943}
{"ts":1750693200000,"o":101790,"h":101790.8,"l":101670.1,"c":101670.1,"v":207600,"usd":2.04106904}
{"ts":1750693260000,"o":101670.1,"h":101702,"l":101626.5,"c":101660.9,"v":256400,"usd":2.52188476}
{"ts":1750693320000,"o":101660.9,"h":101660.9,"l":101567.5,"c":101567.5,"v":439200,"usd":4.32188691}
{"ts":1750693380000,"o":101567.5,"h":101635.6,"l":101558.8,"c":101622.6,"v":300400,"usd":2.95680775}
{"ts":1750693440000,"o":101622.6,"h":101634.1,"l":101583.6,"c":101593,"v":137600,"usd":1.35409266}
{"ts":1750693500000,"o":101593,"h":101599.8,"l":101522.6,"c":101599.7,"v":185200,"usd":1.82362753}
{"ts":1750693560000,"o":101599.7,"h":101599.7,"l":101491.6,"c":101520,"v":493900,"usd":4.86387677}
{"ts":1750693620000,"o":101520,"h":101599.7,"l":101513.2,"c":101580.2,"v":200900,"usd":1.97820946}
{"ts":1750693680000,"o":101580.2,"h":101563.5,"l":101444,"c":101444,"v":511800,"usd":5.04210075}
{"ts":1750693740000,"o":101444,"h":101474.7,"l":101407.9,"c":101407.9,"v":711000,"usd":7.00925609}
{"ts":1750693800000,"o":101407.9,"h":101446.8,"l":101399.3,"c":101416.2,"v":1030500,"usd":10.1607454}
{"ts":1750693860000,"o":101416.2,"h":101446.7,"l":101398.6,"c":101412.7,"v":146400,"usd":1.44345918}
{"ts":1750693920000,"o":101412.7,"h":101516.3,"l":101397.6,"c":101480.9,"v":474500,"usd":4.67755385}
{"ts":1750693980000,"o":101480.9,"h":101484.1,"l":101328.4,"c":101334.5,"v":493000,"usd":4.86326739}
{"ts":1750694040000,"o":101334.5,"h":101388.3,"l":101309.9,"c":101388.3,"v":349000,"usd":3.44294181}
{"ts":1750694100000,"o":101388.3,"h":101402.6,"l":101317.3,"c":101349.7,"v":97100,"usd":0.95778702}
{"ts":1750694160000,"o":101349.7,"h":101460.7,"l":101364.2,"c":101460.7,"v":157700,"usd":1.55513721}
{"ts":1750694220000,"o":101460.7,"h":101506.6,"l":101430,"c":101460,"v":381200,"usd":3.7560992}
{"ts":1750694280000,"o":101460,"h":101506.7,"l":101429,"c":101493.1,"v":539900,"usd":5.32079256}
{"ts":1750694340000,"o":101493.1,"h":101506.5,"l":101459.8,"c":101476.4,"v":96000,"usd":0.94593314}
{"ts":1750694400000,"o":101476.4,"h":101489.9,"l":101430.1,"c":101445.4,"v":255700,"usd":2.52007944}
{"ts":1750694460000,"o":101445.4,"h":101474.9,"l":101429.8,"c":101469.8,"v":68700,"usd":0.67715987}
{"ts":1750694520000,"o":101469.8,"h":101477.6,"l":101360,"c":101376.3,"v":141400,"usd":1.39421564}
{"ts":1750694580000,"o":101376.3,"h":101402.2,"l":101308.8,"c":101394.5,"v":324700,"usd":3.20377706}
{"ts":1750694640000,"o":101394.5,"h":101399.9,"l":101355,"c":101392.7,"v":69200,"usd":0.68254064}
{"ts":1750694700000,"o":101392.7,"h":101403.7,"l":101369.3,"c":101389.9,"v":170200,"usd":1.67880182}
{"ts":1750694760000,"o":101389.9,"h":101374.2,"l":101301.8,"c":101301.8,"v":364500,"usd":3.59718855}
{"ts":1750694820000,"o":101301.8,"h":101330.5,"l":101249.3,"c":101250.3,"v":248100,"usd":2.4489867}
{"ts":1750694880000,"o":101250.3,"h":101269.1,"l":101243.1,"c":101260,"v":84500,"usd":0.83450121}
{"ts":1750694940000,"o":101260,"h":101309.9,"l":101253.6,"c":101309.9,"v":314200,"usd":3.10251197}
{"ts":1750695000000,"o":101309.9,"h":101310.4,"l":101243.5,"c":101243.5,"v":165700,"usd":1.63607012}
{"ts":1750695060000,"o":101243.5,"h":101255.5,"l":101190.7,"c":101204.2,"v":504200,"usd":4.98072024}
{"ts":1750695120000,"o":101204.2,"h":101222.4,"l":101191.8,"c":101222.4,"v":225000,"usd":2.22295866}
{"ts":1750695180000,"o":101222.4,"h":101264.8,"l":101187.7,"c":101243.5,"v":1272100,"usd":12.56689034}
{"ts":1750695240000,"o":101243.5,"h":101249.1,"l":101146.7,"c":101156.7,"v":198400,"usd":1.96065337}
{"ts":1750695300000,"o":101156.7,"h":101179.9,"l":101093.3,"c":101093.4,"v":444200,"usd":4.39222642}
{"ts":1750695360000,"o":101093.4,"h":101093.3,"l":101000,"c":101005.2,"v":611800,"usd":6.0555431}
{"ts":1750695420000,"o":101005.2,"h":101019.9,"l":100836.1,"c":100853.9,"v":1973800,"usd":19.55062167}
{"ts":1750695480000,"o":100853.9,"h":100880,"l":100686.5,"c":100771,"v":26273200,"usd":260.55803149}
{"ts":1750695540000,"o":100771,"h":100986.3,"l":100751.3,"c":100946.6,"v":22793700,"usd":225.90183316}
{"ts":1750695600000,"o":100946.6,"h":101009.9,"l":100829.3,"c":100861.8,"v":8135100,"usd":80.62200056}
{"ts":1750695660000,"o":100861.8,"h":100967.8,"l":100861.8,"c":100905.4,"v":529000,"usd":5.24208226}
{"ts":1750695720000,"o":100905.4,"h":100895.4,"l":100772.5,"c":100785.5,"v":454000,"usd":4.5027307}
{"ts":1750695780000,"o":100785.5,"h":100790.2,"l":100582.2,"c":100622.8,"v":7147600,"usd":71.02670389}
{"ts":1750695840000,"o":100622.8,"h":100660.4,"l":100557,"c":100600,"v":5904700,"usd":58.67650999}
{"ts":1750695900000,"o":100600,"h":100610.1,"l":100513,"c":100574.3,"v":1076300,"usd":10.70328169}
{"ts":1750695960000,"o":100574.3,"h":100580.4,"l":100492.5,"c":100550.5,"v":460700,"usd":4.58219314}
{"ts":1750696020000,"o":100550.5,"h":100551.8,"l":100403.2,"c":100426.5,"v":13814600,"usd":137.4480912}
{"ts":1750696080000,"o":100426.5,"h":100585.6,"l":100383,"c":100450.1,"v":2022000,"usd":20.12946179}
{"ts":1750696140000,"o":100450.1,"h":100470.4,"l":100334.3,"c":100351.1,"v":1647300,"usd":16.40712475}
{"ts":1750696200000,"o":100351.1,"h":100403.8,"l":100224.5,"c":100287.4,"v":1985400,"usd":19.79185484}
{"ts":1750696260000,"o":100287.4,"h":100299.8,"l":100111,"c":100217.1,"v":1639900,"usd":16.37003049}
{"ts":1750696320000,"o":100217.1,"h":100210.1,"l":100079.5,"c":100091.1,"v":860500,"usd":8.59415744}
{"ts":1750696380000,"o":100091.1,"h":100333.2,"l":100008,"c":100069.5,"v":27112900,"usd":270.64834802}
{"ts":1750696440000,"o":100069.5,"h":100253.5,"l":100069,"c":100182.3,"v":8123100,"usd":81.09829623}
{"ts":1750696500000,"o":100182.3,"h":100184.9,"l":100012.7,"c":100022.3,"v":1652500,"usd":16.51143855}
{"ts":1750696560000,"o":100022.3,"h":100201,"l":99929.4,"c":100083.5,"v":14816400,"usd":148.07899561}
{"ts":1750696620000,"o":100083.5,"h":100146.1,"l":99823.9,"c":99835.8,"v":6506100,"usd":65.05228117}
{"ts":1750696680000,"o":99835.8,"h":100042.7,"l":99670.8,"c":100042.7,"v":9290000,"usd":93.10889991}
{"ts":1750696740000,"o":100042.7,"h":100240.7,"l":99965.3,"c":100111.2,"v":11667200,"usd":116.52599443}
{"ts":1750696800000,"o":100111.2,"h":100400,"l":100110.1,"c":100319.6,"v":8124800,"usd":80.95661347}
{"ts":1750696860000,"o":100319.6,"h":100390.4,"l":99928.9,"c":100390.4,"v":43648500,"usd":435.59342221}
{"ts":1750696920000,"o":100390.4,"h":100532.6,"l":100381,"c":100521.7,"v":8797900,"usd":87.60364246}
{"ts":1750696980000,"o":100521.7,"h":100614.2,"l":100460.1,"c":100570.2,"v":1976300,"usd":19.65717007}
{"ts":1750697040000,"o":100570.2,"h":100719.8,"l":100571.7,"c":100586.7,"v":1760500,"usd":17.48929637}
{"ts":1750697100000,"o":100586.7,"h":100637.8,"l":100540.1,"c":100574.3,"v":634800,"usd":6.31171575}
{"ts":1750697160000,"o":100574.3,"h":100846,"l":100566.4,"c":100821,"v":1120700,"usd":11.12798206}
{"ts":1750697220000,"o":100821,"h":100919.6,"l":100710.4,"c":100730,"v":1127400,"usd":11.18327033}
{"ts":1750697280000,"o":100730,"h":100745.8,"l":100656.5,"c":100656.5,"v":517000,"usd":5.13372001}
{"ts":1750697340000,"o":100656.5,"h":100673.8,"l":100405.1,"c":100465.1,"v":1231900,"usd":12.2558247}
{"ts":1750697400000,"o":100465.1,"h":100668.1,"l":100412.5,"c":100625.6,"v":1181900,"usd":11.75752932}
{"ts":1750697460000,"o":100625.6,"h":100629.8,"l":100510.1,"c":100510.1,"v":945000,"usd":9.39469288}
{"ts":1750697520000,"o":100510.1,"h":100583.5,"l":100479.9,"c":100489,"v":242000,"usd":2.40726775}
{"ts":1750697580000,"o":100489,"h":100471.6,"l":100280.9,"c":100280.9,"v":843500,"usd":8.40480769}
{"ts":1750697640000,"o":100280.9,"h":100472.1,"l":100216.5,"c":100407.3,"v":874200,"usd":8.7118583}
{"ts":1750697700000,"o":100407.3,"h":100466,"l":100358.2,"c":100389.2,"v":298400,"usd":2.97152304}
{"ts":1750697760000,"o":100389.2,"h":100381.7,"l":100259.5,"c":100259.5,"v":776700,"usd":7.74419238}
{"ts":1750697820000,"o":100259.5,"h":100399.4,"l":100239.6,"c":100398.1,"v":512700,"usd":5.11165774}
{"ts":1750697880000,"o":100398.1,"h":100471.9,"l":100333.1,"c":100469.7,"v":506200,"usd":5.04146052}
{"ts":1750697940000,"o":100469.7,"h":100666.4,"l":100427.5,"c":100600.8,"v":1683600,"usd":16.74037418}
{"ts":1750698000000,"o":100600.8,"h":100749.9,"l":100563,"c":100692.9,"v":981500,"usd":9.7514986}
{"ts":1750698060000,"o":100692.9,"h":100699.8,"l":100483.8,"c":100530.7,"v":752400,"usd":7.48207241}
{"ts":1750698120000,"o":100530.7,"h":100699.9,"l":100530,"c":100675,"v":998200,"usd":9.92035541}
{"ts":1750698180000,"o":100675,"h":100689.9,"l":100552.2,"c":100631.6,"v":567600,"usd":5.6393848}
{"ts":1750698240000,"o":100631.6,"h":100725.3,"l":100592.1,"c":100675.8,"v":522800,"usd":5.19351671}
{"ts":1750698300000,"o":100675.8,"h":100918.5,"l":100621.1,"c":100838,"v":683900,"usd":6.78487382}
{"ts":1750698360000,"o":100838,"h":101090,"l":100860,"c":100999.8,"v":1310900,"usd":12.97922347}
{"ts":1750698420000,"o":100999.8,"h":101047.8,"l":100792,"c":100839.6,"v":555500,"usd":5.50676505}
{"ts":1750698480000,"o":100839.6,"h":101049.9,"l":100812.5,"c":101023.7,"v":341800,"usd":3.38667465}
{"ts":1750698540000,"o":101023.7,"h":101278.2,"l":100991,"c":101252.4,"v":13472600,"usd":133.13702358}
{"ts":1750698600000,"o":101252.4,"h":101329.9,"l":101260,"c":101307.1,"v":2040400,"usd":20.14106391}
{"ts":1750698660000,"o":101307.1,"h":101649.9,"l":101307.6,"c":101428.6,"v":4126000,"usd":40.65752479}
{"ts":1750698720000,"o":101428.6,"h":101504,"l":101337.3,"c":101404,"v":565900,"usd":5.57993307}
{"ts":1750698780000,"o":101404,"h":101472.3,"l":101338.5,"c":101348.5,"v":488400,"usd":4.81719926}
{"ts":1750698840000,"o":101348.5,"h":101344.4,"l":101171.7,"c":101302.4,"v":902700,"usd":8.91671863}
{"ts":1750698900000,"o":101302.4,"h":101373.5,"l":101253,"c":101294.3,"v":171100,"usd":1.68875186}
{"ts":1750698960000,"o":101294.3,"h":101460.5,"l":101294.6,"c":101370.1,"v":659400,"usd":6.50477334}
{"ts":1750699020000,"o":101370.1,"h":101509.9,"l":101324.7,"c":101472.4,"v":850100,"usd":8.38511882}
{"ts":1750699080000,"o":101472.4,"h":101508.1,"l":101430.4,"c":101479,"v":318100,"usd":3.13528164}
{"ts":1750699140000,"o":101479,"h":101469.6,"l":101270,"c":101270,"v":828100,"usd":8.16724127}
{"ts":1750699200000,"o":101270,"h":101500,"l":101259.7,"c":101455.7,"v":622700,"usd":6.14132625}
{"ts":1750699260000,"o":101455.7,"h":101557.6,"l":101420,"c":101524.4,"v":381000,"usd":3.75329202}
{"ts":1750699320000,"o":101524.4,"h":101600,"l":101501.9,"c":101571,"v":165700,"usd":1.63169103}
{"ts":1750699380000,"o":101571,"h":101600.8,"l":101510.8,"c":101568.4,"v":346500,"usd":3.41205913}
{"ts":1750699440000,"o":101568.4,"h":101622.8,"l":101538.3,"c":101578.7,"v":320500,"usd":3.15523894}
{"ts":1750699500000,"o":101578.7,"h":101589.7,"l":101479.6,"c":101525.1,"v":374100,"usd":3.68458903}
{"ts":1750699560000,"o":101525.1,"h":101580,"l":101474,"c":101557,"v":343700,"usd":3.38516268}
{"ts":1750699620000,"o":101557,"h":101912.7,"l":101530.9,"c":101810.2,"v":12035200,"usd":118.19561338}
{"ts":1750699680000,"o":101810.2,"h":101947.3,"l":101786.5,"c":101890.7,"v":1478800,"usd":14.51400254}
{"ts":1750699740000,"o":101890.7,"h":102299.7,"l":101852.4,"c":102210.4,"v":6048200,"usd":59.18816703}
{"ts":1750699800000,"o":102210.4,"h":102339.7,"l":102138,"c":102138.1,"v":2128300,"usd":20.81094902}
{"ts":1750699860000,"o":102138.1,"h":102557.6,"l":102091,"c":102404.1,"v":11172800,"usd":109.06876711}
{"ts":1750699920000,"o":102404.1,"h":102469.9,"l":102327.3,"c":102375.1,"v":2227300,"usd":21.75062149}
{"ts":1750699980000,"o":102375.1,"h":102452.6,"l":102301.1,"c":102429.9,"v":5786100,"usd":56.51042861}
{"ts":1750700040000,"o":102429.9,"h":102498.7,"l":102350.1,"c":102440.2,"v":743300,"usd":7.25852021}
{"ts":1750700100000,"o":102440.2,"h":102535.6,"l":102222.9,"c":102320.3,"v":926700,"usd":9.05296849}
{"ts":1750700160000,"o":102320.3,"h":102442.5,"l":102304.4,"c":102383.6,"v":357000,"usd":3.48727724}
{"ts":1750700220000,"o":102383.6,"h":102555.5,"l":102313.7,"c":102540.1,"v":437800,"usd":4.27496607}
{"ts":1750700280000,"o":102540.1,"h":102934.3,"l":102540.1,"c":102682.8,"v":12793300,"usd":124.47772324}
{"ts":1750700340000,"o":102682.8,"h":102662,"l":102484.7,"c":102484.7,"v":627900,"usd":6.12081383}
{"ts":1750700400000,"o":102484.7,"h":102622.1,"l":102480,"c":102556.9,"v":810900,"usd":7.90622676}
{"ts":1750700460000,"o":102556.9,"h":102579.8,"l":102374.3,"c":102384.9,"v":757700,"usd":7.39588403}
{"ts":1750700520000,"o":102384.9,"h":102463.2,"l":102300,"c":102447.1,"v":598700,"usd":5.84745949}
{"ts":1750700580000,"o":102447.1,"h":102454.1,"l":102348.9,"c":102401.3,"v":238700,"usd":2.33092342}
{"ts":1750700640000,"o":102401.3,"h":102411.6,"l":102300.1,"c":102300.1,"v":398200,"usd":3.89102957}
{"ts":1750700700000,"o":102300.1,"h":102479.8,"l":102300.1,"c":102420.1,"v":537000,"usd":5.24447562}
{"ts":1750700760000,"o":102420.1,"h":102589.9,"l":102430,"c":102571.8,"v":370000,"usd":3.60859241}
{"ts":1750700820000,"o":102571.8,"h":102569.1,"l":102446.1,"c":102471.1,"v":529900,"usd":5.17066059}
{"ts":1750700880000,"o":102471.1,"h":102475.8,"l":102328.6,"c":102328.6,"v":382900,"usd":3.73814629}
{"ts":1750700940000,"o":102328.6,"h":102348.4,"l":102249,"c":102287.9,"v":1221900,"usd":11.94294737}
{"ts":1750701000000,"o":102287.9,"h":102350,"l":102281.2,"c":102345,"v":393500,"usd":3.84574585}
{"ts":1750701060000,"o":102345,"h":102360,"l":102269.6,"c":102285.3,"v":601900,"usd":5.88295282}
{"ts":1750701120000,"o":102285.3,"h":102291.4,"l":102033.8,"c":102120.3,"v":18177600,"usd":177.95998725}
{"ts":1750701180000,"o":102120.3,"h":102129.9,"l":102042.6,"c":102097.9,"v":607000,"usd":5.94520122}
{"ts":1750701240000,"o":102097.9,"h":102236.9,"l":102091.1,"c":102217.1,"v":418600,"usd":4.0974907}
{"ts":1750701300000,"o":102217.1,"h":102219.5,"l":102120,"c":102129.4,"v":641400,"usd":6.27864192}
{"ts":1750701360000,"o":102129.4,"h":102269.9,"l":102160,"c":102269.9,"v":171100,"usd":1.67384405}
{"ts":1750701420000,"o":102269.9,"h":102279.9,"l":102226.3,"c":102243.1,"v":1463100,"usd":14.30680813}
{"ts":1750701480000,"o":102243.1,"h":102423,"l":102245.3,"c":102364.5,"v":4601100,"usd":44.95446989}
{"ts":1750701540000,"o":102364.5,"h":102470.2,"l":102367.7,"c":102463,"v":343400,"usd":3.35322875}
{"ts":1750701600000,"o":102463,"h":102571,"l":102451.3,"c":102540,"v":3262500,"usd":31.81625803}
{"ts":1750701660000,"o":102540,"h":102574,"l":102519.5,"c":102522.8,"v":310000,"usd":3.02264414}
{"ts":1750701720000,"o":102522.8,"h":102542.4,"l":102469.4,"c":102525.9,"v":181800,"usd":1.77377608}
{"ts":1750701780000,"o":102525.9,"h":102730,"l":102445.1,"c":102729.8,"v":1635200,"usd":15.94005525}
{"ts":1750701840000,"o":102729.8,"h":102875.4,"l":102689.1,"c":102788.4,"v":4825600,"usd":46.94036901}
{"ts":1750701900000,"o":102788.4,"h":102826.6,"l":102674.7,"c":102700.2,"v":525600,"usd":5.11539266}
{"ts":1750701960000,"o":102700.2,"h":102883.4,"l":102710.2,"c":102761.7,"v":2690400,"usd":26.16885046}
{"ts":1750702020000,"o":102761.7,"h":102850.9,"l":102753.8,"c":102850.9,"v":1197800,"usd":11.65248104}
{"ts":1750702080000,"o":102850.9,"h":102928.9,"l":102818.2,"c":102835.7,"v":806300,"usd":7.8380664}
{"ts":1750702140000,"o":102835.7,"h":102920.5,"l":102850.1,"c":102920.5,"v":1475800,"usd":14.34626783}
{"ts":1750702200000,"o":102920.5,"h":102980.7,"l":102870.1,"c":102895.2,"v":987700,"usd":9.59616086}
{"ts":1750702260000,"o":102895.2,"h":103008,"l":102840.5,"c":102857.3,"v":402200,"usd":3.90587635}
{"ts":1750702320000,"o":102857.3,"h":103013.8,"l":102806.4,"c":102990.1,"v":319200,"usd":3.10031248}
{"ts":1750702380000,"o":102990.1,"h":103050.1,"l":102871.8,"c":102923.2,"v":1619700,"usd":15.72975106}
{"ts":1750702440000,"o":102923.2,"h":102942.2,"l":102841.2,"c":102910,"v":71800,"usd":0.69790831}
{"ts":1750702500000,"o":102910,"h":103000,"l":102866.1,"c":102889,"v":1696200,"usd":16.47684267}
{"ts":1750702560000,"o":102889,"h":103019.9,"l":102851.7,"c":103004.8,"v":277300,"usd":2.6929272}
{"ts":1750702620000,"o":103004.8,"h":103054.4,"l":102950.1,"c":103017.1,"v":700400,"usd":6.80100797}
{"ts":1750702680000,"o":103017.1,"h":103069.7,"l":102918.2,"c":102980,"v":1198100,"usd":11.6333718}
{"ts":1750702740000,"o":102980,"h":103042.3,"l":102948.2,"c":103042.3,"v":250100,"usd":2.42832305}
{"ts":1750702800000,"o":103042.3,"h":103188.4,"l":102994.1,"c":103178.1,"v":3939900,"usd":38.20646469}
{"ts":1750702860000,"o":103178.1,"h":103226.8,"l":103137.7,"c":103174.2,"v":638700,"usd":6.18962507}
{"ts":1750702920000,"o":103174.2,"h":103187.9,"l":102930.3,"c":102999.1,"v":11140200,"usd":108.05314091}
{"ts":1750702980000,"o":102999.1,"h":103038.6,"l":102949.5,"c":102982,"v":597100,"usd":5.7979287}
{"ts":1750703040000,"o":102982,"h":103060,"l":102979.9,"c":103018.1,"v":468900,"usd":4.55108884}
{"ts":1750703100000,"o":103018.1,"h":103044.5,"l":102930.2,"c":102930.2,"v":529700,"usd":5.14488919}
{"ts":1750703160000,"o":102930.2,"h":103020,"l":102928.3,"c":102928.3,"v":409100,"usd":3.97212555}
{"ts":1750703220000,"o":102928.3,"h":103030,"l":102916.5,"c":102937.8,"v":328500,"usd":3.19036753}
{"ts":1750703280000,"o":102937.8,"h":102938.4,"l":102763.6,"c":102793.8,"v":1007300,"usd":9.79544839}
{"ts":1750703340000,"o":102793.8,"h":102811.8,"l":102711.8,"c":102755.2,"v":1180900,"usd":11.49215242}
{"ts":1750703400000,"o":102755.2,"h":102755.2,"l":102661.6,"c":102661.6,"v":1517900,"usd":14.78090601}
{"ts":1750703460000,"o":102661.6,"h":102826.4,"l":102640.1,"c":102826.4,"v":283600,"usd":2.76105044}
{"ts":1750703520000,"o":102826.4,"h":102944.8,"l":102774.8,"c":102932.9,"v":435700,"usd":4.2379287}
{"ts":1750703580000,"o":102932.9,"h":102992.7,"l":102850.2,"c":102992.7,"v":1043500,"usd":10.14029251}
{"ts":1750703640000,"o":102992.7,"h":103023,"l":102983.1,"c":102991.6,"v":320300,"usd":3.10975829}
{"ts":1750703700000,"o":102991.6,"h":103082.3,"l":102996.5,"c":103054.7,"v":1617200,"usd":15.69214753}
{"ts":1750703760000,"o":103054.7,"h":103190,"l":103034.5,"c":103181.7,"v":663100,"usd":6.43161053}
{"ts":1750703820000,"o":103181.7,"h":103332.6,"l":103145,"c":103241,"v":1952000,"usd":18.90857203}
{"ts":1750703880000,"o":103241,"h":103308.7,"l":103200,"c":103293.8,"v":463700,"usd":4.48956589}
{"ts":1750703940000,"o":103293.8,"h":103283.5,"l":103126.9,"c":103237.4,"v":1514200,"usd":14.67501008}
{"ts":1750704000000,"o":103237.4,"h":103232.8,"l":103111.4,"c":103120.6,"v":514500,"usd":4.98716493}
{"ts":1750704060000,"o":103120.6,"h":103120.5,"l":102988,"c":103057.1,"v":1339600,"usd":13.00275775}
{"ts":1750704120000,"o":103057.1,"h":103180,"l":103061,"c":103070.3,"v":961900,"usd":9.32886211}
{"ts":1750704180000,"o":103070.3,"h":103100,"l":102990,"c":103078.4,"v":493500,"usd":4.78890523}
{"ts":1750704240000,"o":103078.4,"h":103119.9,"l":103036.4,"c":103107.7,"v":198200,"usd":1.92257788}
{"ts":1750704300000,"o":103107.7,"h":103141.9,"l":103029.9,"c":103079.9,"v":335700,"usd":3.25577644}
{"ts":1750704360000,"o":103079.9,"h":103130.7,"l":103035.7,"c":103110,"v":542600,"usd":5.26338706}
{"ts":1750704420000,"o":103110,"h":103121.8,"l":103052.1,"c":103078.7,"v":279900,"usd":2.71551852}
{"ts":1750704480000,"o":103078.7,"h":103100,"l":102946.2,"c":102946.2,"v":836600,"usd":8.12151888}
{"ts":1750704540000,"o":102946.2,"h":103119.8,"l":102940,"c":103119.8,"v":2751100,"usd":26.69336612}
{"ts":1750704600000,"o":103119.8,"h":103159.9,"l":103045.3,"c":103045.3,"v":304000,"usd":2.94928591}
{"ts":1750704660000,"o":103045.3,"h":103078.5,"l":103040.1,"c":103078.5,"v":119000,"usd":1.15457633}
{"ts":1750704720000,"o":103078.5,"h":103120.8,"l":103052.4,"c":103088.4,"v":1942700,"usd":18.84560008}
{"ts":1750704780000,"o":103088.4,"h":103112.9,"l":102967,"c":102967,"v":424400,"usd":4.11826066}
{"ts":1750704840000,"o":102967,"h":102959.1,"l":102880.1,"c":102925.5,"v":1248800,"usd":12.13419538}
{"ts":1750704900000,"o":102925.5,"h":103049.2,"l":102911.1,"c":103047.2,"v":852400,"usd":8.28013543}
{"ts":1750704960000,"o":103047.2,"h":103028.8,"l":102962.3,"c":102962.3,"v":479600,"usd":4.65725577}
{"ts":1750705020000,"o":102962.3,"h":103018.6,"l":102908,"c":102980,"v":375400,"usd":3.64650372}
{"ts":1750705080000,"o":102980,"h":103005.1,"l":102960,"c":102960,"v":199300,"usd":1.93507677}
{"ts":1750705140000,"o":102960,"h":103027,"l":102920.1,"c":103006.5,"v":371500,"usd":3.60795048}
{"ts":1750705200000,"o":103006.5,"h":103009.8,"l":102968.2,"c":102968.2,"v":72700,"usd":0.70585559}
{"ts":1750705260000,"o":102968.2,"h":103019.9,"l":102942,"c":103009.8,"v":389100,"usd":3.77860313}
{"ts":1750705320000,"o":103009.8,"h":103190,"l":103017.8,"c":103122.5,"v":479100,"usd":4.64859745}
{"ts":1750705380000,"o":103122.5,"h":103138,"l":103015.5,"c":103015.5,"v":660400,"usd":6.40565465}
{"ts":1750705440000,"o":103015.5,"h":103145.4,"l":103013.3,"c":103145.4,"v":479900,"usd":4.65574463}
{"ts":1750705500000,"o":103145.4,"h":103158.6,"l":103027.9,"c":103096.4,"v":432600,"usd":4.1970533}
{"ts":1750705560000,"o":103096.4,"h":103169.9,"l":103066,"c":103137.3,"v":176300,"usd":1.7095788}
{"ts":1750705620000,"o":103137.3,"h":103181.4,"l":103140,"c":103170,"v":285400,"usd":2.76666511}
{"ts":1750705680000,"o":103170,"h":103177.9,"l":103080.1,"c":103080.1,"v":328700,"usd":3.18781899}
{"ts":1750705740000,"o":103080.1,"h":103099,"l":103011,"c":103099,"v":422100,"usd":4.09653292}
{"ts":1750705800000,"o":103099,"h":103110,"l":103050.3,"c":103091.8,"v":326500,"usd":3.16738504}
{"ts":1750705860000,"o":103091.8,"h":103100,"l":103050.3,"c":103100,"v":1974500,"usd":19.1515189}
{"ts":1750705920000,"o":103100,"h":103153.3,"l":103061.4,"c":103132.5,"v":10360400,"usd":100.48790856}
{"ts":1750705980000,"o":103132.5,"h":103179.9,"l":103070.5,"c":103087.7,"v":548700,"usd":5.32121951}
{"ts":1750706040000,"o":103087.7,"h":103107.6,"l":103040,"c":103049.3,"v":251800,"usd":2.44284566}
{"ts":1750706100000,"o":103049.3,"h":103075.6,"l":103011,"c":103044.5,"v":453500,"usd":4.40080434}
{"ts":1750706160000,"o":103044.5,"h":103069.9,"l":102979.1,"c":102999.2,"v":415600,"usd":4.03387219}
{"ts":1750706220000,"o":102999.2,"h":103002.5,"l":102900,"c":102908.1,"v":703600,"usd":6.83340858}
{"ts":1750706280000,"o":102908.1,"h":102928.7,"l":102829.7,"c":102829.7,"v":813000,"usd":7.90284493}
{"ts":1750706340000,"o":102829.7,"h":102874,"l":102805.8,"c":102850,"v":680600,"usd":6.61953801}
{"ts":1750706400000,"o":102850,"h":102879.3,"l":102840.1,"c":102857.3,"v":248500,"usd":2.41582003}
{"ts":1750706460000,"o":102857.3,"h":102939.9,"l":102853.7,"c":102929.4,"v":499800,"usd":4.85669923}
{"ts":1750706520000,"o":102929.4,"h":102934.9,"l":102864.1,"c":102891.5,"v":161600,"usd":1.57038877}
{"ts":1750706580000,"o":102891.5,"h":102909.9,"l":102874.4,"c":102874.4,"v":108400,"usd":1.05354998}
{"ts":1750706640000,"o":102874.4,"h":102909.9,"l":102817.8,"c":102884.8,"v":660000,"usd":6.41595467}
{"ts":1750706700000,"o":102884.8,"h":102902.2,"l":102864.1,"c":102900,"v":168300,"usd":1.63579833}
{"ts":1750706760000,"o":102900,"h":102909.9,"l":102865.3,"c":102890.3,"v":382000,"usd":3.71306217}
{"ts":1750706820000,"o":102890.3,"h":102909.9,"l":102827,"c":102845.6,"v":192600,"usd":1.8724103}
{"ts":1750706880000,"o":102845.6,"h":102895,"l":102822.4,"c":102849.6,"v":203800,"usd":1.98099839}
{"ts":1750706940000,"o":102849.6,"h":102876.4,"l":102809,"c":102850.2,"v":206900,"usd":2.01188838}
{"ts":1750707000000,"o":102850.2,"h":102881.6,"l":102860,"c":102872.1,"v":179000,"usd":1.7400693}
{"ts":1750707060000,"o":102872.1,"h":102872,"l":102812.5,"c":102814,"v":219200,"usd":2.13126664}
{"ts":1750707120000,"o":102814,"h":102872.1,"l":102799.8,"c":102799.8,"v":262500,"usd":2.55227644}
{"ts":1750707180000,"o":102799.8,"h":102812,"l":102715.8,"c":102715.8,"v":658400,"usd":6.40566332}
{"ts":1750707240000,"o":102715.8,"h":102786.3,"l":102704.2,"c":102740,"v":257400,"usd":2.50525945}
{"ts":1750707300000,"o":102740,"h":102740,"l":102673.2,"c":102737.3,"v":238800,"usd":2.32518496}
{"ts":1750707360000,"o":102737.3,"h":102893.8,"l":102740,"c":102880,"v":408800,"usd":3.97518496}
{"ts":1750707420000,"o":102880,"h":103023.9,"l":102836.6,"c":103023.6,"v":7092100,"usd":68.89882407}
{"ts":1750707480000,"o":103023.6,"h":103096.5,"l":102920.1,"c":102920.1,"v":499800,"usd":4.85114868}
{"ts":1750707540000,"o":102920.1,"h":102982.3,"l":102844.2,"c":102982.3,"v":435300,"usd":4.23088252}
{"ts":1750707600000,"o":102982.3,"h":102966.6,"l":102830.3,"c":102830.3,"v":76500,"usd":0.74359247}
{"ts":1750707660000,"o":102830.3,"h":102837.4,"l":102795.4,"c":102805,"v":79400,"usd":0.77230794}
{"ts":1750707720000,"o":102805,"h":102795.8,"l":102720.2,"c":102764,"v":278800,"usd":2.71359431}
{"ts":1750707780000,"o":102764,"h":102740.1,"l":102711.8,"c":102711.8,"v":119500,"usd":1.16330623}
{"ts":1750707840000,"o":102711.8,"h":102741,"l":102717.1,"c":102740.9,"v":138500,"usd":1.34806351}
{"ts":1750707900000,"o":102740.9,"h":102741,"l":102720.8,"c":102734.6,"v":1300,"usd":0.01265467}
{"ts":1750707960000,"o":102734.6,"h":102736.7,"l":102691.6,"c":102728.2,"v":75300,"usd":0.73311002}
{"ts":1750708020000,"o":102728.2,"h":102728.1,"l":102680,"c":102716.2,"v":333900,"usd":3.25130121}
{"ts":1750708080000,"o":102716.2,"h":102847.8,"l":102702.4,"c":102834.8,"v":389500,"usd":3.79037249}
{"ts":1750708140000,"o":102834.8,"h":102885.1,"l":102830.3,"c":102866.8,"v":48000,"usd":0.46661766}
{"ts":1750708200000,"o":102866.8,"h":102870.8,"l":102835.2,"c":102835.2,"v":46700,"usd":0.45406446}
{"ts":1750708260000,"o":102835.2,"h":102879.7,"l":102822.4,"c":102863.8,"v":285000,"usd":2.77057044}
{"ts":1750708320000,"o":102863.8,"h":102880,"l":102803.2,"c":102820.3,"v":320900,"usd":3.12001146}
{"ts":1750708380000,"o":102820.3,"h":102850,"l":102820.1,"c":102820.1,"v":8200,"usd":0.07973868}
{"ts":1750708440000,"o":102820.1,"h":102949.9,"l":102809.7,"c":102938.8,"v":369400,"usd":3.59052269}
{"ts":1750708500000,"o":102938.8,"h":103098.3,"l":102941.7,"c":103079.8,"v":1228300,"usd":11.92143865}
{"ts":1750708560000,"o":103079.8,"h":103079,"l":102962.6,"c":103002.4,"v":395200,"usd":3.83612219}
{"ts":1750708620000,"o":103002.4,"h":103059.2,"l":102974.4,"c":103053.9,"v":248000,"usd":2.40765828}
{"ts":1750708680000,"o":103053.9,"h":103188.1,"l":103057.5,"c":103188.1,"v":662700,"usd":6.42478233}
{"ts":1750708740000,"o":103188.1,"h":103259.6,"l":103175.5,"c":103218.7,"v":852500,"usd":8.25769053}
{"ts":1750708800000,"o":103218.7,"h":103212.4,"l":103140.1,"c":103158,"v":1167200,"usd":11.31323434}
{"ts":1750708860000,"o":103158,"h":103212.7,"l":103120.1,"c":103165.5,"v":302100,"usd":2.92822438}
{"ts":1750708920000,"o":103165.5,"h":103290.9,"l":103135.7,"c":103260.8,"v":1349100,"usd":13.06963071}
{"ts":1750708980000,"o":103260.8,"h":103241.9,"l":103020.1,"c":103035.5,"v":841200,"usd":8.1569634}
{"ts":1750709040000,"o":103035.5,"h":103141.6,"l":103033.5,"c":103141.6,"v":193700,"usd":1.87926507}
{"ts":1750709100000,"o":103141.6,"h":103141.6,"l":102893.1,"c":102959.5,"v":521700,"usd":5.06473098}
{"ts":1750709160000,"o":102959.5,"h":103027.8,"l":102988.4,"c":103010,"v":169800,"usd":1.64846908}
{"ts":1750709220000,"o":103010,"h":103134.8,"l":103020,"c":103134.8,"v":152700,"usd":1.48104567}
{"ts":1750709280000,"o":103134.8,"h":103183.7,"l":103096.4,"c":103183.7,"v":110000,"usd":1.0669367}
{"ts":1750709340000,"o":103183.7,"h":103191.5,"l":103169.7,"c":103188.2,"v":38700,"usd":0.37506053}
{"ts":1750709400000,"o":103188.2,"h":103208.8,"l":103160.6,"c":103187.7,"v":160300,"usd":1.55353739}
{"ts":1750709460000,"o":103187.7,"h":103234,"l":103143.4,"c":103229.8,"v":202100,"usd":1.95868686}
{"ts":1750709520000,"o":103229.8,"h":103322.2,"l":103227.8,"c":103264.3,"v":834400,"usd":8.07924774}
{"ts":1750709580000,"o":103264.3,"h":103359.5,"l":103274.5,"c":103329.8,"v":896500,"usd":8.67706785}
{"ts":1750709640000,"o":103329.8,"h":103350,"l":103318.7,"c":103329.2,"v":144700,"usd":1.40025873}
{"ts":1750709700000,"o":103329.2,"h":103371.2,"l":103319.3,"c":103329.3,"v":221900,"usd":2.14713976}
{"ts":1750709760000,"o":103329.3,"h":103351.1,"l":103300.3,"c":103334.1,"v":58900,"usd":0.57002214}
{"ts":1750709820000,"o":103334.1,"h":103434.6,"l":103330.6,"c":103401.1,"v":1247700,"usd":12.06721339}
{"ts":1750709880000,"o":103401.1,"h":103414.9,"l":103373.1,"c":103414.8,"v":120600,"usd":1.16629127}
{"ts":1750709940000,"o":103414.8,"h":103556.4,"l":103413.9,"c":103509.5,"v":2540700,"usd":24.54176192}
{"ts":1750710000000,"o":103509.5,"h":103666,"l":103529.5,"c":103656.9,"v":2620200,"usd":25.28800078}
{"ts":1750710060000,"o":103656.9,"h":103772.8,"l":103571.8,"c":103704,"v":1969300,"usd":18.99244083}
{"ts":1750710120000,"o":103704,"h":103714.9,"l":103603.5,"c":103710.4,"v":725300,"usd":6.99594698}
{"ts":1750710180000,"o":103710.4,"h":103747.9,"l":103679,"c":103747.8,"v":655400,"usd":6.31951527}
{"ts":1750710240000,"o":103747.8,"h":103787.7,"l":103694.8,"c":103739.9,"v":219800,"usd":2.11844002}
{"ts":1750710300000,"o":103739.9,"h":103788,"l":103739.6,"c":103760.1,"v":309200,"usd":2.97994315}
{"ts":1750710360000,"o":103760.1,"h":103834.9,"l":103740.1,"c":103800,"v":661500,"usd":6.37355025}
{"ts":1750710420000,"o":103800,"h":103811.7,"l":103700,"c":103754.9,"v":463200,"usd":4.46501569}
{"ts":1750710480000,"o":103754.9,"h":103790.6,"l":103700.5,"c":103790.5,"v":198900,"usd":1.91712753}
{"ts":1750710540000,"o":103790.5,"h":103807.9,"l":103734.5,"c":103734.5,"v":29700,"usd":0.28623489}
{"ts":1750710600000,"o":103734.5,"h":103780.2,"l":103686.7,"c":103741.7,"v":450000,"usd":4.33859543}
{"ts":1750710660000,"o":103741.7,"h":103800,"l":103746.7,"c":103800,"v":497200,"usd":4.79041447}
{"ts":1750710720000,"o":103800,"h":103873.1,"l":103770.1,"c":103866.1,"v":855600,"usd":8.24014313}
{"ts":1750710780000,"o":103866.1,"h":103869.9,"l":103766.4,"c":103766.4,"v":1166900,"usd":11.23802538}
{"ts":1750710840000,"o":103766.4,"h":103826.8,"l":103745.6,"c":103794.2,"v":661600,"usd":6.37467335}
{"ts":1750710900000,"o":103794.2,"h":103833.9,"l":103761.3,"c":103833.9,"v":63400,"usd":0.61087891}
{"ts":1750710960000,"o":103833.9,"h":103827,"l":103700.2,"c":103712.3,"v":862800,"usd":8.31493317}
{"ts":1750711020000,"o":103712.3,"h":103712.3,"l":103599.8,"c":103689.3,"v":896700,"usd":8.6519663}
{"ts":1750711080000,"o":103689.3,"h":103719.9,"l":103666.2,"c":103673.1,"v":81200,"usd":0.78310305}
{"ts":1750711140000,"o":103673.1,"h":103699.9,"l":103656,"c":103663.9,"v":134800,"usd":1.30030181}
{"ts":1750711200000,"o":103663.9,"h":103719.8,"l":103665,"c":103719.8,"v":189400,"usd":1.82683574}
{"ts":1750711260000,"o":103719.8,"h":103739.3,"l":103700,"c":103716.5,"v":1174000,"usd":11.31850238}
{"ts":1750711320000,"o":103716.5,"h":103887.9,"l":103719.9,"c":103866.1,"v":311600,"usd":3.00122591}
{"ts":1750711380000,"o":103866.1,"h":103866.2,"l":103770.1,"c":103775.4,"v":344000,"usd":3.31364289}
{"ts":1750711440000,"o":103775.4,"h":103772.3,"l":103676.1,"c":103676.1,"v":471800,"usd":4.5491633}
{"ts":1750711500000,"o":103676.1,"h":103909.9,"l":103680.8,"c":103892.1,"v":1161100,"usd":11.18417785}
{"ts":1750711560000,"o":103892.1,"h":103923.1,"l":103870.1,"c":103900,"v":388900,"usd":3.74281217}
{"ts":1750711620000,"o":103900,"h":103907.3,"l":103852.7,"c":103852.7,"v":64300,"usd":0.6189297}
{"ts":1750711680000,"o":103852.7,"h":103856.8,"l":103782.7,"c":103782.8,"v":136200,"usd":1.31176158}
{"ts":1750711740000,"o":103782.8,"h":103824.9,"l":103763.7,"c":103810,"v":72700,"usd":0.70060943}
{"ts":1750711800000,"o":103810,"h":103844,"l":103770.1,"c":103830,"v":117900,"usd":1.13592334}
{"ts":1750711860000,"o":103830,"h":103830,"l":103713.3,"c":103714.3,"v":419300,"usd":4.03984399}
{"ts":1750711920000,"o":103714.3,"h":103739.9,"l":103650.1,"c":103659.6,"v":1006400,"usd":9.70669352}
{"ts":1750711980000,"o":103659.6,"h":103662.7,"l":103650.1,"c":103661.7,"v":15500,"usd":0.14953045}
{"ts":1750712040000,"o":103661.7,"h":103690,"l":103654.7,"c":103690,"v":30300,"usd":0.29226006}
{"ts":1750712100000,"o":103690,"h":103699.9,"l":103665.1,"c":103668.1,"v":26700,"usd":0.25748596}
{"ts":1750712160000,"o":103668.1,"h":103729.9,"l":103668.2,"c":103686.5,"v":123500,"usd":1.19076252}
{"ts":1750712220000,"o":103686.5,"h":103709.3,"l":103678.6,"c":103678.6,"v":30400,"usd":0.2931534}
{"ts":1750712280000,"o":103678.6,"h":103729.8,"l":103668.2,"c":103729.8,"v":420600,"usd":4.05553556}
{"ts":1750712340000,"o":103729.8,"h":103781.5,"l":103709.8,"c":103717.9,"v":705400,"usd":6.79934273}
{"ts":1750712400000,"o":103717.9,"h":103730.2,"l":103700.1,"c":103722.4,"v":63800,"usd":0.61515035}
{"ts":1750712460000,"o":103722.4,"h":103822.8,"l":103740,"c":103822.7,"v":382000,"usd":3.68037688}
{"ts":1750712520000,"o":103822.7,"h":103822.8,"l":103802.8,"c":103822.8,"v":36400,"usd":0.35060682}
{"ts":1750712580000,"o":103822.8,"h":103921.7,"l":103822.8,"c":103890,"v":2286700,"usd":22.00599294}
{"ts":1750712640000,"o":103890,"h":103890.5,"l":103822.6,"c":103866,"v":164000,"usd":1.57909109}
{"ts":1750712700000,"o":103866,"h":103864.9,"l":103757.7,"c":103831.7,"v":27200,"usd":0.26202998}
{"ts":1750712760000,"o":103831.7,"h":103840,"l":103812.3,"c":103840,"v":93900,"usd":0.90433942}
{"ts":1750712820000,"o":103840,"h":103845,"l":103780,"c":103780.1,"v":50800,"usd":0.48940417}
{"ts":1750712880000,"o":103780.1,"h":103782.8,"l":103743.4,"c":103743.4,"v":48900,"usd":0.47127118}
{"ts":1750712940000,"o":103743.4,"h":103800.2,"l":103731.3,"c":103800,"v":112800,"usd":1.08711076}
{"ts":1750713000000,"o":103800,"h":103780,"l":103741,"c":103745.8,"v":107100,"usd":1.03219072}
{"ts":1750713060000,"o":103745.8,"h":103796.5,"l":103746,"c":103796.5,"v":313800,"usd":3.02383977}
{"ts":1750713120000,"o":103796.5,"h":103886,"l":103800,"c":103886,"v":179700,"usd":1.7301485}
{"ts":1750713180000,"o":103886,"h":103894.2,"l":103850.6,"c":103880,"v":97200,"usd":0.93567183}
{"ts":1750713240000,"o":103880,"h":103946.2,"l":103884.7,"c":103935.4,"v":510400,"usd":4.91127142}
{"ts":1750713300000,"o":103935.4,"h":103945,"l":103919,"c":103919,"v":653600,"usd":6.28859083}
{"ts":1750713360000,"o":103919,"h":104178.4,"l":103914.3,"c":104171.9,"v":2966800,"usd":28.50894093}
{"ts":1750713420000,"o":104171.9,"h":104204.5,"l":104171.9,"c":104204.4,"v":438700,"usd":4.21090808}
{"ts":1750713480000,"o":104204.4,"h":104235.2,"l":104164,"c":104184.3,"v":2546400,"usd":24.43286001}
{"ts":1750713540000,"o":104184.3,"h":104197.2,"l":104150.8,"c":104154.6,"v":85900,"usd":0.82463593}
{"ts":1750713600000,"o":104154.6,"h":104157.4,"l":104061.8,"c":104062.1,"v":151500,"usd":1.45563646}
{"ts":1750713660000,"o":104062.1,"h":104079.2,"l":104033,"c":104060.8,"v":179600,"usd":1.7258372}
{"ts":1750713720000,"o":104060.8,"h":104109.2,"l":104052.2,"c":104109.2,"v":58800,"usd":0.56495956}
{"ts":1750713780000,"o":104109.2,"h":104136.6,"l":104033.2,"c":104035.1,"v":548800,"usd":5.2723467}
{"ts":1750713840000,"o":104035.1,"h":104064.1,"l":104046.6,"c":104059.8,"v":480500,"usd":4.61800018}
{"ts":1750713900000,"o":104059.8,"h":104100,"l":104047.7,"c":104099.9,"v":152700,"usd":1.46734759}
{"ts":1750713960000,"o":104099.9,"h":104100,"l":104033.1,"c":104066,"v":38900,"usd":0.37375545}
{"ts":1750714020000,"o":104066,"h":104066,"l":104002.9,"c":104003.4,"v":1079000,"usd":10.37196873}
{"ts":1750714080000,"o":104003.4,"h":104003.3,"l":103745.8,"c":103755,"v":1030300,"usd":9.92237113}
{"ts":1750714140000,"o":103755,"h":103830.8,"l":103671.9,"c":103671.9,"v":704700,"usd":6.79263466}
{"ts":1750714200000,"o":103671.9,"h":103798,"l":103673.7,"c":103693.7,"v":244700,"usd":2.35863319}
{"ts":1750714260000,"o":103693.7,"h":103774.1,"l":103691.5,"c":103774.1,"v":421900,"usd":4.06742914}
{"ts":1750714320000,"o":103774.1,"h":103855.8,"l":103798.1,"c":103822.8,"v":227000,"usd":2.18613898}
{"ts":1750714380000,"o":103822.8,"h":103856.2,"l":103794,"c":103799.9,"v":177300,"usd":1.70794412}
{"ts":1750714440000,"o":103799.9,"h":103779.7,"l":103680.8,"c":103694.6,"v":86800,"usd":0.8368856}
{"ts":1750714500000,"o":103694.6,"h":103686.9,"l":103651.3,"c":103659.8,"v":290000,"usd":2.79745912}
{"ts":1750714560000,"o":103659.8,"h":103746.8,"l":103657.9,"c":103699.9,"v":381100,"usd":3.67573933}
{"ts":1750714620000,"o":103699.9,"h":103729.9,"l":103679.6,"c":103712.9,"v":260400,"usd":2.5111512}
{"ts":1750714680000,"o":103712.9,"h":103729,"l":103714.8,"c":103714.8,"v":25500,"usd":0.24585533}
{"ts":1750714740000,"o":103714.8,"h":103746.7,"l":103657.8,"c":103675.3,"v":985500,"usd":9.50162281}
{"ts":1750714800000,"o":103675.3,"h":103674.5,"l":103672.5,"c":103674.4,"v":11300,"usd":0.10899572}
{"ts":1750714860000,"o":103674.4,"h":103658.2,"l":103658.2,"c":103658.2,"v":200,"usd":0.00192942}
{"ts":1750714920000,"o":103658.2,"h":103689.9,"l":103658.2,"c":103681.7,"v":251300,"usd":2.42400681}
{"ts":1750714980000,"o":103681.7,"h":103672.6,"l":103645.2,"c":103648.2,"v":211400,"usd":2.03953859}
{"ts":1750715040000,"o":103648.2,"h":103648.2,"l":103648.2,"c":103648.2,"v":0,"usd":0}
{"ts":1750715100000,"o":103648.2,"h":103667.8,"l":103667.8,"c":103667.8,"v":70100,"usd":0.67619862}
{"ts":1750715160000,"o":103667.8,"h":103737.8,"l":103667.8,"c":103737.8,"v":261400,"usd":2.52104452}
{"ts":1750715220000,"o":103737.8,"h":103839.9,"l":103720.5,"c":103731.8,"v":1156300,"usd":11.14068933}
{"ts":1750715280000,"o":103731.8,"h":103804.4,"l":103733.9,"c":103801.1,"v":221600,"usd":2.13515578}
{"ts":1750715340000,"o":103801.1,"h":103834.5,"l":103760,"c":103769.5,"v":274900,"usd":2.64780482}
{"ts":1750715400000,"o":103769.5,"h":103749.5,"l":103680,"c":103680,"v":273100,"usd":2.63328726}
{"ts":1750715460000,"o":103680,"h":103680,"l":103661.4,"c":103663.4,"v":19500,"usd":0.18808139}
{"ts":1750715520000,"o":103663.4,"h":103678.5,"l":103663.6,"c":103678.5,"v":4100,"usd":0.03955092}
{"ts":1750715580000,"o":103678.5,"h":103678.4,"l":103660,"c":103660,"v":87900,"usd":0.84792392}
{"ts":1750715640000,"o":103660,"h":103660,"l":103642.6,"c":103654.7,"v":642100,"usd":6.19507468}
{"ts":1750715700000,"o":103654.7,"h":103681,"l":103658.9,"c":103681,"v":115400,"usd":1.11323683}
{"ts":1750715760000,"o":103681,"h":103696,"l":103690,"c":103693.8,"v":50800,"usd":0.4898951}
{"ts":1750715820000,"o":103693.8,"h":103687.6,"l":103687.6,"c":103687.6,"v":52000,"usd":0.5015088}
{"ts":1750715880000,"o":103687.6,"h":103734.7,"l":103687.7,"c":103734.6,"v":695800,"usd":6.71001672}
{"ts":1750715940000,"o":103734.6,"h":103763.9,"l":103730,"c":103730,"v":311600,"usd":3.00343943}
{"ts":1750716000000,"o":103730,"h":103720,"l":103704.4,"c":103704.4,"v":1900,"usd":0.01832063}
{"ts":1750716060000,"o":103704.4,"h":103760.3,"l":103704.4,"c":103760.3,"v":466400,"usd":4.49631396}
{"ts":1750716120000,"o":103760.3,"h":103800,"l":103704.4,"c":103725.2,"v":165100,"usd":1.59104151}
{"ts":1750716180000,"o":103725.2,"h":104020.5,"l":103705.5,"c":103999.8,"v":286000,"usd":2.75182579}
{"ts":1750716240000,"o":103999.8,"h":104239.4,"l":103934.4,"c":104182.8,"v":1769900,"usd":16.99649516}
{"ts":1750716300000,"o":104182.8,"h":104350,"l":104200,"c":104313.6,"v":1105300,"usd":10.60038632}
{"ts":1750716360000,"o":104313.6,"h":104746.7,"l":104282.8,"c":104674.1,"v":5951500,"usd":56.92644888}
{"ts":1750716420000,"o":104674.1,"h":104814.1,"l":104576.9,"c":104729.4,"v":3825700,"usd":36.52563708}
{"ts":1750716480000,"o":104729.4,"h":104788,"l":104700.7,"c":104749.4,"v":702500,"usd":6.70799683}
{"ts":1750716540000,"o":104749.4,"h":104897.1,"l":104738.1,"c":104897.1,"v":1946300,"usd":18.56745657}
{"ts":1750716600000,"o":104897.1,"h":105150,"l":104881.2,"c":105087.2,"v":4579300,"usd":43.60232404}
{"ts":1750716660000,"o":105087.2,"h":105375,"l":105014.3,"c":105124,"v":3592800,"usd":34.14071781}
{"ts":1750716720000,"o":105124,"h":105525.3,"l":105124.3,"c":105494.2,"v":2338700,"usd":22.18532993}
{"ts":1750716780000,"o":105494.2,"h":105554.9,"l":105327.8,"c":105347.8,"v":1837000,"usd":17.41485721}
{"ts":1750716840000,"o":105347.8,"h":105377.9,"l":105174,"c":105317.5,"v":1821700,"usd":17.30438502}
{"ts":1750716900000,"o":105317.5,"h":105400,"l":105258.7,"c":105317.3,"v":659100,"usd":6.25869577}
{"ts":1750716960000,"o":105317.3,"h":105384.6,"l":105145.9,"c":105229.9,"v":1693600,"usd":16.10158278}
{"ts":1750717020000,"o":105229.9,"h":105314,"l":105089,"c":105138.1,"v":1385500,"usd":13.17514209}
{"ts":1750717080000,"o":105138.1,"h":105179.1,"l":105067.4,"c":105099.7,"v":808400,"usd":7.68976747}
{"ts":1750717140000,"o":105099.7,"h":105109.1,"l":104964.4,"c":104997,"v":3230200,"usd":30.75672917}
{"ts":1750717200000,"o":104997,"h":105168,"l":104999.4,"c":105146.7,"v":376300,"usd":3.58070534}
{"ts":1750717260000,"o":105146.7,"h":105258.9,"l":105146.9,"c":105248.1,"v":433800,"usd":4.12377409}
{"ts":1750717320000,"o":105248.1,"h":105286.4,"l":105178.5,"c":105251.2,"v":732800,"usd":6.96318628}
{"ts":1750717380000,"o":105251.2,"h":105467.3,"l":105252,"c":105467.3,"v":517400,"usd":4.91094727}
{"ts":1750717440000,"o":105467.3,"h":105543,"l":105456,"c":105496.4,"v":807200,"usd":7.65051148}
{"ts":1750717500000,"o":105496.4,"h":105825.5,"l":105427.7,"c":105753.3,"v":5006100,"usd":47.37369661}
{"ts":1750717560000,"o":105753.3,"h":105966,"l":105734.6,"c":105814.1,"v":2502700,"usd":23.64322379}
{"ts":1750717620000,"o":105814.1,"h":106025.7,"l":105800,"c":105995.5,"v":1890500,"usd":17.84295071}
{"ts":1750717680000,"o":105995.5,"h":106020.9,"l":105745.8,"c":105886.7,"v":962700,"usd":9.0939945}
{"ts":1750717740000,"o":105886.7,"h":105993.9,"l":105798.2,"c":105894,"v":685000,"usd":6.46831999}
{"ts":1750717800000,"o":105894,"h":106035.6,"l":105878.8,"c":105991.8,"v":911400,"usd":8.6028263}
{"ts":1750717860000,"o":105991.8,"h":106069.9,"l":105910.9,"c":105980,"v":510000,"usd":4.81111672}
{"ts":1750717920000,"o":105980,"h":106071.4,"l":105882.1,"c":106071.4,"v":7349000,"usd":69.33669235}
{"ts":1750717980000,"o":106071.4,"h":106051.9,"l":105800,"c":105800,"v":8638200,"usd":81.50313356}
{"ts":1750718040000,"o":105800,"h":105845.8,"l":105510.2,"c":105622.8,"v":5502600,"usd":52.07418183}
{"ts":1750718100000,"o":105622.8,"h":105622.7,"l":105483.7,"c":105538.6,"v":626200,"usd":5.93245691}
{"ts":1750718160000,"o":105538.6,"h":105572.4,"l":105430.9,"c":105483.2,"v":857700,"usd":8.1293926}
{"ts":1750718220000,"o":105483.2,"h":105572.7,"l":105467.1,"c":105544.7,"v":703300,"usd":6.66414586}
{"ts":1750718280000,"o":105544.7,"h":105554.5,"l":105338.2,"c":105391.5,"v":768200,"usd":7.28717475}
{"ts":1750718340000,"o":105391.5,"h":105454.2,"l":105343.5,"c":105434,"v":743100,"usd":7.0527398}
{"ts":1750718400000,"o":105434,"h":105488.7,"l":105367.7,"c":105425.8,"v":419900,"usd":3.98256778}
{"ts":1750718460000,"o":105425.8,"h":105457.6,"l":105330.9,"c":105391.8,"v":403000,"usd":3.82483404}
{"ts":1750718520000,"o":105391.8,"h":105366,"l":105228.9,"c":105252.7,"v":6798100,"usd":64.58354785}
{"ts":1750718580000,"o":105252.7,"h":105291.9,"l":105093.3,"c":105103.3,"v":1883700,"usd":17.91029322}
{"ts":1750718640000,"o":105103.3,"h":105102.2,"l":104887,"c":105086.2,"v":2392400,"usd":22.78190319}
{"ts":1750718700000,"o":105086.2,"h":105200,"l":105061.3,"c":105155.6,"v":374800,"usd":3.56463769}
{"ts":1750718760000,"o":105155.6,"h":105181.3,"l":104976.8,"c":104987,"v":507800,"usd":4.83058523}
{"ts":1750718820000,"o":104987,"h":105091.8,"l":104932.9,"c":105054.4,"v":568600,"usd":5.41700514}
{"ts":1750718880000,"o":105054.4,"h":105223.1,"l":105035.3,"c":105193.5,"v":1301900,"usd":12.37733322}
{"ts":1750718940000,"o":105193.5,"h":105350.3,"l":105189.7,"c":105326.8,"v":1017500,"usd":9.66625274}
{"ts":1750719000000,"o":105326.8,"h":105360.8,"l":105322.7,"c":105348.8,"v":296100,"usd":2.81072687}
{"ts":1750719060000,"o":105348.8,"h":105345.2,"l":105234.4,"c":105305.5,"v":624500,"usd":5.93106796}
{"ts":1750719120000,"o":105305.5,"h":105332.8,"l":105303.8,"c":105303.8,"v":322800,"usd":3.06515796}
{"ts":1750719180000,"o":105303.8,"h":105323.8,"l":105292,"c":105309.4,"v":166000,"usd":1.57635145}
{"ts":1750719240000,"o":105309.4,"h":105397.9,"l":105311.6,"c":105376.9,"v":323600,"usd":3.07164736}
{"ts":1750719300000,"o":105376.9,"h":105364.2,"l":105291.6,"c":105294.3,"v":278300,"usd":2.64189399}
{"ts":1750719360000,"o":105294.3,"h":105299,"l":105089,"c":105089,"v":367400,"usd":3.49198841}
{"ts":1750719420000,"o":105089,"h":105300,"l":105053.4,"c":105283.3,"v":436200,"usd":4.14766993}
{"ts":1750719480000,"o":105283.3,"h":105651,"l":105266.3,"c":105542.1,"v":5362500,"usd":50.82772695}
{"ts":1750719540000,"o":105542.1,"h":105700,"l":105529.9,"c":105692.1,"v":1009400,"usd":9.55688925}
{"ts":1750719600000,"o":105692.1,"h":105724.5,"l":105545.4,"c":105588.1,"v":3114500,"usd":29.49332734}
{"ts":1750719660000,"o":105588.1,"h":105659.4,"l":105554.8,"c":105639.9,"v":1095600,"usd":10.37421392}
{"ts":1750719720000,"o":105639.9,"h":105700,"l":105586.8,"c":105700,"v":453600,"usd":4.29414362}
{"ts":1750719780000,"o":105700,"h":105713.2,"l":105628.5,"c":105628.5,"v":376900,"usd":3.56631015}
{"ts":1750719840000,"o":105628.5,"h":105706.5,"l":105631.2,"c":105685.5,"v":260600,"usd":2.46620011}
{"ts":1750719900000,"o":105685.5,"h":105695.7,"l":105516.7,"c":105524.2,"v":209500,"usd":1.98372699}
{"ts":1750719960000,"o":105524.2,"h":105555.9,"l":105520.8,"c":105555.9,"v":409900,"usd":3.88396214}
{"ts":1750720020000,"o":105555.9,"h":105566.1,"l":105400,"c":105400.1,"v":701900,"usd":6.65565679}
{"ts":1750720080000,"o":105400.1,"h":105432.6,"l":105300,"c":105422.6,"v":1022400,"usd":9.70312265}
{"ts":1750720140000,"o":105422.6,"h":105541.2,"l":105428.7,"c":105528.5,"v":572100,"usd":5.42370338}
{"ts":1750720200000,"o":105528.5,"h":105528.5,"l":105400.4,"c":105400.4,"v":509800,"usd":4.83360257}
{"ts":1750720260000,"o":105400.4,"h":105404.6,"l":105370.2,"c":105377.8,"v":91800,"usd":0.87102101}
{"ts":1750720320000,"o":105377.8,"h":105497.4,"l":105390.6,"c":105497.4,"v":395700,"usd":3.75304574}
{"ts":1750720380000,"o":105497.4,"h":105490.1,"l":105417.5,"c":105417.8,"v":104900,"usd":0.99460739}
{"ts":1750720440000,"o":105417.8,"h":105417.7,"l":105300,"c":105300,"v":316600,"usd":3.00524637}
{"ts":1750720500000,"o":105300,"h":105345.2,"l":105269.6,"c":105319.9,"v":240900,"usd":2.28797672}
{"ts":1750720560000,"o":105319.9,"h":105339.9,"l":105300.8,"c":105318.6,"v":36500,"usd":0.34652249}
{"ts":1750720620000,"o":105318.6,"h":105375.5,"l":105291,"c":105291,"v":324000,"usd":3.07623691}
{"ts":1750720680000,"o":105291,"h":105328,"l":105269.8,"c":105328,"v":142900,"usd":1.35716859}
{"ts":1750720740000,"o":105328,"h":105570.3,"l":105333.3,"c":105436.7,"v":1576300,"usd":14.94500893}
{"ts":1750720800000,"o":105436.7,"h":105435.3,"l":105155.1,"c":105229.7,"v":824200,"usd":7.83122}
{"ts":1750720860000,"o":105229.7,"h":105278.8,"l":105162.6,"c":105186.4,"v":470200,"usd":4.46916059}
{"ts":1750720920000,"o":105186.4,"h":105274.3,"l":105173.5,"c":105274.3,"v":56200,"usd":0.53395206}
{"ts":1750720980000,"o":105274.3,"h":105412.9,"l":105296.1,"c":105379.3,"v":627300,"usd":5.95339802}
{"ts":1750721040000,"o":105379.3,"h":105399.8,"l":105308.2,"c":105399.8,"v":373500,"usd":3.54428401}
{"ts":1750721100000,"o":105399.8,"h":105402.8,"l":105337.9,"c":105381.2,"v":156800,"usd":1.48790202}
{"ts":1750721160000,"o":105381.2,"h":105381.2,"l":105309.9,"c":105362.1,"v":142000,"usd":1.34798523}
{"ts":1750721220000,"o":105362.1,"h":105372.9,"l":105312.6,"c":105312.9,"v":179300,"usd":1.70203852}
{"ts":1750721280000,"o":105312.9,"h":105443.5,"l":105363.2,"c":105434.1,"v":144900,"usd":1.37437694}
{"ts":1750721340000,"o":105434.1,"h":105506,"l":105417.9,"c":105466.7,"v":255200,"usd":2.41934139}
{"ts":1750721400000,"o":105466.7,"h":105484.1,"l":105469.2,"c":105484.1,"v":93500,"usd":0.88640387}
{"ts":1750721460000,"o":105484.1,"h":105509.9,"l":105446.2,"c":105499.7,"v":383200,"usd":3.63280102}
{"ts":1750721520000,"o":105499.7,"h":105509.9,"l":105481.7,"c":105494.7,"v":39400,"usd":0.37346457}
{"ts":1750721580000,"o":105494.7,"h":105502.3,"l":105441.3,"c":105497.6,"v":114500,"usd":1.08557899}
{"ts":1750721640000,"o":105497.6,"h":105653.2,"l":105502.3,"c":105638.2,"v":1198900,"usd":11.35556022}
{"ts":1750721700000,"o":105638.2,"h":105681.2,"l":105507.5,"c":105509.6,"v":495000,"usd":4.68566363}
{"ts":1750721760000,"o":105509.6,"h":105618.1,"l":105479.8,"c":105570.3,"v":155700,"usd":1.47544117}
{"ts":1750721820000,"o":105570.3,"h":105576.6,"l":105433.8,"c":105433.8,"v":395700,"usd":3.74935658}
{"ts":1750721880000,"o":105433.8,"h":105501.7,"l":105429.2,"c":105501.7,"v":121800,"usd":1.15493863}
{"ts":1750721940000,"o":105501.7,"h":105535.9,"l":105448.8,"c":105518.8,"v":126500,"usd":1.19894221}
{"ts":1750722000000,"o":105518.8,"h":105500.8,"l":105415,"c":105480,"v":257700,"usd":2.4440825}
{"ts":1750722060000,"o":105480,"h":105493.1,"l":105455.2,"c":105465.2,"v":97200,"usd":0.92156666}
{"ts":1750722120000,"o":105465.2,"h":105501.9,"l":105406.1,"c":105486.9,"v":473000,"usd":4.48570186}
{"ts":1750722180000,"o":105486.9,"h":105504.7,"l":105472.6,"c":105480.9,"v":24900,"usd":0.23604601}
{"ts":1750722240000,"o":105480.9,"h":105545.2,"l":105458.3,"c":105469.9,"v":610400,"usd":5.78599798}
{"ts":1750722300000,"o":105469.9,"h":105495.7,"l":105424,"c":105448.5,"v":204200,"usd":1.9362772}
{"ts":1750722360000,"o":105448.5,"h":105471.3,"l":105412.5,"c":105455.1,"v":59900,"usd":0.56808658}
{"ts":1750722420000,"o":105455.1,"h":105536.7,"l":105437.4,"c":105536.7,"v":475500,"usd":4.50760214}
{"ts":1750722480000,"o":105536.7,"h":105577.7,"l":105500.3,"c":105563.1,"v":147500,"usd":1.39768799}
{"ts":1750722540000,"o":105563.1,"h":105586.8,"l":105512.6,"c":105521,"v":68100,"usd":0.64519273}
{"ts":1750722600000,"o":105521,"h":105532,"l":105414.6,"c":105450.7,"v":93400,"usd":0.8856934}
{"ts":1750722660000,"o":105450.7,"h":105498.7,"l":105442.9,"c":105477.4,"v":230000,"usd":2.18089512}
{"ts":1750722720000,"o":105477.4,"h":105487.3,"l":105467.4,"c":105467.4,"v":62900,"usd":0.59636479}
{"ts":1750722780000,"o":105467.4,"h":105572.1,"l":105427.8,"c":105539.8,"v":381300,"usd":3.61514275}
{"ts":1750722840000,"o":105539.8,"h":105587.1,"l":105500.6,"c":105548,"v":91700,"usd":0.86887598}
{"ts":1750722900000,"o":105548,"h":105566.4,"l":105528,"c":105531.6,"v":301000,"usd":2.85180182}
{"ts":1750722960000,"o":105531.6,"h":105529,"l":105509,"c":105529,"v":38100,"usd":0.36105816}
{"ts":1750723020000,"o":105529,"h":105599.9,"l":105535.3,"c":105535.3,"v":75200,"usd":0.71244381}
{"ts":1750723080000,"o":105535.3,"h":105570.4,"l":105522.8,"c":105570.4,"v":122900,"usd":1.1645538}
{"ts":1750723140000,"o":105570.4,"h":105540.1,"l":105418.1,"c":105432.1,"v":216600,"usd":2.05298389}
{"ts":1750723200000,"o":105432.1,"h":105440.6,"l":105318.6,"c":105366.8,"v":1299800,"usd":12.33277691}
{"ts":1750723260000,"o":105366.8,"h":105408.8,"l":105341.9,"c":105345.6,"v":419100,"usd":3.97727172}
{"ts":1750723320000,"o":105345.6,"h":105370.8,"l":105319.9,"c":105370.8,"v":660000,"usd":6.26594846}
{"ts":1750723380000,"o":105370.8,"h":105414.7,"l":105351.9,"c":105365.7,"v":103900,"usd":0.98586463}
{"ts":1750723440000,"o":105365.7,"h":105441.6,"l":105347.7,"c":105415.4,"v":638600,"usd":6.05856826}
{"ts":1750723500000,"o":105415.4,"h":105437,"l":105372.5,"c":105406,"v":68200,"usd":0.64692743}
{"ts":1750723560000,"o":105406,"h":105456.3,"l":105410.6,"c":105446,"v":78300,"usd":0.74256934}
{"ts":1750723620000,"o":105446,"h":105476.2,"l":105424.8,"c":105426.1,"v":89100,"usd":0.84502887}
{"ts":1750723680000,"o":105426.1,"h":105454.9,"l":105388.4,"c":105388.4,"v":141600,"usd":1.34316374}
{"ts":1750723740000,"o":105388.4,"h":105484.3,"l":105367,"c":105481.8,"v":38000,"usd":0.3604595}
{"ts":1750723800000,"o":105481.8,"h":105500,"l":105462,"c":105500,"v":141800,"usd":1.34449604}
{"ts":1750723860000,"o":105500,"h":105556,"l":105422.1,"c":105422.1,"v":208900,"usd":1.98059863}
{"ts":1750723920000,"o":105422.1,"h":105433,"l":105341.8,"c":105353.5,"v":73800,"usd":0.70031179}
{"ts":1750723980000,"o":105353.5,"h":105359.2,"l":105312.4,"c":105344.2,"v":853200,"usd":8.09903544}
{"ts":1750724040000,"o":105344.2,"h":105339.4,"l":105292.9,"c":105298,"v":202700,"usd":1.92477342}
{"ts":1750724100000,"o":105298,"h":105330.9,"l":105278,"c":105278,"v":33900,"usd":0.32192464}
{"ts":1750724160000,"o":105278,"h":105357.4,"l":105255.2,"c":105273.2,"v":84500,"usd":0.8025302}
{"ts":1750724220000,"o":105273.2,"h":105284.5,"l":105256.5,"c":105265.7,"v":43300,"usd":0.41134032}
{"ts":1750724280000,"o":105265.7,"h":105273.1,"l":105200.6,"c":105257.8,"v":45600,"usd":0.43339946}
{"ts":1750724340000,"o":105257.8,"h":105395,"l":105267.7,"c":105289.6,"v":501400,"usd":4.76107022}
{"ts":1750724400000,"o":105289.6,"h":105275,"l":105200,"c":105205.2,"v":810500,"usd":7.70350573}
{"ts":1750724460000,"o":105205.2,"h":105349.8,"l":105229.1,"c":105314.3,"v":198600,"usd":1.88691966}
{"ts":1750724520000,"o":105314.3,"h":105333,"l":105287.6,"c":105297.1,"v":100600,"usd":0.95524234}
{"ts":1750724580000,"o":105297.1,"h":105344.8,"l":105291.4,"c":105291.4,"v":67700,"usd":0.64273929}
{"ts":1750724640000,"o":105291.4,"h":105315.9,"l":105286,"c":105303,"v":42100,"usd":0.39982087}
{"ts":1750724700000,"o":105303,"h":105289.1,"l":105225.6,"c":105246.6,"v":66100,"usd":0.62794182}
{"ts":1750724760000,"o":105246.6,"h":105249.9,"l":105232.3,"c":105242.5,"v":25200,"usd":0.23943338}
{"ts":1750724820000,"o":105242.5,"h":105245.3,"l":105216.5,"c":105237.6,"v":78100,"usd":0.74222441}
{"ts":1750724880000,"o":105237.6,"h":105265.1,"l":105245.4,"c":105258,"v":611500,"usd":5.80935995}
{"ts":1750724940000,"o":105258,"h":105247.8,"l":105213.4,"c":105213.4,"v":256000,"usd":2.4327072}
{"ts":1750725000000,"o":105213.4,"h":105229.8,"l":105179.9,"c":105183.4,"v":95100,"usd":0.90397103}
{"ts":1750725060000,"o":105183.4,"h":105242.3,"l":105193.1,"c":105242.3,"v":36100,"usd":0.34304781}
{"ts":1750725120000,"o":105242.3,"h":105237.6,"l":105124.6,"c":105170.9,"v":932100,"usd":8.86352206}
{"ts":1750725180000,"o":105170.9,"h":105200.9,"l":105124.9,"c":105167.3,"v":257800,"usd":2.45194009}
{"ts":1750725240000,"o":105167.3,"h":105242.2,"l":105167.4,"c":105215,"v":131600,"usd":1.25072166}
{"ts":1750725300000,"o":105215,"h":105203.4,"l":105148.8,"c":105168.8,"v":29000,"usd":0.27572412}
{"ts":1750725360000,"o":105168.8,"h":105167.7,"l":105108.4,"c":105112.9,"v":57700,"usd":0.54888553}
{"ts":1750725420000,"o":105112.9,"h":105147,"l":105100.5,"c":105147,"v":39900,"usd":0.37958971}
{"ts":1750725480000,"o":105147,"h":105181.4,"l":105122.2,"c":105181.4,"v":484900,"usd":4.61212236}
{"ts":1750725540000,"o":105181.4,"h":105240.6,"l":105190.9,"c":105190.9,"v":253400,"usd":2.40874856}
{"ts":1750725600000,"o":105190.9,"h":105231.7,"l":105190.9,"c":105190.9,"v":118200,"usd":1.12352518}
{"ts":1750725660000,"o":105190.9,"h":105200.8,"l":105162.7,"c":105180.6,"v":42900,"usd":0.40787451}
{"ts":1750725720000,"o":105180.6,"h":105162.7,"l":105109.5,"c":105121.8,"v":71000,"usd":0.67524859}
{"ts":1750725780000,"o":105121.8,"h":105144,"l":105089.8,"c":105097.2,"v":46800,"usd":0.44523196}
{"ts":1750725840000,"o":105097.2,"h":105101,"l":105030.2,"c":105088.9,"v":854100,"usd":8.12836063}
{"ts":1750725900000,"o":105088.9,"h":105090.1,"l":105060.3,"c":105076.4,"v":108700,"usd":1.03444553}
{"ts":1750725960000,"o":105076.4,"h":105082.8,"l":105070,"c":105070,"v":54100,"usd":0.51489033}
{"ts":1750726020000,"o":105070,"h":105106.7,"l":105021,"c":105106.6,"v":420700,"usd":4.00470289}
{"ts":1750726080000,"o":105106.6,"h":105129.5,"l":105012.6,"c":105012.6,"v":91400,"usd":0.87003963}
{"ts":1750726140000,"o":105012.6,"h":105064.2,"l":104988,"c":105026.7,"v":614000,"usd":5.84684324}
{"ts":1750726200000,"o":105026.7,"h":105064.2,"l":104942.2,"c":104973.7,"v":309300,"usd":2.94569612}
{"ts":1750726260000,"o":104973.7,"h":104991.9,"l":104950.7,"c":104991.9,"v":22600,"usd":0.21532015}
{"ts":1750726320000,"o":104991.9,"h":105049.9,"l":105007.5,"c":105036.9,"v":84800,"usd":0.80744906}
{"ts":1750726380000,"o":105036.9,"h":105099.9,"l":105050,"c":105080,"v":76200,"usd":0.72505788}
{"ts":1750726440000,"o":105080,"h":105054.9,"l":105030.2,"c":105030.3,"v":28600,"usd":0.27228069}
{"ts":1750726500000,"o":105030.3,"h":105061.5,"l":105050,"c":105061.5,"v":34100,"usd":0.3245883}
{"ts":1750726560000,"o":105061.5,"h":105180.2,"l":105013.3,"c":105180.2,"v":1141300,"usd":10.8589442}
{"ts":1750726620000,"o":105180.2,"h":105260,"l":105180.2,"c":105222.1,"v":202000,"usd":1.91944663}
{"ts":1750726680000,"o":105222.1,"h":105222,"l":105104.1,"c":105104.1,"v":99000,"usd":0.94125827}
{"ts":1750726740000,"o":105104.1,"h":105150,"l":105055.7,"c":105150,"v":176200,"usd":1.67667156}
{"ts":1750726800000,"o":105150,"h":105173.4,"l":105145.7,"c":105169.7,"v":12300,"usd":0.11696985}
{"ts":1750726860000,"o":105169.7,"h":105180.7,"l":105122.5,"c":105122.5,"v":61700,"usd":0.58673333}
{"ts":1750726920000,"o":105122.5,"h":105101.7,"l":105003.1,"c":105003.2,"v":853900,"usd":8.13118422}
{"ts":1750726980000,"o":105003.2,"h":105070.4,"l":105003.8,"c":105064,"v":81900,"usd":0.77966492}
{"ts":1750727040000,"o":105064,"h":105069.8,"l":105029.8,"c":105037.4,"v":20700,"usd":0.19703689}
{"ts":1750727100000,"o":105037.4,"h":105085.1,"l":105026.5,"c":105065.8,"v":201600,"usd":1.9192816}
{"ts":1750727160000,"o":105065.8,"h":105170.8,"l":105046.8,"c":105164.8,"v":239400,"usd":2.27812452}
{"ts":1750727220000,"o":105164.8,"h":105246.8,"l":105164.8,"c":105225.6,"v":850000,"usd":8.08118471}
{"ts":1750727280000,"o":105225.6,"h":105230.1,"l":105173.7,"c":105173.7,"v":40100,"usd":0.38116158}
{"ts":1750727340000,"o":105173.7,"h":105211,"l":105149.3,"c":105168.9,"v":149700,"usd":1.42344614}
{"ts":1750727400000,"o":105168.9,"h":105174.8,"l":105174.7,"c":105174.8,"v":4900,"usd":0.0465892}
{"ts":1750727460000,"o":105174.8,"h":105186.2,"l":105126.1,"c":105137,"v":117200,"usd":1.1145743}
{"ts":1750727520000,"o":105137,"h":105139.3,"l":105133.6,"c":105139.3,"v":9600,"usd":0.09130997}
{"ts":1750727580000,"o":105139.3,"h":105157.2,"l":105108.5,"c":105108.5,"v":790500,"usd":7.51954932}
{"ts":1750727640000,"o":105108.5,"h":105157,"l":105108.5,"c":105157,"v":38500,"usd":0.36621935}
{"ts":1750727700000,"o":105157,"h":105170.3,"l":105137.6,"c":105137.6,"v":6800,"usd":0.0646709}
{"ts":1750727760000,"o":105137.6,"h":105137.7,"l":105034.4,"c":105055.3,"v":323300,"usd":3.07711446}
{"ts":1750727820000,"o":105055.3,"h":105147,"l":105055.3,"c":105147,"v":31400,"usd":0.29870472}
{"ts":1750727880000,"o":105147,"h":105096.5,"l":105052.6,"c":105052.6,"v":22600,"usd":0.21505587}
{"ts":1750727940000,"o":105052.6,"h":105082.9,"l":105052.6,"c":105060.7,"v":28800,"usd":0.27412972}
{"ts":1750728000000,"o":105060.7,"h":105075,"l":105013.4,"c":105060.8,"v":97000,"usd":0.92346629}
{"ts":1750728060000,"o":105060.8,"h":105116.9,"l":105075.3,"c":105116.9,"v":52400,"usd":0.49857923}
{"ts":1750728120000,"o":105116.9,"h":105092.8,"l":105021.7,"c":105034.7,"v":25700,"usd":0.24459428}
{"ts":1750728180000,"o":105034.7,"h":105060.4,"l":105033.2,"c":105047.8,"v":17200,"usd":0.16374325}
{"ts":1750728240000,"o":105047.8,"h":105126.7,"l":105077.5,"c":105099,"v":814600,"usd":7.74949045}
{"ts":1750728300000,"o":105099,"h":105212,"l":105082.9,"c":105202.3,"v":252600,"usd":2.40191238}
{"ts":1750728360000,"o":105202.3,"h":105263.2,"l":105215.3,"c":105241,"v":297500,"usd":2.82681944}
{"ts":1750728420000,"o":105241,"h":105239.1,"l":105218.8,"c":105239.1,"v":15400,"usd":0.14634803}
{"ts":1750728480000,"o":105239.1,"h":105257.5,"l":105231.3,"c":105240.9,"v":27000,"usd":0.25653514}
{"ts":1750728540000,"o":105240.9,"h":105248.7,"l":105225.6,"c":105248.7,"v":10400,"usd":0.09883308}
{"ts":1750728600000,"o":105248.7,"h":105239.7,"l":105199.3,"c":105222.5,"v":12500,"usd":0.11881807}
{"ts":1750728660000,"o":105222.5,"h":105221.2,"l":105198.7,"c":105198.7,"v":8700,"usd":0.08269118}
{"ts":1750728720000,"o":105198.7,"h":105191.8,"l":105111.5,"c":105111.5,"v":16000,"usd":0.15214507}
{"ts":1750728780000,"o":105111.5,"h":105120,"l":105100,"c":105100,"v":1600,"usd":0.01522262}
{"ts":1750728840000,"o":105100,"h":105120,"l":105094.8,"c":105094.8,"v":219700,"usd":2.09041359}
{"ts":1750728900000,"o":105094.8,"h":105119.9,"l":105095.1,"c":105095.1,"v":11000,"usd":0.1046494}
{"ts":1750728960000,"o":105095.1,"h":105119.9,"l":105102.2,"c":105107.8,"v":13500,"usd":0.12843829}
{"ts":1750729020000,"o":105107.8,"h":105117,"l":105089.5,"c":105089.5,"v":143000,"usd":1.36061427}
{"ts":1750729080000,"o":105089.5,"h":105080,"l":105058.7,"c":105058.7,"v":5900,"usd":0.05615776}
{"ts":1750729140000,"o":105058.7,"h":105080,"l":105040.1,"c":105080,"v":18400,"usd":0.175146}
{"ts":1750729200000,"o":105080,"h":105092.2,"l":105068.4,"c":105083.1,"v":85700,"usd":0.81551363}
{"ts":1750729260000,"o":105083.1,"h":105119.3,"l":105080.1,"c":105100.6,"v":115500,"usd":1.09913795}
{"ts":1750729320000,"o":105100.6,"h":105101.8,"l":105088.3,"c":105101.8,"v":16000,"usd":0.15224372}
{"ts":1750729380000,"o":105101.8,"h":105133.7,"l":105113.3,"c":105113.3,"v":12700,"usd":0.12081115}
{"ts":1750729440000,"o":105113.3,"h":105110.7,"l":105109.4,"c":105109.4,"v":1100,"usd":0.0104652}
{"ts":1750729500000,"o":105109.4,"h":105109.3,"l":105099.4,"c":105099.4,"v":198700,"usd":1.89055141}
{"ts":1750729560000,"o":105099.4,"h":105137.5,"l":105101.6,"c":105120,"v":85400,"usd":0.81243}
{"ts":1750729620000,"o":105120,"h":105176.2,"l":105110.2,"c":105168.8,"v":620700,"usd":5.90345315}
{"ts":1750729680000,"o":105168.8,"h":105184.5,"l":105154.7,"c":105154.7,"v":8400,"usd":0.07987533}
{"ts":1750729740000,"o":105154.7,"h":105163.8,"l":105139.6,"c":105163.8,"v":87300,"usd":0.83018088}
{"ts":1750729800000,"o":105163.8,"h":105179,"l":105160,"c":105177.9,"v":153300,"usd":1.45769046}
{"ts":1750729860000,"o":105177.9,"h":105217.8,"l":105161.2,"c":105200.3,"v":50900,"usd":0.48391167}
{"ts":1750729920000,"o":105200.3,"h":105357.6,"l":105220,"c":105320,"v":400300,"usd":3.80221009}
{"ts":1750729980000,"o":105320,"h":105366.5,"l":105317.6,"c":105366.5,"v":111800,"usd":1.06154661}
{"ts":1750730040000,"o":105366.5,"h":105426.1,"l":105366.5,"c":105403.8,"v":225500,"usd":2.13924076}
{"ts":1750730100000,"o":105403.8,"h":105403.7,"l":105340.1,"c":105356.2,"v":167300,"usd":1.58768462}
{"ts":1750730160000,"o":105356.2,"h":105488.6,"l":105376.2,"c":105472.9,"v":706900,"usd":6.70396299}
{"ts":1750730220000,"o":105472.9,"h":105531.8,"l":105414.8,"c":105414.8,"v":402500,"usd":3.81558779}
{"ts":1750730280000,"o":105414.8,"h":105455.1,"l":105414.8,"c":105455.1,"v":16800,"usd":0.15936607}
{"ts":1750730340000,"o":105455.1,"h":105506,"l":105466.9,"c":105500.3,"v":338300,"usd":3.20687068}
{"ts":1750730400000,"o":105500.3,"h":105500.3,"l":105473,"c":105476.6,"v":112600,"usd":1.06739744}
{"ts":1750730460000,"o":105476.6,"h":105482.4,"l":105430.9,"c":105440.1,"v":256200,"usd":2.42922959}
{"ts":1750730520000,"o":105440.1,"h":105440,"l":105390.1,"c":105420.3,"v":51500,"usd":0.48858083}
{"ts":1750730580000,"o":105420.3,"h":105443,"l":105410.1,"c":105422.6,"v":13600,"usd":0.12900221}
{"ts":1750730640000,"o":105422.6,"h":105430,"l":105360.1,"c":105374.2,"v":99800,"usd":0.94699622}
{"ts":1750730700000,"o":105374.2,"h":105390,"l":105360,"c":105360,"v":64300,"usd":0.61017018}
{"ts":1750730760000,"o":105360,"h":105345.4,"l":105224.3,"c":105240,"v":119800,"usd":1.13786317}
{"ts":1750730820000,"o":105240,"h":105230,"l":105174.8,"c":105193.3,"v":249900,"usd":2.37553316}
{"ts":1750730880000,"o":105193.3,"h":105200,"l":105170.8,"c":105179.1,"v":246100,"usd":2.33949929}
{"ts":1750730940000,"o":105179.1,"h":105190,"l":105153.6,"c":105153.6,"v":8900,"usd":0.08461929}
{"ts":1750731000000,"o":105153.6,"h":105150.4,"l":105012.4,"c":105012.5,"v":1016600,"usd":9.6774126}
{"ts":1750731060000,"o":105012.5,"h":105012.4,"l":104854.4,"c":104890,"v":1202300,"usd":11.4595566}
{"ts":1750731120000,"o":104890,"h":104929.5,"l":104854.1,"c":104898.6,"v":194300,"usd":1.85233448}
{"ts":1750731180000,"o":104898.6,"h":104940,"l":104881.8,"c":104910.4,"v":430200,"usd":4.10055054}
{"ts":1750731240000,"o":104910.4,"h":105000,"l":104910.3,"c":104969.2,"v":100200,"usd":0.95481048}
{"ts":1750731300000,"o":104969.2,"h":104995.5,"l":104950,"c":104974,"v":81300,"usd":0.77446109}
{"ts":1750731360000,"o":104974,"h":104984.4,"l":104940,"c":104940,"v":64000,"usd":0.60976773}
{"ts":1750731420000,"o":104940,"h":104945.5,"l":104900,"c":104907.1,"v":123700,"usd":1.17908404}
{"ts":1750731480000,"o":104907.1,"h":104918.6,"l":104866.2,"c":104866.2,"v":878900,"usd":8.37913244}
{"ts":1750731540000,"o":104866.2,"h":104889,"l":104772.4,"c":104772.7,"v":616700,"usd":5.88381033}
{"ts":1750731600000,"o":104772.7,"h":104841.7,"l":104765.3,"c":104841.7,"v":178400,"usd":1.7023332}
{"ts":1750731660000,"o":104841.7,"h":104972.1,"l":104849,"c":104931.3,"v":440300,"usd":4.19705357}
{"ts":1750731720000,"o":104931.3,"h":104961.8,"l":104924.7,"c":104929,"v":155500,"usd":1.4817169}
{"ts":1750731780000,"o":104929,"h":104920,"l":104868.2,"c":104900,"v":61700,"usd":0.58811806}
{"ts":1750731840000,"o":104900,"h":104942.6,"l":104908,"c":104908,"v":67500,"usd":0.64329824}
{"ts":1750731900000,"o":104908,"h":104994.4,"l":104940,"c":104977.5,"v":791200,"usd":7.53721509}
{"ts":1750731960000,"o":104977.5,"h":104994.4,"l":104961,"c":104994.4,"v":33000,"usd":0.31435115}
{"ts":1750732020000,"o":104994.4,"h":104999.9,"l":104983.5,"c":104984.3,"v":45700,"usd":0.43525787}
{"ts":1750732080000,"o":104984.3,"h":105031.6,"l":104964.9,"c":105031.6,"v":229500,"usd":2.18605623}
{"ts":1750732140000,"o":105031.6,"h":105035.4,"l":105006.7,"c":105006.7,"v":23700,"usd":0.22564927}
{"ts":1750732200000,"o":105006.7,"h":105063.9,"l":105006,"c":105040,"v":239500,"usd":2.2805617}
{"ts":1750732260000,"o":105040,"h":105034.4,"l":105000,"c":105000,"v":124600,"usd":1.18651379}
{"ts":1750732320000,"o":105000,"h":104994.6,"l":104979.8,"c":104994.6,"v":8800,"usd":0.08382443}
{"ts":1750732380000,"o":104994.6,"h":105077.5,"l":105000,"c":105069.8,"v":178200,"usd":1.69640811}
{"ts":1750732440000,"o":105069.8,"h":105059.9,"l":105030.1,"c":105059.9,"v":134200,"usd":1.27748867}
{"ts":1750732500000,"o":105059.9,"h":105059.9,"l":105034.3,"c":105035.9,"v":53700,"usd":0.51115643}
{"ts":1750732560000,"o":105035.9,"h":105070.9,"l":105005.4,"c":105018.6,"v":41200,"usd":0.3922804}
{"ts":1750732620000,"o":105018.6,"h":105036.1,"l":104924.7,"c":104924.7,"v":116500,"usd":1.10986267}
{"ts":1750732680000,"o":104924.7,"h":104931.8,"l":104907.9,"c":104907.9,"v":6800,"usd":0.06481159}
{"ts":1750732740000,"o":104907.9,"h":104920,"l":104882.6,"c":104920,"v":448000,"usd":4.27076729}
{"ts":1750732800000,"o":104920,"h":104929.5,"l":104893.4,"c":104915.8,"v":27500,"usd":0.26213873}
{"ts":1750732860000,"o":104915.8,"h":104919.6,"l":104910.1,"c":104913.2,"v":109900,"usd":1.04747053}
{"ts":1750732920000,"o":104913.2,"h":104919.5,"l":104900.1,"c":104910,"v":105000,"usd":1.00077011}
{"ts":1750732980000,"o":104910,"h":104970,"l":104900.1,"c":104970,"v":121800,"usd":1.16088057}
{"ts":1750733040000,"o":104970,"h":105048.6,"l":104960.1,"c":105048.6,"v":119500,"usd":1.13796872}
{"ts":1750733100000,"o":105048.6,"h":105077.6,"l":105050,"c":105069,"v":58200,"usd":0.55391743}
{"ts":1750733160000,"o":105069,"h":105069.1,"l":104990,"c":104990,"v":38800,"usd":0.36936245}
{"ts":1750733220000,"o":104990,"h":105011.5,"l":104960.1,"c":105010.5,"v":160000,"usd":1.52397023}
{"ts":1750733280000,"o":105010.5,"h":105006.8,"l":104960.7,"c":105005.8,"v":83100,"usd":0.79148382}
{"ts":1750733340000,"o":105005.8,"h":105015,"l":104967.3,"c":104967.3,"v":107200,"usd":1.02126481}
{"ts":1750733400000,"o":104967.3,"h":104961.4,"l":104924.6,"c":104935.8,"v":737800,"usd":7.03055036}
{"ts":1750733460000,"o":104935.8,"h":104952.6,"l":104920.1,"c":104920.1,"v":2000,"usd":0.01905796}
{"ts":1750733520000,"o":104920.1,"h":104920,"l":104860.1,"c":104860.1,"v":949000,"usd":9.04686662}
{"ts":1750733580000,"o":104860.1,"h":104882.2,"l":104849,"c":104868.6,"v":257500,"usd":2.45534984}
{"ts":1750733640000,"o":104868.6,"h":104855.4,"l":104820.9,"c":104843,"v":70500,"usd":0.67250008}
{"ts":1750733700000,"o":104843,"h":104830,"l":104783.1,"c":104788.6,"v":80300,"usd":0.76628659}
{"ts":1750733760000,"o":104788.6,"h":104877.8,"l":104811.9,"c":104877.8,"v":327500,"usd":3.12325382}
{"ts":1750733820000,"o":104877.8,"h":104884.1,"l":104840,"c":104840,"v":59000,"usd":0.56257173}
{"ts":1750733880000,"o":104840,"h":104830,"l":104780.1,"c":104780.1,"v":38800,"usd":0.37023907}
{"ts":1750733940000,"o":104780.1,"h":104829.9,"l":104772.5,"c":104812.9,"v":260900,"usd":2.48951955}
{"ts":1750734000000,"o":104812.9,"h":104818.5,"l":104800.1,"c":104810.5,"v":133800,"usd":1.27655024}
{"ts":1750734060000,"o":104810.5,"h":104824.5,"l":104802.2,"c":104814.9,"v":170900,"usd":1.63044766}
{"ts":1750734120000,"o":104814.9,"h":104826.7,"l":104801.4,"c":104826.6,"v":27400,"usd":0.26141216}
{"ts":1750734180000,"o":104826.6,"h":104814.9,"l":104777.9,"c":104794.2,"v":24100,"usd":0.22997504}
{"ts":1750734240000,"o":104794.2,"h":104799.9,"l":104772.9,"c":104774.5,"v":19400,"usd":0.18512772}
{"ts":1750734300000,"o":104774.5,"h":104820.9,"l":104783.6,"c":104793.2,"v":25000,"usd":0.23854899}
{"ts":1750734360000,"o":104793.2,"h":104880.2,"l":104801.8,"c":104880.2,"v":1226000,"usd":11.69413801}
{"ts":1750734420000,"o":104880.2,"h":104896.2,"l":104861.3,"c":104870.6,"v":183200,"usd":1.74662969}
{"ts":1750734480000,"o":104870.6,"h":104979.9,"l":104871.6,"c":104972.7,"v":362600,"usd":3.45561367}
{"ts":1750734540000,"o":104972.7,"h":104994.5,"l":104951.6,"c":104951.6,"v":29300,"usd":0.27911317}
{"ts":1750734600000,"o":104951.6,"h":104963.8,"l":104889,"c":104951.8,"v":176600,"usd":1.68293024}
{"ts":1750734660000,"o":104951.8,"h":105022.3,"l":104953,"c":105007.8,"v":126900,"usd":1.20853966}
{"ts":1750734720000,"o":105007.8,"h":105038.1,"l":104980,"c":105019.9,"v":411200,"usd":3.91575031}
{"ts":1750734780000,"o":105019.9,"h":104989.6,"l":104944.4,"c":104944.4,"v":94800,"usd":0.90304594}
{"ts":1750734840000,"o":104944.4,"h":104940.7,"l":104870.1,"c":104870.1,"v":200400,"usd":1.91013512}
{"ts":1750734900000,"o":104870.1,"h":104939.9,"l":104852.4,"c":104933.9,"v":104300,"usd":0.99447351}
{"ts":1750734960000,"o":104933.9,"h":104959.9,"l":104870.1,"c":104870.1,"v":142600,"usd":1.35904012}
{"ts":1750735020000,"o":104870.1,"h":104925.8,"l":104881.2,"c":104914.7,"v":352600,"usd":3.36135577}
{"ts":1750735080000,"o":104914.7,"h":105018.9,"l":104915.8,"c":105018.9,"v":58000,"usd":0.55260584}
{"ts":1750735140000,"o":105018.9,"h":105036.6,"l":105003.7,"c":105033.2,"v":180100,"usd":1.71468744}
{"ts":1750735200000,"o":105033.2,"h":105077.4,"l":105014.5,"c":105066.1,"v":472900,"usd":4.50173117}
{"ts":1750735260000,"o":105066.1,"h":105133.2,"l":105053.9,"c":105133.1,"v":365500,"usd":3.47751628}
{"ts":1750735320000,"o":105133.1,"h":105139.9,"l":105090,"c":105090,"v":51500,"usd":0.48990018}
{"ts":1750735380000,"o":105090,"h":105103.6,"l":105048.9,"c":105048.9,"v":65600,"usd":0.62425812}
{"ts":1750735440000,"o":105048.9,"h":105079.9,"l":105020.1,"c":105072.8,"v":43300,"usd":0.41218463}
{"ts":1750735500000,"o":105072.8,"h":105141.8,"l":105072.9,"c":105141.8,"v":42900,"usd":0.40813656}
{"ts":1750735560000,"o":105141.8,"h":105169.9,"l":105142.3,"c":105142.3,"v":108600,"usd":1.03281494}
{"ts":1750735620000,"o":105142.3,"h":105148.7,"l":105140,"c":105144.5,"v":62000,"usd":0.58965917}
{"ts":1750735680000,"o":105144.5,"h":105141.4,"l":105081,"c":105081,"v":53400,"usd":0.50791202}
{"ts":1750735740000,"o":105081,"h":105080.9,"l":105080,"c":105080,"v":110800,"usd":1.05442822}
{"ts":1750735800000,"o":105080,"h":105070,"l":104990.1,"c":105020,"v":101300,"usd":0.96468104}
{"ts":1750735860000,"o":105020,"h":105061.4,"l":105025.2,"c":105061.4,"v":507300,"usd":4.82897438}
{"ts":1750735920000,"o":105061.4,"h":105070.6,"l":105049.5,"c":105070.6,"v":24700,"usd":0.23512633}
{"ts":1750735980000,"o":105070.6,"h":105057.1,"l":105052.1,"c":105057.1,"v":29900,"usd":0.28461889}
{"ts":1750736040000,"o":105057.1,"h":105083.9,"l":105060.3,"c":105083.9,"v":99000,"usd":0.94223164}
{"ts":1750736100000,"o":105083.9,"h":105134.6,"l":105052.1,"c":105134.6,"v":155100,"usd":1.47610259}
{"ts":1750736160000,"o":105134.6,"h":105131.3,"l":105086,"c":105086,"v":151600,"usd":1.4424709}
{"ts":1750736220000,"o":105086,"h":105088,"l":105060.1,"c":105064.2,"v":48600,"usd":0.4625642}
{"ts":1750736280000,"o":105064.2,"h":105073.8,"l":105062.7,"c":105067.4,"v":3400,"usd":0.032361}
{"ts":1750736340000,"o":105067.4,"h":105078.4,"l":105060.1,"c":105072.6,"v":33000,"usd":0.3140659}
{"ts":1750736400000,"o":105072.6,"h":105077.8,"l":105052.1,"c":105073.8,"v":12200,"usd":0.11612025}
{"ts":1750736460000,"o":105073.8,"h":105077.8,"l":104948.2,"c":104950.2,"v":10344400,"usd":98.50660114}
{"ts":1750736520000,"o":104950.2,"h":104948.1,"l":104920.2,"c":104920.2,"v":32100,"usd":0.30590823}
{"ts":1750736580000,"o":104920.2,"h":104931.3,"l":104912.9,"c":104931.3,"v":273800,"usd":2.60955314}
{"ts":1750736640000,"o":104931.3,"h":104934.3,"l":104917.9,"c":104920.9,"v":12100,"usd":0.11531853}
{"ts":1750736700000,"o":104920.9,"h":104939.1,"l":104918.4,"c":104939.1,"v":29200,"usd":0.27829774}
{"ts":1750736760000,"o":104939.1,"h":104934.6,"l":104910,"c":104910,"v":169200,"usd":1.61248021}
{"ts":1750736820000,"o":104910,"h":104939.1,"l":104910.1,"c":104929.3,"v":67600,"usd":0.64427641}
{"ts":1750736880000,"o":104929.3,"h":104936.8,"l":104933.8,"c":104935.4,"v":22600,"usd":0.2153734}
{"ts":1750736940000,"o":104935.4,"h":104930.8,"l":104903,"c":104920.4,"v":112100,"usd":1.06833813}
{"ts":1750737000000,"o":104920.4,"h":104975.1,"l":104924.3,"c":104975.1,"v":106100,"usd":1.01101895}
{"ts":1750737060000,"o":104975.1,"h":104979.3,"l":104975.7,"c":104979.2,"v":11000,"usd":0.1047839}
{"ts":1750737120000,"o":104979.2,"h":104979.2,"l":104940,"c":104940,"v":44500,"usd":0.42393517}
{"ts":1750737180000,"o":104940,"h":104941.3,"l":104927.1,"c":104941.3,"v":9600,"usd":0.09148313}
{"ts":1750737240000,"o":104941.3,"h":104983.5,"l":104946.2,"c":104983.5,"v":36500,"usd":0.34770664}
{"ts":1750737300000,"o":104983.5,"h":104996.6,"l":104972.6,"c":104996.6,"v":28700,"usd":0.2733675}
{"ts":1750737360000,"o":104996.6,"h":105011,"l":104980.2,"c":104980.2,"v":285900,"usd":2.72293749}
{"ts":1750737420000,"o":104980.2,"h":105011,"l":104996.3,"c":104997.5,"v":3276100,"usd":31.20139317}
{"ts":1750737480000,"o":104997.5,"h":105000.5,"l":104990.1,"c":105000.5,"v":1854800,"usd":17.66524201}
{"ts":1750737540000,"o":105000.5,"h":105000.5,"l":104997.7,"c":104997.7,"v":2936200,"usd":27.96378856}
{"ts":1750737600000,"o":104997.7,"h":104997.5,"l":104970,"c":104970,"v":11200,"usd":0.1066821}
{"ts":1750737660000,"o":104970,"h":104960,"l":104953,"c":104960,"v":17200,"usd":0.16387914}
{"ts":1750737720000,"o":104960,"h":104970,"l":104969.1,"c":104970,"v":9700,"usd":0.09240736}
{"ts":1750737780000,"o":104970,"h":104999.8,"l":104970,"c":104993,"v":3500,"usd":0.03333825}
{"ts":1750737840000,"o":104993,"h":104984.6,"l":104974.1,"c":104979.2,"v":8200,"usd":0.07811138}
{"ts":1750737900000,"o":104979.2,"h":104960.1,"l":104960,"c":104960,"v":10600,"usd":0.10099044}
{"ts":1750737960000,"o":104960,"h":104974.8,"l":104940,"c":104962.8,"v":123200,"usd":1.17364511}
{"ts":1750738020000,"o":104962.8,"h":104997.3,"l":104946.1,"c":104989.2,"v":14300,"usd":0.13624682}
{"ts":1750738080000,"o":104989.2,"h":104960,"l":104904.7,"c":104905.1,"v":235400,"usd":2.2435863}
{"ts":1750738140000,"o":104905.1,"h":104918.6,"l":104902.2,"c":104918.6,"v":168400,"usd":1.60530623}
{"ts":1750738200000,"o":104918.6,"h":104914.3,"l":104914.3,"c":104914.3,"v":3300,"usd":0.03145428}
{"ts":1750738260000,"o":104914.3,"h":104919.2,"l":104914.2,"c":104914.2,"v":66500,"usd":0.63384039}
{"ts":1750738320000,"o":104914.2,"h":104914.2,"l":104890,"c":104890,"v":1138500,"usd":10.85337016}
{"ts":1750738380000,"o":104890,"h":104880,"l":104812.9,"c":104813,"v":73900,"usd":0.70497737}
{"ts":1750738440000,"o":104813,"h":104825.1,"l":104812.9,"c":104825.1,"v":30200,"usd":0.28810998}
{"ts":1750738500000,"o":104825.1,"h":104840.7,"l":104820,"c":104820,"v":195500,"usd":1.86491297}
{"ts":1750738560000,"o":104820,"h":104812.9,"l":104773,"c":104804.7,"v":354200,"usd":3.38025917}
{"ts":1750738620000,"o":104804.7,"h":104798.1,"l":104769.1,"c":104769.1,"v":2574500,"usd":24.57180084}
{"ts":1750738680000,"o":104769.1,"h":104784.3,"l":104750,"c":104784.3,"v":283700,"usd":2.70796185}
{"ts":1750738740000,"o":104784.3,"h":104837,"l":104791.9,"c":104808.6,"v":65800,"usd":0.62773419}
{"ts":1750738800000,"o":104808.6,"h":104808.5,"l":104798.1,"c":104798.1,"v":19400,"usd":0.18510218}
{"ts":1750738860000,"o":104798.1,"h":104873.8,"l":104798.1,"c":104849.4,"v":223300,"usd":2.13004932}
{"ts":1750738920000,"o":104849.4,"h":104858.3,"l":104858.2,"c":104858.2,"v":7500,"usd":0.07152525}
{"ts":1750738980000,"o":104858.2,"h":104937.2,"l":104858.3,"c":104908.6,"v":111500,"usd":1.06285123}
{"ts":1750739040000,"o":104908.6,"h":104904.9,"l":104884.1,"c":104884.1,"v":12800,"usd":0.12202035}
{"ts":1750739100000,"o":104884.1,"h":104960,"l":104920,"c":104952.4,"v":351300,"usd":3.3477045}
{"ts":1750739160000,"o":104952.4,"h":104943.9,"l":104943.4,"c":104943.9,"v":43200,"usd":0.41164848}
{"ts":1750739220000,"o":104943.9,"h":104983.2,"l":104920.1,"c":104983.2,"v":115700,"usd":1.10234496}
{"ts":1750739280000,"o":104983.2,"h":104986.7,"l":104983.3,"c":104986.6,"v":6900,"usd":0.06572253}
{"ts":1750739340000,"o":104986.6,"h":104983.7,"l":104960,"c":104960,"v":120600,"usd":1.14894492}
{"ts":1750739400000,"o":104960,"h":104961.9,"l":104936.8,"c":104936.8,"v":107900,"usd":1.02822945}
{"ts":1750739460000,"o":104936.8,"h":104951.7,"l":104921.3,"c":104951.7,"v":13000,"usd":0.123875}
{"ts":1750739520000,"o":104951.7,"h":104952.6,"l":104952.6,"c":104952.6,"v":1000,"usd":0.0095281}
{"ts":1750739580000,"o":104952.6,"h":104961.9,"l":104952.7,"c":104952.7,"v":15800,"usd":0.15054048}
{"ts":1750739640000,"o":104952.7,"h":104960.2,"l":104952.7,"c":104960.2,"v":4900,"usd":0.04668684}
{"ts":1750739700000,"o":104960.2,"h":104960.1,"l":104928.9,"c":104928.9,"v":181800,"usd":1.73216684}
{"ts":1750739760000,"o":104928.9,"h":104943.3,"l":104928.8,"c":104943.3,"v":3500,"usd":0.03335592}
{"ts":1750739820000,"o":104943.3,"h":104943.3,"l":104851.6,"c":104870,"v":383900,"usd":3.65889126}
{"ts":1750739880000,"o":104870,"h":104907.9,"l":104881.8,"c":104907.9,"v":7000,"usd":0.06672655}
{"ts":1750739940000,"o":104907.9,"h":104957.5,"l":104931.5,"c":104941.6,"v":137600,"usd":1.31104524}
{"ts":1750740000000,"o":104941.6,"h":104927.1,"l":104910.1,"c":104910.1,"v":4500,"usd":0.04289112}
{"ts":1750740060000,"o":104910.1,"h":104921.9,"l":104890,"c":104890,"v":27900,"usd":0.26593765}
{"ts":1750740120000,"o":104890,"h":104900,"l":104880.1,"c":104894.5,"v":15900,"usd":0.15158642}
{"ts":1750740180000,"o":104894.5,"h":104880,"l":104880,"c":104880,"v":105100,"usd":1.00209697}
{"ts":1750740240000,"o":104880,"h":104874.5,"l":104832.5,"c":104832.5,"v":225500,"usd":2.15083346}
{"ts":1750740300000,"o":104832.5,"h":104837,"l":104820,"c":104837,"v":121800,"usd":1.16197744}
{"ts":1750740360000,"o":104837,"h":104840,"l":104820.1,"c":104821.6,"v":20200,"usd":0.1927068}
{"ts":1750740420000,"o":104821.6,"h":104836.8,"l":104830.1,"c":104836.8,"v":7400,"usd":0.07058894}
{"ts":1750740480000,"o":104836.8,"h":104875.6,"l":104837.3,"c":104867.8,"v":157400,"usd":1.50122492}
{"ts":1750740540000,"o":104867.8,"h":104962,"l":104864.1,"c":104961.7,"v":80700,"usd":0.76905684}
{"ts":1750740600000,"o":104961.7,"h":104974.1,"l":104946.1,"c":104948.6,"v":633400,"usd":6.03433856}
{"ts":1750740660000,"o":104948.6,"h":104964.3,"l":104942.6,"c":104960,"v":13500,"usd":0.12862522}
{"ts":1750740720000,"o":104960,"h":104950.2,"l":104934.4,"c":104938.7,"v":7900,"usd":0.07528121}
{"ts":1750740780000,"o":104938.7,"h":104978.5,"l":104900,"c":104915.9,"v":3122000,"usd":29.75263277}
{"ts":1750740840000,"o":104915.9,"h":104910,"l":104880.2,"c":104887.8,"v":16800,"usd":0.1601724}
{"ts":1750740900000,"o":104887.8,"h":104885.9,"l":104810.5,"c":104819.8,"v":161200,"usd":1.53709299}
{"ts":1750740960000,"o":104819.8,"h":104810.4,"l":104790.1,"c":104790.1,"v":494900,"usd":4.72231691}
{"ts":1750741020000,"o":104790.1,"h":104805.4,"l":104780.8,"c":104800,"v":41300,"usd":0.39407448}
{"ts":1750741080000,"o":104800,"h":104806,"l":104805.9,"c":104806,"v":21200,"usd":0.20227768}
{"ts":1750741140000,"o":104806,"h":104875.3,"l":104800,"c":104850.4,"v":1662500,"usd":15.86280152}
{"ts":1750741200000,"o":104850.4,"h":104853.6,"l":104853.5,"c":104853.5,"v":24500,"usd":0.23365895}
{"ts":1750741260000,"o":104853.5,"h":104956.3,"l":104855.5,"c":104951.2,"v":278600,"usd":2.65530106}
{"ts":1750741320000,"o":104951.2,"h":104952.2,"l":104910.1,"c":104934.6,"v":528000,"usd":5.03198589}
{"ts":1750741380000,"o":104934.6,"h":105000,"l":104925.5,"c":104987.1,"v":496500,"usd":4.72972887}
{"ts":1750741440000,"o":104987.1,"h":104969.5,"l":104957.5,"c":104957.6,"v":44100,"usd":0.42014614}
{"ts":1750741500000,"o":104957.6,"h":104957.5,"l":104940.1,"c":104940.1,"v":119700,"usd":1.14046616}
{"ts":1750741560000,"o":104940.1,"h":104952,"l":104940.1,"c":104952,"v":8000,"usd":0.07623267}
{"ts":1750741620000,"o":104952,"h":104995,"l":104945.3,"c":104995,"v":261600,"usd":2.49220773}
{"ts":1750741680000,"o":104995,"h":105022,"l":104992.6,"c":105000,"v":91700,"usd":0.87321945}
{"ts":1750741740000,"o":105000,"h":104991.4,"l":104960,"c":104960,"v":66200,"usd":0.63058901}
{"ts":1750741800000,"o":104960,"h":104960.1,"l":104951.7,"c":104951.7,"v":202500,"usd":1.92940982}
{"ts":1750741860000,"o":104951.7,"h":105020,"l":104955,"c":105020,"v":475300,"usd":4.52686008}
{"ts":1750741920000,"o":105020,"h":105020,"l":105019,"c":105019,"v":49400,"usd":0.47038681}
{"ts":1750741980000,"o":105019,"h":105019.1,"l":105019.1,"c":105019.1,"v":300,"usd":0.00285663}
{"ts":1750742040000,"o":105019.1,"h":105040,"l":105019.1,"c":105039,"v":680900,"usd":6.48304762}
{"ts":1750742100000,"o":105039,"h":105124.4,"l":105033.2,"c":105102.3,"v":473200,"usd":4.50353655}
{"ts":1750742160000,"o":105102.3,"h":105240.6,"l":105097,"c":105206.6,"v":825800,"usd":7.85124257}
{"ts":1750742220000,"o":105206.6,"h":105247.1,"l":105162.6,"c":105162.6,"v":281000,"usd":2.67050066}
{"ts":1750742280000,"o":105162.6,"h":105162.5,"l":105080,"c":105080,"v":234500,"usd":2.23106297}
{"ts":1750742340000,"o":105080,"h":105073.5,"l":104982.7,"c":104982.7,"v":408600,"usd":3.89060345}
{"ts":1750742400000,"o":104982.7,"h":104987.8,"l":104951.9,"c":104987.8,"v":332300,"usd":3.16602564}
{"ts":1750742460000,"o":104987.8,"h":105099.2,"l":104989.9,"c":105099.2,"v":104900,"usd":0.99849681}
{"ts":1750742520000,"o":105099.2,"h":105120.9,"l":105094.1,"c":105111.3,"v":262200,"usd":2.49450419}
{"ts":1750742580000,"o":105111.3,"h":105159.9,"l":105102.6,"c":105113.9,"v":161000,"usd":1.53169086}
{"ts":1750742640000,"o":105113.9,"h":105104.3,"l":105040.1,"c":105100,"v":1133400,"usd":10.7874482}
{"ts":1750742700000,"o":105100,"h":105114.1,"l":105055.1,"c":105080,"v":133100,"usd":1.2668396}
{"ts":1750742760000,"o":105080,"h":105103.9,"l":105080.1,"c":105080.1,"v":900,"usd":0.00856394}
{"ts":1750742820000,"o":105080.1,"h":105099.9,"l":105070.1,"c":105099.9,"v":275800,"usd":2.62470329}
{"ts":1750742880000,"o":105099.9,"h":105181.1,"l":105070.5,"c":105169.8,"v":343700,"usd":3.26841013}
{"ts":1750742940000,"o":105169.8,"h":105241.4,"l":105167.5,"c":105205.3,"v":151000,"usd":1.43511639}
{"ts":1750743000000,"o":105205.3,"h":105217.6,"l":105160.1,"c":105160.1,"v":127000,"usd":1.20724274}
{"ts":1750743060000,"o":105160.1,"h":105180.1,"l":105160.1,"c":105180.1,"v":262200,"usd":2.49293091}
{"ts":1750743120000,"o":105180.1,"h":105241.2,"l":105171.9,"c":105187.4,"v":302800,"usd":2.87801399}
{"ts":1750743180000,"o":105187.4,"h":105237.8,"l":105160.1,"c":105227.6,"v":163800,"usd":1.55703605}
{"ts":1750743240000,"o":105227.6,"h":105237.7,"l":105199,"c":105225.5,"v":128400,"usd":1.22022354}
{"ts":1750743300000,"o":105225.5,"h":105263.8,"l":105212.8,"c":105251.2,"v":276500,"usd":2.62723602}
{"ts":1750743360000,"o":105251.2,"h":105275.3,"l":105243.7,"c":105257,"v":250300,"usd":2.37779303}
{"ts":1750743420000,"o":105257,"h":105296.1,"l":105209.7,"c":105210.1,"v":454000,"usd":4.3129278}
{"ts":1750743480000,"o":105210.1,"h":105299.8,"l":105240,"c":105299.8,"v":85900,"usd":0.81585945}
{"ts":1750743540000,"o":105299.8,"h":105331.9,"l":105285,"c":105302.2,"v":532200,"usd":5.05358262}
{"ts":1750743600000,"o":105302.2,"h":105405.3,"l":105302.7,"c":105386.3,"v":459900,"usd":4.36390223}
{"ts":1750743660000,"o":105386.3,"h":105406.2,"l":105360.1,"c":105385,"v":204100,"usd":1.93672144}
{"ts":1750743720000,"o":105385,"h":105395.3,"l":105350.6,"c":105350.6,"v":191200,"usd":1.81461155}
{"ts":1750743780000,"o":105350.6,"h":105369.3,"l":105349.1,"c":105361,"v":120000,"usd":1.13901083}
{"ts":1750743840000,"o":105361,"h":105353.8,"l":105290.2,"c":105346.3,"v":257800,"usd":2.44818661}
{"ts":1750743900000,"o":105346.3,"h":105355.2,"l":105310.1,"c":105351.6,"v":104400,"usd":0.9912616}
{"ts":1750743960000,"o":105351.6,"h":105355.5,"l":105320.1,"c":105325.5,"v":111200,"usd":1.05574778}
{"ts":1750744020000,"o":105325.5,"h":105369.1,"l":105310.1,"c":105369.1,"v":176200,"usd":1.67266488}
{"ts":1750744080000,"o":105369.1,"h":105424,"l":105370,"c":105396.5,"v":887100,"usd":8.41605321}
{"ts":1750744140000,"o":105396.5,"h":105387.1,"l":105360.1,"c":105387.1,"v":218800,"usd":2.07628403}
{"ts":1750744200000,"o":105387.1,"h":105387.1,"l":105290.3,"c":105336.5,"v":520900,"usd":4.94429216}
{"ts":1750744260000,"o":105336.5,"h":105366,"l":105320,"c":105320,"v":43400,"usd":0.41199403}
{"ts":1750744320000,"o":105320,"h":105366,"l":105280.1,"c":105366,"v":463200,"usd":4.39895363}
{"ts":1750744380000,"o":105366,"h":105418.4,"l":105327.5,"c":105366.7,"v":266500,"usd":2.52914909}
{"ts":1750744440000,"o":105366.7,"h":105400.2,"l":105366.7,"c":105383.4,"v":179000,"usd":1.69870139}
{"ts":1750744500000,"o":105383.4,"h":105418.3,"l":105380.1,"c":105418.3,"v":49900,"usd":0.47347763}
{"ts":1750744560000,"o":105418.3,"h":105418.3,"l":105398.5,"c":105398.5,"v":161600,"usd":1.53297327}
{"ts":1750744620000,"o":105398.5,"h":105418.3,"l":105387.1,"c":105418.3,"v":34500,"usd":0.32731227}
{"ts":1750744680000,"o":105418.3,"h":105449.9,"l":105418.2,"c":105432,"v":440700,"usd":4.18040288}
{"ts":1750744740000,"o":105432,"h":105431,"l":105398.8,"c":105398.8,"v":420400,"usd":3.98793147}
{"ts":1750744800000,"o":105398.8,"h":105438.6,"l":105415.5,"c":105415.5,"v":53100,"usd":0.50365877}
{"ts":1750744860000,"o":105415.5,"h":105449.7,"l":105415.6,"c":105437,"v":135900,"usd":1.28907521}
{"ts":1750744920000,"o":105437,"h":105461.7,"l":105422,"c":105458.5,"v":44700,"usd":0.42396084}
{"ts":1750744980000,"o":105458.5,"h":105562.1,"l":105450,"c":105516.6,"v":1423400,"usd":13.48761388}
{"ts":1750745040000,"o":105516.6,"h":105519.5,"l":105311.8,"c":105440,"v":908800,"usd":8.62584688}
{"ts":1750745100000,"o":105440,"h":105459.2,"l":105340.7,"c":105369.3,"v":256800,"usd":2.43670786}
{"ts":1750745160000,"o":105369.3,"h":105344.1,"l":105270,"c":105300,"v":399900,"usd":3.79791722}
{"ts":1750745220000,"o":105300,"h":105330,"l":105274.2,"c":105330,"v":178600,"usd":1.69612748}
{"ts":1750745280000,"o":105330,"h":105370.7,"l":105345.7,"c":105370.4,"v":243800,"usd":2.3139581}
{"ts":1750745340000,"o":105370.4,"h":105559.4,"l":105362.8,"c":105520.1,"v":619700,"usd":5.87459248}
{"ts":1750745400000,"o":105520.1,"h":105510,"l":105401.8,"c":105420,"v":618100,"usd":5.86325722}
{"ts":1750745460000,"o":105420,"h":105540.9,"l":105429.2,"c":105540.9,"v":398100,"usd":3.77382194}
{"ts":1750745520000,"o":105540.9,"h":105540.8,"l":105469.3,"c":105470.1,"v":1153100,"usd":10.9301549}
{"ts":1750745580000,"o":105470.1,"h":105470,"l":105432.6,"c":105451,"v":158200,"usd":1.50022292}
{"ts":1750745640000,"o":105451,"h":105455.3,"l":105400,"c":105400,"v":233800,"usd":2.21756644}
{"ts":1750745700000,"o":105400,"h":105447.2,"l":105400,"c":105445.5,"v":178400,"usd":1.69232634}
{"ts":1750745760000,"o":105445.5,"h":105456.2,"l":105418,"c":105453.3,"v":247100,"usd":2.34360248}
{"ts":1750745820000,"o":105453.3,"h":105500,"l":105445.5,"c":105500,"v":130600,"usd":1.23837659}
{"ts":1750745880000,"o":105500,"h":105550.9,"l":105469.6,"c":105484,"v":438300,"usd":4.15410204}
{"ts":1750745940000,"o":105484,"h":105500,"l":105460.1,"c":105465.6,"v":110500,"usd":1.0474815}
{"ts":1750746000000,"o":105465.6,"h":105483.5,"l":105460.1,"c":105483.3,"v":89300,"usd":0.84663535}
{"ts":1750746060000,"o":105483.3,"h":105483.3,"l":105465.4,"c":105483.3,"v":111600,"usd":1.05800538}
{"ts":1750746120000,"o":105483.3,"h":105519,"l":105483.3,"c":105500,"v":129400,"usd":1.22645235}
{"ts":1750746180000,"o":105500,"h":105490,"l":105466.1,"c":105466.1,"v":64300,"usd":0.60964202}
{"ts":1750746240000,"o":105466.1,"h":105494,"l":105466.1,"c":105494,"v":24100,"usd":0.22849724}
{"ts":1750746300000,"o":105494,"h":105518.2,"l":105491.3,"c":105494.5,"v":312500,"usd":2.96185181}
{"ts":1750746360000,"o":105494.5,"h":105516.8,"l":105490,"c":105516.8,"v":21300,"usd":0.20189738}
{"ts":1750746420000,"o":105516.8,"h":105529.1,"l":105510,"c":105510,"v":747700,"usd":7.08586188}
{"ts":1750746480000,"o":105510,"h":105550,"l":105504,"c":105550,"v":168800,"usd":1.59962575}
{"ts":1750746540000,"o":105550,"h":105578.2,"l":105504,"c":105511.9,"v":167400,"usd":1.58619136}
{"ts":1750746600000,"o":105511.9,"h":105521.1,"l":105510.8,"c":105513.1,"v":96200,"usd":0.91174642}
{"ts":1750746660000,"o":105513.1,"h":105548.1,"l":105514.5,"c":105530,"v":281900,"usd":2.67122666}
{"ts":1750746720000,"o":105530,"h":105548.1,"l":105504.1,"c":105548.1,"v":105500,"usd":0.99955998}
{"ts":1750746780000,"o":105548.1,"h":105610.4,"l":105531.3,"c":105531.3,"v":406200,"usd":3.8471619}
{"ts":1750746840000,"o":105531.3,"h":105550,"l":105530,"c":105547.7,"v":263300,"usd":2.49462715}
{"ts":1750746900000,"o":105547.7,"h":105571.3,"l":105540.3,"c":105571.3,"v":387700,"usd":3.67272873}
{"ts":1750746960000,"o":105571.3,"h":105635.6,"l":105571.3,"c":105635.6,"v":288400,"usd":2.73101716}
{"ts":1750747020000,"o":105635.6,"h":105643,"l":105597.9,"c":105643,"v":152700,"usd":1.44556695}
{"ts":1750747080000,"o":105643,"h":105687.4,"l":105649.9,"c":105687.4,"v":315600,"usd":2.98662532}
{"ts":1750747140000,"o":105687.4,"h":105724,"l":105680,"c":105680,"v":1375800,"usd":13.01520267}
{"ts":1750747200000,"o":105680,"h":105676.8,"l":105618.4,"c":105638.5,"v":164000,"usd":1.55238156}
{"ts":1750747260000,"o":105638.5,"h":105720.3,"l":105638.5,"c":105720.3,"v":181500,"usd":1.71691162}
{"ts":1750747320000,"o":105720.3,"h":105723.8,"l":105713.1,"c":105723.8,"v":42200,"usd":0.39916316}
{"ts":1750747380000,"o":105723.8,"h":105828,"l":105723.8,"c":105812.4,"v":1232000,"usd":11.64878407}
{"ts":1750747440000,"o":105812.4,"h":105808.6,"l":105790,"c":105790,"v":16700,"usd":0.1578486}
{"ts":1750747500000,"o":105790,"h":105799.9,"l":105720,"c":105720,"v":413500,"usd":3.9100135}
{"ts":1750747560000,"o":105720,"h":105779.9,"l":105640,"c":105779.9,"v":302400,"usd":2.86110929}
{"ts":1750747620000,"o":105779.9,"h":105808.7,"l":105762.5,"c":105779.8,"v":83400,"usd":0.78835508}
{"ts":1750747680000,"o":105779.8,"h":105808.9,"l":105770,"c":105808.8,"v":297600,"usd":2.81321876}
{"ts":1750747740000,"o":105808.8,"h":105857.2,"l":105808.8,"c":105840,"v":491900,"usd":4.64780382}
{"ts":1750747800000,"o":105840,"h":105830,"l":105728.9,"c":105770.6,"v":552000,"usd":5.21817768}
{"ts":1750747860000,"o":105770.6,"h":105799,"l":105690.1,"c":105719.9,"v":98400,"usd":0.93053709}
{"ts":1750747920000,"o":105719.9,"h":105744.7,"l":105700,"c":105744.7,"v":158600,"usd":1.50033699}
{"ts":1750747980000,"o":105744.7,"h":105759.9,"l":105712.7,"c":105712.7,"v":191800,"usd":1.81374508}
{"ts":1750748040000,"o":105712.7,"h":105749.9,"l":105710.1,"c":105732.3,"v":25100,"usd":0.23740335}
{"ts":1750748100000,"o":105732.3,"h":105735.5,"l":105710.1,"c":105735,"v":95800,"usd":0.90606487}
{"ts":1750748160000,"o":105735,"h":105710,"l":105660.1,"c":105675.4,"v":162500,"usd":1.53729208}
{"ts":1750748220000,"o":105675.4,"h":105690.9,"l":105675.5,"c":105690.9,"v":45700,"usd":0.43244209}
{"ts":1750748280000,"o":105690.9,"h":105749.9,"l":105700,"c":105749.9,"v":190900,"usd":1.80579909}
{"ts":1750748340000,"o":105749.9,"h":105775.2,"l":105749.9,"c":105758.4,"v":117000,"usd":1.10622638}
{"ts":1750748400000,"o":105758.4,"h":105730,"l":105710,"c":105710,"v":38100,"usd":0.36037624}
{"ts":1750748460000,"o":105710,"h":105700,"l":105660.2,"c":105680,"v":372100,"usd":3.52154655}
{"ts":1750748520000,"o":105680,"h":105670,"l":105602.8,"c":105631.8,"v":180500,"usd":1.70883806}
{"ts":1750748580000,"o":105631.8,"h":105631.7,"l":105613,"c":105629.1,"v":79600,"usd":0.75360644}
{"ts":1750748640000,"o":105629.1,"h":105774.1,"l":105621.5,"c":105760,"v":293900,"usd":2.779601}
{"ts":1750748700000,"o":105760,"h":105775,"l":105728.5,"c":105728.5,"v":234700,"usd":2.2192785}
{"ts":1750748760000,"o":105728.5,"h":105757.3,"l":105710,"c":105720,"v":188300,"usd":1.78086638}
{"ts":1750748820000,"o":105720,"h":105764.7,"l":105712.1,"c":105764.7,"v":64100,"usd":0.60619223}
{"ts":1750748880000,"o":105764.7,"h":105774.8,"l":105700.1,"c":105732,"v":368600,"usd":3.48569099}
{"ts":1750748940000,"o":105732,"h":105737.7,"l":105660.1,"c":105695.1,"v":145800,"usd":1.37949368}
{"ts":1750749000000,"o":105695.1,"h":105699.2,"l":105660.1,"c":105670.4,"v":47400,"usd":0.44860613}
{"ts":1750749060000,"o":105670.4,"h":105670.3,"l":105541.3,"c":105615.6,"v":917800,"usd":8.69135648}
{"ts":1750749120000,"o":105615.6,"h":105608,"l":105560,"c":105560,"v":204700,"usd":1.93890339}
{"ts":1750749180000,"o":105560,"h":105550,"l":105510,"c":105531,"v":109600,"usd":1.03869041}
{"ts":1750749240000,"o":105531,"h":105539.9,"l":105511.5,"c":105539.9,"v":42800,"usd":0.40556692}
{"ts":1750749300000,"o":105539.9,"h":105574.9,"l":105540,"c":105540,"v":146800,"usd":1.39059496}
{"ts":1750749360000,"o":105540,"h":105545.8,"l":105465.4,"c":105465.4,"v":785900,"usd":7.44799208}
{"ts":1750749420000,"o":105465.4,"h":105640.8,"l":105460.1,"c":105640.8,"v":2691100,"usd":25.49469475}
{"ts":1750749480000,"o":105640.8,"h":105719.9,"l":105623.5,"c":105719.9,"v":287100,"usd":2.7165109}
{"ts":1750749540000,"o":105719.9,"h":105780,"l":105719.9,"c":105771.6,"v":236100,"usd":2.2322146}
{"ts":1750749600000,"o":105771.6,"h":105776.5,"l":105661.4,"c":105671.1,"v":230500,"usd":2.18092376}
{"ts":1750749660000,"o":105671.1,"h":105740,"l":105688.5,"c":105740,"v":18300,"usd":0.17311652}
{"ts":1750749720000,"o":105740,"h":105822,"l":105744,"c":105788.3,"v":223000,"usd":2.10793095}
{"ts":1750749780000,"o":105788.3,"h":105788.4,"l":105760.1,"c":105760.3,"v":91300,"usd":0.86312421}
{"ts":1750749840000,"o":105760.3,"h":105799.9,"l":105776.9,"c":105777.6,"v":385800,"usd":3.6471792}
{"ts":1750749900000,"o":105777.6,"h":105783.1,"l":105728.5,"c":105782.4,"v":431900,"usd":4.08391777}
{"ts":1750749960000,"o":105782.4,"h":105795.1,"l":105779,"c":105779,"v":11900,"usd":0.11249171}
{"ts":1750750020000,"o":105779,"h":105769.4,"l":105750,"c":105750,"v":212400,"usd":2.00821957}
{"ts":1750750080000,"o":105750,"h":105791.3,"l":105750.1,"c":105772.1,"v":31100,"usd":0.29405669}
{"ts":1750750140000,"o":105772.1,"h":105786.5,"l":105745.6,"c":105776.7,"v":381400,"usd":3.60595213}
{"ts":1750750200000,"o":105776.7,"h":105776.6,"l":105657.6,"c":105657.6,"v":409700,"usd":3.87458572}
{"ts":1750750260000,"o":105657.6,"h":105662.5,"l":105463.4,"c":105487,"v":1529400,"usd":14.49525847}
{"ts":1750750320000,"o":105487,"h":105499.5,"l":105414.6,"c":105440,"v":607900,"usd":5.76411988}
{"ts":1750750380000,"o":105440,"h":105444.6,"l":105300.1,"c":105340,"v":872300,"usd":8.27726697}
{"ts":1750750440000,"o":105340,"h":105385.3,"l":105255.3,"c":105272,"v":641800,"usd":6.09329772}
{"ts":1750750500000,"o":105272,"h":105320,"l":105233.9,"c":105320,"v":563600,"usd":5.35360257}
{"ts":1750750560000,"o":105320,"h":105363.3,"l":105190.1,"c":105230.3,"v":389900,"usd":3.70467322}
{"ts":1750750620000,"o":105230.3,"h":105240.4,"l":105171,"c":105176.1,"v":280600,"usd":2.66731394}
{"ts":1750750680000,"o":105176.1,"h":105225.2,"l":105125.8,"c":105225.2,"v":525100,"usd":4.99315671}
{"ts":1750750740000,"o":105225.2,"h":105270.7,"l":105220.1,"c":105263.2,"v":471900,"usd":4.48433431}
{"ts":1750750800000,"o":105263.2,"h":105238.3,"l":105217,"c":105224.4,"v":131400,"usd":1.24872966}
{"ts":1750750860000,"o":105224.4,"h":105237.6,"l":105220.1,"c":105230.9,"v":160800,"usd":1.5281498}
{"ts":1750750920000,"o":105230.9,"h":105220,"l":105177.9,"c":105219.9,"v":257000,"usd":2.44320806}
{"ts":1750750980000,"o":105219.9,"h":105219.9,"l":105180.1,"c":105201.5,"v":454000,"usd":4.31594059}
{"ts":1750751040000,"o":105201.5,"h":105270.6,"l":105180.1,"c":105270.6,"v":482700,"usd":4.58616095}
{"ts":1750751100000,"o":105270.6,"h":105366.9,"l":105270.6,"c":105320,"v":227200,"usd":2.15719502}
{"ts":1750751160000,"o":105320,"h":105335.1,"l":105310,"c":105310,"v":17700,"usd":0.16804722}
{"ts":1750751220000,"o":105310,"h":105340,"l":105273.1,"c":105306.5,"v":1254600,"usd":11.91417035}
{"ts":1750751280000,"o":105306.5,"h":105312,"l":105200,"c":105230,"v":212000,"usd":2.01441545}
{"ts":1750751340000,"o":105230,"h":105262.6,"l":105206.6,"c":105262.6,"v":354100,"usd":3.36503973}
{"ts":1750751400000,"o":105262.6,"h":105232,"l":105196.4,"c":105197.5,"v":382600,"usd":3.6367921}
{"ts":1750751460000,"o":105197.5,"h":105248.9,"l":105190.1,"c":105200,"v":118200,"usd":1.12323383}
{"ts":1750751520000,"o":105200,"h":105257.4,"l":105185.5,"c":105248.2,"v":568800,"usd":5.40579903}
{"ts":1750751580000,"o":105248.2,"h":105267.1,"l":105094.8,"c":105094.8,"v":437700,"usd":4.16224462}
{"ts":1750751640000,"o":105094.8,"h":105114.2,"l":104972.6,"c":105010.9,"v":873000,"usd":8.31203889}
{"ts":1750751700000,"o":105010.9,"h":105134.9,"l":105018.1,"c":105133.5,"v":244000,"usd":2.32233174}
{"ts":1750751760000,"o":105133.5,"h":105169.9,"l":104985.3,"c":104999.9,"v":371900,"usd":3.53900464}
{"ts":1750751820000,"o":104999.9,"h":105019.9,"l":104961,"c":104997.1,"v":1169300,"usd":11.13797518}
{"ts":1750751880000,"o":104997.1,"h":105043.9,"l":104940.1,"c":104940.1,"v":203400,"usd":1.93700489}
{"ts":1750751940000,"o":104940.1,"h":104991.8,"l":104956,"c":104991.8,"v":349500,"usd":3.3293188}
{"ts":1750752000000,"o":104991.8,"h":105028.1,"l":105000,"c":105000,"v":83500,"usd":0.79515246}
{"ts":1750752060000,"o":105000,"h":105110,"l":104961.3,"c":105079.2,"v":1564900,"usd":14.90288618}
{"ts":1750752120000,"o":105079.2,"h":105060,"l":104990.1,"c":105034,"v":174700,"usd":1.66353666}
{"ts":1750752180000,"o":105034,"h":105034.1,"l":104825.1,"c":104862.4,"v":1589300,"usd":15.14977076}
{"ts":1750752240000,"o":104862.4,"h":104976.6,"l":104854.8,"c":104917.6,"v":323000,"usd":3.07801377}
{"ts":1750752300000,"o":104917.6,"h":104997.4,"l":104893.4,"c":104997.4,"v":266800,"usd":2.54250019}
{"ts":1750752360000,"o":104997.4,"h":105012.3,"l":104933.5,"c":104961.9,"v":82400,"usd":0.78482476}
{"ts":1750752420000,"o":104961.9,"h":104974.5,"l":104920.1,"c":104974.5,"v":142900,"usd":1.36154467}
{"ts":1750752480000,"o":104974.5,"h":104969,"l":104900,"c":104900,"v":110700,"usd":1.05486244}
{"ts":1750752540000,"o":104900,"h":104900,"l":104747.1,"c":104780,"v":695000,"usd":6.63119797}
{"ts":1750752600000,"o":104780,"h":104994.3,"l":104780,"c":104962,"v":365900,"usd":3.48736187}
{"ts":1750752660000,"o":104962,"h":104977,"l":104868,"c":104868,"v":51600,"usd":0.49165631}
{"ts":1750752720000,"o":104868,"h":104892,"l":104754.2,"c":104754.2,"v":514700,"usd":4.90940238}
{"ts":1750752780000,"o":104754.2,"h":104819.9,"l":104740.1,"c":104795.4,"v":222600,"usd":2.12442005}
{"ts":1750752840000,"o":104795.4,"h":104815.8,"l":104774.9,"c":104783.2,"v":174900,"usd":1.66892368}
{"ts":1750752900000,"o":104783.2,"h":104892.7,"l":104772.7,"c":104892.7,"v":167100,"usd":1.59391844}
{"ts":1750752960000,"o":104892.7,"h":104881.7,"l":104815.5,"c":104815.5,"v":77200,"usd":0.736127}
{"ts":1750753020000,"o":104815.5,"h":104807.6,"l":104733,"c":104779.9,"v":185600,"usd":1.77148917}
{"ts":1750753080000,"o":104779.9,"h":104784.9,"l":104666,"c":104680.7,"v":253200,"usd":2.41772986}
{"ts":1750753140000,"o":104680.7,"h":104724.6,"l":104661,"c":104693.8,"v":102800,"usd":0.98180489}
{"ts":1750753200000,"o":104693.8,"h":104800,"l":104695.3,"c":104800,"v":224600,"usd":2.14463639}
{"ts":1750753260000,"o":104800,"h":104846.4,"l":104790.1,"c":104790.1,"v":149600,"usd":1.42719041}
{"ts":1750753320000,"o":104790.1,"h":104925.2,"l":104790.1,"c":104898.9,"v":793300,"usd":7.56356923}
{"ts":1750753380000,"o":104898.9,"h":104978.3,"l":104898.8,"c":104924.9,"v":927300,"usd":8.83652623}
{"ts":1750753440000,"o":104924.9,"h":104971.1,"l":104889.9,"c":104912.1,"v":332700,"usd":3.17019726}
{"ts":1750753500000,"o":104912.1,"h":104945.5,"l":104890,"c":104890,"v":247700,"usd":2.36065752}
{"ts":1750753560000,"o":104890,"h":104922,"l":104871.1,"c":104888.3,"v":156100,"usd":1.48817491}
{"ts":1750753620000,"o":104888.3,"h":104978.3,"l":104886.8,"c":104921.4,"v":241000,"usd":2.29659128}
{"ts":1750753680000,"o":104921.4,"h":104971.3,"l":104909,"c":104971.3,"v":366100,"usd":3.48830653}
{"ts":1750753740000,"o":104971.3,"h":105084.6,"l":104980,"c":105040.1,"v":1067500,"usd":10.16317173}
{"ts":1750753800000,"o":105040.1,"h":105124.1,"l":105050,"c":105118,"v":577600,"usd":5.49621779}
{"ts":1750753860000,"o":105118,"h":105206.3,"l":105090.1,"c":105160.1,"v":833200,"usd":7.92134604}
{"ts":1750753920000,"o":105160.1,"h":105150.9,"l":105110.1,"c":105119,"v":284100,"usd":2.70243428}
{"ts":1750753980000,"o":105119,"h":105136.4,"l":105092,"c":105092,"v":196800,"usd":1.87227993}
{"ts":1750754040000,"o":105092,"h":105099.9,"l":104940,"c":104943.5,"v":332900,"usd":3.16947579}
{"ts":1750754100000,"o":104943.5,"h":105008.2,"l":104915.9,"c":104994,"v":395800,"usd":3.77164934}
{"ts":1750754160000,"o":104994,"h":105086.9,"l":104967,"c":105050.2,"v":620000,"usd":5.90376654}
{"ts":1750754220000,"o":105050.2,"h":105169.8,"l":105043.2,"c":105164,"v":431800,"usd":4.10841288}
{"ts":1750754280000,"o":105164,"h":105159.3,"l":105140.1,"c":105140.1,"v":36800,"usd":0.34996939}
{"ts":1750754340000,"o":105140.1,"h":105185.3,"l":105142.8,"c":105149.1,"v":67700,"usd":0.64371917}
{"ts":1750754400000,"o":105149.1,"h":105199.9,"l":105144.4,"c":105183.8,"v":93900,"usd":0.8927835}
{"ts":1750754460000,"o":105183.8,"h":105198.4,"l":105140,"c":105140,"v":412600,"usd":3.9228059}
{"ts":1750754520000,"o":105140,"h":105167.7,"l":105137.8,"c":105143.5,"v":22000,"usd":0.20921458}
{"ts":1750754580000,"o":105143.5,"h":105140,"l":105129.2,"c":105134.8,"v":23200,"usd":0.2206768}
{"ts":1750754640000,"o":105134.8,"h":105133.8,"l":105079.5,"c":105079.5,"v":52400,"usd":0.49851119}
{"ts":1750754700000,"o":105079.5,"h":105085.5,"l":105040.1,"c":105085.5,"v":62500,"usd":0.59489231}
{"ts":1750754760000,"o":105085.5,"h":105159.9,"l":105068.2,"c":105159.9,"v":241200,"usd":2.29464559}
{"ts":1750754820000,"o":105159.9,"h":105156.2,"l":105091.2,"c":105091.2,"v":39200,"usd":0.3729563}
{"ts":1750754880000,"o":105091.2,"h":105106,"l":105032.2,"c":105032.2,"v":137700,"usd":1.31061792}
{"ts":1750754940000,"o":105032.2,"h":105074.5,"l":105026.5,"c":105064.1,"v":293100,"usd":2.79026779}
{"ts":1750755000000,"o":105064.1,"h":105064,"l":105036.3,"c":105036.3,"v":67900,"usd":0.64641855}
{"ts":1750755060000,"o":105036.3,"h":105032.9,"l":105004.2,"c":105012.1,"v":21200,"usd":0.20187797}
{"ts":1750755120000,"o":105012.1,"h":105046.6,"l":105012.1,"c":105029.8,"v":51900,"usd":0.4940856}
{"ts":1750755180000,"o":105029.8,"h":105029.8,"l":104971.3,"c":105003.9,"v":299800,"usd":2.85557004}
{"ts":1750755240000,"o":105003.9,"h":105048.6,"l":104995.5,"c":105000.7,"v":134900,"usd":1.28449882}
{"ts":1750755300000,"o":105000.7,"h":105019.2,"l":104980.1,"c":104991.4,"v":171000,"usd":1.62833455}
{"ts":1750755360000,"o":104991.4,"h":105000,"l":104993.1,"c":104999.9,"v":41400,"usd":0.39430272}
{"ts":1750755420000,"o":104999.9,"h":105006.8,"l":104961.5,"c":105006.8,"v":75700,"usd":0.72105723}
{"ts":1750755480000,"o":105006.8,"h":105034.5,"l":105003.4,"c":105034.5,"v":268600,"usd":2.55767186}
{"ts":1750755540000,"o":105034.5,"h":105055.5,"l":105022.4,"c":105025,"v":53300,"usd":0.50744659}
{"ts":1750755600000,"o":105025,"h":105046.4,"l":105028.7,"c":105046.4,"v":44700,"usd":0.42557564}
{"ts":1750755660000,"o":105046.4,"h":105043.9,"l":105022.5,"c":105032.1,"v":22300,"usd":0.21230652}
{"ts":1750755720000,"o":105032.1,"h":105067.1,"l":105015.3,"c":105015.3,"v":89400,"usd":0.85107353}
{"ts":1750755780000,"o":105015.3,"h":105035.7,"l":105008.9,"c":105008.9,"v":24700,"usd":0.2351879}
{"ts":1750755840000,"o":105008.9,"h":105079.9,"l":105021,"c":105079.9,"v":87200,"usd":0.82996764}
{"ts":1750755900000,"o":105079.9,"h":105075.8,"l":105050.7,"c":105056,"v":36300,"usd":0.34550634}
{"ts":1750755960000,"o":105056,"h":105087.3,"l":105074.7,"c":105074.7,"v":4000,"usd":0.03806737}
{"ts":1750756020000,"o":105074.7,"h":105132.1,"l":105070,"c":105132.1,"v":173000,"usd":1.64629154}
{"ts":1750756080000,"o":105132.1,"h":105332.7,"l":105125.2,"c":105261.8,"v":1695300,"usd":16.11364413}
{"ts":1750756140000,"o":105261.8,"h":105291.3,"l":105200.1,"c":105200.1,"v":122000,"usd":1.15912059}
{"ts":1750756200000,"o":105200.1,"h":105200.1,"l":105064.6,"c":105100.6,"v":460200,"usd":4.37766058}
{"ts":1750756260000,"o":105100.6,"h":105105.9,"l":105050.1,"c":105080,"v":284900,"usd":2.7112661}
{"ts":1750756320000,"o":105080,"h":105118.3,"l":105057.3,"c":105118.3,"v":96900,"usd":0.92204196}
{"ts":1750756380000,"o":105118.3,"h":105110.5,"l":105060.1,"c":105060.1,"v":108400,"usd":1.03152631}
{"ts":1750756440000,"o":105060.1,"h":105106.3,"l":105060.1,"c":105103.6,"v":138800,"usd":1.32083903}
{"ts":1750756500000,"o":105103.6,"h":105179.9,"l":105116.4,"c":105150,"v":123000,"usd":1.16998709}
{"ts":1750756560000,"o":105150,"h":105155.2,"l":105095.2,"c":105155.2,"v":211000,"usd":2.00759598}
{"ts":1750756620000,"o":105155.2,"h":105193.2,"l":105158.9,"c":105169.7,"v":78900,"usd":0.75020748}
{"ts":1750756680000,"o":105169.7,"h":105178.5,"l":105155.8,"c":105170.2,"v":200900,"usd":1.91035232}
{"ts":1750756740000,"o":105170.2,"h":105170.3,"l":105140.1,"c":105162.7,"v":125900,"usd":1.19741401}
{"ts":1750756800000,"o":105162.7,"h":105239.9,"l":105153.5,"c":105238.9,"v":256500,"usd":2.4378129}
{"ts":1750756860000,"o":105238.9,"h":105310.8,"l":105240,"c":105300,"v":168700,"usd":1.60239175}
{"ts":1750756920000,"o":105300,"h":105299.9,"l":105244.6,"c":105259.3,"v":863900,"usd":8.20650381}
{"ts":1750756980000,"o":105259.3,"h":105299.9,"l":105257.1,"c":105271.5,"v":149000,"usd":1.41542383}
{"ts":1750757040000,"o":105271.5,"h":105331.7,"l":105271.5,"c":105323.7,"v":59000,"usd":0.56032377}
{"ts":1750757100000,"o":105323.7,"h":105419.5,"l":105325.2,"c":105373.3,"v":623500,"usd":5.9166817}
{"ts":1750757160000,"o":105373.3,"h":105479.4,"l":105373.3,"c":105479.4,"v":268000,"usd":2.54255249}
{"ts":1750757220000,"o":105479.4,"h":105496.8,"l":105400,"c":105418.3,"v":352700,"usd":3.34485745}
{"ts":1750757280000,"o":105418.3,"h":105411.6,"l":105399.6,"c":105404.5,"v":38500,"usd":0.36525739}
{"ts":1750757340000,"o":105404.5,"h":105598.3,"l":105411.7,"c":105598.3,"v":1091500,"usd":10.34150906}
{"ts":1750757400000,"o":105598.3,"h":105615.8,"l":105418.9,"c":105418.9,"v":203000,"usd":1.92284899}
{"ts":1750757460000,"o":105418.9,"h":105497.6,"l":105411.1,"c":105492.2,"v":243500,"usd":2.3089655}
{"ts":1750757520000,"o":105492.2,"h":105490,"l":105448.1,"c":105490,"v":260100,"usd":2.46618782}
{"ts":1750757580000,"o":105490,"h":105499.9,"l":105437.1,"c":105437.1,"v":52100,"usd":0.49411144}
{"ts":1750757640000,"o":105437.1,"h":105450,"l":105430,"c":105430,"v":251900,"usd":2.38903296}
{"ts":1750757700000,"o":105430,"h":105420,"l":105342.4,"c":105342.4,"v":316600,"usd":3.0048295}
{"ts":1750757760000,"o":105342.4,"h":105450,"l":105342.5,"c":105410,"v":181200,"usd":1.71872791}
{"ts":1750757820000,"o":105410,"h":105407.1,"l":105363.4,"c":105363.4,"v":49200,"usd":0.46689973}
{"ts":1750757880000,"o":105363.4,"h":105392.4,"l":105287.7,"c":105312.9,"v":233300,"usd":2.21478947}
{"ts":1750757940000,"o":105312.9,"h":105312.9,"l":105294.3,"c":105308.6,"v":136600,"usd":1.29724376}
{"ts":1750758000000,"o":105308.6,"h":105342.9,"l":105294.3,"c":105294.3,"v":154600,"usd":1.46783257}
{"ts":1750758060000,"o":105294.3,"h":105294.3,"l":105255.2,"c":105270,"v":329000,"usd":3.12482687}
{"ts":1750758120000,"o":105270,"h":105300,"l":105240.1,"c":105264.5,"v":286500,"usd":2.72186539}
{"ts":1750758180000,"o":105264.5,"h":105284.6,"l":105265.5,"c":105284.6,"v":13700,"usd":0.13014263}
{"ts":1750758240000,"o":105284.6,"h":105305.3,"l":105260.1,"c":105305.3,"v":50900,"usd":0.48345731}
{"ts":1750758300000,"o":105305.3,"h":105342.8,"l":105305.3,"c":105336,"v":38000,"usd":0.3607575}
{"ts":1750758360000,"o":105336,"h":105342.8,"l":105331.2,"c":105342.8,"v":219900,"usd":2.08760283}
{"ts":1750758420000,"o":105342.8,"h":105342.7,"l":105320.1,"c":105328.2,"v":26400,"usd":0.25066081}
{"ts":1750758480000,"o":105328.2,"h":105320,"l":105250,"c":105260.1,"v":164000,"usd":1.5580436}
{"ts":1750758540000,"o":105260.1,"h":105320,"l":105268.5,"c":105300,"v":61700,"usd":0.58594916}
{"ts":1750758600000,"o":105300,"h":105310.9,"l":105290.1,"c":105290.1,"v":5700,"usd":0.0541278}
{"ts":1750758660000,"o":105290.1,"h":105290.1,"l":105242.1,"c":105258.9,"v":202900,"usd":1.92779397}
{"ts":1750758720000,"o":105258.9,"h":105275.1,"l":105234.4,"c":105272,"v":76700,"usd":0.72879746}
{"ts":1750758780000,"o":105272,"h":105275.1,"l":105267.3,"c":105267.3,"v":11200,"usd":0.10639092}
{"ts":1750758840000,"o":105267.3,"h":105260,"l":105231.5,"c":105256.7,"v":59900,"usd":0.56917969}
{"ts":1750758900000,"o":105256.7,"h":105288.3,"l":105246.2,"c":105267.1,"v":77600,"usd":0.73718346}
{"ts":1750758960000,"o":105267.1,"h":105265.1,"l":105248.6,"c":105248.6,"v":5200,"usd":0.04940353}
{"ts":1750759020000,"o":105248.6,"h":105248.7,"l":105248.6,"c":105248.6,"v":17200,"usd":0.16342236}
{"ts":1750759080000,"o":105248.6,"h":105248.6,"l":105200,"c":105200,"v":252100,"usd":2.39562225}
{"ts":1750759140000,"o":105200,"h":105243.2,"l":105200,"c":105229.7,"v":97200,"usd":0.92385365}
{"ts":1750759200000,"o":105229.7,"h":105229.8,"l":105228,"c":105228,"v":87400,"usd":0.83056281}
{"ts":1750759260000,"o":105228,"h":105275.5,"l":105204.8,"c":105251.6,"v":220500,"usd":2.09539819}
{"ts":1750759320000,"o":105251.6,"h":105304.7,"l":105269.9,"c":105300.3,"v":211800,"usd":2.01162621}
{"ts":1750759380000,"o":105300.3,"h":105287.6,"l":105223.7,"c":105223.7,"v":165000,"usd":1.56776749}
{"ts":1750759440000,"o":105223.7,"h":105220,"l":105129.8,"c":105145.3,"v":1057700,"usd":10.05657396}
{"ts":1750759500000,"o":105145.3,"h":105226,"l":105146.5,"c":105183.6,"v":146500,"usd":1.39267292}
{"ts":1750759560000,"o":105183.6,"h":105321,"l":105182.1,"c":105294.9,"v":498500,"usd":4.73514256}
{"ts":1750759620000,"o":105294.9,"h":105289,"l":105230,"c":105230,"v":134100,"usd":1.27430019}
{"ts":1750759680000,"o":105230,"h":105249.9,"l":105190.1,"c":105249.9,"v":51900,"usd":0.49326874}
{"ts":1750759740000,"o":105249.9,"h":105311.3,"l":105250,"c":105283.5,"v":188200,"usd":1.78768093}
{"ts":1750759800000,"o":105283.5,"h":105286.5,"l":105270.1,"c":105286.5,"v":131200,"usd":1.2462847}
{"ts":1750759860000,"o":105286.5,"h":105315.3,"l":105278.5,"c":105295,"v":25500,"usd":0.24215768}
{"ts":1750759920000,"o":105295,"h":105320,"l":105290,"c":105290,"v":14500,"usd":0.13768398}
{"ts":1750759980000,"o":105290,"h":105299.8,"l":105250,"c":105250,"v":181700,"usd":1.72581468}
{"ts":1750760040000,"o":105250,"h":105238.1,"l":105220,"c":105220.1,"v":49300,"usd":0.46850792}
{"ts":1750760100000,"o":105220.1,"h":105240.5,"l":105200.8,"c":105213.8,"v":181500,"usd":1.72490149}
{"ts":1750760160000,"o":105213.8,"h":105234,"l":105162.8,"c":105167.4,"v":217100,"usd":2.06385146}
{"ts":1750760220000,"o":105167.4,"h":105167.4,"l":105134.1,"c":105139.3,"v":21400,"usd":0.20352842}
{"ts":1750760280000,"o":105139.3,"h":105190.2,"l":105139.7,"c":105182.7,"v":209000,"usd":1.98717212}
{"ts":1750760340000,"o":105182.7,"h":105202.8,"l":105170.1,"c":105183,"v":142800,"usd":1.35755762}
{"ts":1750760400000,"o":105183,"h":105248,"l":105184.6,"c":105248,"v":64300,"usd":0.6111433}
{"ts":1750760460000,"o":105248,"h":105357.4,"l":105248.5,"c":105354.9,"v":314800,"usd":2.9893391}
{"ts":1750760520000,"o":105354.9,"h":105352.4,"l":105282.9,"c":105282.9,"v":29700,"usd":0.28193925}
{"ts":1750760580000,"o":105282.9,"h":105281.6,"l":105222.4,"c":105238.6,"v":47400,"usd":0.45041315}
{"ts":1750760640000,"o":105238.6,"h":105264.9,"l":105230.1,"c":105260.2,"v":75200,"usd":0.71457557}
{"ts":1750760700000,"o":105260.2,"h":105271.5,"l":105240.1,"c":105265.7,"v":45500,"usd":0.43227026}
{"ts":1750760760000,"o":105265.7,"h":105264.5,"l":105247.7,"c":105247.7,"v":112100,"usd":1.0650729}
{"ts":1750760820000,"o":105247.7,"h":105248,"l":105190,"c":105190,"v":260700,"usd":2.47752315}
{"ts":1750760880000,"o":105190,"h":105223,"l":105180.1,"c":105197,"v":53300,"usd":0.50667517}
{"ts":1750760940000,"o":105197,"h":105194.8,"l":105160.1,"c":105176.5,"v":40800,"usd":0.38793428}
{"ts":1750761000000,"o":105176.5,"h":105194,"l":105166.7,"c":105167.4,"v":157600,"usd":1.49828147}
{"ts":1750761060000,"o":105167.4,"h":105194.1,"l":105156.4,"c":105186,"v":31200,"usd":0.29664746}
{"ts":1750761120000,"o":105186,"h":105185,"l":105150.1,"c":105165.8,"v":39200,"usd":0.37274634}
{"ts":1750761180000,"o":105165.8,"h":105152,"l":105110,"c":105138.9,"v":239200,"usd":2.27548593}
{"ts":1750761240000,"o":105138.9,"h":105199.1,"l":105140,"c":105188.6,"v":308600,"usd":2.93394112}
{"ts":1750761300000,"o":105188.6,"h":105224.1,"l":105177.1,"c":105224.1,"v":84600,"usd":0.80418322}
{"ts":1750761360000,"o":105224.1,"h":105247.9,"l":105220.5,"c":105247.9,"v":12900,"usd":0.12258844}
{"ts":1750761420000,"o":105247.9,"h":105297.7,"l":105251.6,"c":105285,"v":169100,"usd":1.6065321}
{"ts":1750761480000,"o":105285,"h":105404,"l":105286,"c":105391.5,"v":685400,"usd":6.50631726}
{"ts":1750761540000,"o":105391.5,"h":105392.9,"l":105324.9,"c":105350.9,"v":71400,"usd":0.67770064}
{"ts":1750761600000,"o":105350.9,"h":105394,"l":105350.1,"c":105387,"v":55400,"usd":0.5257685}
{"ts":1750761660000,"o":105387,"h":105399.6,"l":105320.1,"c":105370.3,"v":168600,"usd":1.60046031}
{"ts":1750761720000,"o":105370.3,"h":105360,"l":105320.1,"c":105320.1,"v":23900,"usd":0.22687487}
{"ts":1750761780000,"o":105320.1,"h":105320,"l":105250,"c":105265.3,"v":233600,"usd":2.2185065}
{"ts":1750761840000,"o":105265.3,"h":105274.5,"l":105265.1,"c":105265.1,"v":4700,"usd":0.0446457}
{"ts":1750761900000,"o":105265.1,"h":105297.2,"l":105250.1,"c":105297.2,"v":72900,"usd":0.69250662}
{"ts":1750761960000,"o":105297.2,"h":105326,"l":105297.2,"c":105318.3,"v":195000,"usd":1.85159288}
{"ts":1750762020000,"o":105318.3,"h":105339.9,"l":105315,"c":105315,"v":12600,"usd":0.11962088}
{"ts":1750762080000,"o":105315,"h":105300,"l":105250.2,"c":105260.1,"v":87500,"usd":0.83129147}
{"ts":1750762140000,"o":105260.1,"h":105277.3,"l":105259,"c":105277.2,"v":23900,"usd":0.22705718}
{"ts":1750762200000,"o":105277.2,"h":105282.1,"l":105268.1,"c":105268.2,"v":28000,"usd":0.2659728}
{"ts":1750762260000,"o":105268.2,"h":105286,"l":105268.1,"c":105286,"v":28900,"usd":0.27451959}
{"ts":1750762320000,"o":105286,"h":105295.2,"l":105268.2,"c":105290.3,"v":49400,"usd":0.46924474}
{"ts":1750762380000,"o":105290.3,"h":105297.4,"l":105290.6,"c":105297.4,"v":6600,"usd":0.06268014}
{"ts":1750762440000,"o":105297.4,"h":105282.1,"l":105281.4,"c":105281.5,"v":3200,"usd":0.0303946}
{"ts":1750762500000,"o":105281.5,"h":105300,"l":105279.2,"c":105293.1,"v":91500,"usd":0.86909215}
{"ts":1750762560000,"o":105293.1,"h":105301,"l":105286.8,"c":105301,"v":31900,"usd":0.30297001}
{"ts":1750762620000,"o":105301,"h":105336.5,"l":105301,"c":105314.1,"v":16800,"usd":0.15951967}
{"ts":1750762680000,"o":105314.1,"h":105314.2,"l":105312.2,"c":105312.2,"v":77300,"usd":0.73400948}
{"ts":1750762740000,"o":105312.2,"h":105317.9,"l":105303.8,"c":105303.8,"v":11100,"usd":0.10540809}
{"ts":1750762800000,"o":105303.8,"h":105300.1,"l":105300.1,"c":105300.1,"v":400,"usd":0.00379868}
{"ts":1750762860000,"o":105300.1,"h":105400,"l":105296,"c":105400,"v":218600,"usd":2.07506251}
{"ts":1750762920000,"o":105400,"h":105400,"l":105382.8,"c":105400,"v":65900,"usd":0.62524528}
{"ts":1750762980000,"o":105400,"h":105385.1,"l":105385,"c":105385.1,"v":37400,"usd":0.3548886}
{"ts":1750763040000,"o":105385.1,"h":105389.5,"l":105380,"c":105380.1,"v":39200,"usd":0.37197824}
{"ts":1750763100000,"o":105380.1,"h":105424,"l":105380.1,"c":105399.7,"v":100900,"usd":0.95732956}
{"ts":1750763160000,"o":105399.7,"h":105382.7,"l":105352.6,"c":105370.6,"v":108900,"usd":1.03354845}
{"ts":1750763220000,"o":105370.6,"h":105405.2,"l":105352.6,"c":105382.9,"v":54300,"usd":0.51531428}
{"ts":1750763280000,"o":105382.9,"h":105401.6,"l":105320.1,"c":105320.1,"v":543400,"usd":5.15734437}
{"ts":1750763340000,"o":105320.1,"h":105320,"l":105204.2,"c":105216.4,"v":335300,"usd":3.18495841}
{"ts":1750763400000,"o":105216.4,"h":105246.8,"l":105223.1,"c":105246.8,"v":141300,"usd":1.34261856}
{"ts":1750763460000,"o":105246.8,"h":105259.9,"l":105210,"c":105217.3,"v":129500,"usd":1.2305106}
{"ts":1750763520000,"o":105217.3,"h":105220,"l":105180.7,"c":105218.3,"v":67600,"usd":0.64261128}
{"ts":1750763580000,"o":105218.3,"h":105300,"l":105225,"c":105300,"v":408100,"usd":3.87703221}
{"ts":1750763640000,"o":105300,"h":105305.6,"l":105280,"c":105280.1,"v":1500,"usd":0.01424711}
{"ts":1750763700000,"o":105280.1,"h":105280,"l":105211.3,"c":105211.3,"v":183400,"usd":1.74292263}
{"ts":1750763760000,"o":105211.3,"h":105248.3,"l":105211.3,"c":105248.3,"v":125400,"usd":1.19179844}
{"ts":1750763820000,"o":105248.3,"h":105294.9,"l":105235.2,"c":105294.9,"v":45800,"usd":0.43520777}
{"ts":1750763880000,"o":105294.9,"h":105265.4,"l":105241.9,"c":105241.9,"v":79700,"usd":0.75722499}
{"ts":1750763940000,"o":105241.9,"h":105240,"l":105211.5,"c":105212.1,"v":38600,"usd":0.36687724}
{"ts":1750764000000,"o":105212.1,"h":105211.9,"l":105143.4,"c":105143.4,"v":461700,"usd":4.38857315}
{"ts":1750764060000,"o":105143.4,"h":105143.4,"l":105064.6,"c":105124.4,"v":931100,"usd":8.85768312}
{"ts":1750764120000,"o":105124.4,"h":105142,"l":105060.4,"c":105060.4,"v":228900,"usd":2.17712216}
{"ts":1750764180000,"o":105060.4,"h":105099.7,"l":105060,"c":105099.7,"v":182700,"usd":1.73865097}
{"ts":1750764240000,"o":105099.7,"h":105099.7,"l":105040.1,"c":105053.1,"v":95200,"usd":0.90605848}
{"ts":1750764300000,"o":105053.1,"h":105086.9,"l":105053,"c":105070.3,"v":4117300,"usd":39.19108512}
{"ts":1750764360000,"o":105070.3,"h":105099.7,"l":105065.7,"c":105094.7,"v":59900,"usd":0.56998911}
{"ts":1750764420000,"o":105094.7,"h":105160,"l":105090,"c":105160,"v":826000,"usd":7.8570268}
{"ts":1750764480000,"o":105160,"h":105190,"l":105168.3,"c":105190,"v":60800,"usd":0.578065}
{"ts":1750764540000,"o":105190,"h":105217.5,"l":105169,"c":105217.5,"v":243800,"usd":2.31777624}
{"ts":1750764600000,"o":105217.5,"h":105372,"l":105217.6,"c":105372,"v":439500,"usd":4.1737739}
{"ts":1750764660000,"o":105372,"h":105372,"l":105347.6,"c":105372,"v":171300,"usd":1.62568055}
{"ts":1750764720000,"o":105372,"h":105444,"l":105379.9,"c":105394.3,"v":254900,"usd":2.41793411}
{"ts":1750764780000,"o":105394.3,"h":105394.2,"l":105296.5,"c":105296.5,"v":2035400,"usd":19.31257028}
{"ts":1750764840000,"o":105296.5,"h":105300,"l":105270,"c":105271.5,"v":105100,"usd":0.9983324}
{"ts":1750764900000,"o":105271.5,"h":105324.2,"l":105289.8,"c":105290.1,"v":61400,"usd":0.58299094}
{"ts":1750764960000,"o":105290.1,"h":105350.5,"l":105290.1,"c":105345.6,"v":40200,"usd":0.38171581}
{"ts":1750765020000,"o":105345.6,"h":105356.6,"l":105300.1,"c":105300.1,"v":63500,"usd":0.60301111}
{"ts":1750765080000,"o":105300.1,"h":105302.1,"l":105290.1,"c":105302.1,"v":95100,"usd":0.9031849}
{"ts":1750765140000,"o":105302.1,"h":105299.9,"l":105191,"c":105200,"v":496000,"usd":4.71264797}
{"ts":1750765200000,"o":105200,"h":105214.9,"l":105180.3,"c":105214.9,"v":329800,"usd":3.13527696}
{"ts":1750765260000,"o":105214.9,"h":105215.5,"l":105192.1,"c":105206,"v":67300,"usd":0.63976219}
{"ts":1750765320000,"o":105206,"h":105184,"l":105129.7,"c":105174.5,"v":147300,"usd":1.40086031}
{"ts":1750765380000,"o":105174.5,"h":105194.8,"l":105168.4,"c":105194.8,"v":75100,"usd":0.71401741}
{"ts":1750765440000,"o":105194.8,"h":105202.9,"l":105193.6,"c":105202.8,"v":15200,"usd":0.14449244}
{"ts":1750765500000,"o":105202.8,"h":105223.5,"l":105200.1,"c":105200.1,"v":140100,"usd":1.33157287}
{"ts":1750765560000,"o":105200.1,"h":105231.4,"l":105190,"c":105190,"v":109400,"usd":1.03979445}
{"ts":1750765620000,"o":105190,"h":105215.5,"l":105180,"c":105215,"v":170100,"usd":1.6172138}
{"ts":1750765680000,"o":105215,"h":105245.2,"l":105210.2,"c":105234.5,"v":41900,"usd":0.39821233}
{"ts":1750765740000,"o":105234.5,"h":105278.9,"l":105247.6,"c":105278.9,"v":21600,"usd":0.20521793}
{"ts":1750765800000,"o":105278.9,"h":105299.9,"l":105264.7,"c":105264.7,"v":86600,"usd":0.82253682}
{"ts":1750765860000,"o":105264.7,"h":105263,"l":105260,"c":105260,"v":400,"usd":0.00380006}
{"ts":1750765920000,"o":105260,"h":105252.5,"l":105221.6,"c":105222.8,"v":576900,"usd":5.48213643}
{"ts":1750765980000,"o":105222.8,"h":105271.5,"l":105240,"c":105271.5,"v":16500,"usd":0.15677411}
{"ts":1750766040000,"o":105271.5,"h":105264.9,"l":105257.5,"c":105260.9,"v":900,"usd":0.00855011}
{"ts":1750766100000,"o":105260.9,"h":105260.9,"l":105200,"c":105200.8,"v":93500,"usd":0.88844759}
{"ts":1750766160000,"o":105200.8,"h":105240,"l":105213.8,"c":105224,"v":10400,"usd":0.09883498}
{"ts":1750766220000,"o":105224,"h":105208.9,"l":105200.1,"c":105205.7,"v":60900,"usd":0.57887811}
{"ts":1750766280000,"o":105205.7,"h":105217.9,"l":105182.1,"c":105202.7,"v":80800,"usd":0.76808969}
{"ts":1750766340000,"o":105202.7,"h":105217.9,"l":105200,"c":105200,"v":90700,"usd":0.86206679}
{"ts":1750766400000,"o":105200,"h":105202.4,"l":105193.2,"c":105202.4,"v":19600,"usd":0.18632052}
{"ts":1750766460000,"o":105202.4,"h":105215.4,"l":105190.1,"c":105190.1,"v":16400,"usd":0.15588408}
{"ts":1750766520000,"o":105190.1,"h":105217.9,"l":105205,"c":105210.5,"v":7800,"usd":0.07413342}
{"ts":1750766580000,"o":105210.5,"h":105201.1,"l":105190,"c":105190,"v":39100,"usd":0.37167846}
{"ts":1750766640000,"o":105190,"h":105213.9,"l":105181,"c":105181,"v":2073600,"usd":19.71408775}
{"ts":1750766700000,"o":105181,"h":105259.9,"l":105172.3,"c":105252.2,"v":334300,"usd":3.17803931}
{"ts":1750766760000,"o":105252.2,"h":105239.8,"l":105199.4,"c":105228.6,"v":311900,"usd":2.96441725}
{"ts":1750766820000,"o":105228.6,"h":105268.5,"l":105206.1,"c":105266.5,"v":82100,"usd":0.78004989}
{"ts":1750766880000,"o":105266.5,"h":105330.9,"l":105266.1,"c":105322.9,"v":139300,"usd":1.32298771}
{"ts":1750766940000,"o":105322.9,"h":105322,"l":105200.2,"c":105200.2,"v":331000,"usd":3.14401561}
{"ts":1750767000000,"o":105200.2,"h":105214.5,"l":105190.1,"c":105214.5,"v":37000,"usd":0.35173413}
{"ts":1750767060000,"o":105214.5,"h":105250.1,"l":105215.3,"c":105238.9,"v":38200,"usd":0.36298135}
{"ts":1750767120000,"o":105238.9,"h":105285.8,"l":105240.1,"c":105272.1,"v":88900,"usd":0.8444921}
{"ts":1750767180000,"o":105272.1,"h":105266.7,"l":105221.7,"c":105224,"v":354600,"usd":3.36903643}
{"ts":1750767240000,"o":105224,"h":105257.2,"l":105230.9,"c":105230.9,"v":97400,"usd":0.92543294}
{"ts":1750767300000,"o":105230.9,"h":105242.8,"l":105220.1,"c":105237.7,"v":139000,"usd":1.32103805}
{"ts":1750767360000,"o":105237.7,"h":105254.5,"l":105230.6,"c":105254.5,"v":19400,"usd":0.18435103}
{"ts":1750767420000,"o":105254.5,"h":105252.8,"l":105231.6,"c":105239.2,"v":98900,"usd":0.9397514}
{"ts":1750767480000,"o":105239.2,"h":105236.5,"l":105093.7,"c":105115.1,"v":379400,"usd":3.60689717}
{"ts":1750767540000,"o":105115.1,"h":105153.3,"l":105091.5,"c":105117.5,"v":96900,"usd":0.92190123}
{"ts":1750767600000,"o":105117.5,"h":105125.2,"l":105116.5,"c":105116.8,"v":59900,"usd":0.5698306}
{"ts":1750767660000,"o":105116.8,"h":105127.6,"l":105095.5,"c":105095.5,"v":16500,"usd":0.15696726}
{"ts":1750767720000,"o":105095.5,"h":105239.9,"l":105093.6,"c":105239.9,"v":269400,"usd":2.56256072}
{"ts":1750767780000,"o":105239.9,"h":105236.8,"l":105150.1,"c":105153.9,"v":46400,"usd":0.44117947}
{"ts":1750767840000,"o":105153.9,"h":105150,"l":105103.5,"c":105103.5,"v":152500,"usd":1.45062049}
{"ts":1750767900000,"o":105103.5,"h":105100,"l":105072,"c":105087.5,"v":141100,"usd":1.34262363}
{"ts":1750767960000,"o":105087.5,"h":105081.3,"l":105024.8,"c":105025,"v":150800,"usd":1.43561}
{"ts":1750768020000,"o":105025,"h":105113.1,"l":105025.1,"c":105044.9,"v":73800,"usd":0.70237341}
{"ts":1750768080000,"o":105044.9,"h":105049.1,"l":105010.3,"c":105037.5,"v":79600,"usd":0.75790368}
{"ts":1750768140000,"o":105037.5,"h":105076.1,"l":105040,"c":105076.1,"v":135400,"usd":1.28862215}
{"ts":1750768200000,"o":105076.1,"h":105103.7,"l":105083.9,"c":105083.9,"v":39700,"usd":0.37773715}
{"ts":1750768260000,"o":105083.9,"h":105084.9,"l":105026.9,"c":105084.9,"v":436000,"usd":4.14975093}
{"ts":1750768320000,"o":105084.9,"h":105099.9,"l":105063,"c":105063,"v":53700,"usd":0.5110491}
{"ts":1750768380000,"o":105063,"h":105060,"l":104994.2,"c":105001.2,"v":388700,"usd":3.70101108}
{"ts":1750768440000,"o":105001.2,"h":105046.8,"l":104999.7,"c":105010,"v":27600,"usd":0.26278917}
{"ts":1750768500000,"o":105010,"h":105000,"l":104978.3,"c":104991,"v":29800,"usd":0.28385781}
{"ts":1750768560000,"o":104991,"h":105048.8,"l":104991,"c":105048.8,"v":41900,"usd":0.39902276}
{"ts":1750768620000,"o":105048.8,"h":105086.1,"l":105052.1,"c":105061.9,"v":193200,"usd":1.83870473}
{"ts":1750768680000,"o":105061.9,"h":105059.7,"l":105040.1,"c":105042.9,"v":18100,"usd":0.17230912}
{"ts":1750768740000,"o":105042.9,"h":105059.5,"l":105020,"c":105045,"v":50400,"usd":0.47985618}
{"ts":1750768800000,"o":105045,"h":105057.3,"l":105027.2,"c":105049,"v":35400,"usd":0.33703225}
{"ts":1750768860000,"o":105049,"h":105056.1,"l":105040.1,"c":105056.1,"v":10000,"usd":0.0951954}
{"ts":1750768920000,"o":105056.1,"h":105050.3,"l":105009.8,"c":105010.6,"v":126800,"usd":1.20718182}
{"ts":1750768980000,"o":105010.6,"h":105025.8,"l":105000.1,"c":105025.8,"v":51200,"usd":0.48757509}
{"ts":1750769040000,"o":105025.8,"h":105138.2,"l":105005.5,"c":105101.8,"v":448600,"usd":4.26866275}
{"ts":1750769100000,"o":105101.8,"h":105220.5,"l":105091.4,"c":105220.5,"v":310100,"usd":2.94951706}
{"ts":1750769160000,"o":105220.5,"h":105293.2,"l":105186.5,"c":105286.6,"v":311100,"usd":2.95603329}
{"ts":1750769220000,"o":105286.6,"h":105331.7,"l":105279.7,"c":105292.7,"v":264900,"usd":2.51562398}
{"ts":1750769280000,"o":105292.7,"h":105295.7,"l":105165.2,"c":105171.8,"v":128400,"usd":1.22013994}
{"ts":1750769340000,"o":105171.8,"h":105190,"l":105160,"c":105190,"v":243700,"usd":2.31719085}
{"ts":1750769400000,"o":105190,"h":105184,"l":105110.9,"c":105156.3,"v":51300,"usd":0.48794146}
{"ts":1750769460000,"o":105156.3,"h":105173.1,"l":105110.9,"c":105110.9,"v":11700,"usd":0.11128016}
{"ts":1750769520000,"o":105110.9,"h":105125,"l":105069.2,"c":105080,"v":27900,"usd":0.26549192}
{"ts":1750769580000,"o":105080,"h":105133.8,"l":105060.1,"c":105120.3,"v":56500,"usd":0.53768093}
{"ts":1750769640000,"o":105120.3,"h":105159.9,"l":105132.6,"c":105132.6,"v":246200,"usd":2.34137756}
{"ts":1750769700000,"o":105132.6,"h":105138.7,"l":105120.1,"c":105126.4,"v":63600,"usd":0.60498683}
{"ts":1750769760000,"o":105126.4,"h":105141.4,"l":105125.5,"c":105132.7,"v":23200,"usd":0.22067345}
{"ts":1750769820000,"o":105132.7,"h":105165,"l":105144.1,"c":105165,"v":26300,"usd":0.25013065}
{"ts":1750769880000,"o":105165,"h":105239.9,"l":105164.9,"c":105194.3,"v":150000,"usd":1.42595304}
{"ts":1750769940000,"o":105194.3,"h":105195.5,"l":105170,"c":105195.5,"v":137400,"usd":1.30618809}
{"ts":1750770000000,"o":105195.5,"h":105225,"l":105200,"c":105223.5,"v":16400,"usd":0.15585946}
{"ts":1750770060000,"o":105223.5,"h":105242.6,"l":105204.1,"c":105242.4,"v":18900,"usd":0.17963318}
{"ts":1750770120000,"o":105242.4,"h":105269.9,"l":105229,"c":105240,"v":193300,"usd":1.83673192}
{"ts":1750770180000,"o":105240,"h":105230,"l":105166.8,"c":105210,"v":160200,"usd":1.52293135}
{"ts":1750770240000,"o":105210,"h":105226.3,"l":105194.4,"c":105223.6,"v":14300,"usd":0.13593486}
{"ts":1750770300000,"o":105223.6,"h":105257.2,"l":105220.4,"c":105257.2,"v":124100,"usd":1.17909512}
{"ts":1750770360000,"o":105257.2,"h":105251.2,"l":105226.9,"c":105244.3,"v":545700,"usd":5.18515398}
{"ts":1750770420000,"o":105244.3,"h":105254.6,"l":105210,"c":105210,"v":1900,"usd":0.01805408}
{"ts":1750770480000,"o":105210,"h":105230.8,"l":105180.1,"c":105230.8,"v":159700,"usd":1.51817477}
{"ts":1750770540000,"o":105230.8,"h":105256,"l":105230.9,"c":105236.8,"v":16000,"usd":0.1520338}
{"ts":1750770600000,"o":105236.8,"h":105241.7,"l":105218.8,"c":105218.8,"v":21300,"usd":0.20242325}
{"ts":1750770660000,"o":105218.8,"h":105222.1,"l":105102.4,"c":105108.7,"v":270100,"usd":2.56753332}
{"ts":1750770720000,"o":105108.7,"h":105120.1,"l":105091.8,"c":105109.4,"v":29500,"usd":0.2806711}
{"ts":1750770780000,"o":105109.4,"h":105124.9,"l":105105.1,"c":105118.6,"v":71900,"usd":0.68405279}
{"ts":1750770840000,"o":105118.6,"h":105235.5,"l":105084.1,"c":105235.5,"v":389800,"usd":3.70592408}
{"ts":1750770900000,"o":105235.5,"h":105239.9,"l":105180.1,"c":105239.9,"v":309500,"usd":2.9419808}
{"ts":1750770960000,"o":105239.9,"h":105327,"l":105233.1,"c":105287.2,"v":535700,"usd":5.08873849}
{"ts":1750771020000,"o":105287.2,"h":105313.1,"l":105270,"c":105303.5,"v":61900,"usd":0.58788564}
{"ts":1750771080000,"o":105303.5,"h":105329,"l":105300,"c":105311.7,"v":2178000,"usd":20.67940963}
{"ts":1750771140000,"o":105311.7,"h":105326.1,"l":105287.4,"c":105300.3,"v":72100,"usd":0.6847174}
{"ts":1750771200000,"o":105300.3,"h":105414.9,"l":105120.1,"c":105122.9,"v":1434500,"usd":13.62419363}
{"ts":1750771260000,"o":105122.9,"h":105219.9,"l":105080.1,"c":105083.7,"v":1067800,"usd":10.15714012}
{"ts":1750771320000,"o":105083.7,"h":105178.5,"l":105020.1,"c":105161.4,"v":653600,"usd":6.22134892}
{"ts":1750771380000,"o":105161.4,"h":105177.6,"l":105072.2,"c":105088.7,"v":57900,"usd":0.55080718}
{"ts":1750771440000,"o":105088.7,"h":105108.8,"l":105030.1,"c":105030.1,"v":285800,"usd":2.7201768}
{"ts":1750771500000,"o":105030.1,"h":105040,"l":105020.1,"c":105020.1,"v":43100,"usd":0.41036258}
{"ts":1750771560000,"o":105020.1,"h":105023.3,"l":104990.1,"c":105016.5,"v":2198600,"usd":20.94007001}
{"ts":1750771620000,"o":105016.5,"h":105048.7,"l":105006.8,"c":105011.9,"v":219200,"usd":2.08694168}
{"ts":1750771680000,"o":105011.9,"h":105062.3,"l":105011.8,"c":105039.9,"v":286100,"usd":2.72373935}
{"ts":1750771740000,"o":105039.9,"h":105146,"l":105035.3,"c":105140.1,"v":182400,"usd":1.73604102}
{"ts":1750771800000,"o":105140.1,"h":105195.6,"l":105108.7,"c":105110,"v":406800,"usd":3.86824225}
{"ts":1750771860000,"o":105110,"h":105128.1,"l":105068.5,"c":105068.5,"v":343200,"usd":3.26570033}
{"ts":1750771920000,"o":105068.5,"h":105067.3,"l":105000.1,"c":105038.1,"v":257600,"usd":2.45214469}
{"ts":1750771980000,"o":105038.1,"h":105113.1,"l":104957.9,"c":104960,"v":513400,"usd":4.88844538}
{"ts":1750772040000,"o":104960,"h":104960,"l":104850,"c":104960,"v":916300,"usd":8.73462723}
{"ts":1750772100000,"o":104960,"h":104978.6,"l":104859.4,"c":104883.7,"v":133400,"usd":1.27161049}
{"ts":1750772160000,"o":104883.7,"h":104947.1,"l":104810.2,"c":104938.1,"v":582800,"usd":5.55796184}
{"ts":1750772220000,"o":104938.1,"h":105219.9,"l":104931.3,"c":105175,"v":447200,"usd":4.25375263}
{"ts":1750772280000,"o":105175,"h":105296,"l":105161.2,"c":105237,"v":482600,"usd":4.58628221}
{"ts":1750772340000,"o":105237,"h":105300,"l":105210,"c":105285.1,"v":299300,"usd":2.8431869}
{"ts":1750772400000,"o":105285.1,"h":105294.9,"l":105206.5,"c":105206.5,"v":86300,"usd":0.81987067}
{"ts":1750772460000,"o":105206.5,"h":105261.7,"l":105190,"c":105190,"v":33800,"usd":0.32115928}
{"ts":1750772520000,"o":105190,"h":105190,"l":105080.1,"c":105090,"v":295800,"usd":2.81455702}
{"ts":1750772580000,"o":105090,"h":105158.2,"l":105010.1,"c":105033.5,"v":157100,"usd":1.49509527}
{"ts":1750772640000,"o":105033.5,"h":105038.5,"l":105010.1,"c":105034.3,"v":62500,"usd":0.59515338}
{"ts":1750772700000,"o":105034.3,"h":105060,"l":104964,"c":105060,"v":157500,"usd":1.49981718}
{"ts":1750772760000,"o":105060,"h":105160.7,"l":105045.2,"c":105160.3,"v":147900,"usd":1.40712074}
{"ts":1750772820000,"o":105160.3,"h":105241.5,"l":105160.1,"c":105241.5,"v":72300,"usd":0.68733836}
{"ts":1750772880000,"o":105241.5,"h":105287.6,"l":105192.5,"c":105220,"v":85300,"usd":0.8104178}
{"ts":1750772940000,"o":105220,"h":105300,"l":105230,"c":105230,"v":95500,"usd":0.90711212}
{"ts":1750773000000,"o":105230,"h":105230,"l":105071.6,"c":105114.5,"v":208100,"usd":1.97873568}
{"ts":1750773060000,"o":105114.5,"h":105108.1,"l":105017.1,"c":105019.4,"v":54200,"usd":0.51584785}
{"ts":1750773120000,"o":105019.4,"h":105102.7,"l":104994.2,"c":104994.2,"v":184500,"usd":1.75649458}
{"ts":1750773180000,"o":104994.2,"h":104999.8,"l":104834.6,"c":104896.8,"v":971300,"usd":9.25928704}
{"ts":1750773240000,"o":104896.8,"h":104951.1,"l":104854.4,"c":104857.5,"v":268200,"usd":2.55690863}
{"ts":1750773300000,"o":104857.5,"h":104989.9,"l":104846.2,"c":104974.3,"v":232200,"usd":2.21274081}
{"ts":1750773360000,"o":104974.3,"h":104979.5,"l":104945.8,"c":104945.8,"v":47900,"usd":0.45640799}
{"ts":1750773420000,"o":104945.8,"h":105000,"l":104882.3,"c":105000,"v":934400,"usd":8.90470702}
{"ts":1750773480000,"o":105000,"h":105132.1,"l":105010,"c":105132.1,"v":144800,"usd":1.37812206}
{"ts":1750773540000,"o":105132.1,"h":105132.1,"l":105034.2,"c":105077.4,"v":376500,"usd":3.58300806}
{"ts":1750773600000,"o":105077.4,"h":105093.5,"l":105052.9,"c":105086.6,"v":147500,"usd":1.40385305}
{"ts":1750773660000,"o":105086.6,"h":105147.1,"l":105065.5,"c":105106.6,"v":367900,"usd":3.50012821}
{"ts":1750773720000,"o":105106.6,"h":105140.4,"l":105040.2,"c":105061.9,"v":246800,"usd":2.34839966}
{"ts":1750773780000,"o":105061.9,"h":105123.4,"l":105020,"c":105020,"v":144500,"usd":1.3750478}
{"ts":1750773840000,"o":105020,"h":105133.1,"l":104985.7,"c":105133.1,"v":176300,"usd":1.67840936}
{"ts":1750773900000,"o":105133.1,"h":105183,"l":105100,"c":105172.4,"v":252900,"usd":2.40517911}
{"ts":1750773960000,"o":105172.4,"h":105296,"l":105167.1,"c":105201.6,"v":645100,"usd":6.12931296}
{"ts":1750774020000,"o":105201.6,"h":105222.8,"l":105120.1,"c":105141.7,"v":136300,"usd":1.29580869}
{"ts":1750774080000,"o":105141.7,"h":105175.4,"l":105076.4,"c":105160,"v":242700,"usd":2.30890455}
{"ts":1750774140000,"o":105160,"h":105145.3,"l":104953.1,"c":104978.5,"v":846300,"usd":8.05855175}
{"ts":1750774200000,"o":104978.5,"h":105162,"l":104953,"c":105135.3,"v":330700,"usd":3.14843925}
{"ts":1750774260000,"o":105135.3,"h":105103.3,"l":105040.1,"c":105097.3,"v":194500,"usd":1.85127762}
{"ts":1750774320000,"o":105097.3,"h":105218.5,"l":105032.5,"c":105205.3,"v":286700,"usd":2.72804759}
{"ts":1750774380000,"o":105205.3,"h":105230.5,"l":105161.6,"c":105167.1,"v":40100,"usd":0.38112004}
{"ts":1750774440000,"o":105167.1,"h":105263,"l":105148.8,"c":105230.1,"v":171600,"usd":1.63111733}
{"ts":1750774500000,"o":105230.1,"h":105239.9,"l":105199.8,"c":105215.5,"v":45900,"usd":0.43623277}
{"ts":1750774560000,"o":105215.5,"h":105329.8,"l":105230.1,"c":105320.1,"v":407400,"usd":3.86965973}
{"ts":1750774620000,"o":105320.1,"h":105375,"l":105300,"c":105324.8,"v":177900,"usd":1.68879246}
{"ts":1750774680000,"o":105324.8,"h":105310,"l":105158.4,"c":105207.2,"v":265300,"usd":2.52080049}
{"ts":1750774740000,"o":105207.2,"h":105351.7,"l":105237.9,"c":105346.3,"v":107000,"usd":1.01601804}
{"ts":1750774800000,"o":105346.3,"h":105487,"l":105335.5,"c":105483.4,"v":301000,"usd":2.85572817}
{"ts":1750774860000,"o":105483.4,"h":105564.4,"l":105385.2,"c":105412.8,"v":261900,"usd":2.48252728}
{"ts":1750774920000,"o":105412.8,"h":105467.6,"l":105360.9,"c":105400.1,"v":517900,"usd":4.91301052}
{"ts":1750774980000,"o":105400.1,"h":105438.4,"l":105343.2,"c":105376.7,"v":227200,"usd":2.15568888}
{"ts":1750775040000,"o":105376.7,"h":105377.6,"l":105211.1,"c":105279.9,"v":88900,"usd":0.84420158}
{"ts":1750775100000,"o":105279.9,"h":105361,"l":105280,"c":105334.6,"v":343900,"usd":3.26531819}
{"ts":1750775160000,"o":105334.6,"h":105434.3,"l":105359.5,"c":105380.2,"v":205800,"usd":1.95290818}
{"ts":1750775220000,"o":105380.2,"h":105399.9,"l":105300.1,"c":105323.2,"v":303800,"usd":2.88419581}
{"ts":1750775280000,"o":105323.2,"h":105350,"l":105272.2,"c":105326.4,"v":260400,"usd":2.47259256}
{"ts":1750775340000,"o":105326.4,"h":105360.7,"l":105258.3,"c":105338.3,"v":250100,"usd":2.37491038}
{"ts":1750775400000,"o":105338.3,"h":105390,"l":105319.1,"c":105390,"v":189800,"usd":1.80157694}
{"ts":1750775460000,"o":105390,"h":105461.8,"l":105388.5,"c":105400,"v":493900,"usd":4.68487734}
{"ts":1750775520000,"o":105400,"h":105438.7,"l":105351.8,"c":105359.4,"v":997400,"usd":9.46363716}
{"ts":1750775580000,"o":105359.4,"h":105350,"l":105262.2,"c":105330.8,"v":442200,"usd":4.1991739}
{"ts":1750775640000,"o":105330.8,"h":105490.2,"l":105319.9,"c":105490.1,"v":428300,"usd":4.06400158}
{"ts":1750775700000,"o":105490.1,"h":105535.9,"l":105482.4,"c":105535.8,"v":391400,"usd":3.70946571}
{"ts":1750775760000,"o":105535.8,"h":105550,"l":105468.1,"c":105468.1,"v":464100,"usd":4.39818799}
{"ts":1750775820000,"o":105468.1,"h":105526.7,"l":105460.9,"c":105506.4,"v":313300,"usd":2.96968925}
{"ts":1750775880000,"o":105506.4,"h":105519.9,"l":105490.1,"c":105491.5,"v":175400,"usd":1.66243601}
{"ts":1750775940000,"o":105491.5,"h":105497.8,"l":105449.5,"c":105460.6,"v":270000,"usd":2.55978822}
{"ts":1750776000000,"o":105460.6,"h":105534.1,"l":105433,"c":105531.2,"v":315500,"usd":2.99138315}
{"ts":1750776060000,"o":105531.2,"h":105564.5,"l":105492.8,"c":105564.4,"v":828200,"usd":7.84747766}
{"ts":1750776120000,"o":105564.4,"h":105591.6,"l":105540.1,"c":105546.1,"v":454800,"usd":4.30826762}
{"ts":1750776180000,"o":105546.1,"h":105607.9,"l":105540,"c":105541.5,"v":344500,"usd":3.26313602}
{"ts":1750776240000,"o":105541.5,"h":105639.9,"l":105540.1,"c":105639.9,"v":286700,"usd":2.7152797}
{"ts":1750776300000,"o":105639.9,"h":105639.9,"l":105540.1,"c":105629.8,"v":632700,"usd":5.99176787}
{"ts":1750776360000,"o":105629.8,"h":105619.5,"l":105504.2,"c":105517.6,"v":423700,"usd":4.01394251}
{"ts":1750776420000,"o":105517.6,"h":105589.9,"l":105500,"c":105554.7,"v":316100,"usd":2.99499035}
{"ts":1750776480000,"o":105554.7,"h":105628.7,"l":105545.6,"c":105628.7,"v":559700,"usd":5.30148701}
{"ts":1750776540000,"o":105628.7,"h":105668,"l":105590.1,"c":105590.1,"v":305800,"usd":2.89480906}
{"ts":1750776600000,"o":105590.1,"h":105590,"l":105414.5,"c":105436,"v":935800,"usd":8.87085232}
{"ts":1750776660000,"o":105436,"h":105471.9,"l":105349.4,"c":105349.4,"v":276300,"usd":2.62110467}
{"ts":1750776720000,"o":105349.4,"h":105441.4,"l":105340.1,"c":105434.1,"v":258900,"usd":2.45635238}
{"ts":1750776780000,"o":105434.1,"h":105463.8,"l":105408.1,"c":105430,"v":353400,"usd":3.35140137}
{"ts":1750776840000,"o":105430,"h":105429.4,"l":105390.1,"c":105429.4,"v":110900,"usd":1.05206707}
{"ts":1750776900000,"o":105429.4,"h":105506,"l":105431.5,"c":105490,"v":466100,"usd":4.41938886}
{"ts":1750776960000,"o":105490,"h":105524.9,"l":105480.1,"c":105492.8,"v":140000,"usd":1.32711959}
{"ts":1750777020000,"o":105492.8,"h":105492.8,"l":105462.6,"c":105488.3,"v":105100,"usd":0.99645019}
{"ts":1750777080000,"o":105488.3,"h":105483.4,"l":105445.6,"c":105447,"v":137500,"usd":1.30386635}
{"ts":1750777140000,"o":105447,"h":105552.1,"l":105430.1,"c":105552.1,"v":267900,"usd":2.53959877}
{"ts":1750777200000,"o":105552.1,"h":105553.1,"l":105411.8,"c":105519,"v":1022900,"usd":9.69945927}
{"ts":1750777260000,"o":105519,"h":105579.9,"l":105518.9,"c":105557.8,"v":260000,"usd":2.46320005}
{"ts":1750777320000,"o":105557.8,"h":105645.9,"l":105551.5,"c":105625.5,"v":292100,"usd":2.76608827}
{"ts":1750777380000,"o":105625.5,"h":105691.1,"l":105597,"c":105654.5,"v":372900,"usd":3.52966654}
{"ts":1750777440000,"o":105654.5,"h":105654.5,"l":105620,"c":105634.3,"v":203400,"usd":1.92549116}
{"ts":1750777500000,"o":105634.3,"h":105663.3,"l":105625.5,"c":105663.3,"v":143500,"usd":1.35841383}
{"ts":1750777560000,"o":105663.3,"h":105736.1,"l":105643.7,"c":105644.9,"v":516200,"usd":4.88336704}
{"ts":1750777620000,"o":105644.9,"h":105654.2,"l":105630.1,"c":105641.7,"v":197000,"usd":1.86473168}
{"ts":1750777680000,"o":105641.7,"h":105683,"l":105623.3,"c":105683,"v":1170200,"usd":11.07614382}
{"ts":1750777740000,"o":105683,"h":105688.2,"l":105650,"c":105663.2,"v":164900,"usd":1.56054141}
{"ts":1750777800000,"o":105663.2,"h":105719.9,"l":105645.9,"c":105695.5,"v":378700,"usd":3.58323507}
{"ts":1750777860000,"o":105695.5,"h":105719.9,"l":105687.4,"c":105719.9,"v":57100,"usd":0.54020949}
{"ts":1750777920000,"o":105719.9,"h":105720,"l":105702.5,"c":105720,"v":45600,"usd":0.431354}
{"ts":1750777980000,"o":105720,"h":105735.8,"l":105711.7,"c":105711.7,"v":199000,"usd":1.8822496}
{"ts":1750778040000,"o":105711.7,"h":105711.7,"l":105611.2,"c":105611.7,"v":397000,"usd":3.75796842}
{"ts":1750778100000,"o":105611.7,"h":105651.1,"l":105563.7,"c":105581.5,"v":73700,"usd":0.69794843}
{"ts":1750778160000,"o":105581.5,"h":105612.2,"l":105578.5,"c":105578.5,"v":167800,"usd":1.58904142}
{"ts":1750778220000,"o":105578.5,"h":105603.9,"l":105570.1,"c":105602.4,"v":34900,"usd":0.33051639}
{"ts":1750778280000,"o":105602.4,"h":105650.2,"l":105540,"c":105540,"v":342400,"usd":3.24229981}
{"ts":1750778340000,"o":105540,"h":105570.3,"l":105520.1,"c":105565,"v":108100,"usd":1.02428556}
{"ts":1750778400000,"o":105565,"h":105587.7,"l":105544.5,"c":105553.3,"v":143300,"usd":1.35726234}
{"ts":1750778460000,"o":105553.3,"h":105627.5,"l":105540,"c":105600,"v":136800,"usd":1.29593041}
{"ts":1750778520000,"o":105600,"h":105590,"l":105551,"c":105555.3,"v":34600,"usd":0.32776493}
{"ts":1750778580000,"o":105555.3,"h":105617.8,"l":105562.6,"c":105616,"v":70000,"usd":0.66298209}
{"ts":1750778640000,"o":105616,"h":105735.5,"l":105616.1,"c":105735.5,"v":110900,"usd":1.04930249}
{"ts":1750778700000,"o":105735.5,"h":105745.7,"l":105702.8,"c":105722.9,"v":725000,"usd":6.85729497}
{"ts":1750778760000,"o":105722.9,"h":105739.9,"l":105665,"c":105665.1,"v":171600,"usd":1.62371678}
{"ts":1750778820000,"o":105665.1,"h":105684.9,"l":105661.3,"c":105661.3,"v":31800,"usd":0.30090631}
{"ts":1750778880000,"o":105661.3,"h":105683,"l":105628.3,"c":105683,"v":142000,"usd":1.34405897}
{"ts":1750778940000,"o":105683,"h":105693.4,"l":105640.9,"c":105666.9,"v":344500,"usd":3.26030892}
{"ts":1750779000000,"o":105666.9,"h":105694,"l":105653.6,"c":105671,"v":59400,"usd":0.56208398}
{"ts":1750779060000,"o":105671,"h":105691.2,"l":105600,"c":105600,"v":389500,"usd":3.68721367}
{"ts":1750779120000,"o":105600,"h":105599.9,"l":105579,"c":105587.9,"v":116300,"usd":1.10146001}
{"ts":1750779180000,"o":105587.9,"h":105587.9,"l":105511,"c":105520.5,"v":189300,"usd":1.79355857}
{"ts":1750779240000,"o":105520.5,"h":105573.1,"l":105530.1,"c":105533.7,"v":126300,"usd":1.19657884}
{"ts":1750779300000,"o":105533.7,"h":105586.7,"l":105533.8,"c":105565,"v":106100,"usd":1.00505802}
{"ts":1750779360000,"o":105565,"h":105560.1,"l":105460.9,"c":105487.4,"v":810400,"usd":7.68068532}
{"ts":1750779420000,"o":105487.4,"h":105520,"l":105472.6,"c":105509.5,"v":140800,"usd":1.33474009}
{"ts":1750779480000,"o":105509.5,"h":105564.1,"l":105507.4,"c":105518.1,"v":163400,"usd":1.54828991}
{"ts":1750779540000,"o":105518.1,"h":105530.1,"l":105470,"c":105470,"v":148400,"usd":1.40656137}
{"ts":1750779600000,"o":105470,"h":105460,"l":105375.2,"c":105420,"v":418500,"usd":3.97007901}
{"ts":1750779660000,"o":105420,"h":105429.6,"l":105394,"c":105399.3,"v":58300,"usd":0.55306917}
{"ts":1750779720000,"o":105399.3,"h":105394.6,"l":105222.9,"c":105222.9,"v":340800,"usd":3.23679103}
{"ts":1750779780000,"o":105222.9,"h":105279.6,"l":105204.1,"c":105262.8,"v":335200,"usd":3.18481029}
{"ts":1750779840000,"o":105262.8,"h":105267.2,"l":105220.1,"c":105220.1,"v":220500,"usd":2.09525581}
{"ts":1750779900000,"o":105220.1,"h":105289.9,"l":105220.1,"c":105249.7,"v":202000,"usd":1.91922682}
{"ts":1750779960000,"o":105249.7,"h":105284.9,"l":105210,"c":105210,"v":66100,"usd":0.62810039}
{"ts":1750780020000,"o":105210,"h":105258,"l":105200.6,"c":105220,"v":54900,"usd":0.52179427}
{"ts":1750780080000,"o":105220,"h":105259,"l":105207.5,"c":105249.2,"v":129800,"usd":1.23355705}
{"ts":1750780140000,"o":105249.2,"h":105299.9,"l":105245.7,"c":105262.3,"v":395100,"usd":3.75277293}
{"ts":1750780200000,"o":105262.3,"h":105263.4,"l":105240,"c":105261.5,"v":5700,"usd":0.05415757}
{"ts":1750780260000,"o":105261.5,"h":105380,"l":105240.1,"c":105377.8,"v":149200,"usd":1.4173196}
{"ts":1750780320000,"o":105377.8,"h":105431.3,"l":105376.2,"c":105396,"v":300300,"usd":2.84890992}
{"ts":1750780380000,"o":105396,"h":105501,"l":105380.1,"c":105380.1,"v":285600,"usd":2.70804175}
{"ts":1750780440000,"o":105380.1,"h":105380,"l":105290.1,"c":105329.6,"v":461100,"usd":4.37783577}
{"ts":1750780500000,"o":105329.6,"h":105327.5,"l":105270.7,"c":105300,"v":52500,"usd":0.49864648}
{"ts":1750780560000,"o":105300,"h":105300,"l":105270.1,"c":105300,"v":12900,"usd":0.12251352}
{"ts":1750780620000,"o":105300,"h":105309.9,"l":105223.3,"c":105223.3,"v":86800,"usd":0.82450848}
{"ts":1750780680000,"o":105223.3,"h":105223.3,"l":105200.1,"c":105211.1,"v":192400,"usd":1.82867445}
{"ts":1750780740000,"o":105211.1,"h":105255.2,"l":105155.8,"c":105255.2,"v":150000,"usd":1.42578094}
{"ts":1750780800000,"o":105255.2,"h":105277.3,"l":105243.5,"c":105249.5,"v":59100,"usd":0.56141642}
{"ts":1750780860000,"o":105249.5,"h":105298.4,"l":105250.4,"c":105276.8,"v":16900,"usd":0.16050566}
{"ts":1750780920000,"o":105276.8,"h":105300,"l":105268.3,"c":105281.9,"v":313800,"usd":2.9803915}
{"ts":1750780980000,"o":105281.9,"h":105332.1,"l":105267.5,"c":105307.9,"v":98100,"usd":0.9314912}
{"ts":1750781040000,"o":105307.9,"h":105369.4,"l":105325.6,"c":105369.4,"v":15700,"usd":0.14902429}
{"ts":1750781100000,"o":105369.4,"h":105463,"l":105376,"c":105455.2,"v":164500,"usd":1.56053829}
{"ts":1750781160000,"o":105455.2,"h":105440,"l":105332.7,"c":105332.7,"v":18900,"usd":0.1793354}
{"ts":1750781220000,"o":105332.7,"h":105300,"l":105254,"c":105275.7,"v":202600,"usd":1.92457027}
{"ts":1750781280000,"o":105275.7,"h":105253.3,"l":105225.6,"c":105241.4,"v":173600,"usd":1.64940371}
{"ts":1750781340000,"o":105241.4,"h":105290,"l":105220.6,"c":105290,"v":49800,"usd":0.47316277}
{"ts":1750781400000,"o":105290,"h":105307.3,"l":105250,"c":105250,"v":64700,"usd":0.61450281}
{"ts":1750781460000,"o":105250,"h":105300,"l":105234.3,"c":105300,"v":24500,"usd":0.23272728}
{"ts":1750781520000,"o":105300,"h":105294,"l":105260.8,"c":105292.5,"v":134000,"usd":1.27292428}
{"ts":1750781580000,"o":105292.5,"h":105285.6,"l":105272.5,"c":105277.5,"v":3400,"usd":0.03229392}
{"ts":1750781640000,"o":105277.5,"h":105276,"l":105190.1,"c":105209.9,"v":437100,"usd":4.15362182}
{"ts":1750781700000,"o":105209.9,"h":105270,"l":105220,"c":105260,"v":42000,"usd":0.39911056}
{"ts":1750781760000,"o":105260,"h":105349.1,"l":105274.7,"c":105322.6,"v":319900,"usd":3.03783383}
{"ts":1750781820000,"o":105322.6,"h":105359.9,"l":105335.7,"c":105359.9,"v":7000,"usd":0.06644316}
{"ts":1750781880000,"o":105359.9,"h":105360,"l":105350.1,"c":105350.1,"v":216500,"usd":2.05499608}
{"ts":1750781940000,"o":105350.1,"h":105381.9,"l":105300,"c":105300,"v":17300,"usd":0.16418673}
{"ts":1750782000000,"o":105300,"h":105319.9,"l":105280,"c":105280,"v":20400,"usd":0.19375986}
{"ts":1750782060000,"o":105280,"h":105277.6,"l":105225.5,"c":105260.1,"v":2400,"usd":0.02280262}
{"ts":1750782120000,"o":105260.1,"h":105280,"l":105250.1,"c":105280,"v":3400,"usd":0.03230068}
{"ts":1750782180000,"o":105280,"h":105340,"l":105290,"c":105340,"v":143400,"usd":1.3614574}
{"ts":1750782240000,"o":105340,"h":105349.9,"l":105300,"c":105303.5,"v":114500,"usd":1.08708041}
{"ts":1750782300000,"o":105303.5,"h":105362.8,"l":105327.5,"c":105362.8,"v":19600,"usd":0.18602539}
{"ts":1750782360000,"o":105362.8,"h":105476.9,"l":105384.3,"c":105418.4,"v":513100,"usd":4.86558893}
{"ts":1750782420000,"o":105418.4,"h":105461,"l":105407.2,"c":105461,"v":16600,"usd":0.15745459}
{"ts":1750782480000,"o":105461,"h":105494.9,"l":105465,"c":105465,"v":70600,"usd":0.66932231}
{"ts":1750782540000,"o":105465,"h":105478.7,"l":105440.5,"c":105469.4,"v":261500,"usd":2.47969383}
{"ts":1750782600000,"o":105469.4,"h":105505.6,"l":105411.7,"c":105423.8,"v":394600,"usd":3.74159539}
{"ts":1750782660000,"o":105423.8,"h":105460,"l":105390.1,"c":105450.4,"v":58900,"usd":0.55869394}
{"ts":1750782720000,"o":105450.4,"h":105455.2,"l":105442.1,"c":105442.1,"v":37200,"usd":0.35279187}
{"ts":1750782780000,"o":105442.1,"h":105460,"l":105430.1,"c":105460,"v":14400,"usd":0.13655941}
{"ts":1750782840000,"o":105460,"h":105469.9,"l":105397.4,"c":105443.8,"v":274900,"usd":2.6069919}
{"ts":1750782900000,"o":105443.8,"h":105451.6,"l":105420,"c":105420,"v":103200,"usd":0.97864712}
{"ts":1750782960000,"o":105420,"h":105470,"l":105400.1,"c":105470,"v":186300,"usd":1.76670941}
{"ts":1750783020000,"o":105470,"h":105550,"l":105469.8,"c":105550,"v":65000,"usd":0.61606964}
{"ts":1750783080000,"o":105550,"h":105549.9,"l":105520,"c":105520,"v":52100,"usd":0.49366865}
{"ts":1750783140000,"o":105520,"h":105532.5,"l":105495.1,"c":105532.5,"v":340000,"usd":3.2221644}
{"ts":1750783200000,"o":105532.5,"h":105539.9,"l":105512.5,"c":105539.9,"v":68200,"usd":0.64631497}
{"ts":1750783260000,"o":105539.9,"h":105539.9,"l":105453.4,"c":105494.9,"v":360900,"usd":3.42095284}
{"ts":1750783320000,"o":105494.9,"h":105586.4,"l":105492.8,"c":105586.4,"v":572400,"usd":5.42479479}
{"ts":1750783380000,"o":105586.4,"h":105649.9,"l":105578.7,"c":105649.8,"v":976800,"usd":9.25007727}
{"ts":1750783440000,"o":105649.8,"h":105896.6,"l":105649.8,"c":105848.7,"v":1031200,"usd":9.74597996}
{"ts":1750783500000,"o":105848.7,"h":105868.5,"l":105762.1,"c":105813.9,"v":399300,"usd":3.77345614}
{"ts":1750783560000,"o":105813.9,"h":105933.7,"l":105820.4,"c":105880.2,"v":1024800,"usd":9.67905506}
{"ts":1750783620000,"o":105880.2,"h":105880,"l":105809.4,"c":105828.2,"v":233000,"usd":2.20137171}
{"ts":1750783680000,"o":105828.2,"h":105842.8,"l":105734.8,"c":105755.5,"v":90000,"usd":0.85083595}
{"ts":1750783740000,"o":105755.5,"h":105823.9,"l":105737,"c":105823.9,"v":76000,"usd":0.7184716}
{"ts":1750783800000,"o":105823.9,"h":105900,"l":105809.5,"c":105855.8,"v":518800,"usd":4.901346}
{"ts":1750783860000,"o":105855.8,"h":105910.3,"l":105805.4,"c":105805.4,"v":348300,"usd":3.28990944}
{"ts":1750783920000,"o":105805.4,"h":105967.1,"l":105800,"c":105962.3,"v":1994100,"usd":18.83422186}
{"ts":1750783980000,"o":105962.3,"h":105973.1,"l":105920,"c":105959.1,"v":476900,"usd":4.50095763}
{"ts":1750784040000,"o":105959.1,"h":105998.1,"l":105950.1,"c":105960.1,"v":360400,"usd":3.4008855}
{"ts":1750784100000,"o":105960.1,"h":106022.9,"l":105969.9,"c":106015.3,"v":1293900,"usd":12.20685155}
{"ts":1750784160000,"o":106015.3,"h":106022.9,"l":105990,"c":105990.1,"v":434300,"usd":4.09729656}
{"ts":1750784220000,"o":105990.1,"h":106019.9,"l":105970,"c":105970,"v":169300,"usd":1.59720591}
{"ts":1750784280000,"o":105970,"h":105999.9,"l":105950.1,"c":105965.9,"v":200600,"usd":1.89261814}
{"ts":1750784340000,"o":105965.9,"h":106023.5,"l":105922.8,"c":106023.5,"v":659800,"usd":6.22600089}
{"ts":1750784400000,"o":106023.5,"h":106288.9,"l":106026.3,"c":106218,"v":4143200,"usd":39.02747067}
{"ts":1750784460000,"o":106218,"h":106259.4,"l":106081.7,"c":106160.3,"v":1030700,"usd":9.71091985}
{"ts":1750784520000,"o":106160.3,"h":106291.7,"l":106145.9,"c":106281.7,"v":649200,"usd":6.11141334}
{"ts":1750784580000,"o":106281.7,"h":106283.5,"l":106170.1,"c":106197.8,"v":1165400,"usd":10.96759279}
{"ts":1750784640000,"o":106197.8,"h":106200.8,"l":106114.2,"c":106140,"v":401300,"usd":3.78088936}
{"ts":1750784700000,"o":106140,"h":106197.2,"l":106127.2,"c":106175.5,"v":323200,"usd":3.04425867}
{"ts":1750784760000,"o":106175.5,"h":106172.3,"l":106110.1,"c":106122.3,"v":184500,"usd":1.73845037}
{"ts":1750784820000,"o":106122.3,"h":106110,"l":106000,"c":106043.5,"v":181600,"usd":1.71261673}
{"ts":1750784880000,"o":106043.5,"h":106055,"l":106030.1,"c":106050.1,"v":222800,"usd":2.10094543}
{"ts":1750784940000,"o":106050.1,"h":106128.9,"l":106055,"c":106080,"v":211900,"usd":1.99752546}
{"ts":1750785000000,"o":106080,"h":106064.2,"l":106026.8,"c":106039.9,"v":278500,"usd":2.62610019}
{"ts":1750785060000,"o":106039.9,"h":106078.1,"l":106028.9,"c":106036.6,"v":369500,"usd":3.48375486}
{"ts":1750785120000,"o":106036.6,"h":106036.9,"l":105949.2,"c":105954,"v":132900,"usd":1.25398411}
{"ts":1750785180000,"o":105954,"h":105999.5,"l":105952.3,"c":105952.4,"v":91500,"usd":0.86357132}
{"ts":1750785240000,"o":105952.4,"h":105960.2,"l":105900,"c":105960.2,"v":455900,"usd":4.30325528}
{"ts":1750785300000,"o":105960.2,"h":105980,"l":105941.8,"c":105941.8,"v":91900,"usd":0.86728733}
{"ts":1750785360000,"o":105941.8,"h":105981.7,"l":105930,"c":105930,"v":264800,"usd":2.49949849}
{"ts":1750785420000,"o":105930,"h":105981.8,"l":105917.2,"c":105981.8,"v":51500,"usd":0.48602523}
{"ts":1750785480000,"o":105981.8,"h":106001.8,"l":105986.4,"c":105986.4,"v":128000,"usd":1.20761248}
{"ts":1750785540000,"o":105986.4,"h":105988.2,"l":105900,"c":105909.9,"v":105300,"usd":0.99398019}
{"ts":1750785600000,"o":105909.9,"h":105910.7,"l":105873.7,"c":105900,"v":256600,"usd":2.42315748}
{"ts":1750785660000,"o":105900,"h":105949.9,"l":105910.1,"c":105910.1,"v":210900,"usd":1.99101014}
{"ts":1750785720000,"o":105910.1,"h":105940,"l":105890.1,"c":105900,"v":181200,"usd":1.71069147}
{"ts":1750785780000,"o":105900,"h":105917.6,"l":105808.8,"c":105808.8,"v":200000,"usd":1.88981698}
{"ts":1750785840000,"o":105808.8,"h":105830,"l":105709.1,"c":105730.7,"v":651900,"usd":6.16187178}
{"ts":1750785900000,"o":105730.7,"h":105762.6,"l":105692.2,"c":105749,"v":334700,"usd":3.16606314}
{"ts":1750785960000,"o":105749,"h":105793.7,"l":105736.2,"c":105742.9,"v":244600,"usd":2.3129212}
{"ts":1750786020000,"o":105742.9,"h":105750,"l":105710.1,"c":105750,"v":226600,"usd":2.14318971}
{"ts":1750786080000,"o":105750,"h":105828.2,"l":105760.1,"c":105760.1,"v":512500,"usd":4.84456497}
{"ts":1750786140000,"o":105760.1,"h":105760,"l":105625.3,"c":105649.6,"v":741500,"usd":7.01592651}
{"ts":1750786200000,"o":105649.6,"h":105699.3,"l":105640.1,"c":105676.8,"v":53900,"usd":0.51014775}
{"ts":1750786260000,"o":105676.8,"h":105703.1,"l":105650.1,"c":105700.1,"v":296200,"usd":2.80258365}
{"ts":1750786320000,"o":105700.1,"h":105720,"l":105661.5,"c":105709.8,"v":152200,"usd":1.43987583}
{"ts":1750786380000,"o":105709.8,"h":105720.3,"l":105661,"c":105710.6,"v":225600,"usd":2.1347804}
{"ts":1750786440000,"o":105710.6,"h":105791,"l":105685.8,"c":105766.2,"v":212400,"usd":2.00814385}
{"ts":1750786500000,"o":105766.2,"h":105824.7,"l":105773.1,"c":105797.6,"v":149500,"usd":1.41315737}
{"ts":1750786560000,"o":105797.6,"h":105790,"l":105740.1,"c":105743.4,"v":7900,"usd":0.07469414}
{"ts":1750786620000,"o":105743.4,"h":105804,"l":105751.8,"c":105766.7,"v":228500,"usd":2.16012925}
{"ts":1750786680000,"o":105766.7,"h":105799.5,"l":105772.1,"c":105799.5,"v":28900,"usd":0.2732128}
{"ts":1750786740000,"o":105799.5,"h":105835.5,"l":105799.9,"c":105835.5,"v":407000,"usd":3.84599418}
{"ts":1750786800000,"o":105835.5,"h":105900,"l":105816.9,"c":105900,"v":272000,"usd":2.56928491}
{"ts":1750786860000,"o":105900,"h":105943,"l":105910.9,"c":105943,"v":31400,"usd":0.29642645}
{"ts":1750786920000,"o":105943,"h":105987.6,"l":105931.7,"c":105931.7,"v":753900,"usd":7.11425007}
{"ts":1750786980000,"o":105931.7,"h":105950,"l":105936.1,"c":105950,"v":14500,"usd":0.13687081}
{"ts":1750787040000,"o":105950,"h":106053.4,"l":105960,"c":106050.1,"v":242300,"usd":2.28577212}
{"ts":1750787100000,"o":106050.1,"h":106088.1,"l":106031.1,"c":106074,"v":276800,"usd":2.61009799}
{"ts":1750787160000,"o":106074,"h":106089.9,"l":106020,"c":106020,"v":214700,"usd":2.02413881}
{"ts":1750787220000,"o":106020,"h":106027.7,"l":106004.2,"c":106027.7,"v":10600,"usd":0.09998644}
{"ts":1750787280000,"o":106027.7,"h":106107.8,"l":106027.7,"c":106105,"v":168400,"usd":1.58756935}
{"ts":1750787340000,"o":106105,"h":106170,"l":106105.1,"c":106148.5,"v":240800,"usd":2.26898877}
{"ts":1750787400000,"o":106148.5,"h":106153.2,"l":106081.2,"c":106081.2,"v":507400,"usd":4.78062746}
{"ts":1750787460000,"o":106081.2,"h":106100,"l":106043.1,"c":106100,"v":68200,"usd":0.64294228}
{"ts":1750787520000,"o":106100,"h":106140.4,"l":106103.5,"c":106140.4,"v":174300,"usd":1.64225654}
{"ts":1750787580000,"o":106140.4,"h":106150,"l":106120,"c":106120,"v":46200,"usd":0.43529055}
{"ts":1750787640000,"o":106120,"h":106160.6,"l":106125.5,"c":106126.8,"v":278000,"usd":2.61891097}
{"ts":1750787700000,"o":106126.8,"h":106137.6,"l":106046.2,"c":106075.8,"v":321900,"usd":3.03448066}
{"ts":1750787760000,"o":106075.8,"h":106079,"l":106046.1,"c":106050,"v":137800,"usd":1.29936493}
{"ts":1750787820000,"o":106050,"h":106076,"l":105958.9,"c":106000,"v":518900,"usd":4.89526533}
{"ts":1750787880000,"o":106000,"h":106060,"l":106005.7,"c":106060,"v":186900,"usd":1.7627259}
{"ts":1750787940000,"o":106060,"h":106079.9,"l":106009.9,"c":106009.9,"v":85400,"usd":0.80538556}
{"ts":1750788000000,"o":106009.9,"h":106069.5,"l":106035.8,"c":106066.2,"v":212000,"usd":1.99900543}
{"ts":1750788060000,"o":106066.2,"h":106079.9,"l":106030,"c":106038.3,"v":183700,"usd":1.73207043}
{"ts":1750788120000,"o":106038.3,"h":106121.9,"l":106050,"c":106101,"v":55700,"usd":0.52502009}
{"ts":1750788180000,"o":106101,"h":106090,"l":106056.7,"c":106063.4,"v":126400,"usd":1.19168421}
{"ts":1750788240000,"o":106063.4,"h":106072.2,"l":105960.4,"c":105960.4,"v":160300,"usd":1.51210338}
{"ts":1750788300000,"o":105960.4,"h":105954.8,"l":105890.1,"c":105897.5,"v":82300,"usd":0.77701637}
{"ts":1750788360000,"o":105897.5,"h":105931.2,"l":105910,"c":105910,"v":6200,"usd":0.05853194}
{"ts":1750788420000,"o":105910,"h":105911.4,"l":105874.4,"c":105910,"v":22900,"usd":0.2162774}
{"ts":1750788480000,"o":105910,"h":105909.8,"l":105897.4,"c":105899.1,"v":13900,"usd":0.13124785}
{"ts":1750788540000,"o":105899.1,"h":106010,"l":105918.9,"c":106010,"v":58700,"usd":0.5539707}
{"ts":1750788600000,"o":106010,"h":106044,"l":106020,"c":106044,"v":9600,"usd":0.0905468}
{"ts":1750788660000,"o":106044,"h":106044,"l":105934.5,"c":105934.5,"v":32100,"usd":0.30291856}
{"ts":1750788720000,"o":105934.5,"h":105967.2,"l":105960,"c":105960,"v":6100,"usd":0.05756535}
{"ts":1750788780000,"o":105960,"h":105967.1,"l":105909.9,"c":105910,"v":123700,"usd":1.16740913}
{"ts":1750788840000,"o":105910,"h":105915.8,"l":105900,"c":105900,"v":6400,"usd":0.0604329}
{"ts":1750788900000,"o":105900,"h":105929,"l":105899,"c":105899,"v":15100,"usd":0.1425738}
{"ts":1750788960000,"o":105899,"h":105911.3,"l":105860.1,"c":105887.5,"v":42800,"usd":0.40417326}
{"ts":1750789020000,"o":105887.5,"h":105884.4,"l":105850,"c":105850,"v":165200,"usd":1.56034848}
{"ts":1750789080000,"o":105850,"h":105843.5,"l":105804.2,"c":105830,"v":56200,"usd":0.53108074}
{"ts":1750789140000,"o":105830,"h":105820,"l":105700,"c":105720,"v":846600,"usd":8.00688143}
{"ts":1750789200000,"o":105720,"h":105706.6,"l":105650,"c":105688.8,"v":625500,"usd":5.91968364}
{"ts":1750789260000,"o":105688.8,"h":105723.9,"l":105690.7,"c":105721.5,"v":10200,"usd":0.09649885}
{"ts":1750789320000,"o":105721.5,"h":105800,"l":105730,"c":105798,"v":321800,"usd":3.04280754}
{"ts":1750789380000,"o":105798,"h":105796.1,"l":105730.1,"c":105730.1,"v":57300,"usd":0.54178661}
{"ts":1750789440000,"o":105730.1,"h":105799.9,"l":105746.4,"c":105799.9,"v":152600,"usd":1.44261626}
{"ts":1750789500000,"o":105799.9,"h":105821.4,"l":105794.9,"c":105821.4,"v":396400,"usd":3.74667062}
{"ts":1750789560000,"o":105821.4,"h":105859.9,"l":105822.1,"c":105822.1,"v":19700,"usd":0.18611546}
{"ts":1750789620000,"o":105822.1,"h":105876,"l":105817.8,"c":105876,"v":23200,"usd":0.21923132}
{"ts":1750789680000,"o":105876,"h":105870.4,"l":105837,"c":105841.4,"v":38400,"usd":0.36271344}
{"ts":1750789740000,"o":105841.4,"h":105919.9,"l":105879.9,"c":105896.1,"v":30300,"usd":0.28610877}
{"ts":1750789800000,"o":105896.1,"h":105903,"l":105867.6,"c":105867.6,"v":109500,"usd":1.03431328}
{"ts":1750789860000,"o":105867.6,"h":105867.7,"l":105862.1,"c":105862.1,"v":109300,"usd":1.03242754}
{"ts":1750789920000,"o":105862.1,"h":105865.4,"l":105791.8,"c":105813.1,"v":36300,"usd":0.34308704}
{"ts":1750789980000,"o":105813.1,"h":105805.6,"l":105760.7,"c":105767.5,"v":4900,"usd":0.04632268}
{"ts":1750790040000,"o":105767.5,"h":105779.5,"l":105730.1,"c":105730.1,"v":46300,"usd":0.43784959}
{"ts":1750790100000,"o":105730.1,"h":105731,"l":105690.9,"c":105731,"v":388100,"usd":3.67161998}
{"ts":1750790160000,"o":105731,"h":105772.8,"l":105740,"c":105740,"v":158300,"usd":1.49681947}
{"ts":1750790220000,"o":105740,"h":105779.9,"l":105742.8,"c":105779.9,"v":26200,"usd":0.24772568}
{"ts":1750790280000,"o":105779.9,"h":105775.4,"l":105758.3,"c":105775.4,"v":2800,"usd":0.02647465}
{"ts":1750790340000,"o":105775.4,"h":105786.9,"l":105763.9,"c":105786.9,"v":5400,"usd":0.05105564}
{"ts":1750790400000,"o":105786.9,"h":105826.9,"l":105786.4,"c":105799.1,"v":207600,"usd":1.96212986}
{"ts":1750790460000,"o":105799.1,"h":105839.9,"l":105799.2,"c":105825,"v":109500,"usd":1.03496991}
{"ts":1750790520000,"o":105825,"h":105829.8,"l":105735.2,"c":105750.7,"v":483200,"usd":4.5688622}
{"ts":1750790580000,"o":105750.7,"h":105762.4,"l":105737,"c":105737,"v":2467000,"usd":23.32873236}
{"ts":1750790640000,"o":105737,"h":105740.9,"l":105732.9,"c":105740.9,"v":128700,"usd":1.21719743}
{"ts":1750790700000,"o":105740.9,"h":105752.7,"l":105725.4,"c":105725.4,"v":377400,"usd":3.56928066}
{"ts":1750790760000,"o":105725.4,"h":105751.7,"l":105730.9,"c":105743.1,"v":241100,"usd":2.2800312}
{"ts":1750790820000,"o":105743.1,"h":105770,"l":105746.9,"c":105770,"v":488400,"usd":4.61832809}
{"ts":1750790880000,"o":105770,"h":105802.6,"l":105750,"c":105750,"v":86900,"usd":0.82161048}
{"ts":1750790940000,"o":105750,"h":105774.6,"l":105750,"c":105774.6,"v":54100,"usd":0.51149234}
{"ts":1750791000000,"o":105774.6,"h":105799.9,"l":105775.1,"c":105789.5,"v":131000,"usd":1.23845209}
{"ts":1750791060000,"o":105789.5,"h":105807.5,"l":105798.5,"c":105807.5,"v":3200,"usd":0.03024382}
{"ts":1750791120000,"o":105807.5,"h":105780,"l":105713.7,"c":105775.2,"v":184300,"usd":1.74251397}
{"ts":1750791180000,"o":105775.2,"h":105798.7,"l":105775.1,"c":105785.4,"v":8200,"usd":0.07751459}
{"ts":1750791240000,"o":105785.4,"h":105834.5,"l":105798.8,"c":105815.7,"v":110300,"usd":1.04237615}
{"ts":1750791300000,"o":105815.7,"h":105831.9,"l":105710,"c":105710,"v":357200,"usd":3.37718435}
{"ts":1750791360000,"o":105710,"h":105700.3,"l":105650.5,"c":105650.5,"v":75200,"usd":0.71153669}
{"ts":1750791420000,"o":105650.5,"h":105650.1,"l":105525,"c":105548.9,"v":886200,"usd":8.39147426}
{"ts":1750791480000,"o":105548.9,"h":105594.7,"l":105551.2,"c":105594.7,"v":174800,"usd":1.65595139}
{"ts":1750791540000,"o":105594.7,"h":105620.3,"l":105569.4,"c":105569.4,"v":117300,"usd":1.11086649}
{"ts":1750791600000,"o":105569.4,"h":105569.4,"l":105530.1,"c":105530.1,"v":159500,"usd":1.51117978}
{"ts":1750791660000,"o":105530.1,"h":105536.5,"l":105500,"c":105500,"v":199100,"usd":1.88692722}
{"ts":1750791720000,"o":105500,"h":105500,"l":105445.4,"c":105500,"v":764200,"usd":7.24599689}
{"ts":1750791780000,"o":105500,"h":105510,"l":105470,"c":105470.5,"v":216000,"usd":2.04767367}
{"ts":1750791840000,"o":105470.5,"h":105487.6,"l":105366.2,"c":105370,"v":429700,"usd":4.07639372}
{"ts":1750791900000,"o":105370,"h":105421,"l":105320.1,"c":105417.2,"v":896000,"usd":8.50487342}
{"ts":1750791960000,"o":105417.2,"h":105497.7,"l":105417.2,"c":105455,"v":57900,"usd":0.54898998}
{"ts":1750792020000,"o":105455,"h":105500,"l":105440,"c":105500,"v":32900,"usd":0.31186479}
{"ts":1750792080000,"o":105500,"h":105556.4,"l":105509.8,"c":105525,"v":412600,"usd":3.91044977}
{"ts":1750792140000,"o":105525,"h":105532.7,"l":105480.1,"c":105480.1,"v":244200,"usd":2.31479289}
{"ts":1750792200000,"o":105480.1,"h":105480.1,"l":105400.1,"c":105400.1,"v":161700,"usd":1.53399322}
{"ts":1750792260000,"o":105400.1,"h":105475.6,"l":105400.1,"c":105475.6,"v":49900,"usd":0.47329683}
{"ts":1750792320000,"o":105475.6,"h":105457.1,"l":105446.6,"c":105457.1,"v":33900,"usd":0.32147211}
{"ts":1750792380000,"o":105457.1,"h":105449.8,"l":105380.1,"c":105398.5,"v":433000,"usd":4.10812991}
{"ts":1750792440000,"o":105398.5,"h":105398.9,"l":105332.9,"c":105380,"v":208500,"usd":1.97857178}
{"ts":1750792500000,"o":105380,"h":105397.9,"l":105390.4,"c":105392.4,"v":14800,"usd":0.14042597}
{"ts":1750792560000,"o":105392.4,"h":105399.9,"l":105372.3,"c":105375.4,"v":45600,"usd":0.4327197}
{"ts":1750792620000,"o":105375.4,"h":105450,"l":105385.9,"c":105430.7,"v":48300,"usd":0.45823023}
{"ts":1750792680000,"o":105430.7,"h":105474.3,"l":105448.2,"c":105471.8,"v":128300,"usd":1.21666174}
{"ts":1750792740000,"o":105471.8,"h":105467.5,"l":105420.7,"c":105431.6,"v":125700,"usd":1.19203436}
{"ts":1750792800000,"o":105431.6,"h":105424.3,"l":105420,"c":105424.3,"v":1000,"usd":0.00948574}
{"ts":1750792860000,"o":105424.3,"h":105498,"l":105435,"c":105498,"v":2200,"usd":0.02086187}
{"ts":1750792920000,"o":105498,"h":105538.1,"l":105499.9,"c":105499.9,"v":222300,"usd":2.1069405}
{"ts":1750792980000,"o":105499.9,"h":105514.9,"l":105480.1,"c":105514.9,"v":80500,"usd":0.76301572}
{"ts":1750793040000,"o":105514.9,"h":105549.9,"l":105526.7,"c":105526.7,"v":23700,"usd":0.22456269}
{"ts":1750793100000,"o":105526.7,"h":105552.8,"l":105516,"c":105516,"v":71800,"usd":0.68032651}
{"ts":1750793160000,"o":105516,"h":105510,"l":105453.1,"c":105453.1,"v":113300,"usd":1.07396089}
{"ts":1750793220000,"o":105453.1,"h":105476.9,"l":105450.1,"c":105476.9,"v":4600,"usd":0.04361665}
{"ts":1750793280000,"o":105476.9,"h":105498.7,"l":105480,"c":105498.6,"v":24300,"usd":0.23036095}
{"ts":1750793340000,"o":105498.6,"h":105488.8,"l":105470.2,"c":105481.3,"v":137400,"usd":1.30253361}
{"ts":1750793400000,"o":105481.3,"h":105480.6,"l":105470,"c":105470,"v":105200,"usd":0.99733848}
{"ts":1750793460000,"o":105470,"h":105500,"l":105460.1,"c":105500,"v":75400,"usd":0.71479602}
{"ts":1750793520000,"o":105500,"h":105623.3,"l":105497.2,"c":105623.3,"v":281400,"usd":2.66584322}
{"ts":1750793580000,"o":105623.3,"h":105636.1,"l":105621.4,"c":105630.1,"v":15200,"usd":0.14389813}
{"ts":1750793640000,"o":105630.1,"h":105630,"l":105588.9,"c":105600,"v":145800,"usd":1.38033297}
{"ts":1750793700000,"o":105600,"h":105620,"l":105608.1,"c":105609.6,"v":7000,"usd":0.06627952}
{"ts":1750793760000,"o":105609.6,"h":105633.8,"l":105609.7,"c":105633.8,"v":155700,"usd":1.47409335}
{"ts":1750793820000,"o":105633.8,"h":105660,"l":105630.1,"c":105640,"v":171400,"usd":1.62240495}
{"ts":1750793880000,"o":105640,"h":105633,"l":105519.9,"c":105532.2,"v":2221300,"usd":21.02968484}
{"ts":1750793940000,"o":105532.2,"h":105526.7,"l":105470.1,"c":105470.1,"v":120300,"usd":1.14003385}
{"ts":1750794000000,"o":105470.1,"h":105470.5,"l":105435.4,"c":105435.4,"v":149500,"usd":1.41772824}
{"ts":1750794060000,"o":105435.4,"h":105466.6,"l":105419.5,"c":105457.7,"v":179800,"usd":1.70531988}
{"ts":1750794120000,"o":105457.7,"h":105525.8,"l":105433.5,"c":105509.5,"v":652000,"usd":6.18144272}
{"ts":1750794180000,"o":105509.5,"h":105523.6,"l":105507.7,"c":105519.7,"v":147600,"usd":1.3988301}
{"ts":1750794240000,"o":105519.7,"h":105519.7,"l":105464.5,"c":105464.5,"v":2080200,"usd":19.71516559}
{"ts":1750794300000,"o":105464.5,"h":105467.1,"l":105440,"c":105459.1,"v":233700,"usd":2.21618597}
{"ts":1750794360000,"o":105459.1,"h":105479.9,"l":105440,"c":105440,"v":17300,"usd":0.16405007}
{"ts":1750794420000,"o":105440,"h":105440,"l":105247.2,"c":105337.6,"v":2215500,"usd":21.03455814}
{"ts":1750794480000,"o":105337.6,"h":105360.1,"l":105300.1,"c":105310.1,"v":264500,"usd":2.51085446}
{"ts":1750794540000,"o":105310.1,"h":105367.7,"l":105310.1,"c":105367.7,"v":175700,"usd":1.66791586}
{"ts":1750794600000,"o":105367.7,"h":105400,"l":105359.6,"c":105386.4,"v":113800,"usd":1.07993369}
{"ts":1750794660000,"o":105386.4,"h":105427.8,"l":105380.1,"c":105412.2,"v":326200,"usd":3.09484282}
{"ts":1750794720000,"o":105412.2,"h":105414.8,"l":105330.1,"c":105349,"v":195700,"usd":1.85731822}
{"ts":1750794780000,"o":105349,"h":105434.8,"l":105315.8,"c":105430,"v":166800,"usd":1.58305723}
{"ts":1750794840000,"o":105430,"h":105476.1,"l":105426.2,"c":105476.1,"v":297600,"usd":2.82229726}
{"ts":1750794900000,"o":105476.1,"h":105491,"l":105460,"c":105460,"v":194100,"usd":1.84029078}
{"ts":1750794960000,"o":105460,"h":105477.4,"l":105426.3,"c":105468.1,"v":169900,"usd":1.61128706}
{"ts":1750795020000,"o":105468.1,"h":105518.5,"l":105457,"c":105475.5,"v":275200,"usd":2.60877203}
{"ts":1750795080000,"o":105475.5,"h":105530.6,"l":105483.5,"c":105516,"v":355600,"usd":3.37020172}
{"ts":1750795140000,"o":105516,"h":105572.2,"l":105500,"c":105572.2,"v":350500,"usd":3.32148301}
{"ts":1750795200000,"o":105572.2,"h":105689.8,"l":105530.2,"c":105659.7,"v":924400,"usd":8.75173761}
{"ts":1750795260000,"o":105659.7,"h":105637.9,"l":105551.7,"c":105551.7,"v":198400,"usd":1.87877909}
{"ts":1750795320000,"o":105551.7,"h":105553,"l":105480.1,"c":105521.3,"v":240700,"usd":2.28142589}
{"ts":1750795380000,"o":105521.3,"h":105600,"l":105521.3,"c":105581.9,"v":204700,"usd":1.93894283}
{"ts":1750795440000,"o":105581.9,"h":105580.1,"l":105550,"c":105550,"v":72900,"usd":0.69052901}
{"ts":1750795500000,"o":105550,"h":105550.2,"l":105480.1,"c":105506,"v":179700,"usd":1.70326173}
{"ts":1750795560000,"o":105506,"h":105580.1,"l":105503.3,"c":105580.1,"v":213600,"usd":2.02392865}
{"ts":1750795620000,"o":105580.1,"h":105586.6,"l":105528.2,"c":105528.2,"v":443000,"usd":4.19672411}
{"ts":1750795680000,"o":105528.2,"h":105572.5,"l":105528.3,"c":105572.5,"v":176500,"usd":1.67214229}
{"ts":1750795740000,"o":105572.5,"h":105579.9,"l":105526.4,"c":105543.3,"v":168000,"usd":1.5916361}
{"ts":1750795800000,"o":105543.3,"h":105540,"l":105500.1,"c":105526.5,"v":187400,"usd":1.77594147}
{"ts":1750795860000,"o":105526.5,"h":105511.8,"l":105460.1,"c":105474.5,"v":117500,"usd":1.11379555}
{"ts":1750795920000,"o":105474.5,"h":105471.5,"l":105466.2,"c":105471.5,"v":14400,"usd":0.13653627}
{"ts":1750795980000,"o":105471.5,"h":105488.6,"l":105466.8,"c":105476.6,"v":44500,"usd":0.42190023}
{"ts":1750796040000,"o":105476.6,"h":105470.1,"l":105438.7,"c":105439.8,"v":298000,"usd":2.82583341}
{"ts":1750796100000,"o":105439.8,"h":105469.1,"l":105440.1,"c":105465.2,"v":182400,"usd":1.72951549}
{"ts":1750796160000,"o":105465.2,"h":105520,"l":105465.3,"c":105520,"v":216700,"usd":2.05427146}
{"ts":1750796220000,"o":105520,"h":105568.1,"l":105520.1,"c":105520.1,"v":173600,"usd":1.64475488}
{"ts":1750796280000,"o":105520.1,"h":105520,"l":105500.1,"c":105508.7,"v":78400,"usd":0.74305518}
{"ts":1750796340000,"o":105508.7,"h":105599.7,"l":105500.1,"c":105585.2,"v":162000,"usd":1.53457279}
{"ts":1750796400000,"o":105585.2,"h":105609,"l":105578.2,"c":105608.9,"v":254600,"usd":2.4112254}
{"ts":1750796460000,"o":105608.9,"h":105609,"l":105600,"c":105600.1,"v":6500,"usd":0.06154814}
{"ts":1750796520000,"o":105600.1,"h":105610,"l":105600.1,"c":105610,"v":22500,"usd":0.21306438}
{"ts":1750796580000,"o":105610,"h":105630.1,"l":105600.1,"c":105630.1,"v":83400,"usd":0.78967521}
{"ts":1750796640000,"o":105630.1,"h":105630.2,"l":105629.8,"c":105629.8,"v":15100,"usd":0.1429517}
{"ts":1750796700000,"o":105629.8,"h":105646,"l":105624.2,"c":105646,"v":119500,"usd":1.13117022}
{"ts":1750796760000,"o":105646,"h":105649.9,"l":105645.9,"c":105647.8,"v":51700,"usd":0.48936092}
{"ts":1750796820000,"o":105647.8,"h":105671.5,"l":105634.5,"c":105671.5,"v":138400,"usd":1.30993203}
{"ts":1750796880000,"o":105671.5,"h":105728.5,"l":105683.8,"c":105728.5,"v":168400,"usd":1.59295145}
{"ts":1750796940000,"o":105728.5,"h":105849.9,"l":105728.5,"c":105819.1,"v":930100,"usd":8.79007981}
{"ts":1750797000000,"o":105819.1,"h":105829.3,"l":105800.1,"c":105827.9,"v":309200,"usd":2.92201488}
{"ts":1750797060000,"o":105827.9,"h":105823.8,"l":105810,"c":105810,"v":85300,"usd":0.80611447}
{"ts":1750797120000,"o":105810,"h":105858.7,"l":105804.6,"c":105833.8,"v":304400,"usd":2.87601381}
{"ts":1750797180000,"o":105833.8,"h":105848.7,"l":105809,"c":105809,"v":189000,"usd":1.78587944}
{"ts":1750797240000,"o":105809,"h":105826.1,"l":105800.1,"c":105826,"v":45200,"usd":0.42717363}
{"ts":1750797300000,"o":105826,"h":105810.1,"l":105774,"c":105774.1,"v":99600,"usd":0.94142351}
{"ts":1750797360000,"o":105774.1,"h":105774,"l":105750,"c":105750.1,"v":89900,"usd":0.85005851}
{"ts":1750797420000,"o":105750.1,"h":105777.6,"l":105750,"c":105776.6,"v":88500,"usd":0.8368566}
{"ts":1750797480000,"o":105776.6,"h":105809.3,"l":105776.6,"c":105809.3,"v":196200,"usd":1.85475742}
{"ts":1750797540000,"o":105809.3,"h":105820,"l":105792,"c":105820,"v":111400,"usd":1.05286908}
{"ts":1750797600000,"o":105820,"h":105858.1,"l":105820,"c":105858,"v":135100,"usd":1.27641774}
{"ts":1750797660000,"o":105858,"h":105902.2,"l":105858,"c":105902.2,"v":115700,"usd":1.09274936}
{"ts":1750797720000,"o":105902.2,"h":105929.9,"l":105896.9,"c":105929.9,"v":160500,"usd":1.51557496}
{"ts":1750797780000,"o":105929.9,"h":105956,"l":105904.4,"c":105907.6,"v":265000,"usd":2.50158234}
{"ts":1750797840000,"o":105907.6,"h":105900,"l":105858.1,"c":105869.1,"v":123700,"usd":1.16812595}
{"ts":1750797900000,"o":105869.1,"h":105895.2,"l":105858.1,"c":105895.2,"v":44000,"usd":0.41561361}
{"ts":1750797960000,"o":105895.2,"h":105960,"l":105895.2,"c":105959.9,"v":15700,"usd":0.14822986}
{"ts":1750798020000,"o":105959.9,"h":105969.9,"l":105960,"c":105969.9,"v":9800,"usd":0.09247886}
{"ts":1750798080000,"o":105969.9,"h":105963.9,"l":105950.7,"c":105951.2,"v":148800,"usd":1.40439277}
{"ts":1750798140000,"o":105951.2,"h":105968,"l":105968,"c":105968,"v":6200,"usd":0.05850816}
{"ts":1750798200000,"o":105968,"h":106043.8,"l":105956,"c":106029.1,"v":280700,"usd":2.64782085}
{"ts":1750798260000,"o":106029.1,"h":106029.2,"l":105921.4,"c":105937.9,"v":549200,"usd":5.18298987}
{"ts":1750798320000,"o":105937.9,"h":105991.8,"l":105922.3,"c":105991.8,"v":67100,"usd":0.63329662}
{"ts":1750798380000,"o":105991.8,"h":105991.1,"l":105966.6,"c":105991.1,"v":64800,"usd":0.61145205}
{"ts":1750798440000,"o":105991.1,"h":106032.3,"l":105996.2,"c":106000.2,"v":213100,"usd":2.01004873}
{"ts":1750798500000,"o":106000.2,"h":106000.2,"l":105990.1,"c":106000,"v":57900,"usd":0.54623655}
{"ts":1750798560000,"o":106000,"h":106089,"l":106014.7,"c":106062.6,"v":1153100,"usd":10.87475547}
{"ts":1750798620000,"o":106062.6,"h":106062.7,"l":106013.8,"c":106026.6,"v":105600,"usd":0.99595017}
{"ts":1750798680000,"o":106026.6,"h":106109.9,"l":106043,"c":106109.9,"v":150600,"usd":1.41979201}
{"ts":1750798740000,"o":106109.9,"h":106110.9,"l":106090,"c":106096.5,"v":27500,"usd":0.25919688}
{"ts":1750798800000,"o":106096.5,"h":106115.3,"l":106060.1,"c":106098,"v":231100,"usd":2.17847839}
{"ts":1750798860000,"o":106098,"h":106086.8,"l":106036,"c":106036,"v":274200,"usd":2.58491929}
{"ts":1750798920000,"o":106036,"h":106043.4,"l":105975,"c":105995.2,"v":143200,"usd":1.35096694}
{"ts":1750798980000,"o":105995.2,"h":105981,"l":105920,"c":105920,"v":270600,"usd":2.55454291}
{"ts":1750799040000,"o":105920,"h":105910.9,"l":105890.1,"c":105902.3,"v":58100,"usd":0.54863585}
{"ts":1750799100000,"o":105902.3,"h":105952.3,"l":105840,"c":105840,"v":124900,"usd":1.17936206}
{"ts":1750799160000,"o":105840,"h":105849.9,"l":105815.2,"c":105815.2,"v":928100,"usd":8.76963222}
{"ts":1750799220000,"o":105815.2,"h":105850.7,"l":105728.9,"c":105850.7,"v":94500,"usd":0.89324773}
{"ts":1750799280000,"o":105850.7,"h":105850.7,"l":105810.6,"c":105850.7,"v":258200,"usd":2.43947753}
{"ts":1750799340000,"o":105850.7,"h":105914.4,"l":105849,"c":105914.4,"v":128100,"usd":1.21010673}
{"ts":1750799400000,"o":105914.4,"h":105930.7,"l":105900.8,"c":105900.8,"v":76600,"usd":0.72315855}
{"ts":1750799460000,"o":105900.8,"h":105903.7,"l":105880,"c":105889.9,"v":143200,"usd":1.35232895}
{"ts":1750799520000,"o":105889.9,"h":105889.9,"l":105871.6,"c":105882.2,"v":74600,"usd":0.70454354}
{"ts":1750799580000,"o":105882.2,"h":105919.9,"l":105889.1,"c":105912.4,"v":85000,"usd":0.80258377}
{"ts":1750799640000,"o":105912.4,"h":105920,"l":105912.4,"c":105920,"v":305200,"usd":2.88158479}
{"ts":1750799700000,"o":105920,"h":105929.6,"l":105840,"c":105840,"v":599800,"usd":5.6646214}
{"ts":1750799760000,"o":105840,"h":105919.7,"l":105832.9,"c":105910,"v":112600,"usd":1.06376201}
{"ts":1750799820000,"o":105910,"h":105950,"l":105880.1,"c":105910,"v":241300,"usd":2.27797756}
{"ts":1750799880000,"o":105910,"h":105900,"l":105880.9,"c":105900,"v":11500,"usd":0.1086034}
{"ts":1750799940000,"o":105900,"h":105949.9,"l":105900,"c":105942.4,"v":110700,"usd":1.04531894}
{"ts":1750800000000,"o":105942.4,"h":105930.9,"l":105920.1,"c":105920.1,"v":13200,"usd":0.12462132}
{"ts":1750800060000,"o":105920.1,"h":105965.2,"l":105928.7,"c":105959.9,"v":185900,"usd":1.75482136}
{"ts":1750800120000,"o":105959.9,"h":105980.3,"l":105960,"c":105980.3,"v":18400,"usd":0.1736275}
{"ts":1750800180000,"o":105980.3,"h":105976.1,"l":105966.1,"c":105976.1,"v":9700,"usd":0.09153773}
{"ts":1750800240000,"o":105976.1,"h":105976.1,"l":105967.9,"c":105967.9,"v":14700,"usd":0.13871368}
{"ts":1750800300000,"o":105967.9,"h":105968,"l":105968,"c":105968,"v":120100,"usd":1.13335968}
{"ts":1750800360000,"o":105968,"h":105982.1,"l":105960,"c":105960.1,"v":251100,"usd":2.36962603}
{"ts":1750800420000,"o":105960.1,"h":106058.4,"l":105982.7,"c":106058.4,"v":82300,"usd":0.77627606}
{"ts":1750800480000,"o":106058.4,"h":106054.7,"l":106020,"c":106025,"v":130200,"usd":1.22788387}
{"ts":1750800540000,"o":106025,"h":106036.5,"l":106034.4,"c":106036.5,"v":166300,"usd":1.56835842}
{"ts":1750800600000,"o":106036.5,"h":106039.9,"l":105972.6,"c":105972.6,"v":190500,"usd":1.79689953}
{"ts":1750800660000,"o":105972.6,"h":106010.8,"l":105972.7,"c":106007.4,"v":171500,"usd":1.61798141}
{"ts":1750800720000,"o":106007.4,"h":106019.3,"l":105977,"c":105977,"v":157600,"usd":1.48679677}
{"ts":1750800780000,"o":105977,"h":106041.4,"l":105975,"c":106041.4,"v":191900,"usd":1.810242}
{"ts":1750800840000,"o":106041.4,"h":106041.3,"l":106021.9,"c":106038.4,"v":171800,"usd":1.62032106}
{"ts":1750800900000,"o":106038.4,"h":106050.9,"l":106019.8,"c":106028.8,"v":78400,"usd":0.73941962}
{"ts":1750800960000,"o":106028.8,"h":106034.3,"l":105940.1,"c":105950,"v":941700,"usd":8.88270826}
{"ts":1750801020000,"o":105950,"h":105958.1,"l":105958.1,"c":105958.1,"v":300,"usd":0.00283131}
{"ts":1750801080000,"o":105958.1,"h":105956,"l":105870.5,"c":105913.7,"v":413900,"usd":3.90859515}
{"ts":1750801140000,"o":105913.7,"h":105910,"l":105853.2,"c":105853.2,"v":64600,"usd":0.61017855}
{"ts":1750801200000,"o":105853.2,"h":105909.2,"l":105833.1,"c":105876.1,"v":289300,"usd":2.7327195}
{"ts":1750801260000,"o":105876.1,"h":105873.9,"l":105870,"c":105870,"v":25900,"usd":0.2446308}
{"ts":1750801320000,"o":105870,"h":105877.1,"l":105865.1,"c":105877.1,"v":33000,"usd":0.31171771}
{"ts":1750801380000,"o":105877.1,"h":105930,"l":105880.1,"c":105930,"v":415500,"usd":3.92357717}
{"ts":1750801440000,"o":105930,"h":105919.8,"l":105814.7,"c":105919.8,"v":722500,"usd":6.82509969}
{"ts":1750801500000,"o":105919.8,"h":105939.9,"l":105920,"c":105930,"v":36200,"usd":0.34174952}
{"ts":1750801560000,"o":105930,"h":106039.8,"l":105917.6,"c":106039.8,"v":338800,"usd":3.19769804}
{"ts":1750801620000,"o":106039.8,"h":106048.5,"l":106013.7,"c":106030,"v":85900,"usd":0.81006395}
{"ts":1750801680000,"o":106030,"h":106043.4,"l":106043.4,"c":106043.4,"v":143600,"usd":1.35416236}
{"ts":1750801740000,"o":106043.4,"h":106126.1,"l":106048.6,"c":106097.6,"v":200500,"usd":1.88964949}
{"ts":1750801800000,"o":106097.6,"h":106110.3,"l":106072.6,"c":106100.1,"v":89100,"usd":0.83978324}
{"ts":1750801860000,"o":106100.1,"h":106110.1,"l":106043.3,"c":106043.3,"v":210800,"usd":1.98768796}
{"ts":1750801920000,"o":106043.3,"h":106038.6,"l":106010,"c":106010,"v":191600,"usd":1.80698211}
{"ts":1750801980000,"o":106010,"h":106001.9,"l":105930.1,"c":105935.1,"v":130900,"usd":1.23550925}
{"ts":1750802040000,"o":105935.1,"h":105935.1,"l":105935.1,"c":105935.1,"v":0,"usd":0}
{"ts":1750802100000,"o":105935.1,"h":105953.4,"l":105932.2,"c":105953.4,"v":248100,"usd":2.3418901}
{"ts":1750802160000,"o":105953.4,"h":105960,"l":105960,"c":105960,"v":300,"usd":0.00283125}
{"ts":1750802220000,"o":105960,"h":105969.1,"l":105969.1,"c":105969.1,"v":7600,"usd":0.07171892}
{"ts":1750802280000,"o":105969.1,"h":106019.8,"l":105963.1,"c":106019.8,"v":69600,"usd":0.65673957}
{"ts":1750802340000,"o":106019.8,"h":106031.5,"l":106004.1,"c":106004.1,"v":222500,"usd":2.0985703}
{"ts":1750802400000,"o":106004.1,"h":106000.7,"l":105990.1,"c":105990.1,"v":2000,"usd":0.01886901}
{"ts":1750802460000,"o":105990.1,"h":105990,"l":105965.9,"c":105965.9,"v":54700,"usd":0.51616792}
{"ts":1750802520000,"o":105965.9,"h":105960,"l":105844.8,"c":105844.8,"v":125500,"usd":1.18455477}
{"ts":1750802580000,"o":105844.8,"h":105859.4,"l":105800,"c":105845.6,"v":263400,"usd":2.48911397}
{"ts":1750802640000,"o":105845.6,"h":105854.5,"l":105780.1,"c":105820,"v":122300,"usd":1.1559517}
{"ts":1750802700000,"o":105820,"h":105802.2,"l":105775.7,"c":105775.9,"v":126600,"usd":1.19659904}
{"ts":1750802760000,"o":105775.9,"h":105818,"l":105744.2,"c":105814.1,"v":169900,"usd":1.6060776}
{"ts":1750802820000,"o":105814.1,"h":105840.6,"l":105800,"c":105840.6,"v":12700,"usd":0.120014}
{"ts":1750802880000,"o":105840.6,"h":105890.5,"l":105850,"c":105872.5,"v":167500,"usd":1.58218715}
{"ts":1750802940000,"o":105872.5,"h":105927.2,"l":105876.1,"c":105920,"v":213500,"usd":2.01636371}
{"ts":1750803000000,"o":105920,"h":105979,"l":105900.4,"c":105975.9,"v":177300,"usd":1.67325434}
{"ts":1750803060000,"o":105975.9,"h":105990,"l":105926.4,"c":105926.4,"v":113700,"usd":1.07297001}
{"ts":1750803120000,"o":105926.4,"h":105939.4,"l":105905.5,"c":105905.6,"v":32600,"usd":0.30779809}
{"ts":1750803180000,"o":105905.6,"h":105939.9,"l":105900,"c":105900,"v":135500,"usd":1.27920336}
{"ts":1750803240000,"o":105900,"h":105904.2,"l":105896.7,"c":105904.2,"v":114100,"usd":1.07739206}
{"ts":1750803300000,"o":105904.2,"h":105932.6,"l":105880.1,"c":105891.6,"v":68300,"usd":0.64500119}
{"ts":1750803360000,"o":105891.6,"h":105887.2,"l":105830.1,"c":105859,"v":120100,"usd":1.13436445}
{"ts":1750803420000,"o":105859,"h":105900,"l":105854.2,"c":105900,"v":11400,"usd":0.10767931}
{"ts":1750803480000,"o":105900,"h":105973.6,"l":105903.3,"c":105965.8,"v":136100,"usd":1.28502814}
{"ts":1750803540000,"o":105965.8,"h":105973.1,"l":105920,"c":105920,"v":21600,"usd":0.20383165}
{"ts":1750803600000,"o":105920,"h":105903.2,"l":105870.1,"c":105870.1,"v":107300,"usd":1.01319259}
{"ts":1750803660000,"o":105870.1,"h":105870,"l":105820.1,"c":105839.4,"v":17700,"usd":0.16723081}
{"ts":1750803720000,"o":105839.4,"h":105826.6,"l":105820.1,"c":105826.6,"v":9600,"usd":0.09071454}
{"ts":1750803780000,"o":105826.6,"h":105839.4,"l":105810,"c":105810,"v":7700,"usd":0.07275443}
{"ts":1750803840000,"o":105810,"h":105834.7,"l":105800.1,"c":105834.7,"v":182800,"usd":1.72763414}
{"ts":1750803900000,"o":105834.7,"h":105850.7,"l":105839.5,"c":105843.4,"v":53200,"usd":0.50263732}
{"ts":1750803960000,"o":105843.4,"h":105839.2,"l":105800,"c":105822.4,"v":131700,"usd":1.24469705}
{"ts":1750804020000,"o":105822.4,"h":105850.6,"l":105831.2,"c":105850.6,"v":198800,"usd":1.87814655}
{"ts":1750804080000,"o":105850.6,"h":105850.5,"l":105850.5,"c":105850.5,"v":32400,"usd":0.30609252}
{"ts":1750804140000,"o":105850.5,"h":105920,"l":105847.9,"c":105920,"v":196500,"usd":1.85587973}
{"ts":1750804200000,"o":105920,"h":105931.4,"l":105910.1,"c":105931.4,"v":25500,"usd":0.24073281}
{"ts":1750804260000,"o":105931.4,"h":105959.9,"l":105916.6,"c":105916.6,"v":133600,"usd":1.26132275}
{"ts":1750804320000,"o":105916.6,"h":105910,"l":105847.3,"c":105880,"v":19600,"usd":0.18512396}
{"ts":1750804380000,"o":105880,"h":105904.5,"l":105881.2,"c":105901.7,"v":112400,"usd":1.0613477}
{"ts":1750804440000,"o":105901.7,"h":105880.1,"l":105880.1,"c":105880.1,"v":4700,"usd":0.04438962}
{"ts":1750804500000,"o":105880.1,"h":105896.3,"l":105860,"c":105860,"v":900,"usd":0.00850048}
{"ts":1750804560000,"o":105860,"h":105861.5,"l":105850,"c":105850,"v":116900,"usd":1.10428287}
{"ts":1750804620000,"o":105850,"h":105840,"l":105837.5,"c":105837.5,"v":900,"usd":0.00850352}
{"ts":1750804680000,"o":105837.5,"h":105837.5,"l":105810.1,"c":105827.5,"v":152300,"usd":1.4390402}
{"ts":1750804740000,"o":105827.5,"h":105858.3,"l":105827.6,"c":105857.1,"v":18000,"usd":0.17007007}
{"ts":1750804800000,"o":105857.1,"h":105857.3,"l":105854.1,"c":105857.3,"v":12600,"usd":0.11902995}
{"ts":1750804860000,"o":105857.3,"h":105859.9,"l":105857.2,"c":105857.5,"v":106800,"usd":1.00888631}
{"ts":1750804920000,"o":105857.5,"h":105868.2,"l":105849.2,"c":105860.1,"v":6200,"usd":0.05857236}
{"ts":1750804980000,"o":105860.1,"h":105900,"l":105860.1,"c":105900,"v":30500,"usd":0.28809017}
{"ts":1750805040000,"o":105900,"h":105896.5,"l":105896.5,"c":105896.5,"v":300,"usd":0.00283296}
{"ts":1750805100000,"o":105896.5,"h":105926.2,"l":105901.1,"c":105925.6,"v":116400,"usd":1.09894905}
{"ts":1750805160000,"o":105925.6,"h":105913,"l":105884.9,"c":105884.9,"v":2500,"usd":0.02360735}
{"ts":1750805220000,"o":105884.9,"h":105909.4,"l":105882.9,"c":105909.4,"v":22000,"usd":0.20775949}
{"ts":1750805280000,"o":105909.4,"h":105949.1,"l":105909.5,"c":105949.1,"v":230800,"usd":2.17896682}
{"ts":1750805340000,"o":105949.1,"h":105943.9,"l":105900,"c":105900,"v":93100,"usd":0.87900637}
{"ts":1750805400000,"o":105900,"h":105921.5,"l":105894.4,"c":105921.5,"v":119800,"usd":1.13107196}
{"ts":1750805460000,"o":105921.5,"h":105935.8,"l":105932.9,"c":105935.8,"v":2500,"usd":0.02359973}
{"ts":1750805520000,"o":105935.8,"h":105947.8,"l":105933.6,"c":105933.6,"v":3400,"usd":0.03209245}
{"ts":1750805580000,"o":105933.6,"h":105933.7,"l":105920,"c":105920,"v":235200,"usd":2.22029472}
{"ts":1750805640000,"o":105920,"h":105954.6,"l":105910.1,"c":105951.5,"v":20600,"usd":0.19449039}
{"ts":1750805700000,"o":105951.5,"h":105959.9,"l":105939.8,"c":105956,"v":107100,"usd":1.01083172}
{"ts":1750805760000,"o":105956,"h":106000,"l":105960,"c":106000,"v":149600,"usd":1.41156982}
{"ts":1750805820000,"o":106000,"h":106035.2,"l":105996.8,"c":106035.2,"v":101900,"usd":0.96112322}
{"ts":1750805880000,"o":106035.2,"h":106030.1,"l":106000,"c":106015,"v":160500,"usd":1.5138391}
{"ts":1750805940000,"o":106015,"h":106030.1,"l":105997.9,"c":106030.1,"v":23300,"usd":0.21981115}
{"ts":1750806000000,"o":106030.1,"h":106020,"l":106018.5,"c":106018.5,"v":106300,"usd":1.00264288}
{"ts":1750806060000,"o":106018.5,"h":106021.5,"l":106001.3,"c":106021.5,"v":40800,"usd":0.38489813}
{"ts":1750806120000,"o":106021.5,"h":106021.9,"l":105970.1,"c":105970.1,"v":23600,"usd":0.22268472}
{"ts":1750806180000,"o":105970.1,"h":105981.2,"l":105960.1,"c":105960.1,"v":30100,"usd":0.28403215}
{"ts":1750806240000,"o":105960.1,"h":105964.8,"l":105930.8,"c":105964,"v":120900,"usd":1.14109276}
{"ts":1750806300000,"o":105964,"h":105958.9,"l":105945,"c":105953.2,"v":11400,"usd":0.10760161}
{"ts":1750806360000,"o":105953.2,"h":105953.3,"l":105870,"c":105870,"v":125700,"usd":1.18646345}
{"ts":1750806420000,"o":105870,"h":105869.9,"l":105840,"c":105840,"v":133300,"usd":1.25920618}
{"ts":1750806480000,"o":105840,"h":105839.9,"l":105816.8,"c":105830,"v":36700,"usd":0.34680309}
{"ts":1750806540000,"o":105830,"h":105899.8,"l":105827,"c":105899.8,"v":132000,"usd":1.24695896}
{"ts":1750806600000,"o":105899.8,"h":105919.9,"l":105878.5,"c":105878.5,"v":6700,"usd":0.0632738}
{"ts":1750806660000,"o":105878.5,"h":105870,"l":105855.9,"c":105855.9,"v":4300,"usd":0.04062064}
{"ts":1750806720000,"o":105855.9,"h":105864.3,"l":105830.1,"c":105864.3,"v":121100,"usd":1.14428334}
{"ts":1750806780000,"o":105864.3,"h":105869.3,"l":105830.1,"c":105830.1,"v":19700,"usd":0.1861145}
{"ts":1750806840000,"o":105830.1,"h":105850.3,"l":105830,"c":105850.3,"v":106500,"usd":1.00632884}
{"ts":1750806900000,"o":105850.3,"h":105851.7,"l":105846.4,"c":105851.7,"v":10200,"usd":0.09636414}
{"ts":1750806960000,"o":105851.7,"h":105849,"l":105849,"c":105849,"v":300,"usd":0.00283422}
{"ts":1750807020000,"o":105849,"h":105847.8,"l":105813.4,"c":105813.4,"v":12100,"usd":0.11433502}
{"ts":1750807080000,"o":105813.4,"h":105845,"l":105813.4,"c":105845,"v":225600,"usd":2.13146921}
{"ts":1750807140000,"o":105845,"h":105859.9,"l":105845.5,"c":105845.5,"v":1700,"usd":0.01605993}
{"ts":1750807200000,"o":105845.5,"h":105822.5,"l":105810.1,"c":105822.5,"v":39700,"usd":0.37517106}
{"ts":1750807260000,"o":105822.5,"h":105835,"l":105828.5,"c":105835,"v":5200,"usd":0.04913612}
{"ts":1750807320000,"o":105835,"h":105840,"l":105790,"c":105790,"v":29400,"usd":0.27788521}
{"ts":1750807380000,"o":105790,"h":105812.2,"l":105764.8,"c":105790,"v":129900,"usd":1.228071}
{"ts":1750807440000,"o":105790,"h":105805,"l":105780.1,"c":105805,"v":11400,"usd":0.10776628}
{"ts":1750807500000,"o":105805,"h":105815.9,"l":105773,"c":105773,"v":174800,"usd":1.65237414}
{"ts":1750807560000,"o":105773,"h":105787.5,"l":105770.1,"c":105780.8,"v":120200,"usd":1.13638288}
{"ts":1750807620000,"o":105780.8,"h":105793.6,"l":105780.2,"c":105780.2,"v":32900,"usd":0.31101585}
{"ts":1750807680000,"o":105780.2,"h":105780.2,"l":105780.2,"c":105780.2,"v":29300,"usd":0.27699048}
{"ts":1750807740000,"o":105780.2,"h":105786.4,"l":105770.1,"c":105786.4,"v":11500,"usd":0.10872544}
{"ts":1750807800000,"o":105786.4,"h":105820,"l":105786.5,"c":105820,"v":30100,"usd":0.2845087}
{"ts":1750807860000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750807920000,"o":105820,"h":105834.8,"l":105834.8,"c":105834.8,"v":83600,"usd":0.78991132}
{"ts":1750807980000,"o":105834.8,"h":105834.7,"l":105810.1,"c":105810.1,"v":158400,"usd":1.49669118}
{"ts":1750808040000,"o":105810.1,"h":105825.4,"l":105800.1,"c":105825.4,"v":22700,"usd":0.2145449}
{"ts":1750808100000,"o":105825.4,"h":105895.8,"l":105834.8,"c":105880.1,"v":93700,"usd":0.88520595}
{"ts":1750808160000,"o":105880.1,"h":105895.3,"l":105888.6,"c":105892.6,"v":7300,"usd":0.06893659}
{"ts":1750808220000,"o":105892.6,"h":105895.9,"l":105870.6,"c":105895.9,"v":141100,"usd":1.33270696}
{"ts":1750808280000,"o":105895.9,"h":105931,"l":105900,"c":105918.9,"v":40000,"usd":0.37767832}
{"ts":1750808340000,"o":105918.9,"h":105910.2,"l":105850,"c":105870,"v":184600,"usd":1.74365089}
{"ts":1750808400000,"o":105870,"h":105876,"l":105853.6,"c":105855,"v":24200,"usd":0.22861698}
{"ts":1750808460000,"o":105855,"h":105866.5,"l":105820,"c":105820,"v":2400,"usd":0.02267553}
{"ts":1750808520000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808580000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808640000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808700000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808760000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808820000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808880000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750808940000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809000000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809060000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809120000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809180000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809240000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809300000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809360000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809420000,"o":105820,"h":105820,"l":105820,"c":105820,"v":0,"usd":0}
{"ts":1750809480000,"o":105820,"h":105936.4,"l":105816.6,"c":105919.7,"v":2040600,"usd":19.27043582}
{"ts":1750809540000,"o":105919.7,"h":105919.7,"l":105897.9,"c":105898,"v":195800,"usd":1.84871092}
{"ts":1750809600000,"o":105898,"h":106032.4,"l":105898,"c":106032.4,"v":1814600,"usd":17.12287332}
{"ts":1750809660000,"o":106032.4,"h":106100,"l":106028.5,"c":106043.8,"v":1790200,"usd":16.87869526}
{"ts":1750809720000,"o":106043.8,"h":106060,"l":106027.5,"c":106037,"v":800000,"usd":7.54431299}
{"ts":1750809780000,"o":106037,"h":106036.9,"l":105992.4,"c":105992.4,"v":264800,"usd":2.49759867}
{"ts":1750809840000,"o":105992.4,"h":106072.7,"l":105980.2,"c":106060.4,"v":262000,"usd":2.47148111}
{"ts":1750809900000,"o":106060.4,"h":106079.9,"l":106020,"c":106020,"v":175400,"usd":1.65423649}
{"ts":1750809960000,"o":106020,"h":106035.9,"l":106010.3,"c":106035.9,"v":366900,"usd":3.46084463}
{"ts":1750810020000,"o":106035.9,"h":106051.6,"l":106010,"c":106051.6,"v":62100,"usd":0.5857877}
{"ts":1750810080000,"o":106051.6,"h":106109.9,"l":106052.1,"c":106099.1,"v":435900,"usd":4.10851683}
{"ts":1750810140000,"o":106099.1,"h":106147.2,"l":106100.2,"c":106126.7,"v":639200,"usd":6.02274166}
{"ts":1750810200000,"o":106126.7,"h":106184.2,"l":106129.1,"c":106184.2,"v":396500,"usd":3.73544121}
{"ts":1750810260000,"o":106184.2,"h":106237.2,"l":106184.3,"c":106213.6,"v":1042200,"usd":9.81118948}
{"ts":1750810320000,"o":106213.6,"h":106207.7,"l":106120.1,"c":106158.7,"v":453100,"usd":4.26754967}
{"ts":1750810380000,"o":106158.7,"h":106210.8,"l":106160,"c":106183.1,"v":115700,"usd":1.08957654}
{"ts":1750810440000,"o":106183.1,"h":106427.3,"l":106181.2,"c":106360.1,"v":1058300,"usd":9.95293285}
{"ts":1750810500000,"o":106360.1,"h":106440.5,"l":106360.9,"c":106424.9,"v":1661800,"usd":15.61701142}
{"ts":1750810560000,"o":106424.9,"h":106439,"l":106380.1,"c":106383.7,"v":1063200,"usd":9.99202249}
{"ts":1750810620000,"o":106383.7,"h":106405.4,"l":106249,"c":106279.7,"v":385200,"usd":3.62219891}
{"ts":1750810680000,"o":106279.7,"h":106285.5,"l":106217,"c":106255.1,"v":181800,"usd":1.7111121}
{"ts":1750810740000,"o":106255.1,"h":106259.8,"l":106170.8,"c":106204.4,"v":326600,"usd":3.07513359}
{"ts":1750810800000,"o":106204.4,"h":106279.5,"l":106187.4,"c":106273.3,"v":237600,"usd":2.23647386}
{"ts":1750810860000,"o":106273.3,"h":106273.2,"l":106213.6,"c":106238.2,"v":120800,"usd":1.13701027}
{"ts":1750810920000,"o":106238.2,"h":106237.2,"l":106170,"c":106170,"v":195800,"usd":1.84330452}
{"ts":1750810980000,"o":106170,"h":106192.2,"l":106121.7,"c":106130,"v":255800,"usd":2.40973845}
{"ts":1750811040000,"o":106130,"h":106160,"l":106104.1,"c":106160,"v":241500,"usd":2.27513485}
{"ts":1750811100000,"o":106160,"h":106159.9,"l":106135.9,"c":106135.9,"v":109700,"usd":1.03339555}
{"ts":1750811160000,"o":106135.9,"h":106154.9,"l":106130.1,"c":106154.7,"v":93400,"usd":0.87993951}
{"ts":1750811220000,"o":106154.7,"h":106154.7,"l":106130.1,"c":106145.8,"v":125800,"usd":1.18515412}
{"ts":1750811280000,"o":106145.8,"h":106145.8,"l":106108,"c":106108.1,"v":573600,"usd":5.40573034}
{"ts":1750811340000,"o":106108.1,"h":106147.7,"l":106130,"c":106147.7,"v":13600,"usd":0.12814198}
{"ts":1750811400000,"o":106147.7,"h":106170.5,"l":106147.6,"c":106168.7,"v":30200,"usd":0.28447726}
{"ts":1750811460000,"o":106168.7,"h":106168.6,"l":106130,"c":106130,"v":111300,"usd":1.04836974}
{"ts":1750811520000,"o":106130,"h":106129.3,"l":106129.2,"c":106129.2,"v":14200,"usd":0.1337995}
{"ts":1750811580000,"o":106129.2,"h":106178,"l":106129.2,"c":106148.4,"v":249800,"usd":2.35334894}
{"ts":1750811640000,"o":106148.4,"h":106151.7,"l":106130.1,"c":106130.1,"v":58600,"usd":0.55204719}
{"ts":1750811700000,"o":106130.1,"h":106140,"l":105935.7,"c":105942.4,"v":1055600,"usd":9.95647475}
{"ts":1750811760000,"o":105942.4,"h":105934.3,"l":105825.4,"c":105825.5,"v":294700,"usd":2.78326289}
{"ts":1750811820000,"o":105825.5,"h":105899.9,"l":105825.2,"c":105846.2,"v":168300,"usd":1.59009237}
{"ts":1750811880000,"o":105846.2,"h":105865,"l":105821.2,"c":105850,"v":87100,"usd":0.8228992}
{"ts":1750811940000,"o":105850,"h":105852.5,"l":105819.5,"c":105831.7,"v":35400,"usd":0.33450243}
{"ts":1750812000000,"o":105831.7,"h":105892.5,"l":105826.5,"c":105892.5,"v":22000,"usd":0.20784571}
{"ts":1750812060000,"o":105892.5,"h":105920,"l":105892.6,"c":105905.3,"v":161600,"usd":1.52572844}
{"ts":1750812120000,"o":105905.3,"h":105907,"l":105890.7,"c":105890.7,"v":28900,"usd":0.27289437}
{"ts":1750812180000,"o":105890.7,"h":105890.8,"l":105880,"c":105880,"v":28600,"usd":0.27009274}
{"ts":1750812240000,"o":105880,"h":105919.8,"l":105866,"c":105919.8,"v":22900,"usd":0.21630082}
{"ts":1750812300000,"o":105919.8,"h":105954.6,"l":105902.9,"c":105954.6,"v":487300,"usd":4.60064101}
{"ts":1750812360000,"o":105954.6,"h":106000,"l":105976.5,"c":105994.9,"v":40100,"usd":0.37837308}
{"ts":1750812420000,"o":105994.9,"h":105992,"l":105950,"c":105950,"v":40400,"usd":0.38122497}
{"ts":1750812480000,"o":105950,"h":105973,"l":105936.8,"c":105973,"v":54300,"usd":0.51249627}
{"ts":1750812540000,"o":105973,"h":105961.9,"l":105943.6,"c":105943.6,"v":163900,"usd":1.54693141}
{"ts":1750812600000,"o":105943.6,"h":105961.3,"l":105950.5,"c":105961.3,"v":23700,"usd":0.22368611}
{"ts":1750812660000,"o":105961.3,"h":106021.1,"l":105973.1,"c":106021.1,"v":295300,"usd":2.78588606}
{"ts":1750812720000,"o":106021.1,"h":106246.8,"l":106040.4,"c":106246.8,"v":219800,"usd":2.06981845}
{"ts":1750812780000,"o":106246.8,"h":106217.9,"l":106160.5,"c":106161.5,"v":31900,"usd":0.30045103}
{"ts":1750812840000,"o":106161.5,"h":106186.7,"l":106131.5,"c":106131.5,"v":279200,"usd":2.62982679}
{"ts":1750812900000,"o":106131.5,"h":106245.6,"l":106133.5,"c":106245.6,"v":113300,"usd":1.06702651}
{"ts":1750812960000,"o":106245.6,"h":106479,"l":106245.5,"c":106479,"v":904400,"usd":8.50266485}
{"ts":1750813020000,"o":106479,"h":106480,"l":106341.1,"c":106400.7,"v":625800,"usd":5.88231679}
{"ts":1750813080000,"o":106400.7,"h":106422.8,"l":106352.2,"c":106382.3,"v":199400,"usd":1.87418123}
{"ts":1750813140000,"o":106382.3,"h":106360,"l":106340,"c":106355.5,"v":36000,"usd":0.33851208}
{"ts":1750813200000,"o":106355.5,"h":106416.2,"l":106340,"c":106406.9,"v":76400,"usd":0.71818861}
{"ts":1750813260000,"o":106406.9,"h":106412.4,"l":106340.1,"c":106360.4,"v":83800,"usd":0.78781687}
{"ts":1750813320000,"o":106360.4,"h":106418.6,"l":106361,"c":106406.2,"v":88400,"usd":0.83091373}
{"ts":1750813380000,"o":106406.2,"h":106469.4,"l":106389.9,"c":106469.4,"v":59400,"usd":0.55813373}
{"ts":1750813440000,"o":106469.4,"h":106469.2,"l":106360.1,"c":106391.9,"v":246200,"usd":2.3134043}
{"ts":1750813500000,"o":106391.9,"h":106418.2,"l":106311,"c":106396.7,"v":146600,"usd":1.37844288}
{"ts":1750813560000,"o":106396.7,"h":106418.2,"l":106371.1,"c":106384.7,"v":41400,"usd":0.38909607}
{"ts":1750813620000,"o":106384.7,"h":106370,"l":106310,"c":106310,"v":46300,"usd":0.43540693}
{"ts":1750813680000,"o":106310,"h":106392,"l":106300.1,"c":106377.4,"v":337400,"usd":3.17306283}
{"ts":1750813740000,"o":106377.4,"h":106376.4,"l":106336.8,"c":106360.7,"v":59500,"usd":0.55947963}
{"ts":1750813800000,"o":106360.7,"h":106410.4,"l":106350.1,"c":106405.4,"v":105500,"usd":0.99171194}
{"ts":1750813860000,"o":106405.4,"h":106404.1,"l":106370.1,"c":106387,"v":145800,"usd":1.3704807}
{"ts":1750813920000,"o":106387,"h":106410.7,"l":106360.1,"c":106410.7,"v":54900,"usd":0.51609768}
{"ts":1750813980000,"o":106410.7,"h":106449.9,"l":106391,"c":106443.4,"v":65500,"usd":0.6154791}
{"ts":1750814040000,"o":106443.4,"h":106448,"l":106420,"c":106428.6,"v":152800,"usd":1.43570701}
{"ts":1750814100000,"o":106428.6,"h":106424.7,"l":106383.3,"c":106406.8,"v":123900,"usd":1.16425112}
{"ts":1750814160000,"o":106406.8,"h":106415.3,"l":106390,"c":106400,"v":49700,"usd":0.46707696}
{"ts":1750814220000,"o":106400,"h":106446.7,"l":106403.3,"c":106431.2,"v":55800,"usd":0.52432144}
{"ts":1750814280000,"o":106431.2,"h":106473.3,"l":106438,"c":106473.2,"v":87100,"usd":0.8181643}
{"ts":1750814340000,"o":106473.2,"h":106636.2,"l":106436.8,"c":106436.9,"v":2904400,"usd":27.25997219}
{"ts":1750814400000,"o":106436.9,"h":106454.6,"l":106120,"c":106140,"v":1376900,"usd":12.96532805}
{"ts":1750814460000,"o":106140,"h":106173.1,"l":106096.5,"c":106107,"v":231400,"usd":2.18060082}
{"ts":1750814520000,"o":106107,"h":106165,"l":106034.2,"c":106157.3,"v":223800,"usd":2.10955725}
{"ts":1750814580000,"o":106157.3,"h":106218.1,"l":106160,"c":106207.5,"v":146400,"usd":1.37869936}
{"ts":1750814640000,"o":106207.5,"h":106206.4,"l":106078.4,"c":106078.4,"v":75800,"usd":0.71419556}
{"ts":1750814700000,"o":106078.4,"h":106092,"l":106039.8,"c":106063.7,"v":70000,"usd":0.65994186}
{"ts":1750814760000,"o":106063.7,"h":106159.7,"l":106063.7,"c":106159.7,"v":128000,"usd":1.20670106}
{"ts":1750814820000,"o":106159.7,"h":106278.9,"l":106167.6,"c":106256.5,"v":412600,"usd":3.88445858}
{"ts":1750814880000,"o":106256.5,"h":106264.7,"l":106107,"c":106140.9,"v":514000,"usd":4.83978244}
{"ts":1750814940000,"o":106140.9,"h":106205.3,"l":106140.9,"c":106160,"v":119800,"usd":1.12826705}
{"ts":1750815000000,"o":106160,"h":106165.3,"l":106129,"c":106165.3,"v":63700,"usd":0.60016512}
{"ts":1750815060000,"o":106165.3,"h":106156.6,"l":106117.4,"c":106139.9,"v":109600,"usd":1.03256435}
{"ts":1750815120000,"o":106139.9,"h":106137.5,"l":106126.4,"c":106137,"v":11600,"usd":0.10930057}
{"ts":1750815180000,"o":106137,"h":106163,"l":106002.2,"c":106011.1,"v":719200,"usd":6.78126405}
{"ts":1750815240000,"o":106011.1,"h":106067.9,"l":106011.2,"c":106030.8,"v":39600,"usd":0.37340989}
{"ts":1750815300000,"o":106030.8,"h":106179.3,"l":106010.1,"c":106179.3,"v":520900,"usd":4.90843689}
{"ts":1750815360000,"o":106179.3,"h":106214.9,"l":106152.3,"c":106191.1,"v":179300,"usd":1.6881525}
{"ts":1750815420000,"o":106191.1,"h":106219.9,"l":106209.5,"c":106209.5,"v":40100,"usd":0.37754922}
{"ts":1750815480000,"o":106209.5,"h":106290,"l":106216,"c":106276.8,"v":213300,"usd":2.00763296}
{"ts":1750815540000,"o":106276.8,"h":106366.8,"l":106260.1,"c":106366,"v":143800,"usd":1.35255797}
{"ts":1750815600000,"o":106366,"h":106409.5,"l":106354.7,"c":106376.7,"v":102000,"usd":0.95884574}
{"ts":1750815660000,"o":106376.7,"h":106370,"l":106325.1,"c":106350.2,"v":175600,"usd":1.65097332}
{"ts":1750815720000,"o":106350.2,"h":106360,"l":106355.8,"c":106360,"v":25700,"usd":0.2416416}
{"ts":1750815780000,"o":106360,"h":106349.1,"l":106331.1,"c":106346.3,"v":117800,"usd":1.10768826}
{"ts":1750815840000,"o":106346.3,"h":106406.4,"l":106320.1,"c":106406.4,"v":197400,"usd":1.855664}
{"ts":1750815900000,"o":106406.4,"h":106439.5,"l":106393.1,"c":106439.5,"v":41300,"usd":0.38809323}
{"ts":1750815960000,"o":106439.5,"h":106439.7,"l":106371.4,"c":106371.4,"v":57100,"usd":0.53652357}
{"ts":1750816020000,"o":106371.4,"h":106367.7,"l":106330,"c":106349.2,"v":62800,"usd":0.59050571}
{"ts":1750816080000,"o":106349.2,"h":106373.1,"l":106349.1,"c":106355.5,"v":95000,"usd":0.89326237}
{"ts":1750816140000,"o":106355.5,"h":106349.1,"l":106300.1,"c":106310,"v":148800,"usd":1.39927606}
{"ts":1750816200000,"o":106310,"h":106334.8,"l":106250.1,"c":106334.8,"v":141300,"usd":1.32953411}
{"ts":1750816260000,"o":106334.8,"h":106336.9,"l":106320.2,"c":106335,"v":17500,"usd":0.16458251}
{"ts":1750816320000,"o":106335,"h":106399.9,"l":106340,"c":106376.4,"v":63000,"usd":0.59231022}
{"ts":1750816380000,"o":106376.4,"h":106365.7,"l":106343,"c":106365.7,"v":237300,"usd":2.23107848}
{"ts":1750816440000,"o":106365.7,"h":106409.9,"l":106346.2,"c":106362,"v":160700,"usd":1.510775}
{"ts":1750816500000,"o":106362,"h":106394.6,"l":106351.3,"c":106378,"v":49900,"usd":0.46912825}
{"ts":1750816560000,"o":106378,"h":106403.4,"l":106380.2,"c":106403.4,"v":12200,"usd":0.11466796}
{"ts":1750816620000,"o":106403.4,"h":106403.3,"l":106370,"c":106370,"v":166900,"usd":1.56861818}
{"ts":1750816680000,"o":106370,"h":106370.4,"l":106330.5,"c":106370.1,"v":88100,"usd":0.82833874}
{"ts":1750816740000,"o":106370.1,"h":106354.8,"l":106345.1,"c":106354.8,"v":10500,"usd":0.09873405}
{"ts":1750816800000,"o":106354.8,"h":106392.8,"l":106345.1,"c":106392.8,"v":53500,"usd":0.50295485}
{"ts":1750816860000,"o":106392.8,"h":106392.7,"l":106350.1,"c":106350.1,"v":94100,"usd":0.88468681}
{"ts":1750816920000,"o":106350.1,"h":106360.2,"l":106300,"c":106300,"v":304800,"usd":2.86638198}
{"ts":1750816980000,"o":106300,"h":106439.9,"l":106300,"c":106324.2,"v":773000,"usd":7.26558663}
{"ts":1750817040000,"o":106324.2,"h":106401.1,"l":106324.6,"c":106383.7,"v":55700,"usd":0.52363344}
{"ts":1750817100000,"o":106383.7,"h":106405.6,"l":106350,"c":106380,"v":216700,"usd":2.03677884}
{"ts":1750817160000,"o":106380,"h":106375.4,"l":106330.1,"c":106366.4,"v":16100,"usd":0.15137476}
{"ts":1750817220000,"o":106366.4,"h":106340,"l":106330.1,"c":106330.1,"v":25200,"usd":0.23699818}
{"ts":1750817280000,"o":106330.1,"h":106428.3,"l":106346.9,"c":106422.7,"v":107400,"usd":1.00942558}
{"ts":1750817340000,"o":106422.7,"h":106609.9,"l":106401.1,"c":106586.3,"v":549100,"usd":5.156017}
{"ts":1750817400000,"o":106586.3,"h":106636,"l":106595.1,"c":106630.9,"v":507200,"usd":4.75686138}
{"ts":1750817460000,"o":106630.9,"h":106671.5,"l":106600,"c":106671.5,"v":1001300,"usd":9.39010753}
{"ts":1750817520000,"o":106671.5,"h":106778.3,"l":106563.2,"c":106767.8,"v":1867600,"usd":17.50153436}
{"ts":1750817580000,"o":106767.8,"h":106793.9,"l":106691.2,"c":106714.3,"v":611400,"usd":5.72769008}
{"ts":1750817640000,"o":106714.3,"h":106794.9,"l":106701.3,"c":106708.9,"v":208100,"usd":1.94938818}
{"ts":1750817700000,"o":106708.9,"h":106778.4,"l":106720,"c":106730,"v":122900,"usd":1.15134152}
{"ts":1750817760000,"o":106730,"h":106763.4,"l":106710,"c":106716,"v":89500,"usd":0.83847402}
{"ts":1750817820000,"o":106716,"h":106814.8,"l":106693.2,"c":106779.3,"v":696100,"usd":6.52044905}
{"ts":1750817880000,"o":106779.3,"h":106770.1,"l":106669,"c":106728,"v":375200,"usd":3.51580335}
{"ts":1750817940000,"o":106728,"h":106730.4,"l":106668.1,"c":106685.2,"v":236500,"usd":2.21639331}
{"ts":1750818000000,"o":106685.2,"h":106720.4,"l":106641.7,"c":106720.4,"v":55000,"usd":0.51560694}
{"ts":1750818060000,"o":106720.4,"h":106703.5,"l":106619.1,"c":106623.8,"v":95600,"usd":0.89642267}
{"ts":1750818120000,"o":106623.8,"h":106668.8,"l":106640.5,"c":106654.6,"v":41800,"usd":0.39190976}
{"ts":1750818180000,"o":106654.6,"h":106694.4,"l":106640.1,"c":106650,"v":33500,"usd":0.31404848}
{"ts":1750818240000,"o":106650,"h":106663,"l":106630.1,"c":106643.7,"v":174800,"usd":1.6389613}
{"ts":1750818300000,"o":106643.7,"h":106691,"l":106600.2,"c":106691,"v":209900,"usd":1.96792313}
{"ts":1750818360000,"o":106691,"h":106711.7,"l":106651.6,"c":106651.6,"v":14800,"usd":0.13872115}
{"ts":1750818420000,"o":106651.6,"h":106651.6,"l":106584,"c":106584,"v":90900,"usd":0.85271353}
{"ts":1750818480000,"o":106584,"h":106586.2,"l":106560.1,"c":106571,"v":441600,"usd":4.14393226}
{"ts":1750818540000,"o":106571,"h":106637.9,"l":106560.1,"c":106596.1,"v":163200,"usd":1.53113665}
{"ts":1750818600000,"o":106596.1,"h":106591.4,"l":106551.1,"c":106551.1,"v":130000,"usd":1.21978806}
{"ts":1750818660000,"o":106551.1,"h":106551,"l":106472.8,"c":106534.9,"v":117700,"usd":1.10505754}
{"ts":1750818720000,"o":106534.9,"h":106587.1,"l":106522,"c":106522.5,"v":149800,"usd":1.40561593}
{"ts":1750818780000,"o":106522.5,"h":106544.5,"l":106505.4,"c":106540,"v":25400,"usd":0.23845102}
{"ts":1750818840000,"o":106540,"h":106524.4,"l":106490.1,"c":106519.9,"v":59300,"usd":0.55673997}
{"ts":1750818900000,"o":106519.9,"h":106519.9,"l":106500.1,"c":106512.3,"v":43300,"usd":0.4065713}
{"ts":1750818960000,"o":106512.3,"h":106611.9,"l":106500.8,"c":106554.8,"v":217000,"usd":2.03655353}
{"ts":1750819020000,"o":106554.8,"h":106612.6,"l":106546.2,"c":106546.2,"v":395100,"usd":3.70741128}
{"ts":1750819080000,"o":106546.2,"h":106556.7,"l":106530.1,"c":106540.1,"v":9200,"usd":0.08635706}
{"ts":1750819140000,"o":106540.1,"h":106570,"l":106552,"c":106570,"v":22200,"usd":0.20833802}
{"ts":1750819200000,"o":106570,"h":106599.1,"l":106540.1,"c":106599.1,"v":46500,"usd":0.43635372}
{"ts":1750819260000,"o":106599.1,"h":106595.7,"l":106540.6,"c":106540.6,"v":85800,"usd":0.80505444}
{"ts":1750819320000,"o":106540.6,"h":106590.4,"l":106540.1,"c":106590.4,"v":79700,"usd":0.7478062}
{"ts":1750819380000,"o":106590.4,"h":106560,"l":106512.7,"c":106518.5,"v":340700,"usd":3.19807371}
{"ts":1750819440000,"o":106518.5,"h":106521.3,"l":106521.3,"c":106521.3,"v":8700,"usd":0.08167386}
{"ts":1750819500000,"o":106521.3,"h":106552.8,"l":106530,"c":106534.3,"v":186200,"usd":1.7475539}
{"ts":1750819560000,"o":106534.3,"h":106556.7,"l":106541.4,"c":106556.7,"v":23900,"usd":0.22431013}
{"ts":1750819620000,"o":106556.7,"h":106561.6,"l":106560.7,"c":106561.6,"v":95400,"usd":0.89526217}
{"ts":1750819680000,"o":106561.6,"h":106679.9,"l":106571.4,"c":106679.9,"v":508100,"usd":4.76580764}
{"ts":1750819740000,"o":106679.9,"h":106710.6,"l":106639.9,"c":106641.7,"v":194400,"usd":1.82257069}
{"ts":1750819800000,"o":106641.7,"h":106663.2,"l":106579.1,"c":106579.1,"v":124500,"usd":1.16751317}
{"ts":1750819860000,"o":106579.1,"h":106591.6,"l":106549.5,"c":106554.1,"v":71200,"usd":0.66809889}
{"ts":1750819920000,"o":106554.1,"h":106573.6,"l":106525.9,"c":106573.6,"v":53800,"usd":0.50494576}
{"ts":1750819980000,"o":106573.6,"h":106579.3,"l":106550,"c":106550,"v":700,"usd":0.00656875}
{"ts":1750820040000,"o":106550,"h":106550,"l":106550,"c":106550,"v":0,"usd":0}
{"ts":1750820100000,"o":106550,"h":106530,"l":106500.1,"c":106500.1,"v":407000,"usd":3.82075812}
{"ts":1750820160000,"o":106500.1,"h":106511.9,"l":106480.7,"c":106504.3,"v":181300,"usd":1.70254352}
{"ts":1750820220000,"o":106504.3,"h":106500,"l":106490.1,"c":106490.1,"v":17000,"usd":0.15963842}
{"ts":1750820280000,"o":106490.1,"h":106512.8,"l":106500.1,"c":106512.8,"v":41800,"usd":0.39247655}
{"ts":1750820340000,"o":106512.8,"h":106565.4,"l":106510,"c":106510,"v":22600,"usd":0.21211805}
{"ts":1750820400000,"o":106510,"h":106500,"l":106423.5,"c":106490,"v":459300,"usd":4.31431771}
{"ts":1750820460000,"o":106490,"h":106511.2,"l":106494,"c":106497.9,"v":2200,"usd":0.02065628}
{"ts":1750820520000,"o":106497.9,"h":106500,"l":106470,"c":106470,"v":700,"usd":0.00657405}
{"ts":1750820580000,"o":106470,"h":106464.3,"l":106363.7,"c":106377.3,"v":138600,"usd":1.30257274}
{"ts":1750820640000,"o":106377.3,"h":106440.7,"l":106323.8,"c":106420.4,"v":255800,"usd":2.40493732}
{"ts":1750820700000,"o":106420.4,"h":106460,"l":106426.6,"c":106460,"v":32000,"usd":0.30060679}
{"ts":1750820760000,"o":106460,"h":106489.3,"l":106430.7,"c":106488.9,"v":49700,"usd":0.46690056}
{"ts":1750820820000,"o":106488.9,"h":106559.9,"l":106500,"c":106559.9,"v":84600,"usd":0.79427693}
{"ts":1750820880000,"o":106559.9,"h":106554,"l":106537.2,"c":106546,"v":42600,"usd":0.39981845}
{"ts":1750820940000,"o":106546,"h":106579.9,"l":106556.4,"c":106570,"v":476900,"usd":4.47525612}
{"ts":1750821000000,"o":106570,"h":106575.8,"l":106550.8,"c":106550.8,"v":113800,"usd":1.06796799}
{"ts":1750821060000,"o":106550.8,"h":106566.2,"l":106559.7,"c":106559.8,"v":2400,"usd":0.02252202}
{"ts":1750821120000,"o":106559.8,"h":106559.8,"l":106559.8,"c":106559.8,"v":300,"usd":0.00281532}
{"ts":1750821180000,"o":106559.8,"h":106620,"l":106564.6,"c":106609.2,"v":136600,"usd":1.28172525}
{"ts":1750821240000,"o":106609.2,"h":106625.1,"l":106600,"c":106600,"v":31900,"usd":0.29920632}
{"ts":1750821300000,"o":106600,"h":106590.1,"l":106557.4,"c":106558.7,"v":10900,"usd":0.10226641}
{"ts":1750821360000,"o":106558.7,"h":106550,"l":106469.5,"c":106485.8,"v":132500,"usd":1.24440396}
{"ts":1750821420000,"o":106485.8,"h":106487.6,"l":106460.1,"c":106487.6,"v":123200,"usd":1.15713437}
{"ts":1750821480000,"o":106487.6,"h":106539.9,"l":106490,"c":106539.9,"v":41400,"usd":0.38871292}
{"ts":1750821540000,"o":106539.9,"h":106560,"l":106513.6,"c":106560,"v":12800,"usd":0.12016231}
{"ts":1750821600000,"o":106560,"h":106576.1,"l":106521.1,"c":106548,"v":28300,"usd":0.26564891}
{"ts":1750821660000,"o":106548,"h":106534,"l":106500.9,"c":106504.4,"v":2400,"usd":0.02253082}
{"ts":1750821720000,"o":106504.4,"h":106567.8,"l":106504.3,"c":106567.8,"v":245800,"usd":2.30658459}
{"ts":1750821780000,"o":106567.8,"h":106585.8,"l":106580,"c":106585.8,"v":1300,"usd":0.01219713}
{"ts":1750821840000,"o":106585.8,"h":106560.1,"l":106540.1,"c":106540.1,"v":400,"usd":0.00375411}
{"ts":1750821900000,"o":106540.1,"h":106551.4,"l":106535.7,"c":106551.4,"v":28300,"usd":0.26563763}
{"ts":1750821960000,"o":106551.4,"h":106614.1,"l":106551.4,"c":106602.4,"v":15700,"usd":0.1472928}
{"ts":1750822020000,"o":106602.4,"h":106602.3,"l":106536.3,"c":106538,"v":7800,"usd":0.07317785}
{"ts":1750822080000,"o":106538,"h":106566.8,"l":106550,"c":106566.8,"v":224100,"usd":2.10324548}
{"ts":1750822140000,"o":106566.8,"h":106550,"l":106495.8,"c":106495.8,"v":391500,"usd":3.67597438}
{"ts":1750822200000,"o":106495.8,"h":106498.1,"l":106477.8,"c":106489.4,"v":113500,"usd":1.06594088}
{"ts":1750822260000,"o":106489.4,"h":106500,"l":106478.1,"c":106500,"v":17800,"usd":0.16716862}
{"ts":1750822320000,"o":106500,"h":106500,"l":106500,"c":106500,"v":100,"usd":0.00093897}
{"ts":1750822380000,"o":106500,"h":106519.9,"l":106492,"c":106492,"v":119200,"usd":1.11905897}
{"ts":1750822440000,"o":106492,"h":106500,"l":106450.1,"c":106500,"v":72400,"usd":0.6799714}
{"ts":1750822500000,"o":106500,"h":106496.2,"l":106496.2,"c":106496.2,"v":10000,"usd":0.0939}
{"ts":1750822560000,"o":106496.2,"h":106496.2,"l":106450.4,"c":106456.8,"v":118100,"usd":1.10900949}
{"ts":1750822620000,"o":106456.8,"h":106469.9,"l":106450.5,"c":106469.9,"v":4000,"usd":0.03757131}
{"ts":1750822680000,"o":106469.9,"h":106463.5,"l":106410,"c":106410,"v":308700,"usd":2.90039757}
{"ts":1750822740000,"o":106410,"h":106407.5,"l":106352.8,"c":106380.1,"v":155900,"usd":1.46563743}
{"ts":1750822800000,"o":106380.1,"h":106417.2,"l":106395.6,"c":106417.2,"v":20100,"usd":0.18890434}
{"ts":1750822860000,"o":106417.2,"h":106411.3,"l":106360,"c":106360,"v":126000,"usd":1.18415372}
{"ts":1750822920000,"o":106360,"h":106352.8,"l":106312.4,"c":106312.4,"v":2036200,"usd":19.15001276}
{"ts":1750822980000,"o":106312.4,"h":106320,"l":106310.1,"c":106312.7,"v":384700,"usd":3.6185776}
{"ts":1750823040000,"o":106312.7,"h":106312.7,"l":106302.2,"c":106302.3,"v":135400,"usd":1.27361962}
{"ts":1750823100000,"o":106302.3,"h":106302.3,"l":106302.3,"c":106302.3,"v":400,"usd":0.00376284}
{"ts":1750823160000,"o":106302.3,"h":106320,"l":106280.2,"c":106319.9,"v":1226400,"usd":11.53558062}
{"ts":1750823220000,"o":106319.9,"h":106320,"l":106297,"c":106311.5,"v":720200,"usd":6.77422807}
{"ts":1750823280000,"o":106311.5,"h":106305.1,"l":106295.1,"c":106295.1,"v":100100,"usd":0.94166924}
{"ts":1750823340000,"o":106295.1,"h":106320,"l":106295.1,"c":106320,"v":1590600,"usd":14.96060742}
{"ts":1750823400000,"o":106320,"h":106320,"l":106250.2,"c":106254.2,"v":7793100,"usd":73.30598602}
{"ts":1750823460000,"o":106254.2,"h":106313.5,"l":106260.1,"c":106297.6,"v":685100,"usd":6.4454237}
{"ts":1750823520000,"o":106297.6,"h":106295.1,"l":106256.3,"c":106256.5,"v":347200,"usd":3.26742801}
{"ts":1750823580000,"o":106256.5,"h":106262.4,"l":106222.3,"c":106243.4,"v":858600,"usd":8.08160714}
{"ts":1750823640000,"o":106243.4,"h":106244.6,"l":106220.1,"c":106220.1,"v":133800,"usd":1.25955277}
{"ts":1750823700000,"o":106220.1,"h":106249.2,"l":106210,"c":106211.9,"v":190900,"usd":1.79710428}
{"ts":1750823760000,"o":106211.9,"h":106211.9,"l":106211.8,"c":106211.9,"v":1900,"usd":0.01788869}
{"ts":1750823820000,"o":106211.9,"h":106214.3,"l":106201.4,"c":106214.3,"v":135500,"usd":1.2758269}
{"ts":1750823880000,"o":106214.3,"h":106233.1,"l":106220,"c":106230.4,"v":30100,"usd":0.28335452}
{"ts":1750823940000,"o":106230.4,"h":106249.1,"l":106226.6,"c":106249.1,"v":37700,"usd":0.3548799}
{"ts":1750824000000,"o":106249.1,"h":106241.8,"l":106223.7,"c":106223.7,"v":111000,"usd":1.04496302}
{"ts":1750824060000,"o":106223.7,"h":106309.1,"l":106220.1,"c":106300,"v":558000,"usd":5.25167425}
{"ts":1750824120000,"o":106300,"h":106299.9,"l":106250,"c":106250,"v":204500,"usd":1.92402581}
{"ts":1750824180000,"o":106250,"h":106272.2,"l":106250.1,"c":106253.7,"v":41300,"usd":0.38869772}
{"ts":1750824240000,"o":106253.7,"h":106250.4,"l":106240,"c":106240.1,"v":25300,"usd":0.23812527}
{"ts":1750824300000,"o":106240.1,"h":106240.1,"l":106239.8,"c":106239.8,"v":3000,"usd":0.02823786}
{"ts":1750824360000,"o":106239.8,"h":106235.9,"l":106177,"c":106177,"v":28900,"usd":0.27214046}
{"ts":1750824420000,"o":106177,"h":106223.8,"l":106177,"c":106223.7,"v":120700,"usd":1.13666078}
{"ts":1750824480000,"o":106223.7,"h":106259.9,"l":106190,"c":106190.2,"v":425200,"usd":4.00233822}
{"ts":1750824540000,"o":106190.2,"h":106217.4,"l":106176.7,"c":106176.7,"v":409800,"usd":3.85950155}
{"ts":1750824600000,"o":106176.7,"h":106190.2,"l":106151.6,"c":106190.2,"v":112500,"usd":1.05969064}
{"ts":1750824660000,"o":106190.2,"h":106187.5,"l":106167.1,"c":106167.1,"v":72500,"usd":0.68279881}
{"ts":1750824720000,"o":106167.1,"h":106170.1,"l":106151.6,"c":106170,"v":101600,"usd":0.9570818}
{"ts":1750824780000,"o":106170,"h":106157.4,"l":106152.7,"c":106157.4,"v":137500,"usd":1.2953048}
{"ts":1750824840000,"o":106157.4,"h":106190.4,"l":106164.3,"c":106190.4,"v":40100,"usd":0.37767534}
{"ts":1750824900000,"o":106190.4,"h":106193.9,"l":106160.1,"c":106160.1,"v":56700,"usd":0.53393592}
{"ts":1750824960000,"o":106160.1,"h":106202.3,"l":106152.7,"c":106199.1,"v":223200,"usd":2.10234206}
{"ts":1750825020000,"o":106199.1,"h":106216.3,"l":106192.2,"c":106216.3,"v":37500,"usd":0.35310445}
{"ts":1750825080000,"o":106216.3,"h":106244.5,"l":106154.7,"c":106154.7,"v":217600,"usd":2.04858793}
{"ts":1750825140000,"o":106154.7,"h":106207.2,"l":106154.8,"c":106195.7,"v":65300,"usd":0.61500421}
{"ts":1750825200000,"o":106195.7,"h":106191.6,"l":106180,"c":106180,"v":20700,"usd":0.1949303}
{"ts":1750825260000,"o":106180,"h":106199.7,"l":106160,"c":106170.1,"v":106700,"usd":1.00493241}
{"ts":1750825320000,"o":106170.1,"h":106205,"l":106183.6,"c":106205,"v":48400,"usd":0.45579766}
{"ts":1750825380000,"o":106205,"h":106208.2,"l":106207,"c":106207,"v":1500,"usd":0.0141233}
{"ts":1750825440000,"o":106207,"h":106214.5,"l":106200.5,"c":106214.5,"v":45400,"usd":0.42747773}
{"ts":1750825500000,"o":106214.5,"h":106209.9,"l":106195.8,"c":106195.8,"v":64100,"usd":0.60354937}
{"ts":1750825560000,"o":106195.8,"h":106214.4,"l":106195.7,"c":106214.4,"v":145400,"usd":1.36895176}
{"ts":1750825620000,"o":106214.4,"h":106270.4,"l":106214.4,"c":106270.4,"v":605600,"usd":5.70071959}
{"ts":1750825680000,"o":106270.4,"h":106272,"l":106253.6,"c":106254.1,"v":318000,"usd":2.99247851}
{"ts":1750825740000,"o":106254.1,"h":106271.8,"l":106254.6,"c":106254.6,"v":13600,"usd":0.1279785}
{"ts":1750825800000,"o":106254.6,"h":106254.5,"l":106252.1,"c":106252.1,"v":134500,"usd":1.26586012}
{"ts":1750825860000,"o":106252.1,"h":106250.1,"l":106250.1,"c":106250.1,"v":13800,"usd":0.12988284}
{"ts":1750825920000,"o":106250.1,"h":106250,"l":106240,"c":106240,"v":7800,"usd":0.07341475}
{"ts":1750825980000,"o":106240,"h":106230,"l":106200.2,"c":106200.2,"v":20600,"usd":0.19395808}
{"ts":1750826040000,"o":106200.2,"h":106200,"l":106158.4,"c":106158.4,"v":27500,"usd":0.25899744}
{"ts":1750826100000,"o":106158.4,"h":106158.4,"l":106110,"c":106145.3,"v":480700,"usd":4.52914281}
{"ts":1750826160000,"o":106145.3,"h":106142.9,"l":106086.3,"c":106090.1,"v":336900,"usd":3.17540992}
{"ts":1750826220000,"o":106090.1,"h":106093.4,"l":106080,"c":106080,"v":132100,"usd":1.2451746}
{"ts":1750826280000,"o":106080,"h":106072.2,"l":106046.5,"c":106046.6,"v":149600,"usd":1.41058719}
{"ts":1750826340000,"o":106046.6,"h":106077.9,"l":106046.5,"c":106069.4,"v":260800,"usd":2.45918977}
{"ts":1750826400000,"o":106069.4,"h":106080.8,"l":106051.4,"c":106079.5,"v":49600,"usd":0.46764145}
{"ts":1750826460000,"o":106079.5,"h":106097.3,"l":106064.3,"c":106096.3,"v":125700,"usd":1.18488068}
{"ts":1750826520000,"o":106096.3,"h":106084.1,"l":106080,"c":106080,"v":27600,"usd":0.26017497}
{"ts":1750826580000,"o":106080,"h":106060,"l":106033.5,"c":106033.5,"v":521600,"usd":4.91861542}
{"ts":1750826640000,"o":106033.5,"h":106031.6,"l":106020.2,"c":106020.2,"v":83000,"usd":0.78282663}
{"ts":1750826700000,"o":106020.2,"h":106052,"l":106010.1,"c":106044.4,"v":313000,"usd":2.95236803}
{"ts":1750826760000,"o":106044.4,"h":106044.4,"l":106000,"c":106000,"v":147000,"usd":1.38658449}
{"ts":1750826820000,"o":106000,"h":106083.6,"l":105974.1,"c":106083.5,"v":271000,"usd":2.5563599}
{"ts":1750826880000,"o":106083.5,"h":106083.5,"l":106076.2,"c":106076.2,"v":26300,"usd":0.24792619}
{"ts":1750826940000,"o":106076.2,"h":106119.9,"l":106077.8,"c":106094.4,"v":500300,"usd":4.71543877}
{"ts":1750827000000,"o":106094.4,"h":106086.3,"l":106080.1,"c":106080.1,"v":58600,"usd":0.55239968}
{"ts":1750827060000,"o":106080.1,"h":106107.5,"l":106080.5,"c":106080.5,"v":47300,"usd":0.44580595}
{"ts":1750827120000,"o":106080.5,"h":106080.5,"l":106080.4,"c":106080.5,"v":84200,"usd":0.79373656}
{"ts":1750827180000,"o":106080.5,"h":106101.6,"l":106080.5,"c":106101.6,"v":181200,"usd":1.70809061}
{"ts":1750827240000,"o":106101.6,"h":106126.8,"l":106082.9,"c":106126.8,"v":154200,"usd":1.45324159}
{"ts":1750827300000,"o":106126.8,"h":106156.8,"l":106120.1,"c":106134.2,"v":173000,"usd":1.63013504}
{"ts":1750827360000,"o":106134.2,"h":106155.9,"l":106123.4,"c":106152.1,"v":49500,"usd":0.46631027}
{"ts":1750827420000,"o":106152.1,"h":106188.9,"l":106120.1,"c":106188.9,"v":608200,"usd":5.72991918}
{"ts":1750827480000,"o":106188.9,"h":106196,"l":106166.6,"c":106196,"v":35600,"usd":0.33528028}
{"ts":1750827540000,"o":106196,"h":106216,"l":106192.4,"c":106197.4,"v":207100,"usd":1.9499052}
{"ts":1750827600000,"o":106197.4,"h":106192.4,"l":106180,"c":106180,"v":92400,"usd":0.87015886}
{"ts":1750827660000,"o":106180,"h":106187.4,"l":106150.1,"c":106161.5,"v":54900,"usd":0.51711733}
{"ts":1750827720000,"o":106161.5,"h":106169.7,"l":106148.6,"c":106169.7,"v":68900,"usd":0.64906159}
{"ts":1750827780000,"o":106169.7,"h":106199.9,"l":106165.3,"c":106199.9,"v":172300,"usd":1.62278036}
{"ts":1750827840000,"o":106199.9,"h":106193.6,"l":106187,"c":106187,"v":55300,"usd":0.52076324}
{"ts":1750827900000,"o":106187,"h":106237.1,"l":106182.1,"c":106236.2,"v":54400,"usd":0.51217341}
{"ts":1750827960000,"o":106236.2,"h":106271,"l":106222.7,"c":106264.4,"v":294200,"usd":2.76924718}
{"ts":1750828020000,"o":106264.4,"h":106263,"l":106244,"c":106244,"v":46800,"usd":0.44045907}
{"ts":1750828080000,"o":106244,"h":106261.2,"l":106244,"c":106247.7,"v":89900,"usd":0.84607668}
{"ts":1750828140000,"o":106247.7,"h":106247.6,"l":106220,"c":106220,"v":151700,"usd":1.42806711}
{"ts":1750828200000,"o":106220,"h":106210,"l":106143.4,"c":106143.4,"v":19200,"usd":0.18084965}
{"ts":1750828260000,"o":106143.4,"h":106140,"l":106114.8,"c":106132.6,"v":155100,"usd":1.4614292}
{"ts":1750828320000,"o":106132.6,"h":106185.8,"l":106120,"c":106184.5,"v":195700,"usd":1.84377566}
{"ts":1750828380000,"o":106184.5,"h":106190.5,"l":106176,"c":106190.5,"v":28500,"usd":0.26839427}
{"ts":1750828440000,"o":106190.5,"h":106178,"l":106139.1,"c":106139.1,"v":62900,"usd":0.59251368}
{"ts":1750828500000,"o":106139.1,"h":106155.9,"l":106132.3,"c":106155.9,"v":61100,"usd":0.57565025}
{"ts":1750828560000,"o":106155.9,"h":106157.3,"l":106151.1,"c":106151.1,"v":30100,"usd":0.28354205}
{"ts":1750828620000,"o":106151.1,"h":106151.4,"l":106144.6,"c":106144.6,"v":51300,"usd":0.48329611}
{"ts":1750828680000,"o":106144.6,"h":106140,"l":106120.1,"c":106120.1,"v":11000,"usd":0.10365544}
{"ts":1750828740000,"o":106120.1,"h":106120.1,"l":106120,"c":106120,"v":239500,"usd":2.25688035}
{"ts":1750828800000,"o":106120,"h":106120,"l":106120,"c":106120,"v":0,"usd":0}
{"ts":1750828860000,"o":106120,"h":106132.6,"l":106110.1,"c":106132.6,"v":80700,"usd":0.76045623}
{"ts":1750828920000,"o":106132.6,"h":106152.7,"l":106134.5,"c":106152.7,"v":52300,"usd":0.49275497}
{"ts":1750828980000,"o":106152.7,"h":106141,"l":106100,"c":106100,"v":30900,"usd":0.29114582}
{"ts":1750829040000,"o":106100,"h":106100,"l":106041.2,"c":106041.2,"v":362800,"usd":3.42045988}
{"ts":1750829100000,"o":106041.2,"h":106061.3,"l":106041.3,"c":106055.5,"v":107400,"usd":1.01271236}
{"ts":1750829160000,"o":106055.5,"h":106102.7,"l":106023.6,"c":106102.7,"v":673700,"usd":6.35206066}
{"ts":1750829220000,"o":106102.7,"h":106113.4,"l":106094.6,"c":106113.4,"v":35200,"usd":0.33175434}
{"ts":1750829280000,"o":106113.4,"h":106178.1,"l":106113.4,"c":106167,"v":107300,"usd":1.0109968}
{"ts":1750829340000,"o":106167,"h":106156.1,"l":106147.2,"c":106147.2,"v":1100,"usd":0.01036256}
{"ts":1750829400000,"o":106147.2,"h":106137.6,"l":106129,"c":106129,"v":168200,"usd":1.5847425}
{"ts":1750829460000,"o":106129,"h":106137.6,"l":106115.3,"c":106115.3,"v":7000,"usd":0.06596046}
{"ts":1750829520000,"o":106115.3,"h":106134.6,"l":106080.2,"c":106126.5,"v":73400,"usd":0.69176887}
{"ts":1750829580000,"o":106126.5,"h":106137.7,"l":106122.6,"c":106136.5,"v":77900,"usd":0.73401481}
{"ts":1750829640000,"o":106136.5,"h":106139.9,"l":106118,"c":106139.9,"v":280300,"usd":2.641011}
{"ts":1750829700000,"o":106139.9,"h":106200,"l":106140,"c":106200,"v":55400,"usd":0.52177466}
{"ts":1750829760000,"o":106200,"h":106233.8,"l":106199.9,"c":106233.6,"v":41900,"usd":0.39444244}
{"ts":1750829820000,"o":106233.6,"h":106237.3,"l":106212.8,"c":106212.8,"v":124900,"usd":1.17567361}
{"ts":1750829880000,"o":106212.8,"h":106237.2,"l":106221.5,"c":106227.5,"v":42400,"usd":0.39913552}
{"ts":1750829940000,"o":106227.5,"h":106232.5,"l":106222.5,"c":106232.5,"v":118200,"usd":1.11275763}
{"ts":1750830000000,"o":106232.5,"h":106235.9,"l":106232.5,"c":106235.9,"v":20100,"usd":0.18920646}
{"ts":1750830060000,"o":106235.9,"h":106237.3,"l":106235.9,"c":106237.3,"v":12000,"usd":0.11295498}
{"ts":1750830120000,"o":106237.3,"h":106251.2,"l":106237.3,"c":106251.1,"v":112400,"usd":1.05800302}
{"ts":1750830180000,"o":106251.1,"h":106279.9,"l":106251.2,"c":106271.1,"v":177900,"usd":1.67422918}
{"ts":1750830240000,"o":106271.1,"h":106386,"l":106271.1,"c":106310,"v":1898600,"usd":17.85669701}
{"ts":1750830300000,"o":106310,"h":106300.1,"l":106244,"c":106257.1,"v":141300,"usd":1.32942273}
{"ts":1750830360000,"o":106257.1,"h":106255.6,"l":106234.7,"c":106240,"v":26200,"usd":0.24659146}
{"ts":1750830420000,"o":106240,"h":106283.5,"l":106232.5,"c":106267.2,"v":58200,"usd":0.54778369}
{"ts":1750830480000,"o":106267.2,"h":106294.1,"l":106261.1,"c":106292.3,"v":41500,"usd":0.39046823}
{"ts":1750830540000,"o":106292.3,"h":106316.2,"l":106266.5,"c":106316.2,"v":133200,"usd":1.2531373}
{"ts":1750830600000,"o":106316.2,"h":106348,"l":106305.6,"c":106348,"v":190200,"usd":1.7889476}
{"ts":1750830660000,"o":106348,"h":106347.9,"l":106290.1,"c":106290.2,"v":320700,"usd":3.01613238}
{"ts":1750830720000,"o":106290.2,"h":106302.3,"l":106271.9,"c":106302.3,"v":59900,"usd":0.56358987}
{"ts":1750830780000,"o":106302.3,"h":106303.8,"l":106260.6,"c":106302.7,"v":249900,"usd":2.35126334}
{"ts":1750830840000,"o":106302.7,"h":106280,"l":106260.1,"c":106267.9,"v":132400,"usd":1.24590928}
{"ts":1750830900000,"o":106267.9,"h":106268.3,"l":106235.2,"c":106244.6,"v":154900,"usd":1.45780325}
{"ts":1750830960000,"o":106244.6,"h":106279.9,"l":106209.9,"c":106279.9,"v":256700,"usd":2.41629978}
{"ts":1750831020000,"o":106279.9,"h":106296.8,"l":106266.8,"c":106280.1,"v":120100,"usd":1.12992128}
{"ts":1750831080000,"o":106280.1,"h":106280.1,"l":106260,"c":106260,"v":56700,"usd":0.53355286}
{"ts":1750831140000,"o":106260,"h":106250,"l":106220,"c":106220,"v":800,"usd":0.00753048}
{"ts":1750831200000,"o":106220,"h":106214.1,"l":106210,"c":106210,"v":154900,"usd":1.45839475}
{"ts":1750831260000,"o":106210,"h":106253.8,"l":106200.4,"c":106253.8,"v":182500,"usd":1.71820727}
{"ts":1750831320000,"o":106253.8,"h":106280,"l":106253.7,"c":106260.8,"v":54400,"usd":0.51189171}
{"ts":1750831380000,"o":106260.8,"h":106245.7,"l":106164.1,"c":106184,"v":293200,"usd":2.76064861}
{"ts":1750831440000,"o":106184,"h":106180,"l":106140,"c":106140,"v":2200,"usd":0.02072413}
{"ts":1750831500000,"o":106140,"h":106131.8,"l":106109,"c":106117.2,"v":115600,"usd":1.08941507}
{"ts":1750831560000,"o":106117.2,"h":106120.5,"l":106118.1,"c":106120.4,"v":18900,"usd":0.17810127}
{"ts":1750831620000,"o":106120.4,"h":106120.4,"l":106114.7,"c":106114.7,"v":24700,"usd":0.23275676}
{"ts":1750831680000,"o":106114.7,"h":106142.1,"l":106107.4,"c":106140,"v":71500,"usd":0.67369392}
{"ts":1750831740000,"o":106140,"h":106140.4,"l":106105.7,"c":106105.7,"v":69900,"usd":0.65869377}
{"ts":1750831800000,"o":106105.7,"h":106107.7,"l":106107.6,"c":106107.6,"v":52000,"usd":0.4900688}
{"ts":1750831860000,"o":106107.6,"h":106107.7,"l":106107.7,"c":106107.7,"v":130000,"usd":1.225172}
{"ts":1750831920000,"o":106107.7,"h":106150.1,"l":106107.7,"c":106140.4,"v":69900,"usd":0.658655}
{"ts":1750831980000,"o":106140.4,"h":106150.6,"l":106126,"c":106144,"v":19800,"usd":0.18654474}
{"ts":1750832040000,"o":106144,"h":106176.7,"l":106136.4,"c":106176.7,"v":160600,"usd":1.51303731}
{"ts":1750832100000,"o":106176.7,"h":106170.1,"l":106148.2,"c":106165,"v":15800,"usd":0.14883482}
{"ts":1750832160000,"o":106165,"h":106161,"l":106131.3,"c":106136.6,"v":93200,"usd":0.87808585}
{"ts":1750832220000,"o":106136.6,"h":106136.1,"l":106133.5,"c":106136,"v":400,"usd":0.0037688}
{"ts":1750832280000,"o":106136,"h":106170.5,"l":106136.1,"c":106140,"v":194400,"usd":1.83138544}
{"ts":1750832340000,"o":106140,"h":106153.7,"l":106140.1,"c":106151.7,"v":20400,"usd":0.1921822}
{"ts":1750832400000,"o":106151.7,"h":106176.5,"l":106147.1,"c":106176.5,"v":133800,"usd":1.26041047}
{"ts":1750832460000,"o":106176.5,"h":106225.5,"l":106175.5,"c":106225.5,"v":51700,"usd":0.48683468}
{"ts":1750832520000,"o":106225.5,"h":106312.6,"l":106225.6,"c":106270.9,"v":341000,"usd":3.20903451}
{"ts":1750832580000,"o":106270.9,"h":106280,"l":106250,"c":106250,"v":23500,"usd":0.22116162}
{"ts":1750832640000,"o":106250,"h":106290.5,"l":106250,"c":106290.5,"v":43700,"usd":0.41119458}
{"ts":1750832700000,"o":106290.5,"h":106311.1,"l":106282.3,"c":106301.5,"v":55600,"usd":0.52306839}
{"ts":1750832760000,"o":106301.5,"h":106383,"l":106299.9,"c":106355.8,"v":249800,"usd":2.34954098}
{"ts":1750832820000,"o":106355.8,"h":106386,"l":106355.9,"c":106386,"v":295000,"usd":2.77330558}
{"ts":1750832880000,"o":106386,"h":106422.9,"l":106358.5,"c":106360.1,"v":174800,"usd":1.64327035}
{"ts":1750832940000,"o":106360.1,"h":106358.6,"l":106358.5,"c":106358.6,"v":4600,"usd":0.04325012}
{"ts":1750833000000,"o":106358.6,"h":106384.6,"l":106358.6,"c":106384.6,"v":149900,"usd":1.40928705}
{"ts":1750833060000,"o":106384.6,"h":106384.5,"l":106360.1,"c":106360.1,"v":24700,"usd":0.23219975}
{"ts":1750833120000,"o":106360.1,"h":106374.4,"l":106307.3,"c":106322.2,"v":213200,"usd":2.00482834}
{"ts":1750833180000,"o":106322.2,"h":106322.2,"l":106288.1,"c":106304.4,"v":230500,"usd":2.16823563}
{"ts":1750833240000,"o":106304.4,"h":106389.9,"l":106310.1,"c":106389.9,"v":145100,"usd":1.3647283}
{"ts":1750833300000,"o":106389.9,"h":106439.9,"l":106389.9,"c":106439.9,"v":84900,"usd":0.79782806}
{"ts":1750833360000,"o":106439.9,"h":106439.9,"l":106366,"c":106406,"v":158500,"usd":1.48981352}
{"ts":1750833420000,"o":106406,"h":106408.5,"l":106395.5,"c":106408.5,"v":28600,"usd":0.26879643}
{"ts":1750833480000,"o":106408.5,"h":106424.3,"l":106409,"c":106418.2,"v":95400,"usd":0.89644904}
{"ts":1750833540000,"o":106418.2,"h":106411.6,"l":106411.5,"c":106411.6,"v":17700,"usd":0.16633575}
{"ts":1750833600000,"o":106411.6,"h":106440,"l":106411.6,"c":106440,"v":238500,"usd":2.24111626}
{"ts":1750833660000,"o":106440,"h":106453.3,"l":106406.6,"c":106409.6,"v":2119900,"usd":19.91902678}
{"ts":1750833720000,"o":106409.6,"h":106418.1,"l":106390.1,"c":106391.3,"v":57900,"usd":0.54417101}
{"ts":1750833780000,"o":106391.3,"h":106407.4,"l":106390.1,"c":106390.1,"v":62900,"usd":0.59116073}
{"ts":1750833840000,"o":106390.1,"h":106405.9,"l":106390,"c":106390,"v":23100,"usd":0.21712558}
{"ts":1750833900000,"o":106390,"h":106406.8,"l":106383.1,"c":106406.8,"v":11700,"usd":0.10996927}
{"ts":1750833960000,"o":106406.8,"h":106419.9,"l":106404.5,"c":106404.6,"v":142100,"usd":1.33541163}
{"ts":1750834020000,"o":106404.6,"h":106419.9,"l":106350.8,"c":106350.8,"v":182200,"usd":1.71232631}
{"ts":1750834080000,"o":106350.8,"h":106376.1,"l":106350.8,"c":106372.4,"v":16900,"usd":0.15889809}
{"ts":1750834140000,"o":106372.4,"h":106379.7,"l":106361.6,"c":106379.7,"v":45700,"usd":0.42960645}
{"ts":1750834200000,"o":106379.7,"h":106387.4,"l":106387.4,"c":106387.4,"v":400,"usd":0.00375984}
{"ts":1750834260000,"o":106387.4,"h":106388.3,"l":106360.1,"c":106360.1,"v":23300,"usd":0.2190258}
{"ts":1750834320000,"o":106360.1,"h":106412.7,"l":106364.6,"c":106411.5,"v":10400,"usd":0.0977554}
{"ts":1750834380000,"o":106411.5,"h":106402.1,"l":106381.1,"c":106402.1,"v":255800,"usd":2.40411792}
{"ts":1750834440000,"o":106402.1,"h":106431.8,"l":106420,"c":106431.8,"v":15500,"usd":0.14563855}
{"ts":1750834500000,"o":106431.8,"h":106431.7,"l":106424,"c":106424,"v":57700,"usd":0.54214622}
{"ts":1750834560000,"o":106424,"h":106419,"l":106419,"c":106419,"v":1400,"usd":0.01315552}
{"ts":1750834620000,"o":106419,"h":106423.7,"l":106400.1,"c":106423.7,"v":132400,"usd":1.24412452}
{"ts":1750834680000,"o":106423.7,"h":106417.2,"l":106417.1,"c":106417.1,"v":12100,"usd":0.1137037}
{"ts":1750834740000,"o":106417.1,"h":106400,"l":106390,"c":106390,"v":31600,"usd":0.29702068}
{"ts":1750834800000,"o":106390,"h":106397.4,"l":106380,"c":106393.5,"v":46200,"usd":0.43429314}
{"ts":1750834860000,"o":106393.5,"h":106389.7,"l":106384.7,"c":106384.7,"v":47500,"usd":0.44647526}
{"ts":1750834920000,"o":106384.7,"h":106380.3,"l":106337,"c":106337,"v":232800,"usd":2.18860978}
{"ts":1750834980000,"o":106337,"h":106349.9,"l":106310,"c":106310.1,"v":120100,"usd":1.12941723}
{"ts":1750835040000,"o":106310.1,"h":106414.4,"l":106328.4,"c":106407.4,"v":44800,"usd":0.42123928}
{"ts":1750835100000,"o":106407.4,"h":106404,"l":106350.1,"c":106360.3,"v":89700,"usd":0.84324327}
{"ts":1750835160000,"o":106360.3,"h":106362.9,"l":106310.1,"c":106310.1,"v":135100,"usd":1.27043951}
{"ts":1750835220000,"o":106310.1,"h":106331,"l":106331,"c":106331,"v":4200,"usd":0.03949932}
{"ts":1750835280000,"o":106331,"h":106356.5,"l":106331,"c":106356.4,"v":36100,"usd":0.3394682}
{"ts":1750835340000,"o":106356.4,"h":106363,"l":106356.5,"c":106363,"v":14700,"usd":0.13821341}
{"ts":1750835400000,"o":106363,"h":106358.4,"l":106310.6,"c":106312.5,"v":255200,"usd":2.4002031}
{"ts":1750835460000,"o":106312.5,"h":106333.6,"l":106320,"c":106320,"v":32100,"usd":0.30189954}
{"ts":1750835520000,"o":106320,"h":106313.6,"l":106310.9,"c":106313.6,"v":26000,"usd":0.2445655}
{"ts":1750835580000,"o":106313.6,"h":106331.4,"l":106326.5,"c":106326.5,"v":3700,"usd":0.03479739}
{"ts":1750835640000,"o":106326.5,"h":106358.3,"l":106320.4,"c":106358.3,"v":143100,"usd":1.34576103}
{"ts":1750835700000,"o":106358.3,"h":106379.9,"l":106351.6,"c":106374.9,"v":159600,"usd":1.50059505}
{"ts":1750835760000,"o":106374.9,"h":106360.6,"l":106340.1,"c":106360.6,"v":123000,"usd":1.15650756}
{"ts":1750835820000,"o":106360.6,"h":106395.8,"l":106380,"c":106380.1,"v":7400,"usd":0.06956166}
{"ts":1750835880000,"o":106380.1,"h":106421.9,"l":106389.1,"c":106420,"v":326600,"usd":3.06926933}
{"ts":1750835940000,"o":106420,"h":106420.7,"l":106390.4,"c":106400.1,"v":124200,"usd":1.16729854}
{"ts":1750836000000,"o":106400.1,"h":106422,"l":106397.3,"c":106403.1,"v":66100,"usd":0.62118911}
{"ts":1750836060000,"o":106403.1,"h":106403,"l":106403,"c":106403,"v":800,"usd":0.00751856}
{"ts":1750836120000,"o":106403,"h":106410.1,"l":106410.1,"c":106410.1,"v":600,"usd":0.00563856}
{"ts":1750836180000,"o":106410.1,"h":106410.2,"l":106405.5,"c":106410.2,"v":124200,"usd":1.16718904}
{"ts":1750836240000,"o":106410.2,"h":106421.7,"l":106421.7,"c":106421.7,"v":112800,"usd":1.05993648}
{"ts":1750836300000,"o":106421.7,"h":106459.6,"l":106427,"c":106459.6,"v":138900,"usd":1.30479285}
{"ts":1750836360000,"o":106459.6,"h":106519.6,"l":106460,"c":106519.6,"v":176700,"usd":1.65923072}
{"ts":1750836420000,"o":106519.6,"h":106615.7,"l":106519.7,"c":106603.4,"v":847500,"usd":7.95363841}
{"ts":1750836480000,"o":106603.4,"h":106603.3,"l":106585.9,"c":106599.9,"v":122500,"usd":1.14914348}
{"ts":1750836540000,"o":106599.9,"h":106617.6,"l":106594.5,"c":106595,"v":251600,"usd":2.36008642}
{"ts":1750836600000,"o":106595,"h":106599,"l":106593.6,"c":106599,"v":7400,"usd":0.0694212}
{"ts":1750836660000,"o":106599,"h":106617.3,"l":106600,"c":106617.3,"v":205900,"usd":1.93128674}
{"ts":1750836720000,"o":106617.3,"h":106617.3,"l":106547,"c":106547,"v":167600,"usd":1.57247385}
{"ts":1750836780000,"o":106547,"h":106547.1,"l":106509.2,"c":106520.2,"v":81300,"usd":0.76308179}
{"ts":1750836840000,"o":106520.2,"h":106561.5,"l":106547.1,"c":106561.5,"v":6500,"usd":0.06100169}
{"ts":1750836900000,"o":106561.5,"h":106566.2,"l":106544.4,"c":106544.4,"v":19200,"usd":0.18017614}
{"ts":1750836960000,"o":106544.4,"h":106559.7,"l":106523.8,"c":106559.7,"v":42500,"usd":0.39888169}
{"ts":1750837020000,"o":106559.7,"h":106545.7,"l":106527.7,"c":106544.5,"v":83400,"usd":0.78279156}
{"ts":1750837080000,"o":106544.5,"h":106558.6,"l":106541.6,"c":106541.6,"v":25300,"usd":0.23744285}
{"ts":1750837140000,"o":106541.6,"h":106650,"l":106541.6,"c":106649.9,"v":570800,"usd":5.35334453}
{"ts":1750837200000,"o":106649.9,"h":106649,"l":106600,"c":106600,"v":263600,"usd":2.47208612}
{"ts":1750837260000,"o":106600,"h":106638.9,"l":106560.1,"c":106638.9,"v":186100,"usd":1.74563361}
{"ts":1750837320000,"o":106638.9,"h":106640,"l":106618.8,"c":106640,"v":155800,"usd":1.461103}
{"ts":1750837380000,"o":106640,"h":106660,"l":106649,"c":106657.5,"v":720900,"usd":6.75931845}
{"ts":1750837440000,"o":106657.5,"h":106665.6,"l":106656.9,"c":106665.6,"v":68700,"usd":0.64407876}
{"ts":1750837500000,"o":106665.6,"h":106670,"l":106665.6,"c":106670,"v":294200,"usd":2.75809796}
{"ts":1750837560000,"o":106670,"h":106681.2,"l":106649,"c":106681.2,"v":363500,"usd":3.40771127}
{"ts":1750837620000,"o":106681.2,"h":106699.9,"l":106681.2,"c":106699,"v":393500,"usd":3.68802035}
{"ts":1750837680000,"o":106699,"h":106698.9,"l":106671.1,"c":106671.1,"v":55900,"usd":0.52396013}
{"ts":1750837740000,"o":106671.1,"h":106671.1,"l":106646.2,"c":106648.9,"v":197600,"usd":1.85282704}
{"ts":1750837800000,"o":106648.9,"h":106646.2,"l":106630.1,"c":106642.9,"v":154500,"usd":1.44874886}
{"ts":1750837860000,"o":106642.9,"h":106644.4,"l":106630,"c":106630,"v":116900,"usd":1.0961719}
{"ts":1750837920000,"o":106630,"h":106636.7,"l":106600,"c":106600,"v":194300,"usd":1.8221163}
{"ts":1750837980000,"o":106600,"h":106628.6,"l":106590.1,"c":106628.6,"v":132700,"usd":1.24494276}
{"ts":1750838040000,"o":106628.6,"h":106629.1,"l":106574.8,"c":106574.8,"v":124200,"usd":1.1651526}
{"ts":1750838100000,"o":106574.8,"h":106601,"l":106559.8,"c":106559.8,"v":45800,"usd":0.42969648}
{"ts":1750838160000,"o":106559.8,"h":106566.5,"l":106558.5,"c":106566.5,"v":30300,"usd":0.2843423}
{"ts":1750838220000,"o":106566.5,"h":106579.9,"l":106566.5,"c":106568.7,"v":222400,"usd":2.08684407}
{"ts":1750838280000,"o":106568.7,"h":106595.3,"l":106567.9,"c":106595.3,"v":8100,"usd":0.0760041}
{"ts":1750838340000,"o":106595.3,"h":106595.3,"l":106595.3,"c":106595.3,"v":0,"usd":0}
{"ts":1750838400000,"o":106595.3,"h":106615.5,"l":106580.1,"c":106580.1,"v":387300,"usd":3.63294045}
{"ts":1750838460000,"o":106580.1,"h":106626.7,"l":106587.3,"c":106614.5,"v":119900,"usd":1.12460879}
{"ts":1750838520000,"o":106614.5,"h":106632.3,"l":106610.9,"c":106632.3,"v":1800,"usd":0.01688344}
{"ts":1750838580000,"o":106632.3,"h":106632.3,"l":106600,"c":106600,"v":65600,"usd":0.61525559}
{"ts":1750838640000,"o":106600,"h":106590.1,"l":106550.1,"c":106550.1,"v":126200,"usd":1.1842581}
{"ts":1750838700000,"o":106550.1,"h":106551,"l":106530.1,"c":106551,"v":13400,"usd":0.12577186}
{"ts":1750838760000,"o":106551,"h":106557,"l":106507.7,"c":106526.5,"v":16300,"usd":0.15301054}
{"ts":1750838820000,"o":106526.5,"h":106532.7,"l":106505.1,"c":106507.7,"v":89800,"usd":0.84295997}
{"ts":1750838880000,"o":106507.7,"h":106529.6,"l":106516.3,"c":106529.6,"v":40900,"usd":0.38397669}
{"ts":1750838940000,"o":106529.6,"h":106579.9,"l":106538.3,"c":106561.9,"v":207500,"usd":1.94714515}
{"ts":1750839000000,"o":106561.9,"h":106580,"l":106562,"c":106580,"v":136100,"usd":1.27706805}
{"ts":1750839060000,"o":106580,"h":106600.9,"l":106562,"c":106600.9,"v":12400,"usd":0.1163555}
{"ts":1750839120000,"o":106600.9,"h":106615.9,"l":106576.8,"c":106576.8,"v":46600,"usd":0.43712188}
{"ts":1750839180000,"o":106576.8,"h":106579.9,"l":106561.9,"c":106579.9,"v":39100,"usd":0.36691631}
{"ts":1750839240000,"o":106579.9,"h":106591,"l":106564.5,"c":106588.5,"v":246800,"usd":2.31562753}
{"ts":1750839300000,"o":106588.5,"h":106615.9,"l":106586.5,"c":106615.9,"v":9200,"usd":0.08631226}
{"ts":1750839360000,"o":106615.9,"h":106660,"l":106605.4,"c":106605.4,"v":150300,"usd":1.40951742}
{"ts":1750839420000,"o":106605.4,"h":106605.4,"l":106548,"c":106548,"v":37200,"usd":0.34905015}
{"ts":1750839480000,"o":106548,"h":106560.2,"l":106534.2,"c":106560.2,"v":407900,"usd":3.82852324}
{"ts":1750839540000,"o":106560.2,"h":106579.9,"l":106537.2,"c":106537.2,"v":161300,"usd":1.51377679}
{"ts":1750839600000,"o":106537.2,"h":106545,"l":106510,"c":106510,"v":37200,"usd":0.34919504}
{"ts":1750839660000,"o":106510,"h":106536.6,"l":106510.1,"c":106536.6,"v":38700,"usd":0.36332719}
{"ts":1750839720000,"o":106536.6,"h":106536.5,"l":106511,"c":106511,"v":20400,"usd":0.19151242}
{"ts":1750839780000,"o":106511,"h":106511,"l":106476,"c":106487.1,"v":444000,"usd":4.16892263}
{"ts":1750839840000,"o":106487.1,"h":106485.8,"l":106433.3,"c":106449.3,"v":253000,"usd":2.3764475}
{"ts":1750839900000,"o":106449.3,"h":106462.4,"l":106449.3,"c":106462.4,"v":32200,"usd":0.30248932}
{"ts":1750839960000,"o":106462.4,"h":106476.1,"l":106462.4,"c":106476.1,"v":7100,"usd":0.06668262}
{"ts":1750840020000,"o":106476.1,"h":106499.7,"l":106476.1,"c":106499.4,"v":12400,"usd":0.11643673}
{"ts":1750840080000,"o":106499.4,"h":106499.4,"l":106407.8,"c":106433.5,"v":1663300,"usd":15.62619734}
{"ts":1750840140000,"o":106433.5,"h":106456.5,"l":106430.1,"c":106455.9,"v":2000,"usd":0.0187892}
{"ts":1750840200000,"o":106455.9,"h":106467.3,"l":106453.3,"c":106453.3,"v":39500,"usd":0.37104061}
{"ts":1750840260000,"o":106453.3,"h":106445.6,"l":106374.5,"c":106376.8,"v":331900,"usd":3.11932064}
{"ts":1750840320000,"o":106376.8,"h":106400,"l":106330.3,"c":106382.2,"v":2473800,"usd":23.26136395}
{"ts":1750840380000,"o":106382.2,"h":106382.1,"l":106360.2,"c":106362.7,"v":49900,"usd":0.4691201}
{"ts":1750840440000,"o":106362.7,"h":106362.7,"l":106359.4,"c":106359.4,"v":121000,"usd":1.13764993}
{"ts":1750840500000,"o":106359.4,"h":106377.7,"l":106344.8,"c":106344.9,"v":118300,"usd":1.11231516}
{"ts":1750840560000,"o":106344.9,"h":106377.7,"l":106344.9,"c":106364.2,"v":72300,"usd":0.67974604}
{"ts":1750840620000,"o":106364.2,"h":106378.9,"l":106358.8,"c":106358.8,"v":50900,"usd":0.47853126}
{"ts":1750840680000,"o":106358.8,"h":106367,"l":106358.9,"c":106361,"v":25500,"usd":0.23974245}
{"ts":1750840740000,"o":106361,"h":106366,"l":106358.8,"c":106358.9,"v":128000,"usd":1.20346611}
{"ts":1750840800000,"o":106358.9,"h":106375,"l":106358.8,"c":106375,"v":1460600,"usd":13.73267933}
{"ts":1750840860000,"o":106375,"h":106378.7,"l":106378.7,"c":106378.7,"v":1000,"usd":0.0094004}
{"ts":1750840920000,"o":106378.7,"h":106378.7,"l":106355.5,"c":106355.5,"v":16900,"usd":0.15887846}
{"ts":1750840980000,"o":106355.5,"h":106390.1,"l":106366.1,"c":106381.9,"v":478300,"usd":4.49620885}
{"ts":1750841040000,"o":106381.9,"h":106382,"l":106375.9,"c":106380.5,"v":12600,"usd":0.11844425}
{"ts":1750841100000,"o":106380.5,"h":106385.8,"l":106365.6,"c":106365.7,"v":26300,"usd":0.24723864}
{"ts":1750841160000,"o":106365.7,"h":106379.6,"l":106354.7,"c":106378.8,"v":91800,"usd":0.86311781}
{"ts":1750841220000,"o":106378.8,"h":106378.9,"l":106368.5,"c":106376.2,"v":33900,"usd":0.31868004}
{"ts":1750841280000,"o":106376.2,"h":106389.6,"l":106327.1,"c":106327.1,"v":201300,"usd":1.89276563}
{"ts":1750841340000,"o":106327.1,"h":106351.6,"l":106330.1,"c":106331.7,"v":97700,"usd":0.91877295}
{"ts":1750841400000,"o":106331.7,"h":106371,"l":106358,"c":106371,"v":14200,"usd":0.13350644}
{"ts":1750841460000,"o":106371,"h":106379.2,"l":106366.6,"c":106377.3,"v":19900,"usd":0.18708558}
{"ts":1750841520000,"o":106377.3,"h":106376.2,"l":106357,"c":106359.9,"v":54800,"usd":0.51518487}
{"ts":1750841580000,"o":106359.9,"h":106413.5,"l":106359.9,"c":106413.4,"v":235900,"usd":2.21728562}
{"ts":1750841640000,"o":106413.4,"h":106431.3,"l":106402.6,"c":106429,"v":277400,"usd":2.60665887}
{"ts":1750841700000,"o":106429,"h":106429,"l":106428.8,"c":106428.8,"v":7100,"usd":0.06671094}
{"ts":1750841760000,"o":106428.8,"h":106517.8,"l":106427.9,"c":106517.7,"v":949500,"usd":8.91951026}
{"ts":1750841820000,"o":106517.7,"h":106530.4,"l":106464.7,"c":106488.5,"v":155000,"usd":1.45521173}
{"ts":1750841880000,"o":106488.5,"h":106579.3,"l":106492,"c":106569.3,"v":232900,"usd":2.18613351}
{"ts":1750841940000,"o":106569.3,"h":106580,"l":106526.2,"c":106556.3,"v":472300,"usd":4.43242865}
{"ts":1750842000000,"o":106556.3,"h":106612,"l":106553.5,"c":106612,"v":2935500,"usd":27.53643938}
{"ts":1750842060000,"o":106612,"h":106626.8,"l":106566,"c":106581.3,"v":206500,"usd":1.9374004}
{"ts":1750842120000,"o":106581.3,"h":106598.4,"l":106576.1,"c":106576.1,"v":151200,"usd":1.41860529}
{"ts":1750842180000,"o":106576.1,"h":106590.2,"l":106564.2,"c":106571.7,"v":56200,"usd":0.52735916}
{"ts":1750842240000,"o":106571.7,"h":106591.8,"l":106581.1,"c":106581.3,"v":26200,"usd":0.24581204}
{"ts":1750842300000,"o":106581.3,"h":106705.8,"l":106588.6,"c":106638.3,"v":695700,"usd":6.52370026}
{"ts":1750842360000,"o":106638.3,"h":106636.7,"l":106615.1,"c":106615.1,"v":51500,"usd":0.48299104}
{"ts":1750842420000,"o":106615.1,"h":106709,"l":106614,"c":106709,"v":157000,"usd":1.47211793}
{"ts":1750842480000,"o":106709,"h":106767.9,"l":106687.4,"c":106767.9,"v":267300,"usd":2.50447129}
{"ts":1750842540000,"o":106767.9,"h":106882.8,"l":106664.7,"c":106757.1,"v":5801400,"usd":54.3159672}
{"ts":1750842600000,"o":106757.1,"h":106843.7,"l":106752.7,"c":106821.6,"v":370800,"usd":3.47189554}
{"ts":1750842660000,"o":106821.6,"h":106852.9,"l":106790.1,"c":106846.6,"v":187400,"usd":1.75422095}
{"ts":1750842720000,"o":106846.6,"h":106861.5,"l":106819.2,"c":106819.2,"v":310100,"usd":2.90233443}
{"ts":1750842780000,"o":106819.2,"h":106841.8,"l":106803.1,"c":106827.8,"v":138700,"usd":1.2984322}
{"ts":1750842840000,"o":106827.8,"h":106877.1,"l":106820.7,"c":106855.3,"v":338200,"usd":3.16548277}
{"ts":1750842900000,"o":106855.3,"h":106822.1,"l":106789.2,"c":106794.5,"v":148500,"usd":1.39025027}
{"ts":1750842960000,"o":106794.5,"h":106839.1,"l":106804.9,"c":106814.9,"v":306300,"usd":2.86744953}
{"ts":1750843020000,"o":106814.9,"h":106816,"l":106790,"c":106799.9,"v":210300,"usd":1.96910237}
{"ts":1750843080000,"o":106799.9,"h":106858.8,"l":106799.9,"c":106843.9,"v":688500,"usd":6.4449553}
{"ts":1750843140000,"o":106843.9,"h":106844,"l":106809,"c":106826.2,"v":194700,"usd":1.82253657}
{"ts":1750843200000,"o":106826.2,"h":106843.2,"l":106820.1,"c":106825,"v":37600,"usd":0.35196791}
{"ts":1750843260000,"o":106825,"h":106862.2,"l":106822,"c":106862.2,"v":36900,"usd":0.34538259}
{"ts":1750843320000,"o":106862.2,"h":106917.5,"l":106846,"c":106884,"v":541300,"usd":5.06423896}
{"ts":1750843380000,"o":106884,"h":106899.4,"l":106880,"c":106897.5,"v":16600,"usd":0.15530266}
{"ts":1750843440000,"o":106897.5,"h":106897.6,"l":106851.2,"c":106875.7,"v":232100,"usd":2.1717034}
{"ts":1750843500000,"o":106875.7,"h":106875.7,"l":106854.7,"c":106854.7,"v":67200,"usd":0.62882218}
{"ts":1750843560000,"o":106854.7,"h":106894.5,"l":106854.8,"c":106877,"v":135600,"usd":1.26861149}
{"ts":1750843620000,"o":106877,"h":106890.3,"l":106849,"c":106884.4,"v":97000,"usd":0.9076653}
{"ts":1750843680000,"o":106884.4,"h":106893.3,"l":106884.3,"c":106893.3,"v":19300,"usd":0.18055451}
{"ts":1750843740000,"o":106893.3,"h":106893.3,"l":106824.9,"c":106850.9,"v":454700,"usd":4.25488938}
{"ts":1750843800000,"o":106850.9,"h":106850.9,"l":106823.1,"c":106831.2,"v":138000,"usd":1.29155018}
{"ts":1750843860000,"o":106831.2,"h":106862.5,"l":106846.8,"c":106862.5,"v":159500,"usd":1.49271362}
{"ts":1750843920000,"o":106862.5,"h":106898.1,"l":106862.5,"c":106870,"v":180600,"usd":1.68978279}
{"ts":1750843980000,"o":106870,"h":106869.9,"l":106837.6,"c":106849.3,"v":286800,"usd":2.6840117}
{"ts":1750844040000,"o":106849.3,"h":106870,"l":106849.4,"c":106866.8,"v":44100,"usd":0.41267391}
{"ts":1750844100000,"o":106866.8,"h":106886.9,"l":106861,"c":106861,"v":117200,"usd":1.0966236}
{"ts":1750844160000,"o":106861,"h":106889.4,"l":106861,"c":106889.4,"v":23700,"usd":0.22177206}
{"ts":1750844220000,"o":106889.4,"h":106960.7,"l":106754.1,"c":106754.1,"v":1130500,"usd":10.57959086}
{"ts":1750844280000,"o":106754.1,"h":106772.7,"l":106573.5,"c":106591.5,"v":1643600,"usd":15.4134516}
{"ts":1750844340000,"o":106591.5,"h":106620,"l":106569.4,"c":106608.3,"v":234000,"usd":2.19520084}
{"ts":1750844400000,"o":106608.3,"h":106678.1,"l":106590.4,"c":106630,"v":433000,"usd":4.06041612}
{"ts":1750844460000,"o":106630,"h":106644.2,"l":106550.1,"c":106644.2,"v":338600,"usd":3.17653748}
{"ts":1750844520000,"o":106644.2,"h":106645.5,"l":106566,"c":106577,"v":514000,"usd":4.82193383}
{"ts":1750844580000,"o":106577,"h":106613.7,"l":106547.5,"c":106586.3,"v":184600,"usd":1.73224194}
{"ts":1750844640000,"o":106586.3,"h":106586.3,"l":106523.5,"c":106539,"v":266700,"usd":2.50323868}
{"ts":1750844700000,"o":106539,"h":106549.9,"l":106430.1,"c":106490.1,"v":2028900,"usd":19.05084249}
{"ts":1750844760000,"o":106490.1,"h":106614.1,"l":106490.2,"c":106597.9,"v":2376800,"usd":22.30565826}
{"ts":1750844820000,"o":106597.9,"h":106609.2,"l":106530.3,"c":106563.1,"v":143100,"usd":1.3424469}
{"ts":1750844880000,"o":106563.1,"h":106563.2,"l":106461.6,"c":106515.6,"v":924900,"usd":8.68347086}
{"ts":1750844940000,"o":106515.6,"h":106559.9,"l":106523.9,"c":106549.2,"v":141100,"usd":1.3244244}
{"ts":1750845000000,"o":106549.2,"h":106552.9,"l":106499.4,"c":106520.3,"v":40900,"usd":0.38396129}
{"ts":1750845060000,"o":106520.3,"h":106527.1,"l":106482.6,"c":106518,"v":183700,"usd":1.72471743}
{"ts":1750845120000,"o":106518,"h":106538.3,"l":106526.4,"c":106538.2,"v":9700,"usd":0.09105521}
{"ts":1750845180000,"o":106538.2,"h":106609.2,"l":106538.2,"c":106609.2,"v":205200,"usd":1.92543637}
{"ts":1750845240000,"o":106609.2,"h":106636.8,"l":106603.3,"c":106627.2,"v":719300,"usd":6.74676205}
{"ts":1750845300000,"o":106627.2,"h":106637,"l":106612.1,"c":106612.1,"v":106200,"usd":0.99602911}
{"ts":1750845360000,"o":106612.1,"h":106612.1,"l":106570.1,"c":106580.2,"v":206300,"usd":1.93540588}
{"ts":1750845420000,"o":106580.2,"h":106612.1,"l":106572,"c":106612.1,"v":216300,"usd":2.02925563}
{"ts":1750845480000,"o":106612.1,"h":106612.1,"l":106570,"c":106570,"v":181700,"usd":1.70455371}
{"ts":1750845540000,"o":106570,"h":106621.2,"l":106562.5,"c":106611.8,"v":150400,"usd":1.41079936}
{"ts":1750845600000,"o":106611.8,"h":106627.5,"l":106614.3,"c":106622.1,"v":24300,"usd":0.22791142}
{"ts":1750845660000,"o":106622.1,"h":106646.3,"l":106604,"c":106646.3,"v":46300,"usd":0.43425694}
{"ts":1750845720000,"o":106646.3,"h":106701.6,"l":106646.4,"c":106650,"v":622100,"usd":5.83119763}
{"ts":1750845780000,"o":106650,"h":106683,"l":106612.7,"c":106661.6,"v":54700,"usd":0.5129529}
{"ts":1750845840000,"o":106661.6,"h":106661.6,"l":106602.9,"c":106611.1,"v":38000,"usd":0.35638877}
{"ts":1750845900000,"o":106611.1,"h":106669.6,"l":106620.1,"c":106629.5,"v":70400,"usd":0.660163}
{"ts":1750845960000,"o":106629.5,"h":106660.1,"l":106623.3,"c":106655.5,"v":145400,"usd":1.36331801}
{"ts":1750846020000,"o":106655.5,"h":106660.1,"l":106630.1,"c":106640,"v":53700,"usd":0.50352662}
{"ts":1750846080000,"o":106640,"h":106679.9,"l":106631.5,"c":106679.9,"v":132500,"usd":1.24228854}
{"ts":1750846140000,"o":106679.9,"h":106719,"l":106657,"c":106666,"v":252200,"usd":2.36381248}
{"ts":1750846200000,"o":106666,"h":106705.3,"l":106657.7,"c":106660.1,"v":54900,"usd":0.51467789}
{"ts":1750846260000,"o":106660.1,"h":106683.5,"l":106642.6,"c":106665.6,"v":283600,"usd":2.65887924}
{"ts":1750846320000,"o":106665.6,"h":106653.2,"l":106551.3,"c":106551.3,"v":251600,"usd":2.36019034}
{"ts":1750846380000,"o":106551.3,"h":106614.7,"l":106550,"c":106614.7,"v":30400,"usd":0.28522043}
{"ts":1750846440000,"o":106614.7,"h":106720,"l":106625.4,"c":106720,"v":352900,"usd":3.30778762}
{"ts":1750846500000,"o":106720,"h":106750,"l":106717,"c":106720,"v":156100,"usd":1.46271145}
{"ts":1750846560000,"o":106720,"h":106730.8,"l":106717,"c":106717,"v":122700,"usd":1.14976003}
{"ts":1750846620000,"o":106717,"h":106710,"l":106685.3,"c":106693,"v":66600,"usd":0.62419164}
{"ts":1750846680000,"o":106693,"h":106740,"l":106693.1,"c":106740,"v":149400,"usd":1.39992663}
{"ts":1750846740000,"o":106740,"h":106781.2,"l":106740,"c":106781.2,"v":76200,"usd":0.71373888}
{"ts":1750846800000,"o":106781.2,"h":106819.9,"l":106781.2,"c":106800,"v":196100,"usd":1.83607379}
{"ts":1750846860000,"o":106800,"h":106942.7,"l":106800,"c":106931.5,"v":666300,"usd":6.23461149}
{"ts":1750846920000,"o":106931.5,"h":107020,"l":106891.1,"c":106955.9,"v":629200,"usd":5.88207697}
{"ts":1750846980000,"o":106955.9,"h":106986.1,"l":106941.2,"c":106966,"v":417000,"usd":3.89862249}
{"ts":1750847040000,"o":106966,"h":106980,"l":106953,"c":106976.7,"v":181100,"usd":1.69303688}
{"ts":1750847100000,"o":106976.7,"h":106979,"l":106940.1,"c":106975.3,"v":61400,"usd":0.57407865}
{"ts":1750847160000,"o":106975.3,"h":107000,"l":106947.1,"c":107000,"v":273400,"usd":2.55578152}
{"ts":1750847220000,"o":107000,"h":107152,"l":106978.3,"c":107077.7,"v":4459600,"usd":41.63803073}
{"ts":1750847280000,"o":107077.7,"h":107112,"l":107046.4,"c":107076.3,"v":308200,"usd":2.87842624}
{"ts":1750847340000,"o":107076.3,"h":107129.8,"l":107056.1,"c":107124.9,"v":345000,"usd":3.22194834}
{"ts":1750847400000,"o":107124.9,"h":107145.3,"l":107080,"c":107099.5,"v":266300,"usd":2.48613748}
{"ts":1750847460000,"o":107099.5,"h":107109.9,"l":107060,"c":107070.8,"v":277400,"usd":2.59072776}
{"ts":1750847520000,"o":107070.8,"h":107081.6,"l":107011.1,"c":107011.1,"v":388400,"usd":3.62869665}
{"ts":1750847580000,"o":107011.1,"h":107045.2,"l":107006.2,"c":107038.4,"v":261900,"usd":2.44714444}
{"ts":1750847640000,"o":107038.4,"h":107075,"l":107012.5,"c":107070.9,"v":268400,"usd":2.50764502}
{"ts":1750847700000,"o":107070.9,"h":107070.9,"l":106984.1,"c":106984.2,"v":100600,"usd":0.94004975}
{"ts":1750847760000,"o":106984.2,"h":106982.2,"l":106915.1,"c":106933.1,"v":458100,"usd":4.2831952}
{"ts":1750847820000,"o":106933.1,"h":107000,"l":106885.6,"c":107000,"v":458500,"usd":4.28766125}
{"ts":1750847880000,"o":107000,"h":107007.2,"l":106949.1,"c":106949.3,"v":165000,"usd":1.54235014}
{"ts":1750847940000,"o":106949.3,"h":106963.2,"l":106930.9,"c":106963.2,"v":19200,"usd":0.17953924}
{"ts":1750848000000,"o":106963.2,"h":106972.1,"l":106932.3,"c":106972.1,"v":51400,"usd":0.48059972}
{"ts":1750848060000,"o":106972.1,"h":106987.1,"l":106945.8,"c":106962.2,"v":75300,"usd":0.70392247}
{"ts":1750848120000,"o":106962.2,"h":106975.9,"l":106954.5,"c":106970.2,"v":21400,"usd":0.20007291}
{"ts":1750848180000,"o":106970.2,"h":107038.2,"l":106964,"c":106977.3,"v":453100,"usd":4.23451471}
{"ts":1750848240000,"o":106977.3,"h":106995.5,"l":106964.2,"c":106975.2,"v":46600,"usd":0.43559333}
{"ts":1750848300000,"o":106975.2,"h":106998.2,"l":106980.6,"c":106993.4,"v":39000,"usd":0.3645007}
{"ts":1750848360000,"o":106993.4,"h":107005.8,"l":106972.1,"c":106982.2,"v":146900,"usd":1.37292895}
{"ts":1750848420000,"o":106982.2,"h":107030.8,"l":106977,"c":107028.9,"v":134600,"usd":1.25790371}
{"ts":1750848480000,"o":107028.9,"h":107036,"l":107008,"c":107036,"v":79800,"usd":0.7456413}
{"ts":1750848540000,"o":107036,"h":107069.4,"l":107019.2,"c":107066.5,"v":27200,"usd":0.25409845}
{"ts":1750848600000,"o":107066.5,"h":107061.5,"l":107032,"c":107036.3,"v":162300,"usd":1.51615906}
{"ts":1750848660000,"o":107036.3,"h":107069.1,"l":107031.1,"c":107044,"v":54200,"usd":0.50632014}
{"ts":1750848720000,"o":107044,"h":107079.5,"l":107040,"c":107079.5,"v":548700,"usd":5.12476193}
{"ts":1750848780000,"o":107079.5,"h":107120,"l":107079.9,"c":107116.5,"v":69900,"usd":0.65262074}
{"ts":1750848840000,"o":107116.5,"h":107122.9,"l":107117.1,"c":107122.8,"v":24800,"usd":0.23151629}
{"ts":1750848900000,"o":107122.8,"h":107122.8,"l":106976.3,"c":106976.3,"v":294100,"usd":2.74740728}
{"ts":1750848960000,"o":106976.3,"h":106972.2,"l":106900.1,"c":106960,"v":856000,"usd":8.00313935}
{"ts":1750849020000,"o":106960,"h":107009.9,"l":106956.8,"c":107000.1,"v":58300,"usd":0.54496596}
{"ts":1750849080000,"o":107000.1,"h":107009.1,"l":106980.2,"c":106993.9,"v":54300,"usd":0.50750132}
{"ts":1750849140000,"o":106993.9,"h":107009.8,"l":106991.6,"c":106993.1,"v":319000,"usd":2.98107741}
{"ts":1750849200000,"o":106993.1,"h":107119.5,"l":106993.1,"c":107113,"v":449700,"usd":4.20165986}
{"ts":1750849260000,"o":107113,"h":107109,"l":107067.6,"c":107095,"v":136700,"usd":1.2764137}
{"ts":1750849320000,"o":107095,"h":107137.3,"l":106970,"c":106970,"v":545900,"usd":5.09759463}
{"ts":1750849380000,"o":106970,"h":107016.4,"l":106950.1,"c":107016.4,"v":234300,"usd":2.19015963}
{"ts":1750849440000,"o":107016.4,"h":107044.1,"l":107003.1,"c":107019.2,"v":89600,"usd":0.83714779}
{"ts":1750849500000,"o":107019.2,"h":107070,"l":107019.2,"c":107070,"v":33000,"usd":0.30828044}
{"ts":1750849560000,"o":107070,"h":107109.4,"l":107080,"c":107106.4,"v":16400,"usd":0.15312747}
{"ts":1750849620000,"o":107106.4,"h":107102.4,"l":107052.5,"c":107054.6,"v":53300,"usd":0.49774651}
{"ts":1750849680000,"o":107054.6,"h":107078.7,"l":107061.5,"c":107069.4,"v":74100,"usd":0.69202215}
{"ts":1750849740000,"o":107069.4,"h":107078.3,"l":107054.1,"c":107058.3,"v":139200,"usd":1.30003154}
{"ts":1750849800000,"o":107058.3,"h":107061.3,"l":107050,"c":107060.3,"v":37100,"usd":0.34653199}
{"ts":1750849860000,"o":107060.3,"h":107060.5,"l":107020,"c":107023.7,"v":128600,"usd":1.20148354}
{"ts":1750849920000,"o":107023.7,"h":107038.8,"l":107002.5,"c":107002.5,"v":37600,"usd":0.35133328}
{"ts":1750849980000,"o":107002.5,"h":107010.4,"l":106962.3,"c":106970.1,"v":43100,"usd":0.40284625}
{"ts":1750850040000,"o":106970.1,"h":106971.3,"l":106940.1,"c":106949.2,"v":302400,"usd":2.82745753}
{"ts":1750850100000,"o":106949.2,"h":106954.5,"l":106941.3,"c":106941.3,"v":18000,"usd":0.16830343}
{"ts":1750850160000,"o":106941.3,"h":106950,"l":106935.6,"c":106950,"v":26200,"usd":0.2450019}
{"ts":1750850220000,"o":106950,"h":106959.9,"l":106890.1,"c":106956.1,"v":676300,"usd":6.32443669}
{"ts":1750850280000,"o":106956.1,"h":106951,"l":106931.2,"c":106937.4,"v":35900,"usd":0.33568659}
{"ts":1750850340000,"o":106937.4,"h":106929.5,"l":106887.5,"c":106887.5,"v":74600,"usd":0.69784092}
{"ts":1750850400000,"o":106887.5,"h":106887.5,"l":106841,"c":106858.8,"v":216300,"usd":2.02414897}
{"ts":1750850460000,"o":106858.8,"h":106910.7,"l":106858.8,"c":106878,"v":111300,"usd":1.04128849}
{"ts":1750850520000,"o":106878,"h":106943.2,"l":106878,"c":106943.2,"v":47900,"usd":0.44799941}
{"ts":1750850580000,"o":106943.2,"h":106987,"l":106930.9,"c":106930.9,"v":599900,"usd":5.60864686}
{"ts":1750850640000,"o":106930.9,"h":106930.1,"l":106892.1,"c":106892.1,"v":173200,"usd":1.61980645}
{"ts":1750850700000,"o":106892.1,"h":106930.1,"l":106901.7,"c":106930,"v":30000,"usd":0.28059569}
{"ts":1750850760000,"o":106930,"h":106947.4,"l":106930,"c":106941.8,"v":83500,"usd":0.78086943}
{"ts":1750850820000,"o":106941.8,"h":106961.4,"l":106925.6,"c":106952.7,"v":45300,"usd":0.4235715}
{"ts":1750850880000,"o":106952.7,"h":106965.2,"l":106949.2,"c":106949.2,"v":40800,"usd":0.38145385}
{"ts":1750850940000,"o":106949.2,"h":106971.3,"l":106949,"c":106971.3,"v":26400,"usd":0.24680574}
{"ts":1750851000000,"o":106971.3,"h":106969,"l":106951.9,"c":106951.9,"v":104200,"usd":0.97416516}
{"ts":1750851060000,"o":106951.9,"h":106970.1,"l":106949.5,"c":106950.3,"v":37300,"usd":0.34874936}
{"ts":1750851120000,"o":106950.3,"h":107040,"l":106950.2,"c":107040,"v":214500,"usd":2.00522743}
{"ts":1750851180000,"o":107040,"h":107041.4,"l":107039.9,"c":107041.4,"v":24000,"usd":0.22421414}
{"ts":1750851240000,"o":107041.4,"h":107063.6,"l":107034,"c":107041,"v":48400,"usd":0.45214937}
{"ts":1750851300000,"o":107041,"h":107089.9,"l":107041,"c":107079.2,"v":303800,"usd":2.83792578}
{"ts":1750851360000,"o":107079.2,"h":107134.9,"l":107078.1,"c":107134.9,"v":168300,"usd":1.57135654}
{"ts":1750851420000,"o":107134.9,"h":107166,"l":107109.4,"c":107120.1,"v":164300,"usd":1.53334904}
{"ts":1750851480000,"o":107120.1,"h":107171.3,"l":107119,"c":107170,"v":114100,"usd":1.06483972}
{"ts":1750851540000,"o":107170,"h":107175.5,"l":107136.8,"c":107136.8,"v":391300,"usd":3.65158727}
{"ts":1750851600000,"o":107136.8,"h":107157.2,"l":107134.6,"c":107134.6,"v":40200,"usd":0.37519736}
{"ts":1750851660000,"o":107134.6,"h":107158.6,"l":107134.3,"c":107134.3,"v":51500,"usd":0.48065948}
{"ts":1750851720000,"o":107134.3,"h":107134.3,"l":107103,"c":107105,"v":112300,"usd":1.04833491}
{"ts":1750851780000,"o":107105,"h":107120,"l":107100,"c":107120,"v":9300,"usd":0.08683267}
{"ts":1750851840000,"o":107120,"h":107160,"l":107120,"c":107140.1,"v":203700,"usd":1.90137615}
{"ts":1750851900000,"o":107140.1,"h":107195.1,"l":107161.5,"c":107184.7,"v":106300,"usd":0.99176715}
{"ts":1750851960000,"o":107184.7,"h":107183.7,"l":107159,"c":107180,"v":165300,"usd":1.54244723}
{"ts":1750852020000,"o":107180,"h":107179.9,"l":107162.8,"c":107165.3,"v":52000,"usd":0.48524023}
{"ts":1750852080000,"o":107165.3,"h":107167.3,"l":107136.9,"c":107136.9,"v":110800,"usd":1.03401182}
{"ts":1750852140000,"o":107136.9,"h":107139.9,"l":107120,"c":107139.9,"v":53800,"usd":0.50221655}
{"ts":1750852200000,"o":107139.9,"h":107158.3,"l":107111,"c":107141.3,"v":102600,"usd":0.95766168}
{"ts":1750852260000,"o":107141.3,"h":107141.4,"l":107141.2,"c":107141.4,"v":7100,"usd":0.06626785}
{"ts":1750852320000,"o":107141.4,"h":107145,"l":107120.1,"c":107139.2,"v":36500,"usd":0.34069588}
{"ts":1750852380000,"o":107139.2,"h":107150.9,"l":107145,"c":107150.9,"v":111200,"usd":1.03782932}
{"ts":1750852440000,"o":107150.9,"h":107172.6,"l":107146.9,"c":107160.6,"v":123700,"usd":1.15443409}
{"ts":1750852500000,"o":107160.6,"h":107188.9,"l":107114.5,"c":107180.9,"v":296100,"usd":2.76342789}
{"ts":1750852560000,"o":107180.9,"h":107183.1,"l":107136.4,"c":107171.9,"v":72600,"usd":0.67739263}
{"ts":1750852620000,"o":107171.9,"h":107211,"l":107184.5,"c":107203.3,"v":1122200,"usd":10.4683392}
{"ts":1750852680000,"o":107203.3,"h":107204.5,"l":107160,"c":107160,"v":164000,"usd":1.52999565}
{"ts":1750852740000,"o":107160,"h":107176.5,"l":107150.1,"c":107168.4,"v":6600,"usd":0.0615833}
{"ts":1750852800000,"o":107168.4,"h":107192.1,"l":107165,"c":107166.7,"v":249900,"usd":2.33167567}
{"ts":1750852860000,"o":107166.7,"h":107178.9,"l":107135,"c":107135,"v":421100,"usd":3.92964897}
{"ts":1750852920000,"o":107135,"h":107140.1,"l":107110,"c":107119.1,"v":212300,"usd":1.98183131}
{"ts":1750852980000,"o":107119.1,"h":107119.2,"l":107071,"c":107080,"v":260600,"usd":2.4333593}
{"ts":1750853040000,"o":107080,"h":107088,"l":107047.8,"c":107076.5,"v":183100,"usd":1.71027731}
{"ts":1750853100000,"o":107076.5,"h":107076.4,"l":107040.1,"c":107043.2,"v":82000,"usd":0.76596132}
{"ts":1750853160000,"o":107043.2,"h":107096.1,"l":107041,"c":107095,"v":234200,"usd":2.18713034}
{"ts":1750853220000,"o":107095,"h":107120,"l":107090.8,"c":107100.3,"v":113300,"usd":1.0578567}
{"ts":1750853280000,"o":107100.3,"h":107122.4,"l":107084.9,"c":107084.9,"v":82600,"usd":0.77122939}
{"ts":1750853340000,"o":107084.9,"h":107102.4,"l":107080.1,"c":107102.4,"v":141800,"usd":1.32404816}
{"ts":1750853400000,"o":107102.4,"h":107100.2,"l":107064.5,"c":107064.5,"v":19500,"usd":0.18209278}
{"ts":1750853460000,"o":107064.5,"h":107060.1,"l":107036.3,"c":107036.4,"v":29500,"usd":0.27555277}
{"ts":1750853520000,"o":107036.4,"h":107126.8,"l":106985.1,"c":107115.8,"v":383300,"usd":3.58115213}
{"ts":1750853580000,"o":107115.8,"h":107150,"l":107111.4,"c":107131.1,"v":172100,"usd":1.60646555}
{"ts":1750853640000,"o":107131.1,"h":107131,"l":107080.5,"c":107087,"v":223600,"usd":2.08745395}
{"ts":1750853700000,"o":107087,"h":107070,"l":107021.8,"c":107021.8,"v":32100,"usd":0.29989587}
{"ts":1750853760000,"o":107021.8,"h":107065.8,"l":107021.7,"c":107043.4,"v":150000,"usd":1.40152239}
{"ts":1750853820000,"o":107043.4,"h":107043.3,"l":106940.1,"c":106941.8,"v":388200,"usd":3.62857874}
{"ts":1750853880000,"o":106941.8,"h":106974.9,"l":106917.7,"c":106935.3,"v":372300,"usd":3.48160531}
{"ts":1750853940000,"o":106935.3,"h":106999.9,"l":106935.2,"c":106998.5,"v":516100,"usd":4.82484603}
{"ts":1750854000000,"o":106998.5,"h":107055.7,"l":106999.9,"c":107006.9,"v":86100,"usd":0.80448701}
{"ts":1750854060000,"o":107006.9,"h":107028.6,"l":106966,"c":107028.6,"v":38100,"usd":0.35605795}
{"ts":1750854120000,"o":107028.6,"h":107072.8,"l":107028.6,"c":107072.8,"v":62700,"usd":0.58570906}
{"ts":1750854180000,"o":107072.8,"h":107095.8,"l":107056,"c":107057.6,"v":10900,"usd":0.10179232}
{"ts":1750854240000,"o":107057.6,"h":107070.9,"l":107057.6,"c":107060,"v":11600,"usd":0.108348}
{"ts":1750854300000,"o":107060,"h":107055.1,"l":107053.5,"c":107053.5,"v":110300,"usd":1.03031239}
{"ts":1750854360000,"o":107053.5,"h":107075.3,"l":107050,"c":107057.3,"v":135500,"usd":1.26563088}
{"ts":1750854420000,"o":107057.3,"h":107066.3,"l":107047.5,"c":107047.5,"v":28400,"usd":0.26525771}
{"ts":1750854480000,"o":107047.5,"h":107047.5,"l":107021.9,"c":107041.7,"v":39500,"usd":0.36906176}
{"ts":1750854540000,"o":107041.7,"h":107030.3,"l":106980.1,"c":107012.5,"v":85500,"usd":0.79912053}
{"ts":1750854600000,"o":107012.5,"h":107025.1,"l":106991.4,"c":106991.4,"v":26200,"usd":0.24486547}
{"ts":1750854660000,"o":106991.4,"h":107000.5,"l":106990,"c":106990,"v":9800,"usd":0.09158999}
{"ts":1750854720000,"o":106990,"h":106989.1,"l":106986.2,"c":106986.2,"v":7300,"usd":0.06823307}
{"ts":1750854780000,"o":106986.2,"h":106986.2,"l":106950,"c":106950,"v":135700,"usd":1.26867869}
{"ts":1750854840000,"o":106950,"h":106972.5,"l":106935.3,"c":106967,"v":38200,"usd":0.35713515}
{"ts":1750854900000,"o":106967,"h":106966.8,"l":106953.2,"c":106961,"v":14400,"usd":0.13462814}
{"ts":1750854960000,"o":106961,"h":107004.5,"l":106961.1,"c":107004.5,"v":161900,"usd":1.51353078}
{"ts":1750855020000,"o":107004.5,"h":107032.5,"l":106999.9,"c":107032.5,"v":18000,"usd":0.1682042}
{"ts":1750855080000,"o":107032.5,"h":107096.9,"l":107040,"c":107087.1,"v":93100,"usd":0.86953482}
{"ts":1750855140000,"o":107087.1,"h":107120,"l":107090,"c":107120,"v":31300,"usd":0.29224387}
{"ts":1750855200000,"o":107120,"h":107148.9,"l":107128.8,"c":107148.9,"v":42800,"usd":0.39947411}
{"ts":1750855260000,"o":107148.9,"h":107148.8,"l":107106.5,"c":107107,"v":134100,"usd":1.25184956}
{"ts":1750855320000,"o":107107,"h":107106.9,"l":107090,"c":107105.2,"v":10400,"usd":0.0971089}
{"ts":1750855380000,"o":107105.2,"h":107105.2,"l":107084.5,"c":107084.5,"v":4200,"usd":0.03921842}
{"ts":1750855440000,"o":107084.5,"h":107080,"l":107075.6,"c":107075.6,"v":4000,"usd":0.037356}
{"ts":1750855500000,"o":107075.6,"h":107070,"l":107049.6,"c":107059.9,"v":106200,"usd":0.99206282}
{"ts":1750855560000,"o":107059.9,"h":107077.3,"l":107056.4,"c":107077.3,"v":136100,"usd":1.27125623}
{"ts":1750855620000,"o":107077.3,"h":107077.2,"l":107050.1,"c":107066.3,"v":25100,"usd":0.23446234}
{"ts":1750855680000,"o":107066.3,"h":107067.9,"l":107044.5,"c":107066,"v":154600,"usd":1.4440212}
{"ts":1750855740000,"o":107066,"h":107080,"l":107059.5,"c":107080,"v":44800,"usd":0.41844801}
{"ts":1750855800000,"o":107080,"h":107079.9,"l":107060,"c":107060,"v":48400,"usd":0.45205426}
{"ts":1750855860000,"o":107060,"h":107080,"l":107040.1,"c":107080,"v":47000,"usd":0.43903758}
{"ts":1750855920000,"o":107080,"h":107079.2,"l":107064.2,"c":107079.2,"v":11500,"usd":0.10741009}
{"ts":1750855980000,"o":107079.2,"h":107149,"l":107079.2,"c":107148.9,"v":204300,"usd":1.90719108}
{"ts":1750856040000,"o":107148.9,"h":107148.9,"l":107124.5,"c":107126,"v":160900,"usd":1.50188995}
{"ts":1750856100000,"o":107126,"h":107148.9,"l":107123.1,"c":107124.5,"v":55600,"usd":0.51899889}
{"ts":1750856160000,"o":107124.5,"h":107184.5,"l":107124.5,"c":107181.4,"v":164100,"usd":1.53156335}
{"ts":1750856220000,"o":107181.4,"h":107277,"l":107178.7,"c":107254.3,"v":435500,"usd":4.06126964}
{"ts":1750856280000,"o":107254.3,"h":107262,"l":107192.5,"c":107192.5,"v":149400,"usd":1.39341864}
{"ts":1750856340000,"o":107192.5,"h":107205.5,"l":107180,"c":107205.4,"v":143700,"usd":1.34054296}
{"ts":1750856400000,"o":107205.4,"h":107233.8,"l":107200.1,"c":107218.9,"v":218300,"usd":2.03613845}
{"ts":1750856460000,"o":107218.9,"h":107226.2,"l":107200.1,"c":107214.7,"v":123400,"usd":1.15102309}
{"ts":1750856520000,"o":107214.7,"h":107250.2,"l":107200.1,"c":107200.3,"v":125200,"usd":1.16753991}
{"ts":1750856580000,"o":107200.3,"h":107204.2,"l":107180.3,"c":107184.6,"v":103800,"usd":0.96839581}
{"ts":1750856640000,"o":107184.6,"h":107219.3,"l":107184.7,"c":107201.1,"v":46000,"usd":0.42914728}
{"ts":1750856700000,"o":107201.1,"h":107219.6,"l":107201.1,"c":107213.5,"v":63000,"usd":0.58765228}
{"ts":1750856760000,"o":107213.5,"h":107214.9,"l":107174.9,"c":107214.5,"v":121900,"usd":1.13728948}
{"ts":1750856820000,"o":107214.5,"h":107239.1,"l":107180.1,"c":107180.1,"v":46000,"usd":0.42908072}
{"ts":1750856880000,"o":107180.1,"h":107217.9,"l":107173.2,"c":107217.9,"v":154100,"usd":1.43782889}
{"ts":1750856940000,"o":107217.9,"h":107200,"l":107145.3,"c":107200,"v":218000,"usd":2.03425062}
{"ts":1750857000000,"o":107200,"h":107249.2,"l":107207.4,"c":107227.2,"v":742700,"usd":6.92568211}
{"ts":1750857060000,"o":107227.2,"h":107257.5,"l":107239.4,"c":107257.5,"v":77900,"usd":0.72636567}
{"ts":1750857120000,"o":107257.5,"h":107367.2,"l":107267.6,"c":107350.5,"v":769600,"usd":7.17088543}
{"ts":1750857180000,"o":107350.5,"h":107416.6,"l":107350.2,"c":107359,"v":1238600,"usd":11.53420226}
{"ts":1750857240000,"o":107359,"h":107419.9,"l":107372.2,"c":107415.8,"v":65500,"usd":0.6099849}
{"ts":1750857300000,"o":107415.8,"h":107429.8,"l":107393.5,"c":107393.5,"v":195300,"usd":1.8181843}
{"ts":1750857360000,"o":107393.5,"h":107496.4,"l":107390.1,"c":107451.9,"v":1355700,"usd":12.61589064}
{"ts":1750857420000,"o":107451.9,"h":107536.1,"l":107440,"c":107514.6,"v":841800,"usd":7.83056934}
{"ts":1750857480000,"o":107514.6,"h":107726.4,"l":107529,"c":107664,"v":1907100,"usd":17.71650273}
{"ts":1750857540000,"o":107664,"h":107730.3,"l":107626.4,"c":107710,"v":943500,"usd":8.76179668}
{"ts":1750857600000,"o":107710,"h":107751,"l":107656.9,"c":107740.4,"v":313800,"usd":2.91365715}
{"ts":1750857660000,"o":107740.4,"h":107833.2,"l":107704.1,"c":107725.4,"v":907500,"usd":8.42045779}
{"ts":1750857720000,"o":107725.4,"h":107774.8,"l":107730.1,"c":107770.8,"v":215000,"usd":1.99524288}
{"ts":1750857780000,"o":107770.8,"h":107796.9,"l":107739.6,"c":107796.9,"v":170100,"usd":1.57835798}
{"ts":1750857840000,"o":107796.9,"h":107856,"l":107780,"c":107827,"v":1906400,"usd":17.68308015}
{"ts":1750857900000,"o":107827,"h":107872.7,"l":107790.1,"c":107870,"v":815700,"usd":7.56527614}
{"ts":1750857960000,"o":107870,"h":107872.4,"l":107812,"c":107860,"v":531100,"usd":4.92480453}
{"ts":1750858020000,"o":107860,"h":107890,"l":107788.9,"c":107819.9,"v":696600,"usd":6.4601646}
{"ts":1750858080000,"o":107819.9,"h":107865.1,"l":107813.9,"c":107860.4,"v":181100,"usd":1.67917224}
{"ts":1750858140000,"o":107860.4,"h":107889.9,"l":107820,"c":107839,"v":10737300,"usd":99.57944867}
{"ts":1750858200000,"o":107839,"h":107850.5,"l":107811.1,"c":107834.1,"v":662300,"usd":6.14186009}
{"ts":1750858260000,"o":107834.1,"h":107840.9,"l":107693.7,"c":107720.7,"v":1429200,"usd":13.2619127}
{"ts":1750858320000,"o":107720.7,"h":107770,"l":107657.1,"c":107760.1,"v":537600,"usd":4.99188009}
{"ts":1750858380000,"o":107760.1,"h":107780,"l":107689.2,"c":107771.3,"v":707500,"usd":6.56653948}
{"ts":1750858440000,"o":107771.3,"h":107753.6,"l":107662,"c":107662,"v":722900,"usd":6.71161607}
{"ts":1750858500000,"o":107662,"h":107682.5,"l":107557.1,"c":107640,"v":1044500,"usd":9.70572625}
{"ts":1750858560000,"o":107640,"h":107690.9,"l":107592.7,"c":107603.4,"v":344500,"usd":3.20071119}
{"ts":1750858620000,"o":107603.4,"h":107620,"l":107570.2,"c":107620,"v":358900,"usd":3.33573058}
{"ts":1750858680000,"o":107620,"h":107736.5,"l":107636,"c":107658.5,"v":847300,"usd":7.86815874}
{"ts":1750858740000,"o":107658.5,"h":107699.9,"l":107517.9,"c":107526.1,"v":5691900,"usd":52.89130112}
{"ts":1750858800000,"o":107526.1,"h":107614.5,"l":107507.4,"c":107614.5,"v":988000,"usd":9.18741353}
{"ts":1750858860000,"o":107614.5,"h":107649.9,"l":107603.5,"c":107611.1,"v":475600,"usd":4.41912662}
{"ts":1750858920000,"o":107611.1,"h":107807.8,"l":107650,"c":107701.3,"v":892800,"usd":8.28647082}
{"ts":1750858980000,"o":107701.3,"h":107828.8,"l":107707.2,"c":107828.8,"v":447000,"usd":4.14758964}
{"ts":1750859040000,"o":107828.8,"h":107964.5,"l":107824.9,"c":107929.6,"v":1514100,"usd":14.031656}
{"ts":1750859100000,"o":107929.6,"h":108046,"l":107850,"c":107850,"v":3157900,"usd":29.24314727}
{"ts":1750859160000,"o":107850,"h":108079.9,"l":107819.1,"c":108071.9,"v":837800,"usd":7.75894495}
{"ts":1750859220000,"o":108071.9,"h":108122.7,"l":108002.3,"c":108104.5,"v":791600,"usd":7.32419748}
{"ts":1750859280000,"o":108104.5,"h":108106.6,"l":107934.2,"c":107938.5,"v":968200,"usd":8.96345468}
{"ts":1750859340000,"o":107938.5,"h":108085.6,"l":107930.9,"c":108028.4,"v":1106900,"usd":10.24827381}
{"ts":1750859400000,"o":108028.4,"h":108029.9,"l":107952.1,"c":107958.1,"v":199800,"usd":1.85013641}
{"ts":1750859460000,"o":107958.1,"h":107962.1,"l":107753.9,"c":107819.9,"v":757900,"usd":7.02694271}
{"ts":1750859520000,"o":107819.9,"h":107830,"l":107710.5,"c":107760.1,"v":803600,"usd":7.45684549}
{"ts":1750859580000,"o":107760.1,"h":107791.2,"l":107713,"c":107750,"v":98600,"usd":0.91508561}
{"ts":1750859640000,"o":107750,"h":107812,"l":107700,"c":107782.4,"v":324800,"usd":3.01495983}
{"ts":1750859700000,"o":107782.4,"h":107784.1,"l":107700,"c":107742.8,"v":427800,"usd":3.97079527}
{"ts":1750859760000,"o":107742.8,"h":107839.9,"l":107708.8,"c":107839.9,"v":590900,"usd":5.48328784}
{"ts":1750859820000,"o":107839.9,"h":107972.8,"l":107830.1,"c":107872,"v":271000,"usd":2.51118058}
{"ts":1750859880000,"o":107872,"h":107985,"l":107889.1,"c":107972.1,"v":307100,"usd":2.84435513}
{"ts":1750859940000,"o":107972.1,"h":107972.1,"l":107905.6,"c":107958.7,"v":259600,"usd":2.40495263}
{"ts":1750860000000,"o":107958.7,"h":107956.3,"l":107910,"c":107910,"v":57200,"usd":0.52998513}
{"ts":1750860060000,"o":107910,"h":107910.1,"l":107815.6,"c":107815.6,"v":414300,"usd":3.84004913}
{"ts":1750860120000,"o":107815.6,"h":107897.8,"l":107800,"c":107873.7,"v":187900,"usd":1.742465}
{"ts":1750860180000,"o":107873.7,"h":107939.9,"l":107865.6,"c":107890.8,"v":495600,"usd":4.59359461}
{"ts":1750860240000,"o":107890.8,"h":107979.7,"l":107863.4,"c":107963.2,"v":727900,"usd":6.74622457}
{"ts":1750860300000,"o":107963.2,"h":108014.7,"l":107900.3,"c":108014.7,"v":468000,"usd":4.335139}
{"ts":1750860360000,"o":108014.7,"h":108033.7,"l":107980,"c":107980,"v":835400,"usd":7.73353418}
{"ts":1750860420000,"o":107980,"h":108049.7,"l":108002.8,"c":108033.5,"v":518100,"usd":4.79589239}
{"ts":1750860480000,"o":108033.5,"h":108122.5,"l":108019,"c":108100.5,"v":745800,"usd":6.89998544}
{"ts":1750860540000,"o":108100.5,"h":108104.7,"l":108052.6,"c":108083.4,"v":477200,"usd":4.4148568}
{"ts":1750860600000,"o":108083.4,"h":108109.3,"l":108030,"c":108070,"v":792900,"usd":7.33685571}
{"ts":1750860660000,"o":108070,"h":108122.2,"l":108050,"c":108050.2,"v":481600,"usd":4.45591579}
{"ts":1750860720000,"o":108050.2,"h":108070.3,"l":108002,"c":108050.4,"v":678600,"usd":6.28110861}
{"ts":1750860780000,"o":108050.4,"h":108050.4,"l":107922,"c":107933.5,"v":1279200,"usd":11.84429328}
{"ts":1750860840000,"o":107933.5,"h":107996.4,"l":107910,"c":107996.4,"v":980300,"usd":9.08184362}
{"ts":1750860900000,"o":107996.4,"h":107990.2,"l":107875.1,"c":107886.9,"v":588300,"usd":5.45076902}
{"ts":1750860960000,"o":107886.9,"h":107890.1,"l":107657,"c":107727.3,"v":355900,"usd":3.30217198}
{"ts":1750861020000,"o":107727.3,"h":107788.8,"l":107690,"c":107720.9,"v":384700,"usd":3.57146049}
{"ts":1750861080000,"o":107720.9,"h":107690.3,"l":107567.1,"c":107579,"v":835900,"usd":7.76698989}
{"ts":1750861140000,"o":107579,"h":107614.9,"l":107487.4,"c":107508.3,"v":533700,"usd":4.96198834}
{"ts":1750861200000,"o":107508.3,"h":107575.5,"l":107460.8,"c":107461.5,"v":424900,"usd":3.95137246}
{"ts":1750861260000,"o":107461.5,"h":107484.4,"l":107340,"c":107340,"v":3540100,"usd":32.95967764}
{"ts":1750861320000,"o":107340,"h":107346.8,"l":107220,"c":107320.6,"v":953100,"usd":8.88448585}
{"ts":1750861380000,"o":107320.6,"h":107492.2,"l":107310,"c":107458.6,"v":654400,"usd":6.09463604}
{"ts":1750861440000,"o":107458.6,"h":107568.8,"l":107406.3,"c":107553.9,"v":529900,"usd":4.92850014}
{"ts":1750861500000,"o":107553.9,"h":107609.9,"l":107400.1,"c":107609.9,"v":471600,"usd":4.38723909}
{"ts":1750861560000,"o":107609.9,"h":107629.8,"l":107487.2,"c":107527.2,"v":474600,"usd":4.41084814}
{"ts":1750861620000,"o":107527.2,"h":107622.3,"l":107500.9,"c":107622.3,"v":253400,"usd":2.35540735}
{"ts":1750861680000,"o":107622.3,"h":107622.2,"l":107500.9,"c":107502.6,"v":210500,"usd":1.95661175}
{"ts":1750861740000,"o":107502.6,"h":107528.5,"l":107414.2,"c":107467.9,"v":1176800,"usd":10.95137642}
{"ts":1750861800000,"o":107467.9,"h":107539.5,"l":107470.1,"c":107539.5,"v":123700,"usd":1.1507484}
{"ts":1750861860000,"o":107539.5,"h":107598.9,"l":107533.9,"c":107544.9,"v":187700,"usd":1.74513904}
{"ts":1750861920000,"o":107544.9,"h":107585.4,"l":107500.2,"c":107570.9,"v":237300,"usd":2.20670845}
{"ts":1750861980000,"o":107570.9,"h":107581.9,"l":107500.1,"c":107557.5,"v":1580300,"usd":14.69537209}
{"ts":1750862040000,"o":107557.5,"h":107577.6,"l":107532.3,"c":107569.1,"v":166100,"usd":1.54430085}
{"ts":1750862100000,"o":107569.1,"h":107646.4,"l":107550.1,"c":107629.2,"v":1027200,"usd":9.54576345}
{"ts":1750862160000,"o":107629.2,"h":107780.7,"l":107629.2,"c":107730,"v":415400,"usd":3.85718059}
{"ts":1750862220000,"o":107730,"h":107742.3,"l":107700.1,"c":107702.3,"v":52700,"usd":0.48925488}
{"ts":1750862280000,"o":107702.3,"h":107784.2,"l":107641.6,"c":107757.1,"v":739800,"usd":6.86861627}
{"ts":1750862340000,"o":107757.1,"h":107775.3,"l":107677.5,"c":107730.9,"v":397400,"usd":3.68800983}
{"ts":1750862400000,"o":107730.9,"h":107744.5,"l":107670.1,"c":107693.4,"v":161100,"usd":1.49605499}
{"ts":1750862460000,"o":107693.4,"h":107724.9,"l":107656,"c":107721.8,"v":93100,"usd":0.86451307}
{"ts":1750862520000,"o":107721.8,"h":107752.8,"l":107670.2,"c":107752.8,"v":293900,"usd":2.72880707}
{"ts":1750862580000,"o":107752.8,"h":107722.9,"l":107676.6,"c":107713.6,"v":109700,"usd":1.01853953}
{"ts":1750862640000,"o":107713.6,"h":107753.3,"l":107709,"c":107709,"v":261700,"usd":2.42901747}
{"ts":1750862700000,"o":107709,"h":107764.6,"l":107694.6,"c":107737.1,"v":321700,"usd":2.98625679}
{"ts":1750862760000,"o":107737.1,"h":107853.8,"l":107700,"c":107847.9,"v":336700,"usd":3.12493567}
{"ts":1750862820000,"o":107847.9,"h":107888.8,"l":107820.2,"c":107849.3,"v":294000,"usd":2.72636245}
{"ts":1750862880000,"o":107849.3,"h":107876,"l":107834.3,"c":107860,"v":33800,"usd":0.31339635}
{"ts":1750862940000,"o":107860,"h":107850,"l":107726.5,"c":107817.9,"v":127900,"usd":1.18651464}
{"ts":1750863000000,"o":107817.9,"h":107830.9,"l":107786.6,"c":107786.6,"v":133700,"usd":1.23993473}
{"ts":1750863060000,"o":107786.6,"h":107818.9,"l":107725.5,"c":107735.1,"v":228800,"usd":2.12324481}
{"ts":1750863120000,"o":107735.1,"h":107798,"l":107718.6,"c":107760.1,"v":205100,"usd":1.90360492}
{"ts":1750863180000,"o":107760.1,"h":107859.9,"l":107750.1,"c":107823.1,"v":188500,"usd":1.74849889}
{"ts":1750863240000,"o":107823.1,"h":107827,"l":107748.6,"c":107748.6,"v":53700,"usd":0.49816309}
{"ts":1750863300000,"o":107748.6,"h":107744.7,"l":107620.1,"c":107640.4,"v":235100,"usd":2.1834071}
{"ts":1750863360000,"o":107640.4,"h":107713.8,"l":107640.4,"c":107650,"v":8900,"usd":0.08265158}
{"ts":1750863420000,"o":107650,"h":107699.7,"l":107600,"c":107657.7,"v":359000,"usd":3.33506078}
{"ts":1750863480000,"o":107657.7,"h":107641.5,"l":107620.1,"c":107620.1,"v":103600,"usd":0.96251587}
{"ts":1750863540000,"o":107620.1,"h":107650,"l":107620.1,"c":107625.1,"v":171800,"usd":1.59625515}
{"ts":1750863600000,"o":107625.1,"h":107645.3,"l":107619.1,"c":107619.1,"v":299800,"usd":2.78558076}
{"ts":1750863660000,"o":107619.1,"h":107619,"l":107554.5,"c":107554.5,"v":127600,"usd":1.18587642}
{"ts":1750863720000,"o":107554.5,"h":107602.2,"l":107500.2,"c":107500.2,"v":162800,"usd":1.51387475}
{"ts":1750863780000,"o":107500.2,"h":107527.3,"l":107424.5,"c":107448.3,"v":805500,"usd":7.49357868}
{"ts":1750863840000,"o":107448.3,"h":107467.1,"l":107421,"c":107430.6,"v":494700,"usd":4.6042785}
{"ts":1750863900000,"o":107430.6,"h":107453,"l":107377.7,"c":107410.5,"v":391900,"usd":3.64866435}
{"ts":1750863960000,"o":107410.5,"h":107436.1,"l":107380.1,"c":107380.1,"v":170400,"usd":1.586491}
{"ts":1750864020000,"o":107380.1,"h":107400,"l":107356.1,"c":107400,"v":87700,"usd":0.8168465}
{"ts":1750864080000,"o":107400,"h":107401.3,"l":107338.1,"c":107401.3,"v":403100,"usd":3.75453738}
{"ts":1750864140000,"o":107401.3,"h":107470.1,"l":107401.3,"c":107435.5,"v":252900,"usd":2.35444411}
{"ts":1750864200000,"o":107435.5,"h":107436.4,"l":107390.1,"c":107424.6,"v":56000,"usd":0.52137404}
{"ts":1750864260000,"o":107424.6,"h":107438.7,"l":107394.5,"c":107438.6,"v":101500,"usd":0.94494637}
{"ts":1750864320000,"o":107438.6,"h":107517.1,"l":107438.7,"c":107474.8,"v":1214600,"usd":11.30100492}
{"ts":1750864380000,"o":107474.8,"h":107507.4,"l":107474.9,"c":107474.9,"v":223400,"usd":2.07822606}
{"ts":1750864440000,"o":107474.9,"h":107507,"l":107438.7,"c":107455.3,"v":117500,"usd":1.09336151}
{"ts":1750864500000,"o":107455.3,"h":107498.6,"l":107390.1,"c":107498.6,"v":174100,"usd":1.62044711}
{"ts":1750864560000,"o":107498.6,"h":107500,"l":107268,"c":107287.2,"v":1111900,"usd":10.35759473}
{"ts":1750864620000,"o":107287.2,"h":107343.4,"l":107250,"c":107343.4,"v":674800,"usd":6.28790205}
{"ts":1750864680000,"o":107343.4,"h":107349.9,"l":107260.1,"c":107263.9,"v":64600,"usd":0.60207039}
{"ts":1750864740000,"o":107263.9,"h":107279.3,"l":107182.4,"c":107182.4,"v":3111000,"usd":29.01860645}
{"ts":1750864800000,"o":107182.4,"h":107180.1,"l":107030,"c":107056,"v":6921300,"usd":64.61999305}
{"ts":1750864860000,"o":107056,"h":107166.5,"l":107036.2,"c":107125.9,"v":421700,"usd":3.93799706}
{"ts":1750864920000,"o":107125.9,"h":107129.9,"l":107080.8,"c":107126.6,"v":1090400,"usd":10.18124166}
{"ts":1750864980000,"o":107126.6,"h":107149.1,"l":107100,"c":107100.1,"v":361600,"usd":3.37524052}
{"ts":1750865040000,"o":107100.1,"h":107200,"l":107135,"c":107161,"v":326000,"usd":3.04166009}
{"ts":1750865100000,"o":107161,"h":107199.9,"l":107135.4,"c":107160,"v":310500,"usd":2.89730508}
{"ts":1750865160000,"o":107160,"h":107160.1,"l":107150,"c":107157.8,"v":190300,"usd":1.77590122}
{"ts":1750865220000,"o":107157.8,"h":107150,"l":107110.1,"c":107112.5,"v":66400,"usd":0.61981116}
{"ts":1750865280000,"o":107112.5,"h":107120,"l":107060,"c":107060,"v":202200,"usd":1.88811757}
{"ts":1750865340000,"o":107060,"h":107086.5,"l":107039.7,"c":107066.4,"v":274400,"usd":2.56303525}
{"ts":1750865400000,"o":107066.4,"h":107072.7,"l":107029.2,"c":107057.4,"v":271900,"usd":2.53993089}
{"ts":1750865460000,"o":107057.4,"h":107119.9,"l":107053.3,"c":107119.9,"v":219800,"usd":2.05292095}
{"ts":1750865520000,"o":107119.9,"h":107140,"l":107118.2,"c":107136,"v":360400,"usd":3.36437471}
{"ts":1750865580000,"o":107136,"h":107120,"l":106965.7,"c":106974.8,"v":342700,"usd":3.20212235}
{"ts":1750865640000,"o":106974.8,"h":107010.5,"l":106820.1,"c":106866.3,"v":1240300,"usd":11.60452873}
{"ts":1750865700000,"o":106866.3,"h":106860,"l":106752.5,"c":106792.2,"v":7374700,"usd":69.05295526}
{"ts":1750865760000,"o":106792.2,"h":106893.5,"l":106801,"c":106884.7,"v":270600,"usd":2.53255512}
{"ts":1750865820000,"o":106884.7,"h":107012.5,"l":106854.4,"c":107012.5,"v":220900,"usd":2.0663613}
{"ts":1750865880000,"o":107012.5,"h":107086.9,"l":107006.8,"c":107072.2,"v":349000,"usd":3.2600042}
{"ts":1750865940000,"o":107072.2,"h":107099.9,"l":107060.1,"c":107073.6,"v":200500,"usd":1.87231659}
{"ts":1750866000000,"o":107073.6,"h":107099.9,"l":107008.9,"c":107060,"v":497800,"usd":4.64979044}
{"ts":1750866060000,"o":107060,"h":107081.5,"l":106968.7,"c":106978.7,"v":251400,"usd":2.34909746}
{"ts":1750866120000,"o":106978.7,"h":107019.9,"l":106951.3,"c":106989.6,"v":545700,"usd":5.10097185}
{"ts":1750866180000,"o":106989.6,"h":106995.5,"l":106920.1,"c":106920.1,"v":244300,"usd":2.28384291}
{"ts":1750866240000,"o":106920.1,"h":106937.3,"l":106900.1,"c":106922.2,"v":462900,"usd":4.32928014}
{"ts":1750866300000,"o":106922.2,"h":106970.3,"l":106913,"c":106927.7,"v":240800,"usd":2.25196532}
{"ts":1750866360000,"o":106927.7,"h":106951.7,"l":106880.6,"c":106951.7,"v":326500,"usd":3.05374887}
{"ts":1750866420000,"o":106951.7,"h":106978,"l":106940,"c":106941.7,"v":486900,"usd":4.5523903}
{"ts":1750866480000,"o":106941.7,"h":107020,"l":106920,"c":107020,"v":646300,"usd":6.04183809}
{"ts":1750866540000,"o":107020,"h":107139.9,"l":107020,"c":107099.7,"v":407100,"usd":3.80107355}
{"ts":1750866600000,"o":107099.7,"h":107220,"l":107120.6,"c":107191.1,"v":464100,"usd":4.32920578}
{"ts":1750866660000,"o":107191.1,"h":107209.9,"l":107101.9,"c":107152.3,"v":239400,"usd":2.23383417}
{"ts":1750866720000,"o":107152.3,"h":107174.5,"l":107100,"c":107108.2,"v":330300,"usd":3.08309648}
{"ts":1750866780000,"o":107108.2,"h":107104.8,"l":107023.4,"c":107080.6,"v":591700,"usd":5.52678676}
{"ts":1750866840000,"o":107080.6,"h":107174.9,"l":107080.1,"c":107174.9,"v":218000,"usd":2.03509993}
{"ts":1750866900000,"o":107174.9,"h":107158.7,"l":107119.6,"c":107128.1,"v":60500,"usd":0.56471252}
{"ts":1750866960000,"o":107128.1,"h":107110,"l":107010,"c":107010,"v":122200,"usd":1.14164573}
{"ts":1750867020000,"o":107010,"h":107079.9,"l":106985.4,"c":107074.1,"v":62900,"usd":0.58769612}
{"ts":1750867080000,"o":107074.1,"h":107054,"l":107005.5,"c":107019.9,"v":43900,"usd":0.41020876}
{"ts":1750867140000,"o":107019.9,"h":107009,"l":106984.8,"c":107006.4,"v":49000,"usd":0.45800561}
{"ts":1750867200000,"o":107006.4,"h":107039.9,"l":107007.5,"c":107031.2,"v":79700,"usd":0.74462175}
{"ts":1750867260000,"o":107031.2,"h":107138,"l":107020.1,"c":107105.1,"v":259400,"usd":2.42227488}
{"ts":1750867320000,"o":107105.1,"h":107140,"l":107113.7,"c":107140,"v":106200,"usd":0.99135809}
{"ts":1750867380000,"o":107140,"h":107304.9,"l":107127.2,"c":107297.8,"v":1845200,"usd":17.20292318}
{"ts":1750867440000,"o":107297.8,"h":107299.4,"l":107210,"c":107240,"v":293400,"usd":2.73600656}
{"ts":1750867500000,"o":107240,"h":107314.6,"l":107244.9,"c":107295.5,"v":374200,"usd":3.48775656}
{"ts":1750867560000,"o":107295.5,"h":107336.1,"l":107264.2,"c":107305,"v":338700,"usd":3.15673847}
{"ts":1750867620000,"o":107305,"h":107350.2,"l":107306.5,"c":107317.8,"v":1045300,"usd":9.73929803}
{"ts":1750867680000,"o":107317.8,"h":107339.9,"l":107293.6,"c":107293.6,"v":211000,"usd":1.96606858}
{"ts":1750867740000,"o":107293.6,"h":107350.7,"l":107294.5,"c":107294.5,"v":623100,"usd":5.80647496}
{"ts":1750867800000,"o":107294.5,"h":107325.9,"l":107245.1,"c":107272,"v":175000,"usd":1.63100441}
{"ts":1750867860000,"o":107272,"h":107280.9,"l":107199.2,"c":107199.2,"v":513400,"usd":4.78809502}
{"ts":1750867920000,"o":107199.2,"h":107272.8,"l":107190,"c":107267.4,"v":55900,"usd":0.52135309}
{"ts":1750867980000,"o":107267.4,"h":107314.3,"l":107269.7,"c":107310.1,"v":718400,"usd":6.69491247}
{"ts":1750868040000,"o":107310.1,"h":107336,"l":107287.4,"c":107317,"v":296700,"usd":2.76469065}
{"ts":1750868100000,"o":107317,"h":107381.8,"l":107336,"c":107362.9,"v":121600,"usd":1.13273657}
{"ts":1750868160000,"o":107362.9,"h":107468.2,"l":107363,"c":107468.2,"v":1082600,"usd":10.07906167}
{"ts":1750868220000,"o":107468.2,"h":107499.8,"l":107449.2,"c":107451.7,"v":136400,"usd":1.26895667}
{"ts":1750868280000,"o":107451.7,"h":107490.1,"l":107453.4,"c":107460.5,"v":230600,"usd":2.14567945}
{"ts":1750868340000,"o":107460.5,"h":107495,"l":107470.4,"c":107477,"v":150900,"usd":1.40397073}
{"ts":1750868400000,"o":107477,"h":107467.1,"l":107421.2,"c":107446.4,"v":315600,"usd":2.93733114}
{"ts":1750868460000,"o":107446.4,"h":107437.5,"l":107330.1,"c":107330.3,"v":181000,"usd":1.68509454}
{"ts":1750868520000,"o":107330.3,"h":107376,"l":107307.3,"c":107370.5,"v":101100,"usd":0.94201464}
{"ts":1750868580000,"o":107370.5,"h":107422.5,"l":107345.1,"c":107416.6,"v":128300,"usd":1.19496477}
{"ts":1750868640000,"o":107416.6,"h":107446.7,"l":107369.3,"c":107369.3,"v":398500,"usd":3.71027254}
{"ts":1750868700000,"o":107369.3,"h":107400,"l":107381.6,"c":107400,"v":37500,"usd":0.34919827}
{"ts":1750868760000,"o":107400,"h":107432.2,"l":107392.8,"c":107432.2,"v":3900,"usd":0.03630783}
{"ts":1750868820000,"o":107432.2,"h":107449.8,"l":107398.3,"c":107398.3,"v":13400,"usd":0.12474292}
{"ts":1750868880000,"o":107398.3,"h":107414.6,"l":107370.1,"c":107414.6,"v":99500,"usd":0.92660325}
{"ts":1750868940000,"o":107414.6,"h":107407,"l":107382.6,"c":107382.6,"v":6300,"usd":0.0586674}
{"ts":1750869000000,"o":107382.6,"h":107386.2,"l":107350,"c":107350,"v":101300,"usd":0.94343517}
{"ts":1750869060000,"o":107350,"h":107378.5,"l":107320.4,"c":107360.6,"v":254100,"usd":2.36703376}
{"ts":1750869120000,"o":107360.6,"h":107385.4,"l":107340.1,"c":107340.1,"v":159600,"usd":1.48650676}
{"ts":1750869180000,"o":107340.1,"h":107364,"l":107340.1,"c":107340.8,"v":286500,"usd":2.66887974}
{"ts":1750869240000,"o":107340.8,"h":107340,"l":107167.1,"c":107167.8,"v":397400,"usd":3.70574104}
{"ts":1750869300000,"o":107167.8,"h":107190,"l":107129.7,"c":107173.8,"v":453200,"usd":4.2295615}
{"ts":1750869360000,"o":107173.8,"h":107170,"l":107142,"c":107150,"v":242300,"usd":2.26106539}
{"ts":1750869420000,"o":107150,"h":107163.2,"l":107120,"c":107126,"v":214200,"usd":1.99950708}
{"ts":1750869480000,"o":107126,"h":107222.5,"l":107147.2,"c":107222.5,"v":67600,"usd":0.63081674}
{"ts":1750869540000,"o":107222.5,"h":107258.3,"l":107220.1,"c":107229.5,"v":37200,"usd":0.34691442}
{"ts":1750869600000,"o":107229.5,"h":107220.2,"l":107180.1,"c":107200,"v":62600,"usd":0.58397152}
{"ts":1750869660000,"o":107200,"h":107220,"l":107183.6,"c":107220,"v":24700,"usd":0.2304423}
{"ts":1750869720000,"o":107220,"h":107233.7,"l":107170.7,"c":107186.2,"v":169800,"usd":1.58382343}
{"ts":1750869780000,"o":107186.2,"h":107250.4,"l":107193.3,"c":107193.3,"v":167700,"usd":1.5638902}
{"ts":1750869840000,"o":107193.3,"h":107180,"l":107129.2,"c":107157.3,"v":105700,"usd":0.9863983}
{"ts":1750869900000,"o":107157.3,"h":107161.2,"l":107140.6,"c":107157.3,"v":51200,"usd":0.47779754}
{"ts":1750869960000,"o":107157.3,"h":107166.8,"l":107140,"c":107140,"v":119000,"usd":1.11055421}
{"ts":1750870020000,"o":107140,"h":107130,"l":107060.9,"c":107070.2,"v":544100,"usd":5.08003429}
{"ts":1750870080000,"o":107070.2,"h":107070.1,"l":107010,"c":107010,"v":100600,"usd":0.93985437}
{"ts":1750870140000,"o":107010,"h":107004.6,"l":106985.3,"c":106985.3,"v":89100,"usd":0.83275309}
{"ts":1750870200000,"o":106985.3,"h":107006.5,"l":106982,"c":107006.5,"v":189500,"usd":1.77113559}
{"ts":1750870260000,"o":107006.5,"h":107100,"l":106998.5,"c":107090,"v":275600,"usd":2.57423892}
{"ts":1750870320000,"o":107090,"h":107139.9,"l":107094.2,"c":107139.9,"v":89600,"usd":0.83658998}
{"ts":1750870380000,"o":107139.9,"h":107104.8,"l":107010.1,"c":107021.3,"v":63700,"usd":0.59507785}
{"ts":1750870440000,"o":107021.3,"h":107082.5,"l":107038.8,"c":107082.5,"v":172600,"usd":1.61232286}
{"ts":1750870500000,"o":107082.5,"h":107081.7,"l":107070.1,"c":107081.7,"v":120700,"usd":1.12718273}
{"ts":1750870560000,"o":107081.7,"h":107147.1,"l":107081.7,"c":107130.1,"v":119100,"usd":1.11209616}
{"ts":1750870620000,"o":107130.1,"h":107130,"l":107113.2,"c":107113.2,"v":25600,"usd":0.23896457}
{"ts":1750870680000,"o":107113.2,"h":107168,"l":107110.1,"c":107140,"v":69700,"usd":0.65059495}
{"ts":1750870740000,"o":107140,"h":107154.9,"l":107121.4,"c":107154.9,"v":131100,"usd":1.22353108}
{"ts":1750870800000,"o":107154.9,"h":107159.9,"l":107144.2,"c":107144.2,"v":109300,"usd":1.02002034}
{"ts":1750870860000,"o":107144.2,"h":107144.1,"l":107132.7,"c":107132.7,"v":20600,"usd":0.19227102}
{"ts":1750870920000,"o":107132.7,"h":107200,"l":107131.3,"c":107200,"v":187400,"usd":1.74866114}
{"ts":1750870980000,"o":107200,"h":107214.8,"l":107180.1,"c":107180.1,"v":44500,"usd":0.41510737}
{"ts":1750871040000,"o":107180.1,"h":107201.4,"l":107180,"c":107180,"v":67100,"usd":0.62604393}
{"ts":1750871100000,"o":107180,"h":107199.5,"l":107160,"c":107199.5,"v":38100,"usd":0.35551186}
{"ts":1750871160000,"o":107199.5,"h":107183.7,"l":107160,"c":107160.1,"v":8200,"usd":0.07652056}
{"ts":1750871220000,"o":107160.1,"h":107259.9,"l":107160.1,"c":107259.9,"v":283900,"usd":2.64778709}
{"ts":1750871280000,"o":107259.9,"h":107238.1,"l":107197.1,"c":107198.5,"v":97700,"usd":0.9111913}
{"ts":1750871340000,"o":107198.5,"h":107198.3,"l":107150,"c":107180,"v":253900,"usd":2.36899102}
{"ts":1750871400000,"o":107180,"h":107237.9,"l":107154.4,"c":107154.4,"v":342800,"usd":3.19794431}
{"ts":1750871460000,"o":107154.4,"h":107284,"l":107171.6,"c":107260,"v":87500,"usd":0.8160872}
{"ts":1750871520000,"o":107260,"h":107280.2,"l":107250.2,"c":107262.2,"v":35900,"usd":0.33469428}
{"ts":1750871580000,"o":107262.2,"h":107279.4,"l":107260,"c":107260.1,"v":63100,"usd":0.5882692}
{"ts":1750871640000,"o":107260.1,"h":107278.8,"l":107260.2,"c":107272,"v":47200,"usd":0.44001905}
{"ts":1750871700000,"o":107272,"h":107419.2,"l":107280,"c":107373,"v":519700,"usd":4.84178083}
{"ts":1750871760000,"o":107373,"h":107440,"l":107384.1,"c":107439.9,"v":352000,"usd":3.27691326}
{"ts":1750871820000,"o":107439.9,"h":107479.9,"l":107440,"c":107440.1,"v":31300,"usd":0.29129882}
{"ts":1750871880000,"o":107440.1,"h":107478.5,"l":107440,"c":107440.4,"v":217800,"usd":2.02678115}
{"ts":1750871940000,"o":107440.4,"h":107463.5,"l":107430.7,"c":107438.2,"v":51600,"usd":0.48018627}
{"ts":1750872000000,"o":107438.2,"h":107438.2,"l":107420,"c":107420,"v":6700,"usd":0.06236455}
{"ts":1750872060000,"o":107420,"h":107520,"l":107420.1,"c":107499.7,"v":1438900,"usd":13.38520356}
{"ts":1750872120000,"o":107499.7,"h":107520,"l":107490.8,"c":107500,"v":67300,"usd":0.62599077}
{"ts":1750872180000,"o":107500,"h":107500,"l":107449.1,"c":107470,"v":163700,"usd":1.52299983}
{"ts":1750872240000,"o":107470,"h":107505.9,"l":107477.7,"c":107502.3,"v":37800,"usd":0.3516643}
{"ts":1750872300000,"o":107502.3,"h":107520.5,"l":107476.2,"c":107512.9,"v":105600,"usd":0.98226709}
{"ts":1750872360000,"o":107512.9,"h":107523.8,"l":107476.6,"c":107478.8,"v":142100,"usd":1.32211503}
{"ts":1750872420000,"o":107478.8,"h":107490,"l":107470,"c":107470,"v":131200,"usd":1.22071419}
{"ts":1750872480000,"o":107470,"h":107460.9,"l":107405.8,"c":107405.8,"v":698900,"usd":6.50617359}
{"ts":1750872540000,"o":107405.8,"h":107400.7,"l":107360,"c":107390.9,"v":175800,"usd":1.63729298}
{"ts":1750872600000,"o":107390.9,"h":107410,"l":107350,"c":107350,"v":11100,"usd":0.10336246}
{"ts":1750872660000,"o":107350,"h":107341,"l":107300,"c":107330.8,"v":57900,"usd":0.53953532}
{"ts":1750872720000,"o":107330.8,"h":107360,"l":107320.1,"c":107360,"v":80300,"usd":0.74811884}
{"ts":1750872780000,"o":107360,"h":107374.2,"l":107320,"c":107320,"v":800,"usd":0.00745291}
{"ts":1750872840000,"o":107320,"h":107310,"l":107266.7,"c":107292.1,"v":211600,"usd":1.97228285}
{"ts":1750872900000,"o":107292.1,"h":107300,"l":107260,"c":107300,"v":179200,"usd":1.67034867}
{"ts":1750872960000,"o":107300,"h":107308.4,"l":107300.1,"c":107302.2,"v":3200,"usd":0.02982266}
{"ts":1750873020000,"o":107302.2,"h":107332.5,"l":107221,"c":107221,"v":152000,"usd":1.41671718}
{"ts":1750873080000,"o":107221,"h":107233,"l":107210.5,"c":107210.6,"v":57600,"usd":0.53721953}
{"ts":1750873140000,"o":107210.6,"h":107271.2,"l":107233,"c":107260.8,"v":30200,"usd":0.28162467}
{"ts":1750873200000,"o":107260.8,"h":107299.9,"l":107232.9,"c":107232.9,"v":508300,"usd":4.73888891}
{"ts":1750873260000,"o":107232.9,"h":107226.8,"l":106974.1,"c":106974.1,"v":798900,"usd":7.46270061}
{"ts":1750873320000,"o":106974.1,"h":107020.1,"l":106912.1,"c":106949.5,"v":613700,"usd":5.73854339}
{"ts":1750873380000,"o":106949.5,"h":106962.8,"l":106927.1,"c":106954,"v":190100,"usd":1.77753011}
{"ts":1750873440000,"o":106954,"h":107010,"l":106949.3,"c":106996.3,"v":56900,"usd":0.53193614}
{"ts":1750873500000,"o":106996.3,"h":107022.7,"l":106993.9,"c":107000,"v":90100,"usd":0.84192878}
{"ts":1750873560000,"o":107000,"h":106990,"l":106970.2,"c":106980,"v":98900,"usd":0.92451224}
{"ts":1750873620000,"o":106980,"h":107001.4,"l":106969.9,"c":106970.1,"v":220700,"usd":2.06302649}
{"ts":1750873680000,"o":106970.1,"h":107070.6,"l":106988.8,"c":107070.6,"v":727300,"usd":6.7957693}
{"ts":1750873740000,"o":107070.6,"h":107091.7,"l":107050.1,"c":107050.1,"v":53000,"usd":0.49494674}
{"ts":1750873800000,"o":107050.1,"h":107080,"l":107041.2,"c":107080,"v":68900,"usd":0.6436183}
{"ts":1750873860000,"o":107080,"h":107176.9,"l":107096.9,"c":107144.5,"v":355800,"usd":3.32074414}
{"ts":1750873920000,"o":107144.5,"h":107160.1,"l":107120,"c":107132.8,"v":59100,"usd":0.5516699}
{"ts":1750873980000,"o":107132.8,"h":107200,"l":107123.4,"c":107200,"v":195900,"usd":1.82788593}
{"ts":1750874040000,"o":107200,"h":107196.9,"l":107177.8,"c":107196.9,"v":68300,"usd":0.63725416}
{"ts":1750874100000,"o":107196.9,"h":107226.1,"l":107154.3,"c":107216.8,"v":124100,"usd":1.15789355}
{"ts":1750874160000,"o":107216.8,"h":107203.9,"l":107200.5,"c":107203.9,"v":3300,"usd":0.030783}
{"ts":1750874220000,"o":107203.9,"h":107299.9,"l":107197,"c":107282.2,"v":327000,"usd":3.0493748}
{"ts":1750874280000,"o":107282.2,"h":107359.9,"l":107262.8,"c":107300,"v":418700,"usd":3.90183542}
{"ts":1750874340000,"o":107300,"h":107369.9,"l":107336.3,"c":107369.9,"v":59700,"usd":0.55614267}
{"ts":1750874400000,"o":107369.9,"h":107400,"l":107361.4,"c":107400,"v":255500,"usd":2.37937203}
{"ts":1750874460000,"o":107400,"h":107389.6,"l":107340,"c":107340,"v":49100,"usd":0.45729173}
{"ts":1750874520000,"o":107340,"h":107379.3,"l":107340.1,"c":107363.5,"v":32100,"usd":0.29902128}
{"ts":1750874580000,"o":107363.5,"h":107379.9,"l":107347.8,"c":107347.8,"v":154100,"usd":1.43517811}
{"ts":1750874640000,"o":107347.8,"h":107438.5,"l":107368.7,"c":107397.6,"v":140600,"usd":1.30917727}
{"ts":1750874700000,"o":107397.6,"h":107387.5,"l":107349.2,"c":107370.2,"v":40800,"usd":0.37997704}
{"ts":1750874760000,"o":107370.2,"h":107378.2,"l":107300,"c":107300,"v":116800,"usd":1.08803361}
{"ts":1750874820000,"o":107300,"h":107282.7,"l":107250,"c":107250,"v":63300,"usd":0.5901411}
{"ts":1750874880000,"o":107250,"h":107310,"l":107246.9,"c":107310,"v":176300,"usd":1.64339636}
{"ts":1750874940000,"o":107310,"h":107342.2,"l":107279.3,"c":107279.3,"v":52100,"usd":0.48564403}
{"ts":1750875000000,"o":107279.3,"h":107305.6,"l":107291.4,"c":107291.4,"v":35700,"usd":0.33271872}
{"ts":1750875060000,"o":107291.4,"h":107339.9,"l":107320,"c":107320.3,"v":27000,"usd":0.25157696}
{"ts":1750875120000,"o":107320.3,"h":107455,"l":107325,"c":107455,"v":519200,"usd":4.83584741}
{"ts":1750875180000,"o":107455,"h":107472,"l":107440,"c":107461.9,"v":125900,"usd":1.17157811}
{"ts":1750875240000,"o":107461.9,"h":107476.9,"l":107445.2,"c":107445.2,"v":104700,"usd":0.97419799}
{"ts":1750875300000,"o":107445.2,"h":107459.9,"l":107430.1,"c":107458.7,"v":179500,"usd":1.67064634}
{"ts":1750875360000,"o":107458.7,"h":107446.9,"l":107430,"c":107430,"v":156400,"usd":1.45563009}
{"ts":1750875420000,"o":107430,"h":107454.7,"l":107430.1,"c":107453.4,"v":13100,"usd":0.12193881}
{"ts":1750875480000,"o":107453.4,"h":107454.6,"l":107436.2,"c":107446.1,"v":75500,"usd":0.7027087}
{"ts":1750875540000,"o":107446.1,"h":107460,"l":107446,"c":107460,"v":39900,"usd":0.37132808}
{"ts":1750875600000,"o":107460,"h":107482.7,"l":107460,"c":107482.7,"v":973900,"usd":9.06147432}
{"ts":1750875660000,"o":107482.7,"h":107482.6,"l":107374.2,"c":107392,"v":804400,"usd":7.48623697}
{"ts":1750875720000,"o":107392,"h":107379.9,"l":107308.7,"c":107352,"v":188500,"usd":1.755986}
{"ts":1750875780000,"o":107352,"h":107390,"l":107330.1,"c":107390,"v":145100,"usd":1.35166077}
{"ts":1750875840000,"o":107390,"h":107382.9,"l":107370.9,"c":107370.9,"v":35300,"usd":0.32873459}
{"ts":1750875900000,"o":107370.9,"h":107363.7,"l":107340.5,"c":107340.5,"v":182000,"usd":1.69536216}
{"ts":1750875960000,"o":107340.5,"h":107358.5,"l":107340.1,"c":107356.3,"v":45700,"usd":0.42573814}
{"ts":1750876020000,"o":107356.3,"h":107421.9,"l":107364.5,"c":107421.9,"v":126700,"usd":1.17983509}
{"ts":1750876080000,"o":107421.9,"h":107439.1,"l":107412.7,"c":107420.1,"v":71700,"usd":0.6674135}
{"ts":1750876140000,"o":107420.1,"h":107422.3,"l":107364.2,"c":107380.7,"v":137600,"usd":1.28139204}
{"ts":1750876200000,"o":107380.7,"h":107431.3,"l":107390,"c":107431.3,"v":110200,"usd":1.02597579}
{"ts":1750876260000,"o":107431.3,"h":107410.8,"l":107360,"c":107360,"v":200600,"usd":1.86782639}
{"ts":1750876320000,"o":107360,"h":107395.1,"l":107342.3,"c":107391.8,"v":109900,"usd":1.02369312}
{"ts":1750876380000,"o":107391.8,"h":107388.4,"l":107342.9,"c":107380.5,"v":74900,"usd":0.69768161}
{"ts":1750876440000,"o":107380.5,"h":107478.4,"l":107374.8,"c":107478.4,"v":315000,"usd":2.93278602}
{"ts":1750876500000,"o":107478.4,"h":107479.8,"l":107356,"c":107356,"v":213200,"usd":1.98506858}
{"ts":1750876560000,"o":107356,"h":107380,"l":107275,"c":107275,"v":123800,"usd":1.15318796}
{"ts":1750876620000,"o":107275,"h":107291.4,"l":107250,"c":107250,"v":122400,"usd":1.14117631}
{"ts":1750876680000,"o":107250,"h":107240.6,"l":107150.1,"c":107153.2,"v":288700,"usd":2.69297743}
{"ts":1750876740000,"o":107153.2,"h":107237.4,"l":107151.5,"c":107237.4,"v":149900,"usd":1.39818272}
{"ts":1750876800000,"o":107237.4,"h":107273.4,"l":107240,"c":107268.1,"v":80100,"usd":0.74678165}
{"ts":1750876860000,"o":107268.1,"h":107338.7,"l":107296.5,"c":107338.7,"v":163400,"usd":1.52277161}
{"ts":1750876920000,"o":107338.7,"h":107432.8,"l":107338.8,"c":107426.8,"v":223800,"usd":2.08393818}
{"ts":1750876980000,"o":107426.8,"h":107465.8,"l":107426.8,"c":107445.2,"v":137500,"usd":1.27978987}
{"ts":1750877040000,"o":107445.2,"h":107435.7,"l":107400,"c":107400,"v":222800,"usd":2.07398936}
{"ts":1750877100000,"o":107400,"h":107410,"l":107371.1,"c":107410,"v":85300,"usd":0.79432281}
{"ts":1750877160000,"o":107410,"h":107500,"l":107410,"c":107500,"v":255500,"usd":2.37806234}
{"ts":1750877220000,"o":107500,"h":107498.2,"l":107364.1,"c":107364.1,"v":397200,"usd":3.69735455}
{"ts":1750877280000,"o":107364.1,"h":107403,"l":107360,"c":107360,"v":171000,"usd":1.5924373}
{"ts":1750877340000,"o":107360,"h":107350,"l":107310.1,"c":107321.4,"v":135700,"usd":1.26441587}
{"ts":1750877400000,"o":107321.4,"h":107380,"l":107310.1,"c":107380,"v":127500,"usd":1.18788232}
{"ts":1750877460000,"o":107380,"h":107359.4,"l":107300.3,"c":107340,"v":168100,"usd":1.56612493}
{"ts":1750877520000,"o":107340,"h":107356.6,"l":107340,"c":107350,"v":285900,"usd":2.66319837}
{"ts":1750877580000,"o":107350,"h":107345.4,"l":107300.9,"c":107336.8,"v":131700,"usd":1.22713098}
{"ts":1750877640000,"o":107336.8,"h":107350,"l":107328.3,"c":107336.4,"v":63100,"usd":0.58784837}
{"ts":1750877700000,"o":107336.4,"h":107326.2,"l":107314.8,"c":107315,"v":83600,"usd":0.77900779}
{"ts":1750877760000,"o":107315,"h":107403.2,"l":107334.7,"c":107360.1,"v":292800,"usd":2.7270037}
{"ts":1750877820000,"o":107360.1,"h":107403.2,"l":107350,"c":107403.2,"v":143400,"usd":1.33566148}
{"ts":1750877880000,"o":107403.2,"h":107400.4,"l":107385.6,"c":107385.6,"v":63400,"usd":0.59039284}
{"ts":1750877940000,"o":107385.6,"h":107380,"l":107320.7,"c":107321.1,"v":200700,"usd":1.86953671}
{"ts":1750878000000,"o":107321.1,"h":107380,"l":107341.4,"c":107380,"v":17300,"usd":0.16113395}
{"ts":1750878060000,"o":107380,"h":107393.1,"l":107379,"c":107389.8,"v":65100,"usd":0.60621011}
{"ts":1750878120000,"o":107389.8,"h":107435.2,"l":107367,"c":107435.2,"v":176700,"usd":1.6450893}
{"ts":1750878180000,"o":107435.2,"h":107439.9,"l":107420.6,"c":107423.8,"v":103800,"usd":0.96618041}
{"ts":1750878240000,"o":107423.8,"h":107457.5,"l":107426.1,"c":107457.3,"v":911800,"usd":8.48707279}
{"ts":1750878300000,"o":107457.3,"h":107493.5,"l":107430.4,"c":107493.5,"v":23900,"usd":0.22246226}
{"ts":1750878360000,"o":107493.5,"h":107519.9,"l":107478.8,"c":107519.9,"v":13900,"usd":0.1293084}
{"ts":1750878420000,"o":107519.9,"h":107579.4,"l":107410.4,"c":107410.4,"v":498500,"usd":4.63605657}
{"ts":1750878480000,"o":107410.4,"h":107531.8,"l":107387.2,"c":107531.8,"v":178800,"usd":1.66352151}
{"ts":1750878540000,"o":107531.8,"h":107563,"l":107510.1,"c":107554.9,"v":32100,"usd":0.29852028}
{"ts":1750878600000,"o":107554.9,"h":107664.8,"l":107548.1,"c":107634.2,"v":1707100,"usd":15.86684343}
{"ts":1750878660000,"o":107634.2,"h":107709.9,"l":107626.9,"c":107664.1,"v":1087600,"usd":10.09943192}
{"ts":1750878720000,"o":107664.1,"h":107709.9,"l":107633.9,"c":107650.5,"v":899500,"usd":8.35319074}
{"ts":1750878780000,"o":107650.5,"h":107680,"l":107640.1,"c":107680,"v":23800,"usd":0.22109027}
{"ts":1750878840000,"o":107680,"h":107733.4,"l":107699.8,"c":107707.5,"v":81300,"usd":0.75472431}
{"ts":1750878900000,"o":107707.5,"h":107713.9,"l":107645,"c":107656.7,"v":128400,"usd":1.19229666}
{"ts":1750878960000,"o":107656.7,"h":107670,"l":107644.5,"c":107644.5,"v":35400,"usd":0.32881207}
{"ts":1750879020000,"o":107644.5,"h":107656,"l":107600.1,"c":107649.8,"v":157400,"usd":1.4624516}
{"ts":1750879080000,"o":107649.8,"h":107657.3,"l":107600.1,"c":107623.5,"v":498800,"usd":4.63496903}
{"ts":1750879140000,"o":107623.5,"h":107649.1,"l":107600,"c":107649.1,"v":107400,"usd":0.99795659}
{"ts":1750879200000,"o":107649.1,"h":107783.9,"l":107660,"c":107764.5,"v":846200,"usd":7.85555372}
{"ts":1750879260000,"o":107764.5,"h":107831.2,"l":107746.6,"c":107786.4,"v":658700,"usd":6.1113801}
{"ts":1750879320000,"o":107786.4,"h":107849.1,"l":107783.9,"c":107818.6,"v":586500,"usd":5.43967588}
{"ts":1750879380000,"o":107818.6,"h":107836.2,"l":107815.4,"c":107836.2,"v":195000,"usd":1.8085248}
{"ts":1750879440000,"o":107836.2,"h":107836.2,"l":107785.4,"c":107785.4,"v":152500,"usd":1.41460762}
{"ts":1750879500000,"o":107785.4,"h":107829,"l":107782.3,"c":107802.1,"v":223500,"usd":2.07313613}
{"ts":1750879560000,"o":107802.1,"h":107835.4,"l":107799.9,"c":107835.4,"v":17700,"usd":0.16418102}
{"ts":1750879620000,"o":107835.4,"h":107831.9,"l":107782.5,"c":107792.1,"v":79300,"usd":0.7356147}
{"ts":1750879680000,"o":107792.1,"h":107877.6,"l":107788.9,"c":107877.6,"v":432700,"usd":4.01230901}
{"ts":1750879740000,"o":107877.6,"h":107871.6,"l":107834.7,"c":107858.6,"v":104100,"usd":0.96519499}
{"ts":1750879800000,"o":107858.6,"h":107877.7,"l":107840,"c":107857.1,"v":1091100,"usd":10.1151126}
{"ts":1750879860000,"o":107857.1,"h":107844.8,"l":107762.1,"c":107810,"v":642100,"usd":5.95686821}
{"ts":1750879920000,"o":107810,"h":107800,"l":107650.1,"c":107678.7,"v":925000,"usd":8.58635169}
{"ts":1750879980000,"o":107678.7,"h":107693.7,"l":107629.4,"c":107657.7,"v":99100,"usd":0.92050218}
{"ts":1750880040000,"o":107657.7,"h":107631.2,"l":107592.1,"c":107600,"v":540500,"usd":5.02244482}
{"ts":1750880100000,"o":107600,"h":107639.9,"l":107611,"c":107636.3,"v":22700,"usd":0.21091816}
{"ts":1750880160000,"o":107636.3,"h":107617.6,"l":107617.2,"c":107617.6,"v":25400,"usd":0.23602188}
{"ts":1750880220000,"o":107617.6,"h":107680,"l":107617.7,"c":107680,"v":77900,"usd":0.72368221}
{"ts":1750880280000,"o":107680,"h":107692.5,"l":107628.8,"c":107628.8,"v":185800,"usd":1.72616176}
{"ts":1750880340000,"o":107628.8,"h":107600,"l":107540.1,"c":107557.3,"v":428100,"usd":3.97923512}
{"ts":1750880400000,"o":107557.3,"h":107600,"l":107570.3,"c":107583.8,"v":102500,"usd":0.95277749}
{"ts":1750880460000,"o":107583.8,"h":107617.9,"l":107523.1,"c":107541.1,"v":1259500,"usd":11.70651387}
{"ts":1750880520000,"o":107541.1,"h":107564.9,"l":107520.6,"c":107564.9,"v":108700,"usd":1.01080755}
{"ts":1750880580000,"o":107564.9,"h":107560,"l":107530.1,"c":107530.6,"v":67700,"usd":0.62956791}
{"ts":1750880640000,"o":107530.6,"h":107580,"l":107542,"c":107580,"v":27000,"usd":0.25101259}
{"ts":1750880700000,"o":107580,"h":107630,"l":107577,"c":107630,"v":66700,"usd":0.61995564}
{"ts":1750880760000,"o":107630,"h":107716.8,"l":107641.7,"c":107712.6,"v":71500,"usd":0.66398752}
{"ts":1750880820000,"o":107712.6,"h":107704.1,"l":107600,"c":107600.1,"v":45100,"usd":0.41902061}
{"ts":1750880880000,"o":107600.1,"h":107720,"l":107608.6,"c":107713.9,"v":312100,"usd":2.89813152}
{"ts":1750880940000,"o":107713.9,"h":107769,"l":107690,"c":107768.8,"v":181300,"usd":1.68314959}
{"ts":1750881000000,"o":107768.8,"h":107785.8,"l":107727.2,"c":107765,"v":113100,"usd":1.04949501}
{"ts":1750881060000,"o":107765,"h":107792.1,"l":107760,"c":107760,"v":46600,"usd":0.43235878}
{"ts":1750881120000,"o":107760,"h":107748.9,"l":107688.6,"c":107720,"v":116900,"usd":1.08515625}
{"ts":1750881180000,"o":107720,"h":107739.9,"l":107704.2,"c":107709.9,"v":7000,"usd":0.06498369}
{"ts":1750881240000,"o":107709.9,"h":107713.7,"l":107690,"c":107690,"v":62500,"usd":0.58027266}
{"ts":1750881300000,"o":107690,"h":107682,"l":107620,"c":107620,"v":23500,"usd":0.21824451}
{"ts":1750881360000,"o":107620,"h":107634.8,"l":107592.2,"c":107616.6,"v":68700,"usd":0.63840927}
{"ts":1750881420000,"o":107616.6,"h":107640,"l":107606.9,"c":107640,"v":239900,"usd":2.22911637}
{"ts":1750881480000,"o":107640,"h":107699.9,"l":107640,"c":107660.5,"v":79100,"usd":0.73468099}
{"ts":1750881540000,"o":107660.5,"h":107699.9,"l":107660.1,"c":107661.6,"v":116400,"usd":1.08105734}
{"ts":1750881600000,"o":107661.6,"h":107767.6,"l":107650.1,"c":107717.9,"v":114900,"usd":1.06696064}
{"ts":1750881660000,"o":107717.9,"h":107739.3,"l":107623.9,"c":107635.4,"v":68600,"usd":0.63715857}
{"ts":1750881720000,"o":107635.4,"h":107637.9,"l":107518.7,"c":107611.9,"v":1343900,"usd":12.49656072}
{"ts":1750881780000,"o":107611.9,"h":107633.8,"l":107560.6,"c":107589.9,"v":74000,"usd":0.68774691}
{"ts":1750881840000,"o":107589.9,"h":107589.9,"l":107510,"c":107520.8,"v":214200,"usd":1.99198897}
{"ts":1750881900000,"o":107520.8,"h":107528.5,"l":107510.1,"c":107528.5,"v":19400,"usd":0.18043513}
{"ts":1750881960000,"o":107528.5,"h":107530,"l":107517.5,"c":107528.7,"v":94000,"usd":0.87427076}
{"ts":1750882020000,"o":107528.7,"h":107540,"l":107480,"c":107540,"v":396400,"usd":3.68721242}
{"ts":1750882080000,"o":107540,"h":107600,"l":107557,"c":107600,"v":54300,"usd":0.50474547}
{"ts":1750882140000,"o":107600,"h":107652.2,"l":107580.1,"c":107580.1,"v":199400,"usd":1.85270919}
{"ts":1750882200000,"o":107580.1,"h":107600.6,"l":107571.2,"c":107577.2,"v":159800,"usd":1.48535911}
{"ts":1750882260000,"o":107577.2,"h":107611.2,"l":107592,"c":107601.6,"v":160100,"usd":1.48797841}
{"ts":1750882320000,"o":107601.6,"h":107667.8,"l":107613.9,"c":107620,"v":1104800,"usd":10.26323955}
{"ts":1750882380000,"o":107620,"h":107611.1,"l":107550.1,"c":107550.6,"v":858700,"usd":7.98250186}
{"ts":1750882440000,"o":107550.6,"h":107570,"l":107550,"c":107570,"v":2300,"usd":0.02138381}
{"ts":1750882500000,"o":107570,"h":107605.2,"l":107580,"c":107580.6,"v":28200,"usd":0.2621023}
{"ts":1750882560000,"o":107580.6,"h":107666.9,"l":107608.9,"c":107640,"v":79900,"usd":0.74244596}
{"ts":1750882620000,"o":107640,"h":107640,"l":107600.3,"c":107600.4,"v":110200,"usd":1.02415553}
{"ts":1750882680000,"o":107600.4,"h":107618.9,"l":107596.5,"c":107618.9,"v":38200,"usd":0.3550176}
{"ts":1750882740000,"o":107618.9,"h":107611.8,"l":107590,"c":107590,"v":86100,"usd":0.80013135}
{"ts":1750882800000,"o":107590,"h":107597.2,"l":107580.1,"c":107580.1,"v":124600,"usd":1.15809679}
{"ts":1750882860000,"o":107580.1,"h":107582.2,"l":107550.1,"c":107582.2,"v":127300,"usd":1.18342493}
{"ts":1750882920000,"o":107582.2,"h":107593.9,"l":107569.1,"c":107589.9,"v":29700,"usd":0.2760697}
{"ts":1750882980000,"o":107589.9,"h":107599.9,"l":107567.3,"c":107574.3,"v":122800,"usd":1.14141378}
{"ts":1750883040000,"o":107574.3,"h":107595.1,"l":107567.2,"c":107567.2,"v":177000,"usd":1.64535275}
{"ts":1750883100000,"o":107567.2,"h":107637.8,"l":107560.1,"c":107637.7,"v":860600,"usd":7.99825092}
{"ts":1750883160000,"o":107637.7,"h":107679.9,"l":107637.8,"c":107670,"v":302800,"usd":2.81239256}
{"ts":1750883220000,"o":107670,"h":107662.3,"l":107661.9,"c":107662.3,"v":17700,"usd":0.16440291}
{"ts":1750883280000,"o":107662.3,"h":107676.2,"l":107640,"c":107640,"v":12600,"usd":0.11703699}
{"ts":1750883340000,"o":107640,"h":107630,"l":107620.1,"c":107626.4,"v":27100,"usd":0.25180536}
{"ts":1750883400000,"o":107626.4,"h":107648.9,"l":107635.9,"c":107648.9,"v":58900,"usd":0.54721579}
{"ts":1750883460000,"o":107648.9,"h":107674.8,"l":107657.8,"c":107674.8,"v":9500,"usd":0.08824021}
{"ts":1750883520000,"o":107674.8,"h":107679.9,"l":107679.9,"c":107679.9,"v":100,"usd":0.00092868}
{"ts":1750883580000,"o":107679.9,"h":107700,"l":107653.2,"c":107700,"v":226900,"usd":2.1072769}
{"ts":1750883640000,"o":107700,"h":107742.7,"l":107674.1,"c":107674.1,"v":219000,"usd":2.03339465}
{"ts":1750883700000,"o":107674.1,"h":107687.9,"l":107640,"c":107640,"v":149600,"usd":1.38935385}
{"ts":1750883760000,"o":107640,"h":107749.2,"l":107627.6,"c":107749.2,"v":161000,"usd":1.49575071}
{"ts":1750883820000,"o":107749.2,"h":107817.3,"l":107750,"c":107800,"v":308400,"usd":2.86118984}
{"ts":1750883880000,"o":107800,"h":107792.8,"l":107753.5,"c":107756.7,"v":54000,"usd":0.5010982}
{"ts":1750883940000,"o":107756.7,"h":107766.4,"l":107650.1,"c":107695.8,"v":366500,"usd":3.40274646}
{"ts":1750884000000,"o":107695.8,"h":107694.4,"l":107674.3,"c":107674.3,"v":1400,"usd":0.01300018}
{"ts":1750884060000,"o":107674.3,"h":107700,"l":107650.2,"c":107687.2,"v":219300,"usd":2.03652113}
{"ts":1750884120000,"o":107687.2,"h":107685.9,"l":107670.2,"c":107670.2,"v":77800,"usd":0.72249196}
{"ts":1750884180000,"o":107670.2,"h":107691,"l":107668.3,"c":107670.1,"v":43400,"usd":0.40307537}
{"ts":1750884240000,"o":107670.1,"h":107670.1,"l":107670.1,"c":107670.1,"v":0,"usd":0}
{"ts":1750884300000,"o":107670.1,"h":107692.5,"l":107650,"c":107650,"v":65500,"usd":0.60827872}
{"ts":1750884360000,"o":107650,"h":107664.5,"l":107610.1,"c":107664.5,"v":62400,"usd":0.57977242}
{"ts":1750884420000,"o":107664.5,"h":107680,"l":107663.5,"c":107676,"v":2000,"usd":0.01857442}
{"ts":1750884480000,"o":107676,"h":107712.9,"l":107676,"c":107711.9,"v":216300,"usd":2.0084102}
{"ts":1750884540000,"o":107711.9,"h":107733.2,"l":107710,"c":107733.2,"v":22700,"usd":0.2107351}
{"ts":1750884600000,"o":107733.2,"h":107777.1,"l":107715.8,"c":107715.8,"v":333000,"usd":3.09064249}
{"ts":1750884660000,"o":107715.8,"h":107757,"l":107720,"c":107720,"v":23000,"usd":0.21345878}
{"ts":1750884720000,"o":107720,"h":107749.8,"l":107720.1,"c":107749.8,"v":65900,"usd":0.61173962}
{"ts":1750884780000,"o":107749.8,"h":107789.9,"l":107747.2,"c":107781.7,"v":133600,"usd":1.23989686}
{"ts":1750884840000,"o":107781.7,"h":107790,"l":107761.8,"c":107778.6,"v":136300,"usd":1.26459229}
{"ts":1750884900000,"o":107778.6,"h":107816.9,"l":107790,"c":107816,"v":25700,"usd":0.23841393}
{"ts":1750884960000,"o":107816,"h":107820,"l":107810.5,"c":107820,"v":41700,"usd":0.3867678}
{"ts":1750885020000,"o":107820,"h":107837.9,"l":107815.9,"c":107836.4,"v":226200,"usd":2.09788399}
{"ts":1750885080000,"o":107836.4,"h":107828.3,"l":107790,"c":107790,"v":64800,"usd":0.60107909}
{"ts":1750885140000,"o":107790,"h":107780,"l":107747.3,"c":107748.5,"v":93300,"usd":0.8658468}
{"ts":1750885200000,"o":107748.5,"h":107762.4,"l":107747.5,"c":107760.6,"v":12700,"usd":0.11786183}
{"ts":1750885260000,"o":107760.6,"h":107799.9,"l":107747.2,"c":107798.4,"v":211600,"usd":1.9634327}
{"ts":1750885320000,"o":107798.4,"h":107816.4,"l":107790.1,"c":107816.4,"v":21100,"usd":0.19574527}
{"ts":1750885380000,"o":107816.4,"h":107850,"l":107830.1,"c":107850,"v":22300,"usd":0.20678268}
{"ts":1750885440000,"o":107850,"h":107998.9,"l":107840.4,"c":107961.4,"v":1443700,"usd":13.37717075}
{"ts":1750885500000,"o":107961.4,"h":107961.5,"l":107796.4,"c":107796.4,"v":185700,"usd":1.72145472}
{"ts":1750885560000,"o":107796.4,"h":107839.3,"l":107764.1,"c":107774.8,"v":103300,"usd":0.95825632}
{"ts":1750885620000,"o":107774.8,"h":107785.7,"l":107782.4,"c":107785.7,"v":12700,"usd":0.11783021}
{"ts":1750885680000,"o":107785.7,"h":107809.9,"l":107790,"c":107790.1,"v":10500,"usd":0.09740955}
{"ts":1750885740000,"o":107790.1,"h":107795.3,"l":107720.1,"c":107720.8,"v":340000,"usd":3.15539736}
{"ts":1750885800000,"o":107720.8,"h":107722.2,"l":107701.7,"c":107701.7,"v":7900,"usd":0.07333904}
{"ts":1750885860000,"o":107701.7,"h":107701.7,"l":107637.1,"c":107637.1,"v":86400,"usd":0.80250425}
{"ts":1750885920000,"o":107637.1,"h":107649.7,"l":107621.2,"c":107649.7,"v":43700,"usd":0.40604002}
{"ts":1750885980000,"o":107649.7,"h":107635.7,"l":107623.7,"c":107626.5,"v":29600,"usd":0.2750268}
{"ts":1750886040000,"o":107626.5,"h":107637.6,"l":107586.9,"c":107586.9,"v":236600,"usd":2.19840168}
{"ts":1750886100000,"o":107586.9,"h":107587,"l":107550.2,"c":107550.3,"v":593500,"usd":5.51791239}
{"ts":1750886160000,"o":107550.3,"h":107632.5,"l":107550.3,"c":107620.1,"v":75300,"usd":0.69992553}
{"ts":1750886220000,"o":107620.1,"h":107627.1,"l":107590.1,"c":107615.9,"v":51400,"usd":0.47767775}
{"ts":1750886280000,"o":107615.9,"h":107668,"l":107618.4,"c":107666.7,"v":34800,"usd":0.32334123}
{"ts":1750886340000,"o":107666.7,"h":107661.1,"l":107620,"c":107620,"v":7800,"usd":0.0724669}
{"ts":1750886400000,"o":107620,"h":107611,"l":107610.9,"c":107611,"v":73600,"usd":0.68394272}
{"ts":1750886460000,"o":107611,"h":107637.7,"l":107590,"c":107590,"v":17700,"usd":0.16446837}
{"ts":1750886520000,"o":107590,"h":107609.6,"l":107582,"c":107609.6,"v":8800,"usd":0.08179182}
{"ts":1750886580000,"o":107609.6,"h":107640,"l":107609.3,"c":107640,"v":105200,"usd":0.9774204}
{"ts":1750886640000,"o":107640,"h":107643.9,"l":107606.7,"c":107606.7,"v":114500,"usd":1.06371082}
{"ts":1750886700000,"o":107606.7,"h":107601.8,"l":107506.3,"c":107537.7,"v":391000,"usd":3.63549641}
{"ts":1750886760000,"o":107537.7,"h":107599.9,"l":107530.2,"c":107572.1,"v":34500,"usd":0.32080608}
{"ts":1750886820000,"o":107572.1,"h":107694.7,"l":107572.9,"c":107664.9,"v":1202100,"usd":11.16733621}
{"ts":1750886880000,"o":107664.9,"h":107660,"l":107613.7,"c":107643.8,"v":844900,"usd":7.84961373}
{"ts":1750886940000,"o":107643.8,"h":107648.6,"l":107536.8,"c":107536.8,"v":506000,"usd":4.7029575}
{"ts":1750887000000,"o":107536.8,"h":107530,"l":107509.3,"c":107529.8,"v":25600,"usd":0.23809953}
{"ts":1750887060000,"o":107529.8,"h":107529.2,"l":107500,"c":107500,"v":736000,"usd":6.84612418}
{"ts":1750887120000,"o":107500,"h":107490,"l":107460.9,"c":107461,"v":148500,"usd":1.38175493}
{"ts":1750887180000,"o":107461,"h":107462.4,"l":107461,"c":107462.4,"v":39300,"usd":0.36571266}
{"ts":1750887240000,"o":107462.4,"h":107462.3,"l":107462.3,"c":107462.3,"v":24300,"usd":0.22612608}
{"ts":1750887300000,"o":107462.3,"h":107554.6,"l":107444,"c":107554.6,"v":336400,"usd":3.13008839}
{"ts":1750887360000,"o":107554.6,"h":107604.5,"l":107482.1,"c":107600.5,"v":204800,"usd":1.90476483}
{"ts":1750887420000,"o":107600.5,"h":107611.6,"l":107550,"c":107550,"v":102000,"usd":0.94804868}
{"ts":1750887480000,"o":107550,"h":107553.4,"l":107524.9,"c":107540,"v":79200,"usd":0.73655132}
{"ts":1750887540000,"o":107540,"h":107567.2,"l":107541.6,"c":107567.2,"v":227200,"usd":2.11234433}
{"ts":1750887600000,"o":107567.2,"h":107575,"l":107540.1,"c":107548.4,"v":16200,"usd":0.15064023}
{"ts":1750887660000,"o":107548.4,"h":107540,"l":107458,"c":107458,"v":166800,"usd":1.5519285}
{"ts":1750887720000,"o":107458,"h":107490,"l":107433.9,"c":107469.9,"v":195900,"usd":1.82319481}
{"ts":1750887780000,"o":107469.9,"h":107505.2,"l":107450.7,"c":107505.2,"v":53500,"usd":0.4977699}
{"ts":1750887840000,"o":107505.2,"h":107510,"l":107460.1,"c":107497.9,"v":129500,"usd":1.20463813}
{"ts":1750887900000,"o":107497.9,"h":107508.1,"l":107460.1,"c":107470,"v":6400,"usd":0.05955195}
{"ts":1750887960000,"o":107470,"h":107505,"l":107453.2,"c":107472.9,"v":213500,"usd":1.98611379}
{"ts":1750888020000,"o":107472.9,"h":107474.2,"l":107474.2,"c":107474.2,"v":34200,"usd":0.31821732}
{"ts":1750888080000,"o":107474.2,"h":107474.2,"l":107474.2,"c":107474.2,"v":900,"usd":0.00837414}
{"ts":1750888140000,"o":107474.2,"h":107509.8,"l":107471,"c":107509.8,"v":140300,"usd":1.30511079}
{"ts":1750888200000,"o":107509.8,"h":107509.9,"l":107503.9,"c":107503.9,"v":126800,"usd":1.17947196}
{"ts":1750888260000,"o":107503.9,"h":107484.4,"l":107484.4,"c":107484.4,"v":300,"usd":0.00279111}
{"ts":1750888320000,"o":107484.4,"h":107484.5,"l":107484.4,"c":107484.5,"v":600,"usd":0.00558222}
{"ts":1750888380000,"o":107484.5,"h":107474.6,"l":107460,"c":107460,"v":3400,"usd":0.03163688}
{"ts":1750888440000,"o":107460,"h":107460,"l":107443.4,"c":107443.4,"v":3000,"usd":0.02791811}
{"ts":1750888500000,"o":107443.4,"h":107440,"l":107434.5,"c":107434.5,"v":26500,"usd":0.24664935}
{"ts":1750888560000,"o":107434.5,"h":107434.5,"l":107434.5,"c":107434.5,"v":0,"usd":0}
{"ts":1750888620000,"o":107434.5,"h":107434.5,"l":107434.5,"c":107434.5,"v":0,"usd":0}
{"ts":1750888680000,"o":107434.5,"h":107434.5,"l":107434.5,"c":107434.5,"v":0,"usd":0}
{"ts":1750888740000,"o":107434.5,"h":107460,"l":107430.9,"c":107460,"v":179000,"usd":1.66616041}
{"ts":1750888800000,"o":107460,"h":107573.9,"l":107460,"c":107537.1,"v":1018100,"usd":9.46986743}
{"ts":1750888860000,"o":107537.1,"h":107547.3,"l":107460,"c":107460,"v":192900,"usd":1.79437657}
{"ts":1750888920000,"o":107460,"h":107469,"l":107351.7,"c":107373.8,"v":1168900,"usd":10.88134601}
{"ts":1750888980000,"o":107373.8,"h":107420,"l":107354.8,"c":107402,"v":181800,"usd":1.69297414}
{"ts":1750889040000,"o":107402,"h":107462.5,"l":107409.8,"c":107430.6,"v":42400,"usd":0.39468416}
{"ts":1750889100000,"o":107430.6,"h":107430,"l":107372,"c":107372,"v":314600,"usd":2.92959859}
{"ts":1750889160000,"o":107372,"h":107370,"l":107315.5,"c":107320.3,"v":180500,"usd":1.68165116}
{"ts":1750889220000,"o":107320.3,"h":107359.5,"l":107340,"c":107359.4,"v":40100,"usd":0.37353119}
{"ts":1750889280000,"o":107359.4,"h":107376.8,"l":107356.4,"c":107374.1,"v":24500,"usd":0.22820404}
{"ts":1750889340000,"o":107374.1,"h":107434.7,"l":107380,"c":107413.5,"v":31900,"usd":0.29698742}
{"ts":1750889400000,"o":107413.5,"h":107430.1,"l":107400,"c":107414.3,"v":114300,"usd":1.06396553}
{"ts":1750889460000,"o":107414.3,"h":107412.1,"l":107412.1,"c":107412.1,"v":7700,"usd":0.07168623}
{"ts":1750889520000,"o":107412.1,"h":107407.8,"l":107353.4,"c":107356.4,"v":58500,"usd":0.54480892}
{"ts":1750889580000,"o":107356.4,"h":107474.5,"l":107380,"c":107459.1,"v":855600,"usd":7.96400298}
{"ts":1750889640000,"o":107459.1,"h":107440,"l":107414.1,"c":107420.1,"v":43500,"usd":0.4049484}
{"ts":1750889700000,"o":107420.1,"h":107421.8,"l":107417.1,"c":107418.2,"v":14800,"usd":0.13777979}
{"ts":1750889760000,"o":107418.2,"h":107425.1,"l":107400,"c":107400,"v":10000,"usd":0.09309936}
{"ts":1750889820000,"o":107400,"h":107390,"l":107353.5,"c":107353.5,"v":713100,"usd":6.64251779}
{"ts":1750889880000,"o":107353.5,"h":107406.2,"l":107350.9,"c":107406.2,"v":215200,"usd":2.00391613}
{"ts":1750889940000,"o":107406.2,"h":107445.4,"l":107420,"c":107445.4,"v":155800,"usd":1.45031544}
{"ts":1750890000000,"o":107445.4,"h":107438,"l":107438,"c":107438,"v":300,"usd":0.00279231}
{"ts":1750890060000,"o":107438,"h":107424.6,"l":107420.3,"c":107424.3,"v":9000,"usd":0.08378226}
{"ts":1750890120000,"o":107424.3,"h":107420,"l":107403.4,"c":107403.5,"v":120400,"usd":1.12085577}
{"ts":1750890180000,"o":107403.5,"h":107432.4,"l":107400,"c":107400,"v":46500,"usd":0.43292036}
{"ts":1750890240000,"o":107400,"h":107390,"l":107341.5,"c":107341.5,"v":14200,"usd":0.13226122}
{"ts":1750890300000,"o":107341.5,"h":107395.7,"l":107336.2,"c":107382.5,"v":9300,"usd":0.08662684}
{"ts":1750890360000,"o":107382.5,"h":107365.4,"l":107340.1,"c":107344.4,"v":11300,"usd":0.10527005}
{"ts":1750890420000,"o":107344.4,"h":107379.9,"l":107344.5,"c":107379.9,"v":6300,"usd":0.05867821}
{"ts":1750890480000,"o":107379.9,"h":107366.4,"l":107365.7,"c":107365.7,"v":3900,"usd":0.03632425}
{"ts":1750890540000,"o":107365.7,"h":107365,"l":107326.4,"c":107339.2,"v":80600,"usd":0.7508235}
{"ts":1750890600000,"o":107339.2,"h":107359.2,"l":107339.2,"c":107352.3,"v":209300,"usd":1.94974908}
{"ts":1750890660000,"o":107352.3,"h":107339.3,"l":107330.4,"c":107330.4,"v":157600,"usd":1.46824895}
{"ts":1750890720000,"o":107330.4,"h":107337,"l":107318.7,"c":107318.7,"v":14700,"usd":0.13696373}
{"ts":1750890780000,"o":107318.7,"h":107335.8,"l":107310,"c":107311.5,"v":420300,"usd":3.91651903}
{"ts":1750890840000,"o":107311.5,"h":107315.5,"l":107281.4,"c":107306.9,"v":30000,"usd":0.27959975}
{"ts":1750890900000,"o":107306.9,"h":107304.3,"l":107270.1,"c":107273.2,"v":6600,"usd":0.06151622}
{"ts":1750890960000,"o":107273.2,"h":107299.9,"l":107183.4,"c":107260,"v":6731400,"usd":62.78686914}
{"ts":1750891020000,"o":107260,"h":107272.1,"l":107253.3,"c":107272.1,"v":61500,"usd":0.57338647}
{"ts":1750891080000,"o":107272.1,"h":107302.2,"l":107293.9,"c":107297.4,"v":149000,"usd":1.38861154}
{"ts":1750891140000,"o":107297.4,"h":107302.2,"l":107280.1,"c":107302.2,"v":189900,"usd":1.76987235}
{"ts":1750891200000,"o":107302.2,"h":107349.9,"l":107300,"c":107300,"v":98300,"usd":0.91590172}
{"ts":1750891260000,"o":107300,"h":107297.3,"l":107280,"c":107280,"v":11000,"usd":0.10253139}
{"ts":1750891320000,"o":107280,"h":107273.9,"l":107240.2,"c":107265.3,"v":56000,"usd":0.52214659}
{"ts":1750891380000,"o":107265.3,"h":107255.4,"l":107220,"c":107220,"v":42400,"usd":0.39535362}
{"ts":1750891440000,"o":107220,"h":107251.3,"l":107193.4,"c":107240.7,"v":406000,"usd":3.78695279}
{"ts":1750891500000,"o":107240.7,"h":107274.8,"l":107250,"c":107267.4,"v":29300,"usd":0.27315207}
{"ts":1750891560000,"o":107267.4,"h":107278.2,"l":107220,"c":107220,"v":123600,"usd":1.15218831}
{"ts":1750891620000,"o":107220,"h":107241.7,"l":107202.1,"c":107211.5,"v":82500,"usd":0.76939534}
{"ts":1750891680000,"o":107211.5,"h":107211.4,"l":107210.1,"c":107210.1,"v":46600,"usd":0.4346601}
{"ts":1750891740000,"o":107210.1,"h":107220.1,"l":107184,"c":107205.2,"v":15300,"usd":0.14270926}
{"ts":1750891800000,"o":107205.2,"h":107202.9,"l":107190.1,"c":107195.8,"v":14200,"usd":0.13246973}
{"ts":1750891860000,"o":107195.8,"h":107195.8,"l":107190,"c":107195.8,"v":119400,"usd":1.11385248}
{"ts":1750891920000,"o":107195.8,"h":107227.5,"l":107195.8,"c":107213.4,"v":32600,"usd":0.30406575}
{"ts":1750891980000,"o":107213.4,"h":107230.3,"l":107215.2,"c":107230.3,"v":2600,"usd":0.02424695}
{"ts":1750892040000,"o":107230.3,"h":107247.8,"l":107240,"c":107247.8,"v":27200,"usd":0.25361838}
{"ts":1750892100000,"o":107247.8,"h":107278.1,"l":107258.5,"c":107258.5,"v":50000,"usd":0.46612149}
{"ts":1750892160000,"o":107258.5,"h":107258.5,"l":107220.1,"c":107224.1,"v":289900,"usd":2.70320068}
{"ts":1750892220000,"o":107224.1,"h":107239.9,"l":107236.8,"c":107239.9,"v":7600,"usd":0.07086946}
{"ts":1750892280000,"o":107239.9,"h":107241.3,"l":107231.5,"c":107241.3,"v":2100,"usd":0.01958253}
{"ts":1750892340000,"o":107241.3,"h":107241.3,"l":107241.3,"c":107241.3,"v":0,"usd":0}
{"ts":1750892400000,"o":107241.3,"h":107254.6,"l":107254.6,"c":107254.6,"v":200,"usd":0.00186472}
{"ts":1750892460000,"o":107254.6,"h":107254.5,"l":107210.1,"c":107215.8,"v":111400,"usd":1.03889318}
{"ts":1750892520000,"o":107215.8,"h":107215.9,"l":107187.4,"c":107187.4,"v":32200,"usd":0.30033317}
{"ts":1750892580000,"o":107187.4,"h":107203.4,"l":107135.5,"c":107135.5,"v":254800,"usd":2.37754763}
{"ts":1750892640000,"o":107135.5,"h":107145.8,"l":107089,"c":107089,"v":641400,"usd":5.9886148}
{"ts":1750892700000,"o":107089,"h":107103.1,"l":107050.1,"c":107072.8,"v":181800,"usd":1.69787854}
{"ts":1750892760000,"o":107072.8,"h":107127,"l":107080.3,"c":107123.7,"v":165000,"usd":1.54049405}
{"ts":1750892820000,"o":107123.7,"h":107134.6,"l":107110,"c":107134.6,"v":15900,"usd":0.14844277}
{"ts":1750892880000,"o":107134.6,"h":107192.2,"l":107152.4,"c":107184.3,"v":241100,"usd":2.24968586}
{"ts":1750892940000,"o":107184.3,"h":107185.1,"l":107160,"c":107160,"v":37100,"usd":0.34615543}
{"ts":1750893000000,"o":107160,"h":107179.8,"l":107170.8,"c":107179.8,"v":47600,"usd":0.44414404}
{"ts":1750893060000,"o":107179.8,"h":107185.6,"l":107160,"c":107160,"v":16100,"usd":0.15022516}
{"ts":1750893120000,"o":107160,"h":107150,"l":107129.6,"c":107129.6,"v":5400,"usd":0.05040041}
{"ts":1750893180000,"o":107129.6,"h":107160,"l":107148.7,"c":107160,"v":169600,"usd":1.58281963}
{"ts":1750893240000,"o":107160,"h":107179.4,"l":107160.1,"c":107160.1,"v":87500,"usd":0.81640391}
{"ts":1750893300000,"o":107160.1,"h":107286.2,"l":107161.1,"c":107271.8,"v":1153800,"usd":10.76349018}
{"ts":1750893360000,"o":107271.8,"h":107363.3,"l":107285.7,"c":107328.5,"v":402500,"usd":3.75054788}
{"ts":1750893420000,"o":107328.5,"h":107354.4,"l":107313.4,"c":107326.1,"v":40200,"usd":0.37452186}
{"ts":1750893480000,"o":107326.1,"h":107329.3,"l":107320.1,"c":107329.3,"v":1500,"usd":0.01397647}
{"ts":1750893540000,"o":107329.3,"h":107352.2,"l":107320.1,"c":107332.2,"v":89700,"usd":0.83571653}
{"ts":1750893600000,"o":107332.2,"h":107332.1,"l":107313.5,"c":107330,"v":24600,"usd":0.22922532}
{"ts":1750893660000,"o":107330,"h":107351.1,"l":107310.1,"c":107310.1,"v":10700,"usd":0.0996846}
{"ts":1750893720000,"o":107310.1,"h":107310.1,"l":107310.1,"c":107310.1,"v":1600,"usd":0.01491008}
{"ts":1750893780000,"o":107310.1,"h":107310,"l":107300.8,"c":107300.8,"v":30300,"usd":0.28237316}
{"ts":1750893840000,"o":107300.8,"h":107306.8,"l":107300.8,"c":107306.8,"v":4200,"usd":0.03914202}
{"ts":1750893900000,"o":107306.8,"h":107319.8,"l":107280,"c":107280,"v":23900,"usd":0.22273011}
{"ts":1750893960000,"o":107280,"h":107273,"l":107200,"c":107200,"v":131900,"usd":1.23032626}
{"ts":1750894020000,"o":107200,"h":107199.9,"l":107140.1,"c":107199.9,"v":119000,"usd":1.11042036}
{"ts":1750894080000,"o":107199.9,"h":107194.9,"l":107180.1,"c":107180.1,"v":46700,"usd":0.43565593}
{"ts":1750894140000,"o":107180.1,"h":107188.3,"l":107160.9,"c":107169.6,"v":8600,"usd":0.08023498}
{"ts":1750894200000,"o":107169.6,"h":107180,"l":107169.7,"c":107180,"v":62200,"usd":0.5803725}
{"ts":1750894260000,"o":107180,"h":107228.6,"l":107190.6,"c":107220,"v":114200,"usd":1.06523445}
{"ts":1750894320000,"o":107220,"h":107222.6,"l":107170.1,"c":107170.1,"v":127700,"usd":1.19103416}
{"ts":1750894380000,"o":107170.1,"h":107190.3,"l":107160.1,"c":107190.3,"v":125500,"usd":1.17103782}
{"ts":1750894440000,"o":107190.3,"h":107186.6,"l":107168.4,"c":107175.3,"v":46500,"usd":0.43387591}
{"ts":1750894500000,"o":107175.3,"h":107188.3,"l":107188.3,"c":107188.3,"v":22800,"usd":0.21271032}
{"ts":1750894560000,"o":107188.3,"h":107210,"l":107184.4,"c":107210,"v":33200,"usd":0.30967682}
{"ts":1750894620000,"o":107210,"h":107219,"l":107219,"c":107219,"v":5700,"usd":0.05316219}
{"ts":1750894680000,"o":107219,"h":107201.7,"l":107172,"c":107172,"v":62400,"usd":0.58213332}
{"ts":1750894740000,"o":107172,"h":107200.7,"l":107180.3,"c":107200.7,"v":2500,"usd":0.0233244}
{"ts":1750894800000,"o":107200.7,"h":107200.7,"l":107200.7,"c":107200.7,"v":0,"usd":0}
{"ts":1750894860000,"o":107200.7,"h":107200.7,"l":107182.7,"c":107187,"v":66300,"usd":0.61847262}
{"ts":1750894920000,"o":107187,"h":107201.1,"l":107187,"c":107201.1,"v":107600,"usd":1.00385378}
{"ts":1750894980000,"o":107201.1,"h":107212.3,"l":107200,"c":107200,"v":10600,"usd":0.09887002}
{"ts":1750895040000,"o":107200,"h":107190.1,"l":107190.1,"c":107190.1,"v":500,"usd":0.0046646}
{"ts":1750895100000,"o":107190.1,"h":107190,"l":107170,"c":107170,"v":151900,"usd":1.41714292}
{"ts":1750895160000,"o":107170,"h":107217.1,"l":107180,"c":107217.1,"v":4900,"usd":0.04570455}
{"ts":1750895220000,"o":107217.1,"h":107185.3,"l":107180.1,"c":107184.7,"v":20600,"usd":0.19219137}
{"ts":1750895280000,"o":107184.7,"h":107184.7,"l":107160.1,"c":107181.3,"v":118600,"usd":1.10662434}
{"ts":1750895340000,"o":107181.3,"h":107185.4,"l":107158.3,"c":107158.4,"v":21800,"usd":0.20342501}
{"ts":1750895400000,"o":107158.4,"h":107158.4,"l":107150,"c":107150,"v":19400,"usd":0.18104101}
{"ts":1750895460000,"o":107150,"h":107172.6,"l":107113.1,"c":107143.2,"v":1023400,"usd":9.5517175}
{"ts":1750895520000,"o":107143.2,"h":107161.7,"l":107161.7,"c":107161.7,"v":18800,"usd":0.17543596}
{"ts":1750895580000,"o":107161.7,"h":107167.6,"l":107151.3,"c":107151.9,"v":40600,"usd":0.37884972}
{"ts":1750895640000,"o":107151.9,"h":107180.8,"l":107156,"c":107180.7,"v":52800,"usd":0.49268831}
{"ts":1750895700000,"o":107180.7,"h":107225.8,"l":107186.1,"c":107208.6,"v":839700,"usd":7.83186367}
{"ts":1750895760000,"o":107208.6,"h":107200,"l":107180.1,"c":107181.6,"v":36000,"usd":0.3358274}
{"ts":1750895820000,"o":107181.6,"h":107279.9,"l":107196,"c":107279.9,"v":35300,"usd":0.32924241}
{"ts":1750895880000,"o":107279.9,"h":107360.2,"l":107280,"c":107320.1,"v":545800,"usd":5.08603035}
{"ts":1750895940000,"o":107320.1,"h":107355.9,"l":107320.1,"c":107342.2,"v":1000,"usd":0.00931552}
{"ts":1750896000000,"o":107342.2,"h":107320.1,"l":107320,"c":107320,"v":27600,"usd":0.25717404}
{"ts":1750896060000,"o":107320,"h":107348.7,"l":107313,"c":107325.8,"v":175200,"usd":1.6324079}
{"ts":1750896120000,"o":107325.8,"h":107378.2,"l":107330.4,"c":107343.8,"v":69400,"usd":0.64647804}
{"ts":1750896180000,"o":107343.8,"h":107385.4,"l":107352.6,"c":107384,"v":20100,"usd":0.18718577}
{"ts":1750896240000,"o":107384,"h":107385.7,"l":107340,"c":107340,"v":33200,"usd":0.30920327}
{"ts":1750896300000,"o":107340,"h":107358.6,"l":107338.6,"c":107358.6,"v":224600,"usd":2.09232677}
{"ts":1750896360000,"o":107358.6,"h":107367.5,"l":107350.1,"c":107367.5,"v":53600,"usd":0.49927927}
{"ts":1750896420000,"o":107367.5,"h":107382.5,"l":107367.5,"c":107382.5,"v":21200,"usd":0.19745048}
{"ts":1750896480000,"o":107382.5,"h":107392.1,"l":107354.8,"c":107391.8,"v":45500,"usd":0.42372768}
{"ts":1750896540000,"o":107391.8,"h":107443.8,"l":107390.3,"c":107429,"v":210800,"usd":1.96257323}
{"ts":1750896600000,"o":107429,"h":107433.9,"l":107420.5,"c":107420.5,"v":130200,"usd":1.21201062}
{"ts":1750896660000,"o":107420.5,"h":107424.1,"l":107410.1,"c":107422.4,"v":60800,"usd":0.5660313}
{"ts":1750896720000,"o":107422.4,"h":107460,"l":107428.1,"c":107446.7,"v":176500,"usd":1.64276275}
{"ts":1750896780000,"o":107446.7,"h":107509,"l":107447.2,"c":107486.1,"v":142500,"usd":1.32570183}
{"ts":1750896840000,"o":107486.1,"h":107470,"l":107470,"c":107470,"v":1000200,"usd":9.30676098}
{"ts":1750896900000,"o":107470,"h":107470,"l":107460.1,"c":107470,"v":97700,"usd":0.90915517}
{"ts":1750896960000,"o":107470,"h":107600,"l":107486.2,"c":107578.4,"v":1300800,"usd":12.09460318}
{"ts":1750897020000,"o":107578.4,"h":107564.9,"l":107528.6,"c":107545.8,"v":100600,"usd":0.935427}
{"ts":1750897080000,"o":107545.8,"h":107560,"l":107519.9,"c":107550,"v":271700,"usd":2.52674953}
{"ts":1750897140000,"o":107550,"h":107532.5,"l":107481.2,"c":107510.1,"v":16800,"usd":0.15627986}
{"ts":1750897200000,"o":107510.1,"h":107520,"l":107454.1,"c":107454.2,"v":958000,"usd":8.91344789}
{"ts":1750897260000,"o":107454.2,"h":107523.3,"l":107455.9,"c":107505.8,"v":46600,"usd":0.43358002}
{"ts":1750897320000,"o":107505.8,"h":107519.9,"l":107500,"c":107519.8,"v":27700,"usd":0.25767162}
{"ts":1750897380000,"o":107519.8,"h":107525.4,"l":107457.1,"c":107457.1,"v":547700,"usd":5.09452247}
{"ts":1750897440000,"o":107457.1,"h":107453,"l":107410.1,"c":107410.1,"v":1082200,"usd":10.07264038}
{"ts":1750897500000,"o":107410.1,"h":107411.4,"l":107380.1,"c":107411.4,"v":58100,"usd":0.54093937}
{"ts":1750897560000,"o":107411.4,"h":107418.2,"l":107392.9,"c":107410.5,"v":58200,"usd":0.54189697}
{"ts":1750897620000,"o":107410.5,"h":107417.8,"l":107390.1,"c":107417.7,"v":238900,"usd":2.22414656}
{"ts":1750897680000,"o":107417.7,"h":107474.8,"l":107417.9,"c":107474.8,"v":195800,"usd":1.82266369}
{"ts":1750897740000,"o":107474.8,"h":107477.3,"l":107403.2,"c":107403.2,"v":548500,"usd":5.10348669}
{"ts":1750897800000,"o":107403.2,"h":107404.8,"l":107399.8,"c":107404.8,"v":28800,"usd":0.2681492}
{"ts":1750897860000,"o":107404.8,"h":107410.2,"l":107380.1,"c":107380.2,"v":184900,"usd":1.72160384}
{"ts":1750897920000,"o":107380.2,"h":107380.1,"l":107352.4,"c":107352.4,"v":26500,"usd":0.24681546}
{"ts":1750897980000,"o":107352.4,"h":107380,"l":107340.1,"c":107380,"v":4400,"usd":0.04098724}
{"ts":1750898040000,"o":107380,"h":107373.9,"l":107368.1,"c":107368.9,"v":25700,"usd":0.23935813}
{"ts":1750898100000,"o":107368.9,"h":107360,"l":107330.1,"c":107330.1,"v":113100,"usd":1.05354844}
{"ts":1750898160000,"o":107330.1,"h":107371.7,"l":107300.8,"c":107371.7,"v":565200,"usd":5.26620193}
{"ts":1750898220000,"o":107371.7,"h":107376.8,"l":107316.1,"c":107360,"v":116100,"usd":1.08166194}
{"ts":1750898280000,"o":107360,"h":107385,"l":107367.6,"c":107385,"v":23500,"usd":0.21886743}
{"ts":1750898340000,"o":107385,"h":107374.3,"l":107360.1,"c":107374.2,"v":9600,"usd":0.0894117}
{"ts":1750898400000,"o":107374.2,"h":107360.1,"l":107360,"c":107360,"v":26600,"usd":0.2477655}
{"ts":1750898460000,"o":107360,"h":107360,"l":107330.1,"c":107330.1,"v":15800,"usd":0.14717072}
{"ts":1750898520000,"o":107330.1,"h":107330,"l":107300,"c":107320,"v":23500,"usd":0.2189754}
{"ts":1750898580000,"o":107320,"h":107331.3,"l":107331.2,"c":107331.3,"v":11000,"usd":0.10248681}
{"ts":1750898640000,"o":107331.3,"h":107340,"l":107340,"c":107340,"v":14400,"usd":0.13415328}
{"ts":1750898700000,"o":107340,"h":107340,"l":107320,"c":107320.1,"v":92200,"usd":0.85896333}
{"ts":1750898760000,"o":107320.1,"h":107400,"l":107331.7,"c":107400,"v":53800,"usd":0.50112513}
{"ts":1750898820000,"o":107400,"h":107449.9,"l":107392.7,"c":107392.7,"v":134200,"usd":1.24898925}
{"ts":1750898880000,"o":107392.7,"h":107418.6,"l":107400.8,"c":107410.1,"v":3700,"usd":0.03444959}
{"ts":1750898940000,"o":107410.1,"h":107410,"l":107390,"c":107390,"v":101100,"usd":0.9413421}
{"ts":1750899000000,"o":107390,"h":107383.9,"l":107354.2,"c":107360.6,"v":17200,"usd":0.16018908}
{"ts":1750899060000,"o":107360.6,"h":107382.5,"l":107300.1,"c":107300.1,"v":20300,"usd":0.18908261}
{"ts":1750899120000,"o":107300.1,"h":107300,"l":107260,"c":107260,"v":173600,"usd":1.61827046}
{"ts":1750899180000,"o":107260,"h":107340,"l":107230.1,"c":107339.8,"v":515400,"usd":4.8045149}
{"ts":1750899240000,"o":107339.8,"h":107399.9,"l":107313,"c":107399.9,"v":91200,"usd":0.84963221}
{"ts":1750899300000,"o":107399.9,"h":107410,"l":107360,"c":107360,"v":35500,"usd":0.33057175}
{"ts":1750899360000,"o":107360,"h":107350,"l":107290,"c":107290,"v":97500,"usd":0.90844634}
{"ts":1750899420000,"o":107290,"h":107286.3,"l":107253.1,"c":107286.3,"v":39900,"usd":0.37200133}
{"ts":1750899480000,"o":107286.3,"h":107280,"l":107252,"c":107252,"v":4700,"usd":0.04382118}
{"ts":1750899540000,"o":107252,"h":107290,"l":107280,"c":107290,"v":1400,"usd":0.01304908}
{"ts":1750899600000,"o":107290,"h":107304.6,"l":107300,"c":107304.6,"v":121700,"usd":1.13420225}
{"ts":1750899660000,"o":107304.6,"h":107313.9,"l":107280.1,"c":107298.1,"v":148600,"usd":1.3849195}
{"ts":1750899720000,"o":107298.1,"h":107280,"l":107244.8,"c":107244.8,"v":10900,"usd":0.10163405}
{"ts":1750899780000,"o":107244.8,"h":107263.3,"l":107240.1,"c":107262,"v":25900,"usd":0.24147721}
{"ts":1750899840000,"o":107262,"h":107280,"l":107262,"c":107280,"v":64300,"usd":0.59942358}
{"ts":1750899900000,"o":107280,"h":107289.4,"l":107289.4,"c":107289.4,"v":1800,"usd":0.01677708}
{"ts":1750899960000,"o":107289.4,"h":107276.5,"l":107230,"c":107230,"v":15200,"usd":0.14170982}
{"ts":1750900020000,"o":107230,"h":107267.8,"l":107210,"c":107267.8,"v":92100,"usd":0.85889736}
{"ts":1750900080000,"o":107267.8,"h":107240,"l":107230,"c":107230,"v":400,"usd":0.00373012}
{"ts":1750900140000,"o":107230,"h":107229.9,"l":107200,"c":107229.9,"v":62200,"usd":0.58017673}
{"ts":1750900200000,"o":107229.9,"h":107215.7,"l":107205,"c":107215.7,"v":94600,"usd":0.88241158}
{"ts":1750900260000,"o":107215.7,"h":107215.7,"l":107215.7,"c":107215.7,"v":0,"usd":0}
{"ts":1750900320000,"o":107215.7,"h":107219.5,"l":107200,"c":107200,"v":112600,"usd":1.05019361}
{"ts":1750900380000,"o":107200,"h":107200,"l":107182.3,"c":107182.3,"v":35700,"usd":0.3330632}
{"ts":1750900440000,"o":107182.3,"h":107205.6,"l":107180.1,"c":107205.6,"v":9300,"usd":0.08676575}
{"ts":1750900500000,"o":107205.6,"h":107230,"l":107188.9,"c":107230,"v":111900,"usd":1.04366851}
{"ts":1750900560000,"o":107230,"h":107215.7,"l":107194.5,"c":107200.5,"v":9500,"usd":0.08861831}
{"ts":1750900620000,"o":107200.5,"h":107197.4,"l":107180.1,"c":107197.4,"v":6400,"usd":0.05971201}
{"ts":1750900680000,"o":107197.4,"h":107180,"l":107180,"c":107180,"v":100,"usd":0.00093301}
{"ts":1750900740000,"o":107180,"h":107180,"l":107146.2,"c":107146.4,"v":3400,"usd":0.03172963}
{"ts":1750900800000,"o":107146.4,"h":107140.1,"l":107090.1,"c":107092.5,"v":758000,"usd":7.0766441}
{"ts":1750900860000,"o":107092.5,"h":107100,"l":107091.7,"c":107091.7,"v":4500,"usd":0.04201879}
{"ts":1750900920000,"o":107091.7,"h":107120,"l":107091.7,"c":107106.2,"v":206700,"usd":1.93008423}
{"ts":1750900980000,"o":107106.2,"h":107138.5,"l":107106.9,"c":107120.1,"v":34400,"usd":0.32117042}
{"ts":1750901040000,"o":107120.1,"h":107120,"l":107100.1,"c":107108.1,"v":51200,"usd":0.47805266}
{"ts":1750901100000,"o":107108.1,"h":107138.3,"l":107121.5,"c":107121.7,"v":65100,"usd":0.6076728}
{"ts":1750901160000,"o":107121.7,"h":107112.8,"l":107112.3,"c":107112.8,"v":6300,"usd":0.0588168}
{"ts":1750901220000,"o":107112.8,"h":107195,"l":107138.4,"c":107194.5,"v":899400,"usd":8.39429232}
{"ts":1750901280000,"o":107194.5,"h":107192.9,"l":107167.7,"c":107167.7,"v":9100,"usd":0.08490215}
{"ts":1750901340000,"o":107167.7,"h":107360,"l":107200,"c":107360,"v":128600,"usd":1.19847059}
{"ts":1750901400000,"o":107360,"h":107438,"l":107352.4,"c":107423.3,"v":240300,"usd":2.23766919}
{"ts":1750901460000,"o":107423.3,"h":107490,"l":107384.6,"c":107394.4,"v":141200,"usd":1.3139829}
{"ts":1750901520000,"o":107394.4,"h":107407,"l":107310.1,"c":107330,"v":291300,"usd":2.71278234}
{"ts":1750901580000,"o":107330,"h":107468.7,"l":107314.8,"c":107468.7,"v":107800,"usd":1.00370697}
{"ts":1750901640000,"o":107468.7,"h":107716.3,"l":107475.5,"c":107680.4,"v":994100,"usd":9.23721954}
{"ts":1750901700000,"o":107680.4,"h":107729.9,"l":107636,"c":107663.2,"v":816500,"usd":7.58263241}
{"ts":1750901760000,"o":107663.2,"h":107704.1,"l":107600,"c":107674.2,"v":277500,"usd":2.57826294}
{"ts":1750901820000,"o":107674.2,"h":107869.9,"l":107674.2,"c":107726.1,"v":3232400,"usd":29.99357688}
{"ts":1750901880000,"o":107726.1,"h":107730.1,"l":107620.1,"c":107651.1,"v":488800,"usd":4.53975403}
{"ts":1750901940000,"o":107651.1,"h":107643.7,"l":107535.7,"c":107544.5,"v":1064200,"usd":9.89102374}
{"ts":1750902000000,"o":107544.5,"h":107550,"l":107490,"c":107516.6,"v":159100,"usd":1.47980274}
{"ts":1750902060000,"o":107516.6,"h":107516.5,"l":107377.3,"c":107394.9,"v":117400,"usd":1.09271494}
{"ts":1750902120000,"o":107394.9,"h":107450.9,"l":107370.1,"c":107430.1,"v":170500,"usd":1.58739165}
{"ts":1750902180000,"o":107430.1,"h":107430,"l":107370.1,"c":107429.2,"v":225800,"usd":2.10239279}
{"ts":1750902240000,"o":107429.2,"h":107530,"l":107437.7,"c":107515,"v":76000,"usd":0.707057}
{"ts":1750902300000,"o":107515,"h":107619.5,"l":107539.7,"c":107606.3,"v":480900,"usd":4.47035501}
{"ts":1750902360000,"o":107606.3,"h":107649.9,"l":107570,"c":107570,"v":381700,"usd":3.5468611}
{"ts":1750902420000,"o":107570,"h":107622.5,"l":107551.7,"c":107622.5,"v":74300,"usd":0.69052048}
{"ts":1750902480000,"o":107622.5,"h":107636.8,"l":107600.3,"c":107622.7,"v":190400,"usd":1.76913207}
{"ts":1750902540000,"o":107622.7,"h":107650.9,"l":107618,"c":107623.7,"v":890100,"usd":8.26861288}
{"ts":1750902600000,"o":107623.7,"h":107620,"l":107580,"c":107614,"v":99300,"usd":0.92295498}
{"ts":1750902660000,"o":107614,"h":107629.1,"l":107540,"c":107540,"v":855200,"usd":7.95129055}
{"ts":1750902720000,"o":107540,"h":107622.8,"l":107510.1,"c":107580,"v":559800,"usd":5.20466114}
{"ts":1750902780000,"o":107580,"h":107580,"l":107558.1,"c":107580,"v":27500,"usd":0.25567039}
{"ts":1750902840000,"o":107580,"h":107596.2,"l":107573.4,"c":107579,"v":57200,"usd":0.53172393}
{"ts":1750902900000,"o":107579,"h":107617.3,"l":107592.3,"c":107597.9,"v":114900,"usd":1.06780523}
{"ts":1750902960000,"o":107597.9,"h":107689.9,"l":107608.4,"c":107632.5,"v":857700,"usd":7.96758162}
{"ts":1750903020000,"o":107632.5,"h":107628.3,"l":107566.4,"c":107592.5,"v":167900,"usd":1.56052198}
{"ts":1750903080000,"o":107592.5,"h":107620,"l":107592.3,"c":107620,"v":54600,"usd":0.5074217}
{"ts":1750903140000,"o":107620,"h":107620,"l":107584,"c":107586.5,"v":42800,"usd":0.39781018}
{"ts":1750903200000,"o":107586.5,"h":107602.2,"l":107587.1,"c":107602.2,"v":191500,"usd":1.77978746}
{"ts":1750903260000,"o":107602.2,"h":107640,"l":107604.4,"c":107640,"v":72200,"usd":0.67080886}
{"ts":1750903320000,"o":107640,"h":107662.9,"l":107650.8,"c":107660.8,"v":83300,"usd":0.77376561}
{"ts":1750903380000,"o":107660.8,"h":107769.9,"l":107667.6,"c":107739.4,"v":297800,"usd":2.76413288}
{"ts":1750903440000,"o":107739.4,"h":107747,"l":107720,"c":107740,"v":145500,"usd":1.35052861}
{"ts":1750903500000,"o":107740,"h":107757,"l":107712.6,"c":107756.5,"v":35800,"usd":0.33231388}
{"ts":1750903560000,"o":107756.5,"h":107801.6,"l":107745.8,"c":107793,"v":91100,"usd":0.84518729}
{"ts":1750903620000,"o":107793,"h":107856.1,"l":107793.1,"c":107804.8,"v":289200,"usd":2.68210521}
{"ts":1750903680000,"o":107804.8,"h":107852.1,"l":107800.1,"c":107838.6,"v":156900,"usd":1.45503823}
{"ts":1750903740000,"o":107838.6,"h":107922.9,"l":107842.2,"c":107916.2,"v":332500,"usd":3.0821953}
{"ts":1750903800000,"o":107916.2,"h":107911.2,"l":107780.7,"c":107780.7,"v":222400,"usd":2.06182561}
{"ts":1750903860000,"o":107780.7,"h":107840,"l":107780.7,"c":107805.5,"v":89900,"usd":0.83395472}
{"ts":1750903920000,"o":107805.5,"h":107819.9,"l":107774.8,"c":107799,"v":98900,"usd":0.91739388}
{"ts":1750903980000,"o":107799,"h":107774.9,"l":107697.6,"c":107759.7,"v":185400,"usd":1.72117794}
{"ts":1750904040000,"o":107759.7,"h":107839.9,"l":107739,"c":107821.6,"v":328100,"usd":3.0434171}
{"ts":1750904100000,"o":107821.6,"h":107796.4,"l":107771.4,"c":107771.4,"v":111100,"usd":1.03064487}
{"ts":1750904160000,"o":107771.4,"h":107818.4,"l":107746.5,"c":107818.4,"v":1545100,"usd":14.33449681}
{"ts":1750904220000,"o":107818.4,"h":107817.5,"l":107800.1,"c":107801.4,"v":28600,"usd":0.2653022}
{"ts":1750904280000,"o":107801.4,"h":107836.4,"l":107800.1,"c":107836.4,"v":115900,"usd":1.07504173}
{"ts":1750904340000,"o":107836.4,"h":107829,"l":107802,"c":107826,"v":9300,"usd":0.08626216}
{"ts":1750904400000,"o":107826,"h":107860,"l":107806.8,"c":107812.5,"v":168700,"usd":1.56431329}
{"ts":1750904460000,"o":107812.5,"h":107805.8,"l":107740.1,"c":107740.1,"v":20500,"usd":0.19021167}
{"ts":1750904520000,"o":107740.1,"h":107770.1,"l":107720.2,"c":107770.1,"v":123800,"usd":1.14909619}
{"ts":1750904580000,"o":107770.1,"h":107770.2,"l":107752.8,"c":107757.5,"v":6800,"usd":0.06310635}
{"ts":1750904640000,"o":107757.5,"h":107819,"l":107776.6,"c":107809,"v":53700,"usd":0.49818148}
{"ts":1750904700000,"o":107809,"h":107793.9,"l":107788,"c":107788,"v":111200,"usd":1.03163539}
{"ts":1750904760000,"o":107788,"h":107828.2,"l":107773.4,"c":107826.5,"v":70200,"usd":0.65121789}
{"ts":1750904820000,"o":107826.5,"h":107822.5,"l":107814.5,"c":107820,"v":35600,"usd":0.33019639}
{"ts":1750904880000,"o":107820,"h":107804.4,"l":107790,"c":107790,"v":8700,"usd":0.08071068}
{"ts":1750904940000,"o":107790,"h":107795.7,"l":107740,"c":107744.5,"v":112900,"usd":1.04747434}
{"ts":1750905000000,"o":107744.5,"h":107753.7,"l":107743.2,"c":107743.2,"v":2700,"usd":0.02505835}
{"ts":1750905060000,"o":107743.2,"h":107759.9,"l":107730,"c":107730,"v":51200,"usd":0.47519495}
{"ts":1750905120000,"o":107730,"h":107721.9,"l":107687.6,"c":107716.5,"v":119300,"usd":1.10767841}
{"ts":1750905180000,"o":107716.5,"h":107707.9,"l":107653.9,"c":107666,"v":96200,"usd":0.89344808}
{"ts":1750905240000,"o":107666,"h":107759.9,"l":107680,"c":107727.3,"v":160200,"usd":1.48712052}
{"ts":1750905300000,"o":107727.3,"h":107750.9,"l":107726.3,"c":107743.5,"v":108000,"usd":1.00253433}
{"ts":1750905360000,"o":107743.5,"h":107740,"l":107720,"c":107720.1,"v":18100,"usd":0.16801372}
{"ts":1750905420000,"o":107720.1,"h":107759.6,"l":107728.5,"c":107759.2,"v":40600,"usd":0.37684607}
{"ts":1750905480000,"o":107759.2,"h":107790.3,"l":107740.7,"c":107784.2,"v":39600,"usd":0.36751345}
{"ts":1750905540000,"o":107784.2,"h":107760,"l":107731.7,"c":107734.9,"v":13700,"usd":0.12715572}
{"ts":1750905600000,"o":107734.9,"h":107742.7,"l":107742.7,"c":107742.7,"v":600,"usd":0.00556884}
{"ts":1750905660000,"o":107742.7,"h":107737,"l":107640.1,"c":107655.6,"v":9200,"usd":0.08543937}
{"ts":1750905720000,"o":107655.6,"h":107670,"l":107662.7,"c":107670,"v":7500,"usd":0.06966145}
{"ts":1750905780000,"o":107670,"h":107680,"l":107680,"c":107680,"v":200,"usd":0.00185736}
{"ts":1750905840000,"o":107680,"h":107709.9,"l":107686.6,"c":107697.5,"v":11900,"usd":0.11049025}
{"ts":1750905900000,"o":107697.5,"h":107703.1,"l":107691.6,"c":107703.1,"v":110400,"usd":1.02504418}
{"ts":1750905960000,"o":107703.1,"h":107709.9,"l":107656.3,"c":107656.3,"v":114100,"usd":1.05939948}
{"ts":1750906020000,"o":107656.3,"h":107670.2,"l":107566.5,"c":107566.6,"v":1220200,"usd":11.34123907}
{"ts":1750906080000,"o":107566.6,"h":107583.7,"l":107550.1,"c":107551.7,"v":663500,"usd":6.16826332}
{"ts":1750906140000,"o":107551.7,"h":107590,"l":107562.1,"c":107589.4,"v":3100,"usd":0.02881511}
{"ts":1750906200000,"o":107589.4,"h":107589.4,"l":107580.1,"c":107588.6,"v":66700,"usd":0.62000094}
{"ts":1750906260000,"o":107588.6,"h":107680,"l":107582.6,"c":107680,"v":5400,"usd":0.0501752}
{"ts":1750906320000,"o":107680,"h":107680.9,"l":107610.1,"c":107610.7,"v":53700,"usd":0.49875242}
{"ts":1750906380000,"o":107610.7,"h":107663.8,"l":107619.5,"c":107660.1,"v":57300,"usd":0.5323719}
{"ts":1750906440000,"o":107660.1,"h":107942.9,"l":107680,"c":107942.8,"v":1586400,"usd":14.7172576}
{"ts":1750906500000,"o":107942.8,"h":107946.6,"l":107859.4,"c":107946.6,"v":301100,"usd":2.78998878}
{"ts":1750906560000,"o":107946.6,"h":108030,"l":107912.8,"c":107916.4,"v":975800,"usd":9.03700519}
{"ts":1750906620000,"o":107916.4,"h":107927.3,"l":107860.1,"c":107927.3,"v":142300,"usd":1.31878478}
{"ts":1750906680000,"o":107927.3,"h":107935.2,"l":107886.3,"c":107932.5,"v":36200,"usd":0.33549507}
{"ts":1750906740000,"o":107932.5,"h":107970.2,"l":107906.5,"c":107906.5,"v":259700,"usd":2.40550455}
{"ts":1750906800000,"o":107906.5,"h":107909.9,"l":107874.6,"c":107909.9,"v":85100,"usd":0.78870635}
{"ts":1750906860000,"o":107909.9,"h":108027.5,"l":107909.2,"c":107968.4,"v":155500,"usd":1.43992147}
{"ts":1750906920000,"o":107968.4,"h":108067.1,"l":107952,"c":108030,"v":335900,"usd":3.1096884}
{"ts":1750906980000,"o":108030,"h":108041,"l":108020,"c":108023.9,"v":41300,"usd":0.38229863}
{"ts":1750907040000,"o":108023.9,"h":108084.9,"l":108012.4,"c":108080.1,"v":180000,"usd":1.66577763}
{"ts":1750907100000,"o":108080.1,"h":108247,"l":108075.1,"c":108201,"v":2536100,"usd":23.44363592}
{"ts":1750907160000,"o":108201,"h":108245.1,"l":108153.1,"c":108241.2,"v":297000,"usd":2.74508103}
{"ts":1750907220000,"o":108241.2,"h":108259.7,"l":108169.8,"c":108173.3,"v":621200,"usd":5.74006849}
{"ts":1750907280000,"o":108173.3,"h":108179.9,"l":108106.9,"c":108151,"v":467100,"usd":4.31914771}
{"ts":1750907340000,"o":108151,"h":108138.4,"l":108060.1,"c":108087.6,"v":179400,"usd":1.65960486}
{"ts":1750907400000,"o":108087.6,"h":108087.6,"l":108007.2,"c":108007.7,"v":50400,"usd":0.46641997}
{"ts":1750907460000,"o":108007.7,"h":108019.9,"l":107936.2,"c":108019.9,"v":181500,"usd":1.68060448}
{"ts":1750907520000,"o":108019.9,"h":108067.2,"l":108003.6,"c":108049,"v":32900,"usd":0.30455512}
{"ts":1750907580000,"o":108049,"h":108032.6,"l":107976.7,"c":107989.1,"v":82600,"usd":0.76477163}
{"ts":1750907640000,"o":107989.1,"h":108011,"l":107950.1,"c":107974.2,"v":1270000,"usd":11.75838977}
{"ts":1750907700000,"o":107974.2,"h":108003.3,"l":107959.6,"c":107966.1,"v":670900,"usd":6.21239599}
{"ts":1750907760000,"o":107966.1,"h":108079.9,"l":107971.6,"c":108036.9,"v":137700,"usd":1.27442231}
{"ts":1750907820000,"o":108036.9,"h":108051.4,"l":108010,"c":108010,"v":174500,"usd":1.61526729}
{"ts":1750907880000,"o":108010,"h":108005.4,"l":107951.5,"c":107951.5,"v":151100,"usd":1.39947824}
{"ts":1750907940000,"o":107951.5,"h":108092.3,"l":107967,"c":108081.6,"v":257900,"usd":2.38673043}
{"ts":1750908000000,"o":108081.6,"h":108071.4,"l":107975.2,"c":107975.2,"v":146400,"usd":1.35496619}
{"ts":1750908060000,"o":107975.2,"h":107975.2,"l":107940.1,"c":107953.2,"v":54100,"usd":0.50110741}
{"ts":1750908120000,"o":107953.2,"h":107960,"l":107900.7,"c":107924.5,"v":16600,"usd":0.15381243}
{"ts":1750908180000,"o":107924.5,"h":107910,"l":107871,"c":107873.3,"v":37800,"usd":0.3503671}
{"ts":1750908240000,"o":107873.3,"h":107880.9,"l":107837.5,"c":107880.2,"v":64500,"usd":0.59795253}
{"ts":1750908300000,"o":107880.2,"h":107888.6,"l":107863.3,"c":107871.4,"v":130200,"usd":1.2068088}
{"ts":1750908360000,"o":107871.4,"h":107909.9,"l":107859.7,"c":107859.7,"v":156000,"usd":1.44595367}
{"ts":1750908420000,"o":107859.7,"h":107855.9,"l":107778,"c":107841,"v":538500,"usd":4.99451049}
{"ts":1750908480000,"o":107841,"h":107848.9,"l":107800,"c":107800.8,"v":37100,"usd":0.34405426}
{"ts":1750908540000,"o":107800.8,"h":107890,"l":107810.5,"c":107890,"v":215200,"usd":1.99530211}
{"ts":1750908600000,"o":107890,"h":107896.6,"l":107860.1,"c":107880.3,"v":15000,"usd":0.13905432}
{"ts":1750908660000,"o":107880.3,"h":107939.9,"l":107850,"c":107850,"v":65100,"usd":0.60342812}
{"ts":1750908720000,"o":107850,"h":107855.1,"l":107800.9,"c":107820,"v":138900,"usd":1.28828361}
{"ts":1750908780000,"o":107820,"h":107860,"l":107840.1,"c":107841,"v":59000,"usd":0.54705172}
{"ts":1750908840000,"o":107841,"h":107849.6,"l":107840.1,"c":107849.6,"v":1800,"usd":0.01669081}
{"ts":1750908900000,"o":107849.6,"h":107843.6,"l":107822.7,"c":107822.7,"v":3200,"usd":0.02967603}
{"ts":1750908960000,"o":107822.7,"h":107868.9,"l":107825.1,"c":107868.9,"v":174300,"usd":1.61616892}
{"ts":1750909020000,"o":107868.9,"h":107884.8,"l":107838.9,"c":107884.8,"v":56700,"usd":0.52567573}
{"ts":1750909080000,"o":107884.8,"h":107894.5,"l":107873,"c":107886.8,"v":8100,"usd":0.07508096}
{"ts":1750909140000,"o":107886.8,"h":107909.9,"l":107882.8,"c":107905.9,"v":49300,"usd":0.45686614}
{"ts":1750909200000,"o":107905.9,"h":107880,"l":107850.1,"c":107867.7,"v":34400,"usd":0.31892934}
{"ts":1750909260000,"o":107867.7,"h":107884.5,"l":107848.9,"c":107848.9,"v":115700,"usd":1.07262285}
{"ts":1750909320000,"o":107848.9,"h":107840,"l":107790,"c":107810,"v":181200,"usd":1.68063595}
{"ts":1750909380000,"o":107810,"h":107795.2,"l":107781,"c":107781.2,"v":8100,"usd":0.07515033}
{"ts":1750909440000,"o":107781.2,"h":107859.9,"l":107800.6,"c":107858,"v":756200,"usd":7.01279031}
{"ts":1750909500000,"o":107858,"h":107851.5,"l":107835.3,"c":107849.1,"v":42300,"usd":0.39223464}
{"ts":1750909560000,"o":107849.1,"h":107854,"l":107842.6,"c":107854,"v":22900,"usd":0.2123248}
{"ts":1750909620000,"o":107854,"h":107859.9,"l":107808.5,"c":107808.5,"v":30600,"usd":0.28379008}
{"ts":1750909680000,"o":107808.5,"h":107820,"l":107820,"c":107820,"v":200,"usd":0.00185494}
{"ts":1750909740000,"o":107820,"h":107880,"l":107842.4,"c":107880,"v":300300,"usd":2.78438971}
{"ts":1750909800000,"o":107880,"h":107899.4,"l":107899.4,"c":107899.4,"v":800,"usd":0.00741432}
{"ts":1750909860000,"o":107899.4,"h":107899.9,"l":107818.5,"c":107818.5,"v":105500,"usd":0.97844091}
{"ts":1750909920000,"o":107818.5,"h":107829.9,"l":107818.6,"c":107827,"v":80200,"usd":0.74378685}
{"ts":1750909980000,"o":107827,"h":107875.9,"l":107838.2,"c":107838.2,"v":28800,"usd":0.26703176}
{"ts":1750910040000,"o":107838.2,"h":107833.8,"l":107833.8,"c":107833.8,"v":2000,"usd":0.018547}
{"ts":1750910100000,"o":107833.8,"h":107818.5,"l":107818.5,"c":107818.5,"v":107400,"usd":0.99611352}
{"ts":1750910160000,"o":107818.5,"h":107818.5,"l":107810.6,"c":107818.5,"v":8300,"usd":0.07698419}
{"ts":1750910220000,"o":107818.5,"h":107813,"l":107780.1,"c":107780.1,"v":145400,"usd":1.34870624}
{"ts":1750910280000,"o":107780.1,"h":107800.1,"l":107780.1,"c":107800.1,"v":1400,"usd":0.01298749}
{"ts":1750910340000,"o":107800.1,"h":107849.9,"l":107840,"c":107849.9,"v":117400,"usd":1.0885449}
{"ts":1750910400000,"o":107849.9,"h":107879.9,"l":107834.7,"c":107861.3,"v":207000,"usd":1.91923531}
{"ts":1750910460000,"o":107861.3,"h":107909.9,"l":107865.1,"c":107896.5,"v":81000,"usd":0.75078753}
{"ts":1750910520000,"o":107896.5,"h":107881.3,"l":107830,"c":107830,"v":38700,"usd":0.35875081}
{"ts":1750910580000,"o":107830,"h":107820,"l":107780.1,"c":107796.5,"v":132800,"usd":1.23191192}
{"ts":1750910640000,"o":107796.5,"h":107803.2,"l":107783.8,"c":107803.2,"v":135000,"usd":1.2523446}
{"ts":1750910700000,"o":107803.2,"h":107846.8,"l":107717.2,"c":107846.8,"v":251300,"usd":2.33215697}
{"ts":1750910760000,"o":107846.8,"h":107849.9,"l":107825.3,"c":107825.3,"v":35000,"usd":0.32454568}
{"ts":1750910820000,"o":107825.3,"h":107915.8,"l":107850,"c":107915.8,"v":53100,"usd":0.49214558}
{"ts":1750910880000,"o":107915.8,"h":107960,"l":107887.1,"c":107887.1,"v":195600,"usd":1.81226595}
{"ts":1750910940000,"o":107887.1,"h":107890,"l":107820.5,"c":107890,"v":222900,"usd":2.0664854}
{"ts":1750911000000,"o":107890,"h":107901.5,"l":107879.5,"c":107879.5,"v":125500,"usd":1.16330897}
{"ts":1750911060000,"o":107879.5,"h":107887.8,"l":107850,"c":107850,"v":54000,"usd":0.50063743}
{"ts":1750911120000,"o":107850,"h":107830.6,"l":107830.6,"c":107830.6,"v":500,"usd":0.0046369}
{"ts":1750911180000,"o":107830.6,"h":107840,"l":107806.6,"c":107840,"v":76300,"usd":0.70762056}
{"ts":1750911240000,"o":107840,"h":107857.9,"l":107813.2,"c":107855.2,"v":15800,"usd":0.14650939}
{"ts":1750911300000,"o":107855.2,"h":107824.8,"l":107824.8,"c":107824.8,"v":500,"usd":0.00463715}
{"ts":1750911360000,"o":107824.8,"h":107858.6,"l":107826.7,"c":107858.5,"v":36600,"usd":0.33933455}
{"ts":1750911420000,"o":107858.5,"h":107853.5,"l":107800,"c":107800,"v":270800,"usd":2.51151295}
{"ts":1750911480000,"o":107800,"h":107812.2,"l":107777.8,"c":107777.8,"v":34800,"usd":0.32286254}
{"ts":1750911540000,"o":107777.8,"h":107806.5,"l":107777.9,"c":107806.5,"v":7300,"usd":0.06771483}
{"ts":1750911600000,"o":107806.5,"h":107790,"l":107790,"c":107790,"v":9300,"usd":0.08627889}
{"ts":1750911660000,"o":107790,"h":107789.9,"l":107760.1,"c":107761.5,"v":13000,"usd":0.12061359}
{"ts":1750911720000,"o":107761.5,"h":107786.1,"l":107786.1,"c":107786.1,"v":100,"usd":0.00092776}
{"ts":1750911780000,"o":107786.1,"h":107804.7,"l":107744.8,"c":107804.7,"v":26800,"usd":0.24865138}
{"ts":1750911840000,"o":107804.7,"h":107824.4,"l":107800.1,"c":107800.1,"v":30300,"usd":0.28101499}
{"ts":1750911900000,"o":107800.1,"h":107808.2,"l":107800,"c":107800,"v":31100,"usd":0.28847819}
{"ts":1750911960000,"o":107800,"h":107796.2,"l":107763.4,"c":107765.6,"v":3800,"usd":0.03525726}
{"ts":1750912020000,"o":107765.6,"h":107789.7,"l":107769.9,"c":107789.7,"v":1400,"usd":0.01299043}
{"ts":1750912080000,"o":107789.7,"h":107800,"l":107771.9,"c":107771.9,"v":145300,"usd":1.34807164}
{"ts":1750912140000,"o":107771.9,"h":107773.4,"l":107772.7,"c":107773.4,"v":10900,"usd":0.1011389}
{"ts":1750912200000,"o":107773.4,"h":107776.6,"l":107771.9,"c":107771.9,"v":87300,"usd":0.81003784}
{"ts":1750912260000,"o":107771.9,"h":107840,"l":107800,"c":107840,"v":31900,"usd":0.29585486}
{"ts":1750912320000,"o":107840,"h":107848,"l":107790.6,"c":107814.6,"v":139300,"usd":1.29188074}
{"ts":1750912380000,"o":107814.6,"h":107820.9,"l":107816.1,"c":107817.4,"v":23100,"usd":0.21425356}
{"ts":1750912440000,"o":107817.4,"h":107860.2,"l":107817.2,"c":107860.2,"v":145400,"usd":1.34844087}
{"ts":1750912500000,"o":107860.2,"h":107869.7,"l":107845.5,"c":107867.8,"v":22400,"usd":0.20766104}
{"ts":1750912560000,"o":107867.8,"h":107856.5,"l":107856.5,"c":107856.5,"v":200,"usd":0.00185432}
{"ts":1750912620000,"o":107856.5,"h":107939.9,"l":107840.3,"c":107840.3,"v":375900,"usd":3.4841001}
{"ts":1750912680000,"o":107840.3,"h":107855.2,"l":107840,"c":107855.2,"v":21600,"usd":0.20027632}
{"ts":1750912740000,"o":107855.2,"h":107857.3,"l":107830,"c":107830,"v":38600,"usd":0.35794608}
{"ts":1750912800000,"o":107830,"h":107820,"l":107790.1,"c":107810,"v":15100,"usd":0.1400727}
{"ts":1750912860000,"o":107810,"h":107836.7,"l":107780,"c":107780,"v":54900,"usd":0.50920152}
{"ts":1750912920000,"o":107780,"h":107760,"l":107730,"c":107735,"v":130100,"usd":1.20748321}
{"ts":1750912980000,"o":107735,"h":107742.3,"l":107720.1,"c":107734.6,"v":18600,"usd":0.17264704}
{"ts":1750913040000,"o":107734.6,"h":107793.2,"l":107714.7,"c":107793.2,"v":81000,"usd":0.75177229}
{"ts":1750913100000,"o":107793.2,"h":107790.4,"l":107766.2,"c":107766.2,"v":14700,"usd":0.13638743}
{"ts":1750913160000,"o":107766.2,"h":107799.9,"l":107714.8,"c":107714.8,"v":225100,"usd":2.08885886}
{"ts":1750913220000,"o":107714.8,"h":107720,"l":107692.4,"c":107694.7,"v":63900,"usd":0.59329485}
{"ts":1750913280000,"o":107694.7,"h":107714.5,"l":107694.8,"c":107714.5,"v":41300,"usd":0.38348591}
{"ts":1750913340000,"o":107714.5,"h":107726.3,"l":107692,"c":107720.2,"v":483400,"usd":4.48798667}
{"ts":1750913400000,"o":107720.2,"h":107733,"l":107704.7,"c":107708,"v":67200,"usd":0.62380392}
{"ts":1750913460000,"o":107708,"h":107736.1,"l":107703.2,"c":107736.1,"v":131900,"usd":1.22438165}
{"ts":1750913520000,"o":107736.1,"h":107739.9,"l":107715.7,"c":107715.7,"v":64000,"usd":0.5940245}
{"ts":1750913580000,"o":107715.7,"h":107729.1,"l":107716.8,"c":107726.2,"v":37600,"usd":0.3490442}
{"ts":1750913640000,"o":107726.2,"h":107732.2,"l":107702.2,"c":107732.2,"v":334000,"usd":3.10059162}
{"ts":1750913700000,"o":107732.2,"h":107760,"l":107740,"c":107760,"v":600,"usd":0.00556862}
{"ts":1750913760000,"o":107760,"h":107800,"l":107777.5,"c":107800,"v":201000,"usd":1.86487629}
{"ts":1750913820000,"o":107800,"h":107876,"l":107820,"c":107859.9,"v":99700,"usd":0.92445018}
{"ts":1750913880000,"o":107859.9,"h":107856.7,"l":107825.5,"c":107830,"v":31600,"usd":0.29300544}
{"ts":1750913940000,"o":107830,"h":107830.3,"l":107820.1,"c":107830.3,"v":202200,"usd":1.8752426}
{"ts":1750914000000,"o":107830.3,"h":107830.3,"l":107830.3,"c":107830.3,"v":1100,"usd":0.01020118}
{"ts":1750914060000,"o":107830.3,"h":107843.1,"l":107820.8,"c":107820.8,"v":79600,"usd":0.73812227}
{"ts":1750914120000,"o":107820.8,"h":107820.8,"l":107810,"c":107810,"v":21000,"usd":0.19476921}
{"ts":1750914180000,"o":107810,"h":107800.1,"l":107750.1,"c":107750.1,"v":115000,"usd":1.06690063}
{"ts":1750914240000,"o":107750.1,"h":107759.6,"l":107740.1,"c":107759.6,"v":3500,"usd":0.03248374}
{"ts":1750914300000,"o":107759.6,"h":107770.7,"l":107744.9,"c":107770.7,"v":67400,"usd":0.62544532}
{"ts":1750914360000,"o":107770.7,"h":107774.5,"l":107751.8,"c":107751.8,"v":20900,"usd":0.19392459}
{"ts":1750914420000,"o":107751.8,"h":107753.6,"l":107728.9,"c":107739.7,"v":15200,"usd":0.14108982}
{"ts":1750914480000,"o":107739.7,"h":107743.7,"l":107720.1,"c":107722.6,"v":67000,"usd":0.62190504}
{"ts":1750914540000,"o":107722.6,"h":107740,"l":107715.8,"c":107740,"v":64300,"usd":0.59683656}
{"ts":1750914600000,"o":107740,"h":107791,"l":107754.8,"c":107791,"v":109400,"usd":1.01526283}
{"ts":1750914660000,"o":107791,"h":107806.1,"l":107806.1,"c":107806.1,"v":5000,"usd":0.0463795}
{"ts":1750914720000,"o":107806.1,"h":107806.1,"l":107806.1,"c":107806.1,"v":108100,"usd":1.00272479}
{"ts":1750914780000,"o":107806.1,"h":107798.5,"l":107798.5,"c":107798.5,"v":200,"usd":0.00185532}
{"ts":1750914840000,"o":107798.5,"h":107824.9,"l":107820,"c":107824.9,"v":8200,"usd":0.07604993}
{"ts":1750914900000,"o":107824.9,"h":107820,"l":107800,"c":107800,"v":143100,"usd":1.32724435}
{"ts":1750914960000,"o":107800,"h":107790,"l":107770.1,"c":107780,"v":45100,"usd":0.41841524}
{"ts":1750915020000,"o":107780,"h":107784.2,"l":107761.2,"c":107783.8,"v":63000,"usd":0.58458751}
{"ts":1750915080000,"o":107783.8,"h":107775.7,"l":107760.1,"c":107760.1,"v":9700,"usd":0.09000161}
{"ts":1750915140000,"o":107760.1,"h":107811.2,"l":107776,"c":107811.2,"v":132600,"usd":1.23005243}
{"ts":1750915200000,"o":107811.2,"h":107795.5,"l":107767.9,"c":107771.4,"v":106800,"usd":0.99084152}
{"ts":1750915260000,"o":107771.4,"h":107760,"l":107736.4,"c":107736.4,"v":116300,"usd":1.07930065}
{"ts":1750915320000,"o":107736.4,"h":107721.4,"l":107700.1,"c":107700.1,"v":26400,"usd":0.24507758}
{"ts":1750915380000,"o":107700.1,"h":107736.5,"l":107690,"c":107736.5,"v":13900,"usd":0.12906203}
{"ts":1750915440000,"o":107736.5,"h":107742.5,"l":107730.5,"c":107730.5,"v":44800,"usd":0.41581697}
{"ts":1750915500000,"o":107730.5,"h":107720,"l":107720,"c":107720,"v":119100,"usd":1.10564103}
{"ts":1750915560000,"o":107720,"h":107716.7,"l":107685.5,"c":107685.5,"v":14900,"usd":0.1383314}
{"ts":1750915620000,"o":107685.5,"h":107685.5,"l":107685.5,"c":107685.5,"v":2000,"usd":0.0185726}
{"ts":1750915680000,"o":107685.5,"h":107698,"l":107685.5,"c":107698,"v":74200,"usd":0.68902985}
{"ts":1750915740000,"o":107698,"h":107698.7,"l":107698,"c":107698.7,"v":108200,"usd":1.00465864}
{"ts":1750915800000,"o":107698.7,"h":107685.1,"l":107680.1,"c":107680.1,"v":138800,"usd":1.28893859}
{"ts":1750915860000,"o":107680.1,"h":107682.8,"l":107680.1,"c":107682.8,"v":500,"usd":0.00464337}
{"ts":1750915920000,"o":107682.8,"h":107682.7,"l":107680,"c":107680,"v":52600,"usd":0.48847941}
{"ts":1750915980000,"o":107680,"h":107672.9,"l":107632.2,"c":107653.2,"v":283600,"usd":2.63437943}
{"ts":1750916040000,"o":107653.2,"h":107673.9,"l":107649.6,"c":107670.9,"v":142400,"usd":1.32274228}
{"ts":1750916100000,"o":107670.9,"h":107681.4,"l":107669.6,"c":107681.4,"v":20600,"usd":0.19132562}
{"ts":1750916160000,"o":107681.4,"h":107681.4,"l":107669.4,"c":107681.4,"v":91200,"usd":0.84696424}
{"ts":1750916220000,"o":107681.4,"h":107685.2,"l":107669.3,"c":107669.3,"v":127300,"usd":1.18229663}
{"ts":1750916280000,"o":107669.3,"h":107660,"l":107640,"c":107640,"v":50900,"usd":0.47281557}
{"ts":1750916340000,"o":107640,"h":107633.2,"l":107520.6,"c":107567.9,"v":1092800,"usd":10.15427223}
{"ts":1750916400000,"o":107567.9,"h":107561.6,"l":107550.1,"c":107555.9,"v":128300,"usd":1.19281309}
{"ts":1750916460000,"o":107555.9,"h":107580.6,"l":107555.9,"c":107580.6,"v":345900,"usd":3.21585527}
{"ts":1750916520000,"o":107580.6,"h":107599.8,"l":107573.1,"c":107575.8,"v":46700,"usd":0.43405294}
{"ts":1750916580000,"o":107575.8,"h":107570,"l":107539.6,"c":107560,"v":126700,"usd":1.17803473}
{"ts":1750916640000,"o":107560,"h":107579.8,"l":107561.1,"c":107561.7,"v":33400,"usd":0.31049238}
{"ts":1750916700000,"o":107561.7,"h":107567.5,"l":107548.9,"c":107548.9,"v":29000,"usd":0.2695998}
{"ts":1750916760000,"o":107548.9,"h":107548.9,"l":107530.1,"c":107532.3,"v":16400,"usd":0.15250862}
{"ts":1750916820000,"o":107532.3,"h":107555.9,"l":107530,"c":107555.9,"v":210400,"usd":1.95641538}
{"ts":1750916880000,"o":107555.9,"h":107569.4,"l":107556,"c":107557.4,"v":499800,"usd":4.6463324}
{"ts":1750916940000,"o":107557.4,"h":107559.3,"l":107545.6,"c":107559.3,"v":239600,"usd":2.22772194}
{"ts":1750917000000,"o":107559.3,"h":107586.9,"l":107566.3,"c":107569.3,"v":1042900,"usd":9.69474297}
{"ts":1750917060000,"o":107569.3,"h":107594.5,"l":107594.3,"c":107594.5,"v":400,"usd":0.00371768}
{"ts":1750917120000,"o":107594.5,"h":107610,"l":107594.7,"c":107609.9,"v":514600,"usd":4.78216363}
{"ts":1750917180000,"o":107609.9,"h":107604.3,"l":107599,"c":107599,"v":128400,"usd":1.19325997}
{"ts":1750917240000,"o":107599,"h":107589.5,"l":107551.6,"c":107554.1,"v":37900,"usd":0.35229346}
{"ts":1750917300000,"o":107554.1,"h":107565.3,"l":107562,"c":107565.3,"v":107900,"usd":1.00314618}
{"ts":1750917360000,"o":107565.3,"h":107583.8,"l":107563.8,"c":107583.8,"v":45800,"usd":0.42572758}
{"ts":1750917420000,"o":107583.8,"h":107583.8,"l":107550,"c":107559.2,"v":1110400,"usd":10.32374888}
{"ts":1750917480000,"o":107559.2,"h":107588.8,"l":107580,"c":107588.8,"v":8200,"usd":0.07621604}
{"ts":1750917540000,"o":107588.8,"h":107602.4,"l":107594,"c":107602.4,"v":109300,"usd":1.01585555}
{"ts":1750917600000,"o":107602.4,"h":107625.1,"l":107612.9,"c":107625.1,"v":1400,"usd":0.01300864}
{"ts":1750917660000,"o":107625.1,"h":107634.1,"l":107552.7,"c":107563,"v":79300,"usd":0.73676697}
{"ts":1750917720000,"o":107563,"h":107620,"l":107600.9,"c":107620,"v":18200,"usd":0.1691429}
{"ts":1750917780000,"o":107620,"h":107657.1,"l":107650,"c":107650,"v":37200,"usd":0.34554852}
{"ts":1750917840000,"o":107650,"h":107626.6,"l":107626.6,"c":107626.6,"v":400,"usd":0.00371656}
{"ts":1750917900000,"o":107626.6,"h":107634.4,"l":107634.4,"c":107634.4,"v":16300,"usd":0.15143841}
{"ts":1750917960000,"o":107634.4,"h":107658.4,"l":107639.9,"c":107639.9,"v":36800,"usd":0.34182096}
{"ts":1750918020000,"o":107639.9,"h":107639.9,"l":107639.9,"c":107639.9,"v":0,"usd":0}
{"ts":1750918080000,"o":107639.9,"h":107644.2,"l":107644.2,"c":107644.2,"v":43200,"usd":0.40132368}
{"ts":1750918140000,"o":107644.2,"h":107636.7,"l":107614.1,"c":107636.7,"v":15500,"usd":0.14401896}
{"ts":1750918200000,"o":107636.7,"h":107652.9,"l":107650.6,"c":107652.9,"v":4100,"usd":0.03808535}
{"ts":1750918260000,"o":107652.9,"h":107659.9,"l":107636.6,"c":107646.6,"v":137400,"usd":1.27624275}
{"ts":1750918320000,"o":107646.6,"h":107719.9,"l":107646.7,"c":107719.9,"v":170300,"usd":1.5816377}
{"ts":1750918380000,"o":107719.9,"h":107771.7,"l":107720,"c":107750.2,"v":42700,"usd":0.39625633}
{"ts":1750918440000,"o":107750.2,"h":107749.7,"l":107749.7,"c":107749.7,"v":7500,"usd":0.069606}
{"ts":1750918500000,"o":107749.7,"h":107752.6,"l":107720,"c":107752.6,"v":7700,"usd":0.07146378}
{"ts":1750918560000,"o":107752.6,"h":107752.6,"l":107729.6,"c":107729.6,"v":13200,"usd":0.1225047}
{"ts":1750918620000,"o":107729.6,"h":107729.6,"l":107680,"c":107680,"v":87000,"usd":0.80781429}
{"ts":1750918680000,"o":107680,"h":107720,"l":107670.1,"c":107720,"v":45100,"usd":0.41880646}
{"ts":1750918740000,"o":107720,"h":107760.1,"l":107740.2,"c":107760.1,"v":55200,"usd":0.51230981}
{"ts":1750918800000,"o":107760.1,"h":107759.7,"l":107740.1,"c":107757,"v":211700,"usd":1.96479557}
{"ts":1750918860000,"o":107757,"h":107777.5,"l":107770.5,"c":107777.4,"v":1600,"usd":0.01484568}
{"ts":1750918920000,"o":107777.4,"h":107777.4,"l":107730,"c":107730,"v":132200,"usd":1.22697987}
{"ts":1750918980000,"o":107730,"h":107720,"l":107700.1,"c":107709.8,"v":36400,"usd":0.33796038}
{"ts":1750919040000,"o":107709.8,"h":107753.6,"l":107709.9,"c":107753.6,"v":24300,"usd":0.22557367}
{"ts":1750919100000,"o":107753.6,"h":107753.6,"l":107741.2,"c":107741.2,"v":20300,"usd":0.18839696}
{"ts":1750919160000,"o":107741.2,"h":107741.2,"l":107741.2,"c":107741.2,"v":700,"usd":0.00649705}
{"ts":1750919220000,"o":107741.2,"h":107757.9,"l":107741.3,"c":107756.2,"v":19700,"usd":0.18281917}
{"ts":1750919280000,"o":107756.2,"h":107739.2,"l":107720.1,"c":107739,"v":20600,"usd":0.19120462}
{"ts":1750919340000,"o":107739,"h":107750.1,"l":107720.1,"c":107720.1,"v":16600,"usd":0.15406612}
{"ts":1750919400000,"o":107720.1,"h":107720,"l":107720,"c":107720,"v":21600,"usd":0.20051928}
{"ts":1750919460000,"o":107720,"h":107711.7,"l":107710.1,"c":107711.7,"v":1700,"usd":0.01578288}
{"ts":1750919520000,"o":107711.7,"h":107739.9,"l":107716.4,"c":107727.2,"v":127400,"usd":1.18269685}
{"ts":1750919580000,"o":107727.2,"h":107716.4,"l":107716.4,"c":107716.4,"v":100,"usd":0.00092836}
{"ts":1750919640000,"o":107716.4,"h":107739.9,"l":107739.9,"c":107739.9,"v":19700,"usd":0.18284752}
{"ts":1750919700000,"o":107739.9,"h":107760,"l":107740,"c":107760,"v":1400,"usd":0.01299368}
{"ts":1750919760000,"o":107760,"h":107817.9,"l":107774.8,"c":107817.9,"v":140800,"usd":1.30631118}
{"ts":1750919820000,"o":107817.9,"h":107817.9,"l":107780,"c":107780,"v":50800,"usd":0.47118106}
{"ts":1750919880000,"o":107780,"h":107773.9,"l":107773.2,"c":107773.9,"v":1100,"usd":0.01020657}
{"ts":1750919940000,"o":107773.9,"h":107779.2,"l":107770.1,"c":107770.1,"v":61900,"usd":0.57432066}
{"ts":1750920000000,"o":107770.1,"h":107770.1,"l":107770.1,"c":107770.1,"v":0,"usd":0}
{"ts":1750920060000,"o":107770.1,"h":107779.2,"l":107760.1,"c":107760.3,"v":32300,"usd":0.29970169}
{"ts":1750920120000,"o":107760.3,"h":107767.1,"l":107760,"c":107760,"v":30600,"usd":0.28394844}
{"ts":1750920180000,"o":107760,"h":107751,"l":107750,"c":107751,"v":2300,"usd":0.02134561}
{"ts":1750920240000,"o":107751,"h":107751,"l":107751,"c":107751,"v":0,"usd":0}
{"ts":1750920300000,"o":107751,"h":107782.6,"l":107771.3,"c":107771.3,"v":149000,"usd":1.38254319}
{"ts":1750920360000,"o":107771.3,"h":107757.6,"l":107757.6,"c":107757.6,"v":100,"usd":0.00092801}
{"ts":1750920420000,"o":107757.6,"h":107757.6,"l":107757.6,"c":107757.6,"v":0,"usd":0}
{"ts":1750920480000,"o":107757.6,"h":107819.9,"l":107797.9,"c":107819.9,"v":129900,"usd":1.20498884}
{"ts":1750920540000,"o":107819.9,"h":107799.9,"l":107799.9,"c":107799.9,"v":200,"usd":0.00185528}
{"ts":1750920600000,"o":107799.9,"h":107801.6,"l":107780.1,"c":107780.1,"v":69700,"usd":0.64662461}
{"ts":1750920660000,"o":107780.1,"h":107780.1,"l":107763.2,"c":107763.2,"v":9700,"usd":0.08999928}
{"ts":1750920720000,"o":107763.2,"h":107778.5,"l":107778.5,"c":107778.5,"v":10000,"usd":0.092783}
{"ts":1750920780000,"o":107778.5,"h":107761.1,"l":107750,"c":107750,"v":217100,"usd":2.0148291}
{"ts":1750920840000,"o":107750,"h":107740,"l":107700.1,"c":107725.5,"v":116900,"usd":1.0852472}
{"ts":1750920900000,"o":107725.5,"h":107736.7,"l":107730.5,"c":107736.7,"v":108400,"usd":1.00621181}
{"ts":1750920960000,"o":107736.7,"h":107727.1,"l":107727.1,"c":107727.1,"v":32200,"usd":0.29890294}
{"ts":1750921020000,"o":107727.1,"h":107727.1,"l":107727.1,"c":107727.1,"v":9700,"usd":0.09004219}
{"ts":1750921080000,"o":107727.1,"h":107756.6,"l":107710.9,"c":107756.6,"v":69000,"usd":0.64042813}
{"ts":1750921140000,"o":107756.6,"h":107780,"l":107762.5,"c":107780,"v":130700,"usd":1.21277898}
{"ts":1750921200000,"o":107780,"h":107788,"l":107776.1,"c":107776.1,"v":17800,"usd":0.16514664}
{"ts":1750921260000,"o":107776.1,"h":107762.2,"l":107760.1,"c":107760.1,"v":3000,"usd":0.0278393}
{"ts":1750921320000,"o":107760.1,"h":107760,"l":107760,"c":107760,"v":1500,"usd":0.01391985}
{"ts":1750921380000,"o":107760,"h":107880,"l":107760.1,"c":107860.4,"v":246100,"usd":2.2817935}
{"ts":1750921440000,"o":107860.4,"h":107874.7,"l":107862.3,"c":107862.3,"v":11400,"usd":0.10568231}
{"ts":1750921500000,"o":107862.3,"h":107860,"l":107820,"c":107820,"v":3800,"usd":0.03523999}
{"ts":1750921560000,"o":107820,"h":107825.9,"l":107810,"c":107815.7,"v":37100,"usd":0.34411545}
{"ts":1750921620000,"o":107815.7,"h":107824,"l":107761.1,"c":107819.8,"v":923700,"usd":8.56816067}
{"ts":1750921680000,"o":107819.8,"h":107840,"l":107830,"c":107840,"v":45100,"usd":0.41825081}
{"ts":1750921740000,"o":107840,"h":107868.8,"l":107849.9,"c":107868.8,"v":57500,"usd":0.53314367}
{"ts":1750921800000,"o":107868.8,"h":107859.2,"l":107840.9,"c":107859.2,"v":1300,"usd":0.01205445}
{"ts":1750921860000,"o":107859.2,"h":107876.6,"l":107840.6,"c":107840.6,"v":288600,"usd":2.67576574}
{"ts":1750921920000,"o":107840.6,"h":107878.2,"l":107845.5,"c":107861,"v":70700,"usd":0.65542897}
{"ts":1750921980000,"o":107861,"h":107883.5,"l":107877.6,"c":107883.5,"v":38700,"usd":0.35873737}
{"ts":1750922040000,"o":107883.5,"h":107899.8,"l":107840,"c":107840,"v":108800,"usd":1.00850077}
{"ts":1750922100000,"o":107840,"h":107845.8,"l":107837.1,"c":107842.4,"v":7100,"usd":0.06583762}
{"ts":1750922160000,"o":107842.4,"h":107848.6,"l":107798.9,"c":107798.9,"v":23700,"usd":0.21982472}
{"ts":1750922220000,"o":107798.9,"h":107827.7,"l":107799,"c":107827.6,"v":31700,"usd":0.29401223}
{"ts":1750922280000,"o":107827.6,"h":107891.5,"l":107804.2,"c":107873.9,"v":129300,"usd":1.19889445}
{"ts":1750922340000,"o":107873.9,"h":107943.2,"l":107862.4,"c":107943.2,"v":198900,"usd":1.84334066}
{"ts":1750922400000,"o":107943.2,"h":107982,"l":107941.5,"c":107941.5,"v":111900,"usd":1.03656237}
{"ts":1750922460000,"o":107941.5,"h":107976.5,"l":107905.1,"c":107976.5,"v":92100,"usd":0.85315531}
{"ts":1750922520000,"o":107976.5,"h":108022.3,"l":107960.1,"c":107988.5,"v":369400,"usd":3.42023184}
{"ts":1750922580000,"o":107988.5,"h":108005.8,"l":107986.7,"c":107991,"v":24900,"usd":0.23055965}
{"ts":1750922640000,"o":107991,"h":108009.2,"l":107999.5,"c":107999.5,"v":9200,"usd":0.0851791}
{"ts":1750922700000,"o":107999.5,"h":108056.3,"l":107990.6,"c":108052.5,"v":534200,"usd":4.94585601}
{"ts":1750922760000,"o":108052.5,"h":108100.8,"l":108029.6,"c":108055.1,"v":156700,"usd":1.44973228}
{"ts":1750922820000,"o":108055.1,"h":108065.5,"l":108040.1,"c":108051.9,"v":88100,"usd":0.81532655}
{"ts":1750922880000,"o":108051.9,"h":108052,"l":108040,"c":108043.7,"v":17600,"usd":0.16288528}
{"ts":1750922940000,"o":108043.7,"h":108043.8,"l":108015.8,"c":108015.8,"v":24700,"usd":0.22862864}
{"ts":1750923000000,"o":108015.8,"h":108027.1,"l":107995.9,"c":107995.9,"v":172000,"usd":1.59225024}
{"ts":1750923060000,"o":107995.9,"h":108051.3,"l":107997,"c":108045.8,"v":259000,"usd":2.39730355}
{"ts":1750923120000,"o":108045.8,"h":108072.3,"l":108003.1,"c":108012.1,"v":88400,"usd":0.81805499}
{"ts":1750923180000,"o":108012.1,"h":108007.6,"l":107965.6,"c":107971,"v":35300,"usd":0.32691868}
{"ts":1750923240000,"o":107971,"h":107982.9,"l":107960.1,"c":107962,"v":4000,"usd":0.03704851}
{"ts":1750923300000,"o":107962,"h":108000,"l":107985.2,"c":107999.9,"v":36400,"usd":0.33703912}
{"ts":1750923360000,"o":107999.9,"h":107982.3,"l":107982.2,"c":107982.2,"v":6600,"usd":0.06112128}
{"ts":1750923420000,"o":107982.2,"h":107996,"l":107977.3,"c":107977.3,"v":12600,"usd":0.11668659}
{"ts":1750923480000,"o":107977.3,"h":107960.1,"l":107912.6,"c":107912.6,"v":82600,"usd":0.76531886}
{"ts":1750923540000,"o":107912.6,"h":108000,"l":107919.5,"c":108000,"v":171800,"usd":1.59143627}
{"ts":1750923600000,"o":108000,"h":108000.7,"l":107978.8,"c":107978.8,"v":8300,"usd":0.07686362}
{"ts":1750923660000,"o":107978.8,"h":107970.1,"l":107946.4,"c":107951.4,"v":11700,"usd":0.10837166}
{"ts":1750923720000,"o":107951.4,"h":107972.5,"l":107967.9,"c":107972.5,"v":116000,"usd":1.0743917}
{"ts":1750923780000,"o":107972.5,"h":108010,"l":107980,"c":108009.9,"v":12700,"usd":0.11758348}
{"ts":1750923840000,"o":108009.9,"h":108009.9,"l":107980.1,"c":107980.1,"v":107300,"usd":0.99354365}
{"ts":1750923900000,"o":107980.1,"h":107999.7,"l":107981.7,"c":107995.8,"v":47600,"usd":0.44077211}
{"ts":1750923960000,"o":107995.8,"h":108042.3,"l":107995.8,"c":108038.1,"v":1210400,"usd":11.20597646}
{"ts":1750924020000,"o":108038.1,"h":108112.9,"l":108033.2,"c":108080,"v":350700,"usd":3.24437452}
{"ts":1750924080000,"o":108080,"h":108072.7,"l":108000.1,"c":108000.1,"v":141000,"usd":1.305089}
{"ts":1750924140000,"o":108000.1,"h":108017,"l":107980,"c":108013.9,"v":50100,"usd":0.46386713}
{"ts":1750924200000,"o":108013.9,"h":108018.3,"l":107990.7,"c":107990.7,"v":38500,"usd":0.35643793}
{"ts":1750924260000,"o":107990.7,"h":108009,"l":107990.6,"c":108008.1,"v":25400,"usd":0.23517326}
{"ts":1750924320000,"o":108008.1,"h":108008,"l":107997.8,"c":107997.9,"v":17700,"usd":0.16389027}
{"ts":1750924380000,"o":107997.9,"h":108000.4,"l":107985.5,"c":107985.5,"v":122900,"usd":1.13798583}
{"ts":1750924440000,"o":107985.5,"h":107985.4,"l":107940.1,"c":107948.4,"v":1105500,"usd":10.23895398}
{"ts":1750924500000,"o":107948.4,"h":107969.2,"l":107940.1,"c":107969.2,"v":61600,"usd":0.57064929}
{"ts":1750924560000,"o":107969.2,"h":107949.5,"l":107852.1,"c":107865,"v":113800,"usd":1.0548203}
{"ts":1750924620000,"o":107865,"h":107890,"l":107853.9,"c":107876.3,"v":276500,"usd":2.56316093}
{"ts":1750924680000,"o":107876.3,"h":107877.2,"l":107830,"c":107830.9,"v":55000,"usd":0.50997158}
{"ts":1750924740000,"o":107830.9,"h":107826.6,"l":107812.5,"c":107826.6,"v":136100,"usd":1.26223784}
{"ts":1750924800000,"o":107826.6,"h":107825.3,"l":107816.3,"c":107820.4,"v":27500,"usd":0.25505368}
{"ts":1750924860000,"o":107820.4,"h":107859.9,"l":107840.1,"c":107854.4,"v":285500,"usd":2.64729573}
{"ts":1750924920000,"o":107854.4,"h":107904.5,"l":107859.9,"c":107893.2,"v":11800,"usd":0.10937046}
{"ts":1750924980000,"o":107893.2,"h":107909.3,"l":107894.5,"c":107909.3,"v":3500,"usd":0.03243476}
{"ts":1750925040000,"o":107909.3,"h":107939.9,"l":107922.9,"c":107939.9,"v":27200,"usd":0.25201131}
{"ts":1750925100000,"o":107939.9,"h":107962.5,"l":107940,"c":107962.5,"v":267700,"usd":2.47970772}
{"ts":1750925160000,"o":107962.5,"h":107961,"l":107929,"c":107930.5,"v":235300,"usd":2.17950289}
{"ts":1750925220000,"o":107930.5,"h":107959.9,"l":107930.5,"c":107930.5,"v":31400,"usd":0.29085648}
{"ts":1750925280000,"o":107930.5,"h":107947.1,"l":107919.5,"c":107920.9,"v":254900,"usd":2.36180373}
{"ts":1750925340000,"o":107920.9,"h":107964.5,"l":107921,"c":107964.5,"v":220800,"usd":2.04512705}
{"ts":1750925400000,"o":107964.5,"h":107999.4,"l":107974,"c":107995.4,"v":92900,"usd":0.86022621}
{"ts":1750925460000,"o":107995.4,"h":108070,"l":107986.8,"c":108064.5,"v":360900,"usd":3.34104243}
{"ts":1750925520000,"o":108064.5,"h":108072.1,"l":108068.1,"c":108070.5,"v":207400,"usd":1.91909382}
{"ts":1750925580000,"o":108070.5,"h":108070.8,"l":108060.4,"c":108070.8,"v":54000,"usd":0.4997045}
{"ts":1750925640000,"o":108070.8,"h":108088.2,"l":108070.8,"c":108087,"v":231100,"usd":2.13826817}
{"ts":1750925700000,"o":108087,"h":108118.7,"l":108087.1,"c":108118.7,"v":65000,"usd":0.60125478}
{"ts":1750925760000,"o":108118.7,"h":108112.5,"l":108112.4,"c":108112.4,"v":146600,"usd":1.35599136}
{"ts":1750925820000,"o":108112.4,"h":108200,"l":108101,"c":108182.3,"v":408500,"usd":3.77712451}
{"ts":1750925880000,"o":108182.3,"h":108149.8,"l":108121,"c":108121,"v":143900,"usd":1.33074205}
{"ts":1750925940000,"o":108121,"h":108122,"l":107810.1,"c":107821.1,"v":1018500,"usd":9.43457626}
{"ts":1750926000000,"o":107821.1,"h":107936.4,"l":107811,"c":107930.1,"v":1438400,"usd":13.33180806}
{"ts":1750926060000,"o":107930.1,"h":107929.9,"l":107890.9,"c":107917.5,"v":245200,"usd":2.27205173}
{"ts":1750926120000,"o":107917.5,"h":107910,"l":107878.2,"c":107879.9,"v":207500,"usd":1.9230748}
{"ts":1750926180000,"o":107879.9,"h":107968.9,"l":107880,"c":107960,"v":1488700,"usd":13.79086929}
{"ts":1750926240000,"o":107960,"h":107974.4,"l":107920,"c":107920,"v":38200,"usd":0.35390127}
{"ts":1750926300000,"o":107920,"h":107951.7,"l":107901.8,"c":107950,"v":18100,"usd":0.16770049}
{"ts":1750926360000,"o":107950,"h":107977.3,"l":107922.7,"c":107977.3,"v":35700,"usd":0.33071594}
{"ts":1750926420000,"o":107977.3,"h":107979.9,"l":107910.1,"c":107910.1,"v":32500,"usd":0.30107407}
{"ts":1750926480000,"o":107910.1,"h":107929.8,"l":107880,"c":107880,"v":22800,"usd":0.21128811}
{"ts":1750926540000,"o":107880,"h":107892,"l":107870.1,"c":107892,"v":7400,"usd":0.06859839}
{"ts":1750926600000,"o":107892,"h":107912.1,"l":107880,"c":107880,"v":99500,"usd":0.92210417}
{"ts":1750926660000,"o":107880,"h":107870.1,"l":107830.1,"c":107835.4,"v":114800,"usd":1.06457359}
{"ts":1750926720000,"o":107835.4,"h":107830,"l":107720,"c":107731.5,"v":129600,"usd":1.20266072}
{"ts":1750926780000,"o":107731.5,"h":107780,"l":107728.5,"c":107766.6,"v":33500,"usd":0.31088789}
{"ts":1750926840000,"o":107766.6,"h":107835.5,"l":107766.7,"c":107831.6,"v":31600,"usd":0.29309332}
{"ts":1750926900000,"o":107831.6,"h":107875.2,"l":107831.6,"c":107850.1,"v":170500,"usd":1.58108082}
{"ts":1750926960000,"o":107850.1,"h":107899.9,"l":107850.1,"c":107898.5,"v":55600,"usd":0.51544661}
{"ts":1750927020000,"o":107898.5,"h":107880.1,"l":107860.1,"c":107866.6,"v":11900,"usd":0.1103218}
{"ts":1750927080000,"o":107866.6,"h":107937.9,"l":107869,"c":107900.1,"v":188200,"usd":1.74405147}
{"ts":1750927140000,"o":107900.1,"h":107959.9,"l":107902,"c":107959.9,"v":27000,"usd":0.25012062}
{"ts":1750927200000,"o":107959.9,"h":107959.9,"l":107900.3,"c":107900.3,"v":88100,"usd":0.81629932}
{"ts":1750927260000,"o":107900.3,"h":107900.3,"l":107900,"c":107900,"v":5200,"usd":0.04819256}
{"ts":1750927320000,"o":107900,"h":107890,"l":107850,"c":107850,"v":10200,"usd":0.09455378}
{"ts":1750927380000,"o":107850,"h":107871.4,"l":107825.3,"c":107825.3,"v":317100,"usd":2.94002587}
{"ts":1750927440000,"o":107825.3,"h":107831.4,"l":107810,"c":107831.4,"v":54100,"usd":0.50177999}
{"ts":1750927500000,"o":107831.4,"h":107817,"l":107815.2,"c":107817,"v":36400,"usd":0.33761358}
{"ts":1750927560000,"o":107817,"h":107857.2,"l":107826.2,"c":107843.5,"v":24400,"usd":0.22626641}
{"ts":1750927620000,"o":107843.5,"h":107810,"l":107787.6,"c":107787.6,"v":42600,"usd":0.39520424}
{"ts":1750927680000,"o":107787.6,"h":107818.6,"l":107781.4,"c":107785.3,"v":105100,"usd":0.97492099}
{"ts":1750927740000,"o":107785.3,"h":107812.1,"l":107785.8,"c":107797.5,"v":19100,"usd":0.17718223}
{"ts":1750927800000,"o":107797.5,"h":107793.5,"l":107770.8,"c":107787.8,"v":53800,"usd":0.49918417}
{"ts":1750927860000,"o":107787.8,"h":107816,"l":107795.6,"c":107802.8,"v":220100,"usd":2.04165176}
{"ts":1750927920000,"o":107802.8,"h":107797.1,"l":107786.2,"c":107786.2,"v":29800,"usd":0.27647049}
{"ts":1750927980000,"o":107786.2,"h":107780.1,"l":107737.6,"c":107749.5,"v":224600,"usd":2.08432546}
{"ts":1750928040000,"o":107749.5,"h":107794.3,"l":107750,"c":107788.7,"v":175700,"usd":1.63030589}
{"ts":1750928100000,"o":107788.7,"h":107812.5,"l":107788.7,"c":107810.3,"v":25700,"usd":0.23841342}
{"ts":1750928160000,"o":107810.3,"h":107827.6,"l":107800.1,"c":107817.8,"v":32200,"usd":0.29865682}
{"ts":1750928220000,"o":107817.8,"h":107790.3,"l":107790.3,"c":107790.3,"v":2500,"usd":0.02319325}
{"ts":1750928280000,"o":107790.3,"h":107790.3,"l":107780,"c":107780,"v":22300,"usd":0.2068898}
{"ts":1750928340000,"o":107780,"h":107780,"l":107772.2,"c":107774,"v":42500,"usd":0.39433694}
{"ts":1750928400000,"o":107774,"h":107788.9,"l":107741.3,"c":107743,"v":243700,"usd":2.26122005}
{"ts":1750928460000,"o":107743,"h":107780.6,"l":107730,"c":107737.2,"v":127400,"usd":1.18226297}
{"ts":1750928520000,"o":107737.2,"h":107800,"l":107754.1,"c":107790,"v":51000,"usd":0.47322867}
{"ts":1750928580000,"o":107790,"h":107790.3,"l":107770,"c":107770,"v":116200,"usd":1.07806339}
{"ts":1750928640000,"o":107770,"h":107783.8,"l":107767.4,"c":107775.9,"v":32700,"usd":0.30341897}
{"ts":1750928700000,"o":107775.9,"h":107784.9,"l":107767.5,"c":107784.9,"v":7000,"usd":0.0649514}
{"ts":1750928760000,"o":107784.9,"h":107784.9,"l":107783.5,"c":107783.5,"v":14300,"usd":0.13267117}
{"ts":1750928820000,"o":107783.5,"h":107768,"l":107674.3,"c":107690.2,"v":1960500,"usd":18.20064041}
{"ts":1750928880000,"o":107690.2,"h":107722.6,"l":107660.1,"c":107717.5,"v":154800,"usd":1.43761339}
{"ts":1750928940000,"o":107717.5,"h":107710.1,"l":107422.1,"c":107422.1,"v":3670600,"usd":34.12550944}
{"ts":1750929000000,"o":107422.1,"h":107497.4,"l":107422.1,"c":107460.1,"v":558500,"usd":5.19792493}
{"ts":1750929060000,"o":107460.1,"h":107495.4,"l":107450.1,"c":107487.6,"v":548000,"usd":5.09833301}
{"ts":1750929120000,"o":107487.6,"h":107493.3,"l":107450.1,"c":107463.3,"v":183800,"usd":1.71036433}
{"ts":1750929180000,"o":107463.3,"h":107492.3,"l":107310.1,"c":107333.4,"v":3546000,"usd":33.01562123}
{"ts":1750929240000,"o":107333.4,"h":107430,"l":107287.1,"c":107360.1,"v":767600,"usd":7.14872445}
{"ts":1750929300000,"o":107360.1,"h":107360,"l":107310.1,"c":107317.4,"v":375900,"usd":3.50223094}
{"ts":1750929360000,"o":107317.4,"h":107445.3,"l":107320.1,"c":107390,"v":733400,"usd":6.82988631}
{"ts":1750929420000,"o":107390,"h":107473.1,"l":107378.8,"c":107466,"v":1484000,"usd":13.81672188}
{"ts":1750929480000,"o":107466,"h":107470,"l":107430.5,"c":107461.7,"v":189500,"usd":1.76360259}
{"ts":1750929540000,"o":107461.7,"h":107461,"l":107460.9,"c":107461,"v":39000,"usd":0.3629223}
{"ts":1750929600000,"o":107461,"h":107460.9,"l":107430.1,"c":107440.4,"v":335600,"usd":3.12331236}
{"ts":1750929660000,"o":107440.4,"h":107478.6,"l":107457,"c":107457,"v":950600,"usd":8.84520851}
{"ts":1750929720000,"o":107457,"h":107440.5,"l":107430.1,"c":107440.5,"v":20400,"usd":0.18989035}
{"ts":1750929780000,"o":107440.5,"h":107495.9,"l":107435.4,"c":107484.7,"v":79000,"usd":0.73506507}
{"ts":1750929840000,"o":107484.7,"h":107499.9,"l":107481.5,"c":107481.5,"v":458100,"usd":4.26182617}
{"ts":1750929900000,"o":107481.5,"h":107484.9,"l":107464.9,"c":107476.4,"v":30600,"usd":0.28471369}
{"ts":1750929960000,"o":107476.4,"h":107470.3,"l":107387.9,"c":107387.9,"v":432500,"usd":4.02556774}
{"ts":1750930020000,"o":107387.9,"h":107420,"l":107387.1,"c":107420,"v":380500,"usd":3.54241075}
{"ts":1750930080000,"o":107420,"h":107429.9,"l":107410.4,"c":107410.4,"v":35100,"usd":0.32673012}
{"ts":1750930140000,"o":107410.4,"h":107410.4,"l":107410.4,"c":107410.4,"v":1500,"usd":0.01396515}
{"ts":1750930200000,"o":107410.4,"h":107440.3,"l":107410.4,"c":107440.3,"v":120700,"usd":1.12360926}
{"ts":1750930260000,"o":107440.3,"h":107456.9,"l":107413,"c":107413,"v":76100,"usd":0.70840764}
{"ts":1750930320000,"o":107413,"h":107457.3,"l":107400.8,"c":107409,"v":340500,"usd":3.16989014}
{"ts":1750930380000,"o":107409,"h":107418.8,"l":107363.6,"c":107371.2,"v":2121700,"usd":19.75666763}
{"ts":1750930440000,"o":107371.2,"h":107410.2,"l":107373.7,"c":107401.8,"v":104600,"usd":0.97399137}
{"ts":1750930500000,"o":107401.8,"h":107400.9,"l":107396.6,"c":107400.9,"v":60600,"usd":0.56426141}
{"ts":1750930560000,"o":107400.9,"h":107445.3,"l":107411,"c":107426.5,"v":64800,"usd":0.60324211}
{"ts":1750930620000,"o":107426.5,"h":107444.2,"l":107421.8,"c":107444.2,"v":32300,"usd":0.30065755}
{"ts":1750930680000,"o":107444.2,"h":107441.2,"l":107420.1,"c":107435.9,"v":43400,"usd":0.40400047}
{"ts":1750930740000,"o":107435.9,"h":107434.7,"l":107412.2,"c":107434.7,"v":70000,"usd":0.65168983}
{"ts":1750930800000,"o":107434.7,"h":107445.1,"l":107428.7,"c":107445,"v":107800,"usd":1.00332313}
{"ts":1750930860000,"o":107445,"h":107445.2,"l":107434.1,"c":107445.2,"v":847100,"usd":7.88410467}
{"ts":1750930920000,"o":107445.2,"h":107479.9,"l":107453.4,"c":107464,"v":179300,"usd":1.66853234}
{"ts":1750930980000,"o":107464,"h":107464,"l":107456.1,"c":107464,"v":28400,"usd":0.26428246}
{"ts":1750931040000,"o":107464,"h":107472.3,"l":107412.7,"c":107456.1,"v":399400,"usd":3.71737281}
{"ts":1750931100000,"o":107456.1,"h":107447.6,"l":107420.1,"c":107438.2,"v":173500,"usd":1.61504012}
{"ts":1750931160000,"o":107438.2,"h":107457.6,"l":107438.3,"c":107457.6,"v":4200,"usd":0.03908779}
{"ts":1750931220000,"o":107457.6,"h":107420,"l":107390.4,"c":107390.5,"v":111000,"usd":1.03352216}
{"ts":1750931280000,"o":107390.5,"h":107390,"l":107315.9,"c":107370,"v":1505300,"usd":14.02096238}
{"ts":1750931340000,"o":107370,"h":107365.5,"l":107320.1,"c":107365.5,"v":325800,"usd":3.03483136}
{"ts":1750931400000,"o":107365.5,"h":107407.2,"l":107362.6,"c":107362.6,"v":37600,"usd":0.35013255}
{"ts":1750931460000,"o":107362.6,"h":107360.4,"l":107325,"c":107325,"v":141400,"usd":1.3172511}
{"ts":1750931520000,"o":107325,"h":107344.9,"l":107320.1,"c":107344.9,"v":148900,"usd":1.3874288}
{"ts":1750931580000,"o":107344.9,"h":107360,"l":107344.9,"c":107351.8,"v":9800,"usd":0.09129027}
{"ts":1750931640000,"o":107351.8,"h":107357.1,"l":107340.1,"c":107354.7,"v":48400,"usd":0.45090155}
{"ts":1750931700000,"o":107354.7,"h":107340.1,"l":107313.6,"c":107314.1,"v":39900,"usd":0.3717868}
{"ts":1750931760000,"o":107314.1,"h":107350.2,"l":107320.9,"c":107350.2,"v":113600,"usd":1.05826069}
{"ts":1750931820000,"o":107350.2,"h":107350.3,"l":107350.2,"c":107350.2,"v":11100,"usd":0.10339983}
{"ts":1750931880000,"o":107350.2,"h":107371.1,"l":107330.1,"c":107371.1,"v":123200,"usd":1.14763997}
{"ts":1750931940000,"o":107371.1,"h":107354,"l":107327.2,"c":107327.2,"v":50700,"usd":0.47230517}
{"ts":1750932000000,"o":107327.2,"h":107330.1,"l":107327.4,"c":107330.1,"v":6800,"usd":0.06335756}
{"ts":1750932060000,"o":107330.1,"h":107348,"l":107330.1,"c":107333,"v":56300,"usd":0.52449254}
{"ts":1750932120000,"o":107333,"h":107333.1,"l":107332.1,"c":107332.1,"v":7100,"usd":0.06614994}
{"ts":1750932180000,"o":107332.1,"h":107337.9,"l":107320.3,"c":107320.3,"v":83800,"usd":0.7807577}
{"ts":1750932240000,"o":107320.3,"h":107323.4,"l":107280,"c":107320,"v":4513300,"usd":42.06949394}
{"ts":1750932300000,"o":107320,"h":107363.9,"l":107322.9,"c":107363.8,"v":38900,"usd":0.36238513}
{"ts":1750932360000,"o":107363.8,"h":107432,"l":107367.2,"c":107409.1,"v":832500,"usd":7.75342887}
{"ts":1750932420000,"o":107409.1,"h":107471.4,"l":107422.2,"c":107471.4,"v":127300,"usd":1.18481825}
{"ts":1750932480000,"o":107471.4,"h":107479.9,"l":107448.1,"c":107448.1,"v":160400,"usd":1.49273423}
{"ts":1750932540000,"o":107448.1,"h":107450.7,"l":107450.6,"c":107450.7,"v":8900,"usd":0.08282874}
{"ts":1750932600000,"o":107450.7,"h":107467.5,"l":107455.9,"c":107467.5,"v":34700,"usd":0.32289992}
{"ts":1750932660000,"o":107467.5,"h":107448,"l":107430.1,"c":107430.1,"v":115900,"usd":1.07866468}
{"ts":1750932720000,"o":107430.1,"h":107453.9,"l":107430.1,"c":107441.8,"v":62000,"usd":0.5771002}
{"ts":1750932780000,"o":107441.8,"h":107430,"l":107390.1,"c":107390.1,"v":5000,"usd":0.04655074}
{"ts":1750932840000,"o":107390.1,"h":107390,"l":107360.1,"c":107375,"v":54400,"usd":0.50668857}
{"ts":1750932900000,"o":107375,"h":107389.1,"l":107375,"c":107389.1,"v":23500,"usd":0.21883433}
{"ts":1750932960000,"o":107389.1,"h":107391.3,"l":107355.2,"c":107375.6,"v":173800,"usd":1.61876913}
{"ts":1750933020000,"o":107375.6,"h":107384.8,"l":107360.1,"c":107365.1,"v":131300,"usd":1.22291938}
{"ts":1750933080000,"o":107365.1,"h":107360.6,"l":107341.1,"c":107341.1,"v":1300,"usd":0.01211011}
{"ts":1750933140000,"o":107341.1,"h":107341,"l":107293.8,"c":107293.8,"v":266500,"usd":2.4836841}
{"ts":1750933200000,"o":107293.8,"h":107349.7,"l":107296.3,"c":107349.7,"v":47700,"usd":0.44446614}
{"ts":1750933260000,"o":107349.7,"h":107366.5,"l":107346.3,"c":107346.3,"v":2800,"usd":0.02608249}
{"ts":1750933320000,"o":107346.3,"h":107357.6,"l":107340.1,"c":107340.1,"v":108900,"usd":1.01437113}
{"ts":1750933380000,"o":107340.1,"h":107340,"l":107303,"c":107311.6,"v":111800,"usd":1.04188088}
{"ts":1750933440000,"o":107311.6,"h":107327,"l":107300,"c":107303.3,"v":88200,"usd":0.82199218}
{"ts":1750933500000,"o":107303.3,"h":107300.5,"l":107294.9,"c":107300.5,"v":12100,"usd":0.11277121}
{"ts":1750933560000,"o":107300.5,"h":107300.5,"l":107296.9,"c":107296.9,"v":70100,"usd":0.6533215}
{"ts":1750933620000,"o":107296.9,"h":107340.3,"l":107290,"c":107340.3,"v":288400,"usd":2.68782415}
{"ts":1750933680000,"o":107340.3,"h":107357.6,"l":107337,"c":107357.6,"v":17400,"usd":0.16209879}
{"ts":1750933740000,"o":107357.6,"h":107357.5,"l":107334.2,"c":107334.2,"v":108000,"usd":1.0059896}
{"ts":1750933800000,"o":107334.2,"h":107357.6,"l":107329.2,"c":107357.5,"v":14300,"usd":0.13321941}
{"ts":1750933860000,"o":107357.5,"h":107379.9,"l":107357.6,"c":107379.9,"v":254900,"usd":2.37420392}
{"ts":1750933920000,"o":107379.9,"h":107369,"l":107369,"c":107369,"v":500,"usd":0.00465685}
{"ts":1750933980000,"o":107369,"h":107379.3,"l":107340,"c":107340,"v":25700,"usd":0.23937604}
{"ts":1750934040000,"o":107340,"h":107320.1,"l":107320.1,"c":107320.1,"v":8300,"usd":0.07733857}
{"ts":1750934100000,"o":107320.1,"h":107389.3,"l":107338.1,"c":107389.3,"v":105000,"usd":0.97785705}
{"ts":1750934160000,"o":107389.3,"h":107389.3,"l":107369.9,"c":107369.9,"v":24100,"usd":0.22441713}
{"ts":1750934220000,"o":107369.9,"h":107394.9,"l":107369.9,"c":107394.9,"v":26800,"usd":0.24956968}
{"ts":1750934280000,"o":107394.9,"h":107400,"l":107394.5,"c":107400,"v":67700,"usd":0.63036186}
{"ts":1750934340000,"o":107400,"h":107402.9,"l":107380,"c":107390.3,"v":125400,"usd":1.16758381}
{"ts":1750934400000,"o":107390.3,"h":107401.3,"l":107320.3,"c":107323.2,"v":126400,"usd":1.17724071}
{"ts":1750934460000,"o":107323.2,"h":107350,"l":107323.2,"c":107349.6,"v":33000,"usd":0.3074085}
{"ts":1750934520000,"o":107349.6,"h":107380.2,"l":107335.4,"c":107370,"v":88100,"usd":0.82050477}
{"ts":1750934580000,"o":107370,"h":107380,"l":107355.5,"c":107380,"v":4200,"usd":0.03912066}
{"ts":1750934640000,"o":107380,"h":107388.1,"l":107380,"c":107380,"v":26500,"usd":0.24678494}
{"ts":1750934700000,"o":107380,"h":107380,"l":107380,"c":107380,"v":0,"usd":0}
{"ts":1750934760000,"o":107380,"h":107420,"l":107365.4,"c":107420,"v":122100,"usd":1.13685638}
{"ts":1750934820000,"o":107420,"h":107438.1,"l":107369.6,"c":107369.6,"v":71500,"usd":0.66554363}
{"ts":1750934880000,"o":107369.6,"h":107412.5,"l":107369.7,"c":107412.5,"v":6900,"usd":0.06426199}
{"ts":1750934940000,"o":107412.5,"h":107402.1,"l":107383.3,"c":107383.3,"v":28300,"usd":0.2634998}
{"ts":1750935000000,"o":107383.3,"h":107393.2,"l":107387.9,"c":107388,"v":46700,"usd":0.43486784}
{"ts":1750935060000,"o":107388,"h":107420,"l":107383.6,"c":107420,"v":187700,"usd":1.74763195}
{"ts":1750935120000,"o":107420,"h":107459.9,"l":107433.4,"c":107459.9,"v":6300,"usd":0.05863868}
{"ts":1750935180000,"o":107459.9,"h":107459.9,"l":107420.7,"c":107420.7,"v":238000,"usd":2.21547939}
{"ts":1750935240000,"o":107420.7,"h":107429.5,"l":107340.1,"c":107348.9,"v":172500,"usd":1.60653524}
{"ts":1750935300000,"o":107348.9,"h":107369.9,"l":107330,"c":107345.7,"v":82400,"usd":0.76757675}
{"ts":1750935360000,"o":107345.7,"h":107381.3,"l":107345.7,"c":107381.3,"v":8100,"usd":0.07544632}
{"ts":1750935420000,"o":107381.3,"h":107400,"l":107370.1,"c":107372,"v":138400,"usd":1.28889469}
{"ts":1750935480000,"o":107372,"h":107432.5,"l":107370.1,"c":107432.5,"v":80800,"usd":0.75226138}
{"ts":1750935540000,"o":107432.5,"h":107435,"l":107410.6,"c":107435,"v":26300,"usd":0.24483736}
{"ts":1750935600000,"o":107435,"h":107435.1,"l":107400.1,"c":107400.1,"v":19900,"usd":0.18525681}
{"ts":1750935660000,"o":107400.1,"h":107400,"l":107380,"c":107380,"v":22600,"usd":0.21043164}
{"ts":1750935720000,"o":107380,"h":107394,"l":107370.3,"c":107384.9,"v":25700,"usd":0.23932455}
{"ts":1750935780000,"o":107384.9,"h":107415.5,"l":107385,"c":107415.5,"v":19700,"usd":0.18343692}
{"ts":1750935840000,"o":107415.5,"h":107404,"l":107404,"c":107404,"v":200,"usd":0.00186212}
{"ts":1750935900000,"o":107404,"h":107419.4,"l":107407.5,"c":107410.9,"v":4100,"usd":0.03817153}
{"ts":1750935960000,"o":107410.9,"h":107415.5,"l":107350.1,"c":107380,"v":74100,"usd":0.69022357}
{"ts":1750936020000,"o":107380,"h":107393.5,"l":107375.8,"c":107377.9,"v":14000,"usd":0.13037236}
{"ts":1750936080000,"o":107377.9,"h":107400,"l":107400,"c":107400,"v":100,"usd":0.0009311}
{"ts":1750936140000,"o":107400,"h":107399.9,"l":107394.7,"c":107394.7,"v":4300,"usd":0.0400389}
{"ts":1750936200000,"o":107394.7,"h":107394.8,"l":107340.1,"c":107358.3,"v":336800,"usd":3.13679589}
{"ts":1750936260000,"o":107358.3,"h":107368.5,"l":107342.6,"c":107368.5,"v":54800,"usd":0.51044161}
{"ts":1750936320000,"o":107368.5,"h":107385.9,"l":107356,"c":107382.8,"v":31400,"usd":0.29244166}
{"ts":1750936380000,"o":107382.8,"h":107394.8,"l":107360.1,"c":107360.1,"v":8400,"usd":0.07822136}
{"ts":1750936440000,"o":107360.1,"h":107377.2,"l":107360,"c":107374.1,"v":11300,"usd":0.10524154}
{"ts":1750936500000,"o":107374.1,"h":107374.1,"l":107374,"c":107374.1,"v":7400,"usd":0.06891768}
{"ts":1750936560000,"o":107374.1,"h":107380,"l":107359.7,"c":107379.9,"v":193600,"usd":1.80305318}
{"ts":1750936620000,"o":107379.9,"h":107360.2,"l":107340,"c":107340,"v":103900,"usd":0.9678679}
{"ts":1750936680000,"o":107340,"h":107330,"l":107310.1,"c":107326.9,"v":890100,"usd":8.29387255}
{"ts":1750936740000,"o":107326.9,"h":107323.7,"l":107302,"c":107302.1,"v":4700,"usd":0.0437985}
{"ts":1750936800000,"o":107302.1,"h":107311,"l":107295.1,"c":107305,"v":65000,"usd":0.60576508}
{"ts":1750936860000,"o":107305,"h":107300.1,"l":107290.1,"c":107290.1,"v":50500,"usd":0.47068113}
{"ts":1750936920000,"o":107290.1,"h":107290.2,"l":107230,"c":107230,"v":946400,"usd":8.82208437}
{"ts":1750936980000,"o":107230,"h":107250,"l":107217.9,"c":107244,"v":422500,"usd":3.93984523}
{"ts":1750937040000,"o":107244,"h":107244,"l":107222.4,"c":107222.4,"v":21400,"usd":0.19956231}
{"ts":1750937100000,"o":107222.4,"h":107238.6,"l":107220,"c":107221.7,"v":20000,"usd":0.18651489}
{"ts":1750937160000,"o":107221.7,"h":107230.2,"l":107194.5,"c":107211.6,"v":590400,"usd":5.50691317}
{"ts":1750937220000,"o":107211.6,"h":107222,"l":107206.8,"c":107222,"v":88400,"usd":0.82446472}
{"ts":1750937280000,"o":107222,"h":107234.1,"l":107222,"c":107234.1,"v":20100,"usd":0.18745111}
{"ts":1750937340000,"o":107234.1,"h":107234.1,"l":107223.8,"c":107223.8,"v":6200,"usd":0.05781838}
{"ts":1750937400000,"o":107223.8,"h":107229.9,"l":107222.5,"c":107222.5,"v":10900,"usd":0.10165638}
{"ts":1750937460000,"o":107222.5,"h":107226.1,"l":107211,"c":107226.1,"v":136100,"usd":1.26934081}
{"ts":1750937520000,"o":107226.1,"h":107231.9,"l":107190,"c":107190,"v":544200,"usd":5.07522307}
{"ts":1750937580000,"o":107190,"h":107199.3,"l":107190,"c":107196,"v":11600,"usd":0.10821127}
{"ts":1750937640000,"o":107196,"h":107230.4,"l":107199.9,"c":107230.4,"v":35400,"usd":0.3301913}
{"ts":1750937700000,"o":107230.4,"h":107237.9,"l":107213.8,"c":107237.9,"v":150600,"usd":1.40453098}
{"ts":1750937760000,"o":107237.9,"h":107262.8,"l":107218.1,"c":107260,"v":234300,"usd":2.1847327}
{"ts":1750937820000,"o":107260,"h":107267.2,"l":107250.1,"c":107260.4,"v":50800,"usd":0.47359387}
{"ts":1750937880000,"o":107260.4,"h":107260.4,"l":107239.9,"c":107239.9,"v":157900,"usd":1.4723818}
{"ts":1750937940000,"o":107239.9,"h":107230.1,"l":107230.1,"c":107230.1,"v":2300,"usd":0.02144911}
{"ts":1750938000000,"o":107230.1,"h":107258.9,"l":107230.1,"c":107258.9,"v":19000,"usd":0.1771574}
{"ts":1750938060000,"o":107258.9,"h":107258.8,"l":107244.6,"c":107248.6,"v":71800,"usd":0.66941651}
{"ts":1750938120000,"o":107248.6,"h":107246.1,"l":107246.1,"c":107246.1,"v":58600,"usd":0.54640398}
{"ts":1750938180000,"o":107246.1,"h":107240.1,"l":107240.1,"c":107240.1,"v":1300,"usd":0.01212237}
{"ts":1750938240000,"o":107240.1,"h":107240,"l":107223.5,"c":107223.5,"v":88600,"usd":0.82622498}
{"ts":1750938300000,"o":107223.5,"h":107220.1,"l":107178.5,"c":107178.5,"v":1104300,"usd":10.29945808}
{"ts":1750938360000,"o":107178.5,"h":107298.8,"l":107124.3,"c":107288.9,"v":1441100,"usd":13.44337836}
{"ts":1750938420000,"o":107288.9,"h":107285.8,"l":107275.3,"c":107277,"v":4500,"usd":0.04194536}
{"ts":1750938480000,"o":107277,"h":107280.1,"l":107266.5,"c":107280.1,"v":113500,"usd":1.05811267}
{"ts":1750938540000,"o":107280.1,"h":107315.8,"l":107289.5,"c":107314.2,"v":121500,"usd":1.13234353}
{"ts":1750938600000,"o":107314.2,"h":107319.4,"l":107284.3,"c":107284.3,"v":8800,"usd":0.0820002}
{"ts":1750938660000,"o":107284.3,"h":107305.2,"l":107286.6,"c":107301.9,"v":121200,"usd":1.129512}
{"ts":1750938720000,"o":107301.9,"h":107377,"l":107301.9,"c":107377,"v":283000,"usd":2.63672566}
{"ts":1750938780000,"o":107377,"h":107392.3,"l":107354.9,"c":107362.1,"v":126000,"usd":1.17329754}
{"ts":1750938840000,"o":107362.1,"h":107400,"l":107361.8,"c":107400,"v":110100,"usd":1.02529267}
{"ts":1750938900000,"o":107400,"h":107411.4,"l":107361.6,"c":107361.6,"v":148700,"usd":1.38477631}
{"ts":1750938960000,"o":107361.6,"h":107360.7,"l":107360.6,"c":107360.6,"v":9800,"usd":0.09128112}
{"ts":1750939020000,"o":107360.6,"h":107379.1,"l":107360.1,"c":107379.1,"v":182500,"usd":1.69986624}
{"ts":1750939080000,"o":107379.1,"h":107360,"l":107357.5,"c":107357.5,"v":6000,"usd":0.0558877}
{"ts":1750939140000,"o":107357.5,"h":107350,"l":107326.2,"c":107329.7,"v":83700,"usd":0.77980563}
{"ts":1750939200000,"o":107329.7,"h":107362.2,"l":107340,"c":107362.2,"v":50700,"usd":0.47230656}
{"ts":1750939260000,"o":107362.2,"h":107351.9,"l":107320,"c":107320,"v":372500,"usd":3.47018129}
{"ts":1750939320000,"o":107320,"h":107340,"l":107316.7,"c":107340,"v":105100,"usd":0.97930189}
{"ts":1750939380000,"o":107340,"h":107343.3,"l":107317.6,"c":107333.9,"v":141300,"usd":1.31652584}
{"ts":1750939440000,"o":107333.9,"h":107401,"l":107330.9,"c":107401,"v":229500,"usd":2.13764267}
{"ts":1750939500000,"o":107401,"h":107401.9,"l":107374.1,"c":107386.9,"v":65400,"usd":0.6089935}
{"ts":1750939560000,"o":107386.9,"h":107419,"l":107387,"c":107418.9,"v":146800,"usd":1.36686068}
{"ts":1750939620000,"o":107418.9,"h":107447.4,"l":107336.6,"c":107351.6,"v":327700,"usd":3.0514868}
{"ts":1750939680000,"o":107351.6,"h":107354.1,"l":107318.2,"c":107318.2,"v":170800,"usd":1.59142379}
{"ts":1750939740000,"o":107318.2,"h":107318.2,"l":107285.9,"c":107290.4,"v":168300,"usd":1.56828368}
{"ts":1750939800000,"o":107290.4,"h":107319.9,"l":107290.5,"c":107319.7,"v":7900,"usd":0.0736169}
{"ts":1750939860000,"o":107319.7,"h":107319.7,"l":107288.7,"c":107288.7,"v":22100,"usd":0.2059595}
{"ts":1750939920000,"o":107288.7,"h":107307.7,"l":107272.7,"c":107272.7,"v":95200,"usd":0.88732862}
{"ts":1750939980000,"o":107272.7,"h":107270,"l":107220,"c":107236.5,"v":439100,"usd":4.09462209}
{"ts":1750940040000,"o":107236.5,"h":107250,"l":107242.6,"c":107249.9,"v":73100,"usd":0.68161966}
{"ts":1750940100000,"o":107249.9,"h":107243.9,"l":107230.5,"c":107243.9,"v":99300,"usd":0.92602309}
{"ts":1750940160000,"o":107243.9,"h":107264.8,"l":107245.8,"c":107264.8,"v":125300,"usd":1.1682801}
{"ts":1750940220000,"o":107264.8,"h":107307.6,"l":107264.8,"c":107307.6,"v":129600,"usd":1.20805233}
{"ts":1750940280000,"o":107307.6,"h":107307.6,"l":107280,"c":107280,"v":29500,"usd":0.2749302}
{"ts":1750940340000,"o":107280,"h":107280,"l":107250,"c":107250,"v":54600,"usd":0.50896391}
{"ts":1750940400000,"o":107250,"h":107232.6,"l":107213.9,"c":107213.9,"v":164400,"usd":1.53328247}
{"ts":1750940460000,"o":107213.9,"h":107213.9,"l":107165.4,"c":107165.4,"v":401700,"usd":3.74761728}
{"ts":1750940520000,"o":107165.4,"h":107184.6,"l":107144.4,"c":107144.4,"v":73700,"usd":0.68764655}
{"ts":1750940580000,"o":107144.4,"h":107171.1,"l":107144.4,"c":107146.9,"v":159600,"usd":1.48946714}
{"ts":1750940640000,"o":107146.9,"h":107144.4,"l":107087.7,"c":107120.4,"v":1480200,"usd":13.81652841}
{"ts":1750940700000,"o":107120.4,"h":107178.8,"l":107120,"c":107120,"v":236200,"usd":2.20438562}
{"ts":1750940760000,"o":107120,"h":107152,"l":107110.1,"c":107152,"v":88400,"usd":0.82520096}
{"ts":1750940820000,"o":107152,"h":107193.8,"l":107151.9,"c":107169.1,"v":198000,"usd":1.84746112}
{"ts":1750940880000,"o":107169.1,"h":107250.7,"l":107180,"c":107241.8,"v":171800,"usd":1.60249706}
{"ts":1750940940000,"o":107241.8,"h":107241.8,"l":107210.1,"c":107210.1,"v":54300,"usd":0.50643486}
{"ts":1750941000000,"o":107210.1,"h":107210.2,"l":107210.2,"c":107210.2,"v":4000,"usd":0.03731}
{"ts":1750941060000,"o":107210.2,"h":107215.4,"l":107155.8,"c":107160,"v":336600,"usd":3.13992063}
{"ts":1750941120000,"o":107160,"h":107158.7,"l":107091.3,"c":107141.8,"v":638100,"usd":5.95681882}
{"ts":1750941180000,"o":107141.8,"h":107159.9,"l":107120.1,"c":107150.1,"v":69300,"usd":0.64682329}
{"ts":1750941240000,"o":107150.1,"h":107158.3,"l":107110,"c":107110,"v":60800,"usd":0.56748125}
{"ts":1750941300000,"o":107110,"h":107180,"l":107040.1,"c":107180,"v":616100,"usd":5.75353665}
{"ts":1750941360000,"o":107180,"h":107260,"l":107185,"c":107236,"v":340000,"usd":3.17047279}
{"ts":1750941420000,"o":107236,"h":107252.7,"l":107177.2,"c":107220.1,"v":202000,"usd":1.88429808}
{"ts":1750941480000,"o":107220.1,"h":107254.8,"l":107210.1,"c":107219.4,"v":314200,"usd":2.92992671}
{"ts":1750941540000,"o":107219.4,"h":107233,"l":107222.3,"c":107232.9,"v":78700,"usd":0.73393098}
{"ts":1750941600000,"o":107232.9,"h":107227.5,"l":107224.8,"c":107227.5,"v":41000,"usd":0.38237298}
{"ts":1750941660000,"o":107227.5,"h":107299.9,"l":107235.3,"c":107292.2,"v":69900,"usd":0.65163964}
{"ts":1750941720000,"o":107292.2,"h":107296.9,"l":107275.3,"c":107291.2,"v":170400,"usd":1.58824248}
{"ts":1750941780000,"o":107291.2,"h":107317.9,"l":107270.5,"c":107317.9,"v":159600,"usd":1.48744889}
{"ts":1750941840000,"o":107317.9,"h":107332.2,"l":107314.9,"c":107314.9,"v":41700,"usd":0.38853308}
{"ts":1750941900000,"o":107314.9,"h":107325.5,"l":107315,"c":107325.4,"v":27600,"usd":0.25716687}
{"ts":1750941960000,"o":107325.4,"h":107321,"l":107300,"c":107313.9,"v":50300,"usd":0.46870742}
{"ts":1750942020000,"o":107313.9,"h":107300.6,"l":107261,"c":107263.2,"v":77600,"usd":0.72330051}
{"ts":1750942080000,"o":107263.2,"h":107270,"l":107260.6,"c":107264.5,"v":112700,"usd":1.05071251}
{"ts":1750942140000,"o":107264.5,"h":107260,"l":107220.1,"c":107232.9,"v":92400,"usd":0.86163973}
{"ts":1750942200000,"o":107232.9,"h":107258.3,"l":107231.1,"c":107250.2,"v":9200,"usd":0.08579175}
{"ts":1750942260000,"o":107250.2,"h":107243.6,"l":107190.1,"c":107209.3,"v":195800,"usd":1.82635775}
{"ts":1750942320000,"o":107209.3,"h":107202.1,"l":107190.1,"c":107197.4,"v":35600,"usd":0.33211033}
{"ts":1750942380000,"o":107197.4,"h":107193.7,"l":107151,"c":107173.8,"v":131200,"usd":1.22438078}
{"ts":1750942440000,"o":107173.8,"h":107173.8,"l":107140,"c":107149.6,"v":137000,"usd":1.27859124}
{"ts":1750942500000,"o":107149.6,"h":107149.5,"l":107130.1,"c":107143.2,"v":134500,"usd":1.25535671}
{"ts":1750942560000,"o":107143.2,"h":107174.9,"l":107127.2,"c":107127.2,"v":153900,"usd":1.43643336}
{"ts":1750942620000,"o":107127.2,"h":107160,"l":107124.6,"c":107160,"v":338700,"usd":3.16151574}
{"ts":1750942680000,"o":107160,"h":107175,"l":107175,"c":107175,"v":4600,"usd":0.0429203}
{"ts":1750942740000,"o":107175,"h":107200,"l":107160,"c":107160,"v":2539900,"usd":23.70003867}
{"ts":1750942800000,"o":107160,"h":107150,"l":107140,"c":107140,"v":60000,"usd":0.56000568}
{"ts":1750942860000,"o":107140,"h":107142.1,"l":107124.8,"c":107124.9,"v":74200,"usd":0.69259438}
{"ts":1750942920000,"o":107124.9,"h":107124.9,"l":107100.1,"c":107122.1,"v":303800,"usd":2.83605337}
{"ts":1750942980000,"o":107122.1,"h":107132,"l":107104.3,"c":107131.9,"v":210300,"usd":1.96335089}
{"ts":1750943040000,"o":107131.9,"h":107123.8,"l":107100.1,"c":107106,"v":81100,"usd":0.75715131}
{"ts":1750943100000,"o":107106,"h":107176.9,"l":107111.4,"c":107176.9,"v":201300,"usd":1.87879994}
{"ts":1750943160000,"o":107176.9,"h":107198.7,"l":107158.5,"c":107198.7,"v":66700,"usd":0.62232226}
{"ts":1750943220000,"o":107198.7,"h":107219.9,"l":107198.7,"c":107203.1,"v":38600,"usd":0.36005059}
{"ts":1750943280000,"o":107203.1,"h":107192.9,"l":107180.1,"c":107180.1,"v":28800,"usd":0.26870442}
{"ts":1750943340000,"o":107180.1,"h":107190.8,"l":107080.1,"c":107080.1,"v":76300,"usd":0.71236156}
{"ts":1750943400000,"o":107080.1,"h":107115,"l":107076.3,"c":107115,"v":118200,"usd":1.10369581}
{"ts":1750943460000,"o":107115,"h":107130,"l":107096.3,"c":107123.3,"v":112000,"usd":1.04567068}
{"ts":1750943520000,"o":107123.3,"h":107100,"l":107055.7,"c":107066,"v":407800,"usd":3.80850216}
{"ts":1750943580000,"o":107066,"h":107083.7,"l":107060.1,"c":107079,"v":100000,"usd":0.93396047}
{"ts":1750943640000,"o":107079,"h":107079,"l":107030.9,"c":107047,"v":1196600,"usd":11.17690837}
{"ts":1750943700000,"o":107047,"h":107079.9,"l":107028,"c":107055.6,"v":189000,"usd":1.76547404}
{"ts":1750943760000,"o":107055.6,"h":107079.9,"l":107048.1,"c":107068.4,"v":80400,"usd":0.75091687}
{"ts":1750943820000,"o":107068.4,"h":107046.2,"l":107028.2,"c":107028.2,"v":203000,"usd":1.89652057}
{"ts":1750943880000,"o":107028.2,"h":107100,"l":107028.2,"c":107071,"v":914600,"usd":8.54299046}
{"ts":1750943940000,"o":107071,"h":107080.2,"l":107071,"c":107077.8,"v":15700,"usd":0.14662081}
{"ts":1750944000000,"o":107077.8,"h":107077.7,"l":107062.5,"c":107070,"v":28500,"usd":0.26618922}
{"ts":1750944060000,"o":107070,"h":107060,"l":107030.1,"c":107034.3,"v":171500,"usd":1.60212774}
{"ts":1750944120000,"o":107034.3,"h":107066.3,"l":107030,"c":107032.9,"v":82600,"usd":0.7716573}
{"ts":1750944180000,"o":107032.9,"h":107051.5,"l":107032,"c":107040,"v":110700,"usd":1.03412999}
{"ts":1750944240000,"o":107040,"h":107079.9,"l":107030.8,"c":107045.9,"v":992000,"usd":9.26644637}
{"ts":1750944300000,"o":107045.9,"h":107063.1,"l":107030.1,"c":107063.1,"v":293900,"usd":2.74560206}
{"ts":1750944360000,"o":107063.1,"h":107090.8,"l":107050.4,"c":107060.1,"v":112000,"usd":1.04604812}
{"ts":1750944420000,"o":107060.1,"h":107076.5,"l":107050,"c":107050,"v":184200,"usd":1.72043124}
{"ts":1750944480000,"o":107050,"h":107086.8,"l":107055.9,"c":107086.8,"v":86200,"usd":0.80517267}
{"ts":1750944540000,"o":107086.8,"h":107132.8,"l":107093.1,"c":107093.1,"v":190400,"usd":1.77757509}
{"ts":1750944600000,"o":107093.1,"h":107121.6,"l":107090.1,"c":107121.6,"v":46400,"usd":0.43321442}
{"ts":1750944660000,"o":107121.6,"h":107138.8,"l":107058,"c":107058,"v":117700,"usd":1.09883153}
{"ts":1750944720000,"o":107058,"h":107119.3,"l":107022.6,"c":107119.3,"v":443300,"usd":4.14126866}
{"ts":1750944780000,"o":107119.3,"h":107139.7,"l":107034.9,"c":107072.9,"v":302000,"usd":2.82077146}
{"ts":1750944840000,"o":107072.9,"h":107159.9,"l":107060.7,"c":107159.9,"v":589600,"usd":5.50629892}
{"ts":1750944900000,"o":107159.9,"h":107227.5,"l":107100,"c":107100,"v":502400,"usd":4.68679299}
{"ts":1750944960000,"o":107100,"h":107162.1,"l":107114.9,"c":107162.1,"v":167300,"usd":1.56132414}
{"ts":1750945020000,"o":107162.1,"h":107190.9,"l":107060,"c":107060,"v":232300,"usd":2.16751694}
{"ts":1750945080000,"o":107060,"h":107065.2,"l":107010.1,"c":107050,"v":357000,"usd":3.33507527}
{"ts":1750945140000,"o":107050,"h":107184.2,"l":107059.4,"c":107100,"v":743400,"usd":6.94144663}
{"ts":1750945200000,"o":107100,"h":107179,"l":107067,"c":107179,"v":99400,"usd":0.9279971}
{"ts":1750945260000,"o":107179,"h":107310.8,"l":107183,"c":107275.6,"v":469600,"usd":4.37872757}
{"ts":1750945320000,"o":107275.6,"h":107350.1,"l":107139,"c":107139,"v":479200,"usd":4.46703577}
{"ts":1750945380000,"o":107139,"h":107206.4,"l":107116.7,"c":107125.8,"v":198500,"usd":1.85228652}
{"ts":1750945440000,"o":107125.8,"h":107180,"l":107090.1,"c":107180,"v":510600,"usd":4.76672437}
{"ts":1750945500000,"o":107180,"h":107220.7,"l":107136.4,"c":107220.7,"v":162100,"usd":1.51229057}
{"ts":1750945560000,"o":107220.7,"h":107309.9,"l":107158.3,"c":107196.6,"v":1048700,"usd":9.77959925}
{"ts":1750945620000,"o":107196.6,"h":107229.9,"l":107142,"c":107219,"v":392200,"usd":3.65954723}
{"ts":1750945680000,"o":107219,"h":107218.5,"l":107077.3,"c":107077.3,"v":438600,"usd":4.0940175}
{"ts":1750945740000,"o":107077.3,"h":107104.7,"l":107000,"c":107094.7,"v":389900,"usd":3.64285042}
{"ts":1750945800000,"o":107094.7,"h":107106,"l":107023.5,"c":107030,"v":57100,"usd":0.5333811}
{"ts":1750945860000,"o":107030,"h":107020.1,"l":106894.6,"c":106906.2,"v":972300,"usd":9.09189306}
{"ts":1750945920000,"o":106906.2,"h":106920.2,"l":106860.1,"c":106895,"v":568200,"usd":5.31591068}
{"ts":1750945980000,"o":106895,"h":106953.7,"l":106874.2,"c":106920.7,"v":126400,"usd":1.18219696}
{"ts":1750946040000,"o":106920.7,"h":106940,"l":106814,"c":106883.1,"v":827900,"usd":7.74757601}
{"ts":1750946100000,"o":106883.1,"h":106958.5,"l":106861.1,"c":106927.9,"v":390300,"usd":3.65167015}
{"ts":1750946160000,"o":106927.9,"h":106915.2,"l":106860.1,"c":106864.1,"v":133600,"usd":1.24981959}
{"ts":1750946220000,"o":106864.1,"h":106915,"l":106864.5,"c":106887.9,"v":1433000,"usd":13.40805432}
{"ts":1750946280000,"o":106887.9,"h":106924.7,"l":106844.7,"c":106871,"v":5842000,"usd":54.66323771}
{"ts":1750946340000,"o":106871,"h":106928.9,"l":106875.6,"c":106912.8,"v":373300,"usd":3.49219758}
{"ts":1750946400000,"o":106912.8,"h":106990.1,"l":106911.9,"c":106990,"v":297400,"usd":2.7807992}
{"ts":1750946460000,"o":106990,"h":107043.4,"l":106960.1,"c":106987.6,"v":450500,"usd":4.21025719}
{"ts":1750946520000,"o":106987.6,"h":107028.3,"l":106970.1,"c":106981.7,"v":118700,"usd":1.10929826}
{"ts":1750946580000,"o":106981.7,"h":107060,"l":106990.4,"c":107049.8,"v":380800,"usd":3.55810272}
{"ts":1750946640000,"o":107049.8,"h":107091.3,"l":107030.1,"c":107030.1,"v":224200,"usd":2.09397244}
{"ts":1750946700000,"o":107030.1,"h":107139,"l":107021.8,"c":107108.1,"v":455400,"usd":4.25229766}
{"ts":1750946760000,"o":107108.1,"h":107086.4,"l":107032.2,"c":107048.2,"v":74700,"usd":0.69774362}
{"ts":1750946820000,"o":107048.2,"h":107157.9,"l":107060,"c":107070,"v":342900,"usd":3.20102114}
{"ts":1750946880000,"o":107070,"h":107070,"l":107030.1,"c":107052.3,"v":116300,"usd":1.08644633}
{"ts":1750946940000,"o":107052.3,"h":107089.9,"l":107004.7,"c":107038.7,"v":986800,"usd":9.21815496}
{"ts":1750947000000,"o":107038.7,"h":107042,"l":106923.4,"c":106940.8,"v":303800,"usd":2.84067586}
{"ts":1750947060000,"o":106940.8,"h":106940,"l":106890.4,"c":106920,"v":108500,"usd":1.01488434}
{"ts":1750947120000,"o":106920,"h":106977.5,"l":106891,"c":106914.1,"v":99900,"usd":0.93408989}
{"ts":1750947180000,"o":106914.1,"h":107000,"l":106897.6,"c":107000,"v":388800,"usd":3.63565237}
{"ts":1750947240000,"o":107000,"h":107031,"l":106976.1,"c":106997.6,"v":219800,"usd":2.05396266}
{"ts":1750947300000,"o":106997.6,"h":107050.6,"l":107000,"c":107028.1,"v":105000,"usd":0.98115238}
{"ts":1750947360000,"o":107028.1,"h":107041.7,"l":106962.3,"c":107013.9,"v":861500,"usd":8.05347265}
{"ts":1750947420000,"o":107013.9,"h":107134.3,"l":107017.9,"c":107134.3,"v":134000,"usd":1.25156723}
{"ts":1750947480000,"o":107134.3,"h":107158.4,"l":107102.5,"c":107110,"v":175100,"usd":1.63435673}
{"ts":1750947540000,"o":107110,"h":107107.2,"l":107020.1,"c":107052.4,"v":361500,"usd":3.37640965}
{"ts":1750947600000,"o":107052.4,"h":107064.5,"l":107000,"c":107000,"v":80900,"usd":0.75583783}
{"ts":1750947660000,"o":107000,"h":107088.4,"l":106990.1,"c":107080.1,"v":468200,"usd":4.37326437}
{"ts":1750947720000,"o":107080.1,"h":107134.7,"l":107060.1,"c":107134.7,"v":187000,"usd":1.74612787}
{"ts":1750947780000,"o":107134.7,"h":107154.6,"l":107017.2,"c":107017.2,"v":208100,"usd":1.94287}
{"ts":1750947840000,"o":107017.2,"h":107023.8,"l":106949.5,"c":106990.9,"v":409000,"usd":3.8229367}
{"ts":1750947900000,"o":106990.9,"h":107067.9,"l":106982.3,"c":107067.9,"v":88600,"usd":0.82791927}
{"ts":1750947960000,"o":107067.9,"h":107169.2,"l":107067.9,"c":107169.2,"v":1491800,"usd":13.92282118}
{"ts":1750948020000,"o":107169.2,"h":107185,"l":107120.9,"c":107163.1,"v":360700,"usd":3.36576777}
{"ts":1750948080000,"o":107163.1,"h":107180.7,"l":107135.7,"c":107170,"v":190900,"usd":1.78135434}
{"ts":1750948140000,"o":107170,"h":107265.9,"l":107170.1,"c":107239.9,"v":1458900,"usd":13.60664921}
{"ts":1750948200000,"o":107239.9,"h":107271.8,"l":107220.1,"c":107220.1,"v":312400,"usd":2.91270807}
{"ts":1750948260000,"o":107220.1,"h":107338.9,"l":107214.1,"c":107321.1,"v":1443000,"usd":13.45207965}
{"ts":1750948320000,"o":107321.1,"h":107420.9,"l":107303.3,"c":107412.7,"v":3885600,"usd":36.19094788}
{"ts":1750948380000,"o":107412.7,"h":107599.9,"l":107400.1,"c":107546.1,"v":2501400,"usd":23.26497276}
{"ts":1750948440000,"o":107546.1,"h":107650,"l":107541.1,"c":107554.5,"v":1919500,"usd":17.83781163}
{"ts":1750948500000,"o":107554.5,"h":107647.6,"l":107542.9,"c":107607.8,"v":275500,"usd":2.56028229}
{"ts":1750948560000,"o":107607.8,"h":107628.5,"l":107511,"c":107588.2,"v":720500,"usd":6.69719033}
{"ts":1750948620000,"o":107588.2,"h":107696.7,"l":107597.3,"c":107673.3,"v":954700,"usd":8.86759617}
{"ts":1750948680000,"o":107673.3,"h":107699.9,"l":107599.7,"c":107605.9,"v":639400,"usd":5.93825356}
{"ts":1750948740000,"o":107605.9,"h":107631,"l":107570,"c":107570,"v":137900,"usd":1.28162013}
{"ts":1750948800000,"o":107570,"h":107570,"l":107525.6,"c":107545.2,"v":127100,"usd":1.18184964}
{"ts":1750948860000,"o":107545.2,"h":107590,"l":107553.6,"c":107590,"v":275100,"usd":2.55749585}
{"ts":1750948920000,"o":107590,"h":107635.3,"l":107571.1,"c":107592.8,"v":161700,"usd":1.5028034}
{"ts":1750948980000,"o":107592.8,"h":107677.7,"l":107630.4,"c":107640.1,"v":55600,"usd":0.51639454}
{"ts":1750949040000,"o":107640.1,"h":107658,"l":107587.2,"c":107627.7,"v":119000,"usd":1.10588007}
{"ts":1750949100000,"o":107627.7,"h":107650,"l":107620.1,"c":107620.1,"v":138800,"usd":1.28950193}
{"ts":1750949160000,"o":107620.1,"h":107648,"l":107587.3,"c":107610.1,"v":261000,"usd":2.42579419}
{"ts":1750949220000,"o":107610.1,"h":107743.4,"l":107621.3,"c":107679.3,"v":274400,"usd":2.54828152}
{"ts":1750949280000,"o":107679.3,"h":107701.7,"l":107624.4,"c":107657.4,"v":63700,"usd":0.59173784}
{"ts":1750949340000,"o":107657.4,"h":107656.5,"l":107622.2,"c":107656.5,"v":237700,"usd":2.20822726}
{"ts":1750949400000,"o":107656.5,"h":107687.8,"l":107630.5,"c":107687.8,"v":471900,"usd":4.38394492}
{"ts":1750949460000,"o":107687.8,"h":107710.2,"l":107610,"c":107610,"v":33000,"usd":0.30646339}
{"ts":1750949520000,"o":107610,"h":107630.3,"l":107560.7,"c":107630.3,"v":201900,"usd":1.87665468}
{"ts":1750949580000,"o":107630.3,"h":107621.3,"l":107550,"c":107550,"v":15000,"usd":0.13941293}
{"ts":1750949640000,"o":107550,"h":107573.1,"l":107524,"c":107566.8,"v":100900,"usd":0.93809407}
{"ts":1750949700000,"o":107566.8,"h":107545.9,"l":107476,"c":107510,"v":176600,"usd":1.64266473}
{"ts":1750949760000,"o":107510,"h":107516.1,"l":107361.6,"c":107378.4,"v":224500,"usd":2.08985585}
{"ts":1750949820000,"o":107378.4,"h":107447,"l":107378.4,"c":107447,"v":123200,"usd":1.14695761}
{"ts":1750949880000,"o":107447,"h":107440,"l":107395.3,"c":107410.3,"v":298600,"usd":2.78006026}
{"ts":1750949940000,"o":107410.3,"h":107446.9,"l":107398.1,"c":107445.7,"v":205700,"usd":1.91498354}
{"ts":1750950000000,"o":107445.7,"h":107499.9,"l":107404.3,"c":107404.4,"v":148400,"usd":1.38103531}
{"ts":1750950060000,"o":107404.4,"h":107436.9,"l":107390,"c":107403.6,"v":14100,"usd":0.1312923}
{"ts":1750950120000,"o":107403.6,"h":107496.8,"l":107390,"c":107450,"v":321100,"usd":2.98866801}
{"ts":1750950180000,"o":107450,"h":107499.8,"l":107431.4,"c":107432.2,"v":396900,"usd":3.69295483}
{"ts":1750950240000,"o":107432.2,"h":107432.2,"l":107380.1,"c":107388.9,"v":108300,"usd":1.00823192}
{"ts":1750950300000,"o":107388.9,"h":107429.3,"l":107388.9,"c":107400,"v":101300,"usd":0.94312051}
{"ts":1750950360000,"o":107400,"h":107414.6,"l":107350,"c":107414.6,"v":499500,"usd":4.65266178}
{"ts":1750950420000,"o":107414.6,"h":107421,"l":107342.5,"c":107366,"v":235200,"usd":2.19054971}
{"ts":1750950480000,"o":107366,"h":107426.3,"l":107400,"c":107400,"v":43000,"usd":0.40028448}
{"ts":1750950540000,"o":107400,"h":107406.4,"l":107380.3,"c":107406.4,"v":12100,"usd":0.1126809}
{"ts":1750950600000,"o":107406.4,"h":107413.6,"l":107360,"c":107362.5,"v":176000,"usd":1.63910394}
{"ts":1750950660000,"o":107362.5,"h":107400,"l":107354.6,"c":107400,"v":86300,"usd":0.80360472}
{"ts":1750950720000,"o":107400,"h":107426.1,"l":107339,"c":107339.1,"v":124100,"usd":1.15578469}
{"ts":1750950780000,"o":107339.1,"h":107359.9,"l":107320,"c":107340.1,"v":50100,"usd":0.46675744}
{"ts":1750950840000,"o":107340.1,"h":107320.1,"l":107320,"c":107320,"v":8800,"usd":0.08199752}
{"ts":1750950900000,"o":107320,"h":107320.1,"l":107261.2,"c":107265.1,"v":246300,"usd":2.29539236}
{"ts":1750950960000,"o":107265.1,"h":107364.5,"l":107265.2,"c":107345.9,"v":143200,"usd":1.33442211}
{"ts":1750951020000,"o":107345.9,"h":107376.6,"l":107323.1,"c":107344.9,"v":157500,"usd":1.46736509}
{"ts":1750951080000,"o":107344.9,"h":107341.7,"l":107314,"c":107335.7,"v":29200,"usd":0.27208214}
{"ts":1750951140000,"o":107335.7,"h":107347.5,"l":107287.9,"c":107347.5,"v":62300,"usd":0.58049119}
{"ts":1750951200000,"o":107347.5,"h":107353.9,"l":107330,"c":107350,"v":69300,"usd":0.64554436}
{"ts":1750951260000,"o":107350,"h":107376.4,"l":107293.7,"c":107340,"v":104600,"usd":0.97450459}
{"ts":1750951320000,"o":107340,"h":107372.9,"l":107354.1,"c":107354.1,"v":143700,"usd":1.3383636}
{"ts":1750951380000,"o":107354.1,"h":107364.4,"l":107311,"c":107331.3,"v":104500,"usd":0.97351634}
{"ts":1750951440000,"o":107331.3,"h":107362.6,"l":107337.4,"c":107337.4,"v":19600,"usd":0.18259013}
{"ts":1750951500000,"o":107337.4,"h":107346.8,"l":107330.1,"c":107344.2,"v":67700,"usd":0.63070497}
{"ts":1750951560000,"o":107344.2,"h":107361.4,"l":107331.3,"c":107340,"v":11200,"usd":0.10434024}
{"ts":1750951620000,"o":107340,"h":107334,"l":107290.4,"c":107290.4,"v":262800,"usd":2.44894319}
{"ts":1750951680000,"o":107290.4,"h":107301.4,"l":107139,"c":107139,"v":4367000,"usd":40.74295344}
{"ts":1750951740000,"o":107139,"h":107130.2,"l":107002.3,"c":107002.3,"v":487800,"usd":4.55618906}
{"ts":1750951800000,"o":107002.3,"h":107007,"l":106837.9,"c":106910.1,"v":1729500,"usd":16.17834504}
{"ts":1750951860000,"o":106910.1,"h":106928.3,"l":106849.1,"c":106860,"v":133500,"usd":1.2488718}
{"ts":1750951920000,"o":106860,"h":106888.8,"l":106837.6,"c":106860,"v":362600,"usd":3.39340467}
{"ts":1750951980000,"o":106860,"h":106869,"l":106518.1,"c":106634.8,"v":5669800,"usd":53.15316635}
{"ts":1750952040000,"o":106634.8,"h":106708.9,"l":106585.5,"c":106632.1,"v":881600,"usd":8.26703975}
{"ts":1750952100000,"o":106632.1,"h":106748.4,"l":106631.5,"c":106679.5,"v":471700,"usd":4.42102563}
{"ts":1750952160000,"o":106679.5,"h":106770.1,"l":106683.1,"c":106720.1,"v":406900,"usd":3.81310004}
{"ts":1750952220000,"o":106720.1,"h":106832.1,"l":106749.7,"c":106800.1,"v":169700,"usd":1.58903498}
{"ts":1750952280000,"o":106800.1,"h":106887.4,"l":106800.1,"c":106878.7,"v":64800,"usd":0.60630857}
{"ts":1750952340000,"o":106878.7,"h":106912.9,"l":106851.3,"c":106851.3,"v":477500,"usd":4.46715074}
{"ts":1750952400000,"o":106851.3,"h":106942,"l":106854.5,"c":106942,"v":97300,"usd":0.91012062}
{"ts":1750952460000,"o":106942,"h":106969.9,"l":106861.8,"c":106910,"v":271400,"usd":2.53794588}
{"ts":1750952520000,"o":106910,"h":107010.6,"l":106915.3,"c":106940,"v":275800,"usd":2.57830385}
{"ts":1750952580000,"o":106940,"h":106990.9,"l":106930.1,"c":106987.7,"v":76200,"usd":0.71234697}
{"ts":1750952640000,"o":106987.7,"h":107010.3,"l":106970.1,"c":106980,"v":269000,"usd":2.51421497}
{"ts":1750952700000,"o":106980,"h":106986.3,"l":106888.8,"c":106890.1,"v":98400,"usd":0.92010825}
{"ts":1750952760000,"o":106890.1,"h":107019.9,"l":106898.4,"c":107019.9,"v":174400,"usd":1.6301129}
{"ts":1750952820000,"o":107019.9,"h":107049.9,"l":107000.4,"c":107034.7,"v":456000,"usd":4.26126313}
{"ts":1750952880000,"o":107034.7,"h":107049.5,"l":106985.3,"c":107000.2,"v":218000,"usd":2.03714784}
{"ts":1750952940000,"o":107000.2,"h":107014.3,"l":106948.6,"c":106954,"v":107600,"usd":1.00578991}
{"ts":1750953000000,"o":106954,"h":107013.8,"l":106938.1,"c":107013.8,"v":141200,"usd":1.32012021}
{"ts":1750953060000,"o":107013.8,"h":107020,"l":106960.1,"c":107011.9,"v":135700,"usd":1.2684085}
{"ts":1750953120000,"o":107011.9,"h":107075.9,"l":107016.7,"c":107058,"v":181500,"usd":1.69548042}
{"ts":1750953180000,"o":107058,"h":107100,"l":107059.8,"c":107099.9,"v":53200,"usd":0.49682244}
{"ts":1750953240000,"o":107099.9,"h":107139.4,"l":107100,"c":107139.4,"v":165900,"usd":1.54874523}
{"ts":1750953300000,"o":107139.4,"h":107189.9,"l":107129,"c":107171.1,"v":383400,"usd":3.57781864}
{"ts":1750953360000,"o":107171.1,"h":107189.5,"l":107103.5,"c":107103.5,"v":106300,"usd":0.99182594}
{"ts":1750953420000,"o":107103.5,"h":107177.3,"l":107130,"c":107177.2,"v":66200,"usd":0.61773281}
{"ts":1750953480000,"o":107177.2,"h":107220.4,"l":107162,"c":107220.3,"v":251300,"usd":2.34435512}
{"ts":1750953540000,"o":107220.3,"h":107229.9,"l":107200,"c":107211.7,"v":387300,"usd":3.61247536}
{"ts":1750953600000,"o":107211.7,"h":107299.9,"l":107200,"c":107267.5,"v":188700,"usd":1.75934968}
{"ts":1750953660000,"o":107267.5,"h":107304.1,"l":107249.7,"c":107304,"v":192900,"usd":1.79832852}
{"ts":1750953720000,"o":107304,"h":107379.8,"l":107304.1,"c":107370,"v":214300,"usd":1.99649534}
{"ts":1750953780000,"o":107370,"h":107350.5,"l":107291.3,"c":107316,"v":33500,"usd":0.31215611}
{"ts":1750953840000,"o":107316,"h":107322.3,"l":107290.1,"c":107292.1,"v":49200,"usd":0.45845524}
{"ts":1750953900000,"o":107292.1,"h":107340,"l":107314.2,"c":107340,"v":40000,"usd":0.37268425}
{"ts":1750953960000,"o":107340,"h":107359.4,"l":107280,"c":107310.3,"v":145300,"usd":1.35375273}
{"ts":1750954020000,"o":107310.3,"h":107297.5,"l":107220,"c":107220,"v":71400,"usd":0.66575807}
{"ts":1750954080000,"o":107220,"h":107229.9,"l":107188.9,"c":107229.9,"v":232900,"usd":2.17249569}
{"ts":1750954140000,"o":107229.9,"h":107237.3,"l":107215,"c":107221.9,"v":47100,"usd":0.43924354}
{"ts":1750954200000,"o":107221.9,"h":107237.5,"l":107209.9,"c":107215.2,"v":96000,"usd":0.89539134}
{"ts":1750954260000,"o":107215.2,"h":107233.9,"l":107129.4,"c":107133.9,"v":185700,"usd":1.73250744}
{"ts":1750954320000,"o":107133.9,"h":107134,"l":107100.2,"c":107120,"v":24500,"usd":0.22872646}
{"ts":1750954380000,"o":107120,"h":107159.9,"l":107110.1,"c":107159.9,"v":5200,"usd":0.04854336}
{"ts":1750954440000,"o":107159.9,"h":107154.9,"l":107138.9,"c":107154.9,"v":3900,"usd":0.03640129}
{"ts":1750954500000,"o":107154.9,"h":107180,"l":107145.5,"c":107180,"v":125500,"usd":1.17123901}
{"ts":1750954560000,"o":107180,"h":107150,"l":107127.6,"c":107127.8,"v":134600,"usd":1.25623569}
{"ts":1750954620000,"o":107127.8,"h":107169.6,"l":107090,"c":107090,"v":91000,"usd":0.84963473}
{"ts":1750954680000,"o":107090,"h":107125.2,"l":107060.1,"c":107125.2,"v":25300,"usd":0.23627698}
{"ts":1750954740000,"o":107125.2,"h":107119.9,"l":107090,"c":107090,"v":18400,"usd":0.17177447}
{"ts":1750954800000,"o":107090,"h":107090,"l":107063.3,"c":107066.3,"v":213400,"usd":1.99283296}
{"ts":1750954860000,"o":107066.3,"h":107080,"l":107032.8,"c":107080,"v":34400,"usd":0.32132707}
{"ts":1750954920000,"o":107080,"h":107070,"l":107060,"c":107060,"v":7600,"usd":0.07098733}
{"ts":1750954980000,"o":107060,"h":107043.5,"l":107005.2,"c":107005.2,"v":437900,"usd":4.09174857}
{"ts":1750955040000,"o":107005.2,"h":107145.9,"l":107000,"c":107138.4,"v":322500,"usd":3.01121055}
{"ts":1750955100000,"o":107138.4,"h":107213,"l":107154.2,"c":107160,"v":226700,"usd":2.11521792}
{"ts":1750955160000,"o":107160,"h":107160,"l":107074.3,"c":107117.4,"v":82800,"usd":0.77302591}
{"ts":1750955220000,"o":107117.4,"h":107141.1,"l":107091.8,"c":107093.9,"v":87000,"usd":0.81221229}
{"ts":1750955280000,"o":107093.9,"h":107200,"l":107100.1,"c":107200,"v":367300,"usd":3.42832303}
{"ts":1750955340000,"o":107200,"h":107256,"l":107200,"c":107200,"v":56300,"usd":0.52494941}
{"ts":1750955400000,"o":107200,"h":107200,"l":107153.9,"c":107200,"v":57100,"usd":0.53276652}
{"ts":1750955460000,"o":107200,"h":107262.4,"l":107200,"c":107230,"v":74800,"usd":0.69754107}
{"ts":1750955520000,"o":107230,"h":107251.3,"l":107136.1,"c":107150,"v":535100,"usd":4.99137176}
{"ts":1750955580000,"o":107150,"h":107190.4,"l":107120,"c":107190.4,"v":121100,"usd":1.13022674}
{"ts":1750955640000,"o":107190.4,"h":107203.9,"l":107190,"c":107190,"v":13800,"usd":0.12873647}
{"ts":1750955700000,"o":107190,"h":107180.1,"l":107178.2,"c":107178.2,"v":111800,"usd":1.0431266}
{"ts":1750955760000,"o":107178.2,"h":107170,"l":107114.2,"c":107138.5,"v":37500,"usd":0.35002855}
{"ts":1750955820000,"o":107138.5,"h":107148.6,"l":107090,"c":107090,"v":154200,"usd":1.43929987}
{"ts":1750955880000,"o":107090,"h":107118.1,"l":107038.6,"c":107118.1,"v":100300,"usd":0.9368064}
{"ts":1750955940000,"o":107118.1,"h":107168.1,"l":107120,"c":107136.1,"v":60400,"usd":0.56365863}
{"ts":1750956000000,"o":107136.1,"h":107140,"l":107038.8,"c":107038.8,"v":173600,"usd":1.62161179}
{"ts":1750956060000,"o":107038.8,"h":107081.9,"l":107026.2,"c":107048.8,"v":226800,"usd":2.11852108}
{"ts":1750956120000,"o":107048.8,"h":107060,"l":107050,"c":107060,"v":5300,"usd":0.0495067}
{"ts":1750956180000,"o":107060,"h":107140,"l":107050.1,"c":107140,"v":283900,"usd":2.65105355}
{"ts":1750956240000,"o":107140,"h":107217.6,"l":107167.9,"c":107180,"v":214800,"usd":2.00402653}
{"ts":1750956300000,"o":107180,"h":107191.4,"l":107146,"c":107146,"v":38400,"usd":0.35824496}
{"ts":1750956360000,"o":107146,"h":107140,"l":107074.8,"c":107074.8,"v":196300,"usd":1.83302573}
{"ts":1750956420000,"o":107074.8,"h":107098.6,"l":107050,"c":107050,"v":143600,"usd":1.34084456}
{"ts":1750956480000,"o":107050,"h":107040,"l":106985.1,"c":107039.9,"v":166200,"usd":1.55297344}
{"ts":1750956540000,"o":107039.9,"h":107098.6,"l":107032.8,"c":107082.8,"v":96200,"usd":0.89843596}
{"ts":1750956600000,"o":107082.8,"h":107098.6,"l":107079.3,"c":107079.4,"v":23800,"usd":0.22222893}
{"ts":1750956660000,"o":107079.4,"h":107119.4,"l":107087,"c":107087,"v":270200,"usd":2.52287005}
{"ts":1750956720000,"o":107087,"h":107140,"l":107073.5,"c":107140,"v":26000,"usd":0.2427448}
{"ts":1750956780000,"o":107140,"h":107182.9,"l":107108,"c":107108,"v":106400,"usd":0.99314754}
{"ts":1750956840000,"o":107108,"h":107150,"l":107080.1,"c":107150,"v":150000,"usd":1.40021369}
{"ts":1750956900000,"o":107150,"h":107159.9,"l":107110,"c":107110,"v":76800,"usd":0.71683063}
{"ts":1750956960000,"o":107110,"h":107160.5,"l":107090.1,"c":107134.9,"v":1759600,"usd":16.4247148}
{"ts":1750957020000,"o":107134.9,"h":107134.9,"l":107134.9,"c":107134.9,"v":0,"usd":0}
{"ts":1750957080000,"o":107134.9,"h":107147,"l":107073.4,"c":107073.4,"v":377400,"usd":3.52414663}
{"ts":1750957140000,"o":107073.4,"h":107089.9,"l":107072.1,"c":107072.2,"v":25500,"usd":0.23813602}
{"ts":1750957200000,"o":107072.2,"h":107185.9,"l":107090,"c":107166.7,"v":678000,"usd":6.32663325}
{"ts":1750957260000,"o":107166.7,"h":107186.5,"l":107160,"c":107177.1,"v":44300,"usd":0.41332609}
{"ts":1750957320000,"o":107177.1,"h":107260.1,"l":107180,"c":107260.1,"v":111600,"usd":1.0407716}
{"ts":1750957380000,"o":107260.1,"h":107292.7,"l":107240,"c":107292.7,"v":64000,"usd":0.5966069}
{"ts":1750957440000,"o":107292.7,"h":107334.2,"l":107299.5,"c":107299.5,"v":116000,"usd":1.08085173}
{"ts":1750957500000,"o":107299.5,"h":107379.9,"l":107301.4,"c":107379.9,"v":140000,"usd":1.30406051}
{"ts":1750957560000,"o":107379.9,"h":107417.9,"l":107316.1,"c":107316.2,"v":241300,"usd":2.24751641}
{"ts":1750957620000,"o":107316.2,"h":107379.9,"l":107334.2,"c":107373.6,"v":130600,"usd":1.21635835}
{"ts":1750957680000,"o":107373.6,"h":107354.8,"l":107304.2,"c":107304.2,"v":337300,"usd":3.14277065}
{"ts":1750957740000,"o":107304.2,"h":107352.1,"l":107300.1,"c":107324.7,"v":180000,"usd":1.6770834}
{"ts":1750957800000,"o":107324.7,"h":107324.9,"l":107315.3,"c":107315.3,"v":25700,"usd":0.23946011}
{"ts":1750957860000,"o":107315.3,"h":107352.8,"l":107320.1,"c":107339.3,"v":119600,"usd":1.11420166}
{"ts":1750957920000,"o":107339.3,"h":107419.9,"l":107341,"c":107388.1,"v":475800,"usd":4.43138756}
{"ts":1750957980000,"o":107388.1,"h":107383.4,"l":107336.3,"c":107336.3,"v":46100,"usd":0.42937944}
{"ts":1750958040000,"o":107336.3,"h":107353.9,"l":107189.1,"c":107189.1,"v":147300,"usd":1.37362051}
{"ts":1750958100000,"o":107189.1,"h":107222.3,"l":107174.5,"c":107179.8,"v":23800,"usd":0.22201961}
{"ts":1750958160000,"o":107179.8,"h":107280,"l":107190.1,"c":107280,"v":15300,"usd":0.14270139}
{"ts":1750958220000,"o":107280,"h":107300,"l":107229.2,"c":107229.2,"v":103400,"usd":0.96387345}
{"ts":1750958280000,"o":107229.2,"h":107280,"l":107218.1,"c":107280,"v":4400,"usd":0.04102219}
{"ts":1750958340000,"o":107280,"h":107337.2,"l":107274.5,"c":107274.5,"v":151800,"usd":1.41472292}
{"ts":1750958400000,"o":107274.5,"h":107277.5,"l":107210.5,"c":107210.5,"v":325800,"usd":3.03740465}
{"ts":1750958460000,"o":107210.5,"h":107234.5,"l":107220,"c":107234.5,"v":238500,"usd":2.22439346}
{"ts":1750958520000,"o":107234.5,"h":107275.6,"l":107243.8,"c":107275.6,"v":22300,"usd":0.20787693}
{"ts":1750958580000,"o":107275.6,"h":107276.5,"l":107245.3,"c":107272.6,"v":5600,"usd":0.05220694}
{"ts":1750958640000,"o":107272.6,"h":107278.8,"l":107259.4,"c":107278.8,"v":12000,"usd":0.11187081}
{"ts":1750958700000,"o":107278.8,"h":107286.9,"l":107256,"c":107286.9,"v":126000,"usd":1.17464177}
{"ts":1750958760000,"o":107286.9,"h":107286.8,"l":107234.2,"c":107234.2,"v":33000,"usd":0.30765434}
{"ts":1750958820000,"o":107234.2,"h":107265.7,"l":107244,"c":107244,"v":6100,"usd":0.05686891}
{"ts":1750958880000,"o":107244,"h":107323.6,"l":107266.6,"c":107310,"v":35600,"usd":0.33179215}
{"ts":1750958940000,"o":107310,"h":107355.5,"l":107310.1,"c":107345.2,"v":30800,"usd":0.28691129}
{"ts":1750959000000,"o":107345.2,"h":107333.4,"l":107315.9,"c":107315.9,"v":203300,"usd":1.89410873}
{"ts":1750959060000,"o":107315.9,"h":107334.7,"l":107310.1,"c":107334.7,"v":420800,"usd":3.92079211}
{"ts":1750959120000,"o":107334.7,"h":107342.2,"l":107244.8,"c":107244.8,"v":217600,"usd":2.02767536}
{"ts":1750959180000,"o":107244.8,"h":107273.8,"l":107250,"c":107250,"v":204900,"usd":1.91039029}
{"ts":1750959240000,"o":107250,"h":107257.2,"l":107241.6,"c":107257.2,"v":21700,"usd":0.20234001}
{"ts":1750959300000,"o":107257.2,"h":107245,"l":107230.1,"c":107230.1,"v":33200,"usd":0.30958476}
{"ts":1750959360000,"o":107230.1,"h":107270,"l":107230.1,"c":107270,"v":267200,"usd":2.49123049}
{"ts":1750959420000,"o":107270,"h":107301.3,"l":107273.8,"c":107292.3,"v":49200,"usd":0.45857601}
{"ts":1750959480000,"o":107292.3,"h":107318.1,"l":107280,"c":107280,"v":9700,"usd":0.09039866}
{"ts":1750959540000,"o":107280,"h":107280.4,"l":107257.2,"c":107270.1,"v":26700,"usd":0.24891396}
{"ts":1750959600000,"o":107270.1,"h":107275.3,"l":107230.3,"c":107230.3,"v":227900,"usd":2.12481418}
{"ts":1750959660000,"o":107230.3,"h":107253.8,"l":107230.4,"c":107253.8,"v":1100,"usd":0.01025703}
{"ts":1750959720000,"o":107253.8,"h":107267.9,"l":107230.4,"c":107249.9,"v":133400,"usd":1.24375519}
{"ts":1750959780000,"o":107249.9,"h":107275.3,"l":107251,"c":107275.2,"v":129200,"usd":1.20439717}
{"ts":1750959840000,"o":107275.2,"h":107299.9,"l":107275.4,"c":107287.5,"v":312800,"usd":2.91543676}
{"ts":1750959900000,"o":107287.5,"h":107274,"l":107262.5,"c":107270.7,"v":9800,"usd":0.09135547}
{"ts":1750959960000,"o":107270.7,"h":107260.1,"l":107260,"c":107260,"v":60700,"usd":0.56591217}
{"ts":1750960020000,"o":107260,"h":107251.8,"l":107230,"c":107230,"v":11300,"usd":0.10537217}
{"ts":1750960080000,"o":107230,"h":107260.6,"l":107203.9,"c":107260.6,"v":123400,"usd":1.15074025}
{"ts":1750960140000,"o":107260.6,"h":107299.6,"l":107279.1,"c":107297.4,"v":52100,"usd":0.48558361}
{"ts":1750960200000,"o":107297.4,"h":107319.9,"l":107278.7,"c":107315.9,"v":43500,"usd":0.40538091}
{"ts":1750960260000,"o":107315.9,"h":107319.9,"l":107270,"c":107270,"v":6300,"usd":0.0587069}
{"ts":1750960320000,"o":107270,"h":107297.9,"l":107272.1,"c":107297.9,"v":8000,"usd":0.07455918}
{"ts":1750960380000,"o":107297.9,"h":107291.7,"l":107270,"c":107278.5,"v":35000,"usd":0.3262189}
{"ts":1750960440000,"o":107278.5,"h":107298,"l":107269.8,"c":107289.1,"v":111900,"usd":1.04288803}
{"ts":1750960500000,"o":107289.1,"h":107289.1,"l":107250.1,"c":107250.1,"v":30800,"usd":0.28712083}
{"ts":1750960560000,"o":107250.1,"h":107256.5,"l":107250.1,"c":107250.1,"v":1000,"usd":0.00932366}
{"ts":1750960620000,"o":107250.1,"h":107280,"l":107269,"c":107277.7,"v":108700,"usd":1.01334364}
{"ts":1750960680000,"o":107277.7,"h":107277.7,"l":107180,"c":107180,"v":172800,"usd":1.61149204}
{"ts":1750960740000,"o":107180,"h":107186.4,"l":107117,"c":107160.1,"v":478200,"usd":4.46305139}
{"ts":1750960800000,"o":107160.1,"h":107179.9,"l":107160,"c":107179.9,"v":17200,"usd":0.16049272}
{"ts":1750960860000,"o":107179.9,"h":107165.9,"l":107140,"c":107140,"v":25300,"usd":0.23608837}
{"ts":1750960920000,"o":107140,"h":107160,"l":107113,"c":107160,"v":191500,"usd":1.78775539}
{"ts":1750960980000,"o":107160,"h":107221.3,"l":107180,"c":107200,"v":98300,"usd":0.91688554}
{"ts":1750961040000,"o":107200,"h":107280,"l":107189.1,"c":107280,"v":262500,"usd":2.44753368}
{"ts":1750961100000,"o":107280,"h":107299.9,"l":107260.1,"c":107260.1,"v":56700,"usd":0.52849831}
{"ts":1750961160000,"o":107260.1,"h":107400,"l":107281.5,"c":107400,"v":404800,"usd":3.77211258}
{"ts":1750961220000,"o":107400,"h":107452.6,"l":107398.5,"c":107447.6,"v":259400,"usd":2.41457399}
{"ts":1750961280000,"o":107447.6,"h":107449.8,"l":107362.2,"c":107362.2,"v":155000,"usd":1.44313418}
{"ts":1750961340000,"o":107362.2,"h":107400,"l":107360,"c":107400,"v":48600,"usd":0.45262066}
{"ts":1750961400000,"o":107400,"h":107406.1,"l":107404.7,"c":107406.1,"v":18400,"usd":0.17131394}
{"ts":1750961460000,"o":107406.1,"h":107420,"l":107406,"c":107420,"v":129000,"usd":1.20105402}
{"ts":1750961520000,"o":107420,"h":107494.8,"l":107458.1,"c":107468.1,"v":157500,"usd":1.46537522}
{"ts":1750961580000,"o":107468.1,"h":107504,"l":107460.1,"c":107504,"v":342400,"usd":3.18551616}
{"ts":1750961640000,"o":107504,"h":107556.2,"l":107508.2,"c":107539.1,"v":199000,"usd":1.85063537}
{"ts":1750961700000,"o":107539.1,"h":107556.2,"l":107523.2,"c":107523.2,"v":98300,"usd":0.91394839}
{"ts":1750961760000,"o":107523.2,"h":107554.7,"l":107510.3,"c":107550.7,"v":225400,"usd":2.0959483}
{"ts":1750961820000,"o":107550.7,"h":107522.8,"l":107507.1,"c":107507.1,"v":76200,"usd":0.70877276}
{"ts":1750961880000,"o":107507.1,"h":107502.6,"l":107454.7,"c":107460,"v":160400,"usd":1.49227891}
{"ts":1750961940000,"o":107460,"h":107512,"l":107461.9,"c":107461.9,"v":255900,"usd":2.3804932}
{"ts":1750962000000,"o":107461.9,"h":107460.4,"l":107435.7,"c":107435.7,"v":178500,"usd":1.66120421}
{"ts":1750962060000,"o":107435.7,"h":107438,"l":107377.7,"c":107405.7,"v":69600,"usd":0.64807788}
{"ts":1750962120000,"o":107405.7,"h":107539.5,"l":107410,"c":107481.7,"v":921700,"usd":8.57666499}
{"ts":1750962180000,"o":107481.7,"h":107501.6,"l":107490,"c":107490,"v":31200,"usd":0.29023016}
{"ts":1750962240000,"o":107490,"h":107463.9,"l":107420,"c":107420,"v":164100,"usd":1.52740836}
{"ts":1750962300000,"o":107420,"h":107420,"l":107350,"c":107350.7,"v":58100,"usd":0.54105615}
{"ts":1750962360000,"o":107350.7,"h":107378.4,"l":107348.6,"c":107348.6,"v":185400,"usd":1.72672765}
{"ts":1750962420000,"o":107348.6,"h":107340,"l":107280,"c":107280,"v":87900,"usd":0.81916831}
{"ts":1750962480000,"o":107280,"h":107310.2,"l":107280.4,"c":107290,"v":72700,"usd":0.67759127}
{"ts":1750962540000,"o":107290,"h":107291.5,"l":107257.1,"c":107270.2,"v":122800,"usd":1.14465855}
{"ts":1750962600000,"o":107270.2,"h":107259.5,"l":107250.4,"c":107250.4,"v":111000,"usd":1.03492061}
{"ts":1750962660000,"o":107250.4,"h":107319.1,"l":107260.1,"c":107319.1,"v":161100,"usd":1.50160938}
{"ts":1750962720000,"o":107319.1,"h":107313.9,"l":107221.9,"c":107240.1,"v":316800,"usd":2.95376871}
{"ts":1750962780000,"o":107240.1,"h":107240,"l":107150.3,"c":107201.6,"v":129000,"usd":1.20337327}
{"ts":1750962840000,"o":107201.6,"h":107192.9,"l":107165.8,"c":107168.5,"v":16300,"usd":0.15209732}
{"ts":1750962900000,"o":107168.5,"h":107251,"l":107161,"c":107251,"v":152300,"usd":1.42081696}
{"ts":1750962960000,"o":107251,"h":107259.9,"l":107220.1,"c":107224.2,"v":38500,"usd":0.35903641}
{"ts":1750963020000,"o":107224.2,"h":107264.8,"l":107220,"c":107240.7,"v":53300,"usd":0.49698823}
{"ts":1750963080000,"o":107240.7,"h":107300,"l":107240.6,"c":107240.6,"v":53900,"usd":0.50241598}
{"ts":1750963140000,"o":107240.6,"h":107230,"l":107200,"c":107200,"v":164700,"usd":1.53620713}
{"ts":1750963200000,"o":107200,"h":107220,"l":107170.2,"c":107220,"v":227100,"usd":2.11845922}
{"ts":1750963260000,"o":107220,"h":107228.1,"l":107210.3,"c":107210.3,"v":19000,"usd":0.17720626}
{"ts":1750963320000,"o":107210.3,"h":107240,"l":107238.3,"c":107240,"v":500,"usd":0.00466246}
{"ts":1750963380000,"o":107240,"h":107249.3,"l":107222.1,"c":107226.6,"v":72400,"usd":0.67510676}
{"ts":1750963440000,"o":107226.6,"h":107260.3,"l":107260,"c":107260.3,"v":700,"usd":0.00652617}
{"ts":1750963500000,"o":107260.3,"h":107329.9,"l":107278.1,"c":107329.9,"v":66100,"usd":0.61601242}
{"ts":1750963560000,"o":107329.9,"h":107367.5,"l":107329.9,"c":107367.5,"v":93300,"usd":0.86915318}
{"ts":1750963620000,"o":107367.5,"h":107391,"l":107370,"c":107370,"v":42100,"usd":0.39204671}
{"ts":1750963680000,"o":107370,"h":107354.9,"l":107340,"c":107340,"v":41900,"usd":0.39030716}
{"ts":1750963740000,"o":107340,"h":107330,"l":107252,"c":107252,"v":73900,"usd":0.68861413}
{"ts":1750963800000,"o":107252,"h":107260,"l":107220.1,"c":107260,"v":34300,"usd":0.31987286}
{"ts":1750963860000,"o":107260,"h":107280.9,"l":107270,"c":107270,"v":167900,"usd":1.56515978}
{"ts":1750963920000,"o":107270,"h":107299.9,"l":107270,"c":107298.8,"v":145000,"usd":1.35163697}
{"ts":1750963980000,"o":107298.8,"h":107307.6,"l":107289.8,"c":107307.6,"v":12300,"usd":0.1146424}
{"ts":1750964040000,"o":107307.6,"h":107360,"l":107307.7,"c":107360,"v":4000,"usd":0.03726945}
{"ts":1750964100000,"o":107360,"h":107369.9,"l":107308.9,"c":107309.6,"v":44500,"usd":0.4144978}
{"ts":1750964160000,"o":107309.6,"h":107342.4,"l":107320,"c":107320,"v":18600,"usd":0.17329333}
{"ts":1750964220000,"o":107320,"h":107310,"l":107290,"c":107305.4,"v":145900,"usd":1.35982294}
{"ts":1750964280000,"o":107305.4,"h":107331.7,"l":107311.3,"c":107322.7,"v":24500,"usd":0.22826539}
{"ts":1750964340000,"o":107322.7,"h":107370,"l":107340,"c":107370,"v":13500,"usd":0.12574891}
{"ts":1750964400000,"o":107370,"h":107385.2,"l":107351.6,"c":107355,"v":32400,"usd":0.30173292}
{"ts":1750964460000,"o":107355,"h":107355.6,"l":107355,"c":107355.6,"v":6900,"usd":0.06427276}
{"ts":1750964520000,"o":107355.6,"h":107461.1,"l":107370,"c":107449.7,"v":123700,"usd":1.15168009}
{"ts":1750964580000,"o":107449.7,"h":107481,"l":107447.6,"c":107480,"v":55900,"usd":0.52009811}
{"ts":1750964640000,"o":107480,"h":107470,"l":107460.2,"c":107460.2,"v":43000,"usd":0.40014479}
{"ts":1750964700000,"o":107460.2,"h":107466.1,"l":107460.1,"c":107460.1,"v":35600,"usd":0.33126908}
{"ts":1750964760000,"o":107460.1,"h":107466.2,"l":107390,"c":107390,"v":346100,"usd":3.22225127}
{"ts":1750964820000,"o":107390,"h":107380.2,"l":107353.4,"c":107353.4,"v":31700,"usd":0.2952658}
{"ts":1750964880000,"o":107353.4,"h":107350,"l":107320,"c":107320,"v":150200,"usd":1.39926907}
{"ts":1750964940000,"o":107320,"h":107340,"l":107296.7,"c":107340,"v":61800,"usd":0.57593606}
{"ts":1750965000000,"o":107340,"h":107370.7,"l":107332.3,"c":107338.2,"v":32800,"usd":0.30551117}
{"ts":1750965060000,"o":107338.2,"h":107359.7,"l":107340.1,"c":107359.7,"v":7900,"usd":0.07359666}
{"ts":1750965120000,"o":107359.7,"h":107347.3,"l":107320,"c":107320.1,"v":196200,"usd":1.82805608}
{"ts":1750965180000,"o":107320.1,"h":107351.9,"l":107328.2,"c":107328.2,"v":20000,"usd":0.18631884}
{"ts":1750965240000,"o":107328.2,"h":107320.9,"l":107320.1,"c":107320.9,"v":8900,"usd":0.08292926}
{"ts":1750965300000,"o":107320.9,"h":107341.8,"l":107327.3,"c":107327.3,"v":54200,"usd":0.50496012}
{"ts":1750965360000,"o":107327.3,"h":107380,"l":107331.5,"c":107380,"v":23500,"usd":0.21892852}
{"ts":1750965420000,"o":107380,"h":107452.5,"l":107400,"c":107452.5,"v":128800,"usd":1.19901751}
{"ts":1750965480000,"o":107452.5,"h":107469.4,"l":107440.1,"c":107447.4,"v":36800,"usd":0.34245006}
{"ts":1750965540000,"o":107447.4,"h":107460.4,"l":107447.4,"c":107460.4,"v":146700,"usd":1.36531669}
{"ts":1750965600000,"o":107460.4,"h":107510,"l":107459.9,"c":107510,"v":420500,"usd":3.91214386}
{"ts":1750965660000,"o":107510,"h":107520,"l":107490.1,"c":107500,"v":131300,"usd":1.22142817}
{"ts":1750965720000,"o":107500,"h":107515.7,"l":107478.8,"c":107494.6,"v":71100,"usd":0.6614428}
{"ts":1750965780000,"o":107494.6,"h":107501.3,"l":107480,"c":107480,"v":75700,"usd":0.70423871}
{"ts":1750965840000,"o":107480,"h":107499.9,"l":107460.1,"c":107499.9,"v":148500,"usd":1.3818009}
{"ts":1750965900000,"o":107499.9,"h":107515.3,"l":107480.1,"c":107480.1,"v":38600,"usd":0.35907036}
{"ts":1750965960000,"o":107480.1,"h":107498.1,"l":107492.7,"c":107492.7,"v":21000,"usd":0.19535535}
{"ts":1750966020000,"o":107492.7,"h":107480,"l":107465.1,"c":107465.1,"v":29900,"usd":0.27822707}
{"ts":1750966080000,"o":107465.1,"h":107460,"l":107447.3,"c":107447.4,"v":20700,"usd":0.19265232}
{"ts":1750966140000,"o":107447.4,"h":107464.4,"l":107423.3,"c":107442,"v":179700,"usd":1.67242311}
{"ts":1750966200000,"o":107442,"h":107425,"l":107425,"c":107425,"v":100,"usd":0.00093088}
{"ts":1750966260000,"o":107425,"h":107477.1,"l":107420.1,"c":107473.3,"v":61400,"usd":0.5714345}
{"ts":1750966320000,"o":107473.3,"h":107502,"l":107479.9,"c":107502,"v":257800,"usd":2.39832906}
{"ts":1750966380000,"o":107502,"h":107528.2,"l":107518.9,"c":107528.2,"v":2700,"usd":0.02511146}
{"ts":1750966440000,"o":107528.2,"h":107528.2,"l":107528.2,"c":107528.2,"v":40200,"usd":0.37385598}
{"ts":1750966500000,"o":107528.2,"h":107528.2,"l":107500.7,"c":107528,"v":101900,"usd":0.94768559}
{"ts":1750966560000,"o":107528,"h":107539.9,"l":107495.5,"c":107510.3,"v":86800,"usd":0.80728285}
{"ts":1750966620000,"o":107510.3,"h":107508.5,"l":107490.1,"c":107506.8,"v":315300,"usd":2.93315673}
{"ts":1750966680000,"o":107506.8,"h":107539.9,"l":107524.5,"c":107536.2,"v":23700,"usd":0.22038474}
{"ts":1750966740000,"o":107536.2,"h":107586.7,"l":107536.3,"c":107553.4,"v":1475200,"usd":13.71504765}
{"ts":1750966800000,"o":107553.4,"h":107548.7,"l":107548.7,"c":107548.7,"v":4600,"usd":0.04277126}
{"ts":1750966860000,"o":107548.7,"h":107568.7,"l":107550.1,"c":107554.2,"v":45100,"usd":0.41928378}
{"ts":1750966920000,"o":107554.2,"h":107589.9,"l":107574.6,"c":107574.7,"v":78000,"usd":0.72505297}
{"ts":1750966980000,"o":107574.7,"h":107578.1,"l":107572,"c":107572.1,"v":31400,"usd":0.29188214}
{"ts":1750967040000,"o":107572.1,"h":107589.9,"l":107560.2,"c":107560.2,"v":27700,"usd":0.25747252}
{"ts":1750967100000,"o":107560.2,"h":107583.9,"l":107560.3,"c":107582.1,"v":120800,"usd":1.12306628}
{"ts":1750967160000,"o":107582.1,"h":107579.9,"l":107529.1,"c":107556.7,"v":231600,"usd":2.15329186}
{"ts":1750967220000,"o":107556.7,"h":107590.5,"l":107550,"c":107550,"v":115100,"usd":1.0698218}
{"ts":1750967280000,"o":107550,"h":107540,"l":107540,"c":107540,"v":8100,"usd":0.07532109}
{"ts":1750967340000,"o":107540,"h":107571.1,"l":107530.1,"c":107571.1,"v":87900,"usd":0.81724468}
{"ts":1750967400000,"o":107571.1,"h":107590.5,"l":107577.3,"c":107590.5,"v":44900,"usd":0.41734379}
{"ts":1750967460000,"o":107590.5,"h":107570.7,"l":107530.1,"c":107544.8,"v":113400,"usd":1.05426681}
{"ts":1750967520000,"o":107544.8,"h":107543.6,"l":107475.8,"c":107500,"v":200200,"usd":1.86233519}
{"ts":1750967580000,"o":107500,"h":107528.9,"l":107500.9,"c":107526.3,"v":15600,"usd":0.14507924}
{"ts":1750967640000,"o":107526.3,"h":107580,"l":107524.8,"c":107580,"v":44400,"usd":0.41283193}
{"ts":1750967700000,"o":107580,"h":107613.2,"l":107527.1,"c":107530,"v":228700,"usd":2.12611191}
{"ts":1750967760000,"o":107530,"h":107524.5,"l":107500,"c":107500,"v":181500,"usd":1.68825924}
{"ts":1750967820000,"o":107500,"h":107578.3,"l":107490.8,"c":107578.3,"v":148600,"usd":1.38215545}
{"ts":1750967880000,"o":107578.3,"h":107600,"l":107569.6,"c":107600,"v":277400,"usd":2.57844344}
{"ts":1750967940000,"o":107600,"h":107649.9,"l":107593,"c":107612,"v":159200,"usd":1.47929225}
{"ts":1750968000000,"o":107612,"h":107613.1,"l":107462.6,"c":107496.4,"v":332100,"usd":3.08902231}
{"ts":1750968060000,"o":107496.4,"h":107496.8,"l":107430,"c":107451.1,"v":479700,"usd":4.46331398}
{"ts":1750968120000,"o":107451.1,"h":107443,"l":107423.9,"c":107435.4,"v":8900,"usd":0.08283599}
{"ts":1750968180000,"o":107435.4,"h":107442.6,"l":107442.3,"c":107442.6,"v":44200,"usd":0.41138266}
{"ts":1750968240000,"o":107442.6,"h":107466.1,"l":107451.8,"c":107466.1,"v":18700,"usd":0.17402404}
{"ts":1750968300000,"o":107466.1,"h":107459.9,"l":107428.1,"c":107431.7,"v":29600,"usd":0.27546602}
{"ts":1750968360000,"o":107431.7,"h":107583.3,"l":107431.8,"c":107583.3,"v":829100,"usd":7.71308053}
{"ts":1750968420000,"o":107583.3,"h":107615.4,"l":107549.4,"c":107549.4,"v":192000,"usd":1.78445596}
{"ts":1750968480000,"o":107549.4,"h":107572.1,"l":107572.1,"c":107572.1,"v":300,"usd":0.00278883}
{"ts":1750968540000,"o":107572.1,"h":107609.2,"l":107609.2,"c":107609.2,"v":300,"usd":0.00278787}
{"ts":1750968600000,"o":107609.2,"h":107610.7,"l":107580.1,"c":107580.1,"v":57600,"usd":0.53534608}
{"ts":1750968660000,"o":107580.1,"h":107611.4,"l":107560,"c":107560,"v":159900,"usd":1.48599138}
{"ts":1750968720000,"o":107560,"h":107568.7,"l":107560,"c":107560,"v":8000,"usd":0.07437127}
{"ts":1750968780000,"o":107560,"h":107560,"l":107536.6,"c":107560,"v":209800,"usd":1.95084333}
{"ts":1750968840000,"o":107560,"h":107559.9,"l":107531.9,"c":107531.9,"v":13500,"usd":0.1255111}
{"ts":1750968900000,"o":107531.9,"h":107551.8,"l":107503.7,"c":107520,"v":129000,"usd":1.19976739}
{"ts":1750968960000,"o":107520,"h":107548.7,"l":107527.5,"c":107548.7,"v":85100,"usd":0.79132207}
{"ts":1750969020000,"o":107548.7,"h":107559.9,"l":107548.6,"c":107548.6,"v":135900,"usd":1.26349589}
{"ts":1750969080000,"o":107548.6,"h":107574.3,"l":107520.2,"c":107574.3,"v":64000,"usd":0.59518289}
{"ts":1750969140000,"o":107574.3,"h":107580.8,"l":107574.3,"c":107580.8,"v":800,"usd":0.00743632}
{"ts":1750969200000,"o":107580.8,"h":107599.9,"l":107576.8,"c":107582.2,"v":112600,"usd":1.04665696}
{"ts":1750969260000,"o":107582.2,"h":107594.7,"l":107576.8,"c":107590.4,"v":200700,"usd":1.86551136}
{"ts":1750969320000,"o":107590.4,"h":107582.6,"l":107519.9,"c":107519.9,"v":189600,"usd":1.76290263}
{"ts":1750969380000,"o":107519.9,"h":107558.6,"l":107510.1,"c":107558.6,"v":163100,"usd":1.51687161}
{"ts":1750969440000,"o":107558.6,"h":107611.3,"l":107563.5,"c":107580,"v":44600,"usd":0.41453975}
{"ts":1750969500000,"o":107580,"h":107557.5,"l":107557.4,"c":107557.5,"v":38900,"usd":0.36166886}
{"ts":1750969560000,"o":107557.5,"h":107559.7,"l":107532.1,"c":107549,"v":123700,"usd":1.15019343}
{"ts":1750969620000,"o":107549,"h":107549.1,"l":107537.5,"c":107549.1,"v":62500,"usd":0.58115875}
{"ts":1750969680000,"o":107549.1,"h":107549.1,"l":107549.1,"c":107549.1,"v":0,"usd":0}
{"ts":1750969740000,"o":107549.1,"h":107611.3,"l":107524.6,"c":107611.3,"v":107700,"usd":1.00134642}
{"ts":1750969800000,"o":107611.3,"h":107611.3,"l":107567.5,"c":107588.7,"v":70900,"usd":0.65900611}
{"ts":1750969860000,"o":107588.7,"h":107640.3,"l":107589.1,"c":107636.1,"v":305900,"usd":2.84260818}
{"ts":1750969920000,"o":107636.1,"h":107687.1,"l":107636.1,"c":107687.1,"v":152000,"usd":1.41186206}
{"ts":1750969980000,"o":107687.1,"h":107688,"l":107665.3,"c":107682.6,"v":75100,"usd":0.69750414}
{"ts":1750970040000,"o":107682.6,"h":107872.7,"l":107682.5,"c":107808.8,"v":1422100,"usd":13.19440561}
{"ts":1750970100000,"o":107808.8,"h":107834.4,"l":107786.8,"c":107815.4,"v":203200,"usd":1.88490275}
{"ts":1750970160000,"o":107815.4,"h":107829.9,"l":107768.6,"c":107809,"v":123500,"usd":1.14577978}
{"ts":1750970220000,"o":107809,"h":107840,"l":107809.1,"c":107825.5,"v":319700,"usd":2.96479306}
{"ts":1750970280000,"o":107825.5,"h":107855.3,"l":107790.1,"c":107837.8,"v":354500,"usd":3.28741649}
{"ts":1750970340000,"o":107837.8,"h":107876.2,"l":107759.6,"c":107763.2,"v":75600,"usd":0.70103926}
{"ts":1750970400000,"o":107763.2,"h":107788.1,"l":107771.7,"c":107788.1,"v":900,"usd":0.00835045}
{"ts":1750970460000,"o":107788.1,"h":107842.7,"l":107784.3,"c":107842.7,"v":112800,"usd":1.04641905}
{"ts":1750970520000,"o":107842.7,"h":107858.6,"l":107820,"c":107820,"v":53700,"usd":0.49792515}
{"ts":1750970580000,"o":107820,"h":107858.6,"l":107809.1,"c":107847.5,"v":109500,"usd":1.01534236}
{"ts":1750970640000,"o":107847.5,"h":107869.2,"l":107860,"c":107865.6,"v":4200,"usd":0.03893731}
{"ts":1750970700000,"o":107865.6,"h":107932.9,"l":107865.6,"c":107932.8,"v":421500,"usd":3.90665147}
{"ts":1750970760000,"o":107932.8,"h":108000,"l":107762.7,"c":107770,"v":1493600,"usd":13.83978669}
{"ts":1750970820000,"o":107770,"h":107766.7,"l":107691.4,"c":107734.3,"v":1290000,"usd":11.9764707}
{"ts":1750970880000,"o":107734.3,"h":107799.9,"l":107740.5,"c":107790.4,"v":198500,"usd":1.84210011}
{"ts":1750970940000,"o":107790.4,"h":107813,"l":107787.9,"c":107787.9,"v":81600,"usd":0.75694785}
{"ts":1750971000000,"o":107787.9,"h":107783.5,"l":107709.3,"c":107710.2,"v":2055400,"usd":19.0727761}
{"ts":1750971060000,"o":107710.2,"h":107718,"l":107676,"c":107717.2,"v":275600,"usd":2.55927644}
{"ts":1750971120000,"o":107717.2,"h":107719.9,"l":107689.7,"c":107708.1,"v":138900,"usd":1.28979166}
{"ts":1750971180000,"o":107708.1,"h":107719.9,"l":107683.4,"c":107695.9,"v":112400,"usd":1.04364771}
{"ts":1750971240000,"o":107695.9,"h":107740,"l":107698.7,"c":107740,"v":53300,"usd":0.49479871}
{"ts":1750971300000,"o":107740,"h":107770.3,"l":107727.9,"c":107731,"v":46000,"usd":0.42685438}
{"ts":1750971360000,"o":107731,"h":107762.7,"l":107729.3,"c":107746.6,"v":302200,"usd":2.80505858}
{"ts":1750971420000,"o":107746.6,"h":107740,"l":107701.1,"c":107701.1,"v":7500,"usd":0.06961758}
{"ts":1750971480000,"o":107701.1,"h":107724.7,"l":107701,"c":107714.1,"v":24300,"usd":0.22560251}
{"ts":1750971540000,"o":107714.1,"h":107754.9,"l":107728.4,"c":107751.9,"v":14700,"usd":0.13642969}
{"ts":1750971600000,"o":107751.9,"h":107755,"l":107744,"c":107755,"v":7400,"usd":0.06867432}
{"ts":1750971660000,"o":107755,"h":107759.9,"l":107713.5,"c":107713.5,"v":4700,"usd":0.04361788}
{"ts":1750971720000,"o":107713.5,"h":107725.8,"l":107710,"c":107710,"v":133200,"usd":1.23659594}
{"ts":1750971780000,"o":107710,"h":107794.9,"l":107700.1,"c":107722.3,"v":461000,"usd":4.27844176}
{"ts":1750971840000,"o":107722.3,"h":107720,"l":107701.1,"c":107701.1,"v":4000,"usd":0.03713599}
{"ts":1750971900000,"o":107701.1,"h":107701.1,"l":107690.3,"c":107697.5,"v":245000,"usd":2.27482618}
{"ts":1750971960000,"o":107697.5,"h":107703.4,"l":107670,"c":107670,"v":176000,"usd":1.63426141}
{"ts":1750972020000,"o":107670,"h":107705.5,"l":107670.1,"c":107700.9,"v":47700,"usd":0.44300022}
{"ts":1750972080000,"o":107700.9,"h":107700.9,"l":107600,"c":107600,"v":219000,"usd":2.03456639}
{"ts":1750972140000,"o":107600,"h":107608.6,"l":107520.6,"c":107524.1,"v":167800,"usd":1.56019443}
{"ts":1750972200000,"o":107524.1,"h":107530.7,"l":107512.9,"c":107513,"v":134600,"usd":1.25181254}
{"ts":1750972260000,"o":107513,"h":107512.9,"l":107486,"c":107486.1,"v":146400,"usd":1.36191963}
{"ts":1750972320000,"o":107486.1,"h":107486.1,"l":107436.1,"c":107479.8,"v":3875900,"usd":36.06256825}
{"ts":1750972380000,"o":107479.8,"h":107470.1,"l":107373.1,"c":107391.2,"v":562300,"usd":5.2352112}
{"ts":1750972440000,"o":107391.2,"h":107412.9,"l":107374.9,"c":107403.3,"v":620500,"usd":5.77750016}
{"ts":1750972500000,"o":107403.3,"h":107411.2,"l":107387.4,"c":107387.6,"v":519100,"usd":4.83354502}
{"ts":1750972560000,"o":107387.6,"h":107384.4,"l":107361.4,"c":107361.4,"v":240400,"usd":2.23909025}
{"ts":1750972620000,"o":107361.4,"h":107366.5,"l":107361.5,"c":107366.5,"v":13200,"usd":0.12294444}
{"ts":1750972680000,"o":107366.5,"h":107366,"l":107361.5,"c":107366,"v":201700,"usd":1.87861379}
{"ts":1750972740000,"o":107366,"h":107366.1,"l":107335.3,"c":107366,"v":892300,"usd":8.31117938}
{"ts":1750972800000,"o":107366,"h":107438,"l":107366.1,"c":107418.9,"v":168800,"usd":1.5716818}
{"ts":1750972860000,"o":107418.9,"h":107419,"l":107344,"c":107344,"v":169300,"usd":1.57640778}
{"ts":1750972920000,"o":107344,"h":107340,"l":107150.5,"c":107150.6,"v":3418600,"usd":31.87644756}
{"ts":1750972980000,"o":107150.6,"h":107276,"l":107150.6,"c":107275.9,"v":98400,"usd":0.91785614}
{"ts":1750973040000,"o":107275.9,"h":107279.9,"l":107150.8,"c":107156.4,"v":2704500,"usd":25.22453619}
{"ts":1750973100000,"o":107156.4,"h":107219.9,"l":107167.5,"c":107215.2,"v":57700,"usd":0.53822551}
{"ts":1750973160000,"o":107215.2,"h":107239.5,"l":107209.1,"c":107239.5,"v":4700,"usd":0.04382976}
{"ts":1750973220000,"o":107239.5,"h":107261,"l":107260.6,"c":107261,"v":2100,"usd":0.01957851}
{"ts":1750973280000,"o":107261,"h":107277.4,"l":107272.2,"c":107277.4,"v":85800,"usd":0.79982869}
{"ts":1750973340000,"o":107277.4,"h":107310,"l":107238.9,"c":107238.9,"v":460000,"usd":4.2880264}
{"ts":1750973400000,"o":107238.9,"h":107259.9,"l":107220,"c":107259.1,"v":184500,"usd":1.72058716}
{"ts":1750973460000,"o":107259.1,"h":107302,"l":107250.1,"c":107302,"v":373500,"usd":3.48159062}
{"ts":1750973520000,"o":107302,"h":107336.4,"l":107106,"c":107126.5,"v":2498600,"usd":23.30670983}
{"ts":1750973580000,"o":107126.5,"h":107148.2,"l":107069.5,"c":107069.5,"v":1133700,"usd":10.58529605}
{"ts":1750973640000,"o":107069.5,"h":107088.4,"l":107027.6,"c":107040.7,"v":1471000,"usd":13.74067629}
{"ts":1750973700000,"o":107040.7,"h":107068.8,"l":106918.4,"c":106994.8,"v":6730500,"usd":62.89528184}
{"ts":1750973760000,"o":106994.8,"h":106979.9,"l":106840.5,"c":106867.9,"v":1172000,"usd":10.96541736}
{"ts":1750973820000,"o":106867.9,"h":106984.8,"l":106838.7,"c":106966.4,"v":677800,"usd":6.34173892}
{"ts":1750973880000,"o":106966.4,"h":106994.9,"l":106972.7,"c":106972.8,"v":302700,"usd":2.82941776}
{"ts":1750973940000,"o":106972.8,"h":107030,"l":106966.4,"c":107026.4,"v":859000,"usd":8.02805826}
{"ts":1750974000000,"o":107026.4,"h":107079.1,"l":107012.7,"c":107068.7,"v":234300,"usd":2.18893017}
{"ts":1750974060000,"o":107068.7,"h":107066.4,"l":106900,"c":106917.1,"v":2094400,"usd":19.5777477}
{"ts":1750974120000,"o":106917.1,"h":106946.9,"l":106879.9,"c":106892.4,"v":486400,"usd":4.54980103}
{"ts":1750974180000,"o":106892.4,"h":106922.9,"l":106895.1,"c":106908.3,"v":411100,"usd":3.84528644}
{"ts":1750974240000,"o":106908.3,"h":107011.3,"l":106916.6,"c":107011.3,"v":232500,"usd":2.17367458}
{"ts":1750974300000,"o":107011.3,"h":107014.8,"l":106939.7,"c":106967.8,"v":305200,"usd":2.8530128}
{"ts":1750974360000,"o":106967.8,"h":106995.4,"l":106960.1,"c":106979.1,"v":40100,"usd":0.37484799}
{"ts":1750974420000,"o":106979.1,"h":106970,"l":106907,"c":106936.7,"v":372600,"usd":3.48481823}
{"ts":1750974480000,"o":106936.7,"h":106942.7,"l":106928.8,"c":106942.7,"v":50800,"usd":0.47505368}
{"ts":1750974540000,"o":106942.7,"h":106976.4,"l":106928.8,"c":106960,"v":92100,"usd":0.86112343}
{"ts":1750974600000,"o":106960,"h":107045.7,"l":106940,"c":107045.7,"v":329300,"usd":3.07784178}
{"ts":1750974660000,"o":107045.7,"h":107080.3,"l":107045.8,"c":107080.3,"v":160800,"usd":1.5018664}
{"ts":1750974720000,"o":107080.3,"h":107100,"l":107060.1,"c":107060.1,"v":57200,"usd":0.5341106}
{"ts":1750974780000,"o":107060.1,"h":107060,"l":106991.1,"c":106991.1,"v":9800,"usd":0.09157518}
{"ts":1750974840000,"o":106991.1,"h":107010.6,"l":106978.1,"c":107010.6,"v":33000,"usd":0.3084232}
{"ts":1750974900000,"o":107010.6,"h":107012,"l":106976.8,"c":106976.8,"v":39800,"usd":0.37197158}
{"ts":1750974960000,"o":106976.8,"h":106985.3,"l":106967.2,"c":106967.2,"v":92300,"usd":0.86285869}
{"ts":1750975020000,"o":106967.2,"h":106981.5,"l":106944.8,"c":106968.6,"v":267200,"usd":2.49809846}
{"ts":1750975080000,"o":106968.6,"h":106966.6,"l":106963.6,"c":106964.2,"v":8700,"usd":0.08133619}
{"ts":1750975140000,"o":106964.2,"h":106981.8,"l":106966.8,"c":106981.8,"v":47700,"usd":0.44588477}
{"ts":1750975200000,"o":106981.8,"h":107051.8,"l":106987.6,"c":107043.1,"v":219200,"usd":2.04855951}
{"ts":1750975260000,"o":107043.1,"h":107020.1,"l":106950.1,"c":106997.2,"v":678300,"usd":6.34007408}
{"ts":1750975320000,"o":106997.2,"h":107001.5,"l":106987.9,"c":107000.8,"v":22900,"usd":0.21401985}
{"ts":1750975380000,"o":107000.8,"h":107199.9,"l":106995.5,"c":107199.4,"v":1903300,"usd":17.76310955}
{"ts":1750975440000,"o":107199.4,"h":107209,"l":107130.1,"c":107209,"v":394300,"usd":3.67935619}
{"ts":1750975500000,"o":107209,"h":107208.9,"l":107154.3,"c":107172.4,"v":126300,"usd":1.17823289}
{"ts":1750975560000,"o":107172.4,"h":107179.9,"l":107133,"c":107176.7,"v":74600,"usd":0.69624503}
{"ts":1750975620000,"o":107176.7,"h":107160,"l":107130.7,"c":107142.2,"v":13000,"usd":0.12134356}
{"ts":1750975680000,"o":107142.2,"h":107148,"l":107091.6,"c":107123.3,"v":151400,"usd":1.41338999}
{"ts":1750975740000,"o":107123.3,"h":107133.4,"l":107123.3,"c":107123.3,"v":42200,"usd":0.39393244}
{"ts":1750975800000,"o":107123.3,"h":107144.8,"l":107059.4,"c":107144.8,"v":140100,"usd":1.30807526}
{"ts":1750975860000,"o":107144.8,"h":107148.1,"l":107110.9,"c":107120.6,"v":54000,"usd":0.50408065}
{"ts":1750975920000,"o":107120.6,"h":107120.3,"l":107016.3,"c":107016.4,"v":116200,"usd":1.08539449}
{"ts":1750975980000,"o":107016.4,"h":107033.3,"l":107000.1,"c":107020.7,"v":95100,"usd":0.88863241}
{"ts":1750976040000,"o":107020.7,"h":107020.8,"l":107010,"c":107010,"v":12700,"usd":0.11866898}
{"ts":1750976100000,"o":107010,"h":107022.4,"l":107007.6,"c":107015.3,"v":213500,"usd":1.99505482}
{"ts":1750976160000,"o":107015.3,"h":107035.9,"l":107000.4,"c":107012.1,"v":178700,"usd":1.66990765}
{"ts":1750976220000,"o":107012.1,"h":107032.9,"l":107023.4,"c":107032.9,"v":19000,"usd":0.17753184}
{"ts":1750976280000,"o":107032.9,"h":107040,"l":106980,"c":106980,"v":137900,"usd":1.28868389}
{"ts":1750976340000,"o":106980,"h":107020,"l":106954.2,"c":107020,"v":67500,"usd":0.63094156}
{"ts":1750976400000,"o":107020,"h":107050.8,"l":107017.6,"c":107030,"v":21300,"usd":0.19901022}
{"ts":1750976460000,"o":107030,"h":107052.2,"l":107028.4,"c":107049.9,"v":34200,"usd":0.31949807}
{"ts":1750976520000,"o":107049.9,"h":107040.2,"l":107030,"c":107030,"v":500,"usd":0.00467133}
{"ts":1750976580000,"o":107030,"h":107027.9,"l":107020.1,"c":107027.9,"v":20700,"usd":0.19342074}
{"ts":1750976640000,"o":107027.9,"h":107089.9,"l":107027.9,"c":107086.5,"v":109200,"usd":1.01987788}
{"ts":1750976700000,"o":107086.5,"h":107174.1,"l":107097.6,"c":107174.1,"v":155200,"usd":1.44871276}
{"ts":1750976760000,"o":107174.1,"h":107218.3,"l":107171.3,"c":107196.3,"v":348600,"usd":3.25180795}
{"ts":1750976820000,"o":107196.3,"h":107237.5,"l":107194,"c":107200,"v":394700,"usd":3.68137535}
{"ts":1750976880000,"o":107200,"h":107189.4,"l":107180,"c":107189.4,"v":47800,"usd":0.44596752}
{"ts":1750976940000,"o":107189.4,"h":107194,"l":107178.6,"c":107179.7,"v":17900,"usd":0.16700921}
{"ts":1750977000000,"o":107179.7,"h":107170.1,"l":107170.1,"c":107170.1,"v":200,"usd":0.0018662}
{"ts":1750977060000,"o":107170.1,"h":107189.6,"l":107160.1,"c":107189.6,"v":65900,"usd":0.61487285}
{"ts":1750977120000,"o":107189.6,"h":107211.7,"l":107189.6,"c":107208.3,"v":103400,"usd":0.96448356}
{"ts":1750977180000,"o":107208.3,"h":107200,"l":107170,"c":107170,"v":68300,"usd":0.63714841}
{"ts":1750977240000,"o":107170,"h":107160,"l":107106.4,"c":107106.5,"v":14900,"usd":0.13910489}
{"ts":1750977300000,"o":107106.5,"h":107100,"l":107050.1,"c":107080.2,"v":179900,"usd":1.68023062}
{"ts":1750977360000,"o":107080.2,"h":107094.3,"l":107062.1,"c":107062.1,"v":126500,"usd":1.18128704}
{"ts":1750977420000,"o":107062.1,"h":107063.1,"l":107037.3,"c":107040.4,"v":270900,"usd":2.53063558}
{"ts":1750977480000,"o":107040.4,"h":107079.9,"l":107048.6,"c":107079.5,"v":148900,"usd":1.39055925}
{"ts":1750977540000,"o":107079.5,"h":107080,"l":107075.3,"c":107080,"v":154600,"usd":1.44378736}
{"ts":1750977600000,"o":107080,"h":107095.3,"l":107075.3,"c":107089.9,"v":33100,"usd":0.30909416}
{"ts":1750977660000,"o":107089.9,"h":107090.1,"l":107070,"c":107070.1,"v":5400,"usd":0.0504319}
{"ts":1750977720000,"o":107070.1,"h":107080.3,"l":107080.3,"c":107080.3,"v":500,"usd":0.0046694}
{"ts":1750977780000,"o":107080.3,"h":107070,"l":107041.1,"c":107041.1,"v":133700,"usd":1.24897606}
{"ts":1750977840000,"o":107041.1,"h":107058.1,"l":107036.4,"c":107036.4,"v":5600,"usd":0.05231052}
{"ts":1750977900000,"o":107036.4,"h":107030,"l":106957.7,"c":106960.6,"v":831000,"usd":7.76803141}
{"ts":1750977960000,"o":106960.6,"h":106987.7,"l":106954.4,"c":106987.7,"v":116700,"usd":1.09111449}
{"ts":1750978020000,"o":106987.7,"h":107020,"l":106980,"c":106980,"v":61100,"usd":0.57102756}
{"ts":1750978080000,"o":106980,"h":106985.5,"l":106967.7,"c":106967.8,"v":43400,"usd":0.40572122}
{"ts":1750978140000,"o":106967.8,"h":106986.2,"l":106980.1,"c":106986.2,"v":14400,"usd":0.1346033}
{"ts":1750978200000,"o":106986.2,"h":106998.5,"l":106980.1,"c":106989.7,"v":42500,"usd":0.39723252}
{"ts":1750978260000,"o":106989.7,"h":107048,"l":106980.1,"c":107048,"v":190600,"usd":1.781242}
{"ts":1750978320000,"o":107048,"h":107099.9,"l":107034.9,"c":107068.1,"v":230500,"usd":2.15301255}
{"ts":1750978380000,"o":107068.1,"h":107088.9,"l":107050.1,"c":107051.6,"v":49700,"usd":0.46419317}
{"ts":1750978440000,"o":107051.6,"h":107050,"l":107012.9,"c":107012.9,"v":56500,"usd":0.52792191}
{"ts":1750978500000,"o":107012.9,"h":107010,"l":106980,"c":106980,"v":131200,"usd":1.2263545}
{"ts":1750978560000,"o":106980,"h":106990,"l":106966.1,"c":106990,"v":42000,"usd":0.39264128}
{"ts":1750978620000,"o":106990,"h":107024,"l":107003.9,"c":107020.8,"v":102400,"usd":0.95696686}
{"ts":1750978680000,"o":107020.8,"h":107018.1,"l":107012,"c":107018.1,"v":24300,"usd":0.22707461}
{"ts":1750978740000,"o":107018.1,"h":107013,"l":106970.1,"c":106994,"v":57200,"usd":0.5346026}
{"ts":1750978800000,"o":106994,"h":106994,"l":106994,"c":106994,"v":1500,"usd":0.01401945}
{"ts":1750978860000,"o":106994,"h":106995.2,"l":106970.1,"c":106970.1,"v":45000,"usd":0.42058622}
{"ts":1750978920000,"o":106970.1,"h":107000,"l":106984.8,"c":106988.8,"v":38900,"usd":0.36359487}
{"ts":1750978980000,"o":106988.8,"h":107000,"l":106950.1,"c":106957.4,"v":141400,"usd":1.32173519}
{"ts":1750979040000,"o":106957.4,"h":106979.9,"l":106950.1,"c":106956.6,"v":65300,"usd":0.61050399}
{"ts":1750979100000,"o":106956.6,"h":106962.3,"l":106900.1,"c":106900.1,"v":67000,"usd":0.62660599}
{"ts":1750979160000,"o":106900.1,"h":106920,"l":106880.1,"c":106916.5,"v":320400,"usd":2.99724002}
{"ts":1750979220000,"o":106916.5,"h":106910.4,"l":106883.9,"c":106909,"v":23400,"usd":0.21891933}
{"ts":1750979280000,"o":106909,"h":106917.9,"l":106881.5,"c":106887.1,"v":287700,"usd":2.69119003}
{"ts":1750979340000,"o":106887.1,"h":106926.7,"l":106898.2,"c":106906.4,"v":246600,"usd":2.30657431}
{"ts":1750979400000,"o":106906.4,"h":106919.2,"l":106906.5,"c":106915.2,"v":30900,"usd":0.28902203}
{"ts":1750979460000,"o":106915.2,"h":106960,"l":106894.3,"c":106948.5,"v":322500,"usd":3.01614093}
{"ts":1750979520000,"o":106948.5,"h":106979,"l":106940.1,"c":106972.5,"v":120200,"usd":1.12371023}
{"ts":1750979580000,"o":106972.5,"h":106989.9,"l":106950,"c":106950,"v":205200,"usd":1.91808195}
{"ts":1750979640000,"o":106950,"h":106942.9,"l":106918.9,"c":106919,"v":26100,"usd":0.24410781}
{"ts":1750979700000,"o":106919,"h":106942.7,"l":106890,"c":106890,"v":37400,"usd":0.34984422}
{"ts":1750979760000,"o":106890,"h":106904,"l":106890.1,"c":106904,"v":38300,"usd":0.35829185}
{"ts":1750979820000,"o":106904,"h":106936.2,"l":106891.3,"c":106936.2,"v":41800,"usd":0.39096723}
{"ts":1750979880000,"o":106936.2,"h":106949.1,"l":106921.9,"c":106949.1,"v":58200,"usd":0.54426662}
{"ts":1750979940000,"o":106949.1,"h":106969.3,"l":106949.1,"c":106960.1,"v":92900,"usd":0.86856108}
{"ts":1750980000000,"o":106960.1,"h":106982.7,"l":106981.5,"c":106981.5,"v":26100,"usd":0.24396462}
{"ts":1750980060000,"o":106981.5,"h":106973.7,"l":106917.8,"c":106930.2,"v":304300,"usd":2.84505885}
{"ts":1750980120000,"o":106930.2,"h":106957.4,"l":106946.4,"c":106957.3,"v":19700,"usd":0.18418625}
{"ts":1750980180000,"o":106957.3,"h":107000,"l":106930.6,"c":107000,"v":388500,"usd":3.63208108}
{"ts":1750980240000,"o":107000,"h":107053.9,"l":107011,"c":107044,"v":117700,"usd":1.09965688}
{"ts":1750980300000,"o":107044,"h":107071.3,"l":107050.5,"c":107051.4,"v":31200,"usd":0.29143433}
{"ts":1750980360000,"o":107051.4,"h":107050.2,"l":107024.9,"c":107024.9,"v":5000,"usd":0.04671074}
{"ts":1750980420000,"o":107024.9,"h":107032.3,"l":107020.1,"c":107032.3,"v":37000,"usd":0.3457262}
{"ts":1750980480000,"o":107032.3,"h":107054.6,"l":107039.4,"c":107054.6,"v":10000,"usd":0.09342358}
{"ts":1750980540000,"o":107054.6,"h":107054.6,"l":107054.6,"c":107054.6,"v":0,"usd":0}
{"ts":1750980600000,"o":107054.6,"h":107048.5,"l":107020,"c":107020,"v":145300,"usd":1.35733724}
{"ts":1750980660000,"o":107020,"h":107014,"l":106980.1,"c":106987.1,"v":47700,"usd":0.44585609}
{"ts":1750980720000,"o":106987.1,"h":107008,"l":106980.1,"c":106980.1,"v":55600,"usd":0.51962737}
{"ts":1750980780000,"o":106980.1,"h":106999.9,"l":106979.9,"c":106999.9,"v":20700,"usd":0.19349438}
{"ts":1750980840000,"o":106999.9,"h":106991.5,"l":106949.6,"c":106949.6,"v":113300,"usd":1.05918339}
{"ts":1750980900000,"o":106949.6,"h":106940.1,"l":106930.1,"c":106930.8,"v":22200,"usd":0.20761171}
{"ts":1750980960000,"o":106930.8,"h":106980,"l":106940.6,"c":106980,"v":101100,"usd":0.94516793}
{"ts":1750981020000,"o":106980,"h":107038.4,"l":106990,"c":107031.5,"v":290600,"usd":2.71553717}
{"ts":1750981080000,"o":107031.5,"h":107048.6,"l":107040,"c":107048.6,"v":107200,"usd":1.00141966}
{"ts":1750981140000,"o":107048.6,"h":107047.9,"l":107028,"c":107047.1,"v":18000,"usd":0.16816785}
{"ts":1750981200000,"o":107047.1,"h":107026.8,"l":107010,"c":107010,"v":60400,"usd":0.56440007}
{"ts":1750981260000,"o":107010,"h":107000,"l":106971.4,"c":106989.1,"v":11000,"usd":0.10283039}
{"ts":1750981320000,"o":106989.1,"h":106989,"l":106960.1,"c":106960.1,"v":14800,"usd":0.13836921}
{"ts":1750981380000,"o":106960.1,"h":106960,"l":106950.1,"c":106950.1,"v":4300,"usd":0.04020568}
{"ts":1750981440000,"o":106950.1,"h":106950.1,"l":106950.1,"c":106950.1,"v":17400,"usd":0.16269348}
{"ts":1750981500000,"o":106950.1,"h":106985.2,"l":106964.2,"c":106985.2,"v":18300,"usd":0.17108154}
{"ts":1750981560000,"o":106985.2,"h":106981.5,"l":106954.3,"c":106954.3,"v":216100,"usd":2.02035879}
{"ts":1750981620000,"o":106954.3,"h":106950,"l":106940,"c":106940,"v":1100,"usd":0.01028538}
{"ts":1750981680000,"o":106940,"h":106950.8,"l":106930.1,"c":106949.4,"v":23800,"usd":0.22257329}
{"ts":1750981740000,"o":106949.4,"h":106942.5,"l":106881.6,"c":106910.9,"v":116000,"usd":1.08496889}
{"ts":1750981800000,"o":106910.9,"h":106920,"l":106907.6,"c":106907.6,"v":19100,"usd":0.17863994}
{"ts":1750981860000,"o":106907.6,"h":106907.6,"l":106907.6,"c":106907.6,"v":0,"usd":0}
{"ts":1750981920000,"o":106907.6,"h":106916,"l":106915.9,"c":106916,"v":24900,"usd":0.23289219}
{"ts":1750981980000,"o":106916,"h":106930.5,"l":106874.5,"c":106874.5,"v":390800,"usd":3.65602755}
{"ts":1750982040000,"o":106874.5,"h":106888.9,"l":106874.6,"c":106888.9,"v":14000,"usd":0.13099497}
{"ts":1750982100000,"o":106888.9,"h":106976.6,"l":106887.6,"c":106947.9,"v":205000,"usd":1.91675323}
{"ts":1750982160000,"o":106947.9,"h":106958,"l":106940,"c":106940,"v":10500,"usd":0.09817125}
{"ts":1750982220000,"o":106940,"h":106940,"l":106930,"c":106930,"v":300,"usd":0.00280548}
{"ts":1750982280000,"o":106930,"h":106923,"l":106921.3,"c":106923,"v":31100,"usd":0.29086443}
{"ts":1750982340000,"o":106923,"h":106935.6,"l":106928.7,"c":106935.6,"v":35200,"usd":0.32918638}
{"ts":1750982400000,"o":106935.6,"h":106960,"l":106943.5,"c":106960,"v":149700,"usd":1.39978593}
{"ts":1750982460000,"o":106960,"h":106964.1,"l":106932,"c":106935.5,"v":12000,"usd":0.1122004}
{"ts":1750982520000,"o":106935.5,"h":106938.6,"l":106933,"c":106933,"v":3600,"usd":0.03366437}
{"ts":1750982580000,"o":106933,"h":106964.4,"l":106933.1,"c":106964.4,"v":42100,"usd":0.39369442}
{"ts":1750982640000,"o":106964.4,"h":106980,"l":106959,"c":106980,"v":102000,"usd":0.95351014}
{"ts":1750982700000,"o":106980,"h":107000,"l":106981,"c":106981,"v":42700,"usd":0.39909797}
{"ts":1750982760000,"o":106981,"h":107011.1,"l":106990.5,"c":106990.5,"v":27600,"usd":0.25795084}
{"ts":1750982820000,"o":106990.5,"h":106980,"l":106980,"c":106980,"v":1000,"usd":0.0093475}
{"ts":1750982880000,"o":106980,"h":107050.8,"l":106960.1,"c":107045.8,"v":118800,"usd":1.11019315}
{"ts":1750982940000,"o":107045.8,"h":107080,"l":107033.7,"c":107080,"v":250100,"usd":2.33598216}
{"ts":1750983000000,"o":107080,"h":107094.9,"l":107085.1,"c":107094.9,"v":100000,"usd":0.93379866}
{"ts":1750983060000,"o":107094.9,"h":107099.7,"l":107086.5,"c":107099.7,"v":11900,"usd":0.11112392}
{"ts":1750983120000,"o":107099.7,"h":107150,"l":107050.1,"c":107050.1,"v":408700,"usd":3.81601655}
{"ts":1750983180000,"o":107050.1,"h":107070,"l":107069.8,"c":107070,"v":9800,"usd":0.09152906}
{"ts":1750983240000,"o":107070,"h":107099.4,"l":107072.2,"c":107081.3,"v":27800,"usd":0.25959586}
{"ts":1750983300000,"o":107081.3,"h":107060.1,"l":107011.9,"c":107011.9,"v":42100,"usd":0.39325642}
{"ts":1750983360000,"o":107011.9,"h":107043.8,"l":107002,"c":107031.4,"v":185700,"usd":1.73512909}
{"ts":1750983420000,"o":107031.4,"h":107057.4,"l":107047.7,"c":107057.4,"v":7700,"usd":0.07192488}
{"ts":1750983480000,"o":107057.4,"h":107137.2,"l":107060,"c":107137.2,"v":29500,"usd":0.27541941}
{"ts":1750983540000,"o":107137.2,"h":107140,"l":107120,"c":107120,"v":23500,"usd":0.21934369}
{"ts":1750983600000,"o":107120,"h":107136.7,"l":107090,"c":107090,"v":151000,"usd":1.40956589}
{"ts":1750983660000,"o":107090,"h":107123.6,"l":107064.4,"c":107123.6,"v":61500,"usd":0.57430584}
{"ts":1750983720000,"o":107123.6,"h":107126.2,"l":107126.2,"c":107126.2,"v":19100,"usd":0.17829468}
{"ts":1750983780000,"o":107126.2,"h":107181.9,"l":107137.5,"c":107150.3,"v":66500,"usd":0.62065853}
{"ts":1750983840000,"o":107150.3,"h":107164.7,"l":107150.1,"c":107150.1,"v":171500,"usd":1.60040383}
{"ts":1750983900000,"o":107150.1,"h":107161.9,"l":107150,"c":107150,"v":13700,"usd":0.12785741}
{"ts":1750983960000,"o":107150,"h":107140,"l":107100,"c":107100,"v":19000,"usd":0.17735591}
{"ts":1750984020000,"o":107100,"h":107112.3,"l":107096.7,"c":107102.6,"v":45500,"usd":0.42481243}
{"ts":1750984080000,"o":107102.6,"h":107131.9,"l":107108.9,"c":107131.9,"v":9500,"usd":0.08869356}
{"ts":1750984140000,"o":107131.9,"h":107180.3,"l":107131.9,"c":107160.1,"v":150700,"usd":1.40626469}
{"ts":1750984200000,"o":107160.1,"h":107172.1,"l":107168.1,"c":107168.1,"v":1300,"usd":0.01213034}
{"ts":1750984260000,"o":107168.1,"h":107179.9,"l":107152.8,"c":107152.8,"v":182300,"usd":1.70101227}
{"ts":1750984320000,"o":107152.8,"h":107150.1,"l":107124.5,"c":107124.5,"v":22500,"usd":0.21003006}
{"ts":1750984380000,"o":107124.5,"h":107159.6,"l":107120,"c":107120,"v":50500,"usd":0.47131202}
{"ts":1750984440000,"o":107120,"h":107160,"l":107090.1,"c":107160,"v":128700,"usd":1.2016471}
{"ts":1750984500000,"o":107160,"h":107178,"l":107127,"c":107127,"v":129100,"usd":1.204622}
{"ts":1750984560000,"o":107127,"h":107127,"l":107127,"c":107127,"v":5300,"usd":0.04947391}
{"ts":1750984620000,"o":107127,"h":107142.9,"l":107142.8,"c":107142.8,"v":49600,"usd":0.46293168}
{"ts":1750984680000,"o":107142.8,"h":107122.6,"l":107122.2,"c":107122.6,"v":22900,"usd":0.21377379}
{"ts":1750984740000,"o":107122.6,"h":107151.4,"l":107136.9,"c":107145.1,"v":150200,"usd":1.40175868}
{"ts":1750984800000,"o":107145.1,"h":107171.7,"l":107145.2,"c":107171.7,"v":40100,"usd":0.37423328}
{"ts":1750984860000,"o":107171.7,"h":107178,"l":107153,"c":107171.8,"v":92900,"usd":0.86680061}
{"ts":1750984920000,"o":107171.8,"h":107140,"l":107080,"c":107080,"v":4500,"usd":0.04200767}
{"ts":1750984980000,"o":107080,"h":107070,"l":106940,"c":106940,"v":228300,"usd":2.13361852}
{"ts":1750985040000,"o":106940,"h":106946.5,"l":106910.1,"c":106924.2,"v":519100,"usd":4.8546433}
{"ts":1750985100000,"o":106924.2,"h":106937.8,"l":106909.5,"c":106913.5,"v":53100,"usd":0.49655689}
{"ts":1750985160000,"o":106913.5,"h":106911,"l":106880.1,"c":106880.6,"v":117300,"usd":1.09743727}
{"ts":1750985220000,"o":106880.6,"h":106905.3,"l":106892.6,"c":106905.2,"v":202700,"usd":1.89627318}
{"ts":1750985280000,"o":106905.2,"h":106922.4,"l":106900.8,"c":106922.3,"v":24100,"usd":0.22541683}
{"ts":1750985340000,"o":106922.3,"h":106917.7,"l":106904.1,"c":106911.6,"v":78900,"usd":0.73803314}
{"ts":1750985400000,"o":106911.6,"h":106911.5,"l":106835.5,"c":106835.5,"v":340200,"usd":3.18325285}
{"ts":1750985460000,"o":106835.5,"h":106859.7,"l":106804,"c":106851.5,"v":76800,"usd":0.71896097}
{"ts":1750985520000,"o":106851.5,"h":106859.1,"l":106820,"c":106820,"v":43600,"usd":0.40809225}
{"ts":1750985580000,"o":106820,"h":106810,"l":106763.5,"c":106763.6,"v":403300,"usd":3.77667033}
{"ts":1750985640000,"o":106763.6,"h":106763.6,"l":106700,"c":106710.1,"v":569400,"usd":5.33509043}
{"ts":1750985700000,"o":106710.1,"h":106710,"l":106685.9,"c":106697.7,"v":368000,"usd":3.4491262}
{"ts":1750985760000,"o":106697.7,"h":106694.5,"l":106663.1,"c":106674.4,"v":297600,"usd":2.78961831}
{"ts":1750985820000,"o":106674.4,"h":106686.2,"l":106660,"c":106660,"v":183900,"usd":1.72401579}
{"ts":1750985880000,"o":106660,"h":106675.9,"l":106660.1,"c":106675.9,"v":138800,"usd":1.30127872}
{"ts":1750985940000,"o":106675.9,"h":106699.1,"l":106679.5,"c":106699,"v":15900,"usd":0.14903986}
{"ts":1750986000000,"o":106699,"h":106679.5,"l":106679.4,"c":106679.5,"v":33800,"usd":0.31683782}
{"ts":1750986060000,"o":106679.5,"h":106679.4,"l":106554.5,"c":106645.1,"v":5915500,"usd":55.49467974}
{"ts":1750986120000,"o":106645.1,"h":106716,"l":106620.1,"c":106686.6,"v":1116100,"usd":10.46145025}
{"ts":1750986180000,"o":106686.6,"h":106718.6,"l":106670.1,"c":106670.1,"v":223100,"usd":2.09106154}
{"ts":1750986240000,"o":106670.1,"h":106670,"l":106630,"c":106630,"v":143700,"usd":1.34735632}
{"ts":1750986300000,"o":106630,"h":106653,"l":106616.8,"c":106640.8,"v":290000,"usd":2.71985585}
{"ts":1750986360000,"o":106640.8,"h":106686.8,"l":106625.3,"c":106678.9,"v":625300,"usd":5.86200056}
{"ts":1750986420000,"o":106678.9,"h":106673,"l":106625.3,"c":106652.2,"v":213500,"usd":2.00224891}
{"ts":1750986480000,"o":106652.2,"h":106652.1,"l":106611.4,"c":106611.5,"v":95600,"usd":0.89658992}
{"ts":1750986540000,"o":106611.5,"h":106635.3,"l":106577,"c":106577,"v":301700,"usd":2.82983013}
{"ts":1750986600000,"o":106577,"h":106609.7,"l":106206.3,"c":106506.5,"v":13216400,"usd":124.23947832}
{"ts":1750986660000,"o":106506.5,"h":106764.5,"l":106507.6,"c":106699.9,"v":1333200,"usd":12.50200162}
{"ts":1750986720000,"o":106699.9,"h":106795.2,"l":106690.1,"c":106756.2,"v":530400,"usd":4.96944641}
{"ts":1750986780000,"o":106756.2,"h":106854,"l":106750.1,"c":106814.5,"v":650600,"usd":6.09120004}
{"ts":1750986840000,"o":106814.5,"h":106834.6,"l":106794.1,"c":106834.6,"v":152100,"usd":1.42403278}
{"ts":1750986900000,"o":106834.6,"h":106919.9,"l":106847.4,"c":106859.5,"v":769600,"usd":7.20108726}
{"ts":1750986960000,"o":106859.5,"h":106950,"l":106875.6,"c":106936.5,"v":564700,"usd":5.28133526}
{"ts":1750987020000,"o":106936.5,"h":106995.1,"l":106878.7,"c":106906.5,"v":646500,"usd":6.04506516}
{"ts":1750987080000,"o":106906.5,"h":106952,"l":106914.3,"c":106948.3,"v":47800,"usd":0.44703529}
{"ts":1750987140000,"o":106948.3,"h":106944.8,"l":106850,"c":106850,"v":699500,"usd":6.54382405}
{"ts":1750987200000,"o":106850,"h":106852.9,"l":106802,"c":106802,"v":270300,"usd":2.53014085}
{"ts":1750987260000,"o":106802,"h":106805,"l":106802.2,"c":106804.9,"v":13300,"usd":0.12452797}
{"ts":1750987320000,"o":106804.9,"h":106903.6,"l":106805,"c":106819.5,"v":629000,"usd":5.88640302}
{"ts":1750987380000,"o":106819.5,"h":106889.1,"l":106839.3,"c":106889.1,"v":25000,"usd":0.23391448}
{"ts":1750987440000,"o":106889.1,"h":106929.7,"l":106887.9,"c":106923.8,"v":58300,"usd":0.54539586}
{"ts":1750987500000,"o":106923.8,"h":106941,"l":106911,"c":106941,"v":10800,"usd":0.10100231}
{"ts":1750987560000,"o":106941,"h":107025.4,"l":106952.7,"c":107025.3,"v":192500,"usd":1.79922539}
{"ts":1750987620000,"o":107025.3,"h":107050,"l":106954.7,"c":106981.7,"v":227400,"usd":2.12548544}
{"ts":1750987680000,"o":106981.7,"h":106973.3,"l":106917.2,"c":106924.4,"v":227600,"usd":2.12813096}
{"ts":1750987740000,"o":106924.4,"h":106999.9,"l":106940,"c":106979.5,"v":166200,"usd":1.55386975}
{"ts":1750987800000,"o":106979.5,"h":106987.4,"l":106967.9,"c":106978.4,"v":94500,"usd":0.88331846}
{"ts":1750987860000,"o":106978.4,"h":106987.4,"l":106971.4,"c":106971.6,"v":138900,"usd":1.29833684}
{"ts":1750987920000,"o":106971.6,"h":106987.4,"l":106960,"c":106960,"v":25000,"usd":0.23370767}
{"ts":1750987980000,"o":106960,"h":106960,"l":106950.4,"c":106960,"v":19000,"usd":0.17764314}
{"ts":1750988040000,"o":106960,"h":107000,"l":106963,"c":107000,"v":125700,"usd":1.1749676}
{"ts":1750988100000,"o":107000,"h":107050,"l":107000,"c":107037,"v":21100,"usd":0.19716669}
{"ts":1750988160000,"o":107037,"h":107054.9,"l":107034.5,"c":107054.9,"v":28500,"usd":0.26623145}
{"ts":1750988220000,"o":107054.9,"h":107052,"l":107020.1,"c":107031.2,"v":21500,"usd":0.20087931}
{"ts":1750988280000,"o":107031.2,"h":107054.9,"l":107036.4,"c":107036.4,"v":693900,"usd":6.48197356}
{"ts":1750988340000,"o":107036.4,"h":107047.9,"l":107012.6,"c":107042.9,"v":69500,"usd":0.64942673}
{"ts":1750988400000,"o":107042.9,"h":107079.9,"l":107040.5,"c":107045.9,"v":437500,"usd":4.08678281}
{"ts":1750988460000,"o":107045.9,"h":107080,"l":107045.1,"c":107075.3,"v":52600,"usd":0.49134622}
{"ts":1750988520000,"o":107075.3,"h":107075.3,"l":107072.1,"c":107075.3,"v":13200,"usd":0.12327753}
{"ts":1750988580000,"o":107075.3,"h":107077.9,"l":107054.8,"c":107077.9,"v":10700,"usd":0.09993779}
{"ts":1750988640000,"o":107077.9,"h":107097.7,"l":107069.2,"c":107075.1,"v":18500,"usd":0.17275564}
{"ts":1750988700000,"o":107075.1,"h":107097.7,"l":107069.8,"c":107069.8,"v":540900,"usd":5.05058749}
{"ts":1750988760000,"o":107069.8,"h":107077.8,"l":107060,"c":107077.8,"v":26500,"usd":0.24751622}
{"ts":1750988820000,"o":107077.8,"h":107063.7,"l":107007.2,"c":107015.3,"v":63900,"usd":0.59712812}
{"ts":1750988880000,"o":107015.3,"h":107015.3,"l":107000,"c":107000.1,"v":60900,"usd":0.56911801}
{"ts":1750988940000,"o":107000.1,"h":107069.9,"l":107021.2,"c":107069.9,"v":146000,"usd":1.36405787}
{"ts":1750989000000,"o":107069.9,"h":107149.9,"l":107080,"c":107105.3,"v":161500,"usd":1.5076151}
{"ts":1750989060000,"o":107105.3,"h":107170.7,"l":107092.2,"c":107166.6,"v":1153100,"usd":10.76265429}
{"ts":1750989120000,"o":107166.6,"h":107162.8,"l":107119.1,"c":107119.9,"v":121500,"usd":1.13404484}
{"ts":1750989180000,"o":107119.9,"h":107110,"l":107066.7,"c":107078.4,"v":182100,"usd":1.70054337}
{"ts":1750989240000,"o":107078.4,"h":107130.5,"l":107089.8,"c":107130.5,"v":49700,"usd":0.46405563}
{"ts":1750989300000,"o":107130.5,"h":107189.9,"l":107118.7,"c":107150,"v":806600,"usd":7.52701689}
{"ts":1750989360000,"o":107150,"h":107140,"l":107080,"c":107080,"v":124700,"usd":1.1641877}
{"ts":1750989420000,"o":107080,"h":107089.8,"l":107080.1,"c":107083,"v":90200,"usd":0.84234262}
{"ts":1750989480000,"o":107083,"h":107126.7,"l":107089.8,"c":107126.7,"v":106700,"usd":0.99627194}
{"ts":1750989540000,"o":107126.7,"h":107130.4,"l":107124.5,"c":107124.5,"v":49000,"usd":0.45739277}
{"ts":1750989600000,"o":107124.5,"h":107102,"l":107100,"c":107100,"v":15200,"usd":0.14192162}
{"ts":1750989660000,"o":107100,"h":107100,"l":107066.8,"c":107066.8,"v":420300,"usd":3.92524532}
{"ts":1750989720000,"o":107066.8,"h":107083.7,"l":107066.8,"c":107083.7,"v":7800,"usd":0.0728506}
{"ts":1750989780000,"o":107083.7,"h":107098.5,"l":107076.6,"c":107082,"v":67300,"usd":0.62851032}
{"ts":1750989840000,"o":107082,"h":107080,"l":107032.8,"c":107032.8,"v":23000,"usd":0.21482923}
{"ts":1750989900000,"o":107032.8,"h":107080,"l":107032.9,"c":107080,"v":61200,"usd":0.57176937}
{"ts":1750989960000,"o":107080,"h":107114.3,"l":107075.3,"c":107075.3,"v":304800,"usd":2.84597798}
{"ts":1750990020000,"o":107075.3,"h":107127.2,"l":107091.9,"c":107113.3,"v":41600,"usd":0.38839454}
{"ts":1750990080000,"o":107113.3,"h":107151.9,"l":107106,"c":107131.3,"v":35200,"usd":0.32856884}
{"ts":1750990140000,"o":107131.3,"h":107157.5,"l":107141.4,"c":107157.5,"v":11100,"usd":0.10359303}
{"ts":1750990200000,"o":107157.5,"h":107190,"l":107160,"c":107187.3,"v":149700,"usd":1.39672219}
{"ts":1750990260000,"o":107187.3,"h":107198.5,"l":107183.4,"c":107198.5,"v":4100,"usd":0.03824851}
{"ts":1750990320000,"o":107198.5,"h":107209,"l":107162.7,"c":107162.7,"v":182600,"usd":1.70356659}
{"ts":1750990380000,"o":107162.7,"h":107189.4,"l":107162.7,"c":107170,"v":6200,"usd":0.05785399}
{"ts":1750990440000,"o":107170,"h":107172.9,"l":107172.8,"c":107172.8,"v":119600,"usd":1.11595172}
{"ts":1750990500000,"o":107172.8,"h":107179.4,"l":107160.1,"c":107179.4,"v":25100,"usd":0.23422144}
{"ts":1750990560000,"o":107179.4,"h":107250,"l":107189.5,"c":107249.9,"v":1413000,"usd":13.17832224}
{"ts":1750990620000,"o":107249.9,"h":107249.9,"l":107237.1,"c":107244.4,"v":25200,"usd":0.23496727}
{"ts":1750990680000,"o":107244.4,"h":107244.4,"l":107210,"c":107239.9,"v":264000,"usd":2.46190675}
{"ts":1750990740000,"o":107239.9,"h":107239.9,"l":107218.1,"c":107219.9,"v":119200,"usd":1.11154911}
{"ts":1750990800000,"o":107219.9,"h":107247.5,"l":107234,"c":107247.5,"v":115800,"usd":1.07982469}
{"ts":1750990860000,"o":107247.5,"h":107253,"l":107248,"c":107252.9,"v":67700,"usd":0.63124697}
{"ts":1750990920000,"o":107252.9,"h":107252.9,"l":107236.8,"c":107236.8,"v":41100,"usd":0.38320999}
{"ts":1750990980000,"o":107236.8,"h":107252.9,"l":107225.4,"c":107252.7,"v":20500,"usd":0.19117044}
{"ts":1750991040000,"o":107252.7,"h":107250.1,"l":107244,"c":107244,"v":4400,"usd":0.04102624}
{"ts":1750991100000,"o":107244,"h":107244.9,"l":107222.5,"c":107227.3,"v":18700,"usd":0.17439541}
{"ts":1750991160000,"o":107227.3,"h":107241,"l":107220,"c":107220,"v":28400,"usd":0.26484856}
{"ts":1750991220000,"o":107220,"h":107224.5,"l":107217.5,"c":107217.5,"v":1300,"usd":0.01212453}
{"ts":1750991280000,"o":107217.5,"h":107215,"l":107169.2,"c":107172,"v":1041100,"usd":9.71185404}
{"ts":1750991340000,"o":107172,"h":107200.9,"l":107189.3,"c":107200.9,"v":5200,"usd":0.04851162}
{"ts":1750991400000,"o":107200.9,"h":107220,"l":107187,"c":107187,"v":301400,"usd":2.81105161}
{"ts":1750991460000,"o":107187,"h":107210,"l":107186.1,"c":107210,"v":112300,"usd":1.04752031}
{"ts":1750991520000,"o":107210,"h":107212.1,"l":107186.1,"c":107186.1,"v":137300,"usd":1.28071404}
{"ts":1750991580000,"o":107186.1,"h":107189.6,"l":107189.6,"c":107189.6,"v":7100,"usd":0.06623803}
{"ts":1750991640000,"o":107189.6,"h":107202.9,"l":107170,"c":107170,"v":22000,"usd":0.20522136}
{"ts":1750991700000,"o":107170,"h":107190.7,"l":107169.2,"c":107190.7,"v":66400,"usd":0.6195748}
{"ts":1750991760000,"o":107190.7,"h":107200.7,"l":107190.6,"c":107200.7,"v":6400,"usd":0.05970531}
{"ts":1750991820000,"o":107200.7,"h":107251.4,"l":107201.4,"c":107239.1,"v":48900,"usd":0.4560595}
{"ts":1750991880000,"o":107239.1,"h":107242,"l":107242,"c":107242,"v":14400,"usd":0.13427568}
{"ts":1750991940000,"o":107242,"h":107253,"l":107240.2,"c":107240.2,"v":121100,"usd":1.12911274}
{"ts":1750992000000,"o":107240.2,"h":107235.7,"l":107220,"c":107220,"v":43100,"usd":0.40192094}
{"ts":1750992060000,"o":107220,"h":107216.1,"l":107210.1,"c":107216.1,"v":189100,"usd":1.76381298}
{"ts":1750992120000,"o":107216.1,"h":107227.5,"l":107214,"c":107227.5,"v":13100,"usd":0.12217835}
{"ts":1750992180000,"o":107227.5,"h":107240,"l":107222.4,"c":107222.4,"v":52000,"usd":0.48489531}
{"ts":1750992240000,"o":107222.4,"h":107229.4,"l":107222.4,"c":107229.4,"v":9700,"usd":0.09046416}
{"ts":1750992300000,"o":107229.4,"h":107251,"l":107229.3,"c":107242.9,"v":115200,"usd":1.07419}
{"ts":1750992360000,"o":107242.9,"h":107227.9,"l":107220,"c":107220,"v":36200,"usd":0.33759792}
{"ts":1750992420000,"o":107220,"h":107223,"l":107220,"c":107223,"v":22700,"usd":0.21171376}
{"ts":1750992480000,"o":107223,"h":107240,"l":107231,"c":107240,"v":7300,"usd":0.06807745}
{"ts":1750992540000,"o":107240,"h":107254.6,"l":107235.4,"c":107235.5,"v":166900,"usd":1.55612193}
{"ts":1750992600000,"o":107235.5,"h":107254.7,"l":107249.6,"c":107251.1,"v":91200,"usd":0.85032961}
{"ts":1750992660000,"o":107251.1,"h":107233.5,"l":107208.1,"c":107210,"v":44500,"usd":0.41503058}
{"ts":1750992720000,"o":107210,"h":107240,"l":107223,"c":107240,"v":24800,"usd":0.23128248}
{"ts":1750992780000,"o":107240,"h":107286.1,"l":107250.7,"c":107269.9,"v":267900,"usd":2.49742306}
{"ts":1750992840000,"o":107269.9,"h":107260,"l":107234.6,"c":107234.6,"v":22800,"usd":0.21259538}
{"ts":1750992900000,"o":107234.6,"h":107234.6,"l":107234.6,"c":107234.6,"v":0,"usd":0}
{"ts":1750992960000,"o":107234.6,"h":107230,"l":107218,"c":107218,"v":21200,"usd":0.19770565}
{"ts":1750993020000,"o":107218,"h":107211,"l":107191.1,"c":107211,"v":44700,"usd":0.41700328}
{"ts":1750993080000,"o":107211,"h":107223,"l":107220,"c":107223,"v":8200,"usd":0.07647652}
{"ts":1750993140000,"o":107223,"h":107266.7,"l":107249.4,"c":107260.2,"v":54900,"usd":0.51183068}
{"ts":1750993200000,"o":107260.2,"h":107253.5,"l":107230.1,"c":107230.1,"v":6500,"usd":0.06060916}
{"ts":1750993260000,"o":107230.1,"h":107260,"l":107230.1,"c":107260,"v":35800,"usd":0.33381788}
{"ts":1750993320000,"o":107260,"h":107279.4,"l":107259,"c":107265.8,"v":25800,"usd":0.24052638}
{"ts":1750993380000,"o":107265.8,"h":107329.4,"l":107260.1,"c":107279.8,"v":255800,"usd":2.38380561}
{"ts":1750993440000,"o":107279.8,"h":107287.4,"l":107227.1,"c":107262.5,"v":1368200,"usd":12.7571693}
{"ts":1750993500000,"o":107262.5,"h":107326.3,"l":107279.9,"c":107280,"v":177400,"usd":1.65323746}
{"ts":1750993560000,"o":107280,"h":107280,"l":107260.1,"c":107263.1,"v":30000,"usd":0.27968828}
{"ts":1750993620000,"o":107263.1,"h":107265.9,"l":107237.8,"c":107265.9,"v":45600,"usd":0.42516859}
{"ts":1750993680000,"o":107265.9,"h":107264.6,"l":107220,"c":107235.8,"v":82400,"usd":0.76848402}
{"ts":1750993740000,"o":107235.8,"h":107255,"l":107246,"c":107247.8,"v":700,"usd":0.00652682}
{"ts":1750993800000,"o":107247.8,"h":107260,"l":107247.9,"c":107260,"v":65700,"usd":0.61258356}
{"ts":1750993860000,"o":107260,"h":107265.9,"l":107217,"c":107217,"v":118900,"usd":1.1084907}
{"ts":1750993920000,"o":107217,"h":107220,"l":107217,"c":107220,"v":69600,"usd":0.64915215}
{"ts":1750993980000,"o":107220,"h":107228.5,"l":107200,"c":107200,"v":5600,"usd":0.05223363}
{"ts":1750994040000,"o":107200,"h":107200,"l":107200,"c":107200,"v":3300,"usd":0.03078372}
{"ts":1750994100000,"o":107200,"h":107200,"l":107136.6,"c":107136.6,"v":202800,"usd":1.89231488}
{"ts":1750994160000,"o":107136.6,"h":107174.9,"l":107136.5,"c":107174.9,"v":255900,"usd":2.3883008}
{"ts":1750994220000,"o":107174.9,"h":107197.1,"l":107179.4,"c":107197.1,"v":61700,"usd":0.57562932}
{"ts":1750994280000,"o":107197.1,"h":107214.8,"l":107199.8,"c":107214.8,"v":18700,"usd":0.17443978}
{"ts":1750994340000,"o":107214.8,"h":107255,"l":107220,"c":107249,"v":27600,"usd":0.25737501}
{"ts":1750994400000,"o":107249,"h":107243,"l":107209.3,"c":107242,"v":240000,"usd":2.23823723}
{"ts":1750994460000,"o":107242,"h":107266,"l":107244,"c":107263,"v":111800,"usd":1.04227881}
{"ts":1750994520000,"o":107263,"h":107263,"l":107263,"c":107263,"v":0,"usd":0}
{"ts":1750994580000,"o":107263,"h":107263.1,"l":107263.1,"c":107263.1,"v":200,"usd":0.00186458}
{"ts":1750994640000,"o":107263.1,"h":107263,"l":107263,"c":107263,"v":1300,"usd":0.01211977}
{"ts":1750994700000,"o":107263,"h":107263.1,"l":107263.1,"c":107263.1,"v":62900,"usd":0.58641041}
{"ts":1750994760000,"o":107263.1,"h":107269,"l":107261.3,"c":107269,"v":38800,"usd":0.36172954}
{"ts":1750994820000,"o":107269,"h":107328.7,"l":107280,"c":107303.6,"v":175100,"usd":1.63176946}
{"ts":1750994880000,"o":107303.6,"h":107316.9,"l":107309.6,"c":107311.2,"v":73100,"usd":0.68118156}
{"ts":1750994940000,"o":107311.2,"h":107323.7,"l":107300.1,"c":107315.6,"v":176500,"usd":1.64472276}
{"ts":1750995000000,"o":107315.6,"h":107315.6,"l":107300.1,"c":107307.2,"v":45200,"usd":0.42123129}
{"ts":1750995060000,"o":107307.2,"h":107350,"l":107305,"c":107344.1,"v":655800,"usd":6.11002802}
{"ts":1750995120000,"o":107344.1,"h":107360,"l":107330.1,"c":107359.8,"v":658400,"usd":6.13314483}
{"ts":1750995180000,"o":107359.8,"h":107370.4,"l":107341,"c":107341.8,"v":311500,"usd":2.90154531}
{"ts":1750995240000,"o":107341.8,"h":107370.4,"l":107367.5,"c":107370.4,"v":21200,"usd":0.19745075}
{"ts":1750995300000,"o":107370.4,"h":107379.9,"l":107370.4,"c":107379.9,"v":264700,"usd":2.46528704}
{"ts":1750995360000,"o":107379.9,"h":107379.9,"l":107370.4,"c":107370.4,"v":168800,"usd":1.57208185}
{"ts":1750995420000,"o":107370.4,"h":107450.1,"l":107380,"c":107450.1,"v":1468900,"usd":13.67581953}
{"ts":1750995480000,"o":107450.1,"h":107450.2,"l":107444.7,"c":107444.7,"v":265500,"usd":2.47092984}
{"ts":1750995540000,"o":107444.7,"h":107440.1,"l":107388.1,"c":107406.5,"v":329000,"usd":3.06279823}
{"ts":1750995600000,"o":107406.5,"h":107406.5,"l":107406.5,"c":107406.5,"v":0,"usd":0}
{"ts":1750995660000,"o":107406.5,"h":107478.9,"l":107425.6,"c":107478.8,"v":842100,"usd":7.83638277}
{"ts":1750995720000,"o":107478.8,"h":107479.9,"l":107458.2,"c":107458.2,"v":97100,"usd":0.90353814}
{"ts":1750995780000,"o":107458.2,"h":107450,"l":107440,"c":107440,"v":66300,"usd":0.61703902}
{"ts":1750995840000,"o":107440,"h":107440,"l":107417.7,"c":107417.7,"v":137900,"usd":1.2836069}
{"ts":1750995900000,"o":107417.7,"h":107417.7,"l":107417.7,"c":107417.7,"v":0,"usd":0}
{"ts":1750995960000,"o":107417.7,"h":107431.6,"l":107417.8,"c":107421.3,"v":211700,"usd":1.97066405}
{"ts":1750996020000,"o":107421.3,"h":107414.9,"l":107414.8,"c":107414.9,"v":90200,"usd":0.83973494}
{"ts":1750996080000,"o":107414.9,"h":107431.1,"l":107431.1,"c":107431.1,"v":1000,"usd":0.0093083}
{"ts":1750996140000,"o":107431.1,"h":107431,"l":107416.7,"c":107416.7,"v":136700,"usd":1.2725495}
{"ts":1750996200000,"o":107416.7,"h":107419.4,"l":107406.3,"c":107415.7,"v":142600,"usd":1.3276181}
{"ts":1750996260000,"o":107415.7,"h":107460,"l":107431.7,"c":107460,"v":143400,"usd":1.334754}
{"ts":1750996320000,"o":107460,"h":107460,"l":107460,"c":107460,"v":0,"usd":0}
{"ts":1750996380000,"o":107460,"h":107472.9,"l":107472.8,"c":107472.8,"v":6600,"usd":0.06141102}
{"ts":1750996440000,"o":107472.8,"h":107472.9,"l":107472.8,"c":107472.9,"v":17500,"usd":0.16283225}
{"ts":1750996500000,"o":107472.9,"h":107472.8,"l":107447.9,"c":107464.4,"v":212000,"usd":1.9729176}
{"ts":1750996560000,"o":107464.4,"h":107480,"l":107464.4,"c":107480,"v":68400,"usd":0.6364797}
{"ts":1750996620000,"o":107480,"h":107468,"l":107448.9,"c":107448.9,"v":66500,"usd":0.61881627}
{"ts":1750996680000,"o":107448.9,"h":107448.9,"l":107448.9,"c":107448.9,"v":0,"usd":0}
{"ts":1750996740000,"o":107448.9,"h":107454.9,"l":107430.1,"c":107430.1,"v":62500,"usd":0.58169065}
{"ts":1750996800000,"o":107430.1,"h":107430.2,"l":107430.1,"c":107430.2,"v":126000,"usd":1.1728584}
{"ts":1750996860000,"o":107430.2,"h":107449.7,"l":107440,"c":107449.7,"v":70800,"usd":0.65894552}
{"ts":1750996920000,"o":107449.7,"h":107464.9,"l":107438,"c":107438,"v":118100,"usd":1.09908414}
{"ts":1750996980000,"o":107438,"h":107438,"l":107421,"c":107421,"v":12600,"usd":0.11728583}
{"ts":1750997040000,"o":107421,"h":107420,"l":107413,"c":107415.2,"v":130200,"usd":1.21212855}
{"ts":1750997100000,"o":107415.2,"h":107430,"l":107419.5,"c":107430,"v":23500,"usd":0.21876841}
{"ts":1750997160000,"o":107430,"h":107450.4,"l":107430,"c":107430.3,"v":63300,"usd":0.58919865}
{"ts":1750997220000,"o":107430.3,"h":107430,"l":107393.8,"c":107393.8,"v":189000,"usd":1.75964379}
{"ts":1750997280000,"o":107393.8,"h":107393,"l":107370,"c":107370.1,"v":128100,"usd":1.19305129}
{"ts":1750997340000,"o":107370.1,"h":107370,"l":107361,"c":107369.1,"v":192400,"usd":1.79205912}
{"ts":1750997400000,"o":107369.1,"h":107380,"l":107369.1,"c":107380,"v":5000,"usd":0.0465683}
{"ts":1750997460000,"o":107380,"h":107395.4,"l":107384.1,"c":107384.1,"v":6400,"usd":0.05959896}
{"ts":1750997520000,"o":107384.1,"h":107384,"l":107380.1,"c":107384,"v":46000,"usd":0.42838405}
{"ts":1750997580000,"o":107384,"h":107419.9,"l":107390.4,"c":107395.2,"v":26000,"usd":0.2420979}
{"ts":1750997640000,"o":107395.2,"h":107391,"l":107389.3,"c":107389.3,"v":3200,"usd":0.02979806}
{"ts":1750997700000,"o":107389.3,"h":107393.4,"l":107381.8,"c":107393.4,"v":43800,"usd":0.40789085}
{"ts":1750997760000,"o":107393.4,"h":107391.1,"l":107362.2,"c":107362.2,"v":552400,"usd":5.14433139}
{"ts":1750997820000,"o":107362.2,"h":107361.1,"l":107287.2,"c":107337.9,"v":8758900,"usd":81.62141869}
{"ts":1750997880000,"o":107337.9,"h":107337.8,"l":107329.9,"c":107329.9,"v":3500,"usd":0.03260848}
{"ts":1750997940000,"o":107329.9,"h":107330,"l":107330,"c":107330,"v":5600,"usd":0.05217576}
{"ts":1750998000000,"o":107330,"h":107323.1,"l":107303,"c":107303,"v":143900,"usd":1.34085392}
{"ts":1750998060000,"o":107303,"h":107355.8,"l":107302,"c":107345.2,"v":115500,"usd":1.07618637}
{"ts":1750998120000,"o":107345.2,"h":107341.3,"l":107312.6,"c":107314.3,"v":150900,"usd":1.40600605}
{"ts":1750998180000,"o":107314.3,"h":107340,"l":107314.3,"c":107340,"v":75000,"usd":0.69887942}
{"ts":1750998240000,"o":107340,"h":107354.4,"l":107354.4,"c":107354.4,"v":16300,"usd":0.15183287}
{"ts":1750998300000,"o":107354.4,"h":107354.4,"l":107354.4,"c":107354.4,"v":0,"usd":0}
{"ts":1750998360000,"o":107354.4,"h":107382.2,"l":107345.8,"c":107382.2,"v":80700,"usd":0.75165409}
{"ts":1750998420000,"o":107382.2,"h":107394.5,"l":107369.8,"c":107369.8,"v":60800,"usd":0.56614586}
{"ts":1750998480000,"o":107369.8,"h":107369.8,"l":107367.9,"c":107367.9,"v":21300,"usd":0.19837972}
{"ts":1750998540000,"o":107367.9,"h":107367.9,"l":107367.9,"c":107367.9,"v":0,"usd":0}
{"ts":1750998600000,"o":107367.9,"h":107366.1,"l":107358.1,"c":107358.1,"v":100900,"usd":0.93982584}
{"ts":1750998660000,"o":107358.1,"h":107379.9,"l":107372.3,"c":107379.9,"v":109800,"usd":1.02253537}
{"ts":1750998720000,"o":107379.9,"h":107372.2,"l":107354.6,"c":107354.6,"v":91400,"usd":0.85129476}
{"ts":1750998780000,"o":107354.6,"h":107350,"l":107340.6,"c":107340.6,"v":14100,"usd":0.13134633}
{"ts":1750998840000,"o":107340.6,"h":107350,"l":107340.6,"c":107350,"v":74000,"usd":0.6893908}
{"ts":1750998900000,"o":107350,"h":107379.2,"l":107350,"c":107378.9,"v":28800,"usd":0.26823573}
{"ts":1750998960000,"o":107378.9,"h":107464.2,"l":107374.1,"c":107464.2,"v":225000,"usd":2.09508877}
{"ts":1750999020000,"o":107464.2,"h":107471.7,"l":107426.9,"c":107426.9,"v":286100,"usd":2.66248848}
{"ts":1750999080000,"o":107426.9,"h":107456.6,"l":107446.4,"c":107451.5,"v":39900,"usd":0.37131527}
{"ts":1750999140000,"o":107451.5,"h":107450,"l":107440,"c":107440,"v":55900,"usd":0.5202847}
{"ts":1750999200000,"o":107440,"h":107444.8,"l":107401,"c":107431.2,"v":450100,"usd":4.1896236}
{"ts":1750999260000,"o":107431.2,"h":107431.3,"l":107400,"c":107400,"v":38900,"usd":0.36213769}
{"ts":1750999320000,"o":107400,"h":107400,"l":107396.1,"c":107396.1,"v":600,"usd":0.00558675}
{"ts":1750999380000,"o":107396.1,"h":107417.8,"l":107396,"c":107417.8,"v":105400,"usd":0.9813373}
{"ts":1750999440000,"o":107417.8,"h":107417.8,"l":107416.9,"c":107416.9,"v":17100,"usd":0.15919239}
{"ts":1750999500000,"o":107416.9,"h":107416.8,"l":107414.1,"c":107414.1,"v":18900,"usd":0.17595495}
{"ts":1750999560000,"o":107414.1,"h":107440,"l":107414.1,"c":107440,"v":159800,"usd":1.48769743}
{"ts":1750999620000,"o":107440,"h":107443.9,"l":107420.5,"c":107422.6,"v":350600,"usd":3.26332594}
{"ts":1750999680000,"o":107422.6,"h":107422.6,"l":107422.6,"c":107422.6,"v":0,"usd":0}
{"ts":1750999740000,"o":107422.6,"h":107493.2,"l":107444,"c":107484.2,"v":39700,"usd":0.36944472}
{"ts":1750999800000,"o":107484.2,"h":107515.3,"l":107484.3,"c":107497.9,"v":198600,"usd":1.84742622}
{"ts":1750999860000,"o":107497.9,"h":107520.1,"l":107498,"c":107509,"v":250000,"usd":2.32522232}
{"ts":1750999920000,"o":107509,"h":107502,"l":107498,"c":107498,"v":48100,"usd":0.44744083}
{"ts":1750999980000,"o":107498,"h":107516.8,"l":107498,"c":107507.7,"v":260700,"usd":2.42505791}
{"ts":1751000040000,"o":107507.7,"h":107507.8,"l":107507.7,"c":107507.7,"v":3100,"usd":0.02883527}
{"ts":1751000100000,"o":107507.7,"h":107507.8,"l":107502,"c":107502.1,"v":40500,"usd":0.37671942}
{"ts":1751000160000,"o":107502.1,"h":107502,"l":107499.6,"c":107499.6,"v":6100,"usd":0.05674396}
{"ts":1751000220000,"o":107499.6,"h":107499.6,"l":107480,"c":107480.1,"v":77900,"usd":0.72472771}
{"ts":1751000280000,"o":107480.1,"h":107496.3,"l":107478.6,"c":107478.6,"v":94300,"usd":0.87730681}
{"ts":1751000340000,"o":107478.6,"h":107470,"l":107457.1,"c":107457.1,"v":32900,"usd":0.30615049}
{"ts":1751000400000,"o":107457.1,"h":107450.1,"l":107450.1,"c":107450.1,"v":100,"usd":0.00093066}
{"ts":1751000460000,"o":107450.1,"h":107450,"l":107450,"c":107450,"v":1000,"usd":0.0093067}
{"ts":1751000520000,"o":107450,"h":107465.7,"l":107450.1,"c":107454.9,"v":168200,"usd":1.56535975}
{"ts":1751000580000,"o":107454.9,"h":107454.6,"l":107448.3,"c":107452.4,"v":44100,"usd":0.41042052}
{"ts":1751000640000,"o":107452.4,"h":107452.4,"l":107448,"c":107448.1,"v":76200,"usd":0.70916904}
{"ts":1751000700000,"o":107448.1,"h":107465.8,"l":107448.1,"c":107463.2,"v":24400,"usd":0.22708444}
{"ts":1751000760000,"o":107463.2,"h":107465.3,"l":107463.1,"c":107465.3,"v":53300,"usd":0.49598305}
{"ts":1751000820000,"o":107465.3,"h":107480,"l":107467.1,"c":107467.1,"v":2700,"usd":0.02512161}
{"ts":1751000880000,"o":107467.1,"h":107467.1,"l":107467.1,"c":107467.1,"v":0,"usd":0}
{"ts":1751000940000,"o":107467.1,"h":107467.1,"l":107460.9,"c":107460.9,"v":80700,"usd":0.75094408}
{"ts":1751001000000,"o":107460.9,"h":107452,"l":107437,"c":107437.1,"v":25700,"usd":0.239184}
{"ts":1751001060000,"o":107437.1,"h":107437.1,"l":107434.9,"c":107434.9,"v":25600,"usd":0.23827972}
{"ts":1751001120000,"o":107434.9,"h":107454.6,"l":107422.1,"c":107454.6,"v":138000,"usd":1.28463383}
{"ts":1751001180000,"o":107454.6,"h":107477.6,"l":107452,"c":107477.6,"v":33700,"usd":0.31362519}
{"ts":1751001240000,"o":107477.6,"h":107503.6,"l":107477.6,"c":107490.2,"v":151300,"usd":1.40753218}
{"ts":1751001300000,"o":107490.2,"h":107480.1,"l":107470,"c":107470,"v":39500,"usd":0.36751623}
{"ts":1751001360000,"o":107470,"h":107470,"l":107460.5,"c":107460.5,"v":162700,"usd":1.51398153}
{"ts":1751001420000,"o":107460.5,"h":107460,"l":107457,"c":107457,"v":81900,"usd":0.7621452}
{"ts":1751001480000,"o":107457,"h":107456.8,"l":107445.9,"c":107445.9,"v":201100,"usd":1.87149255}
{"ts":1751001540000,"o":107445.9,"h":107441,"l":107430,"c":107430,"v":39900,"usd":0.37137475}
{"ts":1751001600000,"o":107430,"h":107426,"l":107380,"c":107380,"v":268400,"usd":2.49897116}
{"ts":1751001660000,"o":107380,"h":107392.9,"l":107370,"c":107370,"v":128600,"usd":1.19760215}
{"ts":1751001720000,"o":107370,"h":107369.1,"l":107364.6,"c":107369.1,"v":1500,"usd":0.01397087}
{"ts":1751001780000,"o":107369.1,"h":107367.8,"l":107367.7,"c":107367.8,"v":5000,"usd":0.046569}
{"ts":1751001840000,"o":107367.8,"h":107373.7,"l":107330,"c":107344.9,"v":187800,"usd":1.74930628}
{"ts":1751001900000,"o":107344.9,"h":107356.6,"l":107344.9,"c":107356.6,"v":2500,"usd":0.0232891}
{"ts":1751001960000,"o":107356.6,"h":107350.4,"l":107319,"c":107319,"v":118600,"usd":1.10499382}
{"ts":1751002020000,"o":107319,"h":107316.7,"l":107300.9,"c":107302.9,"v":59700,"usd":0.55637682}
{"ts":1751002080000,"o":107302.9,"h":107323.6,"l":107312.3,"c":107323.6,"v":40600,"usd":0.37832118}
{"ts":1751002140000,"o":107323.6,"h":107323.5,"l":107265.1,"c":107265.1,"v":371200,"usd":3.4596335}
{"ts":1751002200000,"o":107265.1,"h":107286.7,"l":107265.2,"c":107280.6,"v":23700,"usd":0.22094401}
{"ts":1751002260000,"o":107280.6,"h":107322.4,"l":107280.6,"c":107320,"v":156500,"usd":1.45847972}
{"ts":1751002320000,"o":107320,"h":107319.9,"l":107304.8,"c":107304.8,"v":49800,"usd":0.46403394}
{"ts":1751002380000,"o":107304.8,"h":107304.7,"l":107300,"c":107300,"v":127800,"usd":1.19101262}
{"ts":1751002440000,"o":107300,"h":107290,"l":107290,"c":107290,"v":1300,"usd":0.01211665}
{"ts":1751002500000,"o":107290,"h":107280,"l":107270,"c":107270,"v":400,"usd":0.00372874}
{"ts":1751002560000,"o":107270,"h":107284.9,"l":107265.1,"c":107279,"v":23100,"usd":0.21534004}
{"ts":1751002620000,"o":107279,"h":107299.4,"l":107285.2,"c":107285.2,"v":579000,"usd":5.39635356}
{"ts":1751002680000,"o":107285.2,"h":107309.8,"l":107285.1,"c":107309.8,"v":57700,"usd":0.53781889}
{"ts":1751002740000,"o":107309.8,"h":107318.9,"l":107318.3,"c":107318.9,"v":400,"usd":0.00372721}
{"ts":1751002800000,"o":107318.9,"h":107339.9,"l":107320,"c":107328.4,"v":27300,"usd":0.25434813}
{"ts":1751002860000,"o":107328.4,"h":107317.7,"l":107305.5,"c":107305.5,"v":2300,"usd":0.02143218}
{"ts":1751002920000,"o":107305.5,"h":107314.1,"l":107290.8,"c":107298.5,"v":251600,"usd":2.34458048}
{"ts":1751002980000,"o":107298.5,"h":107309.7,"l":107257.2,"c":107276.6,"v":676000,"usd":6.30164283}
{"ts":1751003040000,"o":107276.6,"h":107280,"l":107280,"c":107280,"v":65400,"usd":0.60961956}
{"ts":1751003100000,"o":107280,"h":107291.5,"l":107280,"c":107291.5,"v":132800,"usd":1.2378405}
{"ts":1751003160000,"o":107291.5,"h":107312.5,"l":107299.9,"c":107309.2,"v":168000,"usd":1.56566916}
{"ts":1751003220000,"o":107309.2,"h":107309.2,"l":107309.2,"c":107309.2,"v":0,"usd":0}
{"ts":1751003280000,"o":107309.2,"h":107314.1,"l":107306.2,"c":107314.1,"v":363400,"usd":3.38638059}
{"ts":1751003340000,"o":107314.1,"h":107314.1,"l":107314.1,"c":107314.1,"v":5500,"usd":0.0512512}
{"ts":1751003400000,"o":107314.1,"h":107314,"l":107314,"c":107314,"v":64900,"usd":0.60476416}
{"ts":1751003460000,"o":107314,"h":107314,"l":107314,"c":107314,"v":0,"usd":0}
{"ts":1751003520000,"o":107314,"h":107306.2,"l":107306.1,"c":107306.2,"v":3300,"usd":0.03075303}
{"ts":1751003580000,"o":107306.2,"h":107314,"l":107312.4,"c":107312.4,"v":15300,"usd":0.14257162}
{"ts":1751003640000,"o":107312.4,"h":107306.2,"l":107306.2,"c":107306.2,"v":100,"usd":0.00093191}
{"ts":1751003700000,"o":107306.2,"h":107306.1,"l":107300.8,"c":107300.8,"v":113900,"usd":1.06144774}
{"ts":1751003760000,"o":107300.8,"h":107300.8,"l":107277.7,"c":107277.7,"v":1108500,"usd":10.33087721}
{"ts":1751003820000,"o":107277.7,"h":107277.6,"l":107226.7,"c":107239,"v":52900,"usd":0.49328808}
{"ts":1751003880000,"o":107239,"h":107241.8,"l":107220.2,"c":107220.2,"v":230500,"usd":2.1494304}
{"ts":1751003940000,"o":107220.2,"h":107229.5,"l":107220.2,"c":107229.5,"v":900,"usd":0.00839378}
{"ts":1751004000000,"o":107229.5,"h":107237.7,"l":107220,"c":107220,"v":178100,"usd":1.66103185}
{"ts":1751004060000,"o":107220,"h":107228.4,"l":107214.2,"c":107214.2,"v":60700,"usd":0.56609085}
{"ts":1751004120000,"o":107214.2,"h":107222.5,"l":107214.2,"c":107222.5,"v":2500,"usd":0.02331754}
{"ts":1751004180000,"o":107222.5,"h":107222.5,"l":107222.5,"c":107222.5,"v":0,"usd":0}
{"ts":1751004240000,"o":107222.5,"h":107239.9,"l":107201.9,"c":107201.9,"v":489700,"usd":4.5673645}
{"ts":1751004300000,"o":107201.9,"h":107230.7,"l":107202.3,"c":107230.7,"v":28700,"usd":0.26767654}
{"ts":1751004360000,"o":107230.7,"h":107237.5,"l":107219.5,"c":107219.5,"v":2600,"usd":0.02424667}
{"ts":1751004420000,"o":107219.5,"h":107237.4,"l":107216.2,"c":107216.2,"v":50100,"usd":0.46720395}
{"ts":1751004480000,"o":107216.2,"h":107216.2,"l":107216.2,"c":107216.2,"v":0,"usd":0}
{"ts":1751004540000,"o":107216.2,"h":107207.6,"l":107207.6,"c":107207.6,"v":28900,"usd":0.26957053}
{"ts":1751004600000,"o":107207.6,"h":107207.6,"l":107165.2,"c":107170,"v":1081900,"usd":10.09246372}
{"ts":1751004660000,"o":107170,"h":107201.3,"l":107179.4,"c":107201.3,"v":800,"usd":0.00746343}
{"ts":1751004720000,"o":107201.3,"h":107225.6,"l":107201.3,"c":107225.6,"v":129900,"usd":1.21169603}
{"ts":1751004780000,"o":107225.6,"h":107279.9,"l":107225.7,"c":107256.8,"v":459600,"usd":4.28540058}
{"ts":1751004840000,"o":107256.8,"h":107256.9,"l":107256.9,"c":107256.9,"v":800,"usd":0.00745872}
{"ts":1751004900000,"o":107256.9,"h":107348.4,"l":107280,"c":107319.6,"v":338400,"usd":3.15355168}
{"ts":1751004960000,"o":107319.6,"h":107330.5,"l":107310,"c":107310,"v":42600,"usd":0.39692913}
{"ts":1751005020000,"o":107310,"h":107310,"l":107310,"c":107310,"v":109500,"usd":1.0204086}
{"ts":1751005080000,"o":107310,"h":107337.7,"l":107301.2,"c":107337.7,"v":152300,"usd":1.4192362}
{"ts":1751005140000,"o":107337.7,"h":107337.7,"l":107337.7,"c":107337.7,"v":0,"usd":0}
{"ts":1751005200000,"o":107337.7,"h":107359.9,"l":107340,"c":107350,"v":25800,"usd":0.24033216}
{"ts":1751005260000,"o":107350,"h":107342.8,"l":107317.9,"c":107317.9,"v":42400,"usd":0.39507565}
{"ts":1751005320000,"o":107317.9,"h":107319,"l":107312.5,"c":107318,"v":14800,"usd":0.13790834}
{"ts":1751005380000,"o":107318,"h":107324.2,"l":107310.1,"c":107324.2,"v":31800,"usd":0.2963371}
{"ts":1751005440000,"o":107324.2,"h":107310,"l":107284.9,"c":107298.4,"v":1034900,"usd":9.64498561}
{"ts":1751005500000,"o":107298.4,"h":107315.9,"l":107298.4,"c":107300.9,"v":100500,"usd":0.93655745}
{"ts":1751005560000,"o":107300.9,"h":107300.8,"l":107284.8,"c":107284.8,"v":31300,"usd":0.29173906}
{"ts":1751005620000,"o":107284.8,"h":107280,"l":107251.6,"c":107253.5,"v":32600,"usd":0.30393288}
{"ts":1751005680000,"o":107253.5,"h":107257.3,"l":107223.8,"c":107223.8,"v":191300,"usd":1.78393368}
{"ts":1751005740000,"o":107223.8,"h":107220,"l":107216.7,"c":107217.2,"v":76700,"usd":0.71536474}
{"ts":1751005800000,"o":107217.2,"h":107247.5,"l":107200.1,"c":107247.5,"v":144800,"usd":1.35040043}
{"ts":1751005860000,"o":107247.5,"h":107235,"l":107233.5,"c":107233.5,"v":124300,"usd":1.15914712}
{"ts":1751005920000,"o":107233.5,"h":107220,"l":107210.1,"c":107211.6,"v":99600,"usd":0.92900998}
{"ts":1751005980000,"o":107211.6,"h":107245.3,"l":107210.1,"c":107245.3,"v":463900,"usd":4.32670227}
{"ts":1751006040000,"o":107245.3,"h":107260,"l":107250,"c":107260,"v":600,"usd":0.00559404}
{"ts":1751006100000,"o":107260,"h":107305.1,"l":107264.4,"c":107305.1,"v":202400,"usd":1.88658004}
{"ts":1751006160000,"o":107305.1,"h":107322.2,"l":107305.2,"c":107322.2,"v":50100,"usd":0.46682712}
{"ts":1751006220000,"o":107322.2,"h":107321,"l":107321,"c":107321,"v":1000,"usd":0.0093178}
{"ts":1751006280000,"o":107321,"h":107339.8,"l":107321,"c":107339.8,"v":72600,"usd":0.67637692}
{"ts":1751006340000,"o":107339.8,"h":107321.5,"l":107321.5,"c":107321.5,"v":2000,"usd":0.0186356}
{"ts":1751006400000,"o":107321.5,"h":107321.5,"l":107300.1,"c":107300.1,"v":13800,"usd":0.12858991}
{"ts":1751006460000,"o":107300.1,"h":107300.3,"l":107300.1,"c":107300.3,"v":117600,"usd":1.09599667}
{"ts":1751006520000,"o":107300.3,"h":107300.3,"l":107300.3,"c":107300.3,"v":0,"usd":0}
{"ts":1751006580000,"o":107300.3,"h":107310.7,"l":107310.7,"c":107310.7,"v":8400,"usd":0.07827708}
{"ts":1751006640000,"o":107310.7,"h":107320.8,"l":107304,"c":107304,"v":7600,"usd":0.07081954}
{"ts":1751006700000,"o":107304,"h":107313.2,"l":107300.1,"c":107300.1,"v":49400,"usd":0.46038322}
{"ts":1751006760000,"o":107300.1,"h":107307,"l":107306.8,"c":107306.8,"v":5500,"usd":0.05125505}
{"ts":1751006820000,"o":107306.8,"h":107327,"l":107282,"c":107327,"v":1636700,"usd":15.25326358}
{"ts":1751006880000,"o":107327,"h":107327.9,"l":107314,"c":107314,"v":231100,"usd":2.15347451}
{"ts":1751006940000,"o":107314,"h":107336.8,"l":107315.9,"c":107336.7,"v":82800,"usd":0.77153562}
{"ts":1751007000000,"o":107336.7,"h":107314.8,"l":107300.1,"c":107300.1,"v":159100,"usd":1.48261873}
{"ts":1751007060000,"o":107300.1,"h":107300,"l":107290,"c":107290,"v":500,"usd":0.00466001}
{"ts":1751007120000,"o":107290,"h":107287.9,"l":107282.1,"c":107287.9,"v":62300,"usd":0.58070991}
{"ts":1751007180000,"o":107287.9,"h":107282,"l":107260,"c":107260,"v":22700,"usd":0.21159266}
{"ts":1751007240000,"o":107260,"h":107260.5,"l":107250.1,"c":107260.5,"v":26500,"usd":0.24708558}
{"ts":1751007300000,"o":107260.5,"h":107340,"l":107250.2,"c":107340,"v":223400,"usd":2.08227642}
{"ts":1751007360000,"o":107340,"h":107351,"l":107350.9,"c":107350.9,"v":41700,"usd":0.38844384}
{"ts":1751007420000,"o":107350.9,"h":107320,"l":107310.1,"c":107310.1,"v":9300,"usd":0.08666466}
{"ts":1751007480000,"o":107310.1,"h":107310.3,"l":107300.1,"c":107300.1,"v":125600,"usd":1.17055396}
{"ts":1751007540000,"o":107300.1,"h":107300.1,"l":107300.1,"c":107300.1,"v":0,"usd":0}
{"ts":1751007600000,"o":107300.1,"h":107300.1,"l":107270,"c":107270,"v":108400,"usd":1.0102565}
{"ts":1751007660000,"o":107270,"h":107272.1,"l":107255.9,"c":107272.1,"v":58900,"usd":0.54915321}
{"ts":1751007720000,"o":107272.1,"h":107280,"l":107255.1,"c":107280,"v":206700,"usd":1.92708678}
{"ts":1751007780000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751007840000,"o":107280,"h":107299.9,"l":107265.3,"c":107289.2,"v":34800,"usd":0.32439057}
{"ts":1751007900000,"o":107289.2,"h":107283,"l":107270.1,"c":107283,"v":25700,"usd":0.23957309}
{"ts":1751007960000,"o":107283,"h":107287.3,"l":107250.1,"c":107250.1,"v":184800,"usd":1.72263494}
{"ts":1751008020000,"o":107250.1,"h":107264.8,"l":107264.7,"c":107264.8,"v":16100,"usd":0.15009547}
{"ts":1751008080000,"o":107264.8,"h":107300,"l":107272.3,"c":107299.9,"v":1400,"usd":0.01304912}
{"ts":1751008140000,"o":107299.9,"h":107285.4,"l":107266.4,"c":107284.1,"v":154200,"usd":1.43734567}
{"ts":1751008200000,"o":107284.1,"h":107348.4,"l":107298.8,"c":107348.3,"v":149900,"usd":1.39681458}
{"ts":1751008260000,"o":107348.3,"h":107371.1,"l":107344.3,"c":107371.1,"v":204900,"usd":1.90876125}
{"ts":1751008320000,"o":107371.1,"h":107373.8,"l":107355.9,"c":107355.9,"v":5400,"usd":0.05029829}
{"ts":1751008380000,"o":107355.9,"h":107389.8,"l":107355.9,"c":107384.1,"v":44900,"usd":0.4181474}
{"ts":1751008440000,"o":107384.1,"h":107459.8,"l":107390,"c":107459.8,"v":272100,"usd":2.53328734}
{"ts":1751008500000,"o":107459.8,"h":107474.8,"l":107452.2,"c":107474.8,"v":61500,"usd":0.57228628}
{"ts":1751008560000,"o":107474.8,"h":107503.4,"l":107479.9,"c":107503.4,"v":937500,"usd":8.72110501}
{"ts":1751008620000,"o":107503.4,"h":107520.1,"l":107503.4,"c":107520,"v":809700,"usd":7.53073063}
{"ts":1751008680000,"o":107520,"h":107550,"l":107510.7,"c":107510.7,"v":4563700,"usd":42.44489794}
{"ts":1751008740000,"o":107510.7,"h":107569.9,"l":107514.4,"c":107569.9,"v":179200,"usd":1.66642819}
{"ts":1751008800000,"o":107569.9,"h":107578.8,"l":107569.9,"c":107578.8,"v":205900,"usd":1.91410761}
{"ts":1751008860000,"o":107578.8,"h":107700,"l":107578.7,"c":107665.1,"v":1141400,"usd":10.60165482}
{"ts":1751008920000,"o":107665.1,"h":107690.4,"l":107629.8,"c":107650,"v":502100,"usd":4.66364994}
{"ts":1751008980000,"o":107650,"h":107661.7,"l":107612.2,"c":107612.2,"v":149100,"usd":1.38512014}
{"ts":1751009040000,"o":107612.2,"h":107612.2,"l":107585.6,"c":107585.7,"v":175700,"usd":1.63279319}
{"ts":1751009100000,"o":107585.7,"h":107585.6,"l":107472.4,"c":107472.5,"v":628100,"usd":5.8419319}
{"ts":1751009160000,"o":107472.5,"h":107473.8,"l":107419.4,"c":107419.4,"v":148500,"usd":1.38188933}
{"ts":1751009220000,"o":107419.4,"h":107419.4,"l":107350,"c":107350,"v":495100,"usd":4.61088028}
{"ts":1751009280000,"o":107350,"h":107401,"l":107353.1,"c":107393,"v":145000,"usd":1.35048738}
{"ts":1751009340000,"o":107393,"h":107392.9,"l":107302.6,"c":107310.1,"v":607100,"usd":5.6553983}
{"ts":1751009400000,"o":107310.1,"h":107307.3,"l":107282.1,"c":107307.3,"v":40700,"usd":0.37932516}
{"ts":1751009460000,"o":107307.3,"h":107312.5,"l":107270,"c":107270,"v":61500,"usd":0.573224}
{"ts":1751009520000,"o":107270,"h":107271.8,"l":107261,"c":107271.8,"v":105400,"usd":0.98263064}
{"ts":1751009580000,"o":107271.8,"h":107261.6,"l":107234.2,"c":107238.7,"v":209600,"usd":1.95453622}
{"ts":1751009640000,"o":107238.7,"h":107252.5,"l":107202.2,"c":107224.2,"v":157800,"usd":1.47186841}
{"ts":1751009700000,"o":107224.2,"h":107229,"l":107224.2,"c":107224.2,"v":136300,"usd":1.27116684}
{"ts":1751009760000,"o":107224.2,"h":107214.1,"l":107194.5,"c":107194.5,"v":1158500,"usd":10.80688173}
{"ts":1751009820000,"o":107194.5,"h":107190.7,"l":107144,"c":107159.9,"v":333500,"usd":3.11239285}
{"ts":1751009880000,"o":107159.9,"h":107157.4,"l":107113,"c":107113,"v":484100,"usd":4.5185848}
{"ts":1751009940000,"o":107113,"h":107148.4,"l":107100,"c":107100.1,"v":365100,"usd":3.4088522}
{"ts":1751010000000,"o":107100.1,"h":107107.6,"l":107050,"c":107050,"v":1397700,"usd":13.0523425}
{"ts":1751010060000,"o":107050,"h":107050,"l":107011.6,"c":107011.6,"v":379700,"usd":3.54734903}
{"ts":1751010120000,"o":107011.6,"h":107000,"l":106959.7,"c":106962.1,"v":498000,"usd":4.65547729}
{"ts":1751010180000,"o":106962.1,"h":106979.9,"l":106960.1,"c":106960.1,"v":173600,"usd":1.62292566}
{"ts":1751010240000,"o":106960.1,"h":106970.6,"l":106918.4,"c":106970.5,"v":548800,"usd":5.13161683}
{"ts":1751010300000,"o":106970.5,"h":106974.2,"l":106950,"c":106950,"v":302600,"usd":2.82907489}
{"ts":1751010360000,"o":106950,"h":106970.1,"l":106921.1,"c":106951.5,"v":421300,"usd":3.9395454}
{"ts":1751010420000,"o":106951.5,"h":106974.1,"l":106949.4,"c":106966.8,"v":243300,"usd":2.27454987}
{"ts":1751010480000,"o":106966.8,"h":106972.5,"l":106943.1,"c":106972.5,"v":194400,"usd":1.81760365}
{"ts":1751010540000,"o":106972.5,"h":106979.9,"l":106966.2,"c":106968.1,"v":245100,"usd":2.29120563}
{"ts":1751010600000,"o":106968.1,"h":106940,"l":106891.5,"c":106897.5,"v":140100,"usd":1.31049527}
{"ts":1751010660000,"o":106897.5,"h":106919.9,"l":106870,"c":106914.2,"v":327500,"usd":3.0638942}
{"ts":1751010720000,"o":106914.2,"h":106934.4,"l":106887,"c":106887,"v":363100,"usd":3.3963025}
{"ts":1751010780000,"o":106887,"h":106902.8,"l":106878.1,"c":106886.8,"v":241700,"usd":2.26123758}
{"ts":1751010840000,"o":106886.8,"h":106919.7,"l":106860.1,"c":106860.3,"v":640900,"usd":5.9967364}
{"ts":1751010900000,"o":106860.3,"h":106872.3,"l":106814.4,"c":106831.5,"v":369300,"usd":3.45659735}
{"ts":1751010960000,"o":106831.5,"h":106877.1,"l":106831.4,"c":106877.1,"v":222600,"usd":2.08313424}
{"ts":1751011020000,"o":106877.1,"h":106900,"l":106869.9,"c":106900,"v":338500,"usd":3.16701811}
{"ts":1751011080000,"o":106900,"h":106886.9,"l":106837.2,"c":106861,"v":348500,"usd":3.26078158}
{"ts":1751011140000,"o":106861,"h":106887,"l":106859.2,"c":106882.5,"v":393700,"usd":3.68382807}
{"ts":1751011200000,"o":106882.5,"h":106870,"l":106825.3,"c":106829.2,"v":698700,"usd":6.53988853}
{"ts":1751011260000,"o":106829.2,"h":106961.2,"l":106817.6,"c":106911.6,"v":1009400,"usd":9.4418531}
{"ts":1751011320000,"o":106911.6,"h":106996.2,"l":106911.7,"c":106972.2,"v":357900,"usd":3.34595469}
{"ts":1751011380000,"o":106972.2,"h":106977.5,"l":106910.1,"c":106919,"v":244900,"usd":2.28991641}
{"ts":1751011440000,"o":106919,"h":106958.7,"l":106920.1,"c":106953.1,"v":102200,"usd":0.95562418}
{"ts":1751011500000,"o":106953.1,"h":106967,"l":106930.1,"c":106930.1,"v":118900,"usd":1.11162396}
{"ts":1751011560000,"o":106930.1,"h":106943.3,"l":106917.3,"c":106917.6,"v":290100,"usd":2.71324076}
{"ts":1751011620000,"o":106917.6,"h":106923.9,"l":106838.1,"c":106890,"v":630700,"usd":5.90076791}
{"ts":1751011680000,"o":106890,"h":106915.4,"l":106800,"c":106865,"v":838900,"usd":7.85079758}
{"ts":1751011740000,"o":106865,"h":106918.4,"l":106830.1,"c":106918.4,"v":747400,"usd":6.99371401}
{"ts":1751011800000,"o":106918.4,"h":106910.6,"l":106876.3,"c":106876.3,"v":32900,"usd":0.30780022}
{"ts":1751011860000,"o":106876.3,"h":106870,"l":106820,"c":106820,"v":133500,"usd":1.24926649}
{"ts":1751011920000,"o":106820,"h":106832.2,"l":106779.4,"c":106822.2,"v":93900,"usd":0.87925844}
{"ts":1751011980000,"o":106822.2,"h":106877.8,"l":106826.4,"c":106826.4,"v":42300,"usd":0.39586485}
{"ts":1751012040000,"o":106826.4,"h":106877.1,"l":106826.4,"c":106877.1,"v":115700,"usd":1.08281194}
{"ts":1751012100000,"o":106877.1,"h":106896,"l":106860,"c":106860,"v":29200,"usd":0.27320951}
{"ts":1751012160000,"o":106860,"h":106850,"l":106819.4,"c":106842,"v":107000,"usd":1.00154672}
{"ts":1751012220000,"o":106842,"h":106850.2,"l":106826.1,"c":106850.2,"v":27300,"usd":0.25554351}
{"ts":1751012280000,"o":106850.2,"h":106850.2,"l":106800,"c":106800,"v":129200,"usd":1.20947694}
{"ts":1751012340000,"o":106800,"h":106807,"l":106784.9,"c":106784.9,"v":20900,"usd":0.19571379}
{"ts":1751012400000,"o":106784.9,"h":106797.7,"l":106788.7,"c":106788.7,"v":13900,"usd":0.13015961}
{"ts":1751012460000,"o":106788.7,"h":106818.6,"l":106800.1,"c":106800.1,"v":8000,"usd":0.07489761}
{"ts":1751012520000,"o":106800.1,"h":106805.7,"l":106776.2,"c":106776.2,"v":253300,"usd":2.37181026}
{"ts":1751012580000,"o":106776.2,"h":106776.2,"l":106732.9,"c":106753,"v":59400,"usd":0.55646583}
{"ts":1751012640000,"o":106753,"h":106747,"l":106732.9,"c":106732.9,"v":158500,"usd":1.48489676}
{"ts":1751012700000,"o":106732.9,"h":106789.1,"l":106700.1,"c":106789.1,"v":308700,"usd":2.89255492}
{"ts":1751012760000,"o":106789.1,"h":106794.9,"l":106767.1,"c":106772.6,"v":138700,"usd":1.29876734}
{"ts":1751012820000,"o":106772.6,"h":106763.2,"l":106737,"c":106740.1,"v":36400,"usd":0.34096291}
{"ts":1751012880000,"o":106740.1,"h":106759.9,"l":106724.1,"c":106724.1,"v":122900,"usd":1.15145528}
{"ts":1751012940000,"o":106724.1,"h":106730,"l":106693.3,"c":106730,"v":261900,"usd":2.45450373}
{"ts":1751013000000,"o":106730,"h":106731.2,"l":106693.4,"c":106693.4,"v":64400,"usd":0.60350502}
{"ts":1751013060000,"o":106693.4,"h":106693.4,"l":106671.5,"c":106693.4,"v":231500,"usd":2.16988792}
{"ts":1751013120000,"o":106693.4,"h":106719.9,"l":106693.4,"c":106695,"v":148900,"usd":1.39553685}
{"ts":1751013180000,"o":106695,"h":106689.9,"l":106642.1,"c":106657.6,"v":195900,"usd":1.83682442}
{"ts":1751013240000,"o":106657.6,"h":106670,"l":106650.1,"c":106659.3,"v":322600,"usd":3.02454165}
{"ts":1751013300000,"o":106659.3,"h":106719.9,"l":106662.2,"c":106669.7,"v":327900,"usd":3.07304033}
{"ts":1751013360000,"o":106669.7,"h":106709.6,"l":106670,"c":106709.6,"v":71000,"usd":0.66543683}
{"ts":1751013420000,"o":106709.6,"h":106782.4,"l":106700.1,"c":106774.2,"v":661500,"usd":6.19776992}
{"ts":1751013480000,"o":106774.2,"h":106818.9,"l":106750,"c":106797,"v":157700,"usd":1.47677787}
{"ts":1751013540000,"o":106797,"h":106798.1,"l":106733.9,"c":106736.5,"v":855100,"usd":8.00856589}
{"ts":1751013600000,"o":106736.5,"h":106736.5,"l":106736.5,"c":106736.5,"v":0,"usd":0}
{"ts":1751013660000,"o":106736.5,"h":106779.1,"l":106753.3,"c":106756.3,"v":121400,"usd":1.13692817}
{"ts":1751013720000,"o":106756.3,"h":106769.2,"l":106751.6,"c":106755.1,"v":59900,"usd":0.56106426}
{"ts":1751013780000,"o":106755.1,"h":106755.1,"l":106705,"c":106720,"v":209400,"usd":1.96197487}
{"ts":1751013840000,"o":106720,"h":106740,"l":106710.2,"c":106740,"v":232700,"usd":2.18039283}
{"ts":1751013900000,"o":106740,"h":106771.6,"l":106751.4,"c":106771.6,"v":7500,"usd":0.07025526}
{"ts":1751013960000,"o":106771.6,"h":106873.2,"l":106780,"c":106873.2,"v":310800,"usd":2.90923751}
{"ts":1751014020000,"o":106873.2,"h":106979.5,"l":106873.6,"c":106963.6,"v":537300,"usd":5.02538061}
{"ts":1751014080000,"o":106963.6,"h":107069.7,"l":106963.7,"c":106976.9,"v":639200,"usd":5.97395643}
{"ts":1751014140000,"o":106976.9,"h":107007.9,"l":106970,"c":107007.9,"v":14600,"usd":0.13647321}
{"ts":1751014200000,"o":107007.9,"h":107005.3,"l":106948.1,"c":106954.4,"v":186000,"usd":1.73880541}
{"ts":1751014260000,"o":106954.4,"h":106980,"l":106936.6,"c":106980,"v":58700,"usd":0.54887409}
{"ts":1751014320000,"o":106980,"h":107047.7,"l":106991.3,"c":107006.1,"v":49000,"usd":0.45778629}
{"ts":1751014380000,"o":107006.1,"h":107015.3,"l":106980.2,"c":107015.3,"v":360500,"usd":3.36940539}
{"ts":1751014440000,"o":107015.3,"h":107029.9,"l":107000,"c":107000,"v":53300,"usd":0.49806527}
{"ts":1751014500000,"o":107000,"h":106980.1,"l":106914,"c":106914,"v":259600,"usd":2.42726785}
{"ts":1751014560000,"o":106914,"h":106920,"l":106842.1,"c":106890.6,"v":230100,"usd":2.15234816}
{"ts":1751014620000,"o":106890.6,"h":106968.5,"l":106906.3,"c":106968.5,"v":282000,"usd":2.63732021}
{"ts":1751014680000,"o":106968.5,"h":106980,"l":106950.1,"c":106980,"v":362600,"usd":3.39003996}
{"ts":1751014740000,"o":106980,"h":107013.3,"l":106980,"c":106998.3,"v":75500,"usd":0.70560406}
{"ts":1751014800000,"o":106998.3,"h":106990,"l":106980,"c":106980,"v":4800,"usd":0.04486514}
{"ts":1751014860000,"o":106980,"h":106980.1,"l":106980.1,"c":106980.1,"v":118400,"usd":1.106744}
{"ts":1751014920000,"o":106980.1,"h":106991.9,"l":106944.4,"c":106947.1,"v":77900,"usd":0.72836511}
{"ts":1751014980000,"o":106947.1,"h":106944.2,"l":106915.4,"c":106921.4,"v":336500,"usd":3.14668445}
{"ts":1751015040000,"o":106921.4,"h":106932,"l":106880.1,"c":106880.3,"v":179700,"usd":1.68108247}
{"ts":1751015100000,"o":106880.3,"h":106880.3,"l":106880,"c":106880,"v":15500,"usd":0.14502265}
{"ts":1751015160000,"o":106880,"h":106879.8,"l":106850,"c":106859.4,"v":177400,"usd":1.6601465}
{"ts":1751015220000,"o":106859.4,"h":106851.3,"l":106792.6,"c":106812.2,"v":383400,"usd":3.58907422}
{"ts":1751015280000,"o":106812.2,"h":106816,"l":106770.1,"c":106816,"v":30800,"usd":0.28840801}
{"ts":1751015340000,"o":106816,"h":106888.7,"l":106816,"c":106880.9,"v":577500,"usd":5.40617342}
{"ts":1751015400000,"o":106880.9,"h":106900.1,"l":106850,"c":106850,"v":127900,"usd":1.19686219}
{"ts":1751015460000,"o":106850,"h":106840,"l":106790.1,"c":106797.7,"v":312300,"usd":2.92398618}
{"ts":1751015520000,"o":106797.7,"h":106795.8,"l":106790.1,"c":106795.8,"v":10200,"usd":0.09551354}
{"ts":1751015580000,"o":106795.8,"h":106821.9,"l":106800.2,"c":106800.5,"v":158400,"usd":1.48302555}
{"ts":1751015640000,"o":106800.5,"h":106814.3,"l":106812.3,"c":106814.3,"v":19200,"usd":0.1797541}
{"ts":1751015700000,"o":106814.3,"h":106829.3,"l":106800,"c":106800,"v":35900,"usd":0.33606643}
{"ts":1751015760000,"o":106800,"h":106796,"l":106780.4,"c":106796,"v":11400,"usd":0.10675854}
{"ts":1751015820000,"o":106796,"h":106906.3,"l":106819.9,"c":106906.3,"v":283000,"usd":2.64837138}
{"ts":1751015880000,"o":106906.3,"h":106910,"l":106870.9,"c":106910,"v":70100,"usd":0.65580812}
{"ts":1751015940000,"o":106910,"h":106919.1,"l":106895.3,"c":106909.7,"v":104100,"usd":0.9737095}
{"ts":1751016000000,"o":106909.7,"h":106908.5,"l":106901.7,"c":106901.7,"v":16800,"usd":0.1571493}
{"ts":1751016060000,"o":106901.7,"h":106880,"l":106870,"c":106870,"v":400,"usd":0.0037427}
{"ts":1751016120000,"o":106870,"h":106879,"l":106848.2,"c":106850.1,"v":57500,"usd":0.53811486}
{"ts":1751016180000,"o":106850.1,"h":106878.7,"l":106840.1,"c":106840.1,"v":35800,"usd":0.3349803}
{"ts":1751016240000,"o":106840.1,"h":106850.3,"l":106840.1,"c":106850.2,"v":26200,"usd":0.24520705}
{"ts":1751016300000,"o":106850.2,"h":106840.1,"l":106840.1,"c":106840.1,"v":200,"usd":0.00187196}
{"ts":1751016360000,"o":106840.1,"h":106875.4,"l":106858.3,"c":106862.1,"v":11700,"usd":0.10947685}
{"ts":1751016420000,"o":106862.1,"h":106886,"l":106880,"c":106886,"v":6700,"usd":0.06268406}
{"ts":1751016480000,"o":106886,"h":106873.4,"l":106873.4,"c":106873.4,"v":300,"usd":0.00280707}
{"ts":1751016540000,"o":106873.4,"h":106873.4,"l":106830,"c":106830,"v":20200,"usd":0.18901534}
{"ts":1751016600000,"o":106830,"h":106819.9,"l":106790,"c":106800.1,"v":452100,"usd":4.23304955}
{"ts":1751016660000,"o":106800.1,"h":106860,"l":106806.9,"c":106860,"v":16600,"usd":0.15535488}
{"ts":1751016720000,"o":106860,"h":106855.4,"l":106855.4,"c":106855.4,"v":16400,"usd":0.15347776}
{"ts":1751016780000,"o":106855.4,"h":106925.4,"l":106855.5,"c":106925.4,"v":128300,"usd":1.20057752}
{"ts":1751016840000,"o":106925.4,"h":107013.1,"l":106893.6,"c":107003.2,"v":1076100,"usd":10.05772782}
{"ts":1751016900000,"o":107003.2,"h":107044.3,"l":107012.3,"c":107028.6,"v":766300,"usd":7.15997164}
{"ts":1751016960000,"o":107028.6,"h":107017.6,"l":106985.2,"c":106996.6,"v":218100,"usd":2.03803585}
{"ts":1751017020000,"o":106996.6,"h":106997.1,"l":106990.2,"c":106997.1,"v":500,"usd":0.00467321}
{"ts":1751017080000,"o":106997.1,"h":107019.9,"l":106985.8,"c":107019.9,"v":249700,"usd":2.33378213}
{"ts":1751017140000,"o":107019.9,"h":107020.6,"l":106999,"c":106999,"v":28400,"usd":0.26537277}
{"ts":1751017200000,"o":106999,"h":107009,"l":106996,"c":107001.8,"v":204600,"usd":1.91212544}
{"ts":1751017260000,"o":107001.8,"h":107020,"l":107006.4,"c":107020,"v":7600,"usd":0.07101557}
{"ts":1751017320000,"o":107020,"h":107019.6,"l":107008,"c":107016.1,"v":20700,"usd":0.19343663}
{"ts":1751017380000,"o":107016.1,"h":107017.7,"l":107000.1,"c":107005.1,"v":52100,"usd":0.48688082}
{"ts":1751017440000,"o":107005.1,"h":107052.9,"l":107010.6,"c":107040,"v":53900,"usd":0.50356293}
{"ts":1751017500000,"o":107040,"h":107030,"l":107002.3,"c":107002.3,"v":218100,"usd":2.03789733}
{"ts":1751017560000,"o":107002.3,"h":107023.2,"l":107010.1,"c":107010.8,"v":73200,"usd":0.68403681}
{"ts":1751017620000,"o":107010.8,"h":107020.4,"l":107010.1,"c":107020.4,"v":19600,"usd":0.18314401}
{"ts":1751017680000,"o":107020.4,"h":107018.5,"l":107014.1,"c":107018.5,"v":200,"usd":0.00186888}
{"ts":1751017740000,"o":107018.5,"h":107014,"l":107011.4,"c":107014,"v":13000,"usd":0.12147982}
{"ts":1751017800000,"o":107014,"h":107053.8,"l":106998.4,"c":107053.8,"v":459100,"usd":4.28941641}
{"ts":1751017860000,"o":107053.8,"h":107047.3,"l":107030.1,"c":107030.1,"v":11300,"usd":0.10557066}
{"ts":1751017920000,"o":107030.1,"h":107074.6,"l":107031,"c":107073.5,"v":148900,"usd":1.39094637}
{"ts":1751017980000,"o":107073.5,"h":107092.2,"l":107070,"c":107070,"v":180300,"usd":1.68370688}
{"ts":1751018040000,"o":107070,"h":107060,"l":107020,"c":107021.8,"v":129500,"usd":1.2098406}
{"ts":1751018100000,"o":107021.8,"h":107070.2,"l":107035,"c":107043.4,"v":88000,"usd":0.82198773}
{"ts":1751018160000,"o":107043.4,"h":107109.1,"l":107030,"c":107101.9,"v":367800,"usd":3.43500656}
{"ts":1751018220000,"o":107101.9,"h":107109.9,"l":107074.1,"c":107074.1,"v":70700,"usd":0.66018768}
{"ts":1751018280000,"o":107074.1,"h":107072.5,"l":107070.1,"c":107070.1,"v":18500,"usd":0.17278425}
{"ts":1751018340000,"o":107070.1,"h":107079.1,"l":107070,"c":107070,"v":15000,"usd":0.14008854}
{"ts":1751018400000,"o":107070,"h":107060.1,"l":107060,"c":107060.1,"v":200,"usd":0.00186811}
{"ts":1751018460000,"o":107060.1,"h":107113.4,"l":107060.1,"c":107113.4,"v":834800,"usd":7.79481075}
{"ts":1751018520000,"o":107113.4,"h":107107.7,"l":107107.7,"c":107107.7,"v":100,"usd":0.00093364}
{"ts":1751018580000,"o":107107.7,"h":107106.8,"l":107080.1,"c":107096.7,"v":79600,"usd":0.74331804}
{"ts":1751018640000,"o":107096.7,"h":107122.5,"l":107092.5,"c":107122.1,"v":16100,"usd":0.15031157}
{"ts":1751018700000,"o":107122.1,"h":107139.4,"l":107122.2,"c":107139.4,"v":121200,"usd":1.13134077}
{"ts":1751018760000,"o":107139.4,"h":107139.4,"l":107082.1,"c":107082.1,"v":383000,"usd":3.57534564}
{"ts":1751018820000,"o":107082.1,"h":107088.6,"l":107082.7,"c":107088.6,"v":2200,"usd":0.02054392}
{"ts":1751018880000,"o":107088.6,"h":107118.9,"l":107090,"c":107100,"v":10600,"usd":0.09896038}
{"ts":1751018940000,"o":107100,"h":107107.7,"l":107107.7,"c":107107.7,"v":2000,"usd":0.0186728}
{"ts":1751019000000,"o":107107.7,"h":107119.9,"l":107100,"c":107111.2,"v":32300,"usd":0.30155987}
{"ts":1751019060000,"o":107111.2,"h":107139.2,"l":107111.3,"c":107139.1,"v":130300,"usd":1.21619423}
{"ts":1751019120000,"o":107139.1,"h":107132.4,"l":107010.1,"c":107027.6,"v":1130100,"usd":10.55473622}
{"ts":1751019180000,"o":107027.6,"h":107043.6,"l":106926.4,"c":106926.4,"v":858800,"usd":8.02747659}
{"ts":1751019240000,"o":106926.4,"h":107050.9,"l":106930.7,"c":107013.8,"v":1095800,"usd":10.24214969}
{"ts":1751019300000,"o":107013.8,"h":107010,"l":107000,"c":107000,"v":7300,"usd":0.06822312}
{"ts":1751019360000,"o":107000,"h":107107.1,"l":106999.2,"c":107084.1,"v":448400,"usd":4.18804332}
{"ts":1751019420000,"o":107084.1,"h":107080,"l":107050,"c":107050,"v":62400,"usd":0.58289145}
{"ts":1751019480000,"o":107050,"h":107068,"l":107065.9,"c":107068,"v":34000,"usd":0.31755687}
{"ts":1751019540000,"o":107068,"h":107065.8,"l":107042.7,"c":107049,"v":1100,"usd":0.01027567}
{"ts":1751019600000,"o":107049,"h":107042.6,"l":107012.5,"c":107018.8,"v":209500,"usd":1.95759765}
{"ts":1751019660000,"o":107018.8,"h":107041.3,"l":107018.8,"c":107040,"v":14300,"usd":0.13361614}
{"ts":1751019720000,"o":107040,"h":107041.2,"l":107020,"c":107020,"v":5400,"usd":0.05044829}
{"ts":1751019780000,"o":107020,"h":107016.9,"l":107010,"c":107010,"v":3700,"usd":0.03457433}
{"ts":1751019840000,"o":107010,"h":107036.1,"l":107007,"c":107036.1,"v":112900,"usd":1.05478178}
{"ts":1751019900000,"o":107036.1,"h":107022.8,"l":107017.6,"c":107022.8,"v":27900,"usd":0.26069304}
{"ts":1751019960000,"o":107022.8,"h":107010.2,"l":106942.3,"c":106961.2,"v":310700,"usd":2.90491709}
{"ts":1751020020000,"o":106961.2,"h":106972.9,"l":106942.2,"c":106948.5,"v":767400,"usd":7.17470716}
{"ts":1751020080000,"o":106948.5,"h":106973.4,"l":106950.1,"c":106971.8,"v":49700,"usd":0.46460875}
{"ts":1751020140000,"o":106971.8,"h":106987.4,"l":106976.5,"c":106986.4,"v":40300,"usd":0.37670796}
{"ts":1751020200000,"o":106986.4,"h":106986.4,"l":106986.4,"c":106986.4,"v":0,"usd":0}
{"ts":1751020260000,"o":106986.4,"h":107036.2,"l":106987.6,"c":107036.2,"v":467200,"usd":4.36594518}
{"ts":1751020320000,"o":107036.2,"h":107040.6,"l":107009.6,"c":107013.9,"v":154900,"usd":1.44723038}
{"ts":1751020380000,"o":107013.9,"h":107013.9,"l":106970.1,"c":106970.1,"v":5500,"usd":0.05140563}
{"ts":1751020440000,"o":106970.1,"h":107029.5,"l":106960,"c":107022.7,"v":1010600,"usd":9.44543081}
{"ts":1751020500000,"o":107022.7,"h":107035.4,"l":107034.8,"c":107034.8,"v":62200,"usd":0.58112203}
{"ts":1751020560000,"o":107034.8,"h":107034.8,"l":107034.8,"c":107034.8,"v":0,"usd":0}
{"ts":1751020620000,"o":107034.8,"h":107031.4,"l":107006.7,"c":107031.4,"v":3100,"usd":0.02896859}
{"ts":1751020680000,"o":107031.4,"h":107040,"l":107015.8,"c":107034.9,"v":20400,"usd":0.19060364}
{"ts":1751020740000,"o":107034.9,"h":107020,"l":107020,"c":107020,"v":200,"usd":0.0018688}
{"ts":1751020800000,"o":107020,"h":107010,"l":107000,"c":107000,"v":900,"usd":0.00841074}
{"ts":1751020860000,"o":107000,"h":107020,"l":106994.1,"c":107012.6,"v":116700,"usd":1.09060805}
{"ts":1751020920000,"o":107012.6,"h":107020.4,"l":107020.4,"c":107020.4,"v":5000,"usd":0.04672}
{"ts":1751020980000,"o":107020.4,"h":107000.1,"l":106980.1,"c":106985.4,"v":6500,"usd":0.06075164}
{"ts":1751021040000,"o":106985.4,"h":106994.9,"l":106985.5,"c":106987.6,"v":30300,"usd":0.28321437}
{"ts":1751021100000,"o":106987.6,"h":106993.3,"l":106985.5,"c":106985.5,"v":2100,"usd":0.01962779}
{"ts":1751021160000,"o":106985.5,"h":107011,"l":106985.4,"c":107009,"v":49900,"usd":0.46640303}
{"ts":1751021220000,"o":107009,"h":106999,"l":106960,"c":106960.1,"v":122900,"usd":1.1487719}
{"ts":1751021280000,"o":106960.1,"h":106960.1,"l":106955.8,"c":106955.9,"v":93200,"usd":0.87138279}
{"ts":1751021340000,"o":106955.9,"h":106985,"l":106969.3,"c":106971.1,"v":73300,"usd":0.68520007}
{"ts":1751021400000,"o":106971.1,"h":106977.3,"l":106960.1,"c":106977.3,"v":22300,"usd":0.20848676}
{"ts":1751021460000,"o":106977.3,"h":106984.9,"l":106950.2,"c":106961.1,"v":467200,"usd":4.36743158}
{"ts":1751021520000,"o":106961.1,"h":106966.6,"l":106950,"c":106966.6,"v":73800,"usd":0.69003918}
{"ts":1751021580000,"o":106966.6,"h":107038.5,"l":106975.3,"c":107026.8,"v":553900,"usd":5.17682816}
{"ts":1751021640000,"o":107026.8,"h":107026.9,"l":107019.6,"c":107019.6,"v":8100,"usd":0.07568456}
{"ts":1751021700000,"o":107019.6,"h":107048.4,"l":107019.7,"c":107026,"v":134200,"usd":1.25373774}
{"ts":1751021760000,"o":107026,"h":107018.2,"l":106994.1,"c":106996.3,"v":194400,"usd":1.81689331}
{"ts":1751021820000,"o":106996.3,"h":106996.3,"l":106970.1,"c":106970.1,"v":4900,"usd":0.04580026}
{"ts":1751021880000,"o":106970.1,"h":106970,"l":106970,"c":106970,"v":700,"usd":0.00654388}
{"ts":1751021940000,"o":106970,"h":106960.1,"l":106960,"c":106960,"v":14500,"usd":0.13556485}
{"ts":1751022000000,"o":106960,"h":106960.1,"l":106960.1,"c":106960.1,"v":141600,"usd":1.32386088}
{"ts":1751022060000,"o":106960.1,"h":107000,"l":106960.1,"c":106987.1,"v":40400,"usd":0.37765796}
{"ts":1751022120000,"o":106987.1,"h":107012.4,"l":107000,"c":107003.4,"v":9700,"usd":0.09065018}
{"ts":1751022180000,"o":107003.4,"h":107012.3,"l":106960.1,"c":106991.4,"v":69100,"usd":0.64582731}
{"ts":1751022240000,"o":106991.4,"h":106999.9,"l":106984.4,"c":106993.6,"v":12300,"usd":0.11496154}
{"ts":1751022300000,"o":106993.6,"h":107016.6,"l":106993.6,"c":107003.6,"v":31800,"usd":0.29718319}
{"ts":1751022360000,"o":107003.6,"h":107019.9,"l":107012.5,"c":107012.5,"v":1900,"usd":0.01775418}
{"ts":1751022420000,"o":107012.5,"h":107012.5,"l":106993.5,"c":106993.5,"v":55300,"usd":0.51679972}
{"ts":1751022480000,"o":106993.5,"h":106996.4,"l":106960.7,"c":106996.4,"v":396900,"usd":3.71050173}
{"ts":1751022540000,"o":106996.4,"h":106989.1,"l":106980.1,"c":106985.5,"v":12800,"usd":0.11964375}
{"ts":1751022600000,"o":106985.5,"h":106993.3,"l":106986.6,"c":106992.1,"v":8200,"usd":0.0766416}
{"ts":1751022660000,"o":106992.1,"h":106992.1,"l":106992.1,"c":106992.1,"v":0,"usd":0}
{"ts":1751022720000,"o":106992.1,"h":106991.4,"l":106984,"c":106984,"v":11200,"usd":0.1046836}
{"ts":1751022780000,"o":106984,"h":106992.5,"l":106980.1,"c":106985.4,"v":12000,"usd":0.11216609}
{"ts":1751022840000,"o":106985.4,"h":106985.3,"l":106970,"c":106970.1,"v":15900,"usd":0.14863068}
{"ts":1751022900000,"o":106970.1,"h":106970.1,"l":106970.1,"c":106970.1,"v":112400,"usd":1.05076016}
{"ts":1751022960000,"o":106970.1,"h":107005.6,"l":106985,"c":107000.8,"v":28300,"usd":0.26449949}
{"ts":1751023020000,"o":107000.8,"h":107031,"l":107003.8,"c":107027,"v":9400,"usd":0.08784031}
{"ts":1751023080000,"o":107027,"h":107050,"l":107027.1,"c":107050,"v":80100,"usd":0.74827743}
{"ts":1751023140000,"o":107050,"h":107090.5,"l":107052.9,"c":107090.5,"v":121700,"usd":1.13652009}
{"ts":1751023200000,"o":107090.5,"h":107120,"l":107027.7,"c":107027.7,"v":546400,"usd":5.10349687}
{"ts":1751023260000,"o":107027.7,"h":107097.5,"l":107046.9,"c":107080,"v":165100,"usd":1.54204448}
{"ts":1751023320000,"o":107080,"h":107070,"l":106984.2,"c":106984.2,"v":61400,"usd":0.57378235}
{"ts":1751023380000,"o":106984.2,"h":107029.9,"l":106988.3,"c":107029.9,"v":26600,"usd":0.2485972}
{"ts":1751023440000,"o":107029.9,"h":107029.9,"l":106989,"c":106989,"v":91700,"usd":0.85688033}
{"ts":1751023500000,"o":106989,"h":106980,"l":106941.7,"c":106959.7,"v":193600,"usd":1.81009929}
{"ts":1751023560000,"o":106959.7,"h":106978.9,"l":106960,"c":106978.9,"v":42200,"usd":0.39452856}
{"ts":1751023620000,"o":106978.9,"h":106941.8,"l":106910.3,"c":106910.4,"v":123000,"usd":1.15036149}
{"ts":1751023680000,"o":106910.4,"h":106910.3,"l":106896.3,"c":106896.3,"v":228500,"usd":2.13736135}
{"ts":1751023740000,"o":106896.3,"h":106896.3,"l":106896.3,"c":106896.3,"v":0,"usd":0}
{"ts":1751023800000,"o":106896.3,"h":106890,"l":106890,"c":106890,"v":2600,"usd":0.02432404}
{"ts":1751023860000,"o":106890,"h":106894.8,"l":106890.1,"c":106890.1,"v":387100,"usd":3.6214743}
{"ts":1751023920000,"o":106890.1,"h":106896.9,"l":106890.1,"c":106896.9,"v":463100,"usd":4.33246314}
{"ts":1751023980000,"o":106896.9,"h":106906.7,"l":106896.8,"c":106906.6,"v":407200,"usd":3.80925637}
{"ts":1751024040000,"o":106906.6,"h":106901.6,"l":106896,"c":106896,"v":373500,"usd":3.49393674}
{"ts":1751024100000,"o":106896,"h":106935.7,"l":106901.4,"c":106935.7,"v":405800,"usd":3.79598662}
{"ts":1751024160000,"o":106935.7,"h":106949.2,"l":106935.6,"c":106949.2,"v":377000,"usd":3.525475}
{"ts":1751024220000,"o":106949.2,"h":106949.1,"l":106924.8,"c":106940.5,"v":878200,"usd":8.2123317}
{"ts":1751024280000,"o":106940.5,"h":106955.7,"l":106927.6,"c":106927.6,"v":93100,"usd":0.87055252}
{"ts":1751024340000,"o":106927.6,"h":106960,"l":106927.5,"c":106960,"v":817600,"usd":7.64529736}
{"ts":1751024400000,"o":106960,"h":106965,"l":106950.8,"c":106950.8,"v":239500,"usd":2.23915107}
{"ts":1751024460000,"o":106950.8,"h":106941.5,"l":106934.4,"c":106941.5,"v":422900,"usd":3.95458405}
{"ts":1751024520000,"o":106941.5,"h":106941.6,"l":106934.5,"c":106940.6,"v":400700,"usd":3.74699869}
{"ts":1751024580000,"o":106940.6,"h":106964.5,"l":106934.4,"c":106934.4,"v":441300,"usd":4.12660486}
{"ts":1751024640000,"o":106934.4,"h":106940,"l":106919,"c":106940,"v":879300,"usd":8.22320546}
{"ts":1751024700000,"o":106940,"h":106950.4,"l":106947.5,"c":106947.6,"v":59800,"usd":0.55915314}
{"ts":1751024760000,"o":106947.6,"h":106947.5,"l":106920.1,"c":106920.1,"v":478200,"usd":4.47196956}
{"ts":1751024820000,"o":106920.1,"h":106922.9,"l":106920,"c":106922.9,"v":819700,"usd":7.66635876}
{"ts":1751024880000,"o":106922.9,"h":106940,"l":106927.1,"c":106927.1,"v":55900,"usd":0.52274388}
{"ts":1751024940000,"o":106927.1,"h":106965.1,"l":106927,"c":106947.3,"v":798500,"usd":7.46667642}
{"ts":1751025000000,"o":106947.3,"h":106980,"l":106941.8,"c":106978.6,"v":409500,"usd":3.82898539}
{"ts":1751025060000,"o":106978.6,"h":106978.8,"l":106960,"c":106963.3,"v":832500,"usd":7.7826636}
{"ts":1751025120000,"o":106963.3,"h":106963.2,"l":106960,"c":106963.2,"v":264200,"usd":2.47005503}
{"ts":1751025180000,"o":106963.2,"h":106963.2,"l":106950,"c":106950,"v":446000,"usd":4.16985876}
{"ts":1751025240000,"o":106950,"h":106950,"l":106888.2,"c":106890.7,"v":811400,"usd":7.58990314}
{"ts":1751025300000,"o":106890.7,"h":106890.6,"l":106859.3,"c":106885.4,"v":1146900,"usd":10.73176449}
{"ts":1751025360000,"o":106885.4,"h":106889,"l":106879,"c":106889,"v":447000,"usd":4.18205328}
{"ts":1751025420000,"o":106889,"h":106904.9,"l":106900,"c":106904.5,"v":22400,"usd":0.209532}
{"ts":1751025480000,"o":106904.5,"h":106932.9,"l":106896.9,"c":106932.9,"v":769600,"usd":7.19907222}
{"ts":1751025540000,"o":106932.9,"h":106932.9,"l":106920.1,"c":106920.1,"v":39700,"usd":0.37127677}
{"ts":1751025600000,"o":106920.1,"h":106920.1,"l":106920,"c":106920.1,"v":49300,"usd":0.46109304}
{"ts":1751025660000,"o":106920.1,"h":106961.4,"l":106920.1,"c":106951.4,"v":476000,"usd":4.45173766}
{"ts":1751025720000,"o":106951.4,"h":106954.2,"l":106912,"c":106912,"v":256200,"usd":2.39593158}
{"ts":1751025780000,"o":106912,"h":106910.1,"l":106890,"c":106890,"v":124000,"usd":1.1599573}
{"ts":1751025840000,"o":106890,"h":106923.9,"l":106890.1,"c":106900,"v":127000,"usd":1.18790197}
{"ts":1751025900000,"o":106900,"h":106890.6,"l":106880.1,"c":106890.6,"v":116100,"usd":1.08624098}
{"ts":1751025960000,"o":106890.6,"h":106896,"l":106871.4,"c":106871.4,"v":53500,"usd":0.500549}
{"ts":1751026020000,"o":106871.4,"h":106891.7,"l":106871.5,"c":106891.7,"v":57400,"usd":0.53709095}
{"ts":1751026080000,"o":106891.7,"h":106891.7,"l":106875.3,"c":106881,"v":328300,"usd":3.07156212}
{"ts":1751026140000,"o":106881,"h":106921.7,"l":106881,"c":106920,"v":25100,"usd":0.23478537}
{"ts":1751026200000,"o":106920,"h":106979.8,"l":106920,"c":106958.3,"v":139200,"usd":1.30139716}
{"ts":1751026260000,"o":106958.3,"h":106947.6,"l":106900.8,"c":106905,"v":346600,"usd":3.24122228}
{"ts":1751026320000,"o":106905,"h":106931.9,"l":106900.9,"c":106931.9,"v":41600,"usd":0.38913236}
{"ts":1751026380000,"o":106931.9,"h":106931.9,"l":106900.9,"c":106906.2,"v":9700,"usd":0.0907207}
{"ts":1751026440000,"o":106906.2,"h":106944.3,"l":106901.7,"c":106932.2,"v":35200,"usd":0.32921539}
{"ts":1751026500000,"o":106932.2,"h":106921.5,"l":106908.6,"c":106914.5,"v":29600,"usd":0.27685103}
{"ts":1751026560000,"o":106914.5,"h":106910,"l":106900.1,"c":106900.1,"v":120800,"usd":1.1300224}
{"ts":1751026620000,"o":106900.1,"h":106932.3,"l":106900.1,"c":106932.3,"v":39500,"usd":0.36945031}
{"ts":1751026680000,"o":106932.3,"h":106939.6,"l":106870.6,"c":106885,"v":569500,"usd":5.32683183}
{"ts":1751026740000,"o":106885,"h":106904.8,"l":106882.1,"c":106904.8,"v":63900,"usd":0.59785063}
{"ts":1751026800000,"o":106904.8,"h":106945,"l":106904.8,"c":106945,"v":935300,"usd":8.747222}
{"ts":1751026860000,"o":106945,"h":107076,"l":106951.1,"c":107076,"v":786100,"usd":7.34592164}
{"ts":1751026920000,"o":107076,"h":107095,"l":107048.9,"c":107095,"v":403600,"usd":3.76930393}
{"ts":1751026980000,"o":107095,"h":107100,"l":107083.8,"c":107100,"v":185600,"usd":1.73298451}
{"ts":1751027040000,"o":107100,"h":107174.9,"l":107095.5,"c":107134.4,"v":493800,"usd":4.60948408}
{"ts":1751027100000,"o":107134.4,"h":107141.4,"l":107125,"c":107125,"v":126300,"usd":1.17891524}
{"ts":1751027160000,"o":107125,"h":107133.4,"l":107120.1,"c":107133.4,"v":243000,"usd":2.26833346}
{"ts":1751027220000,"o":107133.4,"h":107133.1,"l":107124.1,"c":107128.1,"v":134100,"usd":1.25175641}
{"ts":1751027280000,"o":107128.1,"h":107144.7,"l":107128.1,"c":107134.4,"v":236400,"usd":2.20654012}
{"ts":1751027340000,"o":107134.4,"h":107134.4,"l":107134.4,"c":107134.4,"v":0,"usd":0}
{"ts":1751027400000,"o":107134.4,"h":107144.6,"l":107120,"c":107135.6,"v":173600,"usd":1.62038062}
{"ts":1751027460000,"o":107135.6,"h":107125.7,"l":106856.4,"c":106856.4,"v":5254200,"usd":49.13056012}
{"ts":1751027520000,"o":106856.4,"h":106873.9,"l":106750,"c":106759,"v":1534200,"usd":14.36775828}
{"ts":1751027580000,"o":106759,"h":106779.8,"l":106750,"c":106773.2,"v":125500,"usd":1.17547841}
{"ts":1751027640000,"o":106773.2,"h":106930,"l":106765.1,"c":106913.6,"v":756400,"usd":7.07981618}
{"ts":1751027700000,"o":106913.6,"h":106948.5,"l":106870,"c":106948.5,"v":248800,"usd":2.32726515}
{"ts":1751027760000,"o":106948.5,"h":106989.6,"l":106920,"c":106924.7,"v":475900,"usd":4.4496154}
{"ts":1751027820000,"o":106924.7,"h":106939.9,"l":106914.9,"c":106923.2,"v":123500,"usd":1.15500837}
{"ts":1751027880000,"o":106923.2,"h":106970.5,"l":106922.5,"c":106970.2,"v":243700,"usd":2.2782507}
{"ts":1751027940000,"o":106970.2,"h":106949.2,"l":106914.5,"c":106914.6,"v":27600,"usd":0.25811416}
{"ts":1751028000000,"o":106914.6,"h":106914.5,"l":106823.7,"c":106823.7,"v":150800,"usd":1.41143901}
{"ts":1751028060000,"o":106823.7,"h":106855.9,"l":106790,"c":106790,"v":209000,"usd":1.95702692}
{"ts":1751028120000,"o":106790,"h":106810.5,"l":106790,"c":106790.1,"v":113100,"usd":1.0590731}
{"ts":1751028180000,"o":106790.1,"h":106790.1,"l":106704.2,"c":106722.4,"v":1060600,"usd":9.93715282}
{"ts":1751028240000,"o":106722.4,"h":106750.2,"l":106701.8,"c":106720.2,"v":225900,"usd":2.11702}
{"ts":1751028300000,"o":106720.2,"h":106735.8,"l":106710,"c":106716.6,"v":308700,"usd":2.89267137}
{"ts":1751028360000,"o":106716.6,"h":106759.9,"l":106674.1,"c":106744.3,"v":449900,"usd":4.21648627}
{"ts":1751028420000,"o":106744.3,"h":106760,"l":106715.3,"c":106760,"v":96000,"usd":0.89933668}
{"ts":1751028480000,"o":106760,"h":106783.2,"l":106762.8,"c":106762.8,"v":40600,"usd":0.38025125}
{"ts":1751028540000,"o":106762.8,"h":106762.7,"l":106740,"c":106740,"v":160100,"usd":1.49990595}
{"ts":1751028600000,"o":106740,"h":106747.9,"l":106740,"c":106747.9,"v":104800,"usd":0.9817931}
{"ts":1751028660000,"o":106747.9,"h":106793.5,"l":106747.3,"c":106793.5,"v":396200,"usd":3.71055993}
{"ts":1751028720000,"o":106793.5,"h":106784.1,"l":106736.8,"c":106736.8,"v":151800,"usd":1.42213638}
{"ts":1751028780000,"o":106736.8,"h":106795.8,"l":106732.1,"c":106795.3,"v":144100,"usd":1.34957409}
{"ts":1751028840000,"o":106795.3,"h":106814.3,"l":106795.2,"c":106814.3,"v":55700,"usd":0.52153154}
{"ts":1751028900000,"o":106814.3,"h":106814.3,"l":106744.8,"c":106750.2,"v":199900,"usd":1.87231166}
{"ts":1751028960000,"o":106750.2,"h":106754.8,"l":106700,"c":106720.2,"v":162700,"usd":1.52435206}
{"ts":1751029020000,"o":106720.2,"h":106715.8,"l":106585.2,"c":106616.3,"v":1080200,"usd":10.12939866}
{"ts":1751029080000,"o":106616.3,"h":106629.1,"l":106552.2,"c":106602.3,"v":1133500,"usd":10.635787}
{"ts":1751029140000,"o":106602.3,"h":106654.2,"l":106593.1,"c":106600.9,"v":795500,"usd":7.46158044}
{"ts":1751029200000,"o":106600.9,"h":106654.2,"l":106600.9,"c":106643.8,"v":90700,"usd":0.85068754}
{"ts":1751029260000,"o":106643.8,"h":106643.7,"l":106611.3,"c":106630.4,"v":71400,"usd":0.66962503}
{"ts":1751029320000,"o":106630.4,"h":106632.7,"l":106562,"c":106562,"v":318300,"usd":2.98558343}
{"ts":1751029380000,"o":106562,"h":106689.7,"l":106562,"c":106645,"v":633000,"usd":5.9361662}
{"ts":1751029440000,"o":106645,"h":106655.9,"l":106622.9,"c":106655.9,"v":82200,"usd":0.77086532}
{"ts":1751029500000,"o":106655.9,"h":106710.9,"l":106658.7,"c":106709.8,"v":315500,"usd":2.95711543}
{"ts":1751029560000,"o":106709.8,"h":106715.8,"l":106653.8,"c":106699,"v":114600,"usd":1.07412343}
{"ts":1751029620000,"o":106699,"h":106731.5,"l":106695,"c":106695.1,"v":254600,"usd":2.38575579}
{"ts":1751029680000,"o":106695.1,"h":106749.1,"l":106652.2,"c":106679.6,"v":643800,"usd":6.0337532}
{"ts":1751029740000,"o":106679.6,"h":106747.6,"l":106679.6,"c":106726.3,"v":185300,"usd":1.73647982}
{"ts":1751029800000,"o":106726.3,"h":106786.2,"l":106744.3,"c":106780.8,"v":65300,"usd":0.61164354}
{"ts":1751029860000,"o":106780.8,"h":106798.8,"l":106749.1,"c":106750.4,"v":362100,"usd":3.39120956}
{"ts":1751029920000,"o":106750.4,"h":106793.2,"l":106757.9,"c":106793.1,"v":57800,"usd":0.54131912}
{"ts":1751029980000,"o":106793.1,"h":106797.1,"l":106743.7,"c":106743.7,"v":179100,"usd":1.67729309}
{"ts":1751030040000,"o":106743.7,"h":106767.1,"l":106738,"c":106767.1,"v":200100,"usd":1.87451346}
{"ts":1751030100000,"o":106767.1,"h":106779.9,"l":106761.6,"c":106761.6,"v":200700,"usd":1.8796969}
{"ts":1751030160000,"o":106761.6,"h":106754.5,"l":106726.5,"c":106726.5,"v":209100,"usd":1.9587965}
{"ts":1751030220000,"o":106726.5,"h":106779.9,"l":106731.4,"c":106769.4,"v":145000,"usd":1.35831232}
{"ts":1751030280000,"o":106769.4,"h":106792.9,"l":106757.7,"c":106782.5,"v":168100,"usd":1.5744214}
{"ts":1751030340000,"o":106782.5,"h":106798.6,"l":106766.7,"c":106766.7,"v":72600,"usd":0.67987177}
{"ts":1751030400000,"o":106766.7,"h":106761.3,"l":106719.5,"c":106761.3,"v":143300,"usd":1.34254119}
{"ts":1751030460000,"o":106761.3,"h":106762.6,"l":106751.9,"c":106751.9,"v":63500,"usd":0.59480995}
{"ts":1751030520000,"o":106751.9,"h":106751.8,"l":106661.5,"c":106661.5,"v":202600,"usd":1.89875647}
{"ts":1751030580000,"o":106661.5,"h":106689.1,"l":106666.1,"c":106689.1,"v":186000,"usd":1.7436725}
{"ts":1751030640000,"o":106689.1,"h":106705.4,"l":106683.7,"c":106692.4,"v":90300,"usd":0.84630759}
{"ts":1751030700000,"o":106692.4,"h":106684.5,"l":106670,"c":106684.5,"v":35900,"usd":0.33652804}
{"ts":1751030760000,"o":106684.5,"h":106700,"l":106684.3,"c":106684.3,"v":65100,"usd":0.61017136}
{"ts":1751030820000,"o":106684.3,"h":106683.7,"l":106633.1,"c":106642,"v":345600,"usd":3.24049505}
{"ts":1751030880000,"o":106642,"h":106700,"l":106626.5,"c":106700,"v":270800,"usd":2.53878918}
{"ts":1751030940000,"o":106700,"h":106705.5,"l":106648.4,"c":106660,"v":448800,"usd":4.20684016}
{"ts":1751031000000,"o":106660,"h":106676.8,"l":106658.3,"c":106675.2,"v":8000,"usd":0.07500334}
{"ts":1751031060000,"o":106675.2,"h":106728.2,"l":106620.1,"c":106672,"v":742700,"usd":6.9612946}
{"ts":1751031120000,"o":106672,"h":106742.9,"l":106659.1,"c":106701.7,"v":235000,"usd":2.20273058}
{"ts":1751031180000,"o":106701.7,"h":106728.4,"l":106644.9,"c":106690,"v":459900,"usd":4.31157855}
{"ts":1751031240000,"o":106690,"h":106861.8,"l":106711.1,"c":106861.8,"v":339000,"usd":3.17451832}
{"ts":1751031300000,"o":106861.8,"h":106882,"l":106820,"c":106820.4,"v":237800,"usd":2.2255379}
{"ts":1751031360000,"o":106820.4,"h":106823.6,"l":106770.7,"c":106770.7,"v":142300,"usd":1.33255529}
{"ts":1751031420000,"o":106770.7,"h":106827.7,"l":106766.5,"c":106821.8,"v":54700,"usd":0.51219568}
{"ts":1751031480000,"o":106821.8,"h":106940,"l":106785.2,"c":106938.5,"v":327300,"usd":3.06275866}
{"ts":1751031540000,"o":106938.5,"h":106957,"l":106928,"c":106949.2,"v":68300,"usd":0.63864943}
{"ts":1751031600000,"o":106949.2,"h":106959.9,"l":106901.2,"c":106901.2,"v":165800,"usd":1.55057396}
{"ts":1751031660000,"o":106901.2,"h":106902.5,"l":106794.4,"c":106797.6,"v":152600,"usd":1.42850297}
{"ts":1751031720000,"o":106797.6,"h":106879.2,"l":106820,"c":106856.3,"v":198400,"usd":1.85655524}
{"ts":1751031780000,"o":106856.3,"h":106918.7,"l":106850.7,"c":106864.5,"v":548900,"usd":5.13578247}
{"ts":1751031840000,"o":106864.5,"h":106882.1,"l":106822.4,"c":106855.2,"v":306100,"usd":2.86441354}
{"ts":1751031900000,"o":106855.2,"h":106859.9,"l":106835.9,"c":106835.9,"v":33300,"usd":0.31165553}
{"ts":1751031960000,"o":106835.9,"h":106825.1,"l":106745.8,"c":106745.8,"v":78000,"usd":0.73037796}
{"ts":1751032020000,"o":106745.8,"h":106734.8,"l":106550,"c":106550,"v":608000,"usd":5.7034818}
{"ts":1751032080000,"o":106550,"h":106590.2,"l":106542.1,"c":106542.1,"v":859200,"usd":8.06226034}
{"ts":1751032140000,"o":106542.1,"h":106569.9,"l":106434.6,"c":106514.3,"v":1349200,"usd":12.66945863}
{"ts":1751032200000,"o":106514.3,"h":106590,"l":106481.1,"c":106521.2,"v":174100,"usd":1.63405622}
{"ts":1751032260000,"o":106521.2,"h":106550.3,"l":106499.6,"c":106499.6,"v":154300,"usd":1.44861233}
{"ts":1751032320000,"o":106499.6,"h":106490,"l":106324.5,"c":106444.7,"v":1431400,"usd":13.45322311}
{"ts":1751032380000,"o":106444.7,"h":106557.7,"l":106420.1,"c":106549,"v":258800,"usd":2.42987709}
{"ts":1751032440000,"o":106549,"h":106642.8,"l":106548.5,"c":106609.6,"v":145600,"usd":1.36604124}
{"ts":1751032500000,"o":106609.6,"h":106649.9,"l":106590,"c":106635.8,"v":187700,"usd":1.76036619}
{"ts":1751032560000,"o":106635.8,"h":106692.5,"l":106630,"c":106674.3,"v":95300,"usd":0.89350994}
{"ts":1751032620000,"o":106674.3,"h":106760,"l":106676.4,"c":106760,"v":375900,"usd":3.52244317}
{"ts":1751032680000,"o":106760,"h":106775.1,"l":106758.2,"c":106758.2,"v":101000,"usd":0.94601564}
{"ts":1751032740000,"o":106758.2,"h":106826.7,"l":106763.1,"c":106776.3,"v":335900,"usd":3.14574347}
{"ts":1751032800000,"o":106776.3,"h":106821.9,"l":106761,"c":106821.9,"v":295900,"usd":2.77121006}
{"ts":1751032860000,"o":106821.9,"h":106826.5,"l":106793.8,"c":106823.3,"v":102200,"usd":0.95684509}
{"ts":1751032920000,"o":106823.3,"h":106858.7,"l":106810,"c":106835,"v":468800,"usd":4.38823126}
{"ts":1751032980000,"o":106835,"h":106844,"l":106769,"c":106844,"v":192300,"usd":1.80030504}
{"ts":1751033040000,"o":106844,"h":106970,"l":106847.1,"c":106947.7,"v":448900,"usd":4.19770506}
{"ts":1751033100000,"o":106947.7,"h":107081.6,"l":106951.6,"c":107036.5,"v":572000,"usd":5.34430997}
{"ts":1751033160000,"o":107036.5,"h":107072.9,"l":106952.7,"c":106984.3,"v":378400,"usd":3.53539009}
{"ts":1751033220000,"o":106984.3,"h":107040.4,"l":106876.5,"c":107040.4,"v":1800900,"usd":16.82815157}
{"ts":1751033280000,"o":107040.4,"h":107070.6,"l":106935.6,"c":106942.2,"v":488100,"usd":4.56059989}
{"ts":1751033340000,"o":106942.2,"h":107052.7,"l":106942.5,"c":107005.2,"v":302100,"usd":2.82346695}
{"ts":1751033400000,"o":107005.2,"h":107049.3,"l":106921.5,"c":106921.5,"v":1611700,"usd":15.07001577}
{"ts":1751033460000,"o":106921.5,"h":107000,"l":106921.6,"c":106950.9,"v":376300,"usd":3.5182332}
{"ts":1751033520000,"o":106950.9,"h":106946.3,"l":106820.1,"c":106832,"v":452900,"usd":4.23704526}
{"ts":1751033580000,"o":106832,"h":106879.8,"l":106820,"c":106879.6,"v":283200,"usd":2.65068273}
{"ts":1751033640000,"o":106879.6,"h":106870.4,"l":106822.3,"c":106830.1,"v":175000,"usd":1.63770302}
{"ts":1751033700000,"o":106830.1,"h":106842.3,"l":106690.1,"c":106701.7,"v":483200,"usd":4.52641133}
{"ts":1751033760000,"o":106701.7,"h":106749.9,"l":106667.5,"c":106667.5,"v":303900,"usd":2.8481822}
{"ts":1751033820000,"o":106667.5,"h":106702,"l":106589.3,"c":106634.2,"v":387800,"usd":3.63738813}
{"ts":1751033880000,"o":106634.2,"h":106631.5,"l":106590,"c":106605.4,"v":193000,"usd":1.81050871}
{"ts":1751033940000,"o":106605.4,"h":106600,"l":106476,"c":106493.2,"v":693800,"usd":6.51196624}
{"ts":1751034000000,"o":106493.2,"h":106565.6,"l":106499.1,"c":106553.8,"v":116700,"usd":1.09526281}
{"ts":1751034060000,"o":106553.8,"h":106553.7,"l":106500.6,"c":106524.1,"v":198500,"usd":1.86344814}
{"ts":1751034120000,"o":106524.1,"h":106583,"l":106543.4,"c":106568,"v":285400,"usd":2.67836058}
{"ts":1751034180000,"o":106568,"h":106657.4,"l":106568.1,"c":106595.7,"v":737900,"usd":6.92078248}
{"ts":1751034240000,"o":106595.7,"h":106619.3,"l":106527.8,"c":106561.4,"v":343400,"usd":3.22220151}
{"ts":1751034300000,"o":106561.4,"h":106559.3,"l":106462.5,"c":106462.5,"v":715500,"usd":6.71797601}
{"ts":1751034360000,"o":106462.5,"h":106523.6,"l":106403.6,"c":106517.2,"v":617100,"usd":5.79582646}
{"ts":1751034420000,"o":106517.2,"h":106597.4,"l":106525.2,"c":106591,"v":625800,"usd":5.87324474}
{"ts":1751034480000,"o":106591,"h":106649.3,"l":106540,"c":106540,"v":153500,"usd":1.43990615}
{"ts":1751034540000,"o":106540,"h":106531.9,"l":106420.1,"c":106434.8,"v":422700,"usd":3.96975454}
{"ts":1751034600000,"o":106434.8,"h":106554.2,"l":106439.9,"c":106492.5,"v":361800,"usd":3.39765489}
{"ts":1751034660000,"o":106492.5,"h":106500,"l":106451.6,"c":106499.9,"v":406300,"usd":3.81568673}
{"ts":1751034720000,"o":106499.9,"h":106569.8,"l":106486,"c":106508.3,"v":736300,"usd":6.91258349}
{"ts":1751034780000,"o":106508.3,"h":106573.4,"l":106490.1,"c":106534.2,"v":521900,"usd":4.89937183}
{"ts":1751034840000,"o":106534.2,"h":106525.5,"l":106450.1,"c":106460.1,"v":272900,"usd":2.56292181}
{"ts":1751034900000,"o":106460.1,"h":106480.1,"l":106412,"c":106413.5,"v":152500,"usd":1.43242077}
{"ts":1751034960000,"o":106413.5,"h":106462.8,"l":106366.7,"c":106430.1,"v":779400,"usd":7.3245452}
{"ts":1751035020000,"o":106430.1,"h":106442.9,"l":106405.6,"c":106434.8,"v":66500,"usd":0.62486214}
{"ts":1751035080000,"o":106434.8,"h":106627.2,"l":106410,"c":106574.1,"v":1399800,"usd":13.14626973}
{"ts":1751035140000,"o":106574.1,"h":106696.8,"l":106580,"c":106580,"v":557300,"usd":5.2259239}
{"ts":1751035200000,"o":106580,"h":106582.1,"l":106454.6,"c":106454.7,"v":262100,"usd":2.46094277}
{"ts":1751035260000,"o":106454.7,"h":106464.6,"l":106389.8,"c":106400.1,"v":559900,"usd":5.26104816}
{"ts":1751035320000,"o":106400.1,"h":106430.4,"l":106391.5,"c":106422.3,"v":149300,"usd":1.40321934}
{"ts":1751035380000,"o":106422.3,"h":106500,"l":106399.5,"c":106500,"v":126300,"usd":1.18656746}
{"ts":1751035440000,"o":106500,"h":106560,"l":106500,"c":106550.3,"v":342400,"usd":3.21394715}
{"ts":1751035500000,"o":106550.3,"h":106575.7,"l":106520,"c":106548.6,"v":123100,"usd":1.15539275}
{"ts":1751035560000,"o":106548.6,"h":106654.4,"l":106556,"c":106652.2,"v":165700,"usd":1.55430493}
{"ts":1751035620000,"o":106652.2,"h":106647.2,"l":106583.9,"c":106596,"v":230500,"usd":2.16214096}
{"ts":1751035680000,"o":106596,"h":106600,"l":106560,"c":106560,"v":166400,"usd":1.56117446}
{"ts":1751035740000,"o":106560,"h":106579.8,"l":106552.3,"c":106561.3,"v":133500,"usd":1.25278014}
{"ts":1751035800000,"o":106561.3,"h":106616.2,"l":106554.1,"c":106614.2,"v":135400,"usd":1.27021138}
{"ts":1751035860000,"o":106614.2,"h":106627.2,"l":106577.2,"c":106589.8,"v":99700,"usd":0.93514928}
{"ts":1751035920000,"o":106589.8,"h":106599.9,"l":106490,"c":106490,"v":236800,"usd":2.22283171}
{"ts":1751035980000,"o":106490,"h":106517,"l":106450.1,"c":106504.2,"v":196700,"usd":1.84715708}
{"ts":1751036040000,"o":106504.2,"h":106577.1,"l":106501.2,"c":106577.1,"v":155500,"usd":1.45981867}
{"ts":1751036100000,"o":106577.1,"h":106586.2,"l":106520,"c":106520,"v":48000,"usd":0.45055124}
{"ts":1751036160000,"o":106520,"h":106540,"l":106460,"c":106461.6,"v":349200,"usd":3.27873392}
{"ts":1751036220000,"o":106461.6,"h":106472.1,"l":106427.6,"c":106461.7,"v":241800,"usd":2.27139981}
{"ts":1751036280000,"o":106461.7,"h":106510,"l":106476.4,"c":106495.6,"v":79200,"usd":0.74373538}
{"ts":1751036340000,"o":106495.6,"h":106504.1,"l":106460.1,"c":106485.7,"v":607100,"usd":5.70061212}
{"ts":1751036400000,"o":106485.7,"h":106558.7,"l":106484.6,"c":106553.8,"v":264600,"usd":2.48364861}
{"ts":1751036460000,"o":106553.8,"h":106579.9,"l":106502.2,"c":106579.9,"v":201300,"usd":1.88996076}
{"ts":1751036520000,"o":106579.9,"h":106579.9,"l":106520.8,"c":106529.8,"v":34100,"usd":0.32006177}
{"ts":1751036580000,"o":106529.8,"h":106559.9,"l":106510.8,"c":106532.4,"v":37800,"usd":0.35486208}
{"ts":1751036640000,"o":106532.4,"h":106554.3,"l":106510,"c":106510,"v":75500,"usd":0.70869344}
{"ts":1751036700000,"o":106510,"h":106525.5,"l":106480.1,"c":106484,"v":26100,"usd":0.24509096}
{"ts":1751036760000,"o":106484,"h":106671.9,"l":106484.1,"c":106640.4,"v":509700,"usd":4.78322498}
{"ts":1751036820000,"o":106640.4,"h":106696.6,"l":106611.5,"c":106611.5,"v":232300,"usd":2.17775401}
{"ts":1751036880000,"o":106611.5,"h":106612.8,"l":106560,"c":106560,"v":182100,"usd":1.70844485}
{"ts":1751036940000,"o":106560,"h":106551.7,"l":106503,"c":106551.7,"v":85500,"usd":0.8025531}
{"ts":1751037000000,"o":106551.7,"h":106595,"l":106544.8,"c":106554.9,"v":147300,"usd":1.38227675}
{"ts":1751037060000,"o":106554.9,"h":106579.9,"l":106535.1,"c":106549.5,"v":150000,"usd":1.40762406}
{"ts":1751037120000,"o":106549.5,"h":106549.5,"l":106509.6,"c":106509.6,"v":32400,"usd":0.30415077}
{"ts":1751037180000,"o":106509.6,"h":106600,"l":106525,"c":106600,"v":54800,"usd":0.51423432}
{"ts":1751037240000,"o":106600,"h":106600,"l":106573.3,"c":106600,"v":11500,"usd":0.10789816}
{"ts":1751037300000,"o":106600,"h":106627.7,"l":106580,"c":106580,"v":250300,"usd":2.34800244}
{"ts":1751037360000,"o":106580,"h":106613.9,"l":106563.4,"c":106593.5,"v":350800,"usd":3.29113757}
{"ts":1751037420000,"o":106593.5,"h":106593.5,"l":106488.1,"c":106514.1,"v":117300,"usd":1.10097932}
{"ts":1751037480000,"o":106514.1,"h":106552,"l":106490.4,"c":106529.5,"v":202300,"usd":1.89935062}
{"ts":1751037540000,"o":106529.5,"h":106536.2,"l":106490.1,"c":106513,"v":39100,"usd":0.36707178}
{"ts":1751037600000,"o":106513,"h":106636.7,"l":106540,"c":106636.7,"v":46700,"usd":0.43810282}
{"ts":1751037660000,"o":106636.7,"h":106647.9,"l":106566.6,"c":106587.4,"v":393100,"usd":3.68698751}
{"ts":1751037720000,"o":106587.4,"h":106671.4,"l":106600,"c":106665.7,"v":252200,"usd":2.36494931}
{"ts":1751037780000,"o":106665.7,"h":106696.3,"l":106638.9,"c":106662.3,"v":57500,"usd":0.53907673}
{"ts":1751037840000,"o":106662.3,"h":106696.3,"l":106642.6,"c":106684.6,"v":75900,"usd":0.71151842}
{"ts":1751037900000,"o":106684.6,"h":106684.5,"l":106660.1,"c":106667.2,"v":19800,"usd":0.18560832}
{"ts":1751037960000,"o":106667.2,"h":106719.9,"l":106680.9,"c":106693,"v":257700,"usd":2.41529608}
{"ts":1751038020000,"o":106693,"h":106774.1,"l":106689,"c":106758.1,"v":75700,"usd":0.70910053}
{"ts":1751038080000,"o":106758.1,"h":106758.1,"l":106728,"c":106730,"v":133400,"usd":1.24963879}
{"ts":1751038140000,"o":106730,"h":106741.8,"l":106720.1,"c":106728.3,"v":13200,"usd":0.12368308}
{"ts":1751038200000,"o":106728.3,"h":106799.9,"l":106751.7,"c":106773.9,"v":561700,"usd":5.2608663}
{"ts":1751038260000,"o":106773.9,"h":106793.5,"l":106745.3,"c":106766.7,"v":66700,"usd":0.6247246}
{"ts":1751038320000,"o":106766.7,"h":106860,"l":106770.3,"c":106860,"v":98500,"usd":0.92209427}
{"ts":1751038380000,"o":106860,"h":106879.9,"l":106820.1,"c":106831.6,"v":168300,"usd":1.57501825}
{"ts":1751038440000,"o":106831.6,"h":106896.7,"l":106831.6,"c":106842.6,"v":474900,"usd":4.44368418}
{"ts":1751038500000,"o":106842.6,"h":106872,"l":106842.6,"c":106872,"v":26000,"usd":0.24331905}
{"ts":1751038560000,"o":106872,"h":106899.5,"l":106855.2,"c":106890,"v":153000,"usd":1.43135179}
{"ts":1751038620000,"o":106890,"h":106981,"l":106897,"c":106973.2,"v":102700,"usd":0.96039633}
{"ts":1751038680000,"o":106973.2,"h":106990.3,"l":106950.1,"c":106968,"v":154000,"usd":1.43964039}
{"ts":1751038740000,"o":106968,"h":106999.9,"l":106967.9,"c":106999.9,"v":208400,"usd":1.9480827}
{"ts":1751038800000,"o":106999.9,"h":107009,"l":106993.4,"c":107009,"v":96600,"usd":0.90276244}
{"ts":1751038860000,"o":107009,"h":107220.1,"l":107009,"c":107219.8,"v":1213500,"usd":11.32998178}
{"ts":1751038920000,"o":107219.8,"h":107265.1,"l":107156.9,"c":107160.1,"v":458200,"usd":4.27332239}
{"ts":1751038980000,"o":107160.1,"h":107194.3,"l":107121,"c":107130.1,"v":95200,"usd":0.88845423}
{"ts":1751039040000,"o":107130.1,"h":107189.9,"l":107143.8,"c":107189,"v":72300,"usd":0.67456378}
{"ts":1751039100000,"o":107189,"h":107233.7,"l":107184.3,"c":107191.8,"v":126200,"usd":1.17716224}
{"ts":1751039160000,"o":107191.8,"h":107184.6,"l":107121.1,"c":107122.2,"v":136600,"usd":1.27496392}
{"ts":1751039220000,"o":107122.2,"h":107128.9,"l":107054.8,"c":107090.7,"v":207300,"usd":1.93564562}
{"ts":1751039280000,"o":107090.7,"h":107098.3,"l":107070.1,"c":107084.4,"v":10100,"usd":0.09431538}
{"ts":1751039340000,"o":107084.4,"h":107109.7,"l":107060.2,"c":107060.2,"v":48800,"usd":0.45565501}
{"ts":1751039400000,"o":107060.2,"h":107100,"l":107060.2,"c":107100,"v":35900,"usd":0.33525789}
{"ts":1751039460000,"o":107100,"h":107135.9,"l":107094.4,"c":107130,"v":344200,"usd":3.21343828}
{"ts":1751039520000,"o":107130,"h":107149.9,"l":107112.8,"c":107112.8,"v":30300,"usd":0.28282283}
{"ts":1751039580000,"o":107112.8,"h":107245.4,"l":107112.8,"c":107230.4,"v":1371600,"usd":12.79843969}
{"ts":1751039640000,"o":107230.4,"h":107376.5,"l":107231.9,"c":107316.9,"v":1346800,"usd":12.55095247}
{"ts":1751039700000,"o":107316.9,"h":107439.8,"l":107289.5,"c":107419.4,"v":1129200,"usd":10.51771158}
{"ts":1751039760000,"o":107419.4,"h":107426.5,"l":107381.7,"c":107399.9,"v":137500,"usd":1.28022196}
{"ts":1751039820000,"o":107399.9,"h":107399.9,"l":107354.3,"c":107360.6,"v":228000,"usd":2.12320802}
{"ts":1751039880000,"o":107360.6,"h":107371.9,"l":107328.5,"c":107338,"v":172700,"usd":1.60879532}
{"ts":1751039940000,"o":107338,"h":107366.9,"l":107342.7,"c":107365.2,"v":44100,"usd":0.41079265}
{"ts":1751040000000,"o":107365.2,"h":107380,"l":107293.6,"c":107321.9,"v":305700,"usd":2.84873552}
{"ts":1751040060000,"o":107321.9,"h":107338.4,"l":107304.3,"c":107331.4,"v":152400,"usd":1.42005298}
{"ts":1751040120000,"o":107331.4,"h":107331.3,"l":107250,"c":107260.6,"v":378000,"usd":3.52355296}
{"ts":1751040180000,"o":107260.6,"h":107279.8,"l":107227.4,"c":107260.8,"v":115500,"usd":1.07694589}
{"ts":1751040240000,"o":107260.8,"h":107259.4,"l":107210.8,"c":107240.7,"v":52400,"usd":0.48872163}
{"ts":1751040300000,"o":107240.7,"h":107280,"l":107206.4,"c":107280,"v":91000,"usd":0.84858516}
{"ts":1751040360000,"o":107280,"h":107380,"l":107300,"c":107326,"v":126400,"usd":1.17736985}
{"ts":1751040420000,"o":107326,"h":107384.4,"l":107330,"c":107384.4,"v":118900,"usd":1.10751077}
{"ts":1751040480000,"o":107384.4,"h":107400,"l":107364.2,"c":107373.2,"v":78300,"usd":0.72917645}
{"ts":1751040540000,"o":107373.2,"h":107379.9,"l":107350.1,"c":107366.4,"v":65300,"usd":0.60824965}
{"ts":1751040600000,"o":107366.4,"h":107396,"l":107337.6,"c":107340,"v":131500,"usd":1.22501203}
{"ts":1751040660000,"o":107340,"h":107357,"l":107277.5,"c":107279.9,"v":28800,"usd":0.26838461}
{"ts":1751040720000,"o":107279.9,"h":107300.2,"l":107234.4,"c":107244.6,"v":26300,"usd":0.24522453}
{"ts":1751040780000,"o":107244.6,"h":107260,"l":107234.5,"c":107260,"v":172800,"usd":1.61113777}
{"ts":1751040840000,"o":107260,"h":107300,"l":107234.5,"c":107250.1,"v":62500,"usd":0.58270931}
{"ts":1751040900000,"o":107250.1,"h":107250.1,"l":107154.4,"c":107196.4,"v":943000,"usd":8.79647862}
{"ts":1751040960000,"o":107196.4,"h":107226.9,"l":107179.9,"c":107226.9,"v":37100,"usd":0.34609433}
{"ts":1751041020000,"o":107226.9,"h":107216.7,"l":107166.2,"c":107166.2,"v":33600,"usd":0.31345882}
{"ts":1751041080000,"o":107166.2,"h":107239.9,"l":107124.7,"c":107239.9,"v":327200,"usd":3.05284785}
{"ts":1751041140000,"o":107239.9,"h":107247.5,"l":107200.5,"c":107200.5,"v":146000,"usd":1.36137019}
{"ts":1751041200000,"o":107200.5,"h":107219.9,"l":107163.4,"c":107217.4,"v":186600,"usd":1.74078363}
{"ts":1751041260000,"o":107217.4,"h":107232.9,"l":107170,"c":107170,"v":49000,"usd":0.45705335}
{"ts":1751041320000,"o":107170,"h":107207.6,"l":107113,"c":107170.1,"v":242100,"usd":2.25910056}
{"ts":1751041380000,"o":107170.1,"h":107229.4,"l":107181,"c":107229.3,"v":85400,"usd":0.79659984}
{"ts":1751041440000,"o":107229.3,"h":107275,"l":107197.7,"c":107218.9,"v":517300,"usd":4.82363857}
{"ts":1751041500000,"o":107218.9,"h":107228.2,"l":107190,"c":107190,"v":94000,"usd":0.87670171}
{"ts":1751041560000,"o":107190,"h":107292.7,"l":107200,"c":107278.3,"v":255100,"usd":2.37938637}
{"ts":1751041620000,"o":107278.3,"h":107270,"l":107230.9,"c":107250.6,"v":86200,"usd":0.80381293}
{"ts":1751041680000,"o":107250.6,"h":107300,"l":107230.9,"c":107300,"v":133100,"usd":1.24100977}
{"ts":1751041740000,"o":107300,"h":107352.7,"l":107268.3,"c":107268.3,"v":257800,"usd":2.40208186}
{"ts":1751041800000,"o":107268.3,"h":107293.9,"l":107270.1,"c":107293.9,"v":211400,"usd":1.97050598}
{"ts":1751041860000,"o":107293.9,"h":107397.1,"l":107294.2,"c":107360.7,"v":107700,"usd":1.00352359}
{"ts":1751041920000,"o":107360.7,"h":107395.9,"l":107345.9,"c":107370.7,"v":146600,"usd":1.3653208}
{"ts":1751041980000,"o":107370.7,"h":107431.5,"l":107370.7,"c":107426.1,"v":293300,"usd":2.73089705}
{"ts":1751042040000,"o":107426.1,"h":107738.3,"l":107402.5,"c":107592.6,"v":9057300,"usd":84.20884795}
{"ts":1751042100000,"o":107592.6,"h":107628.8,"l":107506.1,"c":107550.7,"v":959700,"usd":8.92131517}
{"ts":1751042160000,"o":107550.7,"h":107628.9,"l":107550.7,"c":107628.9,"v":239400,"usd":2.22533542}
{"ts":1751042220000,"o":107628.9,"h":107629,"l":107490,"c":107570,"v":164800,"usd":1.53264807}
{"ts":1751042280000,"o":107570,"h":107600,"l":107535.9,"c":107600,"v":153000,"usd":1.42222264}
{"ts":1751042340000,"o":107600,"h":107599.9,"l":107510.4,"c":107514.2,"v":203500,"usd":1.89194026}
{"ts":1751042400000,"o":107514.2,"h":107520.8,"l":107490.4,"c":107496.6,"v":103800,"usd":0.96555881}
{"ts":1751042460000,"o":107496.6,"h":107496.6,"l":107437.2,"c":107489.9,"v":651800,"usd":6.06401011}
{"ts":1751042520000,"o":107489.9,"h":107492.5,"l":107470,"c":107484.1,"v":124800,"usd":1.16114876}
{"ts":1751042580000,"o":107484.1,"h":107490.4,"l":107432.3,"c":107471,"v":66500,"usd":0.61880691}
{"ts":1751042640000,"o":107471,"h":107509.1,"l":107465.5,"c":107506.6,"v":299300,"usd":2.78461902}
{"ts":1751042700000,"o":107506.6,"h":107517,"l":107432.2,"c":107450,"v":285100,"usd":2.65312207}
{"ts":1751042760000,"o":107450,"h":107485.9,"l":107418.8,"c":107418.8,"v":19500,"usd":0.18146509}
{"ts":1751042820000,"o":107418.8,"h":107460,"l":107400.1,"c":107400.1,"v":62000,"usd":0.57715759}
{"ts":1751042880000,"o":107400.1,"h":107420,"l":107400,"c":107420,"v":48300,"usd":0.44968731}
{"ts":1751042940000,"o":107420,"h":107457.4,"l":107410,"c":107456,"v":18900,"usd":0.17593484}
{"ts":1751043000000,"o":107456,"h":107471,"l":107428,"c":107471,"v":38100,"usd":0.35457119}
{"ts":1751043060000,"o":107471,"h":107499.2,"l":107463.9,"c":107467.4,"v":250200,"usd":2.32791626}
{"ts":1751043120000,"o":107467.4,"h":107497.9,"l":107465.9,"c":107483.7,"v":130100,"usd":1.21058454}
{"ts":1751043180000,"o":107483.7,"h":107516.8,"l":107440.1,"c":107474.7,"v":185100,"usd":1.72191346}
{"ts":1751043240000,"o":107474.7,"h":107474.6,"l":107430,"c":107450.3,"v":43500,"usd":0.40488162}
{"ts":1751043300000,"o":107450.3,"h":107451.8,"l":107438.1,"c":107447.9,"v":15400,"usd":0.14332704}
{"ts":1751043360000,"o":107447.9,"h":107456.7,"l":107420.1,"c":107445.2,"v":20400,"usd":0.18987689}
{"ts":1751043420000,"o":107445.2,"h":107508.1,"l":107452,"c":107484.5,"v":54500,"usd":0.50700582}
{"ts":1751043480000,"o":107484.5,"h":107546.4,"l":107470.1,"c":107543.4,"v":584800,"usd":5.43912481}
{"ts":1751043540000,"o":107543.4,"h":107568.4,"l":107480,"c":107492.9,"v":185900,"usd":1.72906545}
{"ts":1751043600000,"o":107492.9,"h":107492.7,"l":107470,"c":107470,"v":41000,"usd":0.38143761}
{"ts":1751043660000,"o":107470,"h":107489.1,"l":107420.2,"c":107420.2,"v":46100,"usd":0.42896578}
{"ts":1751043720000,"o":107420.2,"h":107420.2,"l":107370.3,"c":107370.4,"v":537900,"usd":5.00774575}
{"ts":1751043780000,"o":107370.4,"h":107400,"l":107337.8,"c":107372.8,"v":28800,"usd":0.26825044}
{"ts":1751043840000,"o":107372.8,"h":107374.5,"l":107309.8,"c":107317.5,"v":275100,"usd":2.56309901}
{"ts":1751043900000,"o":107317.5,"h":107317.4,"l":107251.6,"c":107251.7,"v":685900,"usd":6.39255679}
{"ts":1751043960000,"o":107251.7,"h":107279.6,"l":107209,"c":107219.2,"v":886700,"usd":8.26842909}
{"ts":1751044020000,"o":107219.2,"h":107219.6,"l":107195.8,"c":107195.8,"v":212900,"usd":1.98570014}
{"ts":1751044080000,"o":107195.8,"h":107200,"l":107187.3,"c":107198.6,"v":773400,"usd":7.21532215}
{"ts":1751044140000,"o":107198.6,"h":107209,"l":107190,"c":107198.2,"v":7900,"usd":0.07369253}
{"ts":1751044200000,"o":107198.2,"h":107240,"l":107205,"c":107240,"v":22500,"usd":0.20985189}
{"ts":1751044260000,"o":107240,"h":107285.1,"l":107251.3,"c":107259.9,"v":101800,"usd":0.94896499}
{"ts":1751044320000,"o":107259.9,"h":107250,"l":107217.3,"c":107247.9,"v":618200,"usd":5.7644918}
{"ts":1751044380000,"o":107247.9,"h":107231.6,"l":107220,"c":107225.3,"v":15400,"usd":0.14362861}
{"ts":1751044440000,"o":107225.3,"h":107275.9,"l":107240,"c":107256.6,"v":620400,"usd":5.78431367}
{"ts":1751044500000,"o":107256.6,"h":107238.6,"l":107210,"c":107210,"v":3500,"usd":0.03263937}
{"ts":1751044560000,"o":107210,"h":107232.2,"l":107210,"c":107232.2,"v":30100,"usd":0.28073552}
{"ts":1751044620000,"o":107232.2,"h":107256.4,"l":107240,"c":107247.7,"v":30000,"usd":0.27973116}
{"ts":1751044680000,"o":107247.7,"h":107279.9,"l":107254,"c":107279.9,"v":52900,"usd":0.4931438}
{"ts":1751044740000,"o":107279.9,"h":107281.2,"l":107260,"c":107260,"v":15400,"usd":0.14355074}
{"ts":1751044800000,"o":107260,"h":107250,"l":107233.5,"c":107241.3,"v":5300,"usd":0.04942131}
{"ts":1751044860000,"o":107241.3,"h":107248.2,"l":107209.1,"c":107248.2,"v":175700,"usd":1.63851329}
{"ts":1751044920000,"o":107248.2,"h":107299.9,"l":107256.5,"c":107265.6,"v":808700,"usd":7.53850808}
{"ts":1751044980000,"o":107265.6,"h":107281.5,"l":107250.1,"c":107277.5,"v":245500,"usd":2.28838134}
{"ts":1751045040000,"o":107277.5,"h":107276.2,"l":107230.1,"c":107253.4,"v":46600,"usd":0.43453065}
{"ts":1751045100000,"o":107253.4,"h":107262.7,"l":107240.1,"c":107240.1,"v":112900,"usd":1.05265538}
{"ts":1751045160000,"o":107240.1,"h":107232.6,"l":107209.3,"c":107209.3,"v":63600,"usd":0.59322327}
{"ts":1751045220000,"o":107209.3,"h":107209,"l":107145.2,"c":107145.2,"v":618900,"usd":5.77405877}
{"ts":1751045280000,"o":107145.2,"h":107145.2,"l":107090.2,"c":107101.4,"v":1103100,"usd":10.29898868}
{"ts":1751045340000,"o":107101.4,"h":107090.6,"l":106983.5,"c":107026.7,"v":1821800,"usd":17.02292973}
{"ts":1751045400000,"o":107026.7,"h":107044.7,"l":106963.1,"c":106988.2,"v":530200,"usd":4.95475531}
{"ts":1751045460000,"o":106988.2,"h":106988.2,"l":106946.4,"c":106959.1,"v":60500,"usd":0.56558754}
{"ts":1751045520000,"o":106959.1,"h":106971.9,"l":106921.6,"c":106921.6,"v":705000,"usd":6.59286513}
{"ts":1751045580000,"o":106921.6,"h":106969.6,"l":106911,"c":106969.6,"v":153300,"usd":1.43375639}
{"ts":1751045640000,"o":106969.6,"h":106999.5,"l":106974.2,"c":106974.2,"v":147900,"usd":1.38242842}
{"ts":1751045700000,"o":106974.2,"h":107060,"l":106979.3,"c":107060,"v":156600,"usd":1.46330941}
{"ts":1751045760000,"o":107060,"h":107062.4,"l":107040,"c":107040,"v":157600,"usd":1.47232228}
{"ts":1751045820000,"o":107040,"h":107030.1,"l":107021.1,"c":107025.5,"v":115000,"usd":1.07447136}
{"ts":1751045880000,"o":107025.5,"h":107021,"l":106960.1,"c":106983.4,"v":491500,"usd":4.59339004}
{"ts":1751045940000,"o":106983.4,"h":106980,"l":106916.1,"c":106930,"v":154700,"usd":1.44651738}
{"ts":1751046000000,"o":106930,"h":106974.2,"l":106913.9,"c":106974.2,"v":761700,"usd":7.12233913}
{"ts":1751046060000,"o":106974.2,"h":106974.1,"l":106916.3,"c":106935.1,"v":261800,"usd":2.44805467}
{"ts":1751046120000,"o":106935.1,"h":106951,"l":106950.1,"c":106950.3,"v":243200,"usd":2.27394433}
{"ts":1751046180000,"o":106950.3,"h":106950.3,"l":106904.4,"c":106917,"v":510400,"usd":4.7737991}
{"ts":1751046240000,"o":106917,"h":106953.2,"l":106910,"c":106910,"v":122400,"usd":1.14450856}
{"ts":1751046300000,"o":106910,"h":106900.1,"l":106763.5,"c":106763.6,"v":1210100,"usd":11.32493644}
{"ts":1751046360000,"o":106763.6,"h":106764.5,"l":106550,"c":106553.4,"v":2642600,"usd":24.77834343}
{"ts":1751046420000,"o":106553.4,"h":106550,"l":106481.1,"c":106488.4,"v":1575300,"usd":14.79135724}
{"ts":1751046480000,"o":106488.4,"h":106585.2,"l":106481.1,"c":106569.2,"v":1535500,"usd":14.41500529}
{"ts":1751046540000,"o":106569.2,"h":106569.1,"l":106488.4,"c":106531.9,"v":502300,"usd":4.71507137}
{"ts":1751046600000,"o":106531.9,"h":106559.3,"l":106500.1,"c":106532,"v":270200,"usd":2.53638378}
{"ts":1751046660000,"o":106532,"h":106595.1,"l":106500.1,"c":106595.1,"v":409100,"usd":3.83891605}
{"ts":1751046720000,"o":106595.1,"h":106650,"l":106566.7,"c":106631,"v":392500,"usd":3.68156834}
{"ts":1751046780000,"o":106631,"h":106705.8,"l":106630.3,"c":106679.9,"v":750600,"usd":7.03578187}
{"ts":1751046840000,"o":106679.9,"h":106721.8,"l":106680,"c":106721.8,"v":103000,"usd":0.96532564}
{"ts":1751046900000,"o":106721.8,"h":106800,"l":106721.7,"c":106766.2,"v":503300,"usd":4.71409955}
{"ts":1751046960000,"o":106766.2,"h":106781.2,"l":106711,"c":106720.4,"v":147900,"usd":1.38541834}
{"ts":1751047020000,"o":106720.4,"h":106727.7,"l":106605.9,"c":106640,"v":509700,"usd":4.7792299}
{"ts":1751047080000,"o":106640,"h":106815.3,"l":106666.8,"c":106815.3,"v":558300,"usd":5.22935545}
{"ts":1751047140000,"o":106815.3,"h":106860,"l":106809.8,"c":106860,"v":462000,"usd":4.32405677}
{"ts":1751047200000,"o":106860,"h":106935.7,"l":106859.9,"c":106879.9,"v":173900,"usd":1.62709362}
{"ts":1751047260000,"o":106879.9,"h":106874,"l":106856,"c":106860.6,"v":10500,"usd":0.09825212}
{"ts":1751047320000,"o":106860.6,"h":106890,"l":106821.8,"c":106890,"v":137700,"usd":1.28842748}
{"ts":1751047380000,"o":106890,"h":106955.6,"l":106885,"c":106955.6,"v":462500,"usd":4.32479921}
{"ts":1751047440000,"o":106955.6,"h":106969,"l":106930,"c":106930,"v":110000,"usd":1.02842685}
{"ts":1751047500000,"o":106930,"h":106930,"l":106804.6,"c":106810,"v":142000,"usd":1.32861713}
{"ts":1751047560000,"o":106810,"h":106881.7,"l":106810.1,"c":106865.6,"v":179300,"usd":1.67791117}
{"ts":1751047620000,"o":106865.6,"h":106955.9,"l":106850.1,"c":106920,"v":192600,"usd":1.80177878}
{"ts":1751047680000,"o":106920,"h":106929.4,"l":106912.6,"c":106929.4,"v":16300,"usd":0.1524595}
{"ts":1751047740000,"o":106929.4,"h":106944.9,"l":106910.2,"c":106933.9,"v":55800,"usd":0.52183648}
{"ts":1751047800000,"o":106933.9,"h":106999.3,"l":106940,"c":106965.2,"v":114400,"usd":1.06939847}
{"ts":1751047860000,"o":106965.2,"h":106970,"l":106910.1,"c":106920,"v":340600,"usd":3.18547333}
{"ts":1751047920000,"o":106920,"h":106950,"l":106916,"c":106950,"v":61900,"usd":0.57891842}
{"ts":1751047980000,"o":106950,"h":106949.6,"l":106860,"c":106860,"v":229100,"usd":2.14285363}
{"ts":1751048040000,"o":106860,"h":106860,"l":106800.8,"c":106810,"v":161700,"usd":1.51363023}
{"ts":1751048100000,"o":106810,"h":106826.8,"l":106806.7,"c":106824.3,"v":46500,"usd":0.43532544}
{"ts":1751048160000,"o":106824.3,"h":106851.3,"l":106816.6,"c":106851.3,"v":181500,"usd":1.69870989}
{"ts":1751048220000,"o":106851.3,"h":106918.3,"l":106866,"c":106918.3,"v":100900,"usd":0.94384258}
{"ts":1751048280000,"o":106918.3,"h":106939.9,"l":106902.9,"c":106902.9,"v":23600,"usd":0.22072616}
{"ts":1751048340000,"o":106902.9,"h":106922.8,"l":106793.5,"c":106793.5,"v":295900,"usd":2.76962062}
{"ts":1751048400000,"o":106793.5,"h":106790,"l":106660.1,"c":106680,"v":628700,"usd":5.89144266}
{"ts":1751048460000,"o":106680,"h":106674.7,"l":106610,"c":106674.7,"v":462900,"usd":4.34050175}
{"ts":1751048520000,"o":106674.7,"h":106731.6,"l":106650,"c":106731.6,"v":227800,"usd":2.13556298}
{"ts":1751048580000,"o":106731.6,"h":106780.8,"l":106719.7,"c":106740,"v":277600,"usd":2.60039896}
{"ts":1751048640000,"o":106740,"h":106833.2,"l":106730,"c":106832.4,"v":206200,"usd":1.93103434}
{"ts":1751048700000,"o":106832.4,"h":106868.4,"l":106830.4,"c":106830.4,"v":43600,"usd":0.40799807}
{"ts":1751048760000,"o":106830.4,"h":106868,"l":106824.7,"c":106868,"v":67800,"usd":0.63451237}
{"ts":1751048820000,"o":106868,"h":106860.3,"l":106829.6,"c":106848.7,"v":30700,"usd":0.28730836}
{"ts":1751048880000,"o":106848.7,"h":106836.1,"l":106789.6,"c":106794.5,"v":93700,"usd":0.87727431}
{"ts":1751048940000,"o":106794.5,"h":106789.6,"l":106726.2,"c":106726.2,"v":219100,"usd":2.05237526}
{"ts":1751049000000,"o":106726.2,"h":106736,"l":106700,"c":106700,"v":269200,"usd":2.52285949}
{"ts":1751049060000,"o":106700,"h":106714.1,"l":106600.1,"c":106600.1,"v":214200,"usd":2.00845158}
{"ts":1751049120000,"o":106600.1,"h":106680.9,"l":106577.5,"c":106659.5,"v":191600,"usd":1.79696377}
{"ts":1751049180000,"o":106659.5,"h":106660,"l":106620.1,"c":106647.1,"v":91200,"usd":0.85511253}
{"ts":1751049240000,"o":106647.1,"h":106652.8,"l":106593.4,"c":106652.8,"v":77600,"usd":0.72786828}
{"ts":1751049300000,"o":106652.8,"h":106674.5,"l":106650,"c":106650,"v":254000,"usd":2.38134308}
{"ts":1751049360000,"o":106650,"h":106667.3,"l":106630,"c":106658.8,"v":268500,"usd":2.51774031}
{"ts":1751049420000,"o":106658.8,"h":106678.2,"l":106600,"c":106600,"v":999800,"usd":9.37832962}
{"ts":1751049480000,"o":106600,"h":106609.9,"l":106527,"c":106530.8,"v":542200,"usd":5.08721337}
{"ts":1751049540000,"o":106530.8,"h":106540,"l":106488.1,"c":106513.3,"v":278400,"usd":2.613751}
{"ts":1751049600000,"o":106513.3,"h":106518.4,"l":106500,"c":106513.8,"v":220800,"usd":2.07317813}
{"ts":1751049660000,"o":106513.8,"h":106506.9,"l":106450.5,"c":106470,"v":2061800,"usd":19.36122192}
{"ts":1751049720000,"o":106470,"h":106586.7,"l":106463.2,"c":106586.1,"v":261100,"usd":2.45096985}
{"ts":1751049780000,"o":106586.1,"h":106586.1,"l":106521.8,"c":106540,"v":159200,"usd":1.49391355}
{"ts":1751049840000,"o":106540,"h":106542.5,"l":106503.2,"c":106525.8,"v":176500,"usd":1.65682822}
{"ts":1751049900000,"o":106525.8,"h":106573.2,"l":106520.1,"c":106572.6,"v":299700,"usd":2.81277182}
{"ts":1751049960000,"o":106572.6,"h":106632.3,"l":106547.2,"c":106628,"v":352900,"usd":3.31065547}
{"ts":1751050020000,"o":106628,"h":106675.7,"l":106616.4,"c":106660.4,"v":148300,"usd":1.39039657}
{"ts":1751050080000,"o":106660.4,"h":106660.4,"l":106566,"c":106590,"v":448900,"usd":4.20988871}
{"ts":1751050140000,"o":106590,"h":106629.9,"l":106594.5,"c":106594.5,"v":52300,"usd":0.49057144}
{"ts":1751050200000,"o":106594.5,"h":106640.3,"l":106599.1,"c":106601.2,"v":117300,"usd":1.10011699}
{"ts":1751050260000,"o":106601.2,"h":106649,"l":106559,"c":106649,"v":138500,"usd":1.29931486}
{"ts":1751050320000,"o":106649,"h":106676.4,"l":106615.9,"c":106615.9,"v":513400,"usd":4.813581}
{"ts":1751050380000,"o":106615.9,"h":106634.3,"l":106518.1,"c":106518.1,"v":312600,"usd":2.93313095}
{"ts":1751050440000,"o":106518.1,"h":106620,"l":106500,"c":106619.9,"v":255500,"usd":2.3979606}
{"ts":1751050500000,"o":106619.9,"h":106610.7,"l":106586.8,"c":106608.1,"v":26400,"usd":0.24763523}
{"ts":1751050560000,"o":106608.1,"h":106608.3,"l":106550.1,"c":106568.5,"v":142700,"usd":1.3389577}
{"ts":1751050620000,"o":106568.5,"h":106592.7,"l":106568.5,"c":106592.7,"v":165500,"usd":1.55290128}
{"ts":1751050680000,"o":106592.7,"h":106677.6,"l":106585.5,"c":106659.9,"v":108700,"usd":1.01929066}
{"ts":1751050740000,"o":106659.9,"h":106679.9,"l":106634.2,"c":106679.9,"v":146800,"usd":1.37637031}
{"ts":1751050800000,"o":106679.9,"h":106736.9,"l":106674,"c":106736.9,"v":103900,"usd":0.97360436}
{"ts":1751050860000,"o":106736.9,"h":106736.9,"l":106688.3,"c":106736.9,"v":30900,"usd":0.28953648}
{"ts":1751050920000,"o":106736.9,"h":106736.9,"l":106689.6,"c":106689.6,"v":34600,"usd":0.32419028}
{"ts":1751050980000,"o":106689.6,"h":106700.9,"l":106601.3,"c":106655.7,"v":715400,"usd":6.70737352}
{"ts":1751051040000,"o":106655.7,"h":106683.5,"l":106639.1,"c":106683.5,"v":131000,"usd":1.22805633}
{"ts":1751051100000,"o":106683.5,"h":106745.4,"l":106695.6,"c":106728,"v":256300,"usd":2.40138748}
{"ts":1751051160000,"o":106728,"h":106800,"l":106720.1,"c":106800,"v":124700,"usd":1.16804443}
{"ts":1751051220000,"o":106800,"h":106859.9,"l":106790,"c":106851.1,"v":505600,"usd":4.73189242}
{"ts":1751051280000,"o":106851.1,"h":106859.9,"l":106839.3,"c":106843,"v":79700,"usd":0.74588385}
{"ts":1751051340000,"o":106843,"h":106860,"l":106832,"c":106851.2,"v":46500,"usd":0.43524015}
{"ts":1751051400000,"o":106851.2,"h":106839.9,"l":106820.1,"c":106820.1,"v":54700,"usd":0.51205894}
{"ts":1751051460000,"o":106820.1,"h":106919.9,"l":106831.2,"c":106909.6,"v":93200,"usd":0.87193565}
{"ts":1751051520000,"o":106909.6,"h":106909.6,"l":106835.6,"c":106848.1,"v":94800,"usd":0.88707836}
{"ts":1751051580000,"o":106848.1,"h":106840,"l":106782.1,"c":106833,"v":94400,"usd":0.88385084}
{"ts":1751051640000,"o":106833,"h":106858.2,"l":106833,"c":106841.2,"v":83300,"usd":0.77967051}
{"ts":1751051700000,"o":106841.2,"h":106879.6,"l":106857.4,"c":106878.8,"v":66400,"usd":0.62132839}
{"ts":1751051760000,"o":106878.8,"h":106872.8,"l":106842.7,"c":106842.7,"v":155800,"usd":1.45790062}
{"ts":1751051820000,"o":106842.7,"h":106853,"l":106840.1,"c":106846,"v":85100,"usd":0.79648127}
{"ts":1751051880000,"o":106846,"h":106845.5,"l":106794.4,"c":106797,"v":216000,"usd":2.02240246}
{"ts":1751051940000,"o":106797,"h":106797.7,"l":106758.3,"c":106770,"v":143300,"usd":1.34187568}
{"ts":1751052000000,"o":106770,"h":106800,"l":106720.1,"c":106800,"v":214500,"usd":2.00940733}
{"ts":1751052060000,"o":106800,"h":106865.1,"l":106801.9,"c":106865.1,"v":183500,"usd":1.71740376}
{"ts":1751052120000,"o":106865.1,"h":106879.3,"l":106858.8,"c":106858.8,"v":101300,"usd":0.94781145}
{"ts":1751052180000,"o":106858.8,"h":106858.8,"l":106840,"c":106857.5,"v":73800,"usd":0.69065041}
{"ts":1751052240000,"o":106857.5,"h":106840,"l":106777.2,"c":106805,"v":76100,"usd":0.71265042}
{"ts":1751052300000,"o":106805,"h":106840,"l":106809.9,"c":106840,"v":98300,"usd":0.92029393}
{"ts":1751052360000,"o":106840,"h":106839.9,"l":106810.1,"c":106820.8,"v":52000,"usd":0.4867879}
{"ts":1751052420000,"o":106820.8,"h":106830.4,"l":106810.1,"c":106830.4,"v":41200,"usd":0.38569789}
{"ts":1751052480000,"o":106830.4,"h":106857.5,"l":106801,"c":106801,"v":57500,"usd":0.53817169}
{"ts":1751052540000,"o":106801,"h":106800,"l":106780,"c":106780,"v":32200,"usd":0.30154394}
{"ts":1751052600000,"o":106780,"h":106800,"l":106760.1,"c":106800,"v":152600,"usd":1.42916529}
{"ts":1751052660000,"o":106800,"h":106799.9,"l":106780.7,"c":106788.5,"v":59500,"usd":0.5571424}
{"ts":1751052720000,"o":106788.5,"h":106799.1,"l":106750.1,"c":106750.1,"v":166700,"usd":1.56108161}
{"ts":1751052780000,"o":106750.1,"h":106750,"l":106720.1,"c":106750,"v":74600,"usd":0.69893678}
{"ts":1751052840000,"o":106750,"h":106768.9,"l":106733.7,"c":106733.7,"v":17900,"usd":0.16767899}
{"ts":1751052900000,"o":106733.7,"h":106757.6,"l":106729.6,"c":106729.6,"v":36500,"usd":0.3419257}
{"ts":1751052960000,"o":106729.6,"h":106755.2,"l":106709.5,"c":106755.2,"v":73500,"usd":0.68870402}
{"ts":1751053020000,"o":106755.2,"h":106755.1,"l":106737,"c":106737,"v":64100,"usd":0.60044408}
{"ts":1751053080000,"o":106737,"h":106760,"l":106750.7,"c":106760,"v":51100,"usd":0.47868404}
{"ts":1751053140000,"o":106760,"h":106773.1,"l":106752.5,"c":106755.7,"v":99600,"usd":0.93292179}
{"ts":1751053200000,"o":106755.7,"h":106775.4,"l":106750.2,"c":106750.2,"v":25000,"usd":0.23415426}
{"ts":1751053260000,"o":106750.2,"h":106814.2,"l":106750.2,"c":106799.3,"v":134500,"usd":1.25969872}
{"ts":1751053320000,"o":106799.3,"h":106795.5,"l":106757.4,"c":106771.9,"v":168400,"usd":1.57690587}
{"ts":1751053380000,"o":106771.9,"h":106820,"l":106781.6,"c":106820,"v":143200,"usd":1.34088311}
{"ts":1751053440000,"o":106820,"h":106838.3,"l":106804.4,"c":106804.4,"v":47900,"usd":0.44841217}
{"ts":1751053500000,"o":106804.4,"h":106832.8,"l":106805.4,"c":106825,"v":157500,"usd":1.47450648}
{"ts":1751053560000,"o":106825,"h":106872.3,"l":106808.7,"c":106861.5,"v":65400,"usd":0.61214162}
{"ts":1751053620000,"o":106861.5,"h":106880,"l":106811,"c":106880,"v":297000,"usd":2.77914561}
{"ts":1751053680000,"o":106880,"h":106923.8,"l":106886.1,"c":106906.7,"v":88700,"usd":0.82975761}
{"ts":1751053740000,"o":106906.7,"h":106929.6,"l":106900,"c":106900,"v":130300,"usd":1.21877466}
{"ts":1751053800000,"o":106900,"h":106909.9,"l":106860.1,"c":106882.4,"v":87200,"usd":0.81572185}
{"ts":1751053860000,"o":106882.4,"h":106979.9,"l":106876,"c":106938.4,"v":379100,"usd":3.54523346}
{"ts":1751053920000,"o":106938.4,"h":106924.6,"l":106890.1,"c":106924.6,"v":268600,"usd":2.51251475}
{"ts":1751053980000,"o":106924.6,"h":106971.3,"l":106924.6,"c":106951,"v":482600,"usd":4.51205674}
{"ts":1751054040000,"o":106951,"h":106980,"l":106956.4,"c":106980,"v":96900,"usd":0.90585833}
{"ts":1751054100000,"o":106980,"h":107040,"l":106988.7,"c":107017.7,"v":427700,"usd":3.99677475}
{"ts":1751054160000,"o":107017.7,"h":107021.9,"l":106961.6,"c":106985.5,"v":82000,"usd":0.76651369}
{"ts":1751054220000,"o":106985.5,"h":106992.6,"l":106924.2,"c":106931.3,"v":44800,"usd":0.41880021}
{"ts":1751054280000,"o":106931.3,"h":106986.4,"l":106939.9,"c":106973,"v":466100,"usd":4.35753243}
{"ts":1751054340000,"o":106973,"h":106995.8,"l":106930,"c":106938.6,"v":167000,"usd":1.56159895}
{"ts":1751054400000,"o":106938.6,"h":106931.5,"l":106790.1,"c":106790.2,"v":665200,"usd":6.22513764}
{"ts":1751054460000,"o":106790.2,"h":106860.8,"l":106787.9,"c":106787.9,"v":70300,"usd":0.6580905}
{"ts":1751054520000,"o":106787.9,"h":106917.1,"l":106813.2,"c":106887.3,"v":610400,"usd":5.71154877}
{"ts":1751054580000,"o":106887.3,"h":106884,"l":106860.1,"c":106883.9,"v":43500,"usd":0.40703367}
{"ts":1751054640000,"o":106883.9,"h":106882.7,"l":106882.7,"c":106882.7,"v":1400,"usd":0.01309854}
{"ts":1751054700000,"o":106882.7,"h":106870,"l":106830,"c":106860,"v":58100,"usd":0.54376062}
{"ts":1751054760000,"o":106860,"h":106934.8,"l":106869.2,"c":106919.1,"v":130900,"usd":1.22450755}
{"ts":1751054820000,"o":106919.1,"h":106991.3,"l":106931.4,"c":106980.6,"v":398800,"usd":3.72788795}
{"ts":1751054880000,"o":106980.6,"h":107031.9,"l":106968.4,"c":107031.9,"v":161000,"usd":1.50484185}
{"ts":1751054940000,"o":107031.9,"h":107043.6,"l":107010,"c":107043.6,"v":125900,"usd":1.17624933}
{"ts":1751055000000,"o":107043.6,"h":107047.9,"l":107034.6,"c":107034.6,"v":51900,"usd":0.48486748}
{"ts":1751055060000,"o":107034.6,"h":107034.6,"l":107004.6,"c":107020,"v":76200,"usd":0.7120697}
{"ts":1751055120000,"o":107020,"h":107095.4,"l":107020,"c":107095.3,"v":530900,"usd":4.95952644}
{"ts":1751055180000,"o":107095.3,"h":107095.3,"l":107076.2,"c":107088.5,"v":13400,"usd":0.12513066}
{"ts":1751055240000,"o":107088.5,"h":107100,"l":107075.7,"c":107075.7,"v":199700,"usd":1.86491379}
{"ts":1751055300000,"o":107075.7,"h":107085.4,"l":107030,"c":107030,"v":88100,"usd":0.8228879}
{"ts":1751055360000,"o":107030,"h":107085.9,"l":107020,"c":107085.9,"v":15400,"usd":0.1438321}
{"ts":1751055420000,"o":107085.9,"h":107093.1,"l":107070.1,"c":107070.1,"v":6000,"usd":0.0560266}
{"ts":1751055480000,"o":107070.1,"h":107090.4,"l":107070.2,"c":107090.4,"v":107600,"usd":1.00495064}
{"ts":1751055540000,"o":107090.4,"h":107095.5,"l":107067.7,"c":107075.2,"v":13300,"usd":0.12419967}
{"ts":1751055600000,"o":107075.2,"h":107079.7,"l":107060,"c":107060,"v":4500,"usd":0.04202916}
{"ts":1751055660000,"o":107060,"h":107051.4,"l":107003.2,"c":107003.2,"v":140000,"usd":1.30807175}
{"ts":1751055720000,"o":107003.2,"h":107019.8,"l":107007.9,"c":107019.8,"v":32700,"usd":0.30555897}
{"ts":1751055780000,"o":107019.8,"h":107056,"l":107025.7,"c":107025.7,"v":126500,"usd":1.18171406}
{"ts":1751055840000,"o":107025.7,"h":107059.9,"l":107038.1,"c":107059.9,"v":35900,"usd":0.33536963}
{"ts":1751055900000,"o":107059.9,"h":107046.6,"l":107034.9,"c":107034.9,"v":30900,"usd":0.28867183}
{"ts":1751055960000,"o":107034.9,"h":107078.8,"l":107037.8,"c":107073.5,"v":36100,"usd":0.33724433}
{"ts":1751056020000,"o":107073.5,"h":107040,"l":107000.1,"c":107000.1,"v":2100,"usd":0.01962158}
{"ts":1751056080000,"o":107000.1,"h":107027.5,"l":107000.1,"c":107025.4,"v":109900,"usd":1.02688816}
{"ts":1751056140000,"o":107025.4,"h":107039.9,"l":107019,"c":107039.9,"v":50300,"usd":0.46995418}
{"ts":1751056200000,"o":107039.9,"h":107040,"l":107034.5,"c":107034.7,"v":36600,"usd":0.34193523}
{"ts":1751056260000,"o":107034.7,"h":107091.9,"l":107028.5,"c":107041.9,"v":244500,"usd":2.28395309}
{"ts":1751056320000,"o":107041.9,"h":107041.9,"l":107008,"c":107010.6,"v":62600,"usd":0.58497488}
{"ts":1751056380000,"o":107010.6,"h":107093,"l":107028.9,"c":107093,"v":197300,"usd":1.8430915}
{"ts":1751056440000,"o":107093,"h":107097.1,"l":107067.9,"c":107068,"v":22900,"usd":0.21383798}
{"ts":1751056500000,"o":107068,"h":107089.7,"l":107089.6,"c":107089.7,"v":1900,"usd":0.0177422}
{"ts":1751056560000,"o":107089.7,"h":107109.4,"l":107010.9,"c":107010.9,"v":290900,"usd":2.71656671}
{"ts":1751056620000,"o":107010.9,"h":107010.9,"l":107000.1,"c":107000.2,"v":4800,"usd":0.04485666}
{"ts":1751056680000,"o":107000.2,"h":107017.5,"l":107017.5,"c":107017.5,"v":300,"usd":0.00280329}
{"ts":1751056740000,"o":107017.5,"h":107060,"l":107040,"c":107060,"v":59600,"usd":0.5567936}
{"ts":1751056800000,"o":107060,"h":107075.6,"l":107075.6,"c":107075.6,"v":20400,"usd":0.19051968}
{"ts":1751056860000,"o":107075.6,"h":107070.8,"l":107039.1,"c":107046,"v":33100,"usd":0.30920003}
{"ts":1751056920000,"o":107046,"h":107080,"l":107057.8,"c":107080,"v":19100,"usd":0.17839531}
{"ts":1751056980000,"o":107080,"h":107102.3,"l":107098.2,"c":107098.2,"v":68800,"usd":0.64239663}
{"ts":1751057040000,"o":107098.2,"h":107110,"l":107101.9,"c":107110,"v":3500,"usd":0.03267887}
{"ts":1751057100000,"o":107110,"h":107110,"l":107110,"c":107110,"v":0,"usd":0}
{"ts":1751057160000,"o":107110,"h":107113.3,"l":107109.9,"c":107113.3,"v":7000,"usd":0.06535329}
{"ts":1751057220000,"o":107113.3,"h":107113.3,"l":107085.3,"c":107085.4,"v":198000,"usd":1.84892974}
{"ts":1751057280000,"o":107085.4,"h":107104,"l":107103.9,"c":107103.9,"v":400,"usd":0.00373468}
{"ts":1751057340000,"o":107103.9,"h":107107.9,"l":107090.4,"c":107090.4,"v":16600,"usd":0.15500353}
{"ts":1751057400000,"o":107090.4,"h":107113.3,"l":107098.2,"c":107113.3,"v":6200,"usd":0.05788827}
{"ts":1751057460000,"o":107113.3,"h":107129.5,"l":107113.3,"c":107129.5,"v":169700,"usd":1.58417691}
{"ts":1751057520000,"o":107129.5,"h":107130,"l":107129.6,"c":107130,"v":11700,"usd":0.10921365}
{"ts":1751057580000,"o":107130,"h":107137,"l":107113.2,"c":107113.2,"v":151800,"usd":1.41696475}
{"ts":1751057640000,"o":107113.2,"h":107117.4,"l":107100,"c":107100,"v":63700,"usd":0.59469806}
{"ts":1751057700000,"o":107100,"h":107090.1,"l":107080,"c":107080,"v":125200,"usd":1.16914806}
{"ts":1751057760000,"o":107080,"h":107070,"l":107000,"c":107000,"v":58600,"usd":0.54749715}
{"ts":1751057820000,"o":107000,"h":107040,"l":107000.1,"c":107040,"v":14500,"usd":0.13550624}
{"ts":1751057880000,"o":107040,"h":107119.9,"l":107025.8,"c":107119.9,"v":288800,"usd":2.6975067}
{"ts":1751057940000,"o":107119.9,"h":107104.5,"l":107070.1,"c":107083.4,"v":164500,"usd":1.53615535}
{"ts":1751058000000,"o":107083.4,"h":107101.1,"l":107101.1,"c":107101.1,"v":15600,"usd":0.1456572}
{"ts":1751058060000,"o":107101.1,"h":107143.3,"l":107114.6,"c":107143.3,"v":220500,"usd":2.05831151}
{"ts":1751058120000,"o":107143.3,"h":107129.9,"l":107110.1,"c":107120,"v":12900,"usd":0.12043316}
{"ts":1751058180000,"o":107120,"h":107187.3,"l":107145.1,"c":107151.1,"v":93800,"usd":0.87531525}
{"ts":1751058240000,"o":107151.1,"h":107174.9,"l":107112,"c":107123.4,"v":43100,"usd":0.4022003}
{"ts":1751058300000,"o":107123.4,"h":107127.9,"l":107124.9,"c":107127.9,"v":36000,"usd":0.33604671}
{"ts":1751058360000,"o":107127.9,"h":107150,"l":107149.9,"c":107150,"v":15600,"usd":0.14559012}
{"ts":1751058420000,"o":107150,"h":107160.2,"l":107140,"c":107155,"v":45400,"usd":0.42369973}
{"ts":1751058480000,"o":107155,"h":107237.6,"l":107175.4,"c":107204,"v":388400,"usd":3.62231626}
{"ts":1751058540000,"o":107204,"h":107217.6,"l":107132.9,"c":107156.5,"v":137800,"usd":1.28586514}
{"ts":1751058600000,"o":107156.5,"h":107196,"l":107160.1,"c":107196,"v":86900,"usd":0.81084729}
{"ts":1751058660000,"o":107196,"h":107196,"l":107164.7,"c":107194.6,"v":202200,"usd":1.88650478}
{"ts":1751058720000,"o":107194.6,"h":107212.9,"l":107180.1,"c":107180.1,"v":196300,"usd":1.83114892}
{"ts":1751058780000,"o":107180.1,"h":107180.1,"l":107180,"c":107180,"v":13700,"usd":0.12782237}
{"ts":1751058840000,"o":107180,"h":107220.7,"l":107180.1,"c":107217.3,"v":360800,"usd":3.36578402}
{"ts":1751058900000,"o":107217.3,"h":107200.7,"l":107180,"c":107180,"v":78200,"usd":0.72950707}
{"ts":1751058960000,"o":107180,"h":107180,"l":107158.9,"c":107180,"v":38300,"usd":0.35740239}
{"ts":1751059020000,"o":107180,"h":107194.4,"l":107184,"c":107194.4,"v":31500,"usd":0.2938637}
{"ts":1751059080000,"o":107194.4,"h":107194.4,"l":107194.4,"c":107194.4,"v":0,"usd":0}
{"ts":1751059140000,"o":107194.4,"h":107159.1,"l":107130,"c":107143.8,"v":306700,"usd":2.86248668}
{"ts":1751059200000,"o":107143.8,"h":107143.7,"l":107103.9,"c":107103.9,"v":15600,"usd":0.14562926}
{"ts":1751059260000,"o":107103.9,"h":107105.5,"l":107070.1,"c":107085.5,"v":109900,"usd":1.02627719}
{"ts":1751059320000,"o":107085.5,"h":107110.2,"l":107110.2,"c":107110.2,"v":26200,"usd":0.24460844}
{"ts":1751059380000,"o":107110.2,"h":107110.2,"l":107064,"c":107085.5,"v":105600,"usd":0.98603287}
{"ts":1751059440000,"o":107085.5,"h":107084.7,"l":107084.6,"c":107084.7,"v":400,"usd":0.00373536}
{"ts":1751059500000,"o":107084.7,"h":107086.8,"l":107050.2,"c":107054.9,"v":88400,"usd":0.8256202}
{"ts":1751059560000,"o":107054.9,"h":107097.4,"l":107025.8,"c":107097.4,"v":154100,"usd":1.43907507}
{"ts":1751059620000,"o":107097.4,"h":107160.3,"l":107097.3,"c":107160.3,"v":249500,"usd":2.3290587}
{"ts":1751059680000,"o":107160.3,"h":107175.7,"l":107126.4,"c":107163.7,"v":306400,"usd":2.85936678}
{"ts":1751059740000,"o":107163.7,"h":107176.6,"l":107160.2,"c":107167.7,"v":98600,"usd":0.92004823}
{"ts":1751059800000,"o":107167.7,"h":107170.9,"l":107170.9,"c":107170.9,"v":25000,"usd":0.2332725}
{"ts":1751059860000,"o":107170.9,"h":107200,"l":107162.9,"c":107199.5,"v":214400,"usd":2.00050114}
{"ts":1751059920000,"o":107199.5,"h":107227.8,"l":107197.7,"c":107218.8,"v":230500,"usd":2.1499486}
{"ts":1751059980000,"o":107218.8,"h":107223.9,"l":107191.3,"c":107191.4,"v":293500,"usd":2.73765842}
{"ts":1751060040000,"o":107191.4,"h":107191.3,"l":107105.3,"c":107105.3,"v":857500,"usd":8.00347244}
{"ts":1751060100000,"o":107105.3,"h":107220,"l":107105.4,"c":107220,"v":731400,"usd":6.8249646}
{"ts":1751060160000,"o":107220,"h":107280,"l":107233.9,"c":107251.9,"v":1136600,"usd":10.59755618}
{"ts":1751060220000,"o":107251.9,"h":107259.2,"l":107220,"c":107220,"v":554000,"usd":5.16595249}
{"ts":1751060280000,"o":107220,"h":107211.8,"l":107159.2,"c":107159.2,"v":47200,"usd":0.44034706}
{"ts":1751060340000,"o":107159.2,"h":107193.7,"l":107140,"c":107181.1,"v":297200,"usd":2.77320462}
{"ts":1751060400000,"o":107181.1,"h":107181.2,"l":107154.1,"c":107154.9,"v":159100,"usd":1.48445164}
{"ts":1751060460000,"o":107154.9,"h":107150,"l":107083.4,"c":107089.2,"v":525200,"usd":4.90353803}
{"ts":1751060520000,"o":107089.2,"h":107151.3,"l":107085.5,"c":107150.7,"v":194300,"usd":1.8139142}
{"ts":1751060580000,"o":107150.7,"h":107160.1,"l":107139.8,"c":107160.1,"v":120500,"usd":1.1245466}
{"ts":1751060640000,"o":107160.1,"h":107165.7,"l":107140,"c":107140,"v":42000,"usd":0.39191506}
{"ts":1751060700000,"o":107140,"h":107130,"l":107103,"c":107106.2,"v":3300,"usd":0.0308095}
{"ts":1751060760000,"o":107106.2,"h":107140,"l":107106.2,"c":107138.8,"v":43900,"usd":0.40981662}
{"ts":1751060820000,"o":107138.8,"h":107138.8,"l":107138.8,"c":107138.8,"v":0,"usd":0}
{"ts":1751060880000,"o":107138.8,"h":107138.8,"l":107138.8,"c":107138.8,"v":0,"usd":0}
{"ts":1751060940000,"o":107138.8,"h":107151.3,"l":107138.8,"c":107151.3,"v":59800,"usd":0.55812215}
{"ts":1751061000000,"o":107151.3,"h":107154.9,"l":107154.9,"c":107154.9,"v":11800,"usd":0.11012114}
{"ts":1751061060000,"o":107154.9,"h":107179.6,"l":107165.6,"c":107179.6,"v":303500,"usd":2.83207613}
{"ts":1751061120000,"o":107179.6,"h":107179.5,"l":107153.6,"c":107153.6,"v":225300,"usd":2.10219693}
{"ts":1751061180000,"o":107153.6,"h":107147.7,"l":107147.7,"c":107147.7,"v":1000,"usd":0.0093329}
{"ts":1751061240000,"o":107147.7,"h":107147.7,"l":107130,"c":107130,"v":208500,"usd":1.94607965}
{"ts":1751061300000,"o":107130,"h":107120,"l":107120,"c":107120,"v":2200,"usd":0.02053766}
{"ts":1751061360000,"o":107120,"h":107120,"l":107083.5,"c":107083.5,"v":183100,"usd":1.70951317}
{"ts":1751061420000,"o":107083.5,"h":107095.1,"l":107069.9,"c":107095.1,"v":351900,"usd":3.2862665}
{"ts":1751061480000,"o":107095.1,"h":107098.1,"l":107098.1,"c":107098.1,"v":50600,"usd":0.47246232}
{"ts":1751061540000,"o":107098.1,"h":107098.1,"l":107098.1,"c":107098.1,"v":0,"usd":0}
{"ts":1751061600000,"o":107098.1,"h":107084.9,"l":107054.1,"c":107054.1,"v":12600,"usd":0.11767416}
{"ts":1751061660000,"o":107054.1,"h":107100,"l":107054.1,"c":107100,"v":319900,"usd":2.98702178}
{"ts":1751061720000,"o":107100,"h":107115.4,"l":107115.4,"c":107115.4,"v":1000,"usd":0.0093357}
{"ts":1751061780000,"o":107115.4,"h":107115.5,"l":107115.5,"c":107115.5,"v":6000,"usd":0.0560142}
{"ts":1751061840000,"o":107115.5,"h":107115.5,"l":107115.5,"c":107115.5,"v":0,"usd":0}
{"ts":1751061900000,"o":107115.5,"h":107115.5,"l":107115.5,"c":107115.5,"v":0,"usd":0}
{"ts":1751061960000,"o":107115.5,"h":107115.5,"l":107115.5,"c":107115.5,"v":0,"usd":0}
{"ts":1751062020000,"o":107115.5,"h":107138.1,"l":107115.4,"c":107138.1,"v":19400,"usd":0.18110447}
{"ts":1751062080000,"o":107138.1,"h":107140,"l":107138.1,"c":107140,"v":21900,"usd":0.20440799}
{"ts":1751062140000,"o":107140,"h":107156.6,"l":107145.1,"c":107156.5,"v":18800,"usd":0.17545268}
{"ts":1751062200000,"o":107156.5,"h":107156.5,"l":107156.5,"c":107156.5,"v":13200,"usd":0.12318372}
{"ts":1751062260000,"o":107156.5,"h":107156.5,"l":107149.8,"c":107149.8,"v":70300,"usd":0.65604861}
{"ts":1751062320000,"o":107149.8,"h":107143.9,"l":107143.8,"c":107143.9,"v":8400,"usd":0.07839906}
{"ts":1751062380000,"o":107143.9,"h":107157,"l":107157,"c":107157,"v":1000,"usd":0.0093321}
{"ts":1751062440000,"o":107157,"h":107175.3,"l":107157.1,"c":107175.3,"v":56400,"usd":0.52631397}
{"ts":1751062500000,"o":107175.3,"h":107174.3,"l":107174.3,"c":107174.3,"v":5000,"usd":0.046653}
{"ts":1751062560000,"o":107174.3,"h":107183.3,"l":107174.3,"c":107183.3,"v":144200,"usd":1.34536889}
{"ts":1751062620000,"o":107183.3,"h":107195.1,"l":107195.1,"c":107195.1,"v":1000,"usd":0.0093288}
{"ts":1751062680000,"o":107195.1,"h":107207.7,"l":107195.2,"c":107207.7,"v":65500,"usd":0.61101909}
{"ts":1751062740000,"o":107207.7,"h":107208.8,"l":107208.7,"c":107208.7,"v":11300,"usd":0.10540188}
{"ts":1751062800000,"o":107208.7,"h":107208.7,"l":107184.9,"c":107184.9,"v":63800,"usd":0.59510151}
{"ts":1751062860000,"o":107184.9,"h":107184.9,"l":107174.2,"c":107174.3,"v":14900,"usd":0.13902063}
{"ts":1751062920000,"o":107174.3,"h":107174.3,"l":107174.3,"c":107174.3,"v":0,"usd":0}
{"ts":1751062980000,"o":107174.3,"h":107174.3,"l":107174.3,"c":107174.3,"v":200,"usd":0.00186612}
{"ts":1751063040000,"o":107174.3,"h":107174.3,"l":107174.2,"c":107174.3,"v":8300,"usd":0.07744398}
{"ts":1751063100000,"o":107174.3,"h":107174.3,"l":107174.3,"c":107174.3,"v":24000,"usd":0.2239344}
{"ts":1751063160000,"o":107174.3,"h":107180.3,"l":107180.2,"c":107180.2,"v":18400,"usd":0.17167384}
{"ts":1751063220000,"o":107180.2,"h":107186.7,"l":107180.3,"c":107186.7,"v":21900,"usd":0.20432079}
{"ts":1751063280000,"o":107186.7,"h":107191.9,"l":107186.7,"c":107187.1,"v":66000,"usd":0.61573266}
{"ts":1751063340000,"o":107187.1,"h":107187.4,"l":107187.4,"c":107187.4,"v":1000,"usd":0.0093295}
{"ts":1751063400000,"o":107187.4,"h":107187.3,"l":107187.3,"c":107187.3,"v":100,"usd":0.00093295}
{"ts":1751063460000,"o":107187.3,"h":107187.3,"l":107120.1,"c":107120.1,"v":195200,"usd":1.8215672}
{"ts":1751063520000,"o":107120.1,"h":107128.7,"l":107120,"c":107120,"v":13100,"usd":0.12228816}
{"ts":1751063580000,"o":107120,"h":107114.6,"l":107114.6,"c":107114.6,"v":17400,"usd":0.16244292}
{"ts":1751063640000,"o":107114.6,"h":107158.2,"l":107114.7,"c":107157.2,"v":98800,"usd":0.92217709}
{"ts":1751063700000,"o":107157.2,"h":107159.9,"l":107157.2,"c":107159.9,"v":7400,"usd":0.06905544}
{"ts":1751063760000,"o":107159.9,"h":107176,"l":107157.1,"c":107157.1,"v":37000,"usd":0.34524731}
{"ts":1751063820000,"o":107157.1,"h":107167.2,"l":107161.5,"c":107167.2,"v":500,"usd":0.00466565}
{"ts":1751063880000,"o":107167.2,"h":107168.6,"l":107168.6,"c":107168.6,"v":500,"usd":0.00466555}
{"ts":1751063940000,"o":107168.6,"h":107168.7,"l":107150.1,"c":107167.7,"v":111500,"usd":1.0404189}
{"ts":1751064000000,"o":107167.7,"h":107181,"l":107164.2,"c":107168,"v":121500,"usd":1.13372759}
{"ts":1751064060000,"o":107168,"h":107167.1,"l":107160.8,"c":107160.8,"v":600,"usd":0.00559878}
{"ts":1751064120000,"o":107160.8,"h":107175.4,"l":107160.7,"c":107175.4,"v":41500,"usd":0.38722171}
{"ts":1751064180000,"o":107175.4,"h":107180.5,"l":107140,"c":107140,"v":12800,"usd":0.11944572}
{"ts":1751064240000,"o":107140,"h":107140,"l":107140,"c":107140,"v":0,"usd":0}
{"ts":1751064300000,"o":107140,"h":107140,"l":107116.4,"c":107116.5,"v":217300,"usd":2.02819466}
{"ts":1751064360000,"o":107116.5,"h":107116.5,"l":107116.5,"c":107116.5,"v":100,"usd":0.00093356}
{"ts":1751064420000,"o":107116.5,"h":107117.4,"l":107116.5,"c":107116.7,"v":3600,"usd":0.03360816}
{"ts":1751064480000,"o":107116.7,"h":107116.7,"l":107116.7,"c":107116.7,"v":1800,"usd":0.01680408}
{"ts":1751064540000,"o":107116.7,"h":107116.6,"l":107116.6,"c":107116.6,"v":14200,"usd":0.13256552}
{"ts":1751064600000,"o":107116.6,"h":107132.8,"l":107110.1,"c":107120.9,"v":46500,"usd":0.43411957}
{"ts":1751064660000,"o":107120.9,"h":107120.9,"l":107120.9,"c":107120.9,"v":0,"usd":0}
{"ts":1751064720000,"o":107120.9,"h":107120.1,"l":107120.1,"c":107120.1,"v":114100,"usd":1.06515773}
{"ts":1751064780000,"o":107120.1,"h":107131.9,"l":107110.1,"c":107131.9,"v":128200,"usd":1.19676977}
{"ts":1751064840000,"o":107131.9,"h":107131.9,"l":107131.9,"c":107131.9,"v":0,"usd":0}
{"ts":1751064900000,"o":107131.9,"h":107141.7,"l":107130.9,"c":107130.9,"v":19600,"usd":0.18293474}
{"ts":1751064960000,"o":107130.9,"h":107122.7,"l":107120,"c":107120,"v":2700,"usd":0.02520481}
{"ts":1751065020000,"o":107120,"h":107110,"l":107110,"c":107110,"v":200,"usd":0.00186724}
{"ts":1751065080000,"o":107110,"h":107129.1,"l":107103.9,"c":107129.1,"v":32800,"usd":0.30624259}
{"ts":1751065140000,"o":107129.1,"h":107120.6,"l":107120.6,"c":107120.6,"v":9400,"usd":0.08775182}
{"ts":1751065200000,"o":107120.6,"h":107120.7,"l":107120.6,"c":107120.6,"v":3800,"usd":0.03547414}
{"ts":1751065260000,"o":107120.6,"h":107113.7,"l":107113.7,"c":107113.7,"v":300,"usd":0.00280077}
{"ts":1751065320000,"o":107113.7,"h":107113.7,"l":107054.1,"c":107099.6,"v":178400,"usd":1.6660239}
{"ts":1751065380000,"o":107099.6,"h":107080,"l":107069.2,"c":107069.2,"v":7200,"usd":0.06723986}
{"ts":1751065440000,"o":107069.2,"h":107054.1,"l":107054.1,"c":107054.1,"v":7800,"usd":0.07286058}
{"ts":1751065500000,"o":107054.1,"h":107180,"l":107062.2,"c":107180,"v":365700,"usd":3.41364354}
{"ts":1751065560000,"o":107180,"h":107177.5,"l":107157.7,"c":107157.7,"v":3900,"usd":0.03638902}
{"ts":1751065620000,"o":107157.7,"h":107157.7,"l":107140,"c":107140,"v":4900,"usd":0.0457284}
{"ts":1751065680000,"o":107140,"h":107133.2,"l":107133.2,"c":107133.2,"v":500,"usd":0.0046671}
{"ts":1751065740000,"o":107133.2,"h":107130.1,"l":107100.1,"c":107114.2,"v":2700,"usd":0.02520491}
{"ts":1751065800000,"o":107114.2,"h":107136.1,"l":107109.9,"c":107136.1,"v":20800,"usd":0.19417223}
{"ts":1751065860000,"o":107136.1,"h":107136,"l":107124.3,"c":107124.3,"v":10900,"usd":0.10174754}
{"ts":1751065920000,"o":107124.3,"h":107124.3,"l":107124.3,"c":107124.3,"v":0,"usd":0}
{"ts":1751065980000,"o":107124.3,"h":107124.3,"l":107124.3,"c":107124.3,"v":0,"usd":0}
{"ts":1751066040000,"o":107124.3,"h":107124.3,"l":107124.3,"c":107124.3,"v":0,"usd":0}
{"ts":1751066100000,"o":107124.3,"h":107160,"l":107130.9,"c":107160,"v":150400,"usd":1.40385963}
{"ts":1751066160000,"o":107160,"h":107159.9,"l":107085.2,"c":107085.2,"v":232100,"usd":2.16668009}
{"ts":1751066220000,"o":107085.2,"h":107116.8,"l":107095.9,"c":107113.5,"v":2900,"usd":0.02707667}
{"ts":1751066280000,"o":107113.5,"h":107115.1,"l":107113.4,"c":107114.6,"v":9200,"usd":0.0858895}
{"ts":1751066340000,"o":107114.6,"h":107116.6,"l":107111,"c":107111,"v":5200,"usd":0.04854642}
{"ts":1751066400000,"o":107111,"h":107119.1,"l":107106.9,"c":107111.4,"v":35600,"usd":0.33235541}
{"ts":1751066460000,"o":107111.4,"h":107114.1,"l":107097.2,"c":107097.2,"v":23700,"usd":0.22127209}
{"ts":1751066520000,"o":107097.2,"h":107105.4,"l":107099.4,"c":107099.4,"v":1800,"usd":0.01680628}
{"ts":1751066580000,"o":107099.4,"h":107099.4,"l":106979.1,"c":106997.7,"v":571900,"usd":5.34395833}
{"ts":1751066640000,"o":106997.7,"h":107052,"l":106997.7,"c":107030,"v":108800,"usd":1.01658662}
{"ts":1751066700000,"o":107030,"h":107032.4,"l":107010,"c":107010,"v":36200,"usd":0.33822291}
{"ts":1751066760000,"o":107010,"h":107020,"l":106980.9,"c":107020,"v":292000,"usd":2.72895446}
{"ts":1751066820000,"o":107020,"h":107055.3,"l":107020,"c":107050,"v":199400,"usd":1.86278891}
{"ts":1751066880000,"o":107050,"h":107055.6,"l":107055.6,"c":107055.6,"v":35800,"usd":0.33440422}
{"ts":1751066940000,"o":107055.6,"h":107068.1,"l":107054.7,"c":107054.7,"v":65100,"usd":0.60803959}
{"ts":1751067000000,"o":107054.7,"h":107050.1,"l":107020,"c":107020,"v":29500,"usd":0.27561146}
{"ts":1751067060000,"o":107020,"h":107012,"l":106981.2,"c":107005.2,"v":145300,"usd":1.35792526}
{"ts":1751067120000,"o":107005.2,"h":107029.9,"l":107013.4,"c":107029.9,"v":15700,"usd":0.14669268}
{"ts":1751067180000,"o":107029.9,"h":107030,"l":107030,"c":107030,"v":200,"usd":0.00186864}
{"ts":1751067240000,"o":107030,"h":107030.1,"l":107000,"c":107000,"v":21100,"usd":0.19715345}
{"ts":1751067300000,"o":107000,"h":107000,"l":107000,"c":107000,"v":0,"usd":0}
{"ts":1751067360000,"o":107000,"h":106990,"l":106970.1,"c":106983.1,"v":158000,"usd":1.47692513}
{"ts":1751067420000,"o":106983.1,"h":106983.1,"l":106983.1,"c":106983.1,"v":0,"usd":0}
{"ts":1751067480000,"o":106983.1,"h":106997.8,"l":106996.8,"c":106997.8,"v":47000,"usd":0.43926484}
{"ts":1751067540000,"o":106997.8,"h":107000,"l":106999.9,"c":106999.9,"v":126600,"usd":1.18317828}
{"ts":1751067600000,"o":106999.9,"h":106980.3,"l":106980.3,"c":106980.3,"v":200,"usd":0.0018695}
{"ts":1751067660000,"o":106980.3,"h":106980.3,"l":106980.3,"c":106980.3,"v":35800,"usd":0.3346405}
{"ts":1751067720000,"o":106980.3,"h":107000,"l":107000,"c":107000,"v":1700,"usd":0.01588786}
{"ts":1751067780000,"o":107000,"h":107000,"l":107000,"c":107000,"v":1300,"usd":0.01214954}
{"ts":1751067840000,"o":107000,"h":107000,"l":107000,"c":107000,"v":0,"usd":0}
{"ts":1751067900000,"o":107000,"h":107000,"l":107000,"c":107000,"v":0,"usd":0}
{"ts":1751067960000,"o":107000,"h":107036.2,"l":107000,"c":107036.2,"v":163400,"usd":1.52698151}
{"ts":1751068020000,"o":107036.2,"h":107034.4,"l":107017,"c":107034.4,"v":17700,"usd":0.16536885}
{"ts":1751068080000,"o":107034.4,"h":107034.4,"l":107034.4,"c":107034.4,"v":0,"usd":0}
{"ts":1751068140000,"o":107034.4,"h":107040,"l":107040,"c":107040,"v":200,"usd":0.00186846}
{"ts":1751068200000,"o":107040,"h":107056.8,"l":107040,"c":107040,"v":32600,"usd":0.30451029}
{"ts":1751068260000,"o":107040,"h":107040.1,"l":107040.1,"c":107040.1,"v":5000,"usd":0.0467115}
{"ts":1751068320000,"o":107040.1,"h":107054.8,"l":107040.1,"c":107054.8,"v":15500,"usd":0.14479928}
{"ts":1751068380000,"o":107054.8,"h":107044.6,"l":107044.3,"c":107044.3,"v":2300,"usd":0.02148637}
{"ts":1751068440000,"o":107044.3,"h":107044.3,"l":107044.3,"c":107044.3,"v":0,"usd":0}
{"ts":1751068500000,"o":107044.3,"h":107044.4,"l":107044.4,"c":107044.4,"v":6400,"usd":0.05978816}
{"ts":1751068560000,"o":107044.4,"h":107044.4,"l":107044.4,"c":107044.4,"v":63000,"usd":0.5885397}
{"ts":1751068620000,"o":107044.4,"h":107044.4,"l":107044.4,"c":107044.4,"v":0,"usd":0}
{"ts":1751068680000,"o":107044.4,"h":107064.3,"l":107064.3,"c":107064.3,"v":500,"usd":0.0046701}
{"ts":1751068740000,"o":107064.3,"h":107064.3,"l":107056.2,"c":107056.3,"v":20100,"usd":0.18773876}
{"ts":1751068800000,"o":107056.3,"h":107056.2,"l":107027.3,"c":107045.8,"v":295100,"usd":2.75692751}
{"ts":1751068860000,"o":107045.8,"h":107067.8,"l":107048,"c":107048,"v":58700,"usd":0.54826788}
{"ts":1751068920000,"o":107048,"h":107043.3,"l":107013,"c":107013,"v":153100,"usd":1.43052268}
{"ts":1751068980000,"o":107013,"h":107010,"l":106960.1,"c":106970,"v":159200,"usd":1.48814054}
{"ts":1751069040000,"o":106970,"h":106980,"l":106936.9,"c":106980,"v":64300,"usd":0.60118609}
{"ts":1751069100000,"o":106980,"h":106981.8,"l":106960,"c":106960,"v":6900,"usd":0.06450408}
{"ts":1751069160000,"o":106960,"h":106950,"l":106920,"c":106949.2,"v":222400,"usd":2.0799612}
{"ts":1751069220000,"o":106949.2,"h":106944.9,"l":106888.1,"c":106890.4,"v":82400,"usd":0.7707128}
{"ts":1751069280000,"o":106890.4,"h":106900,"l":106875.6,"c":106895.1,"v":186300,"usd":1.74307027}
{"ts":1751069340000,"o":106895.1,"h":106910.1,"l":106887.4,"c":106887.4,"v":4400,"usd":0.04115893}
{"ts":1751069400000,"o":106887.4,"h":106899.9,"l":106875.9,"c":106899.9,"v":191100,"usd":1.78791481}
{"ts":1751069460000,"o":106899.9,"h":106890.8,"l":106887.4,"c":106887.9,"v":27400,"usd":0.25633873}
{"ts":1751069520000,"o":106887.9,"h":106891.7,"l":106875.9,"c":106891.7,"v":63900,"usd":0.59788302}
{"ts":1751069580000,"o":106891.7,"h":106886,"l":106880,"c":106880.1,"v":55000,"usd":0.51458548}
{"ts":1751069640000,"o":106880.1,"h":106880,"l":106875.9,"c":106875.9,"v":2000,"usd":0.01871269}
{"ts":1751069700000,"o":106875.9,"h":106875.9,"l":106875,"c":106875,"v":159000,"usd":1.48771415}
{"ts":1751069760000,"o":106875,"h":106877.9,"l":106860,"c":106872.9,"v":77800,"usd":0.72803917}
{"ts":1751069820000,"o":106872.9,"h":106944.9,"l":106883.4,"c":106939.6,"v":244500,"usd":2.28681001}
{"ts":1751069880000,"o":106939.6,"h":106975.9,"l":106940.1,"c":106944.6,"v":75500,"usd":0.70587441}
{"ts":1751069940000,"o":106944.6,"h":106940.1,"l":106916.6,"c":106916.6,"v":33100,"usd":0.30955416}
{"ts":1751070000000,"o":106916.6,"h":106916.6,"l":106916.6,"c":106916.6,"v":0,"usd":0}
{"ts":1751070060000,"o":106916.6,"h":106937.2,"l":106910.1,"c":106937.2,"v":4500,"usd":0.04209141}
{"ts":1751070120000,"o":106937.2,"h":106957.2,"l":106937.2,"c":106957.2,"v":600,"usd":0.00561018}
{"ts":1751070180000,"o":106957.2,"h":106983.6,"l":106960,"c":106983.6,"v":73400,"usd":0.68613759}
{"ts":1751070240000,"o":106983.6,"h":106983.6,"l":106960.1,"c":106960.1,"v":2000,"usd":0.01869734}
{"ts":1751070300000,"o":106960.1,"h":106960.1,"l":106960.1,"c":106960.1,"v":0,"usd":0}
{"ts":1751070360000,"o":106960.1,"h":106972.2,"l":106972.2,"c":106972.2,"v":2400,"usd":0.02243568}
{"ts":1751070420000,"o":106972.2,"h":106983.6,"l":106966.8,"c":106966.8,"v":17300,"usd":0.16173236}
{"ts":1751070480000,"o":106966.8,"h":106966.8,"l":106966.8,"c":106966.8,"v":1600,"usd":0.01495792}
{"ts":1751070540000,"o":106966.8,"h":106960.1,"l":106960.1,"c":106960.1,"v":200,"usd":0.00186986}
{"ts":1751070600000,"o":106960.1,"h":106960,"l":106950.1,"c":106958,"v":573700,"usd":5.36380701}
{"ts":1751070660000,"o":106958,"h":106999.9,"l":106970.5,"c":106972.5,"v":328300,"usd":3.06860478}
{"ts":1751070720000,"o":106972.5,"h":106972.1,"l":106950.1,"c":106950.1,"v":46400,"usd":0.4337649}
{"ts":1751070780000,"o":106950.1,"h":107020,"l":106972.3,"c":107020,"v":155500,"usd":1.45353407}
{"ts":1751070840000,"o":107020,"h":107027.2,"l":107027,"c":107027,"v":34000,"usd":0.3176756}
{"ts":1751070900000,"o":107027,"h":107011.5,"l":107001,"c":107001,"v":28600,"usd":0.26726146}
{"ts":1751070960000,"o":107001,"h":107001,"l":107001,"c":107001,"v":500,"usd":0.00467285}
{"ts":1751071020000,"o":107001,"h":107000.9,"l":106974.8,"c":106974.8,"v":33800,"usd":0.31590623}
{"ts":1751071080000,"o":106974.8,"h":107027.1,"l":106974.8,"c":107027.1,"v":163000,"usd":1.52354228}
{"ts":1751071140000,"o":107027.1,"h":107024.3,"l":106992.1,"c":107004.2,"v":13700,"usd":0.12803446}
{"ts":1751071200000,"o":107004.2,"h":107004.1,"l":106996.3,"c":106996.3,"v":24000,"usd":0.22429184}
{"ts":1751071260000,"o":106996.3,"h":107162.7,"l":106990.1,"c":107081.1,"v":8188700,"usd":76.46457867}
{"ts":1751071320000,"o":107081.1,"h":107094.6,"l":107072.2,"c":107091.1,"v":206400,"usd":1.92741841}
{"ts":1751071380000,"o":107091.1,"h":107110.9,"l":107083.6,"c":107097.3,"v":418800,"usd":3.91057823}
{"ts":1751071440000,"o":107097.3,"h":107104.9,"l":107091.9,"c":107097.2,"v":67400,"usd":0.62931422}
{"ts":1751071500000,"o":107097.2,"h":107092.4,"l":107090,"c":107090,"v":57900,"usd":0.54065287}
{"ts":1751071560000,"o":107090,"h":107115,"l":107106.1,"c":107115,"v":200000,"usd":1.86724359}
{"ts":1751071620000,"o":107115,"h":107175.9,"l":107106.1,"c":107175.8,"v":234900,"usd":2.19239244}
{"ts":1751071680000,"o":107175.8,"h":107197.8,"l":107172,"c":107194.9,"v":98900,"usd":0.92272261}
{"ts":1751071740000,"o":107194.9,"h":107190.3,"l":107163.9,"c":107164,"v":154700,"usd":1.44329064}
{"ts":1751071800000,"o":107164,"h":107179.3,"l":107179.3,"c":107179.3,"v":118800,"usd":1.10842776}
{"ts":1751071860000,"o":107179.3,"h":107170,"l":107170,"c":107170,"v":55000,"usd":0.513205}
{"ts":1751071920000,"o":107170,"h":107189.1,"l":107160.6,"c":107180,"v":200200,"usd":1.86804209}
{"ts":1751071980000,"o":107180,"h":107176.8,"l":107160.3,"c":107160.3,"v":83000,"usd":0.77449635}
{"ts":1751072040000,"o":107160.3,"h":107160,"l":107110,"c":107110,"v":199600,"usd":1.8630883}
{"ts":1751072100000,"o":107110,"h":107127.3,"l":107110.1,"c":107127.3,"v":3500,"usd":0.03267505}
{"ts":1751072160000,"o":107127.3,"h":107119.9,"l":107110,"c":107110,"v":61400,"usd":0.57319435}
{"ts":1751072220000,"o":107110,"h":107100.1,"l":107100,"c":107100,"v":39200,"usd":0.36601432}
{"ts":1751072280000,"o":107100,"h":107100,"l":107100,"c":107100,"v":0,"usd":0}
{"ts":1751072340000,"o":107100,"h":107090,"l":107090,"c":107090,"v":9000,"usd":0.0840411}
{"ts":1751072400000,"o":107090,"h":107090,"l":107090,"c":107090,"v":16600,"usd":0.15500914}
{"ts":1751072460000,"o":107090,"h":107080,"l":107000.1,"c":107000.1,"v":592500,"usd":5.53496303}
{"ts":1751072520000,"o":107000.1,"h":107021,"l":107000.1,"c":107021,"v":24000,"usd":0.22429302}
{"ts":1751072580000,"o":107021,"h":107021,"l":107002.1,"c":107002.1,"v":20300,"usd":0.18968928}
{"ts":1751072640000,"o":107002.1,"h":107002,"l":107000,"c":107000,"v":26100,"usd":0.24392038}
{"ts":1751072700000,"o":107000,"h":107012.2,"l":106992.5,"c":106992.5,"v":51200,"usd":0.47851563}
{"ts":1751072760000,"o":106992.5,"h":106992.3,"l":106992.3,"c":106992.3,"v":36200,"usd":0.3383433}
{"ts":1751072820000,"o":106992.3,"h":107014,"l":107014,"c":107014,"v":17500,"usd":0.1635305}
{"ts":1751072880000,"o":107014,"h":107038.1,"l":107020,"c":107032.1,"v":28100,"usd":0.2625466}
{"ts":1751072940000,"o":107032.1,"h":107013.9,"l":107000,"c":107000,"v":9000,"usd":0.08410422}
{"ts":1751073000000,"o":107000,"h":106990,"l":106986.2,"c":106986.2,"v":12700,"usd":0.11870318}
{"ts":1751073060000,"o":106986.2,"h":106986.2,"l":106972,"c":106972,"v":54200,"usd":0.50665923}
{"ts":1751073120000,"o":106972,"h":106972,"l":106972,"c":106972,"v":0,"usd":0}
{"ts":1751073180000,"o":106972,"h":106985.7,"l":106970.2,"c":106985.7,"v":30200,"usd":0.28232154}
{"ts":1751073240000,"o":106985.7,"h":106988.4,"l":106966.5,"c":106985.7,"v":459900,"usd":4.29903045}
{"ts":1751073300000,"o":106985.7,"h":106960.9,"l":106940,"c":106940,"v":185600,"usd":1.73528556}
{"ts":1751073360000,"o":106940,"h":106931.4,"l":106910,"c":106926.1,"v":71500,"usd":0.66872275}
{"ts":1751073420000,"o":106926.1,"h":106961,"l":106940,"c":106954.7,"v":51300,"usd":0.47967354}
{"ts":1751073480000,"o":106954.7,"h":106906.1,"l":106885.4,"c":106885.4,"v":17100,"usd":0.15996339}
{"ts":1751073540000,"o":106885.4,"h":106880.1,"l":106877.1,"c":106877.1,"v":89700,"usd":0.83927252}
{"ts":1751073600000,"o":106877.1,"h":106934,"l":106850.1,"c":106934,"v":467200,"usd":4.37139613}
{"ts":1751073660000,"o":106934,"h":106939.8,"l":106934,"c":106939.8,"v":27700,"usd":0.2590388}
{"ts":1751073720000,"o":106939.8,"h":106923.2,"l":106911.9,"c":106911.9,"v":5400,"usd":0.0505086}
{"ts":1751073780000,"o":106911.9,"h":106911.9,"l":106911.9,"c":106911.9,"v":0,"usd":0}
{"ts":1751073840000,"o":106911.9,"h":106911.8,"l":106911.8,"c":106911.8,"v":8700,"usd":0.08137545}
{"ts":1751073900000,"o":106911.8,"h":106917.7,"l":106897.5,"c":106897.5,"v":88700,"usd":0.82970544}
{"ts":1751073960000,"o":106897.5,"h":106897.5,"l":106897.5,"c":106897.5,"v":0,"usd":0}
{"ts":1751074020000,"o":106897.5,"h":106894.7,"l":106894.7,"c":106894.7,"v":200,"usd":0.001871}
{"ts":1751074080000,"o":106894.7,"h":106894.6,"l":106855.8,"c":106855.8,"v":206700,"usd":1.93399449}
{"ts":1751074140000,"o":106855.8,"h":106874.6,"l":106838.9,"c":106838.9,"v":33500,"usd":0.313518}
{"ts":1751074200000,"o":106838.9,"h":106858.8,"l":106833.1,"c":106858.8,"v":182400,"usd":1.70733389}
{"ts":1751074260000,"o":106858.8,"h":106903.6,"l":106871.3,"c":106903.6,"v":84100,"usd":0.78686777}
{"ts":1751074320000,"o":106903.6,"h":106903.5,"l":106890.1,"c":106890.1,"v":8500,"usd":0.07951082}
{"ts":1751074380000,"o":106890.1,"h":106890.1,"l":106890.1,"c":106890.1,"v":0,"usd":0}
{"ts":1751074440000,"o":106890.1,"h":106890.2,"l":106869.6,"c":106869.6,"v":162400,"usd":1.51939133}
{"ts":1751074500000,"o":106869.6,"h":106869.5,"l":106860.1,"c":106860.1,"v":117600,"usd":1.10048488}
{"ts":1751074560000,"o":106860.1,"h":106885.4,"l":106870.7,"c":106885.4,"v":123200,"usd":1.15279433}
{"ts":1751074620000,"o":106885.4,"h":106874.9,"l":106874.9,"c":106874.9,"v":100,"usd":0.00093567}
{"ts":1751074680000,"o":106874.9,"h":106870.3,"l":106845.9,"c":106870.3,"v":81700,"usd":0.76460842}
{"ts":1751074740000,"o":106870.3,"h":106855.5,"l":106844,"c":106855.5,"v":45700,"usd":0.42770758}
{"ts":1751074800000,"o":106855.5,"h":106920,"l":106866.2,"c":106920,"v":182400,"usd":1.70655434}
{"ts":1751074860000,"o":106920,"h":106935.2,"l":106913.9,"c":106935.2,"v":54700,"usd":0.51154598}
{"ts":1751074920000,"o":106935.2,"h":106950.4,"l":106935.3,"c":106949.5,"v":72700,"usd":0.67983067}
{"ts":1751074980000,"o":106949.5,"h":106949.5,"l":106949.5,"c":106949.5,"v":45400,"usd":0.42449908}
{"ts":1751075040000,"o":106949.5,"h":107019.9,"l":106968,"c":107019.9,"v":358200,"usd":3.34814624}
{"ts":1751075100000,"o":107019.9,"h":107012.4,"l":107003.4,"c":107009.9,"v":14400,"usd":0.134571}
{"ts":1751075160000,"o":107009.9,"h":107040,"l":107009.9,"c":107040,"v":135000,"usd":1.26132327}
{"ts":1751075220000,"o":107040,"h":107040,"l":107040,"c":107040,"v":0,"usd":0}
{"ts":1751075280000,"o":107040,"h":107020,"l":107010,"c":107010,"v":16000,"usd":0.14951822}
{"ts":1751075340000,"o":107010,"h":107015.2,"l":107010,"c":107014.7,"v":35800,"usd":0.3345423}
{"ts":1751075400000,"o":107014.7,"h":107014.7,"l":107014.7,"c":107014.7,"v":0,"usd":0}
{"ts":1751075460000,"o":107014.7,"h":107014.7,"l":107014.7,"c":107014.7,"v":0,"usd":0}
{"ts":1751075520000,"o":107014.7,"h":107032,"l":107032,"c":107032,"v":22700,"usd":0.2120861}
{"ts":1751075580000,"o":107032,"h":107032,"l":107032,"c":107032,"v":0,"usd":0}
{"ts":1751075640000,"o":107032,"h":107028.5,"l":107028.5,"c":107028.5,"v":100,"usd":0.00093433}
{"ts":1751075700000,"o":107028.5,"h":107028.5,"l":107028.5,"c":107028.5,"v":0,"usd":0}
{"ts":1751075760000,"o":107028.5,"h":107040,"l":107028.6,"c":107040,"v":224500,"usd":2.09748455}
{"ts":1751075820000,"o":107040,"h":107046.5,"l":107046.5,"c":107046.5,"v":300,"usd":0.00280251}
{"ts":1751075880000,"o":107046.5,"h":107046.6,"l":107041.2,"c":107046.6,"v":27400,"usd":0.25597483}
{"ts":1751075940000,"o":107046.6,"h":107129.9,"l":107060,"c":107129.9,"v":541300,"usd":5.05432211}
{"ts":1751076000000,"o":107129.9,"h":107097.8,"l":107080,"c":107080,"v":152500,"usd":1.42399805}
{"ts":1751076060000,"o":107080,"h":107117.9,"l":107080,"c":107101.6,"v":54200,"usd":0.50608548}
{"ts":1751076120000,"o":107101.6,"h":107101.6,"l":107090,"c":107090,"v":7700,"usd":0.07189527}
{"ts":1751076180000,"o":107090,"h":107090,"l":107090,"c":107090,"v":0,"usd":0}
{"ts":1751076240000,"o":107090,"h":107119.9,"l":107080.1,"c":107094.3,"v":104400,"usd":0.97471974}
{"ts":1751076300000,"o":107094.3,"h":107091.2,"l":107044,"c":107044,"v":139400,"usd":1.30181055}
{"ts":1751076360000,"o":107044,"h":107050,"l":107030,"c":107030,"v":24600,"usd":0.22980744}
{"ts":1751076420000,"o":107030,"h":107040,"l":107019.3,"c":107040,"v":49600,"usd":0.46345645}
{"ts":1751076480000,"o":107040,"h":107060,"l":107059.9,"c":107060,"v":3700,"usd":0.03456022}
{"ts":1751076540000,"o":107060,"h":107075.6,"l":107066.4,"c":107066.4,"v":34600,"usd":0.32313772}
{"ts":1751076600000,"o":107066.4,"h":107073.6,"l":107047.2,"c":107073.6,"v":17700,"usd":0.16531396}
{"ts":1751076660000,"o":107073.6,"h":107073.6,"l":107060.5,"c":107073.6,"v":66700,"usd":0.622948}
{"ts":1751076720000,"o":107073.6,"h":107080,"l":107080,"c":107080,"v":200,"usd":0.00186776}
{"ts":1751076780000,"o":107080,"h":107098.2,"l":107098.2,"c":107098.2,"v":25200,"usd":0.23529744}
{"ts":1751076840000,"o":107098.2,"h":107080.1,"l":107069.2,"c":107080.1,"v":138600,"usd":1.29441529}
{"ts":1751076900000,"o":107080.1,"h":107094.4,"l":107089.1,"c":107094.4,"v":52600,"usd":0.49116764}
{"ts":1751076960000,"o":107094.4,"h":107100,"l":107071.9,"c":107100,"v":125100,"usd":1.16823991}
{"ts":1751077020000,"o":107100,"h":107112.6,"l":107112.6,"c":107112.6,"v":5600,"usd":0.0522816}
{"ts":1751077080000,"o":107112.6,"h":107164,"l":107119.1,"c":107131.8,"v":706900,"usd":6.59799612}
{"ts":1751077140000,"o":107131.8,"h":107131.7,"l":107131.7,"c":107131.7,"v":9200,"usd":0.08587556}
{"ts":1751077200000,"o":107131.7,"h":107143.8,"l":107143.8,"c":107143.8,"v":42300,"usd":0.39479859}
{"ts":1751077260000,"o":107143.8,"h":107166.1,"l":107136.4,"c":107166.1,"v":50400,"usd":0.47036005}
{"ts":1751077320000,"o":107166.1,"h":107177.4,"l":107166,"c":107177.4,"v":28000,"usd":0.2612721}
{"ts":1751077380000,"o":107177.4,"h":107177.5,"l":107177.4,"c":107177.4,"v":102200,"usd":0.95355666}
{"ts":1751077440000,"o":107177.4,"h":107189.9,"l":107177.5,"c":107189.9,"v":17200,"usd":0.16048032}
{"ts":1751077500000,"o":107189.9,"h":107189.9,"l":107171.4,"c":107171.5,"v":101100,"usd":0.94327156}
{"ts":1751077560000,"o":107171.5,"h":107189.9,"l":107181.9,"c":107181.9,"v":95900,"usd":0.89473202}
{"ts":1751077620000,"o":107181.9,"h":107176.3,"l":107176.3,"c":107176.3,"v":4900,"usd":0.04571896}
{"ts":1751077680000,"o":107176.3,"h":107195.9,"l":107187,"c":107195.9,"v":55100,"usd":0.51402431}
{"ts":1751077740000,"o":107195.9,"h":107187.5,"l":107179.8,"c":107187.5,"v":67300,"usd":0.62788371}
{"ts":1751077800000,"o":107187.5,"h":107196,"l":107187.5,"c":107195.9,"v":133300,"usd":1.24359677}
{"ts":1751077860000,"o":107195.9,"h":107203.9,"l":107196,"c":107203.9,"v":55300,"usd":0.51585631}
{"ts":1751077920000,"o":107203.9,"h":107204,"l":107203.9,"c":107203.9,"v":66100,"usd":0.6165808}
{"ts":1751077980000,"o":107203.9,"h":107214.1,"l":107195,"c":107214.1,"v":49800,"usd":0.46453087}
{"ts":1751078040000,"o":107214.1,"h":107219.9,"l":107209.9,"c":107209.9,"v":59100,"usd":0.55122438}
{"ts":1751078100000,"o":107209.9,"h":107210,"l":107200.2,"c":107210,"v":157800,"usd":1.4719119}
{"ts":1751078160000,"o":107210,"h":107210,"l":107210,"c":107210,"v":0,"usd":0}
{"ts":1751078220000,"o":107210,"h":107209.9,"l":107187.4,"c":107187.5,"v":185300,"usd":1.72868885}
{"ts":1751078280000,"o":107187.5,"h":107187.4,"l":107164.7,"c":107170,"v":93900,"usd":0.87608594}
{"ts":1751078340000,"o":107170,"h":107173.5,"l":107170.1,"c":107173.5,"v":2800,"usd":0.02612665}
{"ts":1751078400000,"o":107173.5,"h":107190.2,"l":107171.9,"c":107171.9,"v":44700,"usd":0.41702324}
{"ts":1751078460000,"o":107171.9,"h":107171.8,"l":107160.1,"c":107160.1,"v":12200,"usd":0.11383596}
{"ts":1751078520000,"o":107160.1,"h":107189.9,"l":107160.1,"c":107164.7,"v":45700,"usd":0.42638437}
{"ts":1751078580000,"o":107164.7,"h":107176.5,"l":107176.5,"c":107176.5,"v":100,"usd":0.00093304}
{"ts":1751078640000,"o":107176.5,"h":107176.5,"l":107176.5,"c":107176.5,"v":0,"usd":0}
{"ts":1751078700000,"o":107176.5,"h":107176.5,"l":107176.5,"c":107176.5,"v":0,"usd":0}
{"ts":1751078760000,"o":107176.5,"h":107176.5,"l":107150.1,"c":107162.8,"v":74000,"usd":0.69055627}
{"ts":1751078820000,"o":107162.8,"h":107162.8,"l":107119.4,"c":107119.4,"v":72100,"usd":0.67288555}
{"ts":1751078880000,"o":107119.4,"h":107123.5,"l":107123.5,"c":107123.5,"v":3400,"usd":0.031739}
{"ts":1751078940000,"o":107123.5,"h":107123.5,"l":107123.5,"c":107123.5,"v":0,"usd":0}
{"ts":1751079000000,"o":107123.5,"h":107123.5,"l":107123.5,"c":107123.5,"v":0,"usd":0}
{"ts":1751079060000,"o":107123.5,"h":107140.1,"l":107133.1,"c":107140.1,"v":69900,"usd":0.65242222}
{"ts":1751079120000,"o":107140.1,"h":107140.1,"l":107140.1,"c":107140.1,"v":0,"usd":0}
{"ts":1751079180000,"o":107140.1,"h":107142.4,"l":107142.4,"c":107142.4,"v":171400,"usd":1.59974476}
{"ts":1751079240000,"o":107142.4,"h":107136.9,"l":107136.9,"c":107136.9,"v":14400,"usd":0.13440816}
{"ts":1751079300000,"o":107136.9,"h":107136.9,"l":107136.9,"c":107136.9,"v":0,"usd":0}
{"ts":1751079360000,"o":107136.9,"h":107121.9,"l":107121.9,"c":107121.9,"v":300,"usd":0.00280056}
{"ts":1751079420000,"o":107121.9,"h":107121.9,"l":107121.9,"c":107121.9,"v":0,"usd":0}
{"ts":1751079480000,"o":107121.9,"h":107122,"l":107122,"c":107122,"v":200,"usd":0.00186704}
{"ts":1751079540000,"o":107122,"h":107122,"l":107122,"c":107122,"v":0,"usd":0}
{"ts":1751079600000,"o":107122,"h":107121.9,"l":107121.9,"c":107121.9,"v":100,"usd":0.00093352}
{"ts":1751079660000,"o":107121.9,"h":107140.7,"l":107122,"c":107140.7,"v":20600,"usd":0.19228812}
{"ts":1751079720000,"o":107140.7,"h":107135.3,"l":107120.1,"c":107120.1,"v":141300,"usd":1.31891487}
{"ts":1751079780000,"o":107120.1,"h":107120.1,"l":107120.1,"c":107120.1,"v":0,"usd":0}
{"ts":1751079840000,"o":107120.1,"h":107120.1,"l":107120.1,"c":107120.1,"v":0,"usd":0}
{"ts":1751079900000,"o":107120.1,"h":107120.1,"l":107120.1,"c":107120.1,"v":0,"usd":0}
{"ts":1751079960000,"o":107120.1,"h":107132.7,"l":107132.7,"c":107132.7,"v":10000,"usd":0.093342}
{"ts":1751080020000,"o":107132.7,"h":107132.6,"l":107120,"c":107120,"v":55600,"usd":0.51898339}
{"ts":1751080080000,"o":107120,"h":107120,"l":107120,"c":107120,"v":0,"usd":0}
{"ts":1751080140000,"o":107120,"h":107120,"l":107120,"c":107120,"v":12000,"usd":0.1120236}
{"ts":1751080200000,"o":107120,"h":107120,"l":107120,"c":107120,"v":27500,"usd":0.25672075}
{"ts":1751080260000,"o":107120,"h":107110.1,"l":107110.1,"c":107110.1,"v":8000,"usd":0.0746896}
{"ts":1751080320000,"o":107110.1,"h":107139,"l":107138.9,"c":107138.9,"v":18300,"usd":0.17080671}
{"ts":1751080380000,"o":107138.9,"h":107138.9,"l":107138.9,"c":107138.9,"v":0,"usd":0}
{"ts":1751080440000,"o":107138.9,"h":107122.9,"l":107122.8,"c":107122.8,"v":16900,"usd":0.15776319}
{"ts":1751080500000,"o":107122.8,"h":107110,"l":107110,"c":107110,"v":8100,"usd":0.07562322}
{"ts":1751080560000,"o":107110,"h":107117.1,"l":107110.1,"c":107117.1,"v":26100,"usd":0.2436612}
{"ts":1751080620000,"o":107117.1,"h":107140,"l":107130.9,"c":107140,"v":52700,"usd":0.49189784}
{"ts":1751080680000,"o":107140,"h":107149,"l":107149,"c":107149,"v":11900,"usd":0.11106032}
{"ts":1751080740000,"o":107149,"h":107179.9,"l":107149,"c":107179.9,"v":103900,"usd":0.96953259}
{"ts":1751080800000,"o":107179.9,"h":107195,"l":107160,"c":107195,"v":63900,"usd":0.59625687}
{"ts":1751080860000,"o":107195,"h":107201.9,"l":107195,"c":107201.9,"v":81900,"usd":0.76401082}
{"ts":1751080920000,"o":107201.9,"h":107201.9,"l":107201.9,"c":107201.9,"v":21500,"usd":0.2005563}
{"ts":1751080980000,"o":107201.9,"h":107204,"l":107195.3,"c":107202.5,"v":47700,"usd":0.44494764}
{"ts":1751081040000,"o":107202.5,"h":107196.9,"l":107196.9,"c":107196.9,"v":113100,"usd":1.05506466}
{"ts":1751081100000,"o":107196.9,"h":107196.9,"l":107196.9,"c":107196.9,"v":0,"usd":0}
{"ts":1751081160000,"o":107196.9,"h":107202.4,"l":107186.9,"c":107202.4,"v":29900,"usd":0.2789297}
{"ts":1751081220000,"o":107202.4,"h":107202.3,"l":107202.3,"c":107202.3,"v":200,"usd":0.00186564}
{"ts":1751081280000,"o":107202.3,"h":107202.3,"l":107180.1,"c":107180.1,"v":21600,"usd":0.20151721}
{"ts":1751081340000,"o":107180.1,"h":107180.1,"l":107180.1,"c":107180.1,"v":2900,"usd":0.02705729}
{"ts":1751081400000,"o":107180.1,"h":107180.1,"l":107180.1,"c":107180.1,"v":0,"usd":0}
{"ts":1751081460000,"o":107180.1,"h":107210,"l":107190,"c":107210,"v":92200,"usd":0.8601289}
{"ts":1751081520000,"o":107210,"h":107240,"l":107209.9,"c":107239.9,"v":93500,"usd":0.87200401}
{"ts":1751081580000,"o":107239.9,"h":107221.7,"l":107212.2,"c":107212.2,"v":1700,"usd":0.01585524}
{"ts":1751081640000,"o":107212.2,"h":107225.1,"l":107211.4,"c":107225.1,"v":63200,"usd":0.58946462}
{"ts":1751081700000,"o":107225.1,"h":107225.1,"l":107225.1,"c":107225.1,"v":300,"usd":0.00279786}
{"ts":1751081760000,"o":107225.1,"h":107225.1,"l":107225.1,"c":107225.1,"v":15900,"usd":0.14828658}
{"ts":1751081820000,"o":107225.1,"h":107233.9,"l":107225.1,"c":107228.4,"v":199000,"usd":1.85589529}
{"ts":1751081880000,"o":107228.4,"h":107239.8,"l":107225,"c":107225,"v":34100,"usd":0.31800434}
{"ts":1751081940000,"o":107225,"h":107225,"l":107225,"c":107225,"v":0,"usd":0}
{"ts":1751082000000,"o":107225,"h":107225,"l":107225,"c":107225,"v":117500,"usd":1.0958285}
{"ts":1751082060000,"o":107225,"h":107232.5,"l":107210.1,"c":107227.1,"v":57600,"usd":0.53722564}
{"ts":1751082120000,"o":107227.1,"h":107227.1,"l":107227.1,"c":107227.1,"v":0,"usd":0}
{"ts":1751082180000,"o":107227.1,"h":107232.5,"l":107232.5,"c":107232.5,"v":12200,"usd":0.1137711}
{"ts":1751082240000,"o":107232.5,"h":107221,"l":107219.6,"c":107221,"v":44200,"usd":0.41223816}
{"ts":1751082300000,"o":107221,"h":107231.7,"l":107231.7,"c":107231.7,"v":5100,"usd":0.04756056}
{"ts":1751082360000,"o":107231.7,"h":107243.4,"l":107230.6,"c":107243,"v":68400,"usd":0.63782675}
{"ts":1751082420000,"o":107243,"h":107243,"l":107243,"c":107243,"v":0,"usd":0}
{"ts":1751082480000,"o":107243,"h":107243,"l":107243,"c":107243,"v":0,"usd":0}
{"ts":1751082540000,"o":107243,"h":107243,"l":107243,"c":107243,"v":0,"usd":0}
{"ts":1751082600000,"o":107243,"h":107243,"l":107243,"c":107243,"v":0,"usd":0}
{"ts":1751082660000,"o":107243,"h":107240.5,"l":107240.5,"c":107240.5,"v":53200,"usd":0.49607936}
{"ts":1751082720000,"o":107240.5,"h":107240.5,"l":107240.5,"c":107240.5,"v":0,"usd":0}
{"ts":1751082780000,"o":107240.5,"h":107250,"l":107250,"c":107250,"v":5400,"usd":0.0503496}
{"ts":1751082840000,"o":107250,"h":107268.3,"l":107250,"c":107268.3,"v":149100,"usd":1.39020485}
{"ts":1751082900000,"o":107268.3,"h":107310.4,"l":107268.2,"c":107310.1,"v":445200,"usd":4.14930403}
{"ts":1751082960000,"o":107310.1,"h":107355.4,"l":107299,"c":107351.7,"v":918800,"usd":8.56048821}
{"ts":1751083020000,"o":107351.7,"h":107364.5,"l":107338.8,"c":107343.7,"v":98400,"usd":0.91656526}
{"ts":1751083080000,"o":107343.7,"h":107343.7,"l":107320,"c":107320,"v":55100,"usd":0.51335024}
{"ts":1751083140000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751083200000,"o":107320,"h":107310.1,"l":107310,"c":107310,"v":20000,"usd":0.186376}
{"ts":1751083260000,"o":107310,"h":107332.9,"l":107270.2,"c":107270.2,"v":126400,"usd":1.17790965}
{"ts":1751083320000,"o":107270.2,"h":107300,"l":107280,"c":107300,"v":97500,"usd":0.90875355}
{"ts":1751083380000,"o":107300,"h":107314,"l":107308.4,"c":107314,"v":9900,"usd":0.09225546}
{"ts":1751083440000,"o":107314,"h":107320,"l":107319.9,"c":107320,"v":200,"usd":0.00186358}
{"ts":1751083500000,"o":107320,"h":107320,"l":107320,"c":107320,"v":100,"usd":0.00093179}
{"ts":1751083560000,"o":107320,"h":107319.9,"l":107319.9,"c":107319.9,"v":21500,"usd":0.20033485}
{"ts":1751083620000,"o":107319.9,"h":107286.9,"l":107286.8,"c":107286.9,"v":15000,"usd":0.139812}
{"ts":1751083680000,"o":107286.9,"h":107286.8,"l":107274.4,"c":107274.4,"v":6800,"usd":0.06338167}
{"ts":1751083740000,"o":107274.4,"h":107300.6,"l":107270.1,"c":107281.1,"v":456800,"usd":4.25773106}
{"ts":1751083800000,"o":107281.1,"h":107281.1,"l":107280.8,"c":107280.9,"v":93000,"usd":0.8668809}
{"ts":1751083860000,"o":107280.9,"h":107280.9,"l":107280.9,"c":107280.9,"v":0,"usd":0}
{"ts":1751083920000,"o":107280.9,"h":107280.9,"l":107280.9,"c":107280.9,"v":0,"usd":0}
{"ts":1751083980000,"o":107280.9,"h":107280.8,"l":107270,"c":107270,"v":17600,"usd":0.1640552}
{"ts":1751084040000,"o":107270,"h":107260,"l":107255.4,"c":107255.4,"v":5500,"usd":0.05127805}
{"ts":1751084100000,"o":107255.4,"h":107255.4,"l":107255.4,"c":107255.4,"v":0,"usd":0}
{"ts":1751084160000,"o":107255.4,"h":107255.4,"l":107210,"c":107210,"v":157200,"usd":1.46579476}
{"ts":1751084220000,"o":107210,"h":107210,"l":107210,"c":107210,"v":0,"usd":0}
{"ts":1751084280000,"o":107210,"h":107200,"l":107190,"c":107190.1,"v":78800,"usd":0.73511996}
{"ts":1751084340000,"o":107190.1,"h":107190.1,"l":107190.1,"c":107190.1,"v":0,"usd":0}
{"ts":1751084400000,"o":107190.1,"h":107211.4,"l":107211.4,"c":107211.4,"v":6000,"usd":0.0559644}
{"ts":1751084460000,"o":107211.4,"h":107238.4,"l":107211.5,"c":107238.3,"v":70900,"usd":0.66123447}
{"ts":1751084520000,"o":107238.3,"h":107244.1,"l":107244.1,"c":107244.1,"v":10000,"usd":0.093245}
{"ts":1751084580000,"o":107244.1,"h":107244.1,"l":107244.1,"c":107244.1,"v":122700,"usd":1.14411615}
{"ts":1751084640000,"o":107244.1,"h":107244.1,"l":107244.1,"c":107244.1,"v":0,"usd":0}
{"ts":1751084700000,"o":107244.1,"h":107244.1,"l":107244.1,"c":107244.1,"v":0,"usd":0}
{"ts":1751084760000,"o":107244.1,"h":107244.1,"l":107244.1,"c":107244.1,"v":0,"usd":0}
{"ts":1751084820000,"o":107244.1,"h":107244.1,"l":107244.1,"c":107244.1,"v":0,"usd":0}
{"ts":1751084880000,"o":107244.1,"h":107230.5,"l":107224.5,"c":107230.5,"v":300,"usd":0.00279776}
{"ts":1751084940000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751085000000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751085060000,"o":107230.5,"h":107244.1,"l":107220.1,"c":107227.5,"v":226000,"usd":2.1074987}
{"ts":1751085120000,"o":107227.5,"h":107231.6,"l":107227.4,"c":107227.4,"v":30500,"usd":0.28443356}
{"ts":1751085180000,"o":107227.4,"h":107220,"l":107210,"c":107210,"v":17700,"usd":0.16508563}
{"ts":1751085240000,"o":107210,"h":107200.1,"l":107200,"c":107200,"v":5200,"usd":0.04850766}
{"ts":1751085300000,"o":107200,"h":107232.9,"l":107218.4,"c":107232.9,"v":81400,"usd":0.75913141}
{"ts":1751085360000,"o":107232.9,"h":107226.9,"l":107226.9,"c":107226.9,"v":500,"usd":0.004663}
{"ts":1751085420000,"o":107226.9,"h":107216.7,"l":107215.1,"c":107215.1,"v":52200,"usd":0.48686433}
{"ts":1751085480000,"o":107215.1,"h":107215.1,"l":107215.1,"c":107215.1,"v":0,"usd":0}
{"ts":1751085540000,"o":107215.1,"h":107215.1,"l":107215.1,"c":107215.1,"v":0,"usd":0}
{"ts":1751085600000,"o":107215.1,"h":107215.1,"l":107215.1,"c":107215.1,"v":0,"usd":0}
{"ts":1751085660000,"o":107215.1,"h":107215.1,"l":107215.1,"c":107215.1,"v":0,"usd":0}
{"ts":1751085720000,"o":107215.1,"h":107217.9,"l":107214.4,"c":107217.9,"v":28600,"usd":0.26675344}
{"ts":1751085780000,"o":107217.9,"h":107221.3,"l":107221.3,"c":107221.3,"v":15400,"usd":0.1436281}
{"ts":1751085840000,"o":107221.3,"h":107230,"l":107230,"c":107230,"v":100,"usd":0.00093257}
{"ts":1751085900000,"o":107230,"h":107239.9,"l":107209.2,"c":107209.2,"v":173900,"usd":1.6219068}
{"ts":1751085960000,"o":107209.2,"h":107205.5,"l":107205.5,"c":107205.5,"v":2000,"usd":0.0186558}
{"ts":1751086020000,"o":107205.5,"h":107205.5,"l":107205.5,"c":107205.5,"v":0,"usd":0}
{"ts":1751086080000,"o":107205.5,"h":107205.5,"l":107205.5,"c":107205.5,"v":0,"usd":0}
{"ts":1751086140000,"o":107205.5,"h":107205.5,"l":107205.4,"c":107205.5,"v":200,"usd":0.00186558}
{"ts":1751086200000,"o":107205.5,"h":107205.5,"l":107205.5,"c":107205.5,"v":100,"usd":0.00093279}
{"ts":1751086260000,"o":107205.5,"h":107205.5,"l":107205.5,"c":107205.5,"v":0,"usd":0}
{"ts":1751086320000,"o":107205.5,"h":107205.5,"l":107205.5,"c":107205.5,"v":0,"usd":0}
{"ts":1751086380000,"o":107205.5,"h":107205.4,"l":107190,"c":107190,"v":130700,"usd":1.21915728}
{"ts":1751086440000,"o":107190,"h":107190,"l":107190,"c":107190,"v":0,"usd":0}
{"ts":1751086500000,"o":107190,"h":107190.1,"l":107190.1,"c":107190.1,"v":52200,"usd":0.48698424}
{"ts":1751086560000,"o":107190.1,"h":107213.9,"l":107190.1,"c":107213.9,"v":12100,"usd":0.11288269}
{"ts":1751086620000,"o":107213.9,"h":107213.9,"l":107213.9,"c":107213.9,"v":0,"usd":0}
{"ts":1751086680000,"o":107213.9,"h":107213.9,"l":107213.9,"c":107213.9,"v":0,"usd":0}
{"ts":1751086740000,"o":107213.9,"h":107208.8,"l":107192.9,"c":107192.9,"v":132200,"usd":1.23310914}
{"ts":1751086800000,"o":107192.9,"h":107192.9,"l":107192.9,"c":107192.9,"v":300,"usd":0.0027987}
{"ts":1751086860000,"o":107192.9,"h":107208.6,"l":107192.9,"c":107204.1,"v":137200,"usd":1.27979847}
{"ts":1751086920000,"o":107204.1,"h":107204,"l":107189.9,"c":107189.9,"v":21300,"usd":0.19868859}
{"ts":1751086980000,"o":107189.9,"h":107218.6,"l":107210.8,"c":107218.6,"v":7600,"usd":0.07088306}
{"ts":1751087040000,"o":107218.6,"h":107319.9,"l":107220,"c":107319.9,"v":232300,"usd":2.16567072}
{"ts":1751087100000,"o":107319.9,"h":107306.3,"l":107256.5,"c":107265.5,"v":5300,"usd":0.0493996}
{"ts":1751087160000,"o":107265.5,"h":107253.4,"l":107253.4,"c":107253.4,"v":1000,"usd":0.0093237}
{"ts":1751087220000,"o":107253.4,"h":107253.4,"l":107253.4,"c":107253.4,"v":0,"usd":0}
{"ts":1751087280000,"o":107253.4,"h":107253.4,"l":107253.4,"c":107253.4,"v":136100,"usd":1.26895557}
{"ts":1751087340000,"o":107253.4,"h":107257.5,"l":107257.3,"c":107257.5,"v":84000,"usd":0.7831656}
{"ts":1751087400000,"o":107257.5,"h":107257.5,"l":107257.5,"c":107257.5,"v":0,"usd":0}
{"ts":1751087460000,"o":107257.5,"h":107295.6,"l":107270.6,"c":107295.6,"v":221500,"usd":2.06461711}
{"ts":1751087520000,"o":107295.6,"h":107295.6,"l":107295.6,"c":107295.6,"v":0,"usd":0}
{"ts":1751087580000,"o":107295.6,"h":107285.4,"l":107285.4,"c":107285.4,"v":2000,"usd":0.0186418}
{"ts":1751087640000,"o":107285.4,"h":107299.9,"l":107287.5,"c":107295.4,"v":91700,"usd":0.85470949}
{"ts":1751087700000,"o":107295.4,"h":107295.3,"l":107295.3,"c":107295.3,"v":62800,"usd":0.58530228}
{"ts":1751087760000,"o":107295.3,"h":107295.4,"l":107295.4,"c":107295.4,"v":27300,"usd":0.25443873}
{"ts":1751087820000,"o":107295.4,"h":107295.4,"l":107295.3,"c":107295.4,"v":4900,"usd":0.04566849}
{"ts":1751087880000,"o":107295.4,"h":107295.4,"l":107295.4,"c":107295.4,"v":16800,"usd":0.15657768}
{"ts":1751087940000,"o":107295.4,"h":107295.4,"l":107295.4,"c":107295.4,"v":0,"usd":0}
{"ts":1751088000000,"o":107295.4,"h":107295.3,"l":107295.3,"c":107295.3,"v":200,"usd":0.00186402}
{"ts":1751088060000,"o":107295.3,"h":107295.3,"l":107295.3,"c":107295.3,"v":1800,"usd":0.01677618}
{"ts":1751088120000,"o":107295.3,"h":107300,"l":107295.4,"c":107300,"v":139000,"usd":1.29549182}
{"ts":1751088180000,"o":107300,"h":107316.9,"l":107316.9,"c":107316.9,"v":20800,"usd":0.19381856}
{"ts":1751088240000,"o":107316.9,"h":107295.3,"l":107289.3,"c":107289.3,"v":122900,"usd":1.14544089}
{"ts":1751088300000,"o":107289.3,"h":107289.3,"l":107280,"c":107280,"v":22700,"usd":0.21157794}
{"ts":1751088360000,"o":107280,"h":107270,"l":107267.1,"c":107267.2,"v":96600,"usd":0.9005455}
{"ts":1751088420000,"o":107267.2,"h":107267.2,"l":107267.2,"c":107267.2,"v":0,"usd":0}
{"ts":1751088480000,"o":107267.2,"h":107284.5,"l":107269.7,"c":107269.7,"v":27600,"usd":0.25728749}
{"ts":1751088540000,"o":107269.7,"h":107269.7,"l":107269.7,"c":107269.7,"v":0,"usd":0}
{"ts":1751088600000,"o":107269.7,"h":107260.1,"l":107260.1,"c":107260.1,"v":25500,"usd":0.23773905}
{"ts":1751088660000,"o":107260.1,"h":107284.7,"l":107271,"c":107284.7,"v":30000,"usd":0.27965311}
{"ts":1751088720000,"o":107284.7,"h":107284.8,"l":107265.6,"c":107265.6,"v":11200,"usd":0.10439554}
{"ts":1751088780000,"o":107265.6,"h":107265.6,"l":107265.6,"c":107265.6,"v":100,"usd":0.00093227}
{"ts":1751088840000,"o":107265.6,"h":107265.6,"l":107265.6,"c":107265.6,"v":0,"usd":0}
{"ts":1751088900000,"o":107265.6,"h":107265.6,"l":107265.6,"c":107265.6,"v":0,"usd":0}
{"ts":1751088960000,"o":107265.6,"h":107275.1,"l":107265.6,"c":107275.1,"v":20500,"usd":0.1911149}
{"ts":1751089020000,"o":107275.1,"h":107275.1,"l":107275.1,"c":107275.1,"v":500,"usd":0.0046609}
{"ts":1751089080000,"o":107275.1,"h":107296,"l":107275.1,"c":107296,"v":76200,"usd":0.71029103}
{"ts":1751089140000,"o":107296,"h":107301.9,"l":107295.9,"c":107301.9,"v":197200,"usd":1.83789274}
{"ts":1751089200000,"o":107301.9,"h":107301.9,"l":107301.9,"c":107301.9,"v":0,"usd":0}
{"ts":1751089260000,"o":107301.9,"h":107310.7,"l":107296,"c":107296,"v":37600,"usd":0.35041562}
{"ts":1751089320000,"o":107296,"h":107296,"l":107296,"c":107296,"v":0,"usd":0}
{"ts":1751089380000,"o":107296,"h":107296,"l":107296,"c":107296,"v":0,"usd":0}
{"ts":1751089440000,"o":107296,"h":107295.9,"l":107295.9,"c":107295.9,"v":128400,"usd":1.196688}
{"ts":1751089500000,"o":107295.9,"h":107295.9,"l":107295.9,"c":107295.9,"v":0,"usd":0}
{"ts":1751089560000,"o":107295.9,"h":107280,"l":107260.1,"c":107260.1,"v":74400,"usd":0.69360482}
{"ts":1751089620000,"o":107260.1,"h":107260.1,"l":107260.1,"c":107260.1,"v":0,"usd":0}
{"ts":1751089680000,"o":107260.1,"h":107260.1,"l":107260.1,"c":107260.1,"v":0,"usd":0}
{"ts":1751089740000,"o":107260.1,"h":107275.6,"l":107275.6,"c":107275.6,"v":2800,"usd":0.02610104}
{"ts":1751089800000,"o":107275.6,"h":107275.6,"l":107275.6,"c":107275.6,"v":0,"usd":0}
{"ts":1751089860000,"o":107275.6,"h":107282.5,"l":107282.5,"c":107282.5,"v":400,"usd":0.00372848}
{"ts":1751089920000,"o":107282.5,"h":107333.3,"l":107280.1,"c":107298.7,"v":3523900,"usd":32.8372864}
{"ts":1751089980000,"o":107298.7,"h":107307.4,"l":107307.4,"c":107307.4,"v":8400,"usd":0.0782796}
{"ts":1751090040000,"o":107307.4,"h":107305.6,"l":107295.3,"c":107305.6,"v":6100,"usd":0.05684811}
{"ts":1751090100000,"o":107305.6,"h":107305.6,"l":107305.6,"c":107305.6,"v":0,"usd":0}
{"ts":1751090160000,"o":107305.6,"h":107307.9,"l":107303.1,"c":107303.1,"v":19600,"usd":0.1826536}
{"ts":1751090220000,"o":107303.1,"h":107303.1,"l":107303.1,"c":107303.1,"v":0,"usd":0}
{"ts":1751090280000,"o":107303.1,"h":107303.1,"l":107303.1,"c":107303.1,"v":0,"usd":0}
{"ts":1751090340000,"o":107303.1,"h":107303.1,"l":107303.1,"c":107303.1,"v":15500,"usd":0.1444507}
{"ts":1751090400000,"o":107303.1,"h":107303.1,"l":107303.1,"c":107303.1,"v":0,"usd":0}
{"ts":1751090460000,"o":107303.1,"h":107310,"l":107309.9,"c":107310,"v":800,"usd":0.00745504}
{"ts":1751090520000,"o":107310,"h":107326.8,"l":107310,"c":107323.5,"v":117500,"usd":1.09489801}
{"ts":1751090580000,"o":107323.5,"h":107323.6,"l":107323.6,"c":107323.6,"v":300,"usd":0.00279528}
{"ts":1751090640000,"o":107323.6,"h":107369.9,"l":107323.6,"c":107342.9,"v":62700,"usd":0.58405034}
{"ts":1751090700000,"o":107342.9,"h":107342.9,"l":107342.9,"c":107342.9,"v":0,"usd":0}
{"ts":1751090760000,"o":107342.9,"h":107342.9,"l":107342.9,"c":107342.9,"v":0,"usd":0}
{"ts":1751090820000,"o":107342.9,"h":107342.9,"l":107342.9,"c":107342.9,"v":0,"usd":0}
{"ts":1751090880000,"o":107342.9,"h":107357.6,"l":107357.6,"c":107357.6,"v":1000,"usd":0.0093147}
{"ts":1751090940000,"o":107357.6,"h":107377.5,"l":107357.6,"c":107377.5,"v":71800,"usd":0.66878964}
{"ts":1751091000000,"o":107377.5,"h":107377.5,"l":107377.5,"c":107377.5,"v":3100,"usd":0.02886999}
{"ts":1751091060000,"o":107377.5,"h":107391.2,"l":107380,"c":107391.2,"v":56700,"usd":0.52798859}
{"ts":1751091120000,"o":107391.2,"h":107394.3,"l":107391.6,"c":107394.3,"v":1500,"usd":0.01396751}
{"ts":1751091180000,"o":107394.3,"h":107402.4,"l":107395.9,"c":107402.4,"v":41600,"usd":0.38733751}
{"ts":1751091240000,"o":107402.4,"h":107402.5,"l":107402.5,"c":107402.5,"v":5500,"usd":0.0512094}
{"ts":1751091300000,"o":107402.5,"h":107402.4,"l":107402.4,"c":107402.4,"v":25000,"usd":0.23277}
{"ts":1751091360000,"o":107402.4,"h":107402.4,"l":107402.4,"c":107402.4,"v":0,"usd":0}
{"ts":1751091420000,"o":107402.4,"h":107402.5,"l":107402.5,"c":107402.5,"v":100,"usd":0.00093108}
{"ts":1751091480000,"o":107402.5,"h":107402.5,"l":107394.7,"c":107394.7,"v":386800,"usd":3.60145668}
{"ts":1751091540000,"o":107394.7,"h":107394.7,"l":107394.7,"c":107394.7,"v":0,"usd":0}
{"ts":1751091600000,"o":107394.7,"h":107409.9,"l":107402.4,"c":107405.9,"v":145600,"usd":1.35564607}
{"ts":1751091660000,"o":107405.9,"h":107409.5,"l":107394.7,"c":107394.7,"v":137700,"usd":1.28205138}
{"ts":1751091720000,"o":107394.7,"h":107394.7,"l":107394.7,"c":107394.7,"v":100,"usd":0.00093114}
{"ts":1751091780000,"o":107394.7,"h":107410,"l":107403.3,"c":107410,"v":1300,"usd":0.01210385}
{"ts":1751091840000,"o":107410,"h":107410,"l":107409.9,"c":107409.9,"v":700,"usd":0.00651707}
{"ts":1751091900000,"o":107409.9,"h":107425,"l":107410,"c":107425,"v":52400,"usd":0.48778494}
{"ts":1751091960000,"o":107425,"h":107427.6,"l":107425,"c":107427.6,"v":50000,"usd":0.4654301}
{"ts":1751092020000,"o":107427.6,"h":107449.9,"l":107428.1,"c":107449.9,"v":46200,"usd":0.43004508}
{"ts":1751092080000,"o":107449.9,"h":107449.8,"l":107449.8,"c":107449.8,"v":20300,"usd":0.18892601}
{"ts":1751092140000,"o":107449.8,"h":107455.9,"l":107449.8,"c":107455.9,"v":4700,"usd":0.04374109}
{"ts":1751092200000,"o":107455.9,"h":107455.9,"l":107455.9,"c":107455.9,"v":25000,"usd":0.2326525}
{"ts":1751092260000,"o":107455.9,"h":107464.4,"l":107430.1,"c":107430.1,"v":347300,"usd":3.23193796}
{"ts":1751092320000,"o":107430.1,"h":107436.3,"l":107436.2,"c":107436.2,"v":60400,"usd":0.56219112}
{"ts":1751092380000,"o":107436.2,"h":107436.2,"l":107430,"c":107430,"v":108800,"usd":1.01270376}
{"ts":1751092440000,"o":107430,"h":107420,"l":107420,"c":107420,"v":1000,"usd":0.0093093}
{"ts":1751092500000,"o":107420,"h":107420,"l":107420,"c":107420,"v":0,"usd":0}
{"ts":1751092560000,"o":107420,"h":107420,"l":107420,"c":107420,"v":0,"usd":0}
{"ts":1751092620000,"o":107420,"h":107421.4,"l":107421.4,"c":107421.4,"v":20200,"usd":0.18804382}
{"ts":1751092680000,"o":107421.4,"h":107449.8,"l":107421.4,"c":107449.8,"v":9200,"usd":0.08562372}
{"ts":1751092740000,"o":107449.8,"h":107449.8,"l":107431.4,"c":107431.4,"v":109400,"usd":1.01821906}
{"ts":1751092800000,"o":107431.4,"h":107431.4,"l":107418.5,"c":107418.5,"v":27000,"usd":0.25133321}
{"ts":1751092860000,"o":107418.5,"h":107422.2,"l":107422.2,"c":107422.2,"v":600,"usd":0.00558546}
{"ts":1751092920000,"o":107422.2,"h":107422.3,"l":107422.2,"c":107422.2,"v":2800,"usd":0.02606548}
{"ts":1751092980000,"o":107422.2,"h":107422.2,"l":107422.2,"c":107422.2,"v":136900,"usd":1.27441579}
{"ts":1751093040000,"o":107422.2,"h":107415.4,"l":107410,"c":107415.4,"v":35900,"usd":0.33422363}
{"ts":1751093100000,"o":107415.4,"h":107417.5,"l":107400.1,"c":107405.2,"v":104700,"usd":0.9748224}
{"ts":1751093160000,"o":107405.2,"h":107405.2,"l":107405.2,"c":107405.2,"v":0,"usd":0}
{"ts":1751093220000,"o":107405.2,"h":107419.8,"l":107406.4,"c":107406.4,"v":61000,"usd":0.56786818}
{"ts":1751093280000,"o":107406.4,"h":107406.4,"l":107400,"c":107400,"v":40800,"usd":0.3798828}
{"ts":1751093340000,"o":107400,"h":107397.9,"l":107397.8,"c":107397.8,"v":51000,"usd":0.4748712}
{"ts":1751093400000,"o":107397.8,"h":107397.8,"l":107397.8,"c":107397.8,"v":0,"usd":0}
{"ts":1751093460000,"o":107397.8,"h":107406,"l":107397.8,"c":107406,"v":38700,"usd":0.36034127}
{"ts":1751093520000,"o":107406,"h":107422.1,"l":107407.2,"c":107422.1,"v":118600,"usd":1.10412445}
{"ts":1751093580000,"o":107422.1,"h":107422.3,"l":107422.3,"c":107422.3,"v":5000,"usd":0.0465455}
{"ts":1751093640000,"o":107422.3,"h":107422.3,"l":107422.3,"c":107422.3,"v":0,"usd":0}
{"ts":1751093700000,"o":107422.3,"h":107422.3,"l":107422.3,"c":107422.3,"v":0,"usd":0}
{"ts":1751093760000,"o":107422.3,"h":107422.3,"l":107422.3,"c":107422.3,"v":139700,"usd":1.30048127}
{"ts":1751093820000,"o":107422.3,"h":107422.3,"l":107422.3,"c":107422.3,"v":0,"usd":0}
{"ts":1751093880000,"o":107422.3,"h":107439.9,"l":107439.9,"c":107439.9,"v":73500,"usd":0.68410125}
{"ts":1751093940000,"o":107439.9,"h":107439.9,"l":107439.9,"c":107439.9,"v":0,"usd":0}
{"ts":1751094000000,"o":107439.9,"h":107439.9,"l":107439.9,"c":107439.9,"v":0,"usd":0}
{"ts":1751094060000,"o":107439.9,"h":107440,"l":107430.4,"c":107440,"v":176300,"usd":1.64105325}
{"ts":1751094120000,"o":107440,"h":107440,"l":107440,"c":107440,"v":0,"usd":0}
{"ts":1751094180000,"o":107440,"h":107439.9,"l":107439.9,"c":107439.9,"v":51800,"usd":0.4821285}
{"ts":1751094240000,"o":107439.9,"h":107427,"l":107427,"c":107427,"v":4400,"usd":0.04095784}
{"ts":1751094300000,"o":107427,"h":107427,"l":107427,"c":107427,"v":36100,"usd":0.33604046}
{"ts":1751094360000,"o":107427,"h":107427,"l":107427,"c":107427,"v":0,"usd":0}
{"ts":1751094420000,"o":107427,"h":107422.2,"l":107422.2,"c":107422.2,"v":140800,"usd":1.31072128}
{"ts":1751094480000,"o":107422.2,"h":107413.3,"l":107413.3,"c":107413.3,"v":126000,"usd":1.1730348}
{"ts":1751094540000,"o":107413.3,"h":107425.1,"l":107413.3,"c":107425.1,"v":78500,"usd":0.7308168}
{"ts":1751094600000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":3000,"usd":0.0279264}
{"ts":1751094660000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751094720000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751094780000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":100,"usd":0.00093088}
{"ts":1751094840000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":200,"usd":0.00186176}
{"ts":1751094900000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751094960000,"o":107425.1,"h":107425.2,"l":107425.2,"c":107425.2,"v":1500,"usd":0.0139632}
{"ts":1751095020000,"o":107425.2,"h":107425.2,"l":107425.1,"c":107425.1,"v":2000,"usd":0.0186176}
{"ts":1751095080000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":1000,"usd":0.0093088}
{"ts":1751095140000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751095200000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":20100,"usd":0.18710688}
{"ts":1751095260000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751095320000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751095380000,"o":107425.1,"h":107425.1,"l":107425.1,"c":107425.1,"v":0,"usd":0}
{"ts":1751095440000,"o":107425.1,"h":107459.5,"l":107425.2,"c":107459.5,"v":421300,"usd":3.92122479}
{"ts":1751095500000,"o":107459.5,"h":107459.4,"l":107459.4,"c":107459.4,"v":148100,"usd":1.37818898}
{"ts":1751095560000,"o":107459.4,"h":107448.3,"l":107445.9,"c":107448.3,"v":87300,"usd":0.81249618}
{"ts":1751095620000,"o":107448.3,"h":107450.3,"l":107450.3,"c":107450.3,"v":100,"usd":0.00093066}
{"ts":1751095680000,"o":107450.3,"h":107450.3,"l":107432.8,"c":107438.3,"v":61600,"usd":0.57329413}
{"ts":1751095740000,"o":107438.3,"h":107473.5,"l":107455.9,"c":107473.5,"v":19800,"usd":0.18424275}
{"ts":1751095800000,"o":107473.5,"h":107473.5,"l":107473.5,"c":107473.5,"v":0,"usd":0}
{"ts":1751095860000,"o":107473.5,"h":107473.5,"l":107473.4,"c":107473.4,"v":41000,"usd":0.3814886}
{"ts":1751095920000,"o":107473.4,"h":107498,"l":107473.4,"c":107497.9,"v":308200,"usd":2.86745366}
{"ts":1751095980000,"o":107497.9,"h":107497.9,"l":107497.9,"c":107497.9,"v":15000,"usd":0.1395375}
{"ts":1751096040000,"o":107497.9,"h":107497.9,"l":107463.3,"c":107463.3,"v":198700,"usd":1.84868749}
{"ts":1751096100000,"o":107463.3,"h":107466.9,"l":107466.9,"c":107466.9,"v":4000,"usd":0.0372208}
{"ts":1751096160000,"o":107466.9,"h":107473.2,"l":107467,"c":107473.2,"v":54400,"usd":0.50620082}
{"ts":1751096220000,"o":107473.2,"h":107476,"l":107475.5,"c":107476,"v":16800,"usd":0.15631392}
{"ts":1751096280000,"o":107476,"h":107486.1,"l":107486.1,"c":107486.1,"v":35600,"usd":0.3312046}
{"ts":1751096340000,"o":107486.1,"h":107491.9,"l":107473.3,"c":107491.9,"v":3700,"usd":0.03442302}
{"ts":1751096400000,"o":107491.9,"h":107491.8,"l":107491.8,"c":107491.8,"v":1000,"usd":0.009303}
{"ts":1751096460000,"o":107491.8,"h":107491.8,"l":107482,"c":107482,"v":59300,"usd":0.55166814}
{"ts":1751096520000,"o":107482,"h":107477.5,"l":107477.5,"c":107477.5,"v":300,"usd":0.00279129}
{"ts":1751096580000,"o":107477.5,"h":107487,"l":107477.6,"c":107487,"v":31100,"usd":0.28936293}
{"ts":1751096640000,"o":107487,"h":107487,"l":107487,"c":107487,"v":300,"usd":0.00279105}
{"ts":1751096700000,"o":107487,"h":107487,"l":107487,"c":107487,"v":0,"usd":0}
{"ts":1751096760000,"o":107487,"h":107487,"l":107487,"c":107487,"v":2600,"usd":0.0241891}
{"ts":1751096820000,"o":107487,"h":107487,"l":107460.3,"c":107460.3,"v":174300,"usd":1.62161898}
{"ts":1751096880000,"o":107460.3,"h":107486.5,"l":107464.9,"c":107475.2,"v":158100,"usd":1.47105579}
{"ts":1751096940000,"o":107475.2,"h":107485.8,"l":107485.8,"c":107485.8,"v":8700,"usd":0.08094132}
{"ts":1751097000000,"o":107485.8,"h":107485.9,"l":107485.8,"c":107485.8,"v":10100,"usd":0.09396543}
{"ts":1751097060000,"o":107485.8,"h":107485.8,"l":107485.8,"c":107485.8,"v":0,"usd":0}
{"ts":1751097120000,"o":107485.8,"h":107485.9,"l":107485.8,"c":107485.8,"v":35200,"usd":0.32748667}
{"ts":1751097180000,"o":107485.8,"h":107485.8,"l":107472.2,"c":107485.8,"v":9700,"usd":0.09024514}
{"ts":1751097240000,"o":107485.8,"h":107485.8,"l":107485.8,"c":107485.8,"v":0,"usd":0}
{"ts":1751097300000,"o":107485.8,"h":107485.8,"l":107485.8,"c":107485.8,"v":0,"usd":0}
{"ts":1751097360000,"o":107485.8,"h":107485.5,"l":107485.5,"c":107485.5,"v":10000,"usd":0.093036}
{"ts":1751097420000,"o":107485.5,"h":107517.4,"l":107485.6,"c":107517.4,"v":842000,"usd":7.83319378}
{"ts":1751097480000,"o":107517.4,"h":107517.4,"l":107502.6,"c":107502.7,"v":56000,"usd":0.52085003}
{"ts":1751097540000,"o":107502.7,"h":107502.7,"l":107502.7,"c":107502.7,"v":0,"usd":0}
{"ts":1751097600000,"o":107502.7,"h":107502.6,"l":107502.6,"c":107502.6,"v":100,"usd":0.00093021}
{"ts":1751097660000,"o":107502.6,"h":107502.7,"l":107502.7,"c":107502.7,"v":4500,"usd":0.04185945}
{"ts":1751097720000,"o":107502.7,"h":107502.7,"l":107502.7,"c":107502.7,"v":0,"usd":0}
{"ts":1751097780000,"o":107502.7,"h":107514.9,"l":107490,"c":107490,"v":48800,"usd":0.45389256}
{"ts":1751097840000,"o":107490,"h":107482.6,"l":107482.6,"c":107482.6,"v":800,"usd":0.00744304}
{"ts":1751097900000,"o":107482.6,"h":107482.6,"l":107472.1,"c":107472.1,"v":140500,"usd":1.30728815}
{"ts":1751097960000,"o":107472.1,"h":107468.1,"l":107460.1,"c":107468.1,"v":26500,"usd":0.24658588}
{"ts":1751098020000,"o":107468.1,"h":107468,"l":107462.4,"c":107462.4,"v":13600,"usd":0.12655036}
{"ts":1751098080000,"o":107462.4,"h":107462.4,"l":107432.2,"c":107439.2,"v":157100,"usd":1.46217353}
{"ts":1751098140000,"o":107439.2,"h":107439.2,"l":107420,"c":107420.1,"v":43500,"usd":0.40490457}
{"ts":1751098200000,"o":107420.1,"h":107420.1,"l":107420,"c":107420,"v":1100,"usd":0.01024022}
{"ts":1751098260000,"o":107420,"h":107440,"l":107420.1,"c":107439.9,"v":13100,"usd":0.12193953}
{"ts":1751098320000,"o":107439.9,"h":107439.9,"l":107439.9,"c":107439.9,"v":0,"usd":0}
{"ts":1751098380000,"o":107439.9,"h":107439.9,"l":107414.2,"c":107414.2,"v":34900,"usd":0.32483804}
{"ts":1751098440000,"o":107414.2,"h":107410,"l":107409.8,"c":107409.8,"v":600,"usd":0.00558606}
{"ts":1751098500000,"o":107409.8,"h":107411.4,"l":107390.9,"c":107390.9,"v":34500,"usd":0.32121853}
{"ts":1751098560000,"o":107390.9,"h":107400,"l":107400,"c":107400,"v":1000,"usd":0.009311}
{"ts":1751098620000,"o":107400,"h":107400,"l":107393,"c":107398.7,"v":92900,"usd":0.86500201}
{"ts":1751098680000,"o":107398.7,"h":107398.7,"l":107398.7,"c":107398.7,"v":28000,"usd":0.2607108}
{"ts":1751098740000,"o":107398.7,"h":107390.6,"l":107373.4,"c":107376.4,"v":54000,"usd":0.50286198}
{"ts":1751098800000,"o":107376.4,"h":107376.5,"l":107376.4,"c":107376.4,"v":4200,"usd":0.0391146}
{"ts":1751098860000,"o":107376.4,"h":107385.6,"l":107376.4,"c":107385.6,"v":145900,"usd":1.35876646}
{"ts":1751098920000,"o":107385.6,"h":107479.9,"l":107385.7,"c":107479.9,"v":326100,"usd":3.03517547}
{"ts":1751098980000,"o":107479.9,"h":107499.9,"l":107476.2,"c":107476.2,"v":202500,"usd":1.88385859}
{"ts":1751099040000,"o":107476.2,"h":107480.6,"l":107477.5,"c":107480.5,"v":17800,"usd":0.16561174}
{"ts":1751099100000,"o":107480.5,"h":107480.7,"l":107476.2,"c":107476.2,"v":214600,"usd":1.99667788}
{"ts":1751099160000,"o":107476.2,"h":107476.3,"l":107471.9,"c":107476.3,"v":1200,"usd":0.01116536}
{"ts":1751099220000,"o":107476.3,"h":107476.2,"l":107471.5,"c":107471.5,"v":12900,"usd":0.120027}
{"ts":1751099280000,"o":107471.5,"h":107460,"l":107441.9,"c":107441.9,"v":46300,"usd":0.4308992}
{"ts":1751099340000,"o":107441.9,"h":107441.9,"l":107441.9,"c":107441.9,"v":0,"usd":0}
{"ts":1751099400000,"o":107441.9,"h":107441.9,"l":107441.9,"c":107441.9,"v":1200,"usd":0.01116888}
{"ts":1751099460000,"o":107441.9,"h":107441.9,"l":107407.8,"c":107407.8,"v":164100,"usd":1.52745559}
{"ts":1751099520000,"o":107407.8,"h":107413,"l":107413,"c":107413,"v":15700,"usd":0.14616543}
{"ts":1751099580000,"o":107413,"h":107413,"l":107413,"c":107413,"v":0,"usd":0}
{"ts":1751099640000,"o":107413,"h":107417.9,"l":107417.9,"c":107417.9,"v":16000,"usd":0.1489504}
{"ts":1751099700000,"o":107417.9,"h":107417.9,"l":107417.9,"c":107417.9,"v":75000,"usd":0.698205}
{"ts":1751099760000,"o":107417.9,"h":107400,"l":107400,"c":107400,"v":23200,"usd":0.2160152}
{"ts":1751099820000,"o":107400,"h":107399.1,"l":107384.4,"c":107392.2,"v":402700,"usd":3.74987848}
{"ts":1751099880000,"o":107392.2,"h":107392.2,"l":107378.1,"c":107378.1,"v":500100,"usd":4.65708298}
{"ts":1751099940000,"o":107378.1,"h":107384.9,"l":107384.9,"c":107384.9,"v":7500,"usd":0.06984225}
{"ts":1751100000000,"o":107384.9,"h":107384.9,"l":107384.9,"c":107384.9,"v":12500,"usd":0.11640375}
{"ts":1751100060000,"o":107384.9,"h":107384.9,"l":107384.9,"c":107384.9,"v":1100,"usd":0.01024353}
{"ts":1751100120000,"o":107384.9,"h":107387.1,"l":107356,"c":107387.1,"v":1515200,"usd":14.11202186}
{"ts":1751100180000,"o":107387.1,"h":107391.6,"l":107391.6,"c":107391.6,"v":400,"usd":0.00372468}
{"ts":1751100240000,"o":107391.6,"h":107391.6,"l":107391.6,"c":107391.6,"v":0,"usd":0}
{"ts":1751100300000,"o":107391.6,"h":107391.6,"l":107391.6,"c":107391.6,"v":200,"usd":0.00186234}
{"ts":1751100360000,"o":107391.6,"h":107391.6,"l":107391.6,"c":107391.6,"v":0,"usd":0}
{"ts":1751100420000,"o":107391.6,"h":107391.6,"l":107391.6,"c":107391.6,"v":85800,"usd":0.79894386}
{"ts":1751100480000,"o":107391.6,"h":107372.2,"l":107368.9,"c":107368.9,"v":143600,"usd":1.33743646}
{"ts":1751100540000,"o":107368.9,"h":107362.9,"l":107362.9,"c":107362.9,"v":200,"usd":0.00186284}
{"ts":1751100600000,"o":107362.9,"h":107363.4,"l":107363,"c":107363.4,"v":14700,"usd":0.13691874}
{"ts":1751100660000,"o":107363.4,"h":107370.9,"l":107370.9,"c":107370.9,"v":36000,"usd":0.335286}
{"ts":1751100720000,"o":107370.9,"h":107362.9,"l":107362.9,"c":107362.9,"v":67300,"usd":0.62684566}
{"ts":1751100780000,"o":107362.9,"h":107399.7,"l":107363,"c":107385.7,"v":530700,"usd":4.94187901}
{"ts":1751100840000,"o":107385.7,"h":107389,"l":107372.2,"c":107389,"v":27800,"usd":0.25891207}
{"ts":1751100900000,"o":107389,"h":107397.6,"l":107396.4,"c":107397.6,"v":31400,"usd":0.29237481}
{"ts":1751100960000,"o":107397.6,"h":107399.9,"l":107399.9,"c":107399.9,"v":7500,"usd":0.0698325}
{"ts":1751101020000,"o":107399.9,"h":107399.9,"l":107387.7,"c":107388.5,"v":93500,"usd":0.87058752}
{"ts":1751101080000,"o":107388.5,"h":107397.6,"l":107397.6,"c":107397.6,"v":100,"usd":0.00093112}
{"ts":1751101140000,"o":107397.6,"h":107397.7,"l":107397.6,"c":107397.7,"v":61500,"usd":0.5726388}
{"ts":1751101200000,"o":107397.7,"h":107397.6,"l":107397.6,"c":107397.6,"v":500,"usd":0.0046556}
{"ts":1751101260000,"o":107397.6,"h":107397.6,"l":107397.6,"c":107397.6,"v":0,"usd":0}
{"ts":1751101320000,"o":107397.6,"h":107397.6,"l":107397.6,"c":107397.6,"v":0,"usd":0}
{"ts":1751101380000,"o":107397.6,"h":107397.6,"l":107397.6,"c":107397.6,"v":40000,"usd":0.372448}
{"ts":1751101440000,"o":107397.6,"h":107374.1,"l":107373.6,"c":107374.1,"v":1300,"usd":0.0121072}
{"ts":1751101500000,"o":107374.1,"h":107374.1,"l":107374.1,"c":107374.1,"v":0,"usd":0}
{"ts":1751101560000,"o":107374.1,"h":107374.1,"l":107374.1,"c":107374.1,"v":0,"usd":0}
{"ts":1751101620000,"o":107374.1,"h":107386,"l":107386,"c":107386,"v":55300,"usd":0.51496466}
{"ts":1751101680000,"o":107386,"h":107362.9,"l":107328.4,"c":107340,"v":110600,"usd":1.03029721}
{"ts":1751101740000,"o":107340,"h":107334.1,"l":107303.2,"c":107305.7,"v":47300,"usd":0.44072548}
{"ts":1751101800000,"o":107305.7,"h":107320,"l":107303.3,"c":107320,"v":132200,"usd":1.23199838}
{"ts":1751101860000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751101920000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751101980000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751102040000,"o":107320,"h":107326,"l":107326,"c":107326,"v":500,"usd":0.0046587}
{"ts":1751102100000,"o":107326,"h":107326,"l":107326,"c":107326,"v":0,"usd":0}
{"ts":1751102160000,"o":107326,"h":107326.1,"l":107326.1,"c":107326.1,"v":18000,"usd":0.1677132}
{"ts":1751102220000,"o":107326.1,"h":107326,"l":107303.4,"c":107303.4,"v":384500,"usd":3.58294417}
{"ts":1751102280000,"o":107303.4,"h":107306.3,"l":107306.3,"c":107306.3,"v":13600,"usd":0.12673976}
{"ts":1751102340000,"o":107306.3,"h":107313.3,"l":107313.3,"c":107313.3,"v":3100,"usd":0.02888735}
{"ts":1751102400000,"o":107313.3,"h":107313.3,"l":107313.3,"c":107313.3,"v":2000,"usd":0.018637}
{"ts":1751102460000,"o":107313.3,"h":107325.2,"l":107313.4,"c":107325.1,"v":166600,"usd":1.552448}
{"ts":1751102520000,"o":107325.1,"h":107325.1,"l":107325.1,"c":107325.1,"v":0,"usd":0}
{"ts":1751102580000,"o":107325.1,"h":107325.1,"l":107325.1,"c":107325.1,"v":22000,"usd":0.204985}
{"ts":1751102640000,"o":107325.1,"h":107325.2,"l":107325.2,"c":107325.2,"v":7200,"usd":0.067086}
{"ts":1751102700000,"o":107325.2,"h":107339.9,"l":107322.9,"c":107322.9,"v":69800,"usd":0.65027226}
{"ts":1751102760000,"o":107322.9,"h":107322.9,"l":107322.9,"c":107322.9,"v":2000,"usd":0.0186354}
{"ts":1751102820000,"o":107322.9,"h":107323,"l":107323,"c":107323,"v":7700,"usd":0.07174629}
{"ts":1751102880000,"o":107323,"h":107323,"l":107323,"c":107323,"v":0,"usd":0}
{"ts":1751102940000,"o":107323,"h":107331.5,"l":107331.5,"c":107331.5,"v":4000,"usd":0.0372676}
{"ts":1751103000000,"o":107331.5,"h":107331.5,"l":107331.5,"c":107331.5,"v":2100,"usd":0.01956549}
{"ts":1751103060000,"o":107331.5,"h":107331.5,"l":107331.5,"c":107331.5,"v":0,"usd":0}
{"ts":1751103120000,"o":107331.5,"h":107331.5,"l":107331.5,"c":107331.5,"v":0,"usd":0}
{"ts":1751103180000,"o":107331.5,"h":107331.5,"l":107331.5,"c":107331.5,"v":0,"usd":0}
{"ts":1751103240000,"o":107331.5,"h":107331.5,"l":107326.1,"c":107326.2,"v":107600,"usd":1.00251692}
{"ts":1751103300000,"o":107326.2,"h":107323.1,"l":107323.1,"c":107323.1,"v":1500,"usd":0.01397655}
{"ts":1751103360000,"o":107323.1,"h":107323.1,"l":107313.3,"c":107313.3,"v":266600,"usd":2.4840998}
{"ts":1751103420000,"o":107313.3,"h":107325.5,"l":107313.4,"c":107325.5,"v":46100,"usd":0.42957585}
{"ts":1751103480000,"o":107325.5,"h":107317.9,"l":107304.8,"c":107304.8,"v":114900,"usd":1.07069851}
{"ts":1751103540000,"o":107304.8,"h":107304.9,"l":107280.2,"c":107298.5,"v":48300,"usd":0.45016211}
{"ts":1751103600000,"o":107298.5,"h":107311.9,"l":107297.3,"c":107311.9,"v":4400,"usd":0.04100608}
{"ts":1751103660000,"o":107311.9,"h":107312,"l":107312,"c":107312,"v":6700,"usd":0.06243462}
{"ts":1751103720000,"o":107312,"h":107312,"l":107312,"c":107312,"v":0,"usd":0}
{"ts":1751103780000,"o":107312,"h":107325.4,"l":107317.3,"c":107325.4,"v":154800,"usd":1.44235126}
{"ts":1751103840000,"o":107325.4,"h":107325.3,"l":107300,"c":107300,"v":143200,"usd":1.3343458}
{"ts":1751103900000,"o":107300,"h":107290,"l":107290,"c":107290,"v":2000,"usd":0.018641}
{"ts":1751103960000,"o":107290,"h":107299.5,"l":107290.1,"c":107299.5,"v":1700,"usd":0.01584469}
{"ts":1751104020000,"o":107299.5,"h":107310.7,"l":107292.9,"c":107299.8,"v":26300,"usd":0.24508911}
{"ts":1751104080000,"o":107299.8,"h":107311.3,"l":107292.2,"c":107292.2,"v":26100,"usd":0.24322607}
{"ts":1751104140000,"o":107292.2,"h":107308.3,"l":107308.3,"c":107308.3,"v":600,"usd":0.00559134}
{"ts":1751104200000,"o":107308.3,"h":107313.8,"l":107301.9,"c":107301.9,"v":7500,"usd":0.06989025}
{"ts":1751104260000,"o":107301.9,"h":107319.2,"l":107302,"c":107316.1,"v":258800,"usd":2.41167941}
{"ts":1751104320000,"o":107316.1,"h":107300,"l":107297.9,"c":107300,"v":1400,"usd":0.01304767}
{"ts":1751104380000,"o":107300,"h":107311.7,"l":107311.7,"c":107311.7,"v":200,"usd":0.00186372}
{"ts":1751104440000,"o":107311.7,"h":107319.9,"l":107319.9,"c":107319.9,"v":200,"usd":0.00186358}
{"ts":1751104500000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751104560000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751104620000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751104680000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751104740000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751104800000,"o":107319.9,"h":107320,"l":107320,"c":107320,"v":4600,"usd":0.04286234}
{"ts":1751104860000,"o":107320,"h":107352.9,"l":107320,"c":107352.9,"v":291900,"usd":2.71965677}
{"ts":1751104920000,"o":107352.9,"h":107352.8,"l":107352.8,"c":107352.8,"v":4200,"usd":0.03912342}
{"ts":1751104980000,"o":107352.8,"h":107352.7,"l":107350,"c":107350,"v":116000,"usd":1.08055162}
{"ts":1751105040000,"o":107350,"h":107321.7,"l":107321.7,"c":107321.7,"v":2800,"usd":0.02608984}
{"ts":1751105100000,"o":107321.7,"h":107328.1,"l":107328.1,"c":107328.1,"v":700,"usd":0.00652204}
{"ts":1751105160000,"o":107328.1,"h":107328.1,"l":107328.1,"c":107328.1,"v":0,"usd":0}
{"ts":1751105220000,"o":107328.1,"h":107337.4,"l":107337.4,"c":107337.4,"v":100,"usd":0.00093164}
{"ts":1751105280000,"o":107337.4,"h":107337.3,"l":107319.9,"c":107319.9,"v":55500,"usd":0.51708925}
{"ts":1751105340000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751105400000,"o":107319.9,"h":107319.5,"l":107311.6,"c":107319.5,"v":50800,"usd":0.47337622}
{"ts":1751105460000,"o":107319.5,"h":107319.6,"l":107319.6,"c":107319.6,"v":5000,"usd":0.04659}
{"ts":1751105520000,"o":107319.6,"h":107324.6,"l":107319.6,"c":107324.6,"v":5200,"usd":0.04845178}
{"ts":1751105580000,"o":107324.6,"h":107322.1,"l":107322.1,"c":107322.1,"v":11700,"usd":0.10901709}
{"ts":1751105640000,"o":107322.1,"h":107322.1,"l":107322.1,"c":107322.1,"v":0,"usd":0}
{"ts":1751105700000,"o":107322.1,"h":107322.1,"l":107322.1,"c":107322.1,"v":0,"usd":0}
{"ts":1751105760000,"o":107322.1,"h":107326,"l":107322.2,"c":107326,"v":100000,"usd":0.93175545}
{"ts":1751105820000,"o":107326,"h":107322.1,"l":107322.1,"c":107322.1,"v":96800,"usd":0.90195336}
{"ts":1751105880000,"o":107322.1,"h":107322.1,"l":107322.1,"c":107322.1,"v":0,"usd":0}
{"ts":1751105940000,"o":107322.1,"h":107311.7,"l":107311.7,"c":107311.7,"v":100,"usd":0.00093186}
{"ts":1751106000000,"o":107311.7,"h":107311.7,"l":107311.7,"c":107311.7,"v":13900,"usd":0.12952854}
{"ts":1751106060000,"o":107311.7,"h":107322.2,"l":107322.2,"c":107322.2,"v":6500,"usd":0.06056505}
{"ts":1751106120000,"o":107322.2,"h":107322.2,"l":107322.2,"c":107322.2,"v":200,"usd":0.00186354}
{"ts":1751106180000,"o":107322.2,"h":107322.2,"l":107322.2,"c":107322.2,"v":0,"usd":0}
{"ts":1751106240000,"o":107322.2,"h":107326.3,"l":107320,"c":107320,"v":88300,"usd":0.82272767}
{"ts":1751106300000,"o":107320,"h":107320,"l":107320,"c":107320,"v":500,"usd":0.00465895}
{"ts":1751106360000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751106420000,"o":107320,"h":107360,"l":107320.1,"c":107360,"v":48500,"usd":0.45188911}
{"ts":1751106480000,"o":107360,"h":107393.4,"l":107334.1,"c":107334.1,"v":123800,"usd":1.15297455}
{"ts":1751106540000,"o":107334.1,"h":107349.5,"l":107336.8,"c":107349.5,"v":5700,"usd":0.05310229}
{"ts":1751106600000,"o":107349.5,"h":107349.5,"l":107349.5,"c":107349.5,"v":0,"usd":0}
{"ts":1751106660000,"o":107349.5,"h":107349.5,"l":107349.5,"c":107349.5,"v":53700,"usd":0.50023698}
{"ts":1751106720000,"o":107349.5,"h":107368.1,"l":107349.6,"c":107368.1,"v":12100,"usd":0.1127108}
{"ts":1751106780000,"o":107368.1,"h":107379.9,"l":107379.9,"c":107379.9,"v":81900,"usd":0.76271013}
{"ts":1751106840000,"o":107379.9,"h":107365.2,"l":107353.1,"c":107360.5,"v":139000,"usd":1.29476636}
{"ts":1751106900000,"o":107360.5,"h":107360.5,"l":107360.5,"c":107360.5,"v":500,"usd":0.0046572}
{"ts":1751106960000,"o":107360.5,"h":107360.5,"l":107360.5,"c":107360.5,"v":0,"usd":0}
{"ts":1751107020000,"o":107360.5,"h":107360.4,"l":107360.4,"c":107360.4,"v":29100,"usd":0.27104904}
{"ts":1751107080000,"o":107360.4,"h":107360.4,"l":107360.4,"c":107360.4,"v":0,"usd":0}
{"ts":1751107140000,"o":107360.4,"h":107360.4,"l":107360.4,"c":107360.4,"v":0,"usd":0}
{"ts":1751107200000,"o":107360.4,"h":107349.2,"l":107330.1,"c":107330.1,"v":34200,"usd":0.31858726}
{"ts":1751107260000,"o":107330.1,"h":107330,"l":107320,"c":107320,"v":6100,"usd":0.05683495}
{"ts":1751107320000,"o":107320,"h":107311.6,"l":107286,"c":107286,"v":207300,"usd":1.93195161}
{"ts":1751107380000,"o":107286,"h":107293,"l":107259.6,"c":107270.1,"v":205700,"usd":1.91751491}
{"ts":1751107440000,"o":107270.1,"h":107300.1,"l":107275.5,"c":107300.1,"v":44100,"usd":0.41106431}
{"ts":1751107500000,"o":107300.1,"h":107300.1,"l":107300.1,"c":107300.1,"v":0,"usd":0}
{"ts":1751107560000,"o":107300.1,"h":107306.3,"l":107306.3,"c":107306.3,"v":10200,"usd":0.09505482}
{"ts":1751107620000,"o":107306.3,"h":107306.3,"l":107306.3,"c":107306.3,"v":0,"usd":0}
{"ts":1751107680000,"o":107306.3,"h":107306.2,"l":107292.7,"c":107292.7,"v":125800,"usd":1.17236938}
{"ts":1751107740000,"o":107292.7,"h":107288.4,"l":107288.3,"c":107288.3,"v":3500,"usd":0.03262245}
{"ts":1751107800000,"o":107288.3,"h":107288.4,"l":107288.4,"c":107288.4,"v":100,"usd":0.00093207}
{"ts":1751107860000,"o":107288.4,"h":107298,"l":107288.4,"c":107294.9,"v":22100,"usd":0.20598297}
{"ts":1751107920000,"o":107294.9,"h":107288.4,"l":107288.3,"c":107288.3,"v":4400,"usd":0.04101108}
{"ts":1751107980000,"o":107288.3,"h":107288.3,"l":107270.2,"c":107270.2,"v":143000,"usd":1.33286903}
{"ts":1751108040000,"o":107270.2,"h":107270.1,"l":107259.2,"c":107270.1,"v":29300,"usd":0.27314886}
{"ts":1751108100000,"o":107270.1,"h":107270.1,"l":107270.1,"c":107270.1,"v":0,"usd":0}
{"ts":1751108160000,"o":107270.1,"h":107270.1,"l":107270.1,"c":107270.1,"v":0,"usd":0}
{"ts":1751108220000,"o":107270.1,"h":107270.1,"l":107270.1,"c":107270.1,"v":0,"usd":0}
{"ts":1751108280000,"o":107270.1,"h":107270.1,"l":107270.1,"c":107270.1,"v":0,"usd":0}
{"ts":1751108340000,"o":107270.1,"h":107270.1,"l":107270.1,"c":107270.1,"v":0,"usd":0}
{"ts":1751108400000,"o":107270.1,"h":107279.9,"l":107279.9,"c":107279.9,"v":400,"usd":0.00372856}
{"ts":1751108460000,"o":107279.9,"h":107279.9,"l":107279.9,"c":107279.9,"v":2500,"usd":0.0233035}
{"ts":1751108520000,"o":107279.9,"h":107300,"l":107280,"c":107300,"v":28200,"usd":0.26285537}
{"ts":1751108580000,"o":107300,"h":107300,"l":107300,"c":107300,"v":0,"usd":0}
{"ts":1751108640000,"o":107300,"h":107302.7,"l":107299.9,"c":107302.7,"v":163900,"usd":1.52747075}
{"ts":1751108700000,"o":107302.7,"h":107299.9,"l":107284.4,"c":107284.4,"v":17600,"usd":0.16402685}
{"ts":1751108760000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":0,"usd":0}
{"ts":1751108820000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":0,"usd":0}
{"ts":1751108880000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":0,"usd":0}
{"ts":1751108940000,"o":107284.4,"h":107284.3,"l":107284.3,"c":107284.3,"v":6300,"usd":0.0587223}
{"ts":1751109000000,"o":107284.3,"h":107284.3,"l":107284.3,"c":107284.3,"v":0,"usd":0}
{"ts":1751109060000,"o":107284.3,"h":107284.3,"l":107284.3,"c":107284.3,"v":0,"usd":0}
{"ts":1751109120000,"o":107284.3,"h":107284.3,"l":107284.3,"c":107284.3,"v":100,"usd":0.0009321}
{"ts":1751109180000,"o":107284.3,"h":107284.3,"l":107284.3,"c":107284.3,"v":0,"usd":0}
{"ts":1751109240000,"o":107284.3,"h":107284.3,"l":107284.3,"c":107284.3,"v":0,"usd":0}
{"ts":1751109300000,"o":107284.3,"h":107284.4,"l":107284.4,"c":107284.4,"v":5300,"usd":0.0494013}
{"ts":1751109360000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":0,"usd":0}
{"ts":1751109420000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":300,"usd":0.0027963}
{"ts":1751109480000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":0,"usd":0}
{"ts":1751109540000,"o":107284.4,"h":107284.4,"l":107284.4,"c":107284.4,"v":0,"usd":0}
{"ts":1751109600000,"o":107284.4,"h":107284.5,"l":107284.4,"c":107284.5,"v":28900,"usd":0.2693769}
{"ts":1751109660000,"o":107284.5,"h":107284.5,"l":107284.5,"c":107284.5,"v":0,"usd":0}
{"ts":1751109720000,"o":107284.5,"h":107303.4,"l":107303.4,"c":107303.4,"v":3000,"usd":0.0279582}
{"ts":1751109780000,"o":107303.4,"h":107303.3,"l":107303.3,"c":107303.3,"v":500,"usd":0.0046597}
{"ts":1751109840000,"o":107303.3,"h":107303.3,"l":107303.3,"c":107303.3,"v":0,"usd":0}
{"ts":1751109900000,"o":107303.3,"h":107303.4,"l":107303.4,"c":107303.4,"v":8800,"usd":0.08201072}
{"ts":1751109960000,"o":107303.4,"h":107303.4,"l":107303.4,"c":107303.4,"v":0,"usd":0}
{"ts":1751110020000,"o":107303.4,"h":107303.4,"l":107303.4,"c":107303.4,"v":0,"usd":0}
{"ts":1751110080000,"o":107303.4,"h":107303.4,"l":107303.4,"c":107303.4,"v":0,"usd":0}
{"ts":1751110140000,"o":107303.4,"h":107303.4,"l":107303.4,"c":107303.4,"v":0,"usd":0}
{"ts":1751110200000,"o":107303.4,"h":107303.4,"l":107303.4,"c":107303.4,"v":0,"usd":0}
{"ts":1751110260000,"o":107303.4,"h":107304,"l":107304,"c":107304,"v":4000,"usd":0.0372772}
{"ts":1751110320000,"o":107304,"h":107303.9,"l":107303.9,"c":107303.9,"v":4000,"usd":0.0372772}
{"ts":1751110380000,"o":107303.9,"h":107303.9,"l":107303.9,"c":107303.9,"v":700,"usd":0.00652351}
{"ts":1751110440000,"o":107303.9,"h":107304.1,"l":107303.9,"c":107304.1,"v":121400,"usd":1.13136302}
{"ts":1751110500000,"o":107304.1,"h":107304.1,"l":107304.1,"c":107304.1,"v":0,"usd":0}
{"ts":1751110560000,"o":107304.1,"h":107304.8,"l":107304.7,"c":107304.7,"v":16800,"usd":0.15656391}
{"ts":1751110620000,"o":107304.7,"h":107304.8,"l":107304.8,"c":107304.8,"v":700,"usd":0.00652344}
{"ts":1751110680000,"o":107304.8,"h":107304.8,"l":107304.7,"c":107304.8,"v":2100,"usd":0.01957039}
{"ts":1751110740000,"o":107304.8,"h":107305,"l":107304.8,"c":107305,"v":30100,"usd":0.28050792}
{"ts":1751110800000,"o":107305,"h":107349.3,"l":107309.4,"c":107349.3,"v":163900,"usd":1.52728712}
{"ts":1751110860000,"o":107349.3,"h":107349.3,"l":107349.2,"c":107349.2,"v":354000,"usd":3.2976516}
{"ts":1751110920000,"o":107349.2,"h":107349.2,"l":107349.2,"c":107349.2,"v":0,"usd":0}
{"ts":1751110980000,"o":107349.2,"h":107349.3,"l":107349.2,"c":107349.2,"v":43500,"usd":0.4052199}
{"ts":1751111040000,"o":107349.2,"h":107349.3,"l":107349.2,"c":107349.2,"v":2200,"usd":0.02049388}
{"ts":1751111100000,"o":107349.2,"h":107349.2,"l":107349.2,"c":107349.2,"v":0,"usd":0}
{"ts":1751111160000,"o":107349.2,"h":107349.3,"l":107349.2,"c":107349.3,"v":56000,"usd":0.5216624}
{"ts":1751111220000,"o":107349.3,"h":107354.7,"l":107349.3,"c":107354.6,"v":226300,"usd":2.10802547}
{"ts":1751111280000,"o":107354.6,"h":107354.7,"l":107354.7,"c":107354.7,"v":1000,"usd":0.0093149}
{"ts":1751111340000,"o":107354.7,"h":107354.7,"l":107354.6,"c":107354.6,"v":7000,"usd":0.0652043}
{"ts":1751111400000,"o":107354.6,"h":107354.7,"l":107354.6,"c":107354.7,"v":22200,"usd":0.20679078}
{"ts":1751111460000,"o":107354.7,"h":107354.6,"l":107354.6,"c":107354.6,"v":2300,"usd":0.02142427}
{"ts":1751111520000,"o":107354.6,"h":107354.6,"l":107354.6,"c":107354.6,"v":1800,"usd":0.01676682}
{"ts":1751111580000,"o":107354.6,"h":107354.6,"l":107354.6,"c":107354.6,"v":700,"usd":0.00652043}
{"ts":1751111640000,"o":107354.6,"h":107354.6,"l":107354.6,"c":107354.6,"v":0,"usd":0}
{"ts":1751111700000,"o":107354.6,"h":107380,"l":107354.6,"c":107380,"v":61700,"usd":0.57468212}
{"ts":1751111760000,"o":107380,"h":107387.4,"l":107387.4,"c":107387.4,"v":4200,"usd":0.03911082}
{"ts":1751111820000,"o":107387.4,"h":107387.4,"l":107387.4,"c":107387.4,"v":0,"usd":0}
{"ts":1751111880000,"o":107387.4,"h":107387.4,"l":107387.4,"c":107387.4,"v":0,"usd":0}
{"ts":1751111940000,"o":107387.4,"h":107387.4,"l":107387.4,"c":107387.4,"v":0,"usd":0}
{"ts":1751112000000,"o":107387.4,"h":107387.5,"l":107387.5,"c":107387.5,"v":25000,"usd":0.2328025}
{"ts":1751112060000,"o":107387.5,"h":107391.4,"l":107380.1,"c":107380.1,"v":102600,"usd":0.95541124}
{"ts":1751112120000,"o":107380.1,"h":107387.8,"l":107383.9,"c":107383.9,"v":9200,"usd":0.08567336}
{"ts":1751112180000,"o":107383.9,"h":107383.9,"l":107383.3,"c":107383.3,"v":3300,"usd":0.03073092}
{"ts":1751112240000,"o":107383.3,"h":107383.4,"l":107383.3,"c":107383.3,"v":21000,"usd":0.1955604}
{"ts":1751112300000,"o":107383.3,"h":107383.4,"l":107383.4,"c":107383.4,"v":20000,"usd":0.186248}
{"ts":1751112360000,"o":107383.4,"h":107383.4,"l":107383.4,"c":107383.4,"v":0,"usd":0}
{"ts":1751112420000,"o":107383.4,"h":107383.4,"l":107383.4,"c":107383.4,"v":10000,"usd":0.093124}
{"ts":1751112480000,"o":107383.4,"h":107380,"l":107363,"c":107363,"v":200,"usd":0.00186269}
{"ts":1751112540000,"o":107363,"h":107363,"l":107363,"c":107363,"v":0,"usd":0}
{"ts":1751112600000,"o":107363,"h":107370,"l":107370,"c":107370,"v":200,"usd":0.00186272}
{"ts":1751112660000,"o":107370,"h":107370,"l":107369.1,"c":107369.1,"v":7500,"usd":0.06985263}
{"ts":1751112720000,"o":107369.1,"h":107369.1,"l":107369.1,"c":107369.1,"v":0,"usd":0}
{"ts":1751112780000,"o":107369.1,"h":107369,"l":107360,"c":107360,"v":11000,"usd":0.10245942}
{"ts":1751112840000,"o":107360,"h":107360,"l":107360,"c":107360,"v":100,"usd":0.00093145}
{"ts":1751112900000,"o":107360,"h":107360,"l":107360,"c":107360,"v":13000,"usd":0.1210885}
{"ts":1751112960000,"o":107360,"h":107350,"l":107330,"c":107330,"v":50800,"usd":0.47326132}
{"ts":1751113020000,"o":107330,"h":107320,"l":107310.1,"c":107310.1,"v":26700,"usd":0.24878811}
{"ts":1751113080000,"o":107310.1,"h":107310,"l":107300.1,"c":107300.1,"v":126700,"usd":1.18075122}
{"ts":1751113140000,"o":107300.1,"h":107300.1,"l":107300.1,"c":107300.1,"v":1000,"usd":0.0093197}
{"ts":1751113200000,"o":107300.1,"h":107300,"l":107296.4,"c":107296.6,"v":150200,"usd":1.39986035}
{"ts":1751113260000,"o":107296.6,"h":107296.5,"l":107296.5,"c":107296.5,"v":47000,"usd":0.43804}
{"ts":1751113320000,"o":107296.5,"h":107295.6,"l":107295.6,"c":107295.6,"v":100,"usd":0.000932}
{"ts":1751113380000,"o":107295.6,"h":107295.6,"l":107295.6,"c":107295.6,"v":0,"usd":0}
{"ts":1751113440000,"o":107295.6,"h":107295.6,"l":107295.6,"c":107295.6,"v":0,"usd":0}
{"ts":1751113500000,"o":107295.6,"h":107295.6,"l":107295.6,"c":107295.6,"v":0,"usd":0}
{"ts":1751113560000,"o":107295.6,"h":107295.6,"l":107295.6,"c":107295.6,"v":0,"usd":0}
{"ts":1751113620000,"o":107295.6,"h":107290.1,"l":107290.1,"c":107290.1,"v":2000,"usd":0.018641}
{"ts":1751113680000,"o":107290.1,"h":107290.1,"l":107290.1,"c":107290.1,"v":0,"usd":0}
{"ts":1751113740000,"o":107290.1,"h":107290.2,"l":107290.2,"c":107290.2,"v":2500,"usd":0.02330125}
{"ts":1751113800000,"o":107290.2,"h":107290.1,"l":107290.1,"c":107290.1,"v":17400,"usd":0.1621767}
{"ts":1751113860000,"o":107290.1,"h":107290.5,"l":107290.1,"c":107290.5,"v":135200,"usd":1.2601316}
{"ts":1751113920000,"o":107290.5,"h":107290.5,"l":107290.5,"c":107290.5,"v":0,"usd":0}
{"ts":1751113980000,"o":107290.5,"h":107301.5,"l":107301.5,"c":107301.5,"v":300,"usd":0.00279585}
{"ts":1751114040000,"o":107301.5,"h":107296.6,"l":107296.5,"c":107296.6,"v":25500,"usd":0.23766}
{"ts":1751114100000,"o":107296.6,"h":107332.9,"l":107296.6,"c":107332.8,"v":97300,"usd":0.90676918}
{"ts":1751114160000,"o":107332.8,"h":107326.2,"l":107326.2,"c":107326.2,"v":13300,"usd":0.12392142}
{"ts":1751114220000,"o":107326.2,"h":107326.2,"l":107326.2,"c":107326.2,"v":0,"usd":0}
{"ts":1751114280000,"o":107326.2,"h":107326.2,"l":107326.2,"c":107326.2,"v":0,"usd":0}
{"ts":1751114340000,"o":107326.2,"h":107326.2,"l":107326.2,"c":107326.2,"v":0,"usd":0}
{"ts":1751114400000,"o":107326.2,"h":107325.5,"l":107325.2,"c":107325.5,"v":30000,"usd":0.279525}
{"ts":1751114460000,"o":107325.5,"h":107325.5,"l":107325.5,"c":107325.5,"v":0,"usd":0}
{"ts":1751114520000,"o":107325.5,"h":107325.5,"l":107325.5,"c":107325.5,"v":0,"usd":0}
{"ts":1751114580000,"o":107325.5,"h":107323.1,"l":107323.1,"c":107323.1,"v":15000,"usd":0.1397655}
{"ts":1751114640000,"o":107323.1,"h":107323.1,"l":107323.1,"c":107323.1,"v":0,"usd":0}
{"ts":1751114700000,"o":107323.1,"h":107323.1,"l":107323.1,"c":107323.1,"v":0,"usd":0}
{"ts":1751114760000,"o":107323.1,"h":107323.1,"l":107323.1,"c":107323.1,"v":0,"usd":0}
{"ts":1751114820000,"o":107323.1,"h":107323,"l":107323,"c":107323,"v":3000,"usd":0.0279531}
{"ts":1751114880000,"o":107323,"h":107323,"l":107323,"c":107323,"v":400,"usd":0.00372708}
{"ts":1751114940000,"o":107323,"h":107323,"l":107323,"c":107323,"v":100,"usd":0.00093177}
{"ts":1751115000000,"o":107323,"h":107315.8,"l":107296.3,"c":107296.3,"v":55200,"usd":0.51437832}
{"ts":1751115060000,"o":107296.3,"h":107330.5,"l":107296.4,"c":107330.5,"v":161900,"usd":1.50852973}
{"ts":1751115120000,"o":107330.5,"h":107357,"l":107340,"c":107357,"v":19200,"usd":0.17885948}
{"ts":1751115180000,"o":107357,"h":107360,"l":107357,"c":107360,"v":10000,"usd":0.09314568}
{"ts":1751115240000,"o":107360,"h":107367,"l":107359.9,"c":107367,"v":50600,"usd":0.47131129}
{"ts":1751115300000,"o":107367,"h":107367,"l":107367,"c":107367,"v":0,"usd":0}
{"ts":1751115360000,"o":107367,"h":107345.6,"l":107340,"c":107340,"v":1700,"usd":0.01583679}
{"ts":1751115420000,"o":107340,"h":107335.7,"l":107335.6,"c":107335.6,"v":14000,"usd":0.1304324}
{"ts":1751115480000,"o":107335.6,"h":107335.6,"l":107335.6,"c":107335.6,"v":0,"usd":0}
{"ts":1751115540000,"o":107335.6,"h":107335.6,"l":107335.6,"c":107335.6,"v":11200,"usd":0.10434592}
{"ts":1751115600000,"o":107335.6,"h":107335.6,"l":107335.6,"c":107335.6,"v":0,"usd":0}
{"ts":1751115660000,"o":107335.6,"h":107360,"l":107335.7,"c":107360,"v":145200,"usd":1.35275898}
{"ts":1751115720000,"o":107360,"h":107368.9,"l":107368.6,"c":107368.6,"v":12200,"usd":0.11362714}
{"ts":1751115780000,"o":107368.6,"h":107368.6,"l":107368.6,"c":107368.6,"v":0,"usd":0}
{"ts":1751115840000,"o":107368.6,"h":107363.7,"l":107344.6,"c":107344.6,"v":2300,"usd":0.02142345}
{"ts":1751115900000,"o":107344.6,"h":107344.7,"l":107344.7,"c":107344.7,"v":800,"usd":0.00745264}
{"ts":1751115960000,"o":107344.7,"h":107344.7,"l":107344.7,"c":107344.7,"v":0,"usd":0}
{"ts":1751116020000,"o":107344.7,"h":107359.5,"l":107359.4,"c":107359.5,"v":4800,"usd":0.0447096}
{"ts":1751116080000,"o":107359.5,"h":107367,"l":107358.5,"c":107358.5,"v":16700,"usd":0.15554409}
{"ts":1751116140000,"o":107358.5,"h":107358.5,"l":107358.5,"c":107358.5,"v":0,"usd":0}
{"ts":1751116200000,"o":107358.5,"h":107358.5,"l":107330.4,"c":107330.5,"v":78000,"usd":0.72662361}
{"ts":1751116260000,"o":107330.5,"h":107330.5,"l":107330.5,"c":107330.5,"v":0,"usd":0}
{"ts":1751116320000,"o":107330.5,"h":107330.5,"l":107330.5,"c":107330.5,"v":0,"usd":0}
{"ts":1751116380000,"o":107330.5,"h":107330.5,"l":107330.5,"c":107330.5,"v":0,"usd":0}
{"ts":1751116440000,"o":107330.5,"h":107330.5,"l":107330.5,"c":107330.5,"v":0,"usd":0}
{"ts":1751116500000,"o":107330.5,"h":107341.9,"l":107341.9,"c":107341.9,"v":4700,"usd":0.0437852}
{"ts":1751116560000,"o":107341.9,"h":107341.9,"l":107341.9,"c":107341.9,"v":1600,"usd":0.0149056}
{"ts":1751116620000,"o":107341.9,"h":107341.9,"l":107341.9,"c":107341.9,"v":6800,"usd":0.0633488}
{"ts":1751116680000,"o":107341.9,"h":107330.6,"l":107312.2,"c":107312.2,"v":145300,"usd":1.35381154}
{"ts":1751116740000,"o":107312.2,"h":107310,"l":107303.7,"c":107303.7,"v":4300,"usd":0.04007099}
{"ts":1751116800000,"o":107303.7,"h":107303.7,"l":107303.7,"c":107303.7,"v":0,"usd":0}
{"ts":1751116860000,"o":107303.7,"h":107303.7,"l":107303.7,"c":107303.7,"v":0,"usd":0}
{"ts":1751116920000,"o":107303.7,"h":107303.6,"l":107303.6,"c":107303.6,"v":400,"usd":0.00372776}
{"ts":1751116980000,"o":107303.6,"h":107303.6,"l":107279.9,"c":107279.9,"v":36100,"usd":0.33645383}
{"ts":1751117040000,"o":107279.9,"h":107274.4,"l":107260,"c":107260,"v":15900,"usd":0.14822879}
{"ts":1751117100000,"o":107260,"h":107260,"l":107253.4,"c":107253.6,"v":100200,"usd":0.93421808}
{"ts":1751117160000,"o":107253.6,"h":107258.5,"l":107253.6,"c":107254.2,"v":170600,"usd":1.59061493}
{"ts":1751117220000,"o":107254.2,"h":107254.2,"l":107252.8,"c":107252.8,"v":53900,"usd":0.50254745}
{"ts":1751117280000,"o":107252.8,"h":107251,"l":107205.6,"c":107205.6,"v":39600,"usd":0.36932959}
{"ts":1751117340000,"o":107205.6,"h":107201,"l":107200.6,"c":107201,"v":79700,"usd":0.74346551}
{"ts":1751117400000,"o":107201,"h":107209.9,"l":107173,"c":107184.4,"v":43400,"usd":0.40486954}
{"ts":1751117460000,"o":107184.4,"h":107189.1,"l":107130.8,"c":107140,"v":305900,"usd":2.854843}
{"ts":1751117520000,"o":107140,"h":107133.7,"l":107122.4,"c":107122.5,"v":51100,"usd":0.47698118}
{"ts":1751117580000,"o":107122.5,"h":107122.5,"l":107122.1,"c":107122.1,"v":51800,"usd":0.48355818}
{"ts":1751117640000,"o":107122.1,"h":107131.9,"l":107122.1,"c":107131.9,"v":54600,"usd":0.50967862}
{"ts":1751117700000,"o":107131.9,"h":107131.9,"l":107131.8,"c":107131.8,"v":53900,"usd":0.50311877}
{"ts":1751117760000,"o":107131.8,"h":107131.8,"l":107107.3,"c":107107.3,"v":234800,"usd":2.19188103}
{"ts":1751117820000,"o":107107.3,"h":107117.5,"l":107089.4,"c":107102.8,"v":181800,"usd":1.6975474}
{"ts":1751117880000,"o":107102.8,"h":107104.4,"l":107096.9,"c":107104.4,"v":98400,"usd":0.91877029}
{"ts":1751117940000,"o":107104.4,"h":107140,"l":107120,"c":107139.9,"v":80800,"usd":0.75420757}
{"ts":1751118000000,"o":107139.9,"h":107140,"l":107140,"c":107140,"v":100,"usd":0.00093336}
{"ts":1751118060000,"o":107140,"h":107140,"l":107123.4,"c":107123.4,"v":26000,"usd":0.24267374}
{"ts":1751118120000,"o":107123.4,"h":107133.7,"l":107123.4,"c":107133.7,"v":32000,"usd":0.29871985}
{"ts":1751118180000,"o":107133.7,"h":107133.7,"l":107133.7,"c":107133.7,"v":4300,"usd":0.04013663}
{"ts":1751118240000,"o":107133.7,"h":107133.7,"l":107133.6,"c":107133.7,"v":4600,"usd":0.04293686}
{"ts":1751118300000,"o":107133.7,"h":107133.7,"l":107133.6,"c":107133.7,"v":12700,"usd":0.11854307}
{"ts":1751118360000,"o":107133.7,"h":107133.6,"l":107120,"c":107120.1,"v":133300,"usd":1.24433673}
{"ts":1751118420000,"o":107120.1,"h":107135.6,"l":107120.1,"c":107135.6,"v":28300,"usd":0.26415233}
{"ts":1751118480000,"o":107135.6,"h":107135.6,"l":107135.6,"c":107135.6,"v":100,"usd":0.0009334}
{"ts":1751118540000,"o":107135.6,"h":107135.6,"l":107135.6,"c":107135.6,"v":0,"usd":0}
{"ts":1751118600000,"o":107135.6,"h":107135.6,"l":107135.5,"c":107135.5,"v":8200,"usd":0.0765388}
{"ts":1751118660000,"o":107135.5,"h":107135.5,"l":107135.5,"c":107135.5,"v":144300,"usd":1.3468962}
{"ts":1751118720000,"o":107135.5,"h":107124.2,"l":107124.2,"c":107124.2,"v":600,"usd":0.005601}
{"ts":1751118780000,"o":107124.2,"h":107135.2,"l":107135.2,"c":107135.2,"v":10000,"usd":0.09334}
{"ts":1751118840000,"o":107135.2,"h":107135.2,"l":107124.1,"c":107127.4,"v":17400,"usd":0.16241803}
{"ts":1751118900000,"o":107127.4,"h":107124.2,"l":107124.2,"c":107124.2,"v":4000,"usd":0.03734}
{"ts":1751118960000,"o":107124.2,"h":107124.1,"l":107124.1,"c":107124.1,"v":4000,"usd":0.03734}
{"ts":1751119020000,"o":107124.1,"h":107124.1,"l":107124.1,"c":107124.1,"v":11100,"usd":0.1036185}
{"ts":1751119080000,"o":107124.1,"h":107118.9,"l":107092.8,"c":107104.6,"v":89900,"usd":0.83937553}
{"ts":1751119140000,"o":107104.6,"h":107120,"l":107118.9,"c":107120,"v":59600,"usd":0.55638982}
{"ts":1751119200000,"o":107120,"h":107123.3,"l":107118.9,"c":107118.9,"v":62700,"usd":0.5853245}
{"ts":1751119260000,"o":107118.9,"h":107122.9,"l":107118.9,"c":107122.8,"v":36000,"usd":0.33606942}
{"ts":1751119320000,"o":107122.8,"h":107122.9,"l":107122.9,"c":107122.9,"v":1300,"usd":0.01213563}
{"ts":1751119380000,"o":107122.9,"h":107122.9,"l":107122.8,"c":107122.8,"v":12000,"usd":0.1120212}
{"ts":1751119440000,"o":107122.8,"h":107122.9,"l":107122.8,"c":107122.8,"v":12000,"usd":0.1120212}
{"ts":1751119500000,"o":107122.8,"h":107122.9,"l":107122.8,"c":107122.8,"v":8400,"usd":0.07841484}
{"ts":1751119560000,"o":107122.8,"h":107122.9,"l":107122.8,"c":107122.8,"v":4100,"usd":0.03827391}
{"ts":1751119620000,"o":107122.8,"h":107122.9,"l":107122.8,"c":107122.8,"v":8000,"usd":0.0746808}
{"ts":1751119680000,"o":107122.8,"h":107123.8,"l":107122.8,"c":107122.8,"v":84400,"usd":0.78787419}
{"ts":1751119740000,"o":107122.8,"h":107123.8,"l":107123.4,"c":107123.8,"v":31000,"usd":0.289385}
{"ts":1751119800000,"o":107123.8,"h":107137.9,"l":107123.8,"c":107137.9,"v":500,"usd":0.00466738}
{"ts":1751119860000,"o":107137.9,"h":107137.9,"l":107137.9,"c":107137.9,"v":0,"usd":0}
{"ts":1751119920000,"o":107137.9,"h":107151,"l":107137.9,"c":107151,"v":33300,"usd":0.31078739}
{"ts":1751119980000,"o":107151,"h":107153,"l":107150.5,"c":107153,"v":13800,"usd":0.12878953}
{"ts":1751120040000,"o":107153,"h":107160,"l":107152.9,"c":107160,"v":101300,"usd":0.94535079}
{"ts":1751120100000,"o":107160,"h":107200,"l":107176.1,"c":107200,"v":24900,"usd":0.23231932}
{"ts":1751120160000,"o":107200,"h":107199.9,"l":107199.9,"c":107199.9,"v":99900,"usd":0.93190716}
{"ts":1751120220000,"o":107199.9,"h":107191.2,"l":107190.8,"c":107191.2,"v":12000,"usd":0.1119498}
{"ts":1751120280000,"o":107191.2,"h":107199.8,"l":107199.7,"c":107199.7,"v":10000,"usd":0.093284}
{"ts":1751120340000,"o":107199.7,"h":107199.7,"l":107199.7,"c":107199.7,"v":0,"usd":0}
{"ts":1751120400000,"o":107199.7,"h":107199.8,"l":107199.7,"c":107199.7,"v":9000,"usd":0.0839556}
{"ts":1751120460000,"o":107199.7,"h":107228.3,"l":107199.8,"c":107228.3,"v":79100,"usd":0.73783211}
{"ts":1751120520000,"o":107228.3,"h":107240,"l":107228.2,"c":107239.9,"v":128300,"usd":1.19651217}
{"ts":1751120580000,"o":107239.9,"h":107240,"l":107239.9,"c":107240,"v":20200,"usd":0.18836298}
{"ts":1751120640000,"o":107240,"h":107239.9,"l":107239.9,"c":107239.9,"v":2000,"usd":0.0186498}
{"ts":1751120700000,"o":107239.9,"h":107261.7,"l":107240,"c":107261.6,"v":117800,"usd":1.09825335}
{"ts":1751120760000,"o":107261.6,"h":107261.6,"l":107261.6,"c":107261.6,"v":96700,"usd":0.9015341}
{"ts":1751120820000,"o":107261.6,"h":107249.2,"l":107240,"c":107240.1,"v":25800,"usd":0.2405637}
{"ts":1751120880000,"o":107240.1,"h":107279.9,"l":107240,"c":107279.9,"v":623200,"usd":5.81077635}
{"ts":1751120940000,"o":107279.9,"h":107279.8,"l":107237.9,"c":107242.2,"v":127300,"usd":1.18672879}
{"ts":1751121000000,"o":107242.2,"h":107243.4,"l":107243.4,"c":107243.4,"v":6000,"usd":0.0559476}
{"ts":1751121060000,"o":107243.4,"h":107248,"l":107244.3,"c":107248,"v":11400,"usd":0.10629768}
{"ts":1751121120000,"o":107248,"h":107272,"l":107247.9,"c":107271.9,"v":125900,"usd":1.17390754}
{"ts":1751121180000,"o":107271.9,"h":107272,"l":107262.8,"c":107262.8,"v":89800,"usd":0.83712482}
{"ts":1751121240000,"o":107262.8,"h":107262.8,"l":107234,"c":107234,"v":45400,"usd":0.42327516}
{"ts":1751121300000,"o":107234,"h":107234.1,"l":107233.9,"c":107233.9,"v":29500,"usd":0.2750993}
{"ts":1751121360000,"o":107233.9,"h":107230,"l":107208.5,"c":107229.1,"v":150600,"usd":1.40454258}
{"ts":1751121420000,"o":107229.1,"h":107229.2,"l":107229.1,"c":107229.1,"v":4000,"usd":0.0373032}
{"ts":1751121480000,"o":107229.1,"h":107235,"l":107229.1,"c":107235,"v":52600,"usd":0.49052341}
{"ts":1751121540000,"o":107235,"h":107239.9,"l":107239.9,"c":107239.9,"v":57900,"usd":0.53991171}
{"ts":1751121600000,"o":107239.9,"h":107239.9,"l":107239.9,"c":107239.9,"v":0,"usd":0}
{"ts":1751121660000,"o":107239.9,"h":107229.3,"l":107229.2,"c":107229.2,"v":14800,"usd":0.13802184}
{"ts":1751121720000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":6000,"usd":0.0559548}
{"ts":1751121780000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":3000,"usd":0.0279774}
{"ts":1751121840000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":3000,"usd":0.0279774}
{"ts":1751121900000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751121960000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":8000,"usd":0.0746064}
{"ts":1751122020000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":4000,"usd":0.0373032}
{"ts":1751122080000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751122140000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751122200000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751122260000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751122320000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751122380000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":12700,"usd":0.11843766}
{"ts":1751122440000,"o":107229.2,"h":107229.2,"l":107216.5,"c":107217,"v":163200,"usd":1.52199421}
{"ts":1751122500000,"o":107217,"h":107229.3,"l":107229.2,"c":107229.3,"v":1300,"usd":0.01212354}
{"ts":1751122560000,"o":107229.3,"h":107229.3,"l":107229.2,"c":107229.2,"v":4000,"usd":0.0373032}
{"ts":1751122620000,"o":107229.2,"h":107229.3,"l":107229.2,"c":107229.2,"v":8000,"usd":0.0746064}
{"ts":1751122680000,"o":107229.2,"h":107229.2,"l":107229.2,"c":107229.2,"v":0,"usd":0}
{"ts":1751122740000,"o":107229.2,"h":107229.3,"l":107229.3,"c":107229.3,"v":2000,"usd":0.0186516}
{"ts":1751122800000,"o":107229.3,"h":107229.3,"l":107229.2,"c":107229.2,"v":64200,"usd":0.59871636}
{"ts":1751122860000,"o":107229.2,"h":107229.2,"l":107220.2,"c":107220.2,"v":71000,"usd":0.6621326}
{"ts":1751122920000,"o":107220.2,"h":107220.2,"l":107220.1,"c":107220.1,"v":3000,"usd":0.0279798}
{"ts":1751122980000,"o":107220.1,"h":107220.2,"l":107220.2,"c":107220.2,"v":46300,"usd":0.43182158}
{"ts":1751123040000,"o":107220.2,"h":107229.3,"l":107220.2,"c":107229.2,"v":71700,"usd":0.66870586}
{"ts":1751123100000,"o":107229.2,"h":107246,"l":107229.2,"c":107246,"v":132800,"usd":1.23844707}
{"ts":1751123160000,"o":107246,"h":107246,"l":107246,"c":107246,"v":0,"usd":0}
{"ts":1751123220000,"o":107246,"h":107246,"l":107246,"c":107246,"v":0,"usd":0}
{"ts":1751123280000,"o":107246,"h":107253.5,"l":107250.1,"c":107253.5,"v":284200,"usd":2.64987999}
{"ts":1751123340000,"o":107253.5,"h":107256.8,"l":107256.8,"c":107256.8,"v":2000,"usd":0.0186468}
{"ts":1751123400000,"o":107256.8,"h":107256.8,"l":107256.8,"c":107256.8,"v":0,"usd":0}
{"ts":1751123460000,"o":107256.8,"h":107256.8,"l":107256.8,"c":107256.8,"v":0,"usd":0}
{"ts":1751123520000,"o":107256.8,"h":107256.9,"l":107256.8,"c":107256.9,"v":10300,"usd":0.09603102}
{"ts":1751123580000,"o":107256.9,"h":107256.9,"l":107256.8,"c":107256.8,"v":2100,"usd":0.01957914}
{"ts":1751123640000,"o":107256.8,"h":107256.8,"l":107256.8,"c":107256.8,"v":0,"usd":0}
{"ts":1751123700000,"o":107256.8,"h":107256.8,"l":107256.8,"c":107256.8,"v":3900,"usd":0.03636126}
{"ts":1751123760000,"o":107256.8,"h":107256.8,"l":107256.8,"c":107256.8,"v":0,"usd":0}
{"ts":1751123820000,"o":107256.8,"h":107256.8,"l":107256.8,"c":107256.8,"v":0,"usd":0}
{"ts":1751123880000,"o":107256.8,"h":107256.9,"l":107256.9,"c":107256.9,"v":10200,"usd":0.09509868}
{"ts":1751123940000,"o":107256.9,"h":107256.9,"l":107256.9,"c":107256.9,"v":0,"usd":0}
{"ts":1751124000000,"o":107256.9,"h":107256.8,"l":107203.8,"c":107222.7,"v":329500,"usd":3.07237683}
{"ts":1751124060000,"o":107222.7,"h":107222.7,"l":107222.6,"c":107222.6,"v":4500,"usd":0.0419688}
{"ts":1751124120000,"o":107222.6,"h":107222.7,"l":107222.6,"c":107222.7,"v":1000,"usd":0.0093264}
{"ts":1751124180000,"o":107222.7,"h":107222.7,"l":107222.7,"c":107222.7,"v":0,"usd":0}
{"ts":1751124240000,"o":107222.7,"h":107222.7,"l":107222.7,"c":107222.7,"v":0,"usd":0}
{"ts":1751124300000,"o":107222.7,"h":107230.8,"l":107222.7,"c":107230.7,"v":44600,"usd":0.41595225}
{"ts":1751124360000,"o":107230.7,"h":107230.8,"l":107230.7,"c":107230.7,"v":6900,"usd":0.06434733}
{"ts":1751124420000,"o":107230.7,"h":107230.7,"l":107230.7,"c":107230.7,"v":300,"usd":0.00279771}
{"ts":1751124480000,"o":107230.7,"h":107230.7,"l":107230.7,"c":107230.7,"v":0,"usd":0}
{"ts":1751124540000,"o":107230.7,"h":107230.8,"l":107230.8,"c":107230.8,"v":1500,"usd":0.01398855}
{"ts":1751124600000,"o":107230.8,"h":107230.7,"l":107199.8,"c":107205.4,"v":197800,"usd":1.84465956}
{"ts":1751124660000,"o":107205.4,"h":107229.7,"l":107205.5,"c":107229.6,"v":29200,"usd":0.27235725}
{"ts":1751124720000,"o":107229.6,"h":107229.6,"l":107229.6,"c":107229.6,"v":10000,"usd":0.093258}
{"ts":1751124780000,"o":107229.6,"h":107230.8,"l":107229.7,"c":107230.8,"v":136500,"usd":1.27295882}
{"ts":1751124840000,"o":107230.8,"h":107253.2,"l":107250,"c":107253.2,"v":3000,"usd":0.02797152}
{"ts":1751124900000,"o":107253.2,"h":107253.2,"l":107253.1,"c":107253.2,"v":63900,"usd":0.59578443}
{"ts":1751124960000,"o":107253.2,"h":107253.2,"l":107253.2,"c":107253.2,"v":0,"usd":0}
{"ts":1751125020000,"o":107253.2,"h":107253.4,"l":107253.2,"c":107253.4,"v":10200,"usd":0.09510174}
{"ts":1751125080000,"o":107253.4,"h":107253.4,"l":107253.4,"c":107253.4,"v":40800,"usd":0.38040696}
{"ts":1751125140000,"o":107253.4,"h":107234.2,"l":107234.2,"c":107234.2,"v":5400,"usd":0.05035716}
{"ts":1751125200000,"o":107234.2,"h":107278.8,"l":107260,"c":107278.8,"v":4200,"usd":0.03915256}
{"ts":1751125260000,"o":107278.8,"h":107278.8,"l":107278.7,"c":107278.8,"v":10300,"usd":0.09601145}
{"ts":1751125320000,"o":107278.8,"h":107278.7,"l":107278.7,"c":107278.7,"v":300,"usd":0.00279645}
{"ts":1751125380000,"o":107278.7,"h":107282.2,"l":107280,"c":107282.2,"v":5000,"usd":0.04660678}
{"ts":1751125440000,"o":107282.2,"h":107282.2,"l":107282.2,"c":107282.2,"v":0,"usd":0}
{"ts":1751125500000,"o":107282.2,"h":107304.3,"l":107290.4,"c":107304.3,"v":60200,"usd":0.56105212}
{"ts":1751125560000,"o":107304.3,"h":107338.7,"l":107304.4,"c":107338.7,"v":65000,"usd":0.60566119}
{"ts":1751125620000,"o":107338.7,"h":107360,"l":107340,"c":107357.7,"v":139700,"usd":1.30143144}
{"ts":1751125680000,"o":107357.7,"h":107357.6,"l":107324.9,"c":107327.4,"v":226400,"usd":2.10886731}
{"ts":1751125740000,"o":107327.4,"h":107327.5,"l":107286.2,"c":107286.2,"v":90200,"usd":0.84045742}
{"ts":1751125800000,"o":107286.2,"h":107314,"l":107314,"c":107314,"v":21400,"usd":0.19941376}
{"ts":1751125860000,"o":107314,"h":107320,"l":107319.9,"c":107320,"v":7800,"usd":0.07267962}
{"ts":1751125920000,"o":107320,"h":107320,"l":107319.9,"c":107320,"v":51500,"usd":0.47987185}
{"ts":1751125980000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751126040000,"o":107320,"h":107325.3,"l":107325.2,"c":107325.3,"v":19400,"usd":0.1807595}
{"ts":1751126100000,"o":107325.3,"h":107330,"l":107325.2,"c":107329.9,"v":1500,"usd":0.01397585}
{"ts":1751126160000,"o":107329.9,"h":107341.2,"l":107330.6,"c":107341.2,"v":267500,"usd":2.49213181}
{"ts":1751126220000,"o":107341.2,"h":107379.3,"l":107346.5,"c":107379.2,"v":356800,"usd":3.32329577}
{"ts":1751126280000,"o":107379.2,"h":107562.1,"l":107379.3,"c":107522.3,"v":1140200,"usd":10.60802987}
{"ts":1751126340000,"o":107522.3,"h":107550.5,"l":107484.5,"c":107509.5,"v":924700,"usd":8.60019622}
{"ts":1751126400000,"o":107509.5,"h":107504,"l":107438.6,"c":107460.9,"v":212700,"usd":1.97928314}
{"ts":1751126460000,"o":107460.9,"h":107505.9,"l":107446.5,"c":107505.9,"v":268500,"usd":2.49795852}
{"ts":1751126520000,"o":107505.9,"h":107506.1,"l":107485.9,"c":107506.1,"v":32500,"usd":0.30231344}
{"ts":1751126580000,"o":107506.1,"h":107517.6,"l":107480.4,"c":107498.4,"v":148200,"usd":1.37847919}
{"ts":1751126640000,"o":107498.4,"h":107511,"l":107507,"c":107511,"v":160000,"usd":1.48826072}
{"ts":1751126700000,"o":107511,"h":107510.9,"l":107465,"c":107465,"v":100900,"usd":0.93864344}
{"ts":1751126760000,"o":107465,"h":107488.5,"l":107460,"c":107475.3,"v":36400,"usd":0.33867866}
{"ts":1751126820000,"o":107475.3,"h":107520.2,"l":107475.3,"c":107520.2,"v":96700,"usd":0.89960985}
{"ts":1751126880000,"o":107520.2,"h":107525.5,"l":107501.4,"c":107510,"v":260900,"usd":2.42685099}
{"ts":1751126940000,"o":107510,"h":107535.4,"l":107510,"c":107510,"v":66100,"usd":0.61475982}
{"ts":1751127000000,"o":107510,"h":107500,"l":107473,"c":107479.2,"v":7300,"usd":0.06791153}
{"ts":1751127060000,"o":107479.2,"h":107484.1,"l":107410.2,"c":107417,"v":206600,"usd":1.92288775}
{"ts":1751127120000,"o":107417,"h":107424.1,"l":107381.8,"c":107410,"v":130200,"usd":1.21225231}
{"ts":1751127180000,"o":107410,"h":107410,"l":107409.9,"c":107409.9,"v":3000,"usd":0.0279303}
{"ts":1751127240000,"o":107409.9,"h":107432.5,"l":107409.9,"c":107432.5,"v":71500,"usd":0.66565368}
{"ts":1751127300000,"o":107432.5,"h":107434.9,"l":107423.8,"c":107434.9,"v":4800,"usd":0.04467885}
{"ts":1751127360000,"o":107434.9,"h":107445.1,"l":107406.2,"c":107406.2,"v":60500,"usd":0.56309474}
{"ts":1751127420000,"o":107406.2,"h":107416.2,"l":107390.1,"c":107390.1,"v":27000,"usd":0.25137798}
{"ts":1751127480000,"o":107390.1,"h":107403.9,"l":107393.9,"c":107403.8,"v":60300,"usd":0.56146369}
{"ts":1751127540000,"o":107403.8,"h":107405.3,"l":107394.2,"c":107405.3,"v":18100,"usd":0.16852194}
{"ts":1751127600000,"o":107405.3,"h":107410,"l":107409.9,"c":107409.9,"v":36400,"usd":0.33888764}
{"ts":1751127660000,"o":107409.9,"h":107390.2,"l":107341.1,"c":107345.6,"v":495600,"usd":4.61541226}
{"ts":1751127720000,"o":107345.6,"h":107345.5,"l":107330.1,"c":107330.1,"v":5100,"usd":0.04751214}
{"ts":1751127780000,"o":107330.1,"h":107354.7,"l":107344.9,"c":107344.9,"v":136700,"usd":1.27341959}
{"ts":1751127840000,"o":107344.9,"h":107331.7,"l":107331.6,"c":107331.7,"v":5000,"usd":0.0465845}
{"ts":1751127900000,"o":107331.7,"h":107331.8,"l":107331.8,"c":107331.8,"v":200,"usd":0.00186338}
{"ts":1751127960000,"o":107331.8,"h":107331.8,"l":107331.7,"c":107331.7,"v":2500,"usd":0.02329225}
{"ts":1751128020000,"o":107331.7,"h":107331.7,"l":107270.1,"c":107283.3,"v":130000,"usd":1.21155243}
{"ts":1751128080000,"o":107283.3,"h":107330.3,"l":107295.5,"c":107330.3,"v":28900,"usd":0.26930794}
{"ts":1751128140000,"o":107330.3,"h":107334.6,"l":107330.3,"c":107334.6,"v":168100,"usd":1.56616946}
{"ts":1751128200000,"o":107334.6,"h":107343.7,"l":107336.1,"c":107343.6,"v":2300,"usd":0.02142669}
{"ts":1751128260000,"o":107343.6,"h":107403.6,"l":107343.7,"c":107403.5,"v":77300,"usd":0.71981668}
{"ts":1751128320000,"o":107403.5,"h":107465.6,"l":107391.1,"c":107420,"v":461700,"usd":4.29778879}
{"ts":1751128380000,"o":107420,"h":107428.8,"l":107410.1,"c":107410.1,"v":16600,"usd":0.15453398}
{"ts":1751128440000,"o":107410.1,"h":107427.6,"l":107420.7,"c":107427.5,"v":24400,"usd":0.22713044}
{"ts":1751128500000,"o":107427.5,"h":107439.9,"l":107419.7,"c":107429.9,"v":191200,"usd":1.77981558}
{"ts":1751128560000,"o":107429.9,"h":107430,"l":107413.1,"c":107430,"v":18400,"usd":0.17127636}
{"ts":1751128620000,"o":107430,"h":107429.8,"l":107414.7,"c":107418.3,"v":143700,"usd":1.33772081}
{"ts":1751128680000,"o":107418.3,"h":107418.2,"l":107418.2,"c":107418.2,"v":5000,"usd":0.046547}
{"ts":1751128740000,"o":107418.2,"h":107420.3,"l":107420.3,"c":107420.3,"v":19800,"usd":0.18432216}
{"ts":1751128800000,"o":107420.3,"h":107417.1,"l":107372.8,"c":107372.8,"v":89200,"usd":0.83066936}
{"ts":1751128860000,"o":107372.8,"h":107383.6,"l":107320,"c":107320,"v":132900,"usd":1.23813481}
{"ts":1751128920000,"o":107320,"h":107317.6,"l":107300,"c":107300.1,"v":67200,"usd":0.62622308}
{"ts":1751128980000,"o":107300.1,"h":107300,"l":107299.8,"c":107299.8,"v":14800,"usd":0.13793156}
{"ts":1751129040000,"o":107299.8,"h":107319.1,"l":107290.1,"c":107319.1,"v":39900,"usd":0.37180656}
{"ts":1751129100000,"o":107319.1,"h":107319.1,"l":107319.1,"c":107319.1,"v":0,"usd":0}
{"ts":1751129160000,"o":107319.1,"h":107319.9,"l":107319.9,"c":107319.9,"v":117600,"usd":1.09578504}
{"ts":1751129220000,"o":107319.9,"h":107313.7,"l":107283,"c":107283,"v":182500,"usd":1.70098969}
{"ts":1751129280000,"o":107283,"h":107283,"l":107283,"c":107283,"v":0,"usd":0}
{"ts":1751129340000,"o":107283,"h":107283,"l":107283,"c":107283,"v":0,"usd":0}
{"ts":1751129400000,"o":107283,"h":107283,"l":107283,"c":107283,"v":0,"usd":0}
{"ts":1751129460000,"o":107283,"h":107293.2,"l":107293.2,"c":107293.2,"v":200,"usd":0.00186406}
{"ts":1751129520000,"o":107293.2,"h":107297.5,"l":107293.3,"c":107297.5,"v":26500,"usd":0.24697888}
{"ts":1751129580000,"o":107297.5,"h":107311.1,"l":107311.1,"c":107311.1,"v":100,"usd":0.00093187}
{"ts":1751129640000,"o":107311.1,"h":107311.1,"l":107311.1,"c":107311.1,"v":400,"usd":0.00372748}
{"ts":1751129700000,"o":107311.1,"h":107311.1,"l":107293.2,"c":107293.2,"v":140300,"usd":1.30741409}
{"ts":1751129760000,"o":107293.2,"h":107293.2,"l":107293.2,"c":107293.2,"v":600,"usd":0.00559218}
{"ts":1751129820000,"o":107293.2,"h":107293.3,"l":107293.2,"c":107293.2,"v":1300,"usd":0.01211636}
{"ts":1751129880000,"o":107293.2,"h":107293.3,"l":107273.3,"c":107287.5,"v":47800,"usd":0.44554012}
{"ts":1751129940000,"o":107287.5,"h":107311,"l":107299.9,"c":107311,"v":299500,"usd":2.79098587}
{"ts":1751130000000,"o":107311,"h":107322.3,"l":107315.9,"c":107320.5,"v":39300,"usd":0.36619484}
{"ts":1751130060000,"o":107320.5,"h":107324.9,"l":107320.5,"c":107320.5,"v":21500,"usd":0.20032629}
{"ts":1751130120000,"o":107320.5,"h":107320.5,"l":107320.5,"c":107320.5,"v":0,"usd":0}
{"ts":1751130180000,"o":107320.5,"h":107320.5,"l":107320.5,"c":107320.5,"v":1000,"usd":0.0093179}
{"ts":1751130240000,"o":107320.5,"h":107320.6,"l":107320.6,"c":107320.6,"v":300,"usd":0.00279537}
{"ts":1751130300000,"o":107320.6,"h":107324.9,"l":107324.9,"c":107324.9,"v":14000,"usd":0.130445}
{"ts":1751130360000,"o":107324.9,"h":107324.9,"l":107310.4,"c":107310.4,"v":14100,"usd":0.13138065}
{"ts":1751130420000,"o":107310.4,"h":107308.9,"l":107308.9,"c":107308.9,"v":10800,"usd":0.10064412}
{"ts":1751130480000,"o":107308.9,"h":107321,"l":107321,"c":107321,"v":10200,"usd":0.09504156}
{"ts":1751130540000,"o":107321,"h":107359.6,"l":107340,"c":107359.6,"v":15800,"usd":0.14719238}
{"ts":1751130600000,"o":107359.6,"h":107359.6,"l":107359.6,"c":107359.6,"v":0,"usd":0}
{"ts":1751130660000,"o":107359.6,"h":107359.6,"l":107359.6,"c":107359.6,"v":300,"usd":0.00279435}
{"ts":1751130720000,"o":107359.6,"h":107387,"l":107359.7,"c":107387,"v":18300,"usd":0.17045307}
{"ts":1751130780000,"o":107387,"h":107387,"l":107368,"c":107368,"v":48300,"usd":0.4497746}
{"ts":1751130840000,"o":107368,"h":107380.5,"l":107376.8,"c":107380.5,"v":1800,"usd":0.01676324}
{"ts":1751130900000,"o":107380.5,"h":107380.5,"l":107380.5,"c":107380.5,"v":0,"usd":0}
{"ts":1751130960000,"o":107380.5,"h":107380.5,"l":107380.5,"c":107380.5,"v":0,"usd":0}
{"ts":1751131020000,"o":107380.5,"h":107380.9,"l":107360,"c":107360,"v":130100,"usd":1.21160169}
{"ts":1751131080000,"o":107360,"h":107365.4,"l":107365.4,"c":107365.4,"v":9700,"usd":0.0903458}
{"ts":1751131140000,"o":107365.4,"h":107365.4,"l":107365.4,"c":107365.4,"v":0,"usd":0}
{"ts":1751131200000,"o":107365.4,"h":107368.5,"l":107365.5,"c":107368.5,"v":400,"usd":0.00372557}
{"ts":1751131260000,"o":107368.5,"h":107374.9,"l":107374.9,"c":107374.9,"v":49700,"usd":0.46286604}
{"ts":1751131320000,"o":107374.9,"h":107368.4,"l":107318.6,"c":107318.6,"v":141900,"usd":1.32170094}
{"ts":1751131380000,"o":107318.6,"h":107318.6,"l":107318.6,"c":107318.6,"v":5000,"usd":0.04659}
{"ts":1751131440000,"o":107318.6,"h":107329.9,"l":107314.2,"c":107329.9,"v":35100,"usd":0.327062}
{"ts":1751131500000,"o":107329.9,"h":107346.7,"l":107329.9,"c":107346.7,"v":7400,"usd":0.06894147}
{"ts":1751131560000,"o":107346.7,"h":107353.3,"l":107353.3,"c":107353.3,"v":3100,"usd":0.0288765}
{"ts":1751131620000,"o":107353.3,"h":107341.5,"l":107341.5,"c":107341.5,"v":600,"usd":0.00558966}
{"ts":1751131680000,"o":107341.5,"h":107341.4,"l":107330,"c":107330,"v":110600,"usd":1.03036288}
{"ts":1751131740000,"o":107330,"h":107324,"l":107324,"c":107324,"v":2100,"usd":0.01956696}
{"ts":1751131800000,"o":107324,"h":107343.9,"l":107324,"c":107343.9,"v":23800,"usd":0.22174888}
{"ts":1751131860000,"o":107343.9,"h":107343.9,"l":107343.8,"c":107343.8,"v":700,"usd":0.00652113}
{"ts":1751131920000,"o":107343.8,"h":107320.9,"l":107320.9,"c":107320.9,"v":700,"usd":0.00652246}
{"ts":1751131980000,"o":107320.9,"h":107363.7,"l":107325.3,"c":107363.7,"v":242300,"usd":2.25707572}
{"ts":1751132040000,"o":107363.7,"h":107380,"l":107359.8,"c":107380,"v":120500,"usd":1.12226258}
{"ts":1751132100000,"o":107380,"h":107376.8,"l":107376.8,"c":107376.8,"v":400,"usd":0.0037252}
{"ts":1751132160000,"o":107376.8,"h":107376.8,"l":107365.6,"c":107365.6,"v":52800,"usd":0.4917738}
{"ts":1751132220000,"o":107365.6,"h":107365.6,"l":107365.6,"c":107365.6,"v":0,"usd":0}
{"ts":1751132280000,"o":107365.6,"h":107400,"l":107372,"c":107400,"v":143100,"usd":1.33258775}
{"ts":1751132340000,"o":107400,"h":107385.2,"l":107385.2,"c":107385.2,"v":100,"usd":0.00093123}
{"ts":1751132400000,"o":107385.2,"h":107400,"l":107385.1,"c":107399.9,"v":14800,"usd":0.13781564}
{"ts":1751132460000,"o":107399.9,"h":107400,"l":107399.9,"c":107400,"v":16500,"usd":0.1536315}
{"ts":1751132520000,"o":107400,"h":107439.9,"l":107415.6,"c":107439.9,"v":177700,"usd":1.65407572}
{"ts":1751132580000,"o":107439.9,"h":107435.4,"l":107416.3,"c":107423.8,"v":68400,"usd":0.63672385}
{"ts":1751132640000,"o":107423.8,"h":107449.9,"l":107421.9,"c":107439.9,"v":80600,"usd":0.75020137}
{"ts":1751132700000,"o":107439.9,"h":107439.9,"l":107420,"c":107420,"v":67000,"usd":0.62366082}
{"ts":1751132760000,"o":107420,"h":107420,"l":107420,"c":107420,"v":25200,"usd":0.23459436}
{"ts":1751132820000,"o":107420,"h":107420,"l":107396.3,"c":107396.4,"v":141800,"usd":1.32031604}
{"ts":1751132880000,"o":107396.4,"h":107396.4,"l":107396.4,"c":107396.4,"v":0,"usd":0}
{"ts":1751132940000,"o":107396.4,"h":107460.6,"l":107412.7,"c":107460.6,"v":47600,"usd":0.4430304}
{"ts":1751133000000,"o":107460.6,"h":107523.2,"l":107465.3,"c":107515.3,"v":473000,"usd":4.40002984}
{"ts":1751133060000,"o":107515.3,"h":107556.1,"l":107519.8,"c":107550.4,"v":635500,"usd":5.90968706}
{"ts":1751133120000,"o":107550.4,"h":107550.5,"l":107519.7,"c":107519.7,"v":446200,"usd":4.14908574}
{"ts":1751133180000,"o":107519.7,"h":107556.9,"l":107517.1,"c":107517.1,"v":113100,"usd":1.05174595}
{"ts":1751133240000,"o":107517.1,"h":107540,"l":107504.4,"c":107540,"v":71000,"usd":0.66032674}
{"ts":1751133300000,"o":107540,"h":107556,"l":107504.3,"c":107504.3,"v":82000,"usd":0.76265958}
{"ts":1751133360000,"o":107504.3,"h":107504.3,"l":107469.7,"c":107469.7,"v":52900,"usd":0.49212193}
{"ts":1751133420000,"o":107469.7,"h":107493.1,"l":107469.8,"c":107493.1,"v":52200,"usd":0.48565708}
{"ts":1751133480000,"o":107493.1,"h":107499.8,"l":107499.8,"c":107499.8,"v":107400,"usd":0.99906702}
{"ts":1751133540000,"o":107499.8,"h":107499.8,"l":107499.8,"c":107499.8,"v":0,"usd":0}
{"ts":1751133600000,"o":107499.8,"h":107469.9,"l":107469.9,"c":107469.9,"v":64600,"usd":0.60109654}
{"ts":1751133660000,"o":107469.9,"h":107474.9,"l":107469.8,"c":107469.8,"v":21800,"usd":0.20284666}
{"ts":1751133720000,"o":107469.8,"h":107469.9,"l":107460,"c":107460,"v":290300,"usd":2.70122216}
{"ts":1751133780000,"o":107460,"h":107450,"l":107450,"c":107450,"v":900,"usd":0.00837603}
{"ts":1751133840000,"o":107450,"h":107440,"l":107440,"c":107440,"v":200,"usd":0.0018615}
{"ts":1751133900000,"o":107440,"h":107430.4,"l":107404.6,"c":107404.7,"v":29700,"usd":0.27647872}
{"ts":1751133960000,"o":107404.7,"h":107404.7,"l":107404.7,"c":107404.7,"v":0,"usd":0}
{"ts":1751134020000,"o":107404.7,"h":107414.9,"l":107400.1,"c":107414.9,"v":85500,"usd":0.79607775}
{"ts":1751134080000,"o":107414.9,"h":107424.4,"l":107424.4,"c":107424.4,"v":400,"usd":0.00372356}
{"ts":1751134140000,"o":107424.4,"h":107412.8,"l":107412.8,"c":107412.8,"v":100,"usd":0.00093099}
{"ts":1751134200000,"o":107412.8,"h":107400.8,"l":107400.8,"c":107400.8,"v":35400,"usd":0.32960586}
{"ts":1751134260000,"o":107400.8,"h":107400.8,"l":107400.8,"c":107400.8,"v":0,"usd":0}
{"ts":1751134320000,"o":107400.8,"h":107400,"l":107390,"c":107390.1,"v":40600,"usd":0.37805032}
{"ts":1751134380000,"o":107390.1,"h":107390,"l":107390,"c":107390,"v":3000,"usd":0.0279357}
{"ts":1751134440000,"o":107390,"h":107407.5,"l":107390.1,"c":107407.5,"v":107100,"usd":0.99726447}
{"ts":1751134500000,"o":107407.5,"h":107436.1,"l":107419.2,"c":107436.1,"v":265500,"usd":2.47150481}
{"ts":1751134560000,"o":107436.1,"h":107437.9,"l":107437.9,"c":107437.9,"v":107700,"usd":1.00243929}
{"ts":1751134620000,"o":107437.9,"h":107419.2,"l":107419.2,"c":107419.2,"v":300,"usd":0.00279279}
{"ts":1751134680000,"o":107419.2,"h":107419.2,"l":107419.2,"c":107419.2,"v":0,"usd":0}
{"ts":1751134740000,"o":107419.2,"h":107426.6,"l":107401.2,"c":107401.3,"v":174800,"usd":1.62722633}
{"ts":1751134800000,"o":107401.3,"h":107416.3,"l":107390,"c":107411.7,"v":213600,"usd":1.98869105}
{"ts":1751134860000,"o":107411.7,"h":107411.8,"l":107411.7,"c":107411.7,"v":78100,"usd":0.727111}
{"ts":1751134920000,"o":107411.7,"h":107411.7,"l":107411.7,"c":107411.7,"v":4900,"usd":0.045619}
{"ts":1751134980000,"o":107411.7,"h":107411.7,"l":107411.7,"c":107411.7,"v":6700,"usd":0.062377}
{"ts":1751135040000,"o":107411.7,"h":107415.3,"l":107404.6,"c":107415.3,"v":27200,"usd":0.25324823}
{"ts":1751135100000,"o":107415.3,"h":107414,"l":107408.4,"c":107414,"v":1300,"usd":0.01210334}
{"ts":1751135160000,"o":107414,"h":107415.7,"l":107415.7,"c":107415.7,"v":200,"usd":0.00186192}
{"ts":1751135220000,"o":107415.7,"h":107415.7,"l":107415.7,"c":107415.7,"v":0,"usd":0}
{"ts":1751135280000,"o":107415.7,"h":107433,"l":107415.8,"c":107433,"v":75500,"usd":0.70284234}
{"ts":1751135340000,"o":107433,"h":107439.9,"l":107415.7,"c":107415.7,"v":115000,"usd":1.07058941}
{"ts":1751135400000,"o":107415.7,"h":107406.7,"l":107362,"c":107362.1,"v":112600,"usd":1.0485939}
{"ts":1751135460000,"o":107362.1,"h":107379.9,"l":107362.1,"c":107362.1,"v":10900,"usd":0.10152369}
{"ts":1751135520000,"o":107362.1,"h":107368,"l":107362.1,"c":107368,"v":108000,"usd":1.0059443}
{"ts":1751135580000,"o":107368,"h":107380,"l":107323.1,"c":107323.1,"v":191700,"usd":1.78561733}
{"ts":1751135640000,"o":107323.1,"h":107323.1,"l":107308.3,"c":107308.3,"v":249100,"usd":2.32106622}
{"ts":1751135700000,"o":107308.3,"h":107308.2,"l":107300.5,"c":107300.5,"v":29800,"usd":0.27771884}
{"ts":1751135760000,"o":107300.5,"h":107300.8,"l":107300.7,"c":107300.8,"v":41800,"usd":0.38955928}
{"ts":1751135820000,"o":107300.8,"h":107317,"l":107301,"c":107317,"v":121500,"usd":1.13227864}
{"ts":1751135880000,"o":107317,"h":107316.9,"l":107316.9,"c":107316.9,"v":200,"usd":0.00186364}
{"ts":1751135940000,"o":107316.9,"h":107316.9,"l":107316.9,"c":107316.9,"v":0,"usd":0}
{"ts":1751136000000,"o":107316.9,"h":107316.9,"l":107316.9,"c":107316.9,"v":0,"usd":0}
{"ts":1751136060000,"o":107316.9,"h":107316.9,"l":107316.9,"c":107316.9,"v":0,"usd":0}
{"ts":1751136120000,"o":107316.9,"h":107309.7,"l":107309.7,"c":107309.7,"v":1000,"usd":0.0093188}
{"ts":1751136180000,"o":107309.7,"h":107307.9,"l":107299.3,"c":107299.3,"v":12400,"usd":0.11556393}
{"ts":1751136240000,"o":107299.3,"h":107299.3,"l":107299.3,"c":107299.3,"v":0,"usd":0}
{"ts":1751136300000,"o":107299.3,"h":107299.3,"l":107299.3,"c":107299.3,"v":0,"usd":0}
{"ts":1751136360000,"o":107299.3,"h":107299.3,"l":107299.3,"c":107299.3,"v":0,"usd":0}
{"ts":1751136420000,"o":107299.3,"h":107290,"l":107280.9,"c":107280.9,"v":51500,"usd":0.48001574}
{"ts":1751136480000,"o":107280.9,"h":107280.9,"l":107280.9,"c":107280.9,"v":1000,"usd":0.0093213}
{"ts":1751136540000,"o":107280.9,"h":107280.9,"l":107268.8,"c":107268.8,"v":179300,"usd":1.67134729}
{"ts":1751136600000,"o":107268.8,"h":107268.9,"l":107268.8,"c":107268.9,"v":10100,"usd":0.09415624}
{"ts":1751136660000,"o":107268.9,"h":107268.8,"l":107268.8,"c":107268.8,"v":300,"usd":0.00279672}
{"ts":1751136720000,"o":107268.8,"h":107268.9,"l":107268.8,"c":107268.8,"v":2300,"usd":0.02144152}
{"ts":1751136780000,"o":107268.8,"h":107268.8,"l":107268.8,"c":107268.8,"v":0,"usd":0}
{"ts":1751136840000,"o":107268.8,"h":107268.9,"l":107268.9,"c":107268.9,"v":600,"usd":0.00559344}
{"ts":1751136900000,"o":107268.9,"h":107268.9,"l":107268.9,"c":107268.9,"v":400,"usd":0.00372896}
{"ts":1751136960000,"o":107268.9,"h":107283.7,"l":107268.9,"c":107283.7,"v":230000,"usd":2.14401256}
{"ts":1751137020000,"o":107283.7,"h":107337.4,"l":107294,"c":107337.4,"v":271900,"usd":2.533665}
{"ts":1751137080000,"o":107337.4,"h":107332.8,"l":107321.5,"c":107321.5,"v":5100,"usd":0.04751858}
{"ts":1751137140000,"o":107321.5,"h":107321.5,"l":107321.5,"c":107321.5,"v":0,"usd":0}
{"ts":1751137200000,"o":107321.5,"h":107335.5,"l":107325.8,"c":107335.5,"v":5700,"usd":0.05310886}
{"ts":1751137260000,"o":107335.5,"h":107335.5,"l":107335.5,"c":107335.5,"v":200,"usd":0.00186332}
{"ts":1751137320000,"o":107335.5,"h":107335.5,"l":107335.5,"c":107335.5,"v":100,"usd":0.00093166}
{"ts":1751137380000,"o":107335.5,"h":107335.4,"l":107323.5,"c":107323.5,"v":39500,"usd":0.368011}
{"ts":1751137440000,"o":107323.5,"h":107307.6,"l":107307.6,"c":107307.6,"v":6500,"usd":0.0605735}
{"ts":1751137500000,"o":107307.6,"h":107320.4,"l":107320.4,"c":107320.4,"v":100,"usd":0.00093179}
{"ts":1751137560000,"o":107320.4,"h":107320.3,"l":107320.3,"c":107320.3,"v":8500,"usd":0.07920215}
{"ts":1751137620000,"o":107320.3,"h":107317.7,"l":107298.6,"c":107298.6,"v":31600,"usd":0.29447677}
{"ts":1751137680000,"o":107298.6,"h":107294.6,"l":107294.5,"c":107294.6,"v":500,"usd":0.00466005}
{"ts":1751137740000,"o":107294.6,"h":107294.5,"l":107294.5,"c":107294.5,"v":500,"usd":0.00466005}
{"ts":1751137800000,"o":107294.5,"h":107294.6,"l":107294.6,"c":107294.6,"v":5300,"usd":0.04939653}
{"ts":1751137860000,"o":107294.6,"h":107309,"l":107306,"c":107309,"v":72400,"usd":0.67469356}
{"ts":1751137920000,"o":107309,"h":107309,"l":107309,"c":107309,"v":0,"usd":0}
{"ts":1751137980000,"o":107309,"h":107319.9,"l":107319.9,"c":107319.9,"v":800,"usd":0.00745432}
{"ts":1751138040000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751138100000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":41300,"usd":0.38482927}
{"ts":1751138160000,"o":107319.9,"h":107319.9,"l":107319.9,"c":107319.9,"v":0,"usd":0}
{"ts":1751138220000,"o":107319.9,"h":107307.4,"l":107307.4,"c":107307.4,"v":700,"usd":0.0065233}
{"ts":1751138280000,"o":107307.4,"h":107322,"l":107307.4,"c":107322,"v":16000,"usd":0.14909836}
{"ts":1751138340000,"o":107322,"h":107322,"l":107322,"c":107322,"v":0,"usd":0}
{"ts":1751138400000,"o":107322,"h":107340,"l":107334,"c":107340,"v":135000,"usd":1.25775435}
{"ts":1751138460000,"o":107340,"h":107340,"l":107340,"c":107340,"v":0,"usd":0}
{"ts":1751138520000,"o":107340,"h":107340,"l":107340,"c":107340,"v":500,"usd":0.0046581}
{"ts":1751138580000,"o":107340,"h":107339.9,"l":107339.9,"c":107339.9,"v":500,"usd":0.0046581}
{"ts":1751138640000,"o":107339.9,"h":107339.9,"l":107320.1,"c":107320.1,"v":191300,"usd":1.78224366}
{"ts":1751138700000,"o":107320.1,"h":107320,"l":107290,"c":107290,"v":21900,"usd":0.20408019}
{"ts":1751138760000,"o":107290,"h":107290,"l":107290,"c":107290,"v":0,"usd":0}
{"ts":1751138820000,"o":107290,"h":107290,"l":107290,"c":107290,"v":0,"usd":0}
{"ts":1751138880000,"o":107290,"h":107290,"l":107290,"c":107290,"v":0,"usd":0}
{"ts":1751138940000,"o":107290,"h":107290.1,"l":107290.1,"c":107290.1,"v":3500,"usd":0.03262175}
{"ts":1751139000000,"o":107290.1,"h":107290.1,"l":107290.1,"c":107290.1,"v":0,"usd":0}
{"ts":1751139060000,"o":107290.1,"h":107290.1,"l":107290.1,"c":107290.1,"v":0,"usd":0}
{"ts":1751139120000,"o":107290.1,"h":107304.1,"l":107290.1,"c":107304.1,"v":30500,"usd":0.28427275}
{"ts":1751139180000,"o":107304.1,"h":107304.1,"l":107304.1,"c":107304.1,"v":0,"usd":0}
{"ts":1751139240000,"o":107304.1,"h":107304.1,"l":107304.1,"c":107304.1,"v":100,"usd":0.00093193}
{"ts":1751139300000,"o":107304.1,"h":107304.1,"l":107304.1,"c":107304.1,"v":148700,"usd":1.38577991}
{"ts":1751139360000,"o":107304.1,"h":107290,"l":107285.5,"c":107285.5,"v":254500,"usd":2.37209967}
{"ts":1751139420000,"o":107285.5,"h":107285.5,"l":107282.3,"c":107282.3,"v":34300,"usd":0.31971686}
{"ts":1751139480000,"o":107282.3,"h":107282.3,"l":107279.3,"c":107279.3,"v":33500,"usd":0.31226218}
{"ts":1751139540000,"o":107279.3,"h":107279.3,"l":107242.8,"c":107260.4,"v":335900,"usd":3.13184352}
{"ts":1751139600000,"o":107260.4,"h":107271,"l":107260.4,"c":107271,"v":18600,"usd":0.17339721}
{"ts":1751139660000,"o":107271,"h":107280,"l":107268.8,"c":107279.9,"v":42500,"usd":0.3961905}
{"ts":1751139720000,"o":107279.9,"h":107279.9,"l":107279.9,"c":107279.9,"v":400,"usd":0.00372856}
{"ts":1751139780000,"o":107279.9,"h":107268.3,"l":107250.1,"c":107260.9,"v":115200,"usd":1.07402543}
{"ts":1751139840000,"o":107260.9,"h":107258.1,"l":107258.1,"c":107258.1,"v":800,"usd":0.00745864}
{"ts":1751139900000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":0,"usd":0}
{"ts":1751139960000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":300,"usd":0.00279699}
{"ts":1751140020000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":1000,"usd":0.0093233}
{"ts":1751140080000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":0,"usd":0}
{"ts":1751140140000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":0,"usd":0}
{"ts":1751140200000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":600,"usd":0.00559398}
{"ts":1751140260000,"o":107258.1,"h":107258.1,"l":107258.1,"c":107258.1,"v":1900,"usd":0.01771427}
{"ts":1751140320000,"o":107258.1,"h":107258.1,"l":107253.2,"c":107253.2,"v":22100,"usd":0.20605349}
{"ts":1751140380000,"o":107253.2,"h":107252.7,"l":107252.7,"c":107252.7,"v":15100,"usd":0.14078938}
{"ts":1751140440000,"o":107252.7,"h":107252.7,"l":107252.7,"c":107252.7,"v":25000,"usd":0.233095}
{"ts":1751140500000,"o":107252.7,"h":107252.9,"l":107252.9,"c":107252.9,"v":18000,"usd":0.1678284}
{"ts":1751140560000,"o":107252.9,"h":107252.9,"l":107221,"c":107221,"v":235100,"usd":2.19218374}
{"ts":1751140620000,"o":107221,"h":107221,"l":107221,"c":107221,"v":0,"usd":0}
{"ts":1751140680000,"o":107221,"h":107221,"l":107221,"c":107221,"v":1000,"usd":0.0093265}
{"ts":1751140740000,"o":107221,"h":107221.1,"l":107221.1,"c":107221.1,"v":37900,"usd":0.35347435}
{"ts":1751140800000,"o":107221.1,"h":107221,"l":107210.1,"c":107210.1,"v":118400,"usd":1.10429913}
{"ts":1751140860000,"o":107210.1,"h":107210.1,"l":107210.1,"c":107210.1,"v":600,"usd":0.0055965}
{"ts":1751140920000,"o":107210.1,"h":107210,"l":107210,"c":107210,"v":1000,"usd":0.0093275}
{"ts":1751140980000,"o":107210,"h":107224.9,"l":107210.1,"c":107215.6,"v":69000,"usd":0.64359278}
{"ts":1751141040000,"o":107215.6,"h":107215.6,"l":107215.6,"c":107215.6,"v":1000,"usd":0.009327}
{"ts":1751141100000,"o":107215.6,"h":107215.6,"l":107215.6,"c":107215.6,"v":2000,"usd":0.018654}
{"ts":1751141160000,"o":107215.6,"h":107215.5,"l":107215.5,"c":107215.5,"v":300,"usd":0.0027981}
{"ts":1751141220000,"o":107215.5,"h":107215.5,"l":107215.5,"c":107215.5,"v":0,"usd":0}
{"ts":1751141280000,"o":107215.5,"h":107215.6,"l":107215.6,"c":107215.6,"v":1400,"usd":0.0130578}
{"ts":1751141340000,"o":107215.6,"h":107215.6,"l":107215.6,"c":107215.6,"v":800,"usd":0.0074616}
{"ts":1751141400000,"o":107215.6,"h":107215.6,"l":107215.6,"c":107215.6,"v":200,"usd":0.0018654}
{"ts":1751141460000,"o":107215.6,"h":107215.6,"l":107215.6,"c":107215.6,"v":0,"usd":0}
{"ts":1751141520000,"o":107215.6,"h":107215.6,"l":107215.6,"c":107215.6,"v":0,"usd":0}
{"ts":1751141580000,"o":107215.6,"h":107215.5,"l":107177.9,"c":107177.9,"v":307200,"usd":2.86549881}
{"ts":1751141640000,"o":107177.9,"h":107177.9,"l":107177.9,"c":107177.9,"v":27500,"usd":0.25658325}
{"ts":1751141700000,"o":107177.9,"h":107197.9,"l":107152.2,"c":107166.9,"v":21400,"usd":0.19969104}
{"ts":1751141760000,"o":107166.9,"h":107179.9,"l":107150,"c":107150,"v":19200,"usd":0.17917468}
{"ts":1751141820000,"o":107150,"h":107147.8,"l":107147.7,"c":107147.7,"v":57500,"usd":0.53664175}
{"ts":1751141880000,"o":107147.7,"h":107195.4,"l":107147.8,"c":107195.4,"v":186700,"usd":1.7423768}
{"ts":1751141940000,"o":107195.4,"h":107198,"l":107197.9,"c":107197.9,"v":1300,"usd":0.01212705}
{"ts":1751142000000,"o":107197.9,"h":107180.1,"l":107180,"c":107180.1,"v":2200,"usd":0.02052622}
{"ts":1751142060000,"o":107180.1,"h":107180.1,"l":107180.1,"c":107180.1,"v":600,"usd":0.00559806}
{"ts":1751142120000,"o":107180.1,"h":107193.8,"l":107180.1,"c":107193.8,"v":17200,"usd":0.16046032}
{"ts":1751142180000,"o":107193.8,"h":107193.7,"l":107193.7,"c":107193.7,"v":6800,"usd":0.06343652}
{"ts":1751142240000,"o":107193.7,"h":107200,"l":107193.7,"c":107200,"v":4800,"usd":0.04477772}
{"ts":1751142300000,"o":107200,"h":107230,"l":107220,"c":107230,"v":2300,"usd":0.02145037}
{"ts":1751142360000,"o":107230,"h":107230,"l":107230,"c":107230,"v":0,"usd":0}
{"ts":1751142420000,"o":107230,"h":107238.8,"l":107230,"c":107238.8,"v":12100,"usd":0.11283852}
{"ts":1751142480000,"o":107238.8,"h":107238.8,"l":107238.7,"c":107238.7,"v":16900,"usd":0.1575925}
{"ts":1751142540000,"o":107238.7,"h":107239.9,"l":107238.8,"c":107239.9,"v":207300,"usd":1.9330625}
{"ts":1751142600000,"o":107239.9,"h":107240,"l":107240,"c":107240,"v":5200,"usd":0.04848948}
{"ts":1751142660000,"o":107240,"h":107240,"l":107228.6,"c":107228.6,"v":39800,"usd":0.37114912}
{"ts":1751142720000,"o":107228.6,"h":107228.7,"l":107228.7,"c":107228.7,"v":1100,"usd":0.01025849}
{"ts":1751142780000,"o":107228.7,"h":107228.7,"l":107228.7,"c":107228.7,"v":1000,"usd":0.0093259}
{"ts":1751142840000,"o":107228.7,"h":107228.6,"l":107225.8,"c":107225.8,"v":56900,"usd":0.53064569}
{"ts":1751142900000,"o":107225.8,"h":107225.8,"l":107225.8,"c":107225.8,"v":0,"usd":0}
{"ts":1751142960000,"o":107225.8,"h":107225.8,"l":107225.8,"c":107225.8,"v":0,"usd":0}
{"ts":1751143020000,"o":107225.8,"h":107220,"l":107220,"c":107220,"v":6200,"usd":0.05782492}
{"ts":1751143080000,"o":107220,"h":107210.1,"l":107210.1,"c":107210.1,"v":400,"usd":0.003731}
{"ts":1751143140000,"o":107210.1,"h":107210.1,"l":107210.1,"c":107210.1,"v":0,"usd":0}
{"ts":1751143200000,"o":107210.1,"h":107210,"l":107210,"c":107210,"v":1300,"usd":0.01212575}
{"ts":1751143260000,"o":107210,"h":107210.1,"l":107210.1,"c":107210.1,"v":200,"usd":0.0018655}
{"ts":1751143320000,"o":107210.1,"h":107210.1,"l":107210.1,"c":107210.1,"v":100,"usd":0.00093275}
{"ts":1751143380000,"o":107210.1,"h":107226.2,"l":107210.1,"c":107226.2,"v":122200,"usd":1.13981308}
{"ts":1751143440000,"o":107226.2,"h":107201.3,"l":107201.3,"c":107201.3,"v":100,"usd":0.00093282}
{"ts":1751143500000,"o":107201.3,"h":107200,"l":107200,"c":107200,"v":300,"usd":0.00279852}
{"ts":1751143560000,"o":107200,"h":107190,"l":107189.2,"c":107189.2,"v":2200,"usd":0.02052444}
{"ts":1751143620000,"o":107189.2,"h":107189.2,"l":107189.2,"c":107189.2,"v":0,"usd":0}
{"ts":1751143680000,"o":107189.2,"h":107187.6,"l":107187.6,"c":107187.6,"v":200,"usd":0.00186588}
{"ts":1751143740000,"o":107187.6,"h":107187.6,"l":107187.6,"c":107187.6,"v":1300,"usd":0.01212822}
{"ts":1751143800000,"o":107187.6,"h":107189.9,"l":107180.1,"c":107189.9,"v":16500,"usd":0.15394306}
{"ts":1751143860000,"o":107189.9,"h":107200.8,"l":107190,"c":107200.8,"v":7300,"usd":0.06810298}
{"ts":1751143920000,"o":107200.8,"h":107200.8,"l":107200.8,"c":107200.8,"v":0,"usd":0}
{"ts":1751143980000,"o":107200.8,"h":107200.8,"l":107200.8,"c":107200.8,"v":0,"usd":0}
{"ts":1751144040000,"o":107200.8,"h":107200.8,"l":107200.8,"c":107200.8,"v":0,"usd":0}
{"ts":1751144100000,"o":107200.8,"h":107200.8,"l":107200.8,"c":107200.8,"v":0,"usd":0}
{"ts":1751144160000,"o":107200.8,"h":107200.8,"l":107200.8,"c":107200.8,"v":0,"usd":0}
{"ts":1751144220000,"o":107200.8,"h":107202.7,"l":107202.7,"c":107202.7,"v":200,"usd":0.00186562}
{"ts":1751144280000,"o":107202.7,"h":107202.7,"l":107202.7,"c":107202.7,"v":0,"usd":0}
{"ts":1751144340000,"o":107202.7,"h":107202.7,"l":107202.7,"c":107202.7,"v":0,"usd":0}
{"ts":1751144400000,"o":107202.7,"h":107202.6,"l":107161.3,"c":107161.3,"v":51500,"usd":0.48041255}
{"ts":1751144460000,"o":107161.3,"h":107161.3,"l":107161.3,"c":107161.3,"v":100,"usd":0.00093317}
{"ts":1751144520000,"o":107161.3,"h":107161.3,"l":107161.3,"c":107161.3,"v":0,"usd":0}
{"ts":1751144580000,"o":107161.3,"h":107161.3,"l":107161.3,"c":107161.3,"v":0,"usd":0}
{"ts":1751144640000,"o":107161.3,"h":107170,"l":107161.4,"c":107170,"v":39900,"usd":0.37233277}
{"ts":1751144700000,"o":107170,"h":107177.8,"l":107177.8,"c":107177.8,"v":200,"usd":0.00186606}
{"ts":1751144760000,"o":107177.8,"h":107197.8,"l":107177.9,"c":107197.8,"v":2500,"usd":0.02332497}
{"ts":1751144820000,"o":107197.8,"h":107197.8,"l":107197.8,"c":107197.8,"v":0,"usd":0}
{"ts":1751144880000,"o":107197.8,"h":107219.9,"l":107200,"c":107219.9,"v":179900,"usd":1.67803441}
{"ts":1751144940000,"o":107219.9,"h":107201.7,"l":107201.7,"c":107201.7,"v":3500,"usd":0.0326487}
{"ts":1751145000000,"o":107201.7,"h":107214.6,"l":107214.6,"c":107214.6,"v":2900,"usd":0.02704859}
{"ts":1751145060000,"o":107214.6,"h":107219.5,"l":107219.4,"c":107219.5,"v":8200,"usd":0.07647894}
{"ts":1751145120000,"o":107219.5,"h":107219.5,"l":107219.5,"c":107219.5,"v":200,"usd":0.00186534}
{"ts":1751145180000,"o":107219.5,"h":107219.5,"l":107219.5,"c":107219.5,"v":0,"usd":0}
{"ts":1751145240000,"o":107219.5,"h":107234.1,"l":107219.4,"c":107219.4,"v":73100,"usd":0.68175486}
{"ts":1751145300000,"o":107219.4,"h":107219.9,"l":107193.1,"c":107196,"v":456000,"usd":4.25338493}
{"ts":1751145360000,"o":107196,"h":107191.5,"l":107190.9,"c":107191.5,"v":22600,"usd":0.21083768}
{"ts":1751145420000,"o":107191.5,"h":107216.6,"l":107197.3,"c":107216.6,"v":23600,"usd":0.22015343}
{"ts":1751145480000,"o":107216.6,"h":107216.6,"l":107216.6,"c":107216.6,"v":0,"usd":0}
{"ts":1751145540000,"o":107216.6,"h":107216.6,"l":107216.6,"c":107216.6,"v":0,"usd":0}
{"ts":1751145600000,"o":107216.6,"h":107215.7,"l":107212.4,"c":107212.4,"v":300,"usd":0.00279813}
{"ts":1751145660000,"o":107212.4,"h":107212.5,"l":107212.5,"c":107212.5,"v":3000,"usd":0.0279819}
{"ts":1751145720000,"o":107212.5,"h":107212.5,"l":107212.5,"c":107212.5,"v":0,"usd":0}
{"ts":1751145780000,"o":107212.5,"h":107212.5,"l":107212.5,"c":107212.5,"v":1000,"usd":0.0093273}
{"ts":1751145840000,"o":107212.5,"h":107212.5,"l":107212.5,"c":107212.5,"v":0,"usd":0}
{"ts":1751145900000,"o":107212.5,"h":107212.5,"l":107212.5,"c":107212.5,"v":100,"usd":0.00093273}
{"ts":1751145960000,"o":107212.5,"h":107231.5,"l":107212.5,"c":107231.5,"v":74500,"usd":0.69485723}
{"ts":1751146020000,"o":107231.5,"h":107270,"l":107231.5,"c":107253.9,"v":175100,"usd":1.63255368}
{"ts":1751146080000,"o":107253.9,"h":107253.9,"l":107253.9,"c":107253.9,"v":6300,"usd":0.05873931}
{"ts":1751146140000,"o":107253.9,"h":107253.8,"l":107253.8,"c":107253.8,"v":1000,"usd":0.0093237}
{"ts":1751146200000,"o":107253.8,"h":107253.8,"l":107253.8,"c":107253.8,"v":0,"usd":0}
{"ts":1751146260000,"o":107253.8,"h":107251.5,"l":107251.5,"c":107251.5,"v":200,"usd":0.00186478}
{"ts":1751146320000,"o":107251.5,"h":107296.9,"l":107251.5,"c":107296.9,"v":163200,"usd":1.52158226}
{"ts":1751146380000,"o":107296.9,"h":107311.2,"l":107295,"c":107295.6,"v":148000,"usd":1.37928302}
{"ts":1751146440000,"o":107295.6,"h":107295.6,"l":107295.6,"c":107295.6,"v":100,"usd":0.000932}
{"ts":1751146500000,"o":107295.6,"h":107295.6,"l":107274.8,"c":107276.4,"v":60500,"usd":0.56390545}
{"ts":1751146560000,"o":107276.4,"h":107271.2,"l":107270.1,"c":107271.2,"v":25800,"usd":0.24051435}
{"ts":1751146620000,"o":107271.2,"h":107271.2,"l":107271.2,"c":107271.2,"v":0,"usd":0}
{"ts":1751146680000,"o":107271.2,"h":107271.2,"l":107271.2,"c":107271.2,"v":0,"usd":0}
{"ts":1751146740000,"o":107271.2,"h":107292.7,"l":107280.8,"c":107280.8,"v":47900,"usd":0.44644307}
{"ts":1751146800000,"o":107280.8,"h":107281.1,"l":107261.4,"c":107270.6,"v":234400,"usd":2.1851283}
{"ts":1751146860000,"o":107270.6,"h":107275.6,"l":107261.7,"c":107271,"v":151200,"usd":1.40948662}
{"ts":1751146920000,"o":107271,"h":107271,"l":107271,"c":107271,"v":0,"usd":0}
{"ts":1751146980000,"o":107271,"h":107271,"l":107271,"c":107271,"v":0,"usd":0}
{"ts":1751147040000,"o":107271,"h":107263.3,"l":107260,"c":107260,"v":44300,"usd":0.41300451}
{"ts":1751147100000,"o":107260,"h":107269.5,"l":107251.8,"c":107266.2,"v":59400,"usd":0.55376328}
{"ts":1751147160000,"o":107266.2,"h":107266.2,"l":107266.2,"c":107266.2,"v":0,"usd":0}
{"ts":1751147220000,"o":107266.2,"h":107272,"l":107245,"c":107245,"v":208900,"usd":1.94777022}
{"ts":1751147280000,"o":107245,"h":107240.1,"l":107240.1,"c":107240.1,"v":5000,"usd":0.0466245}
{"ts":1751147340000,"o":107240.1,"h":107240.1,"l":107240.1,"c":107240.1,"v":0,"usd":0}
{"ts":1751147400000,"o":107240.1,"h":107240.1,"l":107240,"c":107240,"v":30000,"usd":0.279747}
{"ts":1751147460000,"o":107240,"h":107265.1,"l":107240.1,"c":107265.1,"v":41200,"usd":0.38417936}
{"ts":1751147520000,"o":107265.1,"h":107265.1,"l":107265.1,"c":107265.1,"v":0,"usd":0}
{"ts":1751147580000,"o":107265.1,"h":107275.7,"l":107271.8,"c":107275.7,"v":107000,"usd":0.99743434}
{"ts":1751147640000,"o":107275.7,"h":107280,"l":107275.7,"c":107280,"v":10200,"usd":0.09508188}
{"ts":1751147700000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751147760000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751147820000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751147880000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751147940000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751148000000,"o":107280,"h":107345.7,"l":107300,"c":107321.6,"v":183700,"usd":1.7114569}
{"ts":1751148060000,"o":107321.6,"h":107321.6,"l":107321.6,"c":107321.6,"v":111900,"usd":1.04266182}
{"ts":1751148120000,"o":107321.6,"h":107345.7,"l":107330.3,"c":107330.3,"v":170100,"usd":1.58460486}
{"ts":1751148180000,"o":107330.3,"h":107379.9,"l":107324.5,"c":107341.9,"v":202200,"usd":1.88356986}
{"ts":1751148240000,"o":107341.9,"h":107374,"l":107330.9,"c":107351,"v":14500,"usd":0.13504917}
{"ts":1751148300000,"o":107351,"h":107379.6,"l":107364.2,"c":107379.6,"v":123200,"usd":1.14739221}
{"ts":1751148360000,"o":107379.6,"h":107356,"l":107322.7,"c":107322.7,"v":42200,"usd":0.39313832}
{"ts":1751148420000,"o":107322.7,"h":107343.7,"l":107320.1,"c":107343.7,"v":5600,"usd":0.0521778}
{"ts":1751148480000,"o":107343.7,"h":107359.9,"l":107333.1,"c":107357.2,"v":32300,"usd":0.300869}
{"ts":1751148540000,"o":107357.2,"h":107346.6,"l":107342.5,"c":107346.6,"v":4600,"usd":0.0428528}
{"ts":1751148600000,"o":107346.6,"h":107346.6,"l":107346.6,"c":107346.6,"v":0,"usd":0}
{"ts":1751148660000,"o":107346.6,"h":107350,"l":107305.2,"c":107305.2,"v":86600,"usd":0.80674649}
{"ts":1751148720000,"o":107305.2,"h":107299.9,"l":107273,"c":107273.1,"v":66200,"usd":0.61705947}
{"ts":1751148780000,"o":107273.1,"h":107289,"l":107276.4,"c":107289,"v":46600,"usd":0.43436517}
{"ts":1751148840000,"o":107289,"h":107289.2,"l":107273.6,"c":107282.5,"v":131100,"usd":1.22205697}
{"ts":1751148900000,"o":107282.5,"h":107292.8,"l":107276.5,"c":107285.1,"v":62400,"usd":0.58165063}
{"ts":1751148960000,"o":107285.1,"h":107285.1,"l":107285.1,"c":107285.1,"v":0,"usd":0}
{"ts":1751149020000,"o":107285.1,"h":107285.1,"l":107285.1,"c":107285.1,"v":0,"usd":0}
{"ts":1751149080000,"o":107285.1,"h":107295.6,"l":107282.7,"c":107295.6,"v":36200,"usd":0.33739744}
{"ts":1751149140000,"o":107295.6,"h":107317.5,"l":107300,"c":107309.9,"v":10800,"usd":0.10064294}
{"ts":1751149200000,"o":107309.9,"h":107302.9,"l":107287.4,"c":107287.4,"v":18100,"usd":0.1686845}
{"ts":1751149260000,"o":107287.4,"h":107287.4,"l":107287.4,"c":107287.4,"v":0,"usd":0}
{"ts":1751149320000,"o":107287.4,"h":107287.5,"l":107280.1,"c":107287.5,"v":23500,"usd":0.2190409}
{"ts":1751149380000,"o":107287.5,"h":107310.9,"l":107287.5,"c":107305.1,"v":539400,"usd":5.02701905}
{"ts":1751149440000,"o":107305.1,"h":107330.3,"l":107312.9,"c":107330.3,"v":19900,"usd":0.18543326}
{"ts":1751149500000,"o":107330.3,"h":107316.8,"l":107316.8,"c":107316.8,"v":2200,"usd":0.02050004}
{"ts":1751149560000,"o":107316.8,"h":107322.8,"l":107306.9,"c":107306.9,"v":62600,"usd":0.58333639}
{"ts":1751149620000,"o":107306.9,"h":107321.9,"l":107308.6,"c":107312.6,"v":167600,"usd":1.56181233}
{"ts":1751149680000,"o":107312.6,"h":107312.6,"l":107312.6,"c":107312.6,"v":0,"usd":0}
{"ts":1751149740000,"o":107312.6,"h":107312.6,"l":107312.6,"c":107312.6,"v":0,"usd":0}
{"ts":1751149800000,"o":107312.6,"h":107312.6,"l":107312.6,"c":107312.6,"v":0,"usd":0}
{"ts":1751149860000,"o":107312.6,"h":107315.4,"l":107315,"c":107315.4,"v":81400,"usd":0.75851171}
{"ts":1751149920000,"o":107315.4,"h":107315.4,"l":107315.4,"c":107315.4,"v":0,"usd":0}
{"ts":1751149980000,"o":107315.4,"h":107315.4,"l":107315.4,"c":107315.4,"v":0,"usd":0}
{"ts":1751150040000,"o":107315.4,"h":107315.4,"l":107315.4,"c":107315.4,"v":0,"usd":0}
{"ts":1751150100000,"o":107315.4,"h":107326.3,"l":107306.9,"c":107317,"v":33500,"usd":0.31216768}
{"ts":1751150160000,"o":107317,"h":107348.5,"l":107335.8,"c":107348.5,"v":23500,"usd":0.21893219}
{"ts":1751150220000,"o":107348.5,"h":107334,"l":107334,"c":107334,"v":200,"usd":0.00186334}
{"ts":1751150280000,"o":107334,"h":107344.6,"l":107320.1,"c":107344.6,"v":29200,"usd":0.27204141}
{"ts":1751150340000,"o":107344.6,"h":107344.4,"l":107339.7,"c":107339.7,"v":1700,"usd":0.01583722}
{"ts":1751150400000,"o":107339.7,"h":107339.7,"l":107339.7,"c":107339.7,"v":0,"usd":0}
{"ts":1751150460000,"o":107339.7,"h":107335.2,"l":107335.2,"c":107335.2,"v":7100,"usd":0.06614786}
{"ts":1751150520000,"o":107335.2,"h":107344.5,"l":107326.1,"c":107344.5,"v":113800,"usd":1.06014412}
{"ts":1751150580000,"o":107344.5,"h":107369.4,"l":107359.6,"c":107369.4,"v":30800,"usd":0.28686302}
{"ts":1751150640000,"o":107369.4,"h":107374.5,"l":107364.4,"c":107371.2,"v":4500,"usd":0.04191226}
{"ts":1751150700000,"o":107371.2,"h":107380,"l":107380,"c":107380,"v":5700,"usd":0.05308239}
{"ts":1751150760000,"o":107380,"h":107380.2,"l":107380,"c":107380.2,"v":5000,"usd":0.0465635}
{"ts":1751150820000,"o":107380.2,"h":107380.1,"l":107336.2,"c":107356.3,"v":174800,"usd":1.62804059}
{"ts":1751150880000,"o":107356.3,"h":107356.4,"l":107356.4,"c":107356.4,"v":8000,"usd":0.0745184}
{"ts":1751150940000,"o":107356.4,"h":107379.2,"l":107356.4,"c":107379.2,"v":104000,"usd":0.9687384}
{"ts":1751151000000,"o":107379.2,"h":107360,"l":107348.6,"c":107348.6,"v":190300,"usd":1.77261491}
{"ts":1751151060000,"o":107348.6,"h":107349.3,"l":107349.3,"c":107349.3,"v":1000,"usd":0.0093154}
{"ts":1751151120000,"o":107349.3,"h":107349.3,"l":107349.3,"c":107349.3,"v":0,"usd":0}
{"ts":1751151180000,"o":107349.3,"h":107367,"l":107359.5,"c":107367,"v":1400,"usd":0.01303974}
{"ts":1751151240000,"o":107367,"h":107379.9,"l":107360.8,"c":107360.8,"v":4000,"usd":0.03725428}
{"ts":1751151300000,"o":107360.8,"h":107351.9,"l":107348.2,"c":107348.2,"v":31300,"usd":0.29156738}
{"ts":1751151360000,"o":107348.2,"h":107373.4,"l":107345.7,"c":107373.4,"v":46500,"usd":0.43316637}
{"ts":1751151420000,"o":107373.4,"h":107379.9,"l":107379.9,"c":107379.9,"v":700,"usd":0.00651889}
{"ts":1751151480000,"o":107379.9,"h":107379.9,"l":107379.9,"c":107379.9,"v":0,"usd":0}
{"ts":1751151540000,"o":107379.9,"h":107379.9,"l":107379.9,"c":107379.9,"v":0,"usd":0}
{"ts":1751151600000,"o":107379.9,"h":107379.9,"l":107379.9,"c":107379.9,"v":0,"usd":0}
{"ts":1751151660000,"o":107379.9,"h":107379.9,"l":107379.9,"c":107379.9,"v":0,"usd":0}
{"ts":1751151720000,"o":107379.9,"h":107379.9,"l":107379.9,"c":107379.9,"v":0,"usd":0}
{"ts":1751151780000,"o":107379.9,"h":107370.1,"l":107355.2,"c":107355.2,"v":11700,"usd":0.10898329}
{"ts":1751151840000,"o":107355.2,"h":107349.7,"l":107339.4,"c":107339.4,"v":56100,"usd":0.52262046}
{"ts":1751151900000,"o":107339.4,"h":107348.4,"l":107348.4,"c":107348.4,"v":25900,"usd":0.24127145}
{"ts":1751151960000,"o":107348.4,"h":107355,"l":107355,"c":107355,"v":600,"usd":0.00558894}
{"ts":1751152020000,"o":107355,"h":107355,"l":107355,"c":107355,"v":0,"usd":0}
{"ts":1751152080000,"o":107355,"h":107354.9,"l":107354.9,"c":107354.9,"v":1300,"usd":0.01210937}
{"ts":1751152140000,"o":107354.9,"h":107330.1,"l":107330.1,"c":107330.1,"v":3100,"usd":0.02888301}
{"ts":1751152200000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":0,"usd":0}
{"ts":1751152260000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":0,"usd":0}
{"ts":1751152320000,"o":107330.1,"h":107344.5,"l":107344.5,"c":107344.5,"v":4900,"usd":0.04564742}
{"ts":1751152380000,"o":107344.5,"h":107358.2,"l":107358.2,"c":107358.2,"v":108800,"usd":1.01342848}
{"ts":1751152440000,"o":107358.2,"h":107358.2,"l":107358.2,"c":107358.2,"v":0,"usd":0}
{"ts":1751152500000,"o":107358.2,"h":107344.9,"l":107344.9,"c":107344.9,"v":14800,"usd":0.13787384}
{"ts":1751152560000,"o":107344.9,"h":107333.9,"l":107333.9,"c":107333.9,"v":2400,"usd":0.02236008}
{"ts":1751152620000,"o":107333.9,"h":107330.1,"l":107330.1,"c":107330.1,"v":300,"usd":0.00279513}
{"ts":1751152680000,"o":107330.1,"h":107330,"l":107330,"c":107330,"v":100,"usd":0.00093171}
{"ts":1751152740000,"o":107330,"h":107330,"l":107330,"c":107330,"v":0,"usd":0}
{"ts":1751152800000,"o":107330,"h":107330,"l":107330,"c":107330,"v":100,"usd":0.00093171}
{"ts":1751152860000,"o":107330,"h":107330,"l":107330,"c":107330,"v":0,"usd":0}
{"ts":1751152920000,"o":107330,"h":107330,"l":107326.9,"c":107326.9,"v":14800,"usd":0.13789506}
{"ts":1751152980000,"o":107326.9,"h":107326.9,"l":107326.9,"c":107326.9,"v":0,"usd":0}
{"ts":1751153040000,"o":107326.9,"h":107326.9,"l":107326.9,"c":107326.9,"v":0,"usd":0}
{"ts":1751153100000,"o":107326.9,"h":107321.1,"l":107321.1,"c":107321.1,"v":100,"usd":0.00093178}
{"ts":1751153160000,"o":107321.1,"h":107337,"l":107321.2,"c":107337,"v":39400,"usd":0.367114}
{"ts":1751153220000,"o":107337,"h":107321.1,"l":107321.1,"c":107321.1,"v":4000,"usd":0.0372712}
{"ts":1751153280000,"o":107321.1,"h":107321.1,"l":107321.1,"c":107321.1,"v":0,"usd":0}
{"ts":1751153340000,"o":107321.1,"h":107321.1,"l":107321.1,"c":107321.1,"v":0,"usd":0}
{"ts":1751153400000,"o":107321.1,"h":107321.1,"l":107321.1,"c":107321.1,"v":10000,"usd":0.093178}
{"ts":1751153460000,"o":107321.1,"h":107321.2,"l":107321.2,"c":107321.2,"v":1000,"usd":0.0093178}
{"ts":1751153520000,"o":107321.2,"h":107321.1,"l":107321.1,"c":107321.1,"v":300,"usd":0.00279534}
{"ts":1751153580000,"o":107321.1,"h":107321.2,"l":107321.2,"c":107321.2,"v":100,"usd":0.00093178}
{"ts":1751153640000,"o":107321.2,"h":107321.1,"l":107315.1,"c":107315.1,"v":106300,"usd":0.9904855}
{"ts":1751153700000,"o":107315.1,"h":107315.1,"l":107315.1,"c":107315.1,"v":0,"usd":0}
{"ts":1751153760000,"o":107315.1,"h":107315.1,"l":107315.1,"c":107315.1,"v":0,"usd":0}
{"ts":1751153820000,"o":107315.1,"h":107315.1,"l":107315.1,"c":107315.1,"v":0,"usd":0}
{"ts":1751153880000,"o":107315.1,"h":107311.2,"l":107300,"c":107300,"v":14700,"usd":0.13698804}
{"ts":1751153940000,"o":107300,"h":107290.1,"l":107290.1,"c":107290.1,"v":1000,"usd":0.0093205}
{"ts":1751154000000,"o":107290.1,"h":107290.5,"l":107290.1,"c":107290.5,"v":27400,"usd":0.2553817}
{"ts":1751154060000,"o":107290.5,"h":107290.5,"l":107290.5,"c":107290.5,"v":0,"usd":0}
{"ts":1751154120000,"o":107290.5,"h":107290.5,"l":107290.5,"c":107290.5,"v":0,"usd":0}
{"ts":1751154180000,"o":107290.5,"h":107290.5,"l":107290.5,"c":107290.5,"v":0,"usd":0}
{"ts":1751154240000,"o":107290.5,"h":107290.5,"l":107290.5,"c":107290.5,"v":0,"usd":0}
{"ts":1751154300000,"o":107290.5,"h":107300.6,"l":107300.6,"c":107300.6,"v":500,"usd":0.0046598}
{"ts":1751154360000,"o":107300.6,"h":107319.9,"l":107300.6,"c":107304,"v":94000,"usd":0.87595281}
{"ts":1751154420000,"o":107304,"h":107304,"l":107304,"c":107304,"v":0,"usd":0}
{"ts":1751154480000,"o":107304,"h":107304,"l":107304,"c":107304,"v":0,"usd":0}
{"ts":1751154540000,"o":107304,"h":107306.5,"l":107305.9,"c":107306.5,"v":21900,"usd":0.20408834}
{"ts":1751154600000,"o":107306.5,"h":107306.5,"l":107306.5,"c":107306.5,"v":0,"usd":0}
{"ts":1751154660000,"o":107306.5,"h":107306.5,"l":107306.5,"c":107306.5,"v":0,"usd":0}
{"ts":1751154720000,"o":107306.5,"h":107306.5,"l":107306.5,"c":107306.5,"v":0,"usd":0}
{"ts":1751154780000,"o":107306.5,"h":107313,"l":107290,"c":107290.1,"v":62400,"usd":0.5814934}
{"ts":1751154840000,"o":107290.1,"h":107311.1,"l":107290.1,"c":107311.1,"v":11200,"usd":0.10437286}
{"ts":1751154900000,"o":107311.1,"h":107311.2,"l":107311.2,"c":107311.2,"v":32300,"usd":0.30099401}
{"ts":1751154960000,"o":107311.2,"h":107311.2,"l":107311.2,"c":107311.2,"v":0,"usd":0}
{"ts":1751155020000,"o":107311.2,"h":107311.2,"l":107311.2,"c":107311.2,"v":0,"usd":0}
{"ts":1751155080000,"o":107311.2,"h":107319.7,"l":107304.1,"c":107304.1,"v":76100,"usd":0.70911059}
{"ts":1751155140000,"o":107304.1,"h":107304.1,"l":107304.1,"c":107304.1,"v":0,"usd":0}
{"ts":1751155200000,"o":107304.1,"h":107303.9,"l":107303.8,"c":107303.9,"v":22000,"usd":0.2050246}
{"ts":1751155260000,"o":107303.9,"h":107316.4,"l":107303.9,"c":107312.9,"v":65400,"usd":0.60941901}
{"ts":1751155320000,"o":107312.9,"h":107312.9,"l":107312.9,"c":107312.9,"v":0,"usd":0}
{"ts":1751155380000,"o":107312.9,"h":107312.9,"l":107312.9,"c":107312.9,"v":0,"usd":0}
{"ts":1751155440000,"o":107312.9,"h":107312.8,"l":107312.8,"c":107312.8,"v":29900,"usd":0.27862614}
{"ts":1751155500000,"o":107312.8,"h":107299.9,"l":107294.1,"c":107294.5,"v":34000,"usd":0.31687553}
{"ts":1751155560000,"o":107294.5,"h":107294.5,"l":107294.5,"c":107294.5,"v":0,"usd":0}
{"ts":1751155620000,"o":107294.5,"h":107294.5,"l":107294.5,"c":107294.5,"v":0,"usd":0}
{"ts":1751155680000,"o":107294.5,"h":107299.4,"l":107270,"c":107270,"v":192700,"usd":1.79604599}
{"ts":1751155740000,"o":107270,"h":107270.1,"l":107270.1,"c":107270.1,"v":100,"usd":0.00093223}
{"ts":1751155800000,"o":107270.1,"h":107270.5,"l":107270.1,"c":107270.5,"v":28300,"usd":0.26381895}
{"ts":1751155860000,"o":107270.5,"h":107270.5,"l":107270.5,"c":107270.5,"v":0,"usd":0}
{"ts":1751155920000,"o":107270.5,"h":107280,"l":107270,"c":107270,"v":10900,"usd":0.10160353}
{"ts":1751155980000,"o":107270,"h":107270,"l":107270,"c":107270,"v":0,"usd":0}
{"ts":1751156040000,"o":107270,"h":107270,"l":107270,"c":107270,"v":4000,"usd":0.0372892}
{"ts":1751156100000,"o":107270,"h":107272.1,"l":107270.1,"c":107272.1,"v":52900,"usd":0.49314887}
{"ts":1751156160000,"o":107272.1,"h":107279.9,"l":107279.9,"c":107279.9,"v":4000,"usd":0.0372856}
{"ts":1751156220000,"o":107279.9,"h":107279.9,"l":107270,"c":107270,"v":22900,"usd":0.21346438}
{"ts":1751156280000,"o":107270,"h":107270,"l":107270,"c":107270,"v":4000,"usd":0.0372892}
{"ts":1751156340000,"o":107270,"h":107272.1,"l":107270.1,"c":107272.1,"v":31700,"usd":0.29551611}
{"ts":1751156400000,"o":107272.1,"h":107272.1,"l":107272.1,"c":107272.1,"v":0,"usd":0}
{"ts":1751156460000,"o":107272.1,"h":107343.2,"l":107276.3,"c":107343.2,"v":635600,"usd":5.92352999}
{"ts":1751156520000,"o":107343.2,"h":107345.3,"l":107330.1,"c":107345.3,"v":30200,"usd":0.28136795}
{"ts":1751156580000,"o":107345.3,"h":107371.1,"l":107346.1,"c":107346.1,"v":154200,"usd":1.43632375}
{"ts":1751156640000,"o":107346.1,"h":107359.1,"l":107345.4,"c":107345.4,"v":26800,"usd":0.24964713}
{"ts":1751156700000,"o":107345.4,"h":107345.4,"l":107345.4,"c":107345.4,"v":0,"usd":0}
{"ts":1751156760000,"o":107345.4,"h":107354.3,"l":107352.2,"c":107354.3,"v":8000,"usd":0.0745204}
{"ts":1751156820000,"o":107354.3,"h":107406.8,"l":107371.5,"c":107406.8,"v":498800,"usd":4.64472568}
{"ts":1751156880000,"o":107406.8,"h":107410.9,"l":107410.9,"c":107410.9,"v":400,"usd":0.003724}
{"ts":1751156940000,"o":107410.9,"h":107492.1,"l":107411,"c":107491.8,"v":933700,"usd":8.68887289}
{"ts":1751157000000,"o":107491.8,"h":107491.7,"l":107427.4,"c":107427.5,"v":406000,"usd":3.77758635}
{"ts":1751157060000,"o":107427.5,"h":107453,"l":107410,"c":107453,"v":372200,"usd":3.46435355}
{"ts":1751157120000,"o":107453,"h":107476.7,"l":107454.4,"c":107476.7,"v":5400,"usd":0.05025262}
{"ts":1751157180000,"o":107476.7,"h":107471.4,"l":107471.4,"c":107471.4,"v":2000,"usd":0.0186096}
{"ts":1751157240000,"o":107471.4,"h":107473.4,"l":107460,"c":107460,"v":221000,"usd":2.0563496}
{"ts":1751157300000,"o":107460,"h":107450,"l":107442.2,"c":107444.2,"v":54000,"usd":0.50258735}
{"ts":1751157360000,"o":107444.2,"h":107440.1,"l":107440,"c":107440,"v":170700,"usd":1.58879025}
{"ts":1751157420000,"o":107440,"h":107440.1,"l":107440,"c":107440.1,"v":4600,"usd":0.0428145}
{"ts":1751157480000,"o":107440.1,"h":107440.1,"l":107440,"c":107440.1,"v":16500,"usd":0.15357375}
{"ts":1751157540000,"o":107440.1,"h":107440.1,"l":107400.1,"c":107400.1,"v":186200,"usd":1.73320395}
{"ts":1751157600000,"o":107400.1,"h":107403.1,"l":107401,"c":107403.1,"v":13300,"usd":0.12383417}
{"ts":1751157660000,"o":107403.1,"h":107410.2,"l":107410.2,"c":107410.2,"v":3600,"usd":0.03351636}
{"ts":1751157720000,"o":107410.2,"h":107410.2,"l":107390,"c":107390.1,"v":61000,"usd":0.56792874}
{"ts":1751157780000,"o":107390.1,"h":107390,"l":107380.1,"c":107380.1,"v":47000,"usd":0.43767046}
{"ts":1751157840000,"o":107380.1,"h":107380.1,"l":107380,"c":107380.1,"v":4400,"usd":0.04097588}
{"ts":1751157900000,"o":107380.1,"h":107413.1,"l":107380.1,"c":107413.1,"v":218300,"usd":2.03284197}
{"ts":1751157960000,"o":107413.1,"h":107436.2,"l":107404.8,"c":107409.1,"v":40800,"usd":0.37979205}
{"ts":1751158020000,"o":107409.1,"h":107460,"l":107414.5,"c":107460,"v":85700,"usd":0.79762211}
{"ts":1751158080000,"o":107460,"h":107465.6,"l":107460,"c":107465.6,"v":3000,"usd":0.02791665}
{"ts":1751158140000,"o":107465.6,"h":107519.4,"l":107465.6,"c":107506.7,"v":369300,"usd":3.43537344}
{"ts":1751158200000,"o":107506.7,"h":107519.8,"l":107498.7,"c":107509.6,"v":214900,"usd":1.99895576}
{"ts":1751158260000,"o":107509.6,"h":107514.9,"l":107498.6,"c":107498.7,"v":25500,"usd":0.23720148}
{"ts":1751158320000,"o":107498.7,"h":107517.1,"l":107486.9,"c":107514.7,"v":204400,"usd":1.9013634}
{"ts":1751158380000,"o":107514.7,"h":107520,"l":107519.9,"c":107520,"v":8600,"usd":0.07998516}
{"ts":1751158440000,"o":107520,"h":107519.9,"l":107501.6,"c":107501.6,"v":68100,"usd":0.6333739}
{"ts":1751158500000,"o":107501.6,"h":107510.9,"l":107489.8,"c":107489.8,"v":98800,"usd":0.91903852}
{"ts":1751158560000,"o":107489.8,"h":107504,"l":107489.8,"c":107504,"v":33900,"usd":0.31537779}
{"ts":1751158620000,"o":107504,"h":107511.8,"l":107499.1,"c":107499.1,"v":90900,"usd":0.8454885}
{"ts":1751158680000,"o":107499.1,"h":107508,"l":107499.1,"c":107508,"v":23800,"usd":0.22139284}
{"ts":1751158740000,"o":107508,"h":107507.9,"l":107477.7,"c":107477.7,"v":52900,"usd":0.49212446}
{"ts":1751158800000,"o":107477.7,"h":107477.7,"l":107477.7,"c":107477.7,"v":0,"usd":0}
{"ts":1751158860000,"o":107477.7,"h":107479.9,"l":107479.9,"c":107479.9,"v":2400,"usd":0.02232984}
{"ts":1751158920000,"o":107479.9,"h":107479.9,"l":107479.9,"c":107479.9,"v":2400,"usd":0.02232984}
{"ts":1751158980000,"o":107479.9,"h":107479.9,"l":107460,"c":107460,"v":66700,"usd":0.62062456}
{"ts":1751159040000,"o":107460,"h":107450.1,"l":107450,"c":107450,"v":400,"usd":0.00372265}
{"ts":1751159100000,"o":107450,"h":107450.1,"l":107450.1,"c":107450.1,"v":200,"usd":0.00186132}
{"ts":1751159160000,"o":107450.1,"h":107450.1,"l":107450.1,"c":107450.1,"v":200,"usd":0.00186132}
{"ts":1751159220000,"o":107450.1,"h":107450,"l":107440.1,"c":107440.1,"v":8100,"usd":0.07538435}
{"ts":1751159280000,"o":107440.1,"h":107440.1,"l":107440.1,"c":107440.1,"v":900,"usd":0.00837675}
{"ts":1751159340000,"o":107440.1,"h":107440,"l":107436.6,"c":107436.6,"v":53400,"usd":0.49703598}
{"ts":1751159400000,"o":107436.6,"h":107437,"l":107430,"c":107430,"v":80100,"usd":0.74555586}
{"ts":1751159460000,"o":107430,"h":107420.1,"l":107420,"c":107420.1,"v":7100,"usd":0.06609568}
{"ts":1751159520000,"o":107420.1,"h":107420.1,"l":107420.1,"c":107420.1,"v":0,"usd":0}
{"ts":1751159580000,"o":107420.1,"h":107420.1,"l":107420.1,"c":107420.1,"v":600,"usd":0.00558552}
{"ts":1751159640000,"o":107420.1,"h":107420,"l":107417.4,"c":107417.5,"v":20500,"usd":0.19084423}
{"ts":1751159700000,"o":107417.5,"h":107417.4,"l":107401.4,"c":107401.4,"v":3600,"usd":0.03351792}
{"ts":1751159760000,"o":107401.4,"h":107416,"l":107400.1,"c":107411.1,"v":63300,"usd":0.58937862}
{"ts":1751159820000,"o":107411.1,"h":107414.7,"l":107414.7,"c":107414.7,"v":3600,"usd":0.03351492}
{"ts":1751159880000,"o":107414.7,"h":107414.7,"l":107414.7,"c":107414.7,"v":0,"usd":0}
{"ts":1751159940000,"o":107414.7,"h":107414.8,"l":107414.8,"c":107414.8,"v":6500,"usd":0.06051305}
{"ts":1751160000000,"o":107414.8,"h":107415,"l":107414.8,"c":107415,"v":158600,"usd":1.47651842}
{"ts":1751160060000,"o":107415,"h":107425.5,"l":107425.2,"c":107425.5,"v":38200,"usd":0.35559616}
{"ts":1751160120000,"o":107425.5,"h":107439.9,"l":107430,"c":107430,"v":700,"usd":0.00651552}
{"ts":1751160180000,"o":107430,"h":107430,"l":107430,"c":107430,"v":0,"usd":0}
{"ts":1751160240000,"o":107430,"h":107430,"l":107430,"c":107430,"v":0,"usd":0}
{"ts":1751160300000,"o":107430,"h":107425.2,"l":107414.8,"c":107421.5,"v":96900,"usd":0.90209952}
{"ts":1751160360000,"o":107421.5,"h":107440.6,"l":107425.2,"c":107440.6,"v":206600,"usd":1.92310289}
{"ts":1751160420000,"o":107440.6,"h":107426.3,"l":107426,"c":107426,"v":4700,"usd":0.04375089}
{"ts":1751160480000,"o":107426,"h":107422,"l":107421.6,"c":107422,"v":33800,"usd":0.31464758}
{"ts":1751160540000,"o":107422,"h":107434,"l":107433.4,"c":107434,"v":25600,"usd":0.23828522}
{"ts":1751160600000,"o":107434,"h":107440,"l":107440,"c":107440,"v":25100,"usd":0.23361825}
{"ts":1751160660000,"o":107440,"h":107440,"l":107440,"c":107440,"v":0,"usd":0}
{"ts":1751160720000,"o":107440,"h":107440,"l":107440,"c":107440,"v":0,"usd":0}
{"ts":1751160780000,"o":107440,"h":107425.7,"l":107425.7,"c":107425.7,"v":3200,"usd":0.02978816}
{"ts":1751160840000,"o":107425.7,"h":107425.7,"l":107425.7,"c":107425.7,"v":0,"usd":0}
{"ts":1751160900000,"o":107425.7,"h":107425.7,"l":107425.7,"c":107425.7,"v":3600,"usd":0.03351168}
{"ts":1751160960000,"o":107425.7,"h":107425.7,"l":107425.7,"c":107425.7,"v":400,"usd":0.00372352}
{"ts":1751161020000,"o":107425.7,"h":107425.7,"l":107425.7,"c":107425.7,"v":300,"usd":0.00279264}
{"ts":1751161080000,"o":107425.7,"h":107425.7,"l":107416.2,"c":107416.2,"v":22200,"usd":0.20666281}
{"ts":1751161140000,"o":107416.2,"h":107416.3,"l":107416.3,"c":107416.3,"v":10200,"usd":0.09495792}
{"ts":1751161200000,"o":107416.3,"h":107416.3,"l":107416.3,"c":107416.3,"v":200,"usd":0.00186192}
{"ts":1751161260000,"o":107416.3,"h":107416.3,"l":107408.2,"c":107408.2,"v":188000,"usd":1.75026895}
{"ts":1751161320000,"o":107408.2,"h":107400,"l":107370.1,"c":107370.1,"v":120000,"usd":1.11732339}
{"ts":1751161380000,"o":107370.1,"h":107370.1,"l":107370.1,"c":107370.1,"v":0,"usd":0}
{"ts":1751161440000,"o":107370.1,"h":107370,"l":107370,"c":107370,"v":500,"usd":0.0046568}
{"ts":1751161500000,"o":107370,"h":107363.2,"l":107363.2,"c":107363.2,"v":100,"usd":0.00093142}
{"ts":1751161560000,"o":107363.2,"h":107363.2,"l":107363.2,"c":107363.2,"v":0,"usd":0}
{"ts":1751161620000,"o":107363.2,"h":107364,"l":107360.1,"c":107364,"v":69300,"usd":0.64548783}
{"ts":1751161680000,"o":107364,"h":107370,"l":107362.8,"c":107362.8,"v":13200,"usd":0.12294606}
{"ts":1751161740000,"o":107362.8,"h":107360,"l":107342.4,"c":107342.4,"v":110300,"usd":1.02739312}
{"ts":1751161800000,"o":107342.4,"h":107340,"l":107340,"c":107340,"v":900,"usd":0.00838458}
{"ts":1751161860000,"o":107340,"h":107340,"l":107340,"c":107340,"v":0,"usd":0}
{"ts":1751161920000,"o":107340,"h":107340,"l":107340,"c":107340,"v":0,"usd":0}
{"ts":1751161980000,"o":107340,"h":107336.4,"l":107336.4,"c":107336.4,"v":2500,"usd":0.02329125}
{"ts":1751162040000,"o":107336.4,"h":107336.4,"l":107336.4,"c":107336.4,"v":0,"usd":0}
{"ts":1751162100000,"o":107336.4,"h":107336.4,"l":107336.4,"c":107336.4,"v":0,"usd":0}
{"ts":1751162160000,"o":107336.4,"h":107342.3,"l":107336.5,"c":107342.3,"v":118900,"usd":1.10773175}
{"ts":1751162220000,"o":107342.3,"h":107336.4,"l":107312.1,"c":107312.5,"v":188800,"usd":1.75907835}
{"ts":1751162280000,"o":107312.5,"h":107312.5,"l":107312.5,"c":107312.5,"v":0,"usd":0}
{"ts":1751162340000,"o":107312.5,"h":107312.5,"l":107312.5,"c":107312.5,"v":0,"usd":0}
{"ts":1751162400000,"o":107312.5,"h":107324.9,"l":107312.5,"c":107323.6,"v":191200,"usd":1.78171026}
{"ts":1751162460000,"o":107323.6,"h":107329.5,"l":107312.4,"c":107312.4,"v":162200,"usd":1.51136112}
{"ts":1751162520000,"o":107312.4,"h":107312.5,"l":107312.5,"c":107312.5,"v":1400,"usd":0.01304604}
{"ts":1751162580000,"o":107312.5,"h":107312.5,"l":107312.5,"c":107312.5,"v":3600,"usd":0.03354696}
{"ts":1751162640000,"o":107312.5,"h":107316.5,"l":107312.5,"c":107316.5,"v":117700,"usd":1.09679066}
{"ts":1751162700000,"o":107316.5,"h":107320.8,"l":107188.9,"c":107188.9,"v":807400,"usd":7.52843046}
{"ts":1751162760000,"o":107188.9,"h":107200.9,"l":107170.3,"c":107188.5,"v":113800,"usd":1.06177977}
{"ts":1751162820000,"o":107188.5,"h":107220,"l":107204,"c":107220,"v":8200,"usd":0.07648908}
{"ts":1751162880000,"o":107220,"h":107240,"l":107227.7,"c":107239.9,"v":6000,"usd":0.0559515}
{"ts":1751162940000,"o":107239.9,"h":107240.8,"l":107231.5,"c":107240.8,"v":23100,"usd":0.21540512}
{"ts":1751163000000,"o":107240.8,"h":107240.8,"l":107240.8,"c":107240.8,"v":0,"usd":0}
{"ts":1751163060000,"o":107240.8,"h":107242,"l":107242,"c":107242,"v":2500,"usd":0.02331175}
{"ts":1751163120000,"o":107242,"h":107242,"l":107242,"c":107242,"v":0,"usd":0}
{"ts":1751163180000,"o":107242,"h":107242,"l":107220,"c":107220,"v":85300,"usd":0.79539788}
{"ts":1751163240000,"o":107220,"h":107220,"l":107208.7,"c":107220,"v":58100,"usd":0.54190546}
{"ts":1751163300000,"o":107220,"h":107237.2,"l":107237.2,"c":107237.2,"v":14100,"usd":0.13148391}
{"ts":1751163360000,"o":107237.2,"h":107237.3,"l":107237.2,"c":107237.2,"v":600,"usd":0.00559506}
{"ts":1751163420000,"o":107237.2,"h":107237.2,"l":107222.7,"c":107222.8,"v":63000,"usd":0.58748182}
{"ts":1751163480000,"o":107222.8,"h":107222.8,"l":107222.8,"c":107222.8,"v":1900,"usd":0.01772016}
{"ts":1751163540000,"o":107222.8,"h":107222.8,"l":107222.8,"c":107222.8,"v":1500,"usd":0.0139896}
{"ts":1751163600000,"o":107222.8,"h":107222.7,"l":107222.7,"c":107222.7,"v":25400,"usd":0.23689056}
{"ts":1751163660000,"o":107222.7,"h":107220.1,"l":107182.3,"c":107182.3,"v":173500,"usd":1.61828981}
{"ts":1751163720000,"o":107182.3,"h":107191.8,"l":107182.3,"c":107191.8,"v":10700,"usd":0.09982545}
{"ts":1751163780000,"o":107191.8,"h":107216.8,"l":107203.9,"c":107216.8,"v":51300,"usd":0.47851987}
{"ts":1751163840000,"o":107216.8,"h":107216.9,"l":107216.9,"c":107216.9,"v":113400,"usd":1.05767046}
{"ts":1751163900000,"o":107216.9,"h":107228.7,"l":107220,"c":107228.7,"v":29000,"usd":0.27045651}
{"ts":1751163960000,"o":107228.7,"h":107228.7,"l":107228.7,"c":107228.7,"v":0,"usd":0}
{"ts":1751164020000,"o":107228.7,"h":107227,"l":107216.9,"c":107227,"v":75400,"usd":0.70322306}
{"ts":1751164080000,"o":107227,"h":107256,"l":107240,"c":107250.6,"v":39700,"usd":0.37017263}
{"ts":1751164140000,"o":107250.6,"h":107250.6,"l":107250.6,"c":107250.6,"v":0,"usd":0}
{"ts":1751164200000,"o":107250.6,"h":107250,"l":107250,"c":107250,"v":10000,"usd":0.09324}
{"ts":1751164260000,"o":107250,"h":107234,"l":107216.8,"c":107216.8,"v":109800,"usd":1.02409011}
{"ts":1751164320000,"o":107216.8,"h":107210.9,"l":107210.9,"c":107210.9,"v":7800,"usd":0.07275372}
{"ts":1751164380000,"o":107210.9,"h":107210.9,"l":107210.9,"c":107210.9,"v":0,"usd":0}
{"ts":1751164440000,"o":107210.9,"h":107210.9,"l":107210.9,"c":107210.9,"v":0,"usd":0}
{"ts":1751164500000,"o":107210.9,"h":107210.9,"l":107210.9,"c":107210.9,"v":0,"usd":0}
{"ts":1751164560000,"o":107210.9,"h":107221,"l":107219.2,"c":107221,"v":63000,"usd":0.58757782}
{"ts":1751164620000,"o":107221,"h":107235,"l":107235,"c":107235,"v":100,"usd":0.00093253}
{"ts":1751164680000,"o":107235,"h":107235,"l":107235,"c":107235,"v":0,"usd":0}
{"ts":1751164740000,"o":107235,"h":107240,"l":107235,"c":107240,"v":60100,"usd":0.56044797}
{"ts":1751164800000,"o":107240,"h":107240,"l":107240,"c":107240,"v":0,"usd":0}
{"ts":1751164860000,"o":107240,"h":107280,"l":107250,"c":107279.9,"v":299000,"usd":2.78775812}
{"ts":1751164920000,"o":107279.9,"h":107279.9,"l":107279.9,"c":107279.9,"v":0,"usd":0}
{"ts":1751164980000,"o":107279.9,"h":107360,"l":107280,"c":107339.9,"v":287100,"usd":2.6750796}
{"ts":1751165040000,"o":107339.9,"h":107330,"l":107330,"c":107330,"v":16400,"usd":0.15280044}
{"ts":1751165100000,"o":107330,"h":107330,"l":107330,"c":107330,"v":0,"usd":0}
{"ts":1751165160000,"o":107330,"h":107320,"l":107320,"c":107320,"v":25600,"usd":0.23853824}
{"ts":1751165220000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751165280000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751165340000,"o":107320,"h":107310,"l":107310,"c":107310,"v":100,"usd":0.00093188}
{"ts":1751165400000,"o":107310,"h":107310.1,"l":107310,"c":107310,"v":1600,"usd":0.01491008}
{"ts":1751165460000,"o":107310,"h":107310,"l":107310,"c":107310,"v":0,"usd":0}
{"ts":1751165520000,"o":107310,"h":107300,"l":107299.6,"c":107299.6,"v":3600,"usd":0.03355092}
{"ts":1751165580000,"o":107299.6,"h":107297.2,"l":107297.2,"c":107297.2,"v":1000,"usd":0.0093199}
{"ts":1751165640000,"o":107297.2,"h":107297.2,"l":107297.2,"c":107297.2,"v":0,"usd":0}
{"ts":1751165700000,"o":107297.2,"h":107297.2,"l":107297.2,"c":107297.2,"v":0,"usd":0}
{"ts":1751165760000,"o":107297.2,"h":107297.2,"l":107297.2,"c":107297.2,"v":0,"usd":0}
{"ts":1751165820000,"o":107297.2,"h":107297.2,"l":107292,"c":107297.2,"v":219600,"usd":2.04675854}
{"ts":1751165880000,"o":107297.2,"h":107312.1,"l":107309,"c":107309,"v":1000,"usd":0.00931863}
{"ts":1751165940000,"o":107309,"h":107307.1,"l":107307.1,"c":107307.1,"v":100,"usd":0.0009319}
{"ts":1751166000000,"o":107307.1,"h":107307.1,"l":107292.6,"c":107292.6,"v":1200,"usd":0.01118319}
{"ts":1751166060000,"o":107292.6,"h":107291,"l":107290,"c":107290,"v":20600,"usd":0.1920021}
{"ts":1751166120000,"o":107290,"h":107280,"l":107260.1,"c":107260.1,"v":15600,"usd":0.14542399}
{"ts":1751166180000,"o":107260.1,"h":107260.1,"l":107260.1,"c":107260.1,"v":0,"usd":0}
{"ts":1751166240000,"o":107260.1,"h":107275,"l":107260.1,"c":107274.9,"v":116400,"usd":1.08519246}
{"ts":1751166300000,"o":107274.9,"h":107266.1,"l":107260,"c":107260,"v":13700,"usd":0.12772477}
{"ts":1751166360000,"o":107260,"h":107264,"l":107264,"c":107264,"v":800,"usd":0.00745824}
{"ts":1751166420000,"o":107264,"h":107264,"l":107264,"c":107264,"v":94400,"usd":0.88007232}
{"ts":1751166480000,"o":107264,"h":107274.8,"l":107274.8,"c":107274.8,"v":3600,"usd":0.03355884}
{"ts":1751166540000,"o":107274.8,"h":107274.8,"l":107274.8,"c":107274.8,"v":3600,"usd":0.03355884}
{"ts":1751166600000,"o":107274.8,"h":107274.9,"l":107274.9,"c":107274.9,"v":3600,"usd":0.03355848}
{"ts":1751166660000,"o":107274.9,"h":107274.8,"l":107274.8,"c":107274.8,"v":100,"usd":0.00093219}
{"ts":1751166720000,"o":107274.8,"h":107274.8,"l":107274.8,"c":107274.8,"v":0,"usd":0}
{"ts":1751166780000,"o":107274.8,"h":107274.9,"l":107274.9,"c":107274.9,"v":100,"usd":0.00093218}
{"ts":1751166840000,"o":107274.9,"h":107274.9,"l":107274.9,"c":107274.9,"v":0,"usd":0}
{"ts":1751166900000,"o":107274.9,"h":107274.9,"l":107274.9,"c":107274.9,"v":0,"usd":0}
{"ts":1751166960000,"o":107274.9,"h":107274.9,"l":107274.9,"c":107274.9,"v":0,"usd":0}
{"ts":1751167020000,"o":107274.9,"h":107274.9,"l":107274.9,"c":107274.9,"v":0,"usd":0}
{"ts":1751167080000,"o":107274.9,"h":107275.5,"l":107274.9,"c":107275.5,"v":25800,"usd":0.24050244}
{"ts":1751167140000,"o":107275.5,"h":107275.4,"l":107275.4,"c":107275.4,"v":200,"usd":0.00186436}
{"ts":1751167200000,"o":107275.4,"h":107275.4,"l":107262,"c":107262,"v":52000,"usd":0.48473599}
{"ts":1751167260000,"o":107262,"h":107262,"l":107262,"c":107262,"v":1500,"usd":0.0139845}
{"ts":1751167320000,"o":107262,"h":107262,"l":107262,"c":107262,"v":3600,"usd":0.0335628}
{"ts":1751167380000,"o":107262,"h":107262,"l":107262,"c":107262,"v":400,"usd":0.0037292}
{"ts":1751167440000,"o":107262,"h":107268.5,"l":107262,"c":107268.5,"v":33800,"usd":0.31509844}
{"ts":1751167500000,"o":107268.5,"h":107280,"l":107280,"c":107280,"v":200,"usd":0.00186428}
{"ts":1751167560000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751167620000,"o":107280,"h":107280,"l":107280,"c":107280,"v":0,"usd":0}
{"ts":1751167680000,"o":107280,"h":107296.4,"l":107296.4,"c":107296.4,"v":8100,"usd":0.075492}
{"ts":1751167740000,"o":107296.4,"h":107296.4,"l":107296.4,"c":107296.4,"v":0,"usd":0}
{"ts":1751167800000,"o":107296.4,"h":107296.4,"l":107296.4,"c":107296.4,"v":0,"usd":0}
{"ts":1751167860000,"o":107296.4,"h":107296.4,"l":107296.4,"c":107296.4,"v":0,"usd":0}
{"ts":1751167920000,"o":107296.4,"h":107296.4,"l":107296.4,"c":107296.4,"v":0,"usd":0}
{"ts":1751167980000,"o":107296.4,"h":107296.4,"l":107296.4,"c":107296.4,"v":0,"usd":0}
{"ts":1751168040000,"o":107296.4,"h":107278.4,"l":107278.4,"c":107278.4,"v":100,"usd":0.00093215}
{"ts":1751168100000,"o":107278.4,"h":107278.4,"l":107278.4,"c":107278.4,"v":0,"usd":0}
{"ts":1751168160000,"o":107278.4,"h":107278.3,"l":107250,"c":107250,"v":220500,"usd":2.05578725}
{"ts":1751168220000,"o":107250,"h":107243.1,"l":107243,"c":107243.1,"v":21700,"usd":0.20234382}
{"ts":1751168280000,"o":107243.1,"h":107243.1,"l":107243.1,"c":107243.1,"v":200,"usd":0.00186492}
{"ts":1751168340000,"o":107243.1,"h":107243.1,"l":107243.1,"c":107243.1,"v":0,"usd":0}
{"ts":1751168400000,"o":107243.1,"h":107243,"l":107213.6,"c":107213.6,"v":216300,"usd":2.01694608}
{"ts":1751168460000,"o":107213.6,"h":107213.5,"l":107211.2,"c":107213.5,"v":37100,"usd":0.34604652}
{"ts":1751168520000,"o":107213.5,"h":107213.5,"l":107213.5,"c":107213.5,"v":0,"usd":0}
{"ts":1751168580000,"o":107213.5,"h":107213.5,"l":107213.5,"c":107213.5,"v":300,"usd":0.00279816}
{"ts":1751168640000,"o":107213.5,"h":107213.4,"l":107200.1,"c":107200.1,"v":130000,"usd":1.21256047}
{"ts":1751168700000,"o":107200.1,"h":107200.1,"l":107200.1,"c":107200.1,"v":700,"usd":0.00652981}
{"ts":1751168760000,"o":107200.1,"h":107200.1,"l":107200.1,"c":107200.1,"v":0,"usd":0}
{"ts":1751168820000,"o":107200.1,"h":107204.5,"l":107200.1,"c":107204.5,"v":142500,"usd":1.32928257}
{"ts":1751168880000,"o":107204.5,"h":107204.5,"l":107204.5,"c":107204.5,"v":0,"usd":0}
{"ts":1751168940000,"o":107204.5,"h":107204.5,"l":107204.5,"c":107204.5,"v":200,"usd":0.0018656}
{"ts":1751169000000,"o":107204.5,"h":107219.5,"l":107204.5,"c":107219.5,"v":42800,"usd":0.39923372}
{"ts":1751169060000,"o":107219.5,"h":107219.6,"l":107219.6,"c":107219.6,"v":100,"usd":0.00093267}
{"ts":1751169120000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":3500,"usd":0.03264345}
{"ts":1751169180000,"o":107219.6,"h":107219.6,"l":107219.5,"c":107219.6,"v":1100,"usd":0.01025937}
{"ts":1751169240000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":500,"usd":0.00466335}
{"ts":1751169300000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":500,"usd":0.00466335}
{"ts":1751169360000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":1000,"usd":0.0093267}
{"ts":1751169420000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":300,"usd":0.00279801}
{"ts":1751169480000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":200,"usd":0.00186534}
{"ts":1751169540000,"o":107219.6,"h":107219.6,"l":107219.6,"c":107219.6,"v":200,"usd":0.00186534}
{"ts":1751169600000,"o":107219.6,"h":107219.5,"l":107219.4,"c":107219.5,"v":13400,"usd":0.12497778}
{"ts":1751169660000,"o":107219.5,"h":107219.4,"l":107219.4,"c":107219.4,"v":100,"usd":0.00093267}
{"ts":1751169720000,"o":107219.4,"h":107219.5,"l":107219.4,"c":107219.4,"v":4200,"usd":0.03917214}
{"ts":1751169780000,"o":107219.4,"h":107219.5,"l":107207.8,"c":107207.8,"v":10100,"usd":0.09420297}
{"ts":1751169840000,"o":107207.8,"h":107207.9,"l":107207.8,"c":107207.9,"v":44700,"usd":0.41694819}
{"ts":1751169900000,"o":107207.9,"h":107219.5,"l":107219.4,"c":107219.5,"v":6900,"usd":0.06435423}
{"ts":1751169960000,"o":107219.5,"h":107219.5,"l":107219.4,"c":107219.4,"v":7400,"usd":0.06901758}
{"ts":1751170020000,"o":107219.4,"h":107241.5,"l":107219.4,"c":107241.5,"v":159300,"usd":1.48569977}
{"ts":1751170080000,"o":107241.5,"h":107234,"l":107220,"c":107220,"v":15100,"usd":0.14082734}
{"ts":1751170140000,"o":107220,"h":107237.1,"l":107220.1,"c":107237.1,"v":33500,"usd":0.3124246}
{"ts":1751170200000,"o":107237.1,"h":107237.1,"l":107234.3,"c":107234.3,"v":14900,"usd":0.1389472}
{"ts":1751170260000,"o":107234.3,"h":107234.3,"l":107230.3,"c":107230.4,"v":14600,"usd":0.13615457}
{"ts":1751170320000,"o":107230.4,"h":107230.4,"l":107230.3,"c":107230.3,"v":10500,"usd":0.09791985}
{"ts":1751170380000,"o":107230.3,"h":107259.6,"l":107230.4,"c":107259.6,"v":43400,"usd":0.40470018}
{"ts":1751170440000,"o":107259.6,"h":107257.1,"l":107257.1,"c":107257.1,"v":9500,"usd":0.0885723}
{"ts":1751170500000,"o":107257.1,"h":107257.1,"l":107257.1,"c":107257.1,"v":10000,"usd":0.093234}
{"ts":1751170560000,"o":107257.1,"h":107257.1,"l":107250.5,"c":107250.5,"v":37500,"usd":0.34963854}
{"ts":1751170620000,"o":107250.5,"h":107250.5,"l":107250.5,"c":107250.5,"v":0,"usd":0}
{"ts":1751170680000,"o":107250.5,"h":107250.5,"l":107250.5,"c":107250.5,"v":0,"usd":0}
{"ts":1751170740000,"o":107250.5,"h":107250.5,"l":107250.5,"c":107250.5,"v":0,"usd":0}
{"ts":1751170800000,"o":107250.5,"h":107250.5,"l":107250.5,"c":107250.5,"v":0,"usd":0}
{"ts":1751170860000,"o":107250.5,"h":107250.5,"l":107250.5,"c":107250.5,"v":1700,"usd":0.0158508}
{"ts":1751170920000,"o":107250.5,"h":107230.5,"l":107230.4,"c":107230.4,"v":900,"usd":0.00839313}
{"ts":1751170980000,"o":107230.4,"h":107230.5,"l":107230.5,"c":107230.5,"v":500,"usd":0.00466285}
{"ts":1751171040000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":600,"usd":0.00559542}
{"ts":1751171100000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":400,"usd":0.00373028}
{"ts":1751171160000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":300,"usd":0.00279771}
{"ts":1751171220000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":200,"usd":0.00186514}
{"ts":1751171280000,"o":107230.5,"h":107230.5,"l":107230.4,"c":107230.4,"v":300,"usd":0.00279771}
{"ts":1751171340000,"o":107230.4,"h":107230.5,"l":107230.4,"c":107230.5,"v":200,"usd":0.00186514}
{"ts":1751171400000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171460000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171520000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171580000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171640000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171700000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171760000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751171820000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":200,"usd":0.00186514}
{"ts":1751171880000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":100,"usd":0.00093257}
{"ts":1751171940000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":100,"usd":0.00093257}
{"ts":1751172000000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":100,"usd":0.00093257}
{"ts":1751172060000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":100,"usd":0.00093257}
{"ts":1751172120000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":600,"usd":0.00559542}
{"ts":1751172180000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":300,"usd":0.00279771}
{"ts":1751172240000,"o":107230.5,"h":107230.5,"l":107230.5,"c":107230.5,"v":0,"usd":0}
{"ts":1751172300000,"o":107230.5,"h":107230.4,"l":107230.4,"c":107230.4,"v":3600,"usd":0.03357252}
{"ts":1751172360000,"o":107230.4,"h":107230.4,"l":107230.4,"c":107230.4,"v":3600,"usd":0.03357252}
{"ts":1751172420000,"o":107230.4,"h":107245.5,"l":107230.5,"c":107245.5,"v":217800,"usd":2.03113216}
{"ts":1751172480000,"o":107245.5,"h":107245.6,"l":107245.6,"c":107245.6,"v":3600,"usd":0.03356784}
{"ts":1751172540000,"o":107245.6,"h":107245.6,"l":107245.6,"c":107245.6,"v":1400,"usd":0.01305416}
{"ts":1751172600000,"o":107245.6,"h":107245.6,"l":107242.9,"c":107242.9,"v":8000,"usd":0.07459592}
{"ts":1751172660000,"o":107242.9,"h":107242.9,"l":107242.9,"c":107242.9,"v":100000,"usd":0.93246}
{"ts":1751172720000,"o":107242.9,"h":107245.6,"l":107242.9,"c":107245.6,"v":166800,"usd":1.55531822}
{"ts":1751172780000,"o":107245.6,"h":107245.6,"l":107245.6,"c":107245.6,"v":0,"usd":0}
{"ts":1751172840000,"o":107245.6,"h":107245.6,"l":107245.6,"c":107245.6,"v":0,"usd":0}
{"ts":1751172900000,"o":107245.6,"h":107245.6,"l":107245.6,"c":107245.6,"v":0,"usd":0}
{"ts":1751172960000,"o":107245.6,"h":107259.9,"l":107259.9,"c":107259.9,"v":600,"usd":0.00559386}
{"ts":1751173020000,"o":107259.9,"h":107247.8,"l":107247.6,"c":107247.8,"v":73600,"usd":0.68626112}
{"ts":1751173080000,"o":107247.8,"h":107279.9,"l":107256,"c":107276,"v":145600,"usd":1.35740886}
{"ts":1751173140000,"o":107276,"h":107260.3,"l":107260.3,"c":107260.3,"v":400,"usd":0.00372924}
{"ts":1751173200000,"o":107260.3,"h":107260.3,"l":107260.3,"c":107260.3,"v":0,"usd":0}
{"ts":1751173260000,"o":107260.3,"h":107260.3,"l":107248.2,"c":107248.2,"v":18500,"usd":0.17247746}
{"ts":1751173320000,"o":107248.2,"h":107248.2,"l":107248.2,"c":107248.2,"v":800,"usd":0.00745936}
{"ts":1751173380000,"o":107248.2,"h":107248.2,"l":107248.2,"c":107248.2,"v":0,"usd":0}
{"ts":1751173440000,"o":107248.2,"h":107248.1,"l":107248.1,"c":107248.1,"v":3600,"usd":0.03356712}
{"ts":1751173500000,"o":107248.1,"h":107248.1,"l":107237.9,"c":107237.9,"v":93300,"usd":0.86996083}
{"ts":1751173560000,"o":107237.9,"h":107237.9,"l":107237.9,"c":107237.9,"v":0,"usd":0}
{"ts":1751173620000,"o":107237.9,"h":107237.9,"l":107237.9,"c":107237.9,"v":0,"usd":0}
{"ts":1751173680000,"o":107237.9,"h":107237.9,"l":107237.9,"c":107237.9,"v":0,"usd":0}
{"ts":1751173740000,"o":107237.9,"h":107237.9,"l":107237.9,"c":107237.9,"v":0,"usd":0}
{"ts":1751173800000,"o":107237.9,"h":107238,"l":107238,"c":107238,"v":128100,"usd":1.19454531}
{"ts":1751173860000,"o":107238,"h":107240.3,"l":107238,"c":107240.3,"v":58600,"usd":0.5464463}
{"ts":1751173920000,"o":107240.3,"h":107249.9,"l":107249.9,"c":107249.9,"v":3600,"usd":0.0335664}
{"ts":1751173980000,"o":107249.9,"h":107249.9,"l":107249.9,"c":107249.9,"v":0,"usd":0}
{"ts":1751174040000,"o":107249.9,"h":107249.9,"l":107249.9,"c":107249.9,"v":0,"usd":0}
{"ts":1751174100000,"o":107249.9,"h":107249.9,"l":107249.9,"c":107249.9,"v":0,"usd":0}
{"ts":1751174160000,"o":107249.9,"h":107249.9,"l":107249.9,"c":107249.9,"v":0,"usd":0}
{"ts":1751174220000,"o":107249.9,"h":107246,"l":107242.4,"c":107242.4,"v":80000,"usd":0.745958}
{"ts":1751174280000,"o":107242.4,"h":107242.4,"l":107242.4,"c":107242.4,"v":0,"usd":0}
{"ts":1751174340000,"o":107242.4,"h":107246,"l":107246,"c":107246,"v":7500,"usd":0.069933}
{"ts":1751174400000,"o":107246,"h":107246,"l":107246,"c":107246,"v":300,"usd":0.00279732}
{"ts":1751174460000,"o":107246,"h":107244.1,"l":107230,"c":107230,"v":51600,"usd":0.48117488}
{"ts":1751174520000,"o":107230,"h":107230,"l":107230,"c":107230,"v":2600,"usd":0.02424682}
{"ts":1751174580000,"o":107230,"h":107227.7,"l":107227.7,"c":107227.7,"v":3600,"usd":0.03357324}
{"ts":1751174640000,"o":107227.7,"h":107227.7,"l":107225.2,"c":107225.2,"v":7400,"usd":0.06901328}
{"ts":1751174700000,"o":107225.2,"h":107225.2,"l":107225.2,"c":107225.2,"v":100,"usd":0.00093262}
{"ts":1751174760000,"o":107225.2,"h":107224.8,"l":107224.8,"c":107224.8,"v":200,"usd":0.00186524}
{"ts":1751174820000,"o":107224.8,"h":107224.8,"l":107224.8,"c":107224.8,"v":0,"usd":0}
{"ts":1751174880000,"o":107224.8,"h":107224.4,"l":107217.8,"c":107217.8,"v":56700,"usd":0.52879836}
{"ts":1751174940000,"o":107217.8,"h":107217.8,"l":107217.8,"c":107217.8,"v":0,"usd":0}
{"ts":1751175000000,"o":107217.8,"h":107217.8,"l":107217.8,"c":107217.8,"v":0,"usd":0}
{"ts":1751175060000,"o":107217.8,"h":107213.5,"l":107200.3,"c":107200.3,"v":29700,"usd":0.27702397}
{"ts":1751175120000,"o":107200.3,"h":107200.3,"l":107200.3,"c":107200.3,"v":0,"usd":0}
{"ts":1751175180000,"o":107200.3,"h":107213.8,"l":107200.3,"c":107213.8,"v":142200,"usd":1.32648415}
{"ts":1751175240000,"o":107213.8,"h":107213.8,"l":107213.8,"c":107213.8,"v":0,"usd":0}
{"ts":1751175300000,"o":107213.8,"h":107208.1,"l":107208.1,"c":107208.1,"v":10900,"usd":0.10167193}
{"ts":1751175360000,"o":107208.1,"h":107208.2,"l":107208.2,"c":107208.2,"v":39700,"usd":0.37030572}
{"ts":1751175420000,"o":107208.2,"h":107213.7,"l":107213.7,"c":107213.7,"v":10000,"usd":0.093272}
{"ts":1751175480000,"o":107213.7,"h":107213.7,"l":107213.7,"c":107213.7,"v":0,"usd":0}
{"ts":1751175540000,"o":107213.7,"h":107213.7,"l":107213.7,"c":107213.7,"v":0,"usd":0}
{"ts":1751175600000,"o":107213.7,"h":107213.8,"l":107213.8,"c":107213.8,"v":13900,"usd":0.12964808}
{"ts":1751175660000,"o":107213.8,"h":107239.9,"l":107227.6,"c":107239.9,"v":33500,"usd":0.31241608}
{"ts":1751175720000,"o":107239.9,"h":107240,"l":107240,"c":107240,"v":3600,"usd":0.03356964}
{"ts":1751175780000,"o":107240,"h":107240,"l":107240,"c":107240,"v":3600,"usd":0.03356964}
{"ts":1751175840000,"o":107240,"h":107240,"l":107240,"c":107240,"v":3600,"usd":0.03356964}
{"ts":1751175900000,"o":107240,"h":107240,"l":107240,"c":107240,"v":0,"usd":0}
{"ts":1751175960000,"o":107240,"h":107240,"l":107240,"c":107240,"v":7300,"usd":0.06807177}
{"ts":1751176020000,"o":107240,"h":107260,"l":107260,"c":107260,"v":2400,"usd":0.02237544}
{"ts":1751176080000,"o":107260,"h":107260,"l":107260,"c":107260,"v":0,"usd":0}
{"ts":1751176140000,"o":107260,"h":107298.4,"l":107263.4,"c":107298.4,"v":292800,"usd":2.72923428}
{"ts":1751176200000,"o":107298.4,"h":107298.4,"l":107298.4,"c":107298.4,"v":40000,"usd":0.372792}
{"ts":1751176260000,"o":107298.4,"h":107298.4,"l":107298.4,"c":107298.4,"v":0,"usd":0}
{"ts":1751176320000,"o":107298.4,"h":107298.4,"l":107298.4,"c":107298.4,"v":0,"usd":0}
{"ts":1751176380000,"o":107298.4,"h":107298.4,"l":107298.4,"c":107298.4,"v":0,"usd":0}
{"ts":1751176440000,"o":107298.4,"h":107298.4,"l":107298.4,"c":107298.4,"v":125400,"usd":1.16870292}
{"ts":1751176500000,"o":107298.4,"h":107298.4,"l":107298.4,"c":107298.4,"v":0,"usd":0}
{"ts":1751176560000,"o":107298.4,"h":107299.9,"l":107296.8,"c":107296.8,"v":68100,"usd":0.63467447}
{"ts":1751176620000,"o":107296.8,"h":107293.5,"l":107293.5,"c":107293.5,"v":1900,"usd":0.01770838}
{"ts":1751176680000,"o":107293.5,"h":107300,"l":107293.5,"c":107300,"v":78000,"usd":0.726945}
{"ts":1751176740000,"o":107300,"h":107300,"l":107300,"c":107300,"v":1200,"usd":0.01118364}
{"ts":1751176800000,"o":107300,"h":107300,"l":107300,"c":107300,"v":3600,"usd":0.03355092}
{"ts":1751176860000,"o":107300,"h":107300,"l":107300,"c":107300,"v":300,"usd":0.00279591}
{"ts":1751176920000,"o":107300,"h":107300,"l":107300,"c":107300,"v":200,"usd":0.00186394}
{"ts":1751176980000,"o":107300,"h":107300,"l":107300,"c":107300,"v":0,"usd":0}
{"ts":1751177040000,"o":107300,"h":107300,"l":107300,"c":107300,"v":200,"usd":0.00186394}
{"ts":1751177100000,"o":107300,"h":107300,"l":107300,"c":107300,"v":300,"usd":0.00279591}
{"ts":1751177160000,"o":107300,"h":107300,"l":107297.4,"c":107300,"v":486200,"usd":4.53126956}
{"ts":1751177220000,"o":107300,"h":107300,"l":107300,"c":107300,"v":0,"usd":0}
{"ts":1751177280000,"o":107300,"h":107319.4,"l":107319.4,"c":107319.4,"v":3600,"usd":0.0335448}
{"ts":1751177340000,"o":107319.4,"h":107319.4,"l":107319.4,"c":107319.4,"v":3600,"usd":0.0335448}
{"ts":1751177400000,"o":107319.4,"h":107319.4,"l":107319.4,"c":107319.4,"v":3600,"usd":0.0335448}
{"ts":1751177460000,"o":107319.4,"h":107319.5,"l":107319.5,"c":107319.5,"v":3600,"usd":0.0335448}
{"ts":1751177520000,"o":107319.5,"h":107319.5,"l":107319.5,"c":107319.5,"v":11400,"usd":0.1062252}
{"ts":1751177580000,"o":107319.5,"h":107319.5,"l":107319.5,"c":107319.5,"v":1100,"usd":0.0102498}
{"ts":1751177640000,"o":107319.5,"h":107319.5,"l":107319.4,"c":107319.5,"v":4900,"usd":0.0456582}
{"ts":1751177700000,"o":107319.5,"h":107319.5,"l":107319.5,"c":107319.5,"v":200,"usd":0.0018636}
{"ts":1751177760000,"o":107319.5,"h":107330,"l":107319.5,"c":107330,"v":87300,"usd":0.81344885}
{"ts":1751177820000,"o":107330,"h":107340,"l":107330,"c":107339.9,"v":56700,"usd":0.52826553}
{"ts":1751177880000,"o":107339.9,"h":107332.5,"l":107332.4,"c":107332.4,"v":1500,"usd":0.01397534}
{"ts":1751177940000,"o":107332.4,"h":107324.5,"l":107324.5,"c":107324.5,"v":100,"usd":0.00093175}
{"ts":1751178000000,"o":107324.5,"h":107324.5,"l":107324.5,"c":107324.5,"v":700,"usd":0.00652225}
{"ts":1751178060000,"o":107324.5,"h":107324.5,"l":107324.5,"c":107324.5,"v":0,"usd":0}
{"ts":1751178120000,"o":107324.5,"h":107324.4,"l":107324.4,"c":107324.4,"v":3600,"usd":0.033543}
{"ts":1751178180000,"o":107324.4,"h":107324.4,"l":107324.4,"c":107324.4,"v":3600,"usd":0.033543}
{"ts":1751178240000,"o":107324.4,"h":107324.4,"l":107324.4,"c":107324.4,"v":3600,"usd":0.033543}
{"ts":1751178300000,"o":107324.4,"h":107324.5,"l":107324.4,"c":107324.5,"v":3700,"usd":0.03447475}
{"ts":1751178360000,"o":107324.5,"h":107324.5,"l":107324.4,"c":107324.4,"v":13400,"usd":0.1248545}
{"ts":1751178420000,"o":107324.4,"h":107324.4,"l":107324.4,"c":107324.4,"v":0,"usd":0}
{"ts":1751178480000,"o":107324.4,"h":107324.4,"l":107324.4,"c":107324.4,"v":0,"usd":0}
{"ts":1751178540000,"o":107324.4,"h":107322.3,"l":107322.3,"c":107322.3,"v":5000,"usd":0.0465885}
{"ts":1751178600000,"o":107322.3,"h":107322.3,"l":107322.3,"c":107322.3,"v":0,"usd":0}
{"ts":1751178660000,"o":107322.3,"h":107335,"l":107322.4,"c":107335,"v":298500,"usd":2.78130981}
{"ts":1751178720000,"o":107335,"h":107335,"l":107335,"c":107335,"v":0,"usd":0}
{"ts":1751178780000,"o":107335,"h":107340.7,"l":107333.7,"c":107333.7,"v":56100,"usd":0.52263813}
{"ts":1751178840000,"o":107333.7,"h":107333.7,"l":107333.7,"c":107333.7,"v":0,"usd":0}
{"ts":1751178900000,"o":107333.7,"h":107333.7,"l":107333.7,"c":107333.7,"v":0,"usd":0}
{"ts":1751178960000,"o":107333.7,"h":107333.6,"l":107333.6,"c":107333.6,"v":1100,"usd":0.01024837}
{"ts":1751179020000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":0,"usd":0}
{"ts":1751179080000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":900,"usd":0.00838503}
{"ts":1751179140000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":700,"usd":0.00652169}
{"ts":1751179200000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":0,"usd":0}
{"ts":1751179260000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":0,"usd":0}
{"ts":1751179320000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":0,"usd":0}
{"ts":1751179380000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":0,"usd":0}
{"ts":1751179440000,"o":107333.6,"h":107333.5,"l":107322.6,"c":107322.6,"v":76300,"usd":0.71088233}
{"ts":1751179500000,"o":107322.6,"h":107322.6,"l":107322.6,"c":107322.6,"v":400,"usd":0.00372708}
{"ts":1751179560000,"o":107322.6,"h":107322.6,"l":107322.6,"c":107322.6,"v":0,"usd":0}
{"ts":1751179620000,"o":107322.6,"h":107322.5,"l":107322.5,"c":107322.5,"v":7100,"usd":0.06615567}
{"ts":1751179680000,"o":107322.5,"h":107322.5,"l":107322.5,"c":107322.5,"v":0,"usd":0}
{"ts":1751179740000,"o":107322.5,"h":107322.5,"l":107322.5,"c":107322.5,"v":0,"usd":0}
{"ts":1751179800000,"o":107322.5,"h":107322.5,"l":107322.5,"c":107322.5,"v":0,"usd":0}
{"ts":1751179860000,"o":107322.5,"h":107322.5,"l":107322.5,"c":107322.5,"v":0,"usd":0}
{"ts":1751179920000,"o":107322.5,"h":107322.5,"l":107322.5,"c":107322.5,"v":0,"usd":0}
{"ts":1751179980000,"o":107322.5,"h":107322.6,"l":107322.6,"c":107322.6,"v":25500,"usd":0.23760135}
{"ts":1751180040000,"o":107322.6,"h":107322.6,"l":107322.6,"c":107322.6,"v":0,"usd":0}
{"ts":1751180100000,"o":107322.6,"h":107322.6,"l":107322.6,"c":107322.6,"v":252900,"usd":2.35644633}
{"ts":1751180160000,"o":107322.6,"h":107333.6,"l":107330,"c":107333.6,"v":205100,"usd":1.91088558}
{"ts":1751180220000,"o":107333.6,"h":107333.6,"l":107333.6,"c":107333.6,"v":17000,"usd":0.1583839}
{"ts":1751180280000,"o":107333.6,"h":107343.3,"l":107333.6,"c":107343.3,"v":23900,"usd":0.22266889}
{"ts":1751180340000,"o":107343.3,"h":107363.4,"l":107343.2,"c":107363.4,"v":27800,"usd":0.25897667}
{"ts":1751180400000,"o":107363.4,"h":107363.3,"l":107363.3,"c":107363.3,"v":44800,"usd":0.41727616}
{"ts":1751180460000,"o":107363.3,"h":107379.8,"l":107352.2,"c":107352.2,"v":440900,"usd":4.10644919}
{"ts":1751180520000,"o":107352.2,"h":107352.2,"l":107352.2,"c":107352.2,"v":0,"usd":0}
{"ts":1751180580000,"o":107352.2,"h":107352.2,"l":107352.2,"c":107352.2,"v":0,"usd":0}
{"ts":1751180640000,"o":107352.2,"h":107340,"l":107330.1,"c":107330.1,"v":11700,"usd":0.10899981}
{"ts":1751180700000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":0,"usd":0}
{"ts":1751180760000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":200,"usd":0.00186342}
{"ts":1751180820000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":200,"usd":0.00186342}
{"ts":1751180880000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":85800,"usd":0.79940718}
{"ts":1751180940000,"o":107330.1,"h":107372.9,"l":107343.4,"c":107360.6,"v":54200,"usd":0.50486028}
{"ts":1751181000000,"o":107360.6,"h":107353,"l":107352.2,"c":107352.2,"v":19200,"usd":0.17884992}
{"ts":1751181060000,"o":107352.2,"h":107348.8,"l":107348.8,"c":107348.8,"v":100,"usd":0.00093154}
{"ts":1751181120000,"o":107348.8,"h":107348.8,"l":107348.8,"c":107348.8,"v":0,"usd":0}
{"ts":1751181180000,"o":107348.8,"h":107346.8,"l":107346.8,"c":107346.8,"v":19200,"usd":0.17885952}
{"ts":1751181240000,"o":107346.8,"h":107346.8,"l":107346.8,"c":107346.8,"v":0,"usd":0}
{"ts":1751181300000,"o":107346.8,"h":107346.8,"l":107346.8,"c":107346.8,"v":0,"usd":0}
{"ts":1751181360000,"o":107346.8,"h":107346.8,"l":107346.8,"c":107346.8,"v":0,"usd":0}
{"ts":1751181420000,"o":107346.8,"h":107344.6,"l":107330.5,"c":107331.3,"v":181500,"usd":1.69099639}
{"ts":1751181480000,"o":107331.3,"h":107331.5,"l":107331.5,"c":107331.5,"v":100,"usd":0.00093169}
{"ts":1751181540000,"o":107331.5,"h":107331.5,"l":107331.5,"c":107331.5,"v":800,"usd":0.00745352}
{"ts":1751181600000,"o":107331.5,"h":107331.5,"l":107331.5,"c":107331.5,"v":0,"usd":0}
{"ts":1751181660000,"o":107331.5,"h":107331.4,"l":107328,"c":107328.2,"v":3700,"usd":0.03447341}
{"ts":1751181720000,"o":107328.2,"h":107328.1,"l":107328.1,"c":107328.1,"v":5600,"usd":0.05217632}
{"ts":1751181780000,"o":107328.1,"h":107328.4,"l":107328.1,"c":107328.4,"v":112200,"usd":1.04538984}
{"ts":1751181840000,"o":107328.4,"h":107334.3,"l":107328.3,"c":107334.3,"v":30700,"usd":0.28603624}
{"ts":1751181900000,"o":107334.3,"h":107334.3,"l":107334.3,"c":107334.3,"v":0,"usd":0}
{"ts":1751181960000,"o":107334.3,"h":107334.3,"l":107334.3,"c":107334.3,"v":0,"usd":0}
{"ts":1751182020000,"o":107334.3,"h":107335.7,"l":107330.9,"c":107335.7,"v":20000,"usd":0.18633676}
{"ts":1751182080000,"o":107335.7,"h":107335.7,"l":107335.7,"c":107335.7,"v":0,"usd":0}
{"ts":1751182140000,"o":107335.7,"h":107335.7,"l":107335.7,"c":107335.7,"v":0,"usd":0}
{"ts":1751182200000,"o":107335.7,"h":107339.9,"l":107339.9,"c":107339.9,"v":100,"usd":0.00093162}
{"ts":1751182260000,"o":107339.9,"h":107331.2,"l":107331.2,"c":107331.2,"v":25400,"usd":0.2366518}
{"ts":1751182320000,"o":107331.2,"h":107331.2,"l":107331.2,"c":107331.2,"v":0,"usd":0}
{"ts":1751182380000,"o":107331.2,"h":107331.2,"l":107331.2,"c":107331.2,"v":0,"usd":0}
{"ts":1751182440000,"o":107331.2,"h":107331.2,"l":107331.2,"c":107331.2,"v":0,"usd":0}
{"ts":1751182500000,"o":107331.2,"h":107331.2,"l":107331.2,"c":107331.2,"v":0,"usd":0}
{"ts":1751182560000,"o":107331.2,"h":107331.2,"l":107331.2,"c":107331.2,"v":0,"usd":0}
{"ts":1751182620000,"o":107331.2,"h":107330.8,"l":107322.3,"c":107322.3,"v":27800,"usd":0.25901914}
{"ts":1751182680000,"o":107322.3,"h":107322.3,"l":107313.3,"c":107313.4,"v":137600,"usd":1.2821386}
{"ts":1751182740000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751182800000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":200,"usd":0.0018637}
{"ts":1751182860000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751182920000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751182980000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":5000,"usd":0.0465925}
{"ts":1751183040000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183100000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":600,"usd":0.0055911}
{"ts":1751183160000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183220000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183280000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183340000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183400000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183460000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183520000,"o":107313.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":0,"usd":0}
{"ts":1751183580000,"o":107313.4,"h":107315.1,"l":107313.4,"c":107315.1,"v":122000,"usd":1.13685601}
{"ts":1751183640000,"o":107315.1,"h":107315.1,"l":107315.1,"c":107315.1,"v":0,"usd":0}
{"ts":1751183700000,"o":107315.1,"h":107315.1,"l":107315.1,"c":107315.1,"v":0,"usd":0}
{"ts":1751183760000,"o":107315.1,"h":107328.7,"l":107328.7,"c":107328.7,"v":1200,"usd":0.01118064}
{"ts":1751183820000,"o":107328.7,"h":107328.7,"l":107328.7,"c":107328.7,"v":15000,"usd":0.139758}
{"ts":1751183880000,"o":107328.7,"h":107344.7,"l":107328.7,"c":107344.7,"v":123500,"usd":1.15065218}
{"ts":1751183940000,"o":107344.7,"h":107344.7,"l":107344.7,"c":107344.7,"v":20200,"usd":0.18817916}
{"ts":1751184000000,"o":107344.7,"h":107387,"l":107344.7,"c":107387,"v":342400,"usd":3.18916409}
{"ts":1751184060000,"o":107387,"h":107436.9,"l":107399.9,"c":107409.2,"v":1004100,"usd":9.34722461}
{"ts":1751184120000,"o":107409.2,"h":107409.2,"l":107399.8,"c":107399.8,"v":89300,"usd":0.83142294}
{"ts":1751184180000,"o":107399.8,"h":107392.6,"l":107392.5,"c":107392.5,"v":32700,"usd":0.30448932}
{"ts":1751184240000,"o":107392.5,"h":107467,"l":107390.1,"c":107467,"v":349000,"usd":3.24843538}
{"ts":1751184300000,"o":107467,"h":107499.9,"l":107467.1,"c":107495.8,"v":456600,"usd":4.2477491}
{"ts":1751184360000,"o":107495.8,"h":107495.7,"l":107460,"c":107460,"v":391200,"usd":3.63972777}
{"ts":1751184420000,"o":107460,"h":107466.8,"l":107460,"c":107460,"v":67700,"usd":0.62997896}
{"ts":1751184480000,"o":107460,"h":107450,"l":107440,"c":107440,"v":13300,"usd":0.12378511}
{"ts":1751184540000,"o":107440,"h":107430.9,"l":107430.9,"c":107430.9,"v":20300,"usd":0.18895849}
{"ts":1751184600000,"o":107430.9,"h":107430.9,"l":107430.9,"c":107430.9,"v":0,"usd":0}
{"ts":1751184660000,"o":107430.9,"h":107456,"l":107431,"c":107456,"v":55400,"usd":0.51567924}
{"ts":1751184720000,"o":107456,"h":107467.9,"l":107467.9,"c":107467.9,"v":44000,"usd":0.4094244}
{"ts":1751184780000,"o":107467.9,"h":107457.8,"l":107445.8,"c":107445.8,"v":2000,"usd":0.0186122}
{"ts":1751184840000,"o":107445.8,"h":107445.8,"l":107445.8,"c":107445.8,"v":200,"usd":0.0018614}
{"ts":1751184900000,"o":107445.8,"h":107445.8,"l":107445.8,"c":107445.8,"v":900,"usd":0.0083763}
{"ts":1751184960000,"o":107445.8,"h":107445.8,"l":107445.7,"c":107445.7,"v":38900,"usd":0.3620423}
{"ts":1751185020000,"o":107445.7,"h":107445.7,"l":107445.7,"c":107445.7,"v":6100,"usd":0.0567727}
{"ts":1751185080000,"o":107445.7,"h":107445.7,"l":107435.5,"c":107435.5,"v":135700,"usd":1.26296072}
{"ts":1751185140000,"o":107435.5,"h":107435.5,"l":107435.5,"c":107435.5,"v":47400,"usd":0.44119446}
{"ts":1751185200000,"o":107435.5,"h":107435.5,"l":107424,"c":107424,"v":28300,"usd":0.26342197}
{"ts":1751185260000,"o":107424,"h":107424,"l":107424,"c":107424,"v":0,"usd":0}
{"ts":1751185320000,"o":107424,"h":107424,"l":107424,"c":107424,"v":0,"usd":0}
{"ts":1751185380000,"o":107424,"h":107424,"l":107424,"c":107424,"v":0,"usd":0}
{"ts":1751185440000,"o":107424,"h":107426.1,"l":107420.1,"c":107426.1,"v":133900,"usd":1.24648493}
{"ts":1751185500000,"o":107426.1,"h":107426.1,"l":107426.1,"c":107426.1,"v":0,"usd":0}
{"ts":1751185560000,"o":107426.1,"h":107426.1,"l":107426.1,"c":107426.1,"v":0,"usd":0}
{"ts":1751185620000,"o":107426.1,"h":107444.7,"l":107444.6,"c":107444.6,"v":1700,"usd":0.01582207}
{"ts":1751185680000,"o":107444.6,"h":107456.7,"l":107444.6,"c":107456.7,"v":109700,"usd":1.02097876}
{"ts":1751185740000,"o":107456.7,"h":107456.7,"l":107456.7,"c":107456.7,"v":8100,"usd":0.07537941}
{"ts":1751185800000,"o":107456.7,"h":107456.7,"l":107456.7,"c":107456.7,"v":1000,"usd":0.0093061}
{"ts":1751185860000,"o":107456.7,"h":107456.8,"l":107456.7,"c":107456.7,"v":4600,"usd":0.04280806}
{"ts":1751185920000,"o":107456.7,"h":107622,"l":107456.8,"c":107613.9,"v":2536200,"usd":23.58892892}
{"ts":1751185980000,"o":107613.9,"h":107639.9,"l":107600,"c":107639.9,"v":792500,"usd":7.36396931}
{"ts":1751186040000,"o":107639.9,"h":107681.1,"l":107605.7,"c":107672.6,"v":540200,"usd":5.01857347}
{"ts":1751186100000,"o":107672.6,"h":107660,"l":107612.1,"c":107619.3,"v":150800,"usd":1.4009418}
{"ts":1751186160000,"o":107619.3,"h":107659.9,"l":107627.7,"c":107642.9,"v":364700,"usd":3.38823693}
{"ts":1751186220000,"o":107642.9,"h":107653.2,"l":107643,"c":107653.2,"v":15200,"usd":0.14120543}
{"ts":1751186280000,"o":107653.2,"h":107650.5,"l":107628.7,"c":107642.5,"v":64900,"usd":0.60290595}
{"ts":1751186340000,"o":107642.5,"h":107642.6,"l":107642.5,"c":107642.6,"v":2800,"usd":0.026012}
{"ts":1751186400000,"o":107642.6,"h":107642.6,"l":107629.9,"c":107630.2,"v":149500,"usd":1.38893855}
{"ts":1751186460000,"o":107630.2,"h":107690,"l":107620.1,"c":107689.9,"v":426900,"usd":3.96538795}
{"ts":1751186520000,"o":107689.9,"h":107717,"l":107684.2,"c":107694.9,"v":392800,"usd":3.64715136}
{"ts":1751186580000,"o":107694.9,"h":107694.8,"l":107627.5,"c":107638.1,"v":240500,"usd":2.23401254}
{"ts":1751186640000,"o":107638.1,"h":107646.5,"l":107640.4,"c":107646.5,"v":3600,"usd":0.03344437}
{"ts":1751186700000,"o":107646.5,"h":107688,"l":107646.5,"c":107688,"v":57700,"usd":0.53598413}
{"ts":1751186760000,"o":107688,"h":107711.6,"l":107688,"c":107701.2,"v":190000,"usd":1.76422949}
{"ts":1751186820000,"o":107701.2,"h":107701.2,"l":107687.8,"c":107687.8,"v":36900,"usd":0.34263837}
{"ts":1751186880000,"o":107687.8,"h":107680,"l":107663.7,"c":107663.7,"v":2200,"usd":0.02043198}
{"ts":1751186940000,"o":107663.7,"h":107666.6,"l":107663.8,"c":107666.5,"v":25100,"usd":0.23313112}
{"ts":1751187000000,"o":107666.5,"h":107666.6,"l":107666.6,"c":107666.6,"v":1700,"usd":0.01578943}
{"ts":1751187060000,"o":107666.6,"h":107716.9,"l":107666.6,"c":107716.9,"v":129400,"usd":1.20161449}
{"ts":1751187120000,"o":107716.9,"h":107739.4,"l":107687.9,"c":107702.3,"v":722500,"usd":6.707207}
{"ts":1751187180000,"o":107702.3,"h":107708.3,"l":107692.4,"c":107692.4,"v":226000,"usd":2.0983904}
{"ts":1751187240000,"o":107692.4,"h":107695.8,"l":107688.6,"c":107688.6,"v":2000,"usd":0.01857141}
{"ts":1751187300000,"o":107688.6,"h":107687.8,"l":107684.7,"c":107684.8,"v":57700,"usd":0.53580818}
{"ts":1751187360000,"o":107684.8,"h":107684.7,"l":107661.4,"c":107668.2,"v":116500,"usd":1.08196681}
{"ts":1751187420000,"o":107668.2,"h":107679.7,"l":107668.1,"c":107679.7,"v":22200,"usd":0.20618896}
{"ts":1751187480000,"o":107679.7,"h":107679.7,"l":107668.5,"c":107679.6,"v":10200,"usd":0.09472964}
{"ts":1751187540000,"o":107679.6,"h":107684.8,"l":107670.5,"c":107684.8,"v":154500,"usd":1.43488192}
{"ts":1751187600000,"o":107684.8,"h":107685.6,"l":107670.6,"c":107685.6,"v":5700,"usd":0.05293568}
{"ts":1751187660000,"o":107685.6,"h":108259.5,"l":107700,"c":107765.1,"v":18556700,"usd":171.8867912}
{"ts":1751187720000,"o":107765.1,"h":107765.1,"l":107686.5,"c":107700.7,"v":2074500,"usd":19.25750257}
{"ts":1751187780000,"o":107700.7,"h":107700.6,"l":107667,"c":107687.9,"v":1316000,"usd":12.22087706}
{"ts":1751187840000,"o":107687.9,"h":107709.9,"l":107679.7,"c":107709.9,"v":173000,"usd":1.60642357}
{"ts":1751187900000,"o":107709.9,"h":107717,"l":107708.9,"c":107708.9,"v":498100,"usd":4.62433629}
{"ts":1751187960000,"o":107708.9,"h":107703.3,"l":107686.6,"c":107686.6,"v":97600,"usd":0.90623801}
{"ts":1751188020000,"o":107686.6,"h":107686.6,"l":107686.5,"c":107686.5,"v":8500,"usd":0.0789327}
{"ts":1751188080000,"o":107686.5,"h":107686.5,"l":107647.5,"c":107679.6,"v":973600,"usd":9.0423843}
{"ts":1751188140000,"o":107679.6,"h":107700,"l":107679.6,"c":107700,"v":82200,"usd":0.76330135}
{"ts":1751188200000,"o":107700,"h":107700,"l":107700,"c":107700,"v":1400,"usd":0.01299914}
{"ts":1751188260000,"o":107700,"h":107720,"l":107700,"c":107720,"v":462300,"usd":4.29202895}
{"ts":1751188320000,"o":107720,"h":107727.9,"l":107727.9,"c":107727.9,"v":1000,"usd":0.0092826}
{"ts":1751188380000,"o":107727.9,"h":107728,"l":107727.9,"c":107727.9,"v":16900,"usd":0.15687594}
{"ts":1751188440000,"o":107727.9,"h":107769.7,"l":107728,"c":107761,"v":281900,"usd":2.61656492}
{"ts":1751188500000,"o":107761,"h":107770.2,"l":107750.7,"c":107770.2,"v":426900,"usd":3.96158793}
{"ts":1751188560000,"o":107770.2,"h":107777.2,"l":107770.1,"c":107777.1,"v":133000,"usd":1.23404466}
{"ts":1751188620000,"o":107777.1,"h":107818,"l":107777.2,"c":107817.9,"v":272600,"usd":2.52870545}
{"ts":1751188680000,"o":107817.9,"h":107846.8,"l":107817.9,"c":107846.8,"v":770400,"usd":7.1441332}
{"ts":1751188740000,"o":107846.8,"h":107852.8,"l":107846.7,"c":107852.8,"v":313000,"usd":2.902167}
{"ts":1751188800000,"o":107852.8,"h":107852.8,"l":107830.1,"c":107844.7,"v":100700,"usd":0.93375093}
{"ts":1751188860000,"o":107844.7,"h":107848.9,"l":107844.7,"c":107848.9,"v":61600,"usd":0.57117188}
{"ts":1751188920000,"o":107848.9,"h":107848.9,"l":107848.9,"c":107848.9,"v":210300,"usd":1.94994366}
{"ts":1751188980000,"o":107848.9,"h":107840,"l":107830,"c":107830,"v":91000,"usd":0.84384318}
{"ts":1751189040000,"o":107830,"h":107820.1,"l":107820.1,"c":107820.1,"v":800,"usd":0.00741976}
{"ts":1751189100000,"o":107820.1,"h":107834.8,"l":107820.1,"c":107834.8,"v":91700,"usd":0.85046546}
{"ts":1751189160000,"o":107834.8,"h":107845.1,"l":107830,"c":107830,"v":102500,"usd":0.95044337}
{"ts":1751189220000,"o":107830,"h":107845,"l":107812.9,"c":107812.9,"v":323500,"usd":3.00035019}
{"ts":1751189280000,"o":107812.9,"h":107810.5,"l":107780.1,"c":107790,"v":141500,"usd":1.31264437}
{"ts":1751189340000,"o":107790,"h":107800,"l":107800,"c":107800,"v":41500,"usd":0.3849706}
{"ts":1751189400000,"o":107800,"h":107827.6,"l":107810.9,"c":107827.6,"v":96800,"usd":0.89779435}
{"ts":1751189460000,"o":107827.6,"h":107827.6,"l":107827.6,"c":107827.6,"v":0,"usd":0}
{"ts":1751189520000,"o":107827.6,"h":107859.3,"l":107837.8,"c":107859.2,"v":421800,"usd":3.91088821}
{"ts":1751189580000,"o":107859.2,"h":107859.3,"l":107859.2,"c":107859.2,"v":85200,"usd":0.78991476}
{"ts":1751189640000,"o":107859.2,"h":107972.8,"l":107847,"c":107944,"v":2323500,"usd":21.52945556}
{"ts":1751189700000,"o":107944,"h":107946.7,"l":107910.1,"c":107940.8,"v":160700,"usd":1.4889723}
{"ts":1751189760000,"o":107940.8,"h":107941.2,"l":107910.1,"c":107920,"v":149700,"usd":1.38709787}
{"ts":1751189820000,"o":107920,"h":107954.2,"l":107920,"c":107954.2,"v":186900,"usd":1.73170659}
{"ts":1751189880000,"o":107954.2,"h":107998.5,"l":107954.1,"c":107995.9,"v":1585900,"usd":14.68761433}
{"ts":1751189940000,"o":107995.9,"h":107996,"l":107940.8,"c":107956,"v":4419400,"usd":40.92849163}
{"ts":1751190000000,"o":107956,"h":107965.9,"l":107941.4,"c":107941.4,"v":56400,"usd":0.52245062}
{"ts":1751190060000,"o":107941.4,"h":107950.9,"l":107941.4,"c":107950.8,"v":160400,"usd":1.4859255}
{"ts":1751190120000,"o":107950.8,"h":107950.9,"l":107950.8,"c":107950.9,"v":23000,"usd":0.2130605}
{"ts":1751190180000,"o":107950.9,"h":107966.9,"l":107950.8,"c":107966.9,"v":204300,"usd":1.89249033}
{"ts":1751190240000,"o":107966.9,"h":107970.9,"l":107966.3,"c":107970.9,"v":164800,"usd":1.52636141}
{"ts":1751190300000,"o":107970.9,"h":107975,"l":107951.9,"c":107951.9,"v":191900,"usd":1.77736826}
{"ts":1751190360000,"o":107951.9,"h":107965.2,"l":107946.5,"c":107965.2,"v":51200,"usd":0.47429491}
{"ts":1751190420000,"o":107965.2,"h":107996.9,"l":107965.2,"c":107996.9,"v":346800,"usd":3.21169751}
{"ts":1751190480000,"o":107996.9,"h":107997.8,"l":107997,"c":107997.7,"v":30500,"usd":0.2824132}
{"ts":1751190540000,"o":107997.7,"h":108000,"l":107997.7,"c":108000,"v":32900,"usd":0.30463159}
{"ts":1751190600000,"o":108000,"h":108000,"l":107999.9,"c":108000,"v":88600,"usd":0.82037398}
{"ts":1751190660000,"o":108000,"h":108009.6,"l":108000,"c":108009.6,"v":70100,"usd":0.64903895}
{"ts":1751190720000,"o":108009.6,"h":108009.5,"l":107970.1,"c":107970.1,"v":135000,"usd":1.2499221}
{"ts":1751190780000,"o":107970.1,"h":107971.6,"l":107970,"c":107971.6,"v":32100,"usd":0.29730376}
{"ts":1751190840000,"o":107971.6,"h":107989.9,"l":107975.2,"c":107989.9,"v":65700,"usd":0.60844744}
{"ts":1751190900000,"o":107989.9,"h":108010,"l":107990,"c":108009.9,"v":213100,"usd":1.97318892}
{"ts":1751190960000,"o":108009.9,"h":108009.9,"l":107990,"c":108001.1,"v":380900,"usd":3.52674809}
{"ts":1751191020000,"o":108001.1,"h":108002.9,"l":107960,"c":107960,"v":215800,"usd":1.9984069}
{"ts":1751191080000,"o":107960,"h":107940,"l":107880,"c":107910,"v":453400,"usd":4.20194888}
{"ts":1751191140000,"o":107910,"h":107925,"l":107881.3,"c":107924.9,"v":273900,"usd":2.53820875}
{"ts":1751191200000,"o":107924.9,"h":107935.7,"l":107910,"c":107921.6,"v":46100,"usd":0.42715682}
{"ts":1751191260000,"o":107921.6,"h":107987.9,"l":107921.7,"c":107987.9,"v":262800,"usd":2.43427597}
{"ts":1751191320000,"o":107987.9,"h":107987.5,"l":107957.1,"c":107957.1,"v":867700,"usd":8.03549035}
{"ts":1751191380000,"o":107957.1,"h":108014.8,"l":107957.1,"c":108014.8,"v":195600,"usd":1.81136984}
{"ts":1751191440000,"o":108014.8,"h":108035.4,"l":108011.4,"c":108035.4,"v":114400,"usd":1.05902788}
{"ts":1751191500000,"o":108035.4,"h":108049.1,"l":108032.4,"c":108043.7,"v":197300,"usd":1.82617626}
{"ts":1751191560000,"o":108043.7,"h":108124,"l":108043.2,"c":108082.8,"v":2479400,"usd":22.93331906}
{"ts":1751191620000,"o":108082.8,"h":108124,"l":108082.9,"c":108112.2,"v":507000,"usd":4.68948558}
{"ts":1751191680000,"o":108112.2,"h":108124,"l":108112.1,"c":108123.9,"v":137500,"usd":1.27181123}
{"ts":1751191740000,"o":108123.9,"h":108177.9,"l":108123.9,"c":108147.3,"v":6915000,"usd":63.9513548}
{"ts":1751191800000,"o":108147.3,"h":108174.1,"l":108140.2,"c":108174.1,"v":268000,"usd":2.47793933}
{"ts":1751191860000,"o":108174.1,"h":108189.6,"l":108174.1,"c":108184.1,"v":438600,"usd":4.05422495}
{"ts":1751191920000,"o":108184.1,"h":108184,"l":108145.2,"c":108161,"v":580600,"usd":5.36762015}
{"ts":1751191980000,"o":108161,"h":108177.9,"l":108150,"c":108177.9,"v":229600,"usd":2.12271894}
{"ts":1751192040000,"o":108177.9,"h":108199.8,"l":108169,"c":108180.2,"v":484200,"usd":4.47546757}
{"ts":1751192100000,"o":108180.2,"h":108192.4,"l":108158.4,"c":108158.4,"v":214900,"usd":1.98674862}
{"ts":1751192160000,"o":108158.4,"h":108175.5,"l":108112.7,"c":108145.9,"v":700100,"usd":6.47372123}
{"ts":1751192220000,"o":108145.9,"h":108153,"l":108084.1,"c":108102.8,"v":301600,"usd":2.78959823}
{"ts":1751192280000,"o":108102.8,"h":108150.1,"l":108097.2,"c":108150.1,"v":1373500,"usd":12.7029972}
{"ts":1751192340000,"o":108150.1,"h":108159.8,"l":108131.1,"c":108131.2,"v":71700,"usd":0.66292718}
{"ts":1751192400000,"o":108131.2,"h":108210.7,"l":108150,"c":108197.7,"v":629300,"usd":5.81738403}
{"ts":1751192460000,"o":108197.7,"h":108218,"l":108180,"c":108218,"v":115300,"usd":1.06560071}
{"ts":1751192520000,"o":108218,"h":108237.9,"l":108218,"c":108237.9,"v":106800,"usd":0.98677671}
{"ts":1751192580000,"o":108237.9,"h":108238,"l":108237.9,"c":108237.9,"v":500,"usd":0.00461945}
{"ts":1751192640000,"o":108237.9,"h":108299,"l":108237.9,"c":108250,"v":2975500,"usd":27.4808169}
{"ts":1751192700000,"o":108250,"h":108316,"l":108246.9,"c":108315.9,"v":3141100,"usd":29.0082449}
{"ts":1751192760000,"o":108315.9,"h":108332.6,"l":108280.4,"c":108299.5,"v":389400,"usd":3.59521026}
{"ts":1751192820000,"o":108299.5,"h":108304.2,"l":108250,"c":108262.5,"v":241600,"usd":2.23153009}
{"ts":1751192880000,"o":108262.5,"h":108269.9,"l":108232,"c":108232,"v":326500,"usd":3.01640407}
{"ts":1751192940000,"o":108232,"h":108232,"l":108150,"c":108164.3,"v":415900,"usd":3.84450357}
{"ts":1751193000000,"o":108164.3,"h":108167.8,"l":108153.2,"c":108167.3,"v":216400,"usd":2.00070472}
{"ts":1751193060000,"o":108167.3,"h":108192.8,"l":108123.8,"c":108123.8,"v":708400,"usd":6.5497316}
{"ts":1751193120000,"o":108123.8,"h":108126,"l":108087.7,"c":108126,"v":280400,"usd":2.59341539}
{"ts":1751193180000,"o":108126,"h":108119.9,"l":108100,"c":108109.9,"v":113100,"usd":1.04620565}
{"ts":1751193240000,"o":108109.9,"h":108137.2,"l":108103.9,"c":108136.6,"v":280300,"usd":2.59244035}
{"ts":1751193300000,"o":108136.6,"h":108130.6,"l":108110,"c":108110,"v":11500,"usd":0.10635503}
{"ts":1751193360000,"o":108110,"h":108126.6,"l":108103.4,"c":108116.2,"v":459300,"usd":4.24831627}
{"ts":1751193420000,"o":108116.2,"h":108116.2,"l":108037.5,"c":108041.2,"v":376000,"usd":3.47923206}
{"ts":1751193480000,"o":108041.2,"h":108060,"l":108060,"c":108060,"v":300,"usd":0.00277623}
{"ts":1751193540000,"o":108060,"h":108059.9,"l":108040.5,"c":108048.6,"v":28500,"usd":0.2637622}
{"ts":1751193600000,"o":108048.6,"h":108045.7,"l":108034.2,"c":108043.3,"v":84800,"usd":0.784872}
{"ts":1751193660000,"o":108043.3,"h":108043.4,"l":108030.5,"c":108030.5,"v":330000,"usd":3.05432099}
{"ts":1751193720000,"o":108030.5,"h":108035,"l":108030.6,"c":108032.1,"v":26000,"usd":0.24067123}
{"ts":1751193780000,"o":108032.1,"h":108035.6,"l":108032.1,"c":108035.6,"v":91400,"usd":0.84602891}
{"ts":1751193840000,"o":108035.6,"h":108035.5,"l":108034.2,"c":108034.5,"v":87300,"usd":0.80806967}
{"ts":1751193900000,"o":108034.5,"h":108035.9,"l":107993.9,"c":108005.2,"v":763400,"usd":7.06785567}
{"ts":1751193960000,"o":108005.2,"h":108005.1,"l":107884.6,"c":107920.5,"v":4859300,"usd":45.02889258}
{"ts":1751194020000,"o":107920.5,"h":108099.9,"l":107920.5,"c":108058.8,"v":1483200,"usd":13.72971483}
{"ts":1751194080000,"o":108058.8,"h":108072,"l":108013.1,"c":108029.6,"v":248700,"usd":2.30190978}
{"ts":1751194140000,"o":108029.6,"h":108073.9,"l":108035.6,"c":108073.9,"v":1122900,"usd":10.39244129}
{"ts":1751194200000,"o":108073.9,"h":108145.9,"l":108074,"c":108140,"v":616300,"usd":5.70044084}
{"ts":1751194260000,"o":108140,"h":108149.9,"l":108137.4,"c":108139.6,"v":76400,"usd":0.70648395}
{"ts":1751194320000,"o":108139.6,"h":108139.7,"l":108139.6,"c":108139.6,"v":9600,"usd":0.08877408}
{"ts":1751194380000,"o":108139.6,"h":108142.1,"l":108130.1,"c":108142,"v":414800,"usd":3.83581052}
{"ts":1751194440000,"o":108142,"h":108250,"l":108142.1,"c":108213.1,"v":3621300,"usd":33.48073504}
{"ts":1751194500000,"o":108213.1,"h":108200.7,"l":108174.6,"c":108180,"v":122500,"usd":1.13225284}
{"ts":1751194560000,"o":108180,"h":108187.5,"l":108153.9,"c":108173.1,"v":195300,"usd":1.80538648}
{"ts":1751194620000,"o":108173.1,"h":108173.1,"l":108120,"c":108130,"v":523000,"usd":4.83595829}
{"ts":1751194680000,"o":108130,"h":108158.4,"l":108130,"c":108158.4,"v":56000,"usd":0.51778238}
{"ts":1751194740000,"o":108158.4,"h":108176.9,"l":108170.1,"c":108176.9,"v":13400,"usd":0.12387493}
{"ts":1751194800000,"o":108176.9,"h":108188.7,"l":108140.3,"c":108172.5,"v":186300,"usd":1.72229019}
{"ts":1751194860000,"o":108172.5,"h":108178.2,"l":108178.2,"c":108178.2,"v":6000,"usd":0.055464}
{"ts":1751194920000,"o":108178.2,"h":108182.1,"l":108174.2,"c":108182,"v":643800,"usd":5.95115765}
{"ts":1751194980000,"o":108182,"h":108182.1,"l":108164.5,"c":108165.4,"v":3868100,"usd":35.75572099}
{"ts":1751195040000,"o":108165.4,"h":108177.6,"l":108165.5,"c":108177.5,"v":35500,"usd":0.32816613}
{"ts":1751195100000,"o":108177.5,"h":108182.6,"l":108182.6,"c":108182.6,"v":2400,"usd":0.02218464}
{"ts":1751195160000,"o":108182.6,"h":108182.7,"l":108147.7,"c":108147.7,"v":391500,"usd":3.61931748}
{"ts":1751195220000,"o":108147.7,"h":108148,"l":108126.1,"c":108147.8,"v":60200,"usd":0.55667305}
{"ts":1751195280000,"o":108147.8,"h":108147.9,"l":108147.8,"c":108147.8,"v":7900,"usd":0.07304814}
{"ts":1751195340000,"o":108147.8,"h":108147.8,"l":108118.5,"c":108126.7,"v":60300,"usd":0.55761952}
{"ts":1751195400000,"o":108126.7,"h":108150,"l":108121.6,"c":108150,"v":11200,"usd":0.10357575}
{"ts":1751195460000,"o":108150,"h":108166.5,"l":108160,"c":108166.4,"v":9000,"usd":0.0832073}
{"ts":1751195520000,"o":108166.4,"h":108166.5,"l":108126.8,"c":108126.8,"v":118900,"usd":1.09932315}
{"ts":1751195580000,"o":108126.8,"h":108124.6,"l":108123.2,"c":108124.6,"v":2900,"usd":0.02682121}
{"ts":1751195640000,"o":108124.6,"h":108124.6,"l":108124.5,"c":108124.5,"v":8200,"usd":0.07583852}
{"ts":1751195700000,"o":108124.5,"h":108124.5,"l":108110,"c":108118.7,"v":63600,"usd":0.58822559}
{"ts":1751195760000,"o":108118.7,"h":108124.4,"l":108115.3,"c":108116.3,"v":116800,"usd":1.08028791}
{"ts":1751195820000,"o":108116.3,"h":108122.9,"l":108110.3,"c":108110.3,"v":33100,"usd":0.30615115}
{"ts":1751195880000,"o":108110.3,"h":108132.1,"l":108079,"c":108132,"v":301400,"usd":2.7879587}
{"ts":1751195940000,"o":108132,"h":108132.1,"l":108132,"c":108132.1,"v":46400,"usd":0.42910291}
{"ts":1751196000000,"o":108132.1,"h":108146,"l":108132.1,"c":108145.9,"v":17000,"usd":0.15721054}
{"ts":1751196060000,"o":108145.9,"h":108161.6,"l":108145.9,"c":108161.6,"v":22500,"usd":0.20803119}
{"ts":1751196120000,"o":108161.6,"h":108164.2,"l":108148.3,"c":108164.2,"v":59200,"usd":0.54733452}
{"ts":1751196180000,"o":108164.2,"h":108170.3,"l":108140.1,"c":108170.3,"v":17200,"usd":0.1590188}
{"ts":1751196240000,"o":108170.3,"h":108182.7,"l":108170.4,"c":108182.6,"v":133100,"usd":1.2303388}
{"ts":1751196300000,"o":108182.6,"h":108182.7,"l":108128.6,"c":108128.6,"v":79000,"usd":0.73029894}
{"ts":1751196360000,"o":108128.6,"h":108129.9,"l":108100.5,"c":108129.9,"v":30100,"usd":0.27837154}
{"ts":1751196420000,"o":108129.9,"h":108139.6,"l":108129.9,"c":108138.3,"v":164700,"usd":1.52315925}
{"ts":1751196480000,"o":108138.3,"h":108151.5,"l":108138.3,"c":108151.5,"v":121400,"usd":1.12263358}
{"ts":1751196540000,"o":108151.5,"h":108152.6,"l":108151.5,"c":108152.6,"v":9900,"usd":0.09153807}
{"ts":1751196600000,"o":108152.6,"h":108152.6,"l":108143.4,"c":108143.4,"v":73800,"usd":0.68237411}
{"ts":1751196660000,"o":108143.4,"h":108148.9,"l":108148.8,"c":108148.9,"v":10000,"usd":0.092465}
{"ts":1751196720000,"o":108148.9,"h":108148.8,"l":108148.8,"c":108148.8,"v":51600,"usd":0.4771194}
{"ts":1751196780000,"o":108148.8,"h":108148.9,"l":108139,"c":108148.9,"v":3600,"usd":0.03328758}
{"ts":1751196840000,"o":108148.9,"h":108167.7,"l":108148.9,"c":108167.7,"v":107600,"usd":0.99492007}
{"ts":1751196900000,"o":108167.7,"h":108171.4,"l":108167.6,"c":108171.3,"v":4200,"usd":0.03882807}
{"ts":1751196960000,"o":108171.3,"h":108171.4,"l":108171.4,"c":108171.4,"v":3800,"usd":0.03512948}
{"ts":1751197020000,"o":108171.4,"h":108178,"l":108174.1,"c":108177.9,"v":9600,"usd":0.08874471}
{"ts":1751197080000,"o":108177.9,"h":108221.9,"l":108178,"c":108218.4,"v":1002900,"usd":9.26883662}
{"ts":1751197140000,"o":108218.4,"h":108224.6,"l":108218.3,"c":108224.6,"v":183000,"usd":1.69099416}
{"ts":1751197200000,"o":108224.6,"h":108224.6,"l":108193.5,"c":108193.5,"v":351000,"usd":3.24351218}
{"ts":1751197260000,"o":108193.5,"h":108198.8,"l":108170.5,"c":108173.8,"v":480700,"usd":4.44323996}
{"ts":1751197320000,"o":108173.8,"h":108204.2,"l":108172.9,"c":108204.2,"v":123800,"usd":1.14440714}
{"ts":1751197380000,"o":108204.2,"h":108202.3,"l":108202.3,"c":108202.3,"v":200,"usd":0.00184838}
{"ts":1751197440000,"o":108202.3,"h":108202.3,"l":108202.3,"c":108202.3,"v":0,"usd":0}
{"ts":1751197500000,"o":108202.3,"h":108202.4,"l":108202.3,"c":108202.3,"v":7200,"usd":0.06654168}
{"ts":1751197560000,"o":108202.3,"h":108239.9,"l":108202.4,"c":108239.9,"v":902800,"usd":8.34207365}
{"ts":1751197620000,"o":108239.9,"h":108275,"l":108240,"c":108275,"v":212200,"usd":1.95987936}
{"ts":1751197680000,"o":108275,"h":108276,"l":108252.5,"c":108252.5,"v":207500,"usd":1.91656016}
{"ts":1751197740000,"o":108252.5,"h":108250.8,"l":108235,"c":108249.9,"v":88600,"usd":0.81853353}
{"ts":1751197800000,"o":108249.9,"h":108250,"l":108249.8,"c":108249.8,"v":170000,"usd":1.570443}
{"ts":1751197860000,"o":108249.8,"h":108244.5,"l":108206,"c":108235.4,"v":76300,"usd":0.7050517}
{"ts":1751197920000,"o":108235.4,"h":108250,"l":108245.5,"c":108249.9,"v":12500,"usd":0.11547619}
{"ts":1751197980000,"o":108249.9,"h":108273.4,"l":108249.9,"c":108273.4,"v":134800,"usd":1.24525378}
{"ts":1751198040000,"o":108273.4,"h":108275.8,"l":108260.3,"c":108275.7,"v":77100,"usd":0.71209169}
{"ts":1751198100000,"o":108275.7,"h":108483.7,"l":108275.8,"c":108420.5,"v":2684500,"usd":24.7700081}
{"ts":1751198160000,"o":108420.5,"h":108443.6,"l":108393.9,"c":108426.6,"v":334300,"usd":3.08335781}
{"ts":1751198220000,"o":108426.6,"h":108459.9,"l":108406.1,"c":108459.8,"v":241800,"usd":2.23013926}
{"ts":1751198280000,"o":108459.8,"h":108460.8,"l":108420,"c":108439.4,"v":427400,"usd":3.94140587}
{"ts":1751198340000,"o":108439.4,"h":108440,"l":108420,"c":108440,"v":51300,"usd":0.47312169}
{"ts":1751198400000,"o":108440,"h":108486,"l":108428,"c":108478.4,"v":264800,"usd":2.44126257}
{"ts":1751198460000,"o":108478.4,"h":108520,"l":108444.2,"c":108444.2,"v":1997300,"usd":18.40931474}
{"ts":1751198520000,"o":108444.2,"h":108468.4,"l":108420,"c":108455.9,"v":256900,"usd":2.36899635}
{"ts":1751198580000,"o":108455.9,"h":108459.9,"l":108430.1,"c":108459.8,"v":39800,"usd":0.36700279}
{"ts":1751198640000,"o":108459.8,"h":108466.4,"l":108420.1,"c":108420.1,"v":167500,"usd":1.54477104}
{"ts":1751198700000,"o":108420.1,"h":108420.1,"l":108353.6,"c":108411.5,"v":834900,"usd":7.70182876}
{"ts":1751198760000,"o":108411.5,"h":108406,"l":108338.9,"c":108346.9,"v":462400,"usd":4.267114}
{"ts":1751198820000,"o":108346.9,"h":108346.8,"l":108277.5,"c":108283.7,"v":795700,"usd":7.34694127}
{"ts":1751198880000,"o":108283.7,"h":108289.6,"l":108251.2,"c":108289.6,"v":158400,"usd":1.46290358}
{"ts":1751198940000,"o":108289.6,"h":108300,"l":108289.6,"c":108289.6,"v":127300,"usd":1.17553826}
{"ts":1751199000000,"o":108289.6,"h":108272.3,"l":108248.3,"c":108248.3,"v":537000,"usd":4.96065714}
{"ts":1751199060000,"o":108248.3,"h":108248.3,"l":108140,"c":108240,"v":214900,"usd":1.9863927}
{"ts":1751199120000,"o":108240,"h":108240,"l":108170.1,"c":108177.6,"v":95800,"usd":0.88547207}
{"ts":1751199180000,"o":108177.6,"h":108178,"l":108164.6,"c":108164.6,"v":11200,"usd":0.10354037}
{"ts":1751199240000,"o":108164.6,"h":108188.9,"l":108177.1,"c":108188.9,"v":140900,"usd":1.30236417}
{"ts":1751199300000,"o":108188.9,"h":108188.8,"l":108174,"c":108174.1,"v":39400,"usd":0.36420531}
{"ts":1751199360000,"o":108174.1,"h":108184.3,"l":108184.2,"c":108184.2,"v":21100,"usd":0.19503785}
{"ts":1751199420000,"o":108184.2,"h":108199.9,"l":108175.6,"c":108193.5,"v":696900,"usd":6.44147407}
{"ts":1751199480000,"o":108193.5,"h":108264.3,"l":108200,"c":108210,"v":280600,"usd":2.5923659}
{"ts":1751199540000,"o":108210,"h":108221,"l":108200.1,"c":108200.2,"v":48200,"usd":0.4454308}
{"ts":1751199600000,"o":108200.2,"h":108250,"l":108200.1,"c":108250,"v":1600,"usd":0.01478258}
{"ts":1751199660000,"o":108250,"h":108260,"l":108250,"c":108250,"v":26200,"usd":0.24201039}
{"ts":1751199720000,"o":108250,"h":108300,"l":108250.1,"c":108290,"v":52000,"usd":0.48018711}
{"ts":1751199780000,"o":108290,"h":108280,"l":108258.6,"c":108274.2,"v":6200,"usd":0.05726083}
{"ts":1751199840000,"o":108274.2,"h":108312.6,"l":108274.3,"c":108312.5,"v":166300,"usd":1.53562252}
{"ts":1751199900000,"o":108312.5,"h":108312.1,"l":108290,"c":108290,"v":230600,"usd":2.1292453}
{"ts":1751199960000,"o":108290,"h":108288.9,"l":108270.1,"c":108288.1,"v":57800,"usd":0.53382028}
{"ts":1751200020000,"o":108288.1,"h":108297.9,"l":108279.8,"c":108288.2,"v":33200,"usd":0.30656712}
{"ts":1751200080000,"o":108288.2,"h":108284.6,"l":108270,"c":108270,"v":73300,"usd":0.67695373}
{"ts":1751200140000,"o":108270,"h":108260,"l":108207.4,"c":108233,"v":72400,"usd":0.66893728}
{"ts":1751200200000,"o":108233,"h":108239.9,"l":108220,"c":108220,"v":37400,"usd":0.34555365}
{"ts":1751200260000,"o":108220,"h":108224.6,"l":108220.1,"c":108224.6,"v":71300,"usd":0.65881204}
{"ts":1751200320000,"o":108224.6,"h":108240,"l":108234.2,"c":108234.2,"v":45300,"usd":0.41853466}
{"ts":1751200380000,"o":108234.2,"h":108234.2,"l":108204.5,"c":108213.5,"v":358800,"usd":3.31528766}
{"ts":1751200440000,"o":108213.5,"h":108236.1,"l":108213.6,"c":108236.1,"v":152200,"usd":1.40631809}
{"ts":1751200500000,"o":108236.1,"h":108236,"l":108216.1,"c":108216.1,"v":41600,"usd":0.38434699}
{"ts":1751200560000,"o":108216.1,"h":108227.6,"l":108227.6,"c":108227.6,"v":900,"usd":0.00831582}
{"ts":1751200620000,"o":108227.6,"h":108236,"l":108227.6,"c":108236,"v":118200,"usd":1.09214401}
{"ts":1751200680000,"o":108236,"h":108236.1,"l":108236,"c":108236,"v":58400,"usd":0.53956344}
{"ts":1751200740000,"o":108236,"h":108227.6,"l":108210,"c":108210,"v":156500,"usd":1.44602885}
{"ts":1751200800000,"o":108210,"h":108213.9,"l":108182,"c":108182,"v":31000,"usd":0.28648847}
{"ts":1751200860000,"o":108182,"h":108186.9,"l":108180,"c":108180,"v":34100,"usd":0.31520409}
{"ts":1751200920000,"o":108180,"h":108170,"l":108156.1,"c":108163.6,"v":262100,"usd":2.4231979}
{"ts":1751200980000,"o":108163.6,"h":108165,"l":108165,"c":108165,"v":1100,"usd":0.01016961}
{"ts":1751201040000,"o":108165,"h":108165,"l":108140,"c":108140,"v":568100,"usd":5.25320287}
{"ts":1751201100000,"o":108140,"h":108130,"l":108037.3,"c":108037.3,"v":155300,"usd":1.43695758}
{"ts":1751201160000,"o":108037.3,"h":108118.7,"l":108037.4,"c":108118.7,"v":178700,"usd":1.65334937}
{"ts":1751201220000,"o":108118.7,"h":108143.8,"l":108118.7,"c":108130.1,"v":72800,"usd":0.6732119}
{"ts":1751201280000,"o":108130.1,"h":108130,"l":108090.1,"c":108117.6,"v":74500,"usd":0.68907102}
{"ts":1751201340000,"o":108117.6,"h":108135.6,"l":108117.7,"c":108134.5,"v":2100,"usd":0.01942109}
{"ts":1751201400000,"o":108134.5,"h":108134.5,"l":108100.1,"c":108124.5,"v":48600,"usd":0.44947365}
{"ts":1751201460000,"o":108124.5,"h":108131,"l":108130.9,"c":108130.9,"v":18600,"usd":0.1720146}
{"ts":1751201520000,"o":108130.9,"h":108118,"l":108117.5,"c":108118,"v":1300,"usd":0.01202396}
{"ts":1751201580000,"o":108118,"h":108131.9,"l":108118,"c":108131.9,"v":151900,"usd":1.40489495}
{"ts":1751201640000,"o":108131.9,"h":108143.7,"l":108140,"c":108143.7,"v":498900,"usd":4.61333027}
{"ts":1751201700000,"o":108143.7,"h":108143.7,"l":108143.7,"c":108143.7,"v":0,"usd":0}
{"ts":1751201760000,"o":108143.7,"h":108160,"l":108153,"c":108160,"v":115700,"usd":1.06971604}
{"ts":1751201820000,"o":108160,"h":108174.9,"l":108171.8,"c":108174.3,"v":11200,"usd":0.10353666}
{"ts":1751201880000,"o":108174.3,"h":108186.9,"l":108174.3,"c":108186.8,"v":53600,"usd":0.49546244}
{"ts":1751201940000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":3100,"usd":0.02865423}
{"ts":1751202000000,"o":108186.8,"h":108186.9,"l":108186.9,"c":108186.9,"v":127600,"usd":1.17944508}
{"ts":1751202060000,"o":108186.9,"h":108232,"l":108197,"c":108200.8,"v":162500,"usd":1.50154285}
{"ts":1751202120000,"o":108200.8,"h":108222.3,"l":108191.2,"c":108222.3,"v":22300,"usd":0.20607868}
{"ts":1751202180000,"o":108222.3,"h":108222.8,"l":108222.8,"c":108222.8,"v":100,"usd":0.00092402}
{"ts":1751202240000,"o":108222.8,"h":108230.4,"l":108230.4,"c":108230.4,"v":67200,"usd":0.6208944}
{"ts":1751202300000,"o":108230.4,"h":108230.4,"l":108223,"c":108230.4,"v":110200,"usd":1.01826983}
{"ts":1751202360000,"o":108230.4,"h":108230.3,"l":108190.1,"c":108190.1,"v":59000,"usd":0.54515678}
{"ts":1751202420000,"o":108190.1,"h":108204.4,"l":108198,"c":108204.4,"v":25500,"usd":0.23566595}
{"ts":1751202480000,"o":108204.4,"h":108190,"l":108186.8,"c":108186.8,"v":13700,"usd":0.12662913}
{"ts":1751202540000,"o":108186.8,"h":108180,"l":108130.1,"c":108139.6,"v":99200,"usd":0.91728037}
{"ts":1751202600000,"o":108139.6,"h":108153.1,"l":108146.7,"c":108153.1,"v":500,"usd":0.00462321}
{"ts":1751202660000,"o":108153.1,"h":108160,"l":108118.8,"c":108160,"v":301900,"usd":2.79161008}
{"ts":1751202720000,"o":108160,"h":108169.9,"l":108160.1,"c":108160.1,"v":1200,"usd":0.01109373}
{"ts":1751202780000,"o":108160.1,"h":108160,"l":108121,"c":108140.8,"v":87700,"usd":0.81102425}
{"ts":1751202840000,"o":108140.8,"h":108130.1,"l":108130.1,"c":108130.1,"v":3000,"usd":0.0277443}
{"ts":1751202900000,"o":108130.1,"h":108140,"l":108130.1,"c":108140,"v":187000,"usd":1.72938134}
{"ts":1751202960000,"o":108140,"h":108150.4,"l":108100.6,"c":108100.6,"v":77600,"usd":0.71761828}
{"ts":1751203020000,"o":108100.6,"h":108117.8,"l":108110,"c":108117.8,"v":7900,"usd":0.07306874}
{"ts":1751203080000,"o":108117.8,"h":108143.5,"l":108133.7,"c":108142.7,"v":108500,"usd":1.00332917}
{"ts":1751203140000,"o":108142.7,"h":108142.8,"l":108142.2,"c":108142.2,"v":107700,"usd":0.99590195}
{"ts":1751203200000,"o":108142.2,"h":108124.6,"l":108124.5,"c":108124.6,"v":170500,"usd":1.5768863}
{"ts":1751203260000,"o":108124.6,"h":108159.9,"l":108137,"c":108149.5,"v":35600,"usd":0.32916572}
{"ts":1751203320000,"o":108149.5,"h":108143.5,"l":108143.4,"c":108143.4,"v":300,"usd":0.0027741}
{"ts":1751203380000,"o":108143.4,"h":108159.9,"l":108152,"c":108159.9,"v":80900,"usd":0.74797648}
{"ts":1751203440000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":0,"usd":0}
{"ts":1751203500000,"o":108159.9,"h":108140,"l":108110,"c":108110,"v":112100,"usd":1.03669069}
{"ts":1751203560000,"o":108110,"h":108100.5,"l":108090.1,"c":108090.5,"v":55400,"usd":0.51250646}
{"ts":1751203620000,"o":108090.5,"h":108101.1,"l":108101.1,"c":108101.1,"v":23600,"usd":0.21831416}
{"ts":1751203680000,"o":108101.1,"h":108092.9,"l":108092.9,"c":108092.9,"v":44400,"usd":0.41075772}
{"ts":1751203740000,"o":108092.9,"h":108101.1,"l":108090.2,"c":108101.1,"v":298400,"usd":2.76063717}
{"ts":1751203800000,"o":108101.1,"h":108114.5,"l":108101.2,"c":108114.4,"v":253500,"usd":2.34487046}
{"ts":1751203860000,"o":108114.4,"h":108142.7,"l":108114.4,"c":108142.7,"v":22100,"usd":0.20440119}
{"ts":1751203920000,"o":108142.7,"h":108142.7,"l":108142.1,"c":108142.1,"v":66700,"usd":0.61677495}
{"ts":1751203980000,"o":108142.1,"h":108129.6,"l":108106.6,"c":108106.6,"v":57900,"usd":0.53554984}
{"ts":1751204040000,"o":108106.6,"h":108100,"l":108080,"c":108080,"v":454100,"usd":4.20112845}
{"ts":1751204100000,"o":108080,"h":108070.4,"l":108037.4,"c":108037.9,"v":105100,"usd":0.97255077}
{"ts":1751204160000,"o":108037.9,"h":108079.7,"l":108038,"c":108076.6,"v":404500,"usd":3.74380951}
{"ts":1751204220000,"o":108076.6,"h":108060.1,"l":108033.2,"c":108033.2,"v":239600,"usd":2.2177172}
{"ts":1751204280000,"o":108033.2,"h":108051.9,"l":108019.6,"c":108048.6,"v":1053000,"usd":9.74705595}
{"ts":1751204340000,"o":108048.6,"h":108064.9,"l":108059.9,"c":108064.9,"v":54200,"usd":0.5015574}
{"ts":1751204400000,"o":108064.9,"h":108099.9,"l":108042.6,"c":108099.9,"v":716400,"usd":6.62875265}
{"ts":1751204460000,"o":108099.9,"h":108106.3,"l":108077,"c":108078.3,"v":165800,"usd":1.53380969}
{"ts":1751204520000,"o":108078.3,"h":108126.8,"l":108079,"c":108126.8,"v":30900,"usd":0.28586943}
{"ts":1751204580000,"o":108126.8,"h":108150,"l":108129.6,"c":108129.6,"v":78900,"usd":0.72958078}
{"ts":1751204640000,"o":108129.6,"h":108140,"l":108139.9,"c":108140,"v":1700,"usd":0.01572041}
{"ts":1751204700000,"o":108140,"h":108188.9,"l":108126.4,"c":108136.3,"v":349100,"usd":3.22756418}
{"ts":1751204760000,"o":108136.3,"h":108194.9,"l":108179.2,"c":108194.9,"v":54200,"usd":0.5010104}
{"ts":1751204820000,"o":108194.9,"h":108194.9,"l":108178.5,"c":108194.4,"v":72300,"usd":0.66824631}
{"ts":1751204880000,"o":108194.4,"h":108184,"l":108120,"c":108120,"v":38200,"usd":0.35317258}
{"ts":1751204940000,"o":108120,"h":108110,"l":108050,"c":108050,"v":94600,"usd":0.87510587}
{"ts":1751205000000,"o":108050,"h":108078.8,"l":108040,"c":108040,"v":17300,"usd":0.16010594}
{"ts":1751205060000,"o":108040,"h":108104.4,"l":108048.6,"c":108104.4,"v":81100,"usd":0.75030649}
{"ts":1751205120000,"o":108104.4,"h":108096.4,"l":108050.1,"c":108096.4,"v":341000,"usd":3.15541912}
{"ts":1751205180000,"o":108096.4,"h":108092.3,"l":108070,"c":108070,"v":29100,"usd":0.26923552}
{"ts":1751205240000,"o":108070,"h":108072.9,"l":108070.5,"c":108072.9,"v":43900,"usd":0.40621384}
{"ts":1751205300000,"o":108072.9,"h":108073,"l":108064.8,"c":108064.8,"v":117000,"usd":1.08261612}
{"ts":1751205360000,"o":108064.8,"h":108071.6,"l":108071.6,"c":108071.6,"v":1100,"usd":0.01017841}
{"ts":1751205420000,"o":108071.6,"h":108071.7,"l":108071.7,"c":108071.7,"v":2500,"usd":0.02313275}
{"ts":1751205480000,"o":108071.7,"h":108080.9,"l":108072,"c":108080.9,"v":90100,"usd":0.83368309}
{"ts":1751205540000,"o":108080.9,"h":108080.9,"l":108071.8,"c":108071.8,"v":26500,"usd":0.24519057}
{"ts":1751205600000,"o":108071.8,"h":108068.9,"l":108068.7,"c":108068.9,"v":200,"usd":0.00185068}
{"ts":1751205660000,"o":108068.9,"h":108069,"l":108069,"c":108069,"v":300,"usd":0.00277599}
{"ts":1751205720000,"o":108069,"h":108069,"l":108069,"c":108069,"v":21400,"usd":0.19802062}
{"ts":1751205780000,"o":108069,"h":108084.2,"l":108071.7,"c":108079.1,"v":78000,"usd":0.72166086}
{"ts":1751205840000,"o":108079.1,"h":108066.3,"l":108066.3,"c":108066.3,"v":2000,"usd":0.0185072}
{"ts":1751205900000,"o":108066.3,"h":108077.9,"l":108066.3,"c":108077.9,"v":11400,"usd":0.10548334}
{"ts":1751205960000,"o":108077.9,"h":108089.5,"l":108069.5,"c":108089.5,"v":23400,"usd":0.21651109}
{"ts":1751206020000,"o":108089.5,"h":108093.8,"l":108093.8,"c":108093.8,"v":7300,"usd":0.06753376}
{"ts":1751206080000,"o":108093.8,"h":108094.4,"l":108093.9,"c":108094.4,"v":10300,"usd":0.09528736}
{"ts":1751206140000,"o":108094.4,"h":108130,"l":108093.9,"c":108130,"v":7900,"usd":0.07307227}
{"ts":1751206200000,"o":108130,"h":108171.5,"l":108140,"c":108171.4,"v":15200,"usd":0.14052389}
{"ts":1751206260000,"o":108171.4,"h":108171.4,"l":108147,"c":108147,"v":56100,"usd":0.51866742}
{"ts":1751206320000,"o":108147,"h":108166.3,"l":108166.3,"c":108166.3,"v":100,"usd":0.0009245}
{"ts":1751206380000,"o":108166.3,"h":108199.9,"l":108166.4,"c":108199.9,"v":32700,"usd":0.30228194}
{"ts":1751206440000,"o":108199.9,"h":108215.7,"l":108200,"c":108215.7,"v":11300,"usd":0.1044356}
{"ts":1751206500000,"o":108215.7,"h":108215.8,"l":108215.7,"c":108215.7,"v":12300,"usd":0.11366184}
{"ts":1751206560000,"o":108215.7,"h":108229.5,"l":108215.8,"c":108229.5,"v":301900,"usd":2.78961429}
{"ts":1751206620000,"o":108229.5,"h":108229.5,"l":108229.5,"c":108229.5,"v":25000,"usd":0.23099}
{"ts":1751206680000,"o":108229.5,"h":108229.5,"l":108151.4,"c":108200.6,"v":427300,"usd":3.94877731}
{"ts":1751206740000,"o":108200.6,"h":108212.3,"l":108200.6,"c":108212.3,"v":36900,"usd":0.34102033}
{"ts":1751206800000,"o":108212.3,"h":108230.5,"l":108200.6,"c":108230.4,"v":48600,"usd":0.44910431}
{"ts":1751206860000,"o":108230.4,"h":108200.6,"l":108200.6,"c":108200.6,"v":200,"usd":0.00184842}
{"ts":1751206920000,"o":108200.6,"h":108200,"l":108170,"c":108170,"v":64500,"usd":0.59614471}
{"ts":1751206980000,"o":108170,"h":108165.4,"l":108160.1,"c":108160.1,"v":9300,"usd":0.08598068}
{"ts":1751207040000,"o":108160.1,"h":108160,"l":108138.2,"c":108138.2,"v":122900,"usd":1.13647612}
{"ts":1751207100000,"o":108138.2,"h":108130,"l":108120.2,"c":108120.9,"v":500,"usd":0.00462422}
{"ts":1751207160000,"o":108120.9,"h":108120.9,"l":108089,"c":108089,"v":75200,"usd":0.69567155}
{"ts":1751207220000,"o":108089,"h":108106.9,"l":108090,"c":108090,"v":14700,"usd":0.13597784}
{"ts":1751207280000,"o":108090,"h":108090,"l":108080.1,"c":108080.1,"v":27200,"usd":0.25165925}
{"ts":1751207340000,"o":108080.1,"h":108089.6,"l":108089.6,"c":108089.6,"v":16700,"usd":0.15450172}
{"ts":1751207400000,"o":108089.6,"h":108103.2,"l":108096.3,"c":108103.2,"v":65900,"usd":0.60963052}
{"ts":1751207460000,"o":108103.2,"h":108102.2,"l":108090.7,"c":108090.7,"v":111900,"usd":1.03524121}
{"ts":1751207520000,"o":108090.7,"h":108101.1,"l":108080.2,"c":108085.8,"v":24700,"usd":0.2285122}
{"ts":1751207580000,"o":108085.8,"h":108085.8,"l":108085.8,"c":108085.8,"v":0,"usd":0}
{"ts":1751207640000,"o":108085.8,"h":108080,"l":107980.1,"c":107989.6,"v":2014300,"usd":18.64994086}
{"ts":1751207700000,"o":107989.6,"h":108010,"l":107998.1,"c":108010,"v":134600,"usd":1.24628142}
{"ts":1751207760000,"o":108010,"h":108009.9,"l":108002,"c":108002,"v":15200,"usd":0.14072782}
{"ts":1751207820000,"o":108002,"h":108002,"l":108002,"c":108002,"v":27400,"usd":0.25369934}
{"ts":1751207880000,"o":108002,"h":108002,"l":107980.4,"c":107990,"v":246700,"usd":2.28444177}
{"ts":1751207940000,"o":107990,"h":107990,"l":107788.7,"c":107814.4,"v":9704600,"usd":89.94142501}
{"ts":1751208000000,"o":107814.4,"h":107900,"l":107810.7,"c":107884.5,"v":1075000,"usd":9.9674331}
{"ts":1751208060000,"o":107884.5,"h":107928.8,"l":107858.6,"c":107928.7,"v":140200,"usd":1.29945324}
{"ts":1751208120000,"o":107928.7,"h":107926.7,"l":107922.5,"c":107926.6,"v":762200,"usd":7.06229152}
{"ts":1751208180000,"o":107926.6,"h":107942.4,"l":107921.4,"c":107921.5,"v":172900,"usd":1.60198562}
{"ts":1751208240000,"o":107921.5,"h":107935.9,"l":107921.5,"c":107928.2,"v":549400,"usd":5.09037482}
{"ts":1751208300000,"o":107928.2,"h":107920,"l":107872.2,"c":107873.6,"v":223600,"usd":2.07253429}
{"ts":1751208360000,"o":107873.6,"h":107928.7,"l":107880.1,"c":107928.7,"v":84900,"usd":0.78676644}
{"ts":1751208420000,"o":107928.7,"h":107928.7,"l":107873.6,"c":107873.6,"v":69700,"usd":0.64595528}
{"ts":1751208480000,"o":107873.6,"h":107871.9,"l":107830,"c":107830,"v":374100,"usd":3.46868833}
{"ts":1751208540000,"o":107830,"h":107879.5,"l":107820,"c":107879.5,"v":262100,"usd":2.43005908}
{"ts":1751208600000,"o":107879.5,"h":107871.2,"l":107869.7,"c":107869.7,"v":58600,"usd":0.54324168}
{"ts":1751208660000,"o":107869.7,"h":107850.3,"l":107843,"c":107843,"v":84000,"usd":0.77890446}
{"ts":1751208720000,"o":107843,"h":107899.9,"l":107843.1,"c":107899.9,"v":267600,"usd":2.48106293}
{"ts":1751208780000,"o":107899.9,"h":107918.2,"l":107900,"c":107918.1,"v":59900,"usd":0.55513744}
{"ts":1751208840000,"o":107918.1,"h":107936.3,"l":107918.2,"c":107923,"v":55000,"usd":0.50962859}
{"ts":1751208900000,"o":107923,"h":107935,"l":107934.9,"c":107935,"v":1600,"usd":0.01482368}
{"ts":1751208960000,"o":107935,"h":107991.9,"l":107934.9,"c":107991.3,"v":251200,"usd":2.32701628}
{"ts":1751209020000,"o":107991.3,"h":107996,"l":107970,"c":107970,"v":59600,"usd":0.55189018}
{"ts":1751209080000,"o":107970,"h":107960,"l":107920,"c":107937.1,"v":166800,"usd":1.54536843}
{"ts":1751209140000,"o":107937.1,"h":107957.8,"l":107937.1,"c":107957.8,"v":53900,"usd":0.49932266}
{"ts":1751209200000,"o":107957.8,"h":107963.2,"l":107957.8,"c":107963.2,"v":149400,"usd":1.38382936}
{"ts":1751209260000,"o":107963.2,"h":107959.2,"l":107954,"c":107954.1,"v":94600,"usd":0.87627989}
{"ts":1751209320000,"o":107954.1,"h":107968.8,"l":107868.7,"c":107874.4,"v":1351700,"usd":12.52497864}
{"ts":1751209380000,"o":107874.4,"h":107879.8,"l":107840.5,"c":107866.1,"v":800300,"usd":7.41952971}
{"ts":1751209440000,"o":107866.1,"h":107882,"l":107866.1,"c":107882,"v":117700,"usd":1.09109848}
{"ts":1751209500000,"o":107882,"h":107906,"l":107882.1,"c":107906,"v":152700,"usd":1.41534475}
{"ts":1751209560000,"o":107906,"h":107952.8,"l":107916.9,"c":107944,"v":59900,"usd":0.5549508}
{"ts":1751209620000,"o":107944,"h":107951.9,"l":107937.7,"c":107946,"v":29500,"usd":0.27328639}
{"ts":1751209680000,"o":107946,"h":107980.1,"l":107957,"c":107980.1,"v":204600,"usd":1.89502221}
{"ts":1751209740000,"o":107980.1,"h":108007,"l":107987,"c":108007,"v":267700,"usd":2.47889471}
{"ts":1751209800000,"o":108007,"h":108046.9,"l":108007.1,"c":108044.3,"v":224900,"usd":2.08156863}
{"ts":1751209860000,"o":108044.3,"h":108034,"l":108034,"c":108034,"v":1600,"usd":0.01481008}
{"ts":1751209920000,"o":108034,"h":108041.6,"l":108017.1,"c":108017.1,"v":124700,"usd":1.15420314}
{"ts":1751209980000,"o":108017.1,"h":108017.1,"l":108017.1,"c":108017.1,"v":0,"usd":0}
{"ts":1751210040000,"o":108017.1,"h":108021.5,"l":108014.2,"c":108019.2,"v":37700,"usd":0.3490169}
{"ts":1751210100000,"o":108019.2,"h":108019.1,"l":108017.8,"c":108017.8,"v":25000,"usd":0.23144022}
{"ts":1751210160000,"o":108017.8,"h":108017.4,"l":107970.1,"c":107970.1,"v":328200,"usd":3.03908407}
{"ts":1751210220000,"o":107970.1,"h":107978.8,"l":107964.7,"c":107978.8,"v":39800,"usd":0.36860639}
{"ts":1751210280000,"o":107978.8,"h":107964.8,"l":107910,"c":107916.8,"v":168700,"usd":1.56289082}
{"ts":1751210340000,"o":107916.8,"h":107923.9,"l":107889.1,"c":107889.1,"v":370900,"usd":3.43707436}
{"ts":1751210400000,"o":107889.1,"h":107907.5,"l":107875.1,"c":107907.5,"v":100500,"usd":0.93143996}
{"ts":1751210460000,"o":107907.5,"h":107918.2,"l":107918.1,"c":107918.2,"v":4400,"usd":0.04077172}
{"ts":1751210520000,"o":107918.2,"h":107918.1,"l":107891.3,"c":107907.6,"v":28700,"usd":0.26597909}
{"ts":1751210580000,"o":107907.6,"h":107946,"l":107919.2,"c":107945.9,"v":192200,"usd":1.78068825}
{"ts":1751210640000,"o":107945.9,"h":107945.4,"l":107928.6,"c":107928.6,"v":27900,"usd":0.25847581}
{"ts":1751210700000,"o":107928.6,"h":107961.9,"l":107928.6,"c":107961.9,"v":301900,"usd":2.79683717}
{"ts":1751210760000,"o":107961.9,"h":107966.3,"l":107945.9,"c":107962,"v":51900,"usd":0.48074444}
{"ts":1751210820000,"o":107962,"h":107966.3,"l":107928.6,"c":107928.6,"v":32100,"usd":0.29734618}
{"ts":1751210880000,"o":107928.6,"h":107928.6,"l":107928.6,"c":107928.6,"v":0,"usd":0}
{"ts":1751210940000,"o":107928.6,"h":107930,"l":107928.7,"c":107930,"v":12500,"usd":0.11581748}
{"ts":1751211000000,"o":107930,"h":107932.5,"l":107932,"c":107932.5,"v":24400,"usd":0.22606819}
{"ts":1751211060000,"o":107932.5,"h":107932.5,"l":107931.9,"c":107931.9,"v":28000,"usd":0.25942255}
{"ts":1751211120000,"o":107931.9,"h":107950.5,"l":107928.7,"c":107950.5,"v":96400,"usd":0.8931343}
{"ts":1751211180000,"o":107950.5,"h":107963.7,"l":107948.8,"c":107951.4,"v":43100,"usd":0.39923509}
{"ts":1751211240000,"o":107951.4,"h":107951.4,"l":107951.3,"c":107951.3,"v":1000,"usd":0.0092634}
{"ts":1751211300000,"o":107951.3,"h":107951.7,"l":107919.1,"c":107919.1,"v":99100,"usd":0.9180973}
{"ts":1751211360000,"o":107919.1,"h":107919.2,"l":107919.1,"c":107919.2,"v":82900,"usd":0.76816798}
{"ts":1751211420000,"o":107919.2,"h":107919.2,"l":107901.2,"c":107901.3,"v":165400,"usd":1.53265809}
{"ts":1751211480000,"o":107901.3,"h":107901.3,"l":107901.3,"c":107901.3,"v":121200,"usd":1.12324524}
{"ts":1751211540000,"o":107901.3,"h":107948.8,"l":107880.8,"c":107948.8,"v":441100,"usd":4.08805445}
{"ts":1751211600000,"o":107948.8,"h":107950.2,"l":107948.8,"c":107948.8,"v":57100,"usd":0.52894726}
{"ts":1751211660000,"o":107948.8,"h":107945.3,"l":107940.1,"c":107944.8,"v":12500,"usd":0.11580024}
{"ts":1751211720000,"o":107944.8,"h":107976,"l":107960,"c":107976,"v":4900,"usd":0.04538645}
{"ts":1751211780000,"o":107976,"h":107975.9,"l":107964,"c":107970.8,"v":55200,"usd":0.51123646}
{"ts":1751211840000,"o":107970.8,"h":107970.7,"l":107914,"c":107914,"v":79600,"usd":0.73738012}
{"ts":1751211900000,"o":107914,"h":107913.9,"l":107913.9,"c":107913.9,"v":18400,"usd":0.17050544}
{"ts":1751211960000,"o":107913.9,"h":107902.4,"l":107880.9,"c":107881,"v":165800,"usd":1.53669556}
{"ts":1751212020000,"o":107881,"h":107882.1,"l":107840.5,"c":107850.8,"v":762100,"usd":7.06488458}
{"ts":1751212080000,"o":107850.8,"h":107853.3,"l":107764.2,"c":107779.5,"v":1245100,"usd":11.54795502}
{"ts":1751212140000,"o":107779.5,"h":107790.1,"l":107725.1,"c":107780,"v":1022500,"usd":9.4893415}
{"ts":1751212200000,"o":107780,"h":107810,"l":107775.1,"c":107782.3,"v":195900,"usd":1.817375}
{"ts":1751212260000,"o":107782.3,"h":107790.7,"l":107782.3,"c":107790.6,"v":51200,"usd":0.47499448}
{"ts":1751212320000,"o":107790.6,"h":107780.1,"l":107760,"c":107760,"v":165800,"usd":1.53839054}
{"ts":1751212380000,"o":107760,"h":107750,"l":107687,"c":107693.5,"v":621500,"usd":5.77040134}
{"ts":1751212440000,"o":107693.5,"h":107741,"l":107657.6,"c":107741,"v":692300,"usd":6.42833421}
{"ts":1751212500000,"o":107741,"h":107769,"l":107741,"c":107750,"v":288500,"usd":2.67735474}
{"ts":1751212560000,"o":107750,"h":107791.9,"l":107704.5,"c":107763.9,"v":380400,"usd":3.53060761}
{"ts":1751212620000,"o":107763.9,"h":107783.2,"l":107763.4,"c":107783.2,"v":3300,"usd":0.03061724}
{"ts":1751212680000,"o":107783.2,"h":107783.1,"l":107763,"c":107773.6,"v":114300,"usd":1.06054566}
{"ts":1751212740000,"o":107773.6,"h":107811.6,"l":107777.3,"c":107784.4,"v":267400,"usd":2.48063142}
{"ts":1751212800000,"o":107784.4,"h":107784.5,"l":107775.4,"c":107775.4,"v":48200,"usd":0.44721028}
{"ts":1751212860000,"o":107775.4,"h":107809,"l":107771.5,"c":107809,"v":108800,"usd":1.00937699}
{"ts":1751212920000,"o":107809,"h":107809,"l":107808.8,"c":107808.8,"v":32200,"usd":0.29867754}
{"ts":1751212980000,"o":107808.8,"h":107805.9,"l":107780.9,"c":107781,"v":213400,"usd":1.97972909}
{"ts":1751213040000,"o":107781,"h":107795,"l":107780.9,"c":107781,"v":67300,"usd":0.62434581}
{"ts":1751213100000,"o":107781,"h":107781,"l":107771.5,"c":107780,"v":115400,"usd":1.07071784}
{"ts":1751213160000,"o":107780,"h":107781,"l":107773.4,"c":107780.9,"v":14000,"usd":0.12989832}
{"ts":1751213220000,"o":107780.9,"h":107811.3,"l":107771.4,"c":107811.3,"v":251100,"usd":2.32966424}
{"ts":1751213280000,"o":107811.3,"h":107792,"l":107704.5,"c":107704.6,"v":294900,"usd":2.73700939}
{"ts":1751213340000,"o":107704.6,"h":107716,"l":107681.7,"c":107682,"v":216300,"usd":2.00844755}
{"ts":1751213400000,"o":107682,"h":107684.1,"l":107650.5,"c":107684.1,"v":449600,"usd":4.17587454}
{"ts":1751213460000,"o":107684.1,"h":107695.4,"l":107689.2,"c":107689.2,"v":9000,"usd":0.08357018}
{"ts":1751213520000,"o":107689.2,"h":107689.1,"l":107660.1,"c":107676,"v":113200,"usd":1.05135581}
{"ts":1751213580000,"o":107676,"h":107687,"l":107687,"c":107687,"v":5300,"usd":0.04921686}
{"ts":1751213640000,"o":107687,"h":107695,"l":107687,"c":107694.9,"v":78200,"usd":0.72617175}
{"ts":1751213700000,"o":107694.9,"h":107701.4,"l":107695,"c":107701.3,"v":83000,"usd":0.77067367}
{"ts":1751213760000,"o":107701.3,"h":107861.8,"l":107675.1,"c":107780.1,"v":4846200,"usd":44.95624618}
{"ts":1751213820000,"o":107780.1,"h":107792.1,"l":107720,"c":107720,"v":65000,"usd":0.60330344}
{"ts":1751213880000,"o":107720,"h":107720,"l":107717.5,"c":107718.2,"v":834100,"usd":7.74336677}
{"ts":1751213940000,"o":107718.2,"h":107763.3,"l":107718.2,"c":107740,"v":4534200,"usd":42.09213926}
{"ts":1751214000000,"o":107740,"h":107733.5,"l":107670.1,"c":107687.3,"v":386300,"usd":3.58625365}
{"ts":1751214060000,"o":107687.3,"h":107680.7,"l":107610.1,"c":107610.1,"v":342500,"usd":3.18204416}
{"ts":1751214120000,"o":107610.1,"h":107622.2,"l":107583.6,"c":107583.6,"v":211700,"usd":1.96749713}
{"ts":1751214180000,"o":107583.6,"h":107598.8,"l":107578.8,"c":107592,"v":470800,"usd":4.37586446}
{"ts":1751214240000,"o":107592,"h":107602.7,"l":107596,"c":107602.7,"v":110800,"usd":1.0297733}
{"ts":1751214300000,"o":107602.7,"h":107608.2,"l":107577.5,"c":107577.5,"v":214800,"usd":1.99653749}
{"ts":1751214360000,"o":107577.5,"h":107575.1,"l":107560.1,"c":107564.7,"v":178700,"usd":1.66125164}
{"ts":1751214420000,"o":107564.7,"h":107570.7,"l":107552.2,"c":107554.1,"v":82300,"usd":0.76514421}
{"ts":1751214480000,"o":107554.1,"h":107554,"l":107530,"c":107530.1,"v":67100,"usd":0.62394716}
{"ts":1751214540000,"o":107530.1,"h":107530.1,"l":107454,"c":107502.4,"v":522800,"usd":4.86355514}
{"ts":1751214600000,"o":107502.4,"h":107553.5,"l":107502.4,"c":107553.4,"v":221500,"usd":2.06003313}
{"ts":1751214660000,"o":107553.4,"h":107538.4,"l":107480.1,"c":107495.4,"v":424900,"usd":3.95221104}
{"ts":1751214720000,"o":107495.4,"h":107600,"l":107495.5,"c":107592,"v":644200,"usd":5.99034605}
{"ts":1751214780000,"o":107592,"h":107643.7,"l":107592,"c":107612.2,"v":72800,"usd":0.67646874}
{"ts":1751214840000,"o":107612.2,"h":107600,"l":107600,"c":107600,"v":4600,"usd":0.04275102}
{"ts":1751214900000,"o":107600,"h":107600.1,"l":107550.1,"c":107574.3,"v":163200,"usd":1.51706613}
{"ts":1751214960000,"o":107574.3,"h":107560,"l":107540.1,"c":107548.7,"v":151700,"usd":1.41043246}
{"ts":1751215020000,"o":107548.7,"h":107559.9,"l":107500,"c":107500.6,"v":384400,"usd":3.57483919}
{"ts":1751215080000,"o":107500.6,"h":107507.1,"l":107472.5,"c":107498.6,"v":353900,"usd":3.29239988}
{"ts":1751215140000,"o":107498.6,"h":107527.4,"l":107490.1,"c":107527.4,"v":94800,"usd":0.88177586}
{"ts":1751215200000,"o":107527.4,"h":107579.9,"l":107527.4,"c":107566.7,"v":485600,"usd":4.51476367}
{"ts":1751215260000,"o":107566.7,"h":107553.4,"l":107540,"c":107548,"v":141600,"usd":1.31655886}
{"ts":1751215320000,"o":107548,"h":107540.3,"l":107530.1,"c":107530.1,"v":1100,"usd":0.0102294}
{"ts":1751215380000,"o":107530.1,"h":107530.1,"l":107520.4,"c":107520.4,"v":41700,"usd":0.38782341}
{"ts":1751215440000,"o":107520.4,"h":107520.5,"l":107474.2,"c":107501.1,"v":489600,"usd":4.55458065}
{"ts":1751215500000,"o":107501.1,"h":107519.9,"l":107480,"c":107480,"v":70000,"usd":0.65114824}
{"ts":1751215560000,"o":107480,"h":107480.1,"l":107457.5,"c":107457.5,"v":570800,"usd":5.31140077}
{"ts":1751215620000,"o":107457.5,"h":107500,"l":107457.6,"c":107474.5,"v":352400,"usd":3.27891641}
{"ts":1751215680000,"o":107474.5,"h":107470,"l":107190.4,"c":107353.8,"v":18395300,"usd":171.41182327}
{"ts":1751215740000,"o":107353.8,"h":107423.5,"l":107342.7,"c":107408.9,"v":1638800,"usd":15.26362867}
{"ts":1751215800000,"o":107408.9,"h":107442.8,"l":107389.2,"c":107398.6,"v":671800,"usd":6.25376578}
{"ts":1751215860000,"o":107398.6,"h":107414.6,"l":107390,"c":107396.3,"v":81600,"usd":0.75978852}
{"ts":1751215920000,"o":107396.3,"h":107420,"l":107395.1,"c":107416.9,"v":157000,"usd":1.46180208}
{"ts":1751215980000,"o":107416.9,"h":107428.7,"l":107400.1,"c":107400.1,"v":221000,"usd":2.05740018}
{"ts":1751216040000,"o":107400.1,"h":107414.8,"l":107370,"c":107370.1,"v":122300,"usd":1.13877669}
{"ts":1751216100000,"o":107370.1,"h":107431.7,"l":107386.8,"c":107431.7,"v":113100,"usd":1.05302701}
{"ts":1751216160000,"o":107431.7,"h":107431.8,"l":107414.3,"c":107414.4,"v":25200,"usd":0.23457362}
{"ts":1751216220000,"o":107414.4,"h":107445.3,"l":107414.3,"c":107424.7,"v":321800,"usd":2.99526331}
{"ts":1751216280000,"o":107424.7,"h":107519.5,"l":107435.1,"c":107519.5,"v":327100,"usd":3.04348139}
{"ts":1751216340000,"o":107519.5,"h":107580,"l":107500.2,"c":107541.9,"v":263800,"usd":2.45281004}
{"ts":1751216400000,"o":107541.9,"h":107554.6,"l":107531.9,"c":107531.9,"v":31100,"usd":0.28919798}
{"ts":1751216460000,"o":107531.9,"h":107576.9,"l":107532,"c":107567.3,"v":99600,"usd":0.92595433}
{"ts":1751216520000,"o":107567.3,"h":107565.6,"l":107542.7,"c":107549,"v":9100,"usd":0.08461084}
{"ts":1751216580000,"o":107549,"h":107559.6,"l":107540.1,"c":107557,"v":99500,"usd":0.92508124}
{"ts":1751216640000,"o":107557,"h":107564.2,"l":107546.1,"c":107546.1,"v":92500,"usd":0.85995475}
{"ts":1751216700000,"o":107546.1,"h":107579.9,"l":107541.2,"c":107541.2,"v":81500,"usd":0.75758512}
{"ts":1751216760000,"o":107541.2,"h":107541.1,"l":107490.4,"c":107490.4,"v":330300,"usd":3.07170974}
{"ts":1751216820000,"o":107490.4,"h":107519.9,"l":107501.8,"c":107501.8,"v":33300,"usd":0.30971804}
{"ts":1751216880000,"o":107501.8,"h":107519.6,"l":107501.9,"c":107519.5,"v":62200,"usd":0.57852235}
{"ts":1751216940000,"o":107519.5,"h":107505.9,"l":107505.9,"c":107505.9,"v":60100,"usd":0.55903818}
{"ts":1751217000000,"o":107505.9,"h":107501.9,"l":107501.8,"c":107501.9,"v":30300,"usd":0.28185666}
{"ts":1751217060000,"o":107501.9,"h":107517.1,"l":107517.1,"c":107517.1,"v":300,"usd":0.00279024}
{"ts":1751217120000,"o":107517.1,"h":107517,"l":107517,"c":107517,"v":24300,"usd":0.22601187}
{"ts":1751217180000,"o":107517,"h":107517,"l":107517,"c":107517,"v":0,"usd":0}
{"ts":1751217240000,"o":107517,"h":107501.9,"l":107501.8,"c":107501.9,"v":400,"usd":0.00372088}
{"ts":1751217300000,"o":107501.9,"h":107541.2,"l":107501.9,"c":107541.2,"v":153100,"usd":1.42408592}
{"ts":1751217360000,"o":107541.2,"h":107554.6,"l":107541.2,"c":107551.6,"v":109100,"usd":1.01449212}
{"ts":1751217420000,"o":107551.6,"h":107541.1,"l":107458.3,"c":107474.5,"v":604600,"usd":5.62475289}
{"ts":1751217480000,"o":107474.5,"h":107517.7,"l":107473.3,"c":107517.7,"v":126700,"usd":1.17870363}
{"ts":1751217540000,"o":107517.7,"h":107504,"l":107501.2,"c":107501.2,"v":30100,"usd":0.2799912}
{"ts":1751217600000,"o":107501.2,"h":107514.5,"l":107488.5,"c":107494.2,"v":12800,"usd":0.11905991}
{"ts":1751217660000,"o":107494.2,"h":107496.2,"l":107480,"c":107496.2,"v":133400,"usd":1.24101421}
{"ts":1751217720000,"o":107496.2,"h":107499.9,"l":107499.9,"c":107499.9,"v":300,"usd":0.00279069}
{"ts":1751217780000,"o":107499.9,"h":107499.8,"l":107460.1,"c":107473.3,"v":154000,"usd":1.43291621}
{"ts":1751217840000,"o":107473.3,"h":107473.2,"l":107450,"c":107450.1,"v":227500,"usd":2.11716769}
{"ts":1751217900000,"o":107450.1,"h":107450,"l":107415.2,"c":107415.2,"v":75200,"usd":0.69999019}
{"ts":1751217960000,"o":107415.2,"h":107445.5,"l":107427.5,"c":107427.5,"v":152300,"usd":1.41768998}
{"ts":1751218020000,"o":107427.5,"h":107427.5,"l":107427.5,"c":107427.5,"v":5500,"usd":0.0511973}
{"ts":1751218080000,"o":107427.5,"h":107427.5,"l":107427.4,"c":107427.4,"v":2200,"usd":0.02047892}
{"ts":1751218140000,"o":107427.4,"h":107427.4,"l":107406.5,"c":107406.5,"v":313500,"usd":2.91844091}
{"ts":1751218200000,"o":107406.5,"h":107404.2,"l":107369.1,"c":107382,"v":41400,"usd":0.38551951}
{"ts":1751218260000,"o":107382,"h":107383.6,"l":107383.6,"c":107383.6,"v":200,"usd":0.00186248}
{"ts":1751218320000,"o":107383.6,"h":107383.6,"l":107383.6,"c":107383.6,"v":0,"usd":0}
{"ts":1751218380000,"o":107383.6,"h":107390,"l":107383.7,"c":107390,"v":29300,"usd":0.27285322}
{"ts":1751218440000,"o":107390,"h":107427.2,"l":107383.6,"c":107421.7,"v":79000,"usd":0.73552231}
{"ts":1751218500000,"o":107421.7,"h":107408.4,"l":107360.1,"c":107377,"v":362700,"usd":3.37790277}
{"ts":1751218560000,"o":107377,"h":107397.4,"l":107350,"c":107350,"v":14700,"usd":0.13688937}
{"ts":1751218620000,"o":107350,"h":107356.9,"l":107329.1,"c":107356.8,"v":53200,"usd":0.49560991}
{"ts":1751218680000,"o":107356.8,"h":107373,"l":107345.1,"c":107345.1,"v":173700,"usd":1.61799647}
{"ts":1751218740000,"o":107345.1,"h":107351.4,"l":107327.2,"c":107327.2,"v":143200,"usd":1.33396601}
{"ts":1751218800000,"o":107327.2,"h":107332.2,"l":107275.1,"c":107294.6,"v":573300,"usd":5.34361114}
{"ts":1751218860000,"o":107294.6,"h":107337.5,"l":107294.6,"c":107319.2,"v":29500,"usd":0.27488265}
{"ts":1751218920000,"o":107319.2,"h":107331.7,"l":107318,"c":107331.7,"v":360600,"usd":3.36002217}
{"ts":1751218980000,"o":107331.7,"h":107367.1,"l":107330,"c":107330,"v":85200,"usd":0.79364777}
{"ts":1751219040000,"o":107330,"h":107330.1,"l":107330,"c":107330.1,"v":400,"usd":0.00372684}
{"ts":1751219100000,"o":107330.1,"h":107340,"l":107330,"c":107340,"v":31100,"usd":0.28976163}
{"ts":1751219160000,"o":107340,"h":107360,"l":107360,"c":107360,"v":1000,"usd":0.0093145}
{"ts":1751219220000,"o":107360,"h":107359.9,"l":107340.1,"c":107340.1,"v":128000,"usd":1.19225667}
{"ts":1751219280000,"o":107340.1,"h":107359.9,"l":107340.1,"c":107352.7,"v":45200,"usd":0.42107666}
{"ts":1751219340000,"o":107352.7,"h":107370.8,"l":107360,"c":107370.8,"v":119500,"usd":1.11307695}
{"ts":1751219400000,"o":107370.8,"h":107379.9,"l":107360,"c":107360,"v":34200,"usd":0.31851018}
{"ts":1751219460000,"o":107360,"h":107359.9,"l":107354.2,"c":107354.2,"v":166600,"usd":1.55181235}
{"ts":1751219520000,"o":107354.2,"h":107354.3,"l":107354.2,"c":107354.3,"v":39300,"usd":0.3660795}
{"ts":1751219580000,"o":107354.3,"h":107421.7,"l":107364.4,"c":107407,"v":48600,"usd":0.45251837}
{"ts":1751219640000,"o":107407,"h":107424.9,"l":107407,"c":107424.7,"v":104100,"usd":0.96907129}
{"ts":1751219700000,"o":107424.7,"h":107404.6,"l":107400.1,"c":107400.1,"v":113700,"usd":1.05861602}
{"ts":1751219760000,"o":107400.1,"h":107404.6,"l":107400.1,"c":107404.6,"v":34800,"usd":0.32402276}
{"ts":1751219820000,"o":107404.6,"h":107479.3,"l":107404.6,"c":107479.3,"v":323800,"usd":3.01390291}
{"ts":1751219880000,"o":107479.3,"h":107513.9,"l":107479.3,"c":107486.8,"v":201300,"usd":1.87252525}
{"ts":1751219940000,"o":107486.8,"h":107519.9,"l":107493.5,"c":107519.9,"v":223000,"usd":2.07422974}
{"ts":1751220000000,"o":107519.9,"h":107519.9,"l":107519.9,"c":107519.9,"v":100,"usd":0.00093006}
{"ts":1751220060000,"o":107519.9,"h":107519.9,"l":107519.9,"c":107519.9,"v":2800,"usd":0.02604168}
{"ts":1751220120000,"o":107519.9,"h":107515.4,"l":107509.5,"c":107513,"v":41700,"usd":0.38786729}
{"ts":1751220180000,"o":107513,"h":107531.5,"l":107513,"c":107531.5,"v":22300,"usd":0.20741066}
{"ts":1751220240000,"o":107531.5,"h":107542.2,"l":107528.4,"c":107528.4,"v":22100,"usd":0.20550207}
{"ts":1751220300000,"o":107528.4,"h":107539.7,"l":107527.1,"c":107527.1,"v":6300,"usd":0.0585853}
{"ts":1751220360000,"o":107527.1,"h":107527,"l":107527,"c":107527,"v":400,"usd":0.00372}
{"ts":1751220420000,"o":107527,"h":107527,"l":107485.3,"c":107503,"v":169800,"usd":1.57933208}
{"ts":1751220480000,"o":107503,"h":107498,"l":107488.8,"c":107498,"v":100500,"usd":0.93491363}
{"ts":1751220540000,"o":107498,"h":107498,"l":107498,"c":107498,"v":100,"usd":0.00093025}
{"ts":1751220600000,"o":107498,"h":107498,"l":107498,"c":107498,"v":2500,"usd":0.02325625}
{"ts":1751220660000,"o":107498,"h":107509.9,"l":107500.6,"c":107507.6,"v":139800,"usd":1.30038638}
{"ts":1751220720000,"o":107507.6,"h":107507.6,"l":107455.2,"c":107457.5,"v":294200,"usd":2.73735421}
{"ts":1751220780000,"o":107457.5,"h":107460.6,"l":107460.5,"c":107460.6,"v":600,"usd":0.00558342}
{"ts":1751220840000,"o":107460.6,"h":107460.5,"l":107450.1,"c":107450.7,"v":229200,"usd":2.13297513}
{"ts":1751220900000,"o":107450.7,"h":107458.1,"l":107430.1,"c":107439.2,"v":141600,"usd":1.31784212}
{"ts":1751220960000,"o":107439.2,"h":107439.2,"l":107439.2,"c":107439.2,"v":0,"usd":0}
{"ts":1751221020000,"o":107439.2,"h":107460,"l":107436.4,"c":107460,"v":36600,"usd":0.34066056}
{"ts":1751221080000,"o":107460,"h":107459.9,"l":107459.9,"c":107459.9,"v":3500,"usd":0.0325703}
{"ts":1751221140000,"o":107459.9,"h":107459.9,"l":107459.9,"c":107459.9,"v":0,"usd":0}
{"ts":1751221200000,"o":107459.9,"h":107483.2,"l":107460,"c":107483.2,"v":92100,"usd":0.8570271}
{"ts":1751221260000,"o":107483.2,"h":107500,"l":107483.2,"c":107500,"v":140300,"usd":1.30523109}
{"ts":1751221320000,"o":107500,"h":107500,"l":107500,"c":107500,"v":46100,"usd":0.42883603}
{"ts":1751221380000,"o":107500,"h":107499.9,"l":107499.9,"c":107499.9,"v":300,"usd":0.00279069}
{"ts":1751221440000,"o":107499.9,"h":107520.3,"l":107499.9,"c":107520.3,"v":173600,"usd":1.61478159}
{"ts":1751221500000,"o":107520.3,"h":107587.7,"l":107519.1,"c":107587.7,"v":665700,"usd":6.18984807}
{"ts":1751221560000,"o":107587.7,"h":107587.8,"l":107584,"c":107584,"v":36200,"usd":0.33647554}
{"ts":1751221620000,"o":107584,"h":107586.3,"l":107586.3,"c":107586.3,"v":5000,"usd":0.0464745}
{"ts":1751221680000,"o":107586.3,"h":107586.2,"l":107585.1,"c":107585.1,"v":32800,"usd":0.30487276}
{"ts":1751221740000,"o":107585.1,"h":107626.4,"l":107588.2,"c":107614.8,"v":104900,"usd":0.9748075}
{"ts":1751221800000,"o":107614.8,"h":107610,"l":107610,"c":107610,"v":500,"usd":0.0046464}
{"ts":1751221860000,"o":107610,"h":107610,"l":107581.3,"c":107581.3,"v":83900,"usd":0.77968844}
{"ts":1751221920000,"o":107581.3,"h":107586,"l":107581.2,"c":107586,"v":16500,"usd":0.15337141}
{"ts":1751221980000,"o":107586,"h":107606.5,"l":107581.3,"c":107599.6,"v":99700,"usd":0.92663384}
{"ts":1751222040000,"o":107599.6,"h":107599.6,"l":107599.6,"c":107599.6,"v":200,"usd":0.00185874}
{"ts":1751222100000,"o":107599.6,"h":107608.1,"l":107608,"c":107608,"v":57800,"usd":0.5371354}
{"ts":1751222160000,"o":107608,"h":107612.2,"l":107607,"c":107612.2,"v":6600,"usd":0.06133291}
{"ts":1751222220000,"o":107612.2,"h":107607,"l":107606.9,"c":107607,"v":2300,"usd":0.02137413}
{"ts":1751222280000,"o":107607,"h":107606.9,"l":107589.3,"c":107589.3,"v":12200,"usd":0.11338076}
{"ts":1751222340000,"o":107589.3,"h":107589.3,"l":107580.1,"c":107580.1,"v":49300,"usd":0.45825978}
{"ts":1751222400000,"o":107580.1,"h":107587,"l":107569.4,"c":107569.4,"v":21400,"usd":0.19893665}
{"ts":1751222460000,"o":107569.4,"h":107576.6,"l":107560.1,"c":107576.6,"v":54300,"usd":0.50482399}
{"ts":1751222520000,"o":107576.6,"h":107571.4,"l":107571.4,"c":107571.4,"v":100,"usd":0.00092962}
{"ts":1751222580000,"o":107571.4,"h":107583,"l":107567.3,"c":107583,"v":42100,"usd":0.39135348}
{"ts":1751222640000,"o":107583,"h":107619.9,"l":107583.1,"c":107619.9,"v":199500,"usd":1.85389407}
{"ts":1751222700000,"o":107619.9,"h":107630,"l":107619.9,"c":107622.9,"v":293600,"usd":2.72809715}
{"ts":1751222760000,"o":107622.9,"h":107630,"l":107614.3,"c":107630,"v":122100,"usd":1.13447379}
{"ts":1751222820000,"o":107630,"h":107640.7,"l":107636.2,"c":107640.6,"v":93600,"usd":0.86956502}
{"ts":1751222880000,"o":107640.6,"h":107680,"l":107640.7,"c":107677.5,"v":314100,"usd":2.91797514}
{"ts":1751222940000,"o":107677.5,"h":107687.8,"l":107679.9,"c":107687.8,"v":18600,"usd":0.1727258}
{"ts":1751223000000,"o":107687.8,"h":107687.9,"l":107687.8,"c":107687.9,"v":138500,"usd":1.28612485}
{"ts":1751223060000,"o":107687.9,"h":107687.8,"l":107640.1,"c":107652.1,"v":309100,"usd":2.87108677}
{"ts":1751223120000,"o":107652.1,"h":107677.8,"l":107652,"c":107677.8,"v":36300,"usd":0.33716295}
{"ts":1751223180000,"o":107677.8,"h":107680,"l":107667.3,"c":107667.3,"v":33400,"usd":0.31017934}
{"ts":1751223240000,"o":107667.3,"h":107667.4,"l":107667.3,"c":107667.4,"v":112800,"usd":1.04767512}
{"ts":1751223300000,"o":107667.4,"h":107687.2,"l":107680,"c":107687.2,"v":11800,"usd":0.10957788}
{"ts":1751223360000,"o":107687.2,"h":107687.3,"l":107660,"c":107660,"v":177600,"usd":1.64954395}
{"ts":1751223420000,"o":107660,"h":107660.1,"l":107652.8,"c":107658.3,"v":24100,"usd":0.22385572}
{"ts":1751223480000,"o":107658.3,"h":107658.4,"l":107658.4,"c":107658.4,"v":8500,"usd":0.0789531}
{"ts":1751223540000,"o":107658.4,"h":107650,"l":107620,"c":107629.5,"v":279100,"usd":2.59305896}
{"ts":1751223600000,"o":107629.5,"h":107629.1,"l":107619.6,"c":107619.6,"v":36900,"usd":0.3428607}
{"ts":1751223660000,"o":107619.6,"h":107619.6,"l":107619.6,"c":107619.6,"v":2000,"usd":0.018584}
{"ts":1751223720000,"o":107619.6,"h":107619.6,"l":107619.5,"c":107619.5,"v":6800,"usd":0.0631856}
{"ts":1751223780000,"o":107619.5,"h":107610,"l":107589.7,"c":107600.9,"v":75600,"usd":0.70261543}
{"ts":1751223840000,"o":107600.9,"h":107590,"l":107560,"c":107560,"v":71700,"usd":0.66646257}
{"ts":1751223900000,"o":107560,"h":107550.1,"l":107530,"c":107530,"v":16300,"usd":0.15156594}
{"ts":1751223960000,"o":107530,"h":107528.5,"l":107512.5,"c":107512.5,"v":269900,"usd":2.51020237}
{"ts":1751224020000,"o":107512.5,"h":107539.6,"l":107512.5,"c":107538.2,"v":77300,"usd":0.71883691}
{"ts":1751224080000,"o":107538.2,"h":107560,"l":107539.6,"c":107560,"v":8000,"usd":0.07439038}
{"ts":1751224140000,"o":107560,"h":107543.5,"l":107543.1,"c":107543.1,"v":20000,"usd":0.185972}
{"ts":1751224200000,"o":107543.1,"h":107542.5,"l":107523.4,"c":107523.4,"v":2200,"usd":0.02045999}
{"ts":1751224260000,"o":107523.4,"h":107523.4,"l":107523.4,"c":107523.4,"v":122400,"usd":1.13835672}
{"ts":1751224320000,"o":107523.4,"h":107536.8,"l":107531.1,"c":107531.1,"v":27600,"usd":0.25665795}
{"ts":1751224380000,"o":107531.1,"h":107531.1,"l":107531.1,"c":107531.1,"v":0,"usd":0}
{"ts":1751224440000,"o":107531.1,"h":107523.3,"l":107523.3,"c":107523.3,"v":400,"usd":0.00372012}
{"ts":1751224500000,"o":107523.3,"h":107523.4,"l":107523.4,"c":107523.4,"v":700,"usd":0.00651021}
{"ts":1751224560000,"o":107523.4,"h":107523.3,"l":107480.1,"c":107480.1,"v":189900,"usd":1.76624151}
{"ts":1751224620000,"o":107480.1,"h":107490,"l":107480.1,"c":107490,"v":78800,"usd":0.73315496}
{"ts":1751224680000,"o":107490,"h":107490,"l":107490,"c":107490,"v":0,"usd":0}
{"ts":1751224740000,"o":107490,"h":107490,"l":107490,"c":107490,"v":0,"usd":0}
{"ts":1751224800000,"o":107490,"h":107490,"l":107490,"c":107490,"v":300,"usd":0.00279096}
{"ts":1751224860000,"o":107490,"h":107490,"l":107490,"c":107490,"v":0,"usd":0}
{"ts":1751224920000,"o":107490,"h":107490,"l":107489.9,"c":107489.9,"v":1200,"usd":0.01116384}
{"ts":1751224980000,"o":107489.9,"h":107490,"l":107490,"c":107490,"v":300,"usd":0.00279096}
{"ts":1751225040000,"o":107490,"h":107490,"l":107489.9,"c":107490,"v":2800,"usd":0.02604896}
{"ts":1751225100000,"o":107490,"h":107511.1,"l":107489.9,"c":107510.2,"v":48000,"usd":0.44654774}
{"ts":1751225160000,"o":107510.2,"h":107511.1,"l":107511.1,"c":107511.1,"v":200,"usd":0.00186028}
{"ts":1751225220000,"o":107511.1,"h":107511.1,"l":107511.1,"c":107511.1,"v":0,"usd":0}
{"ts":1751225280000,"o":107511.1,"h":107540,"l":107511.1,"c":107540,"v":428500,"usd":3.9849935}
{"ts":1751225340000,"o":107540,"h":107555.5,"l":107520,"c":107520,"v":32500,"usd":0.30218093}
{"ts":1751225400000,"o":107520,"h":107529.7,"l":107509.1,"c":107529.7,"v":145600,"usd":1.35416764}
{"ts":1751225460000,"o":107529.7,"h":107541.9,"l":107500.1,"c":107505.9,"v":132600,"usd":1.23334147}
{"ts":1751225520000,"o":107505.9,"h":107521.1,"l":107505.9,"c":107521.1,"v":14400,"usd":0.13394579}
{"ts":1751225580000,"o":107521.1,"h":107558.1,"l":107514.2,"c":107532.1,"v":196000,"usd":1.82274525}
{"ts":1751225640000,"o":107532.1,"h":107521.9,"l":107521.9,"c":107521.9,"v":100,"usd":0.00093004}
{"ts":1751225700000,"o":107521.9,"h":107521.9,"l":107521.9,"c":107521.9,"v":0,"usd":0}
{"ts":1751225760000,"o":107521.9,"h":107521.5,"l":107510,"c":107510,"v":2400,"usd":0.02232199}
{"ts":1751225820000,"o":107510,"h":107500,"l":107499.4,"c":107499.4,"v":8300,"usd":0.07720989}
{"ts":1751225880000,"o":107499.4,"h":107498.3,"l":107498.3,"c":107498.3,"v":2900,"usd":0.02697725}
{"ts":1751225940000,"o":107498.3,"h":107498.3,"l":107498.3,"c":107498.3,"v":0,"usd":0}
{"ts":1751226000000,"o":107498.3,"h":107495.8,"l":107467.5,"c":107467.5,"v":226400,"usd":2.10639851}
{"ts":1751226060000,"o":107467.5,"h":107460.1,"l":107392.4,"c":107392.5,"v":775100,"usd":7.21490702}
{"ts":1751226120000,"o":107392.5,"h":107392.5,"l":107360,"c":107374.6,"v":106300,"usd":0.99002511}
{"ts":1751226180000,"o":107374.6,"h":107371.8,"l":107370.1,"c":107370.2,"v":39100,"usd":0.36416162}
{"ts":1751226240000,"o":107370.2,"h":107370.3,"l":107370.2,"c":107370.2,"v":10400,"usd":0.09686144}
{"ts":1751226300000,"o":107370.2,"h":107370.2,"l":107370,"c":107370,"v":94800,"usd":0.88292928}
{"ts":1751226360000,"o":107370,"h":107364,"l":107350,"c":107350,"v":1231800,"usd":11.47356426}
{"ts":1751226420000,"o":107350,"h":107346.9,"l":107337.8,"c":107346.9,"v":192100,"usd":1.78965708}
{"ts":1751226480000,"o":107346.9,"h":107380,"l":107347,"c":107379.9,"v":209100,"usd":1.94754868}
{"ts":1751226540000,"o":107379.9,"h":107400,"l":107379.9,"c":107399.8,"v":201100,"usd":1.87271927}
{"ts":1751226600000,"o":107399.8,"h":107410,"l":107398.7,"c":107403.2,"v":61600,"usd":0.57353405}
{"ts":1751226660000,"o":107403.2,"h":107403.1,"l":107402.1,"c":107402.3,"v":26100,"usd":0.24301179}
{"ts":1751226720000,"o":107402.3,"h":107402.2,"l":107401.3,"c":107401.4,"v":30800,"usd":0.2867754}
{"ts":1751226780000,"o":107401.4,"h":107401.3,"l":107400.4,"c":107400.4,"v":27200,"usd":0.25325661}
{"ts":1751226840000,"o":107400.4,"h":107431.8,"l":107400.5,"c":107431.7,"v":235900,"usd":2.19629549}
{"ts":1751226900000,"o":107431.7,"h":107431.5,"l":107430,"c":107430,"v":25300,"usd":0.2355}
{"ts":1751226960000,"o":107430,"h":107430.1,"l":107430,"c":107430,"v":45400,"usd":0.42260136}
{"ts":1751227020000,"o":107430,"h":107403.9,"l":107395.2,"c":107395.2,"v":91200,"usd":0.84914514}
{"ts":1751227080000,"o":107395.2,"h":107400.6,"l":107400.6,"c":107400.6,"v":2000,"usd":0.0186218}
{"ts":1751227140000,"o":107400.6,"h":107414,"l":107379.9,"c":107379.9,"v":208700,"usd":1.94337989}
{"ts":1751227200000,"o":107379.9,"h":107379.9,"l":107379.9,"c":107379.9,"v":600,"usd":0.00558762}
{"ts":1751227260000,"o":107379.9,"h":107380,"l":107360,"c":107379.9,"v":39900,"usd":0.37163481}
{"ts":1751227320000,"o":107379.9,"h":107376.2,"l":107376.2,"c":107376.2,"v":300,"usd":0.00279393}
{"ts":1751227380000,"o":107376.2,"h":107376.3,"l":107376.3,"c":107376.3,"v":100,"usd":0.0009313}
{"ts":1751227440000,"o":107376.3,"h":107371.1,"l":107371,"c":107371.1,"v":19500,"usd":0.18161325}
{"ts":1751227500000,"o":107371.1,"h":107371.1,"l":107371,"c":107371,"v":18200,"usd":0.1695057}
{"ts":1751227560000,"o":107371,"h":107371.1,"l":107371.1,"c":107371.1,"v":3000,"usd":0.0279405}
{"ts":1751227620000,"o":107371.1,"h":107380,"l":107360,"c":107360,"v":217400,"usd":2.0247563}
{"ts":1751227680000,"o":107360,"h":107371.4,"l":107360.1,"c":107371.4,"v":28100,"usd":0.26173302}
{"ts":1751227740000,"o":107371.4,"h":107380,"l":107379.9,"c":107380,"v":15400,"usd":0.14341558}
{"ts":1751227800000,"o":107380,"h":107390,"l":107380,"c":107380,"v":28500,"usd":0.26540747}
{"ts":1751227860000,"o":107380,"h":107380,"l":107380,"c":107380,"v":0,"usd":0}
{"ts":1751227920000,"o":107380,"h":107380,"l":107370.1,"c":107370.1,"v":83700,"usd":0.77950525}
{"ts":1751227980000,"o":107370.1,"h":107387.4,"l":107387.4,"c":107387.4,"v":5700,"usd":0.05307897}
{"ts":1751228040000,"o":107387.4,"h":107387.4,"l":107387.4,"c":107387.4,"v":0,"usd":0}
{"ts":1751228100000,"o":107387.4,"h":107387.4,"l":107387.4,"c":107387.4,"v":15600,"usd":0.14526876}
{"ts":1751228160000,"o":107387.4,"h":107411.2,"l":107387.4,"c":107411.2,"v":71400,"usd":0.66485706}
{"ts":1751228220000,"o":107411.2,"h":107431.7,"l":107420,"c":107423.3,"v":37400,"usd":0.34814674}
{"ts":1751228280000,"o":107423.3,"h":107439.3,"l":107423.3,"c":107439.3,"v":115000,"usd":1.07044992}
{"ts":1751228340000,"o":107439.3,"h":107439.3,"l":107420,"c":107420,"v":42000,"usd":0.39095745}
{"ts":1751228400000,"o":107420,"h":107431.5,"l":107417.3,"c":107431.5,"v":43700,"usd":0.40680295}
{"ts":1751228460000,"o":107431.5,"h":107436.8,"l":107428.1,"c":107435.9,"v":78000,"usd":0.72602994}
{"ts":1751228520000,"o":107435.9,"h":107437.8,"l":107437.8,"c":107437.8,"v":11200,"usd":0.10424624}
{"ts":1751228580000,"o":107437.8,"h":107437.9,"l":107437.9,"c":107437.9,"v":21200,"usd":0.19732324}
{"ts":1751228640000,"o":107437.9,"h":107460,"l":107437.9,"c":107459.9,"v":232300,"usd":2.16210899}
{"ts":1751228700000,"o":107459.9,"h":107476.9,"l":107450.7,"c":107474.5,"v":136900,"usd":1.2739558}
{"ts":1751228760000,"o":107474.5,"h":107474.5,"l":107474.5,"c":107474.5,"v":5200,"usd":0.0483834}
{"ts":1751228820000,"o":107474.5,"h":107474.4,"l":107457.5,"c":107457.5,"v":194500,"usd":1.80974147}
{"ts":1751228880000,"o":107457.5,"h":107464.6,"l":107457.5,"c":107464.6,"v":7900,"usd":0.07351734}
{"ts":1751228940000,"o":107464.6,"h":107464.6,"l":107464.5,"c":107464.5,"v":27900,"usd":0.25962066}
{"ts":1751229000000,"o":107464.5,"h":107464.5,"l":107464.5,"c":107464.5,"v":0,"usd":0}
{"ts":1751229060000,"o":107464.5,"h":107459.4,"l":107450.9,"c":107450.9,"v":138900,"usd":1.29264062}
{"ts":1751229120000,"o":107450.9,"h":107451,"l":107450.9,"c":107451,"v":6700,"usd":0.06235422}
{"ts":1751229180000,"o":107451,"h":107450.9,"l":107450.9,"c":107450.9,"v":1000,"usd":0.0093066}
{"ts":1751229240000,"o":107450.9,"h":107450.9,"l":107450.9,"c":107450.9,"v":1000,"usd":0.0093066}
{"ts":1751229300000,"o":107450.9,"h":107450.9,"l":107450.9,"c":107450.9,"v":136600,"usd":1.27128156}
{"ts":1751229360000,"o":107450.9,"h":107440.1,"l":107430,"c":107430,"v":242800,"usd":2.25993916}
{"ts":1751229420000,"o":107430,"h":107420.1,"l":107420,"c":107420,"v":19000,"usd":0.17687655}
{"ts":1751229480000,"o":107420,"h":107452.8,"l":107420.1,"c":107452.8,"v":79700,"usd":0.74188841}
{"ts":1751229540000,"o":107452.8,"h":107452.8,"l":107452.8,"c":107452.8,"v":0,"usd":0}
{"ts":1751229600000,"o":107452.8,"h":107441.5,"l":107441.4,"c":107441.4,"v":1400,"usd":0.01303036}
{"ts":1751229660000,"o":107441.4,"h":107441.5,"l":107441.5,"c":107441.5,"v":500,"usd":0.0046537}
{"ts":1751229720000,"o":107441.5,"h":107441.4,"l":107441.4,"c":107441.4,"v":10900,"usd":0.10145066}
{"ts":1751229780000,"o":107441.4,"h":107441.5,"l":107441.4,"c":107441.4,"v":4600,"usd":0.04281404}
{"ts":1751229840000,"o":107441.4,"h":107441.4,"l":107433.5,"c":107433.6,"v":5800,"usd":0.05398628}
{"ts":1751229900000,"o":107433.6,"h":107420.1,"l":107420.1,"c":107420.1,"v":31000,"usd":0.2885852}
{"ts":1751229960000,"o":107420.1,"h":107431.8,"l":107420.1,"c":107427.5,"v":9600,"usd":0.08936594}
{"ts":1751230020000,"o":107427.5,"h":107452.5,"l":107430.3,"c":107452.5,"v":27800,"usd":0.25874152}
{"ts":1751230080000,"o":107452.5,"h":107452.5,"l":107444.4,"c":107444.4,"v":10800,"usd":0.10050919}
{"ts":1751230140000,"o":107444.4,"h":107444.4,"l":107444.4,"c":107444.4,"v":0,"usd":0}
{"ts":1751230200000,"o":107444.4,"h":107442.5,"l":107410.1,"c":107410.1,"v":126600,"usd":1.17857302}
{"ts":1751230260000,"o":107410.1,"h":107452.3,"l":107439.9,"c":107452.3,"v":52400,"usd":0.48766561}
{"ts":1751230320000,"o":107452.3,"h":107452.3,"l":107452.2,"c":107452.2,"v":65900,"usd":0.61329835}
{"ts":1751230380000,"o":107452.2,"h":107436.1,"l":107425,"c":107425,"v":700,"usd":0.00651589}
{"ts":1751230440000,"o":107425,"h":107425,"l":107424.9,"c":107425,"v":8400,"usd":0.07819392}
{"ts":1751230500000,"o":107425,"h":107425,"l":107410.3,"c":107424.4,"v":39900,"usd":0.37143596}
{"ts":1751230560000,"o":107424.4,"h":107424.4,"l":107424.4,"c":107424.4,"v":0,"usd":0}
{"ts":1751230620000,"o":107424.4,"h":107424.4,"l":107424.4,"c":107424.4,"v":0,"usd":0}
{"ts":1751230680000,"o":107424.4,"h":107410,"l":107380.1,"c":107380.1,"v":365400,"usd":3.40229044}
{"ts":1751230740000,"o":107380.1,"h":107395.5,"l":107380.1,"c":107380.1,"v":169000,"usd":1.57375432}
{"ts":1751230800000,"o":107380.1,"h":107380.1,"l":107326.7,"c":107332.2,"v":587500,"usd":5.47264705}
{"ts":1751230860000,"o":107332.2,"h":107332.2,"l":107243.5,"c":107260.3,"v":691400,"usd":6.44479686}
{"ts":1751230920000,"o":107260.3,"h":107375.5,"l":107265.8,"c":107340,"v":1031100,"usd":9.60794619}
{"ts":1751230980000,"o":107340,"h":107340,"l":107340,"c":107340,"v":0,"usd":0}
{"ts":1751231040000,"o":107340,"h":107326.1,"l":107326.1,"c":107326.1,"v":3300,"usd":0.03074742}
{"ts":1751231100000,"o":107326.1,"h":107328,"l":107211.2,"c":107289.7,"v":488600,"usd":4.55575687}
{"ts":1751231160000,"o":107289.7,"h":107337.8,"l":107280.1,"c":107332.9,"v":178200,"usd":1.66086157}
{"ts":1751231220000,"o":107332.9,"h":107368,"l":107332.9,"c":107365.1,"v":64600,"usd":0.60180656}
{"ts":1751231280000,"o":107365.1,"h":107433.6,"l":107365.2,"c":107432.8,"v":256900,"usd":2.3920645}
{"ts":1751231340000,"o":107432.8,"h":107478.9,"l":107422.1,"c":107465.7,"v":122600,"usd":1.14102311}
{"ts":1751231400000,"o":107465.7,"h":107471,"l":107459.4,"c":107459.9,"v":317400,"usd":2.95363751}
{"ts":1751231460000,"o":107459.9,"h":107459.9,"l":107459.9,"c":107459.9,"v":0,"usd":0}
{"ts":1751231520000,"o":107459.9,"h":107439.6,"l":107430,"c":107430.8,"v":227800,"usd":2.12032253}
{"ts":1751231580000,"o":107430.8,"h":107423,"l":107423,"c":107423,"v":200,"usd":0.0018618}
{"ts":1751231640000,"o":107423,"h":107442,"l":107422.9,"c":107433.9,"v":342800,"usd":3.19083319}
{"ts":1751231700000,"o":107433.9,"h":107433.8,"l":107403.8,"c":107403.8,"v":291600,"usd":2.71447068}
{"ts":1751231760000,"o":107403.8,"h":107400,"l":107390,"c":107390,"v":400,"usd":0.00372458}
{"ts":1751231820000,"o":107390,"h":107401.8,"l":107390.1,"c":107401.8,"v":36800,"usd":0.34266174}
{"ts":1751231880000,"o":107401.8,"h":107445,"l":107401.8,"c":107444.7,"v":22100,"usd":0.2057265}
{"ts":1751231940000,"o":107444.7,"h":107451.5,"l":107444.7,"c":107451.5,"v":16300,"usd":0.15169997}
{"ts":1751232000000,"o":107451.5,"h":107480.2,"l":107451.6,"c":107476.7,"v":224400,"usd":2.08808845}
{"ts":1751232060000,"o":107476.7,"h":107476.8,"l":107476.8,"c":107476.8,"v":15700,"usd":0.14607751}
{"ts":1751232120000,"o":107476.8,"h":107506.3,"l":107476.8,"c":107503.4,"v":187100,"usd":1.74069003}
{"ts":1751232180000,"o":107503.4,"h":107520,"l":107503.3,"c":107520,"v":11300,"usd":0.10511148}
{"ts":1751232240000,"o":107520,"h":107549.9,"l":107520,"c":107549.9,"v":144300,"usd":1.34204925}
{"ts":1751232300000,"o":107549.9,"h":107556.2,"l":107550,"c":107556.2,"v":27700,"usd":0.25754602}
{"ts":1751232360000,"o":107556.2,"h":107556.2,"l":107546.4,"c":107546.4,"v":125500,"usd":1.16683845}
{"ts":1751232420000,"o":107546.4,"h":107546.4,"l":107510,"c":107510,"v":110100,"usd":1.02392034}
{"ts":1751232480000,"o":107510,"h":107513.8,"l":107491.9,"c":107512.9,"v":337100,"usd":3.13563117}
{"ts":1751232540000,"o":107512.9,"h":107525.8,"l":107506.5,"c":107521.1,"v":76700,"usd":0.71333802}
{"ts":1751232600000,"o":107521.1,"h":107527.1,"l":107520.5,"c":107527.1,"v":5200,"usd":0.04836252}
{"ts":1751232660000,"o":107527.1,"h":107544.2,"l":107527.2,"c":107538.7,"v":300700,"usd":2.7962825}
{"ts":1751232720000,"o":107538.7,"h":107560,"l":107528.4,"c":107549.9,"v":623900,"usd":5.8009365}
{"ts":1751232780000,"o":107549.9,"h":107577.5,"l":107545.6,"c":107571.6,"v":153500,"usd":1.4270872}
{"ts":1751232840000,"o":107571.6,"h":107592.6,"l":107571.6,"c":107592.6,"v":153300,"usd":1.42503723}
{"ts":1751232900000,"o":107592.6,"h":107620.4,"l":107592.4,"c":107592.4,"v":47500,"usd":0.44141643}
{"ts":1751232960000,"o":107592.4,"h":107598.2,"l":107590,"c":107590,"v":18900,"usd":0.17565289}
{"ts":1751233020000,"o":107590,"h":107595.5,"l":107572.8,"c":107586.9,"v":480000,"usd":4.46172017}
{"ts":1751233080000,"o":107586.9,"h":107590.6,"l":107586.9,"c":107589.8,"v":38900,"usd":0.36156164}
{"ts":1751233140000,"o":107589.8,"h":107589.8,"l":107589.8,"c":107589.8,"v":0,"usd":0}
{"ts":1751233200000,"o":107589.8,"h":107598.3,"l":107589.4,"c":107595.2,"v":108800,"usd":1.01118949}
{"ts":1751233260000,"o":107595.2,"h":107635.2,"l":107593.1,"c":107593.2,"v":251300,"usd":2.33519093}
{"ts":1751233320000,"o":107593.2,"h":107639.8,"l":107604.1,"c":107624.6,"v":131300,"usd":1.21994555}
{"ts":1751233380000,"o":107624.6,"h":107636,"l":107634.4,"c":107634.4,"v":1300,"usd":0.01207788}
{"ts":1751233440000,"o":107634.4,"h":107665.8,"l":107632.3,"c":107663.5,"v":51700,"usd":0.48030096}
{"ts":1751233500000,"o":107663.5,"h":107721.5,"l":107670,"c":107679.9,"v":428100,"usd":3.97544525}
{"ts":1751233560000,"o":107679.9,"h":107672.8,"l":107660,"c":107661.1,"v":68200,"usd":0.6334107}
{"ts":1751233620000,"o":107661.1,"h":107663.8,"l":107663.7,"c":107663.7,"v":20200,"usd":0.18762164}
{"ts":1751233680000,"o":107663.7,"h":107663.7,"l":107663.7,"c":107663.7,"v":0,"usd":0}
{"ts":1751233740000,"o":107663.7,"h":107663.7,"l":107663.7,"c":107663.7,"v":0,"usd":0}
{"ts":1751233800000,"o":107663.7,"h":107663.8,"l":107640,"c":107640,"v":178300,"usd":1.65611932}
{"ts":1751233860000,"o":107640,"h":107631.7,"l":107610.2,"c":107624,"v":27600,"usd":0.2564595}
{"ts":1751233920000,"o":107624,"h":107620,"l":107620,"c":107620,"v":8100,"usd":0.0752652}
{"ts":1751233980000,"o":107620,"h":107620,"l":107620,"c":107620,"v":11000,"usd":0.102212}
{"ts":1751234040000,"o":107620,"h":107620.1,"l":107595.7,"c":107595.7,"v":109100,"usd":1.01377857}
{"ts":1751234100000,"o":107595.7,"h":107591.6,"l":107546.3,"c":107546.3,"v":75700,"usd":0.70372206}
{"ts":1751234160000,"o":107546.3,"h":107540,"l":107525.3,"c":107525.3,"v":119700,"usd":1.11309167}
{"ts":1751234220000,"o":107525.3,"h":107520.1,"l":107500,"c":107500,"v":63100,"usd":0.58689747}
{"ts":1751234280000,"o":107500,"h":107492.1,"l":107480,"c":107480,"v":66500,"usd":0.61865527}
{"ts":1751234340000,"o":107480,"h":107520,"l":107480.1,"c":107520,"v":118900,"usd":1.10614479}
{"ts":1751234400000,"o":107520,"h":107532.6,"l":107520,"c":107532.6,"v":16300,"usd":0.15159481}
{"ts":1751234460000,"o":107532.6,"h":107591,"l":107539.9,"c":107591,"v":598200,"usd":5.56124616}
{"ts":1751234520000,"o":107591,"h":107656.5,"l":107595.4,"c":107656.5,"v":107800,"usd":1.00172981}
{"ts":1751234580000,"o":107656.5,"h":107717.2,"l":107632.8,"c":107692.5,"v":116100,"usd":1.07815584}
{"ts":1751234640000,"o":107692.5,"h":107797,"l":107692,"c":107732.5,"v":544600,"usd":5.05394049}
{"ts":1751234700000,"o":107732.5,"h":107769.9,"l":107713.9,"c":107720.1,"v":202900,"usd":1.88295205}
{"ts":1751234760000,"o":107720.1,"h":107710.1,"l":107664.8,"c":107689.9,"v":107900,"usd":1.001867}
{"ts":1751234820000,"o":107689.9,"h":107670.4,"l":107647,"c":107647,"v":56800,"usd":0.52756826}
{"ts":1751234880000,"o":107647,"h":107775,"l":107642.9,"c":107740.7,"v":691300,"usd":6.41698983}
{"ts":1751234940000,"o":107740.7,"h":107789.9,"l":107744.4,"c":107784.8,"v":194600,"usd":1.80578401}
{"ts":1751235000000,"o":107784.8,"h":107788.1,"l":107741.5,"c":107741.5,"v":461600,"usd":4.28339182}
{"ts":1751235060000,"o":107741.5,"h":107753.5,"l":107710,"c":107710,"v":185900,"usd":1.72556085}
{"ts":1751235120000,"o":107710,"h":107748.3,"l":107703.1,"c":107748.3,"v":355600,"usd":3.30049033}
{"ts":1751235180000,"o":107748.3,"h":107755.2,"l":107732.1,"c":107732.1,"v":155500,"usd":1.44330209}
{"ts":1751235240000,"o":107732.1,"h":107772.6,"l":107730.1,"c":107758.5,"v":380200,"usd":3.528628}
{"ts":1751235300000,"o":107758.5,"h":107793.7,"l":107758.5,"c":107793.7,"v":35600,"usd":0.33029113}
{"ts":1751235360000,"o":107793.7,"h":107798.5,"l":107783.2,"c":107792.3,"v":74000,"usd":0.68647874}
{"ts":1751235420000,"o":107792.3,"h":107800,"l":107774.9,"c":107799.8,"v":670900,"usd":6.22367382}
{"ts":1751235480000,"o":107799.8,"h":107786,"l":107779.7,"c":107779.9,"v":68200,"usd":0.63277024}
{"ts":1751235540000,"o":107779.9,"h":107800,"l":107780.1,"c":107780.1,"v":270000,"usd":2.50470771}
{"ts":1751235600000,"o":107780.1,"h":107900,"l":107791.2,"c":107900,"v":5938500,"usd":55.07411594}
{"ts":1751235660000,"o":107900,"h":107922.8,"l":107863.4,"c":107900,"v":612800,"usd":5.67944288}
{"ts":1751235720000,"o":107900,"h":107895.4,"l":107880,"c":107880,"v":301000,"usd":2.78985898}
{"ts":1751235780000,"o":107880,"h":107934.1,"l":107860,"c":107860.1,"v":574500,"usd":5.32406202}
{"ts":1751235840000,"o":107860.1,"h":107939.9,"l":107874.5,"c":107939.9,"v":52000,"usd":0.4819282}
{"ts":1751235900000,"o":107939.9,"h":107949.8,"l":107870,"c":107949.8,"v":267900,"usd":2.48296856}
{"ts":1751235960000,"o":107949.8,"h":107949.9,"l":107913.4,"c":107949.9,"v":208100,"usd":1.9281274}
{"ts":1751236020000,"o":107949.9,"h":107969.9,"l":107939.5,"c":107969.9,"v":778800,"usd":7.21325399}
{"ts":1751236080000,"o":107969.9,"h":107999.3,"l":107970,"c":107981.7,"v":438400,"usd":4.05970181}
{"ts":1751236140000,"o":107981.7,"h":108015.5,"l":107981.7,"c":107981.7,"v":550400,"usd":5.09664124}
{"ts":1751236200000,"o":107981.7,"h":108019.3,"l":107982.6,"c":108000.8,"v":314500,"usd":2.91196193}
{"ts":1751236260000,"o":108000.8,"h":108045.6,"l":107954.6,"c":108023.3,"v":885300,"usd":8.198599}
{"ts":1751236320000,"o":108023.3,"h":108052.6,"l":107962.5,"c":107975.2,"v":154900,"usd":1.43439973}
{"ts":1751236380000,"o":107975.2,"h":107964.9,"l":107838,"c":107860,"v":536600,"usd":4.97317415}
{"ts":1751236440000,"o":107860,"h":107860,"l":107821.7,"c":107840,"v":18500,"usd":0.17154713}
{"ts":1751236500000,"o":107840,"h":107830.1,"l":107790,"c":107817.9,"v":82500,"usd":0.76532912}
{"ts":1751236560000,"o":107817.9,"h":107873.7,"l":107817.9,"c":107873.7,"v":145000,"usd":1.34446826}
{"ts":1751236620000,"o":107873.7,"h":107952.3,"l":107866.4,"c":107946.1,"v":192100,"usd":1.7801749}
{"ts":1751236680000,"o":107946.1,"h":108146.5,"l":107947.8,"c":108146.5,"v":4742600,"usd":43.86606931}
{"ts":1751236740000,"o":108146.5,"h":108152.5,"l":108110.6,"c":108110.6,"v":675300,"usd":6.24454188}
{"ts":1751236800000,"o":108110.6,"h":108124.5,"l":108064.1,"c":108093.1,"v":182500,"usd":1.68816318}
{"ts":1751236860000,"o":108093.1,"h":108198.5,"l":108100,"c":108198.5,"v":378100,"usd":3.49596059}
{"ts":1751236920000,"o":108198.5,"h":108198.6,"l":108140,"c":108160.1,"v":455600,"usd":4.21149174}
{"ts":1751236980000,"o":108160.1,"h":108160.1,"l":108064.1,"c":108096.6,"v":88400,"usd":0.81788861}
{"ts":1751237040000,"o":108096.6,"h":108108.9,"l":108050.1,"c":108051,"v":219000,"usd":2.02618681}
{"ts":1751237100000,"o":108051,"h":108080,"l":108039.1,"c":108080,"v":183200,"usd":1.69553635}
{"ts":1751237160000,"o":108080,"h":108095,"l":108038.7,"c":108060,"v":119900,"usd":1.10948548}
{"ts":1751237220000,"o":108060,"h":108121.5,"l":108053.4,"c":108070.5,"v":319700,"usd":2.95782511}
{"ts":1751237280000,"o":108070.5,"h":108165.2,"l":108064.8,"c":108159.9,"v":231800,"usd":2.14387203}
{"ts":1751237340000,"o":108159.9,"h":108229.9,"l":108166.6,"c":108213.5,"v":240300,"usd":2.22073084}
{"ts":1751237400000,"o":108213.5,"h":108223.6,"l":108170.1,"c":108215.5,"v":257400,"usd":2.3788205}
{"ts":1751237460000,"o":108215.5,"h":108215.6,"l":108163.1,"c":108166.9,"v":173400,"usd":1.60268738}
{"ts":1751237520000,"o":108166.9,"h":108160,"l":108091,"c":108140.8,"v":53800,"usd":0.49755537}
{"ts":1751237580000,"o":108140.8,"h":108140.7,"l":108100,"c":108100,"v":278500,"usd":2.57593129}
{"ts":1751237640000,"o":108100,"h":108100.1,"l":108080,"c":108080,"v":6000,"usd":0.05550708}
{"ts":1751237700000,"o":108080,"h":108190,"l":108041,"c":108190,"v":268300,"usd":2.48208114}
{"ts":1751237760000,"o":108190,"h":108189.9,"l":108114.1,"c":108130.7,"v":130000,"usd":1.20206309}
{"ts":1751237820000,"o":108130.7,"h":108119.7,"l":108070,"c":108070,"v":3800,"usd":0.03515641}
{"ts":1751237880000,"o":108070,"h":108083.4,"l":108050.1,"c":108083.4,"v":49300,"usd":0.45622438}
{"ts":1751237940000,"o":108083.4,"h":108089.9,"l":108074.1,"c":108074.1,"v":88100,"usd":0.81516723}
{"ts":1751238000000,"o":108074.1,"h":108060,"l":108012.2,"c":108050,"v":314400,"usd":2.91004125}
{"ts":1751238060000,"o":108050,"h":108151.9,"l":108085.5,"c":108131,"v":48900,"usd":0.45226044}
{"ts":1751238120000,"o":108131,"h":108137.4,"l":108106.4,"c":108120.2,"v":56300,"usd":0.52066223}
{"ts":1751238180000,"o":108120.2,"h":108159.9,"l":108139.9,"c":108159.9,"v":31500,"usd":0.29125076}
{"ts":1751238240000,"o":108159.9,"h":108199.9,"l":108160,"c":108177,"v":296100,"usd":2.73689838}
{"ts":1751238300000,"o":108177,"h":108183.1,"l":108163.1,"c":108183.1,"v":51500,"usd":0.47610913}
{"ts":1751238360000,"o":108183.1,"h":108233,"l":108200,"c":108210.4,"v":140000,"usd":1.29364399}
{"ts":1751238420000,"o":108210.4,"h":108205.3,"l":108118.4,"c":108169.5,"v":116400,"usd":1.07598995}
{"ts":1751238480000,"o":108169.5,"h":108162.7,"l":108100,"c":108151.4,"v":223500,"usd":2.06689664}
{"ts":1751238540000,"o":108151.4,"h":108151.3,"l":108076.1,"c":108095,"v":186000,"usd":1.72043758}
{"ts":1751238600000,"o":108095,"h":108105.8,"l":108095.1,"c":108099,"v":89200,"usd":0.82515875}
{"ts":1751238660000,"o":108099,"h":108105.9,"l":108085.9,"c":108105.9,"v":140900,"usd":1.30338234}
{"ts":1751238720000,"o":108105.9,"h":108139.9,"l":108100,"c":108100,"v":12700,"usd":0.11745992}
{"ts":1751238780000,"o":108100,"h":108104.4,"l":108090.1,"c":108104.4,"v":12800,"usd":0.1184156}
{"ts":1751238840000,"o":108104.4,"h":108104.4,"l":108076.2,"c":108090,"v":203400,"usd":1.88192898}
{"ts":1751238900000,"o":108090,"h":108076.2,"l":107972.4,"c":108024.1,"v":232400,"usd":2.15088201}
{"ts":1751238960000,"o":108024.1,"h":108070,"l":108022.5,"c":108070,"v":106400,"usd":0.98475196}
{"ts":1751239020000,"o":108070,"h":108045.6,"l":107984.1,"c":107984.1,"v":142900,"usd":1.32278281}
{"ts":1751239080000,"o":107984.1,"h":108022.9,"l":107983.2,"c":108019.3,"v":275700,"usd":2.55274953}
{"ts":1751239140000,"o":108019.3,"h":108040,"l":108010.1,"c":108040,"v":47400,"usd":0.43878022}
{"ts":1751239200000,"o":108040,"h":108120,"l":108069.4,"c":108070,"v":107800,"usd":0.99720801}
{"ts":1751239260000,"o":108070,"h":108100,"l":108063.7,"c":108100,"v":88200,"usd":0.81600948}
{"ts":1751239320000,"o":108100,"h":108110,"l":108108.5,"c":108110,"v":137700,"usd":1.27372436}
{"ts":1751239380000,"o":108110,"h":108179.9,"l":108117.4,"c":108179.9,"v":302300,"usd":2.79590579}
{"ts":1751239440000,"o":108179.9,"h":108300,"l":108180,"c":108294.8,"v":6036900,"usd":55.77979056}
{"ts":1751239500000,"o":108294.8,"h":108301.9,"l":108240,"c":108240,"v":764400,"usd":7.0593726}
{"ts":1751239560000,"o":108240,"h":108279.9,"l":108211,"c":108279.9,"v":260200,"usd":2.40385814}
{"ts":1751239620000,"o":108279.9,"h":108348,"l":108280,"c":108327.2,"v":588400,"usd":5.43212701}
{"ts":1751239680000,"o":108327.2,"h":108397.5,"l":108324.6,"c":108386.8,"v":528200,"usd":4.87413886}
{"ts":1751239740000,"o":108386.8,"h":108388.8,"l":108342.9,"c":108370.5,"v":1120800,"usd":10.34320564}
{"ts":1751239800000,"o":108370.5,"h":108377.6,"l":108350.1,"c":108350.1,"v":64800,"usd":0.59796515}
{"ts":1751239860000,"o":108350.1,"h":108383.5,"l":108350.2,"c":108361,"v":250700,"usd":2.31343402}
{"ts":1751239920000,"o":108361,"h":108406.4,"l":108347,"c":108389.7,"v":368900,"usd":3.40383184}
{"ts":1751239980000,"o":108389.7,"h":108389.6,"l":108316,"c":108322.4,"v":440400,"usd":4.06393064}
{"ts":1751240040000,"o":108322.4,"h":108322.3,"l":108280.5,"c":108306.1,"v":170700,"usd":1.57622719}
{"ts":1751240100000,"o":108306.1,"h":108367.4,"l":108303.5,"c":108307.9,"v":226200,"usd":2.08825538}
{"ts":1751240160000,"o":108307.9,"h":108328.1,"l":108298.5,"c":108298.6,"v":83300,"usd":0.76911349}
{"ts":1751240220000,"o":108298.6,"h":108336.9,"l":108293.1,"c":108336.8,"v":103100,"usd":0.95183853}
{"ts":1751240280000,"o":108336.8,"h":108336.8,"l":108291,"c":108291.1,"v":180700,"usd":1.66830904}
{"ts":1751240340000,"o":108291.1,"h":108290,"l":108276,"c":108287.3,"v":96500,"usd":0.89116979}
{"ts":1751240400000,"o":108287.3,"h":108287.3,"l":108287.2,"c":108287.3,"v":3500,"usd":0.03232145}
{"ts":1751240460000,"o":108287.3,"h":108381.6,"l":108287.3,"c":108354.1,"v":804200,"usd":7.42327008}
{"ts":1751240520000,"o":108354.1,"h":108389.3,"l":108320,"c":108320,"v":419400,"usd":3.87111656}
{"ts":1751240580000,"o":108320,"h":108310,"l":108257.1,"c":108257.1,"v":114000,"usd":1.05283396}
{"ts":1751240640000,"o":108257.1,"h":108256,"l":108239.5,"c":108255.9,"v":35300,"usd":0.32608268}
{"ts":1751240700000,"o":108255.9,"h":108264.9,"l":108254.1,"c":108258.1,"v":73700,"usd":0.68079721}
{"ts":1751240760000,"o":108258.1,"h":108313.8,"l":108270.8,"c":108303.1,"v":28300,"usd":0.26132432}
{"ts":1751240820000,"o":108303.1,"h":108316.4,"l":108287.6,"c":108287.6,"v":58600,"usd":0.54107447}
{"ts":1751240880000,"o":108287.6,"h":108290,"l":108278.3,"c":108290,"v":37400,"usd":0.3454052}
{"ts":1751240940000,"o":108290,"h":108340,"l":108297.5,"c":108340,"v":37600,"usd":0.34718585}
{"ts":1751241000000,"o":108340,"h":108349.9,"l":108339.2,"c":108339.2,"v":16300,"usd":0.15044027}
{"ts":1751241060000,"o":108339.2,"h":108351.8,"l":108300,"c":108351.8,"v":194900,"usd":1.79932606}
{"ts":1751241120000,"o":108351.8,"h":108346.8,"l":108334.6,"c":108342.8,"v":15500,"usd":0.14307277}
{"ts":1751241180000,"o":108342.8,"h":108349.3,"l":108322,"c":108349.3,"v":21500,"usd":0.19847954}
{"ts":1751241240000,"o":108349.3,"h":108340.9,"l":108329.1,"c":108336.4,"v":26200,"usd":0.24183966}
{"ts":1751241300000,"o":108336.4,"h":108359.9,"l":108328,"c":108328,"v":176700,"usd":1.6307423}
{"ts":1751241360000,"o":108328,"h":108360,"l":108323.1,"c":108360,"v":92200,"usd":0.85098496}
{"ts":1751241420000,"o":108360,"h":108381.1,"l":108319.7,"c":108322.4,"v":394200,"usd":3.63812712}
{"ts":1751241480000,"o":108322.4,"h":108339.9,"l":108320.2,"c":108331,"v":8300,"usd":0.07661889}
{"ts":1751241540000,"o":108331,"h":108331,"l":108310,"c":108311,"v":142200,"usd":1.31273768}
{"ts":1751241600000,"o":108311,"h":108311,"l":108310,"c":108310,"v":83300,"usd":0.76908412}
{"ts":1751241660000,"o":108310,"h":108384.5,"l":108265.1,"c":108288.1,"v":1189800,"usd":10.98381393}
{"ts":1751241720000,"o":108288.1,"h":108280,"l":108261,"c":108261.1,"v":65900,"usd":0.60863879}
{"ts":1751241780000,"o":108261.1,"h":108263.2,"l":108213.5,"c":108260.1,"v":395400,"usd":3.65317244}
{"ts":1751241840000,"o":108260.1,"h":108278.7,"l":108240.1,"c":108240.1,"v":72800,"usd":0.67249747}
{"ts":1751241900000,"o":108240.1,"h":108248.4,"l":108236.1,"c":108240,"v":106000,"usd":0.97930304}
{"ts":1751241960000,"o":108240,"h":108299.9,"l":108234,"c":108299.8,"v":354200,"usd":3.27125505}
{"ts":1751242020000,"o":108299.8,"h":108295.2,"l":108274.1,"c":108295.2,"v":15400,"usd":0.14220404}
{"ts":1751242080000,"o":108295.2,"h":108369.4,"l":108300,"c":108360,"v":17900,"usd":0.16520084}
{"ts":1751242140000,"o":108360,"h":108426.6,"l":108300,"c":108339.9,"v":1282900,"usd":11.83551165}
{"ts":1751242200000,"o":108339.9,"h":108360,"l":108340,"c":108348.2,"v":200100,"usd":1.84672018}
{"ts":1751242260000,"o":108348.2,"h":108389.8,"l":108359.9,"c":108389.8,"v":127500,"usd":1.17662872}
{"ts":1751242320000,"o":108389.8,"h":108399.9,"l":108389.9,"c":108399.9,"v":10200,"usd":0.09409683}
{"ts":1751242380000,"o":108399.9,"h":108399.9,"l":108389.1,"c":108389.1,"v":4100,"usd":0.03782381}
{"ts":1751242440000,"o":108389.1,"h":108398,"l":108351.5,"c":108391,"v":138700,"usd":1.27980771}
{"ts":1751242500000,"o":108391,"h":108418.3,"l":108391,"c":108406.4,"v":31600,"usd":0.29151289}
{"ts":1751242560000,"o":108406.4,"h":108443.3,"l":108406.5,"c":108424.9,"v":338600,"usd":3.12262475}
{"ts":1751242620000,"o":108424.9,"h":108430.1,"l":108395.1,"c":108417,"v":60700,"usd":0.5599097}
{"ts":1751242680000,"o":108417,"h":108419.9,"l":108406.9,"c":108406.9,"v":5800,"usd":0.05349889}
{"ts":1751242740000,"o":108406.9,"h":108430,"l":108397,"c":108397.2,"v":58800,"usd":0.54233268}
{"ts":1751242800000,"o":108397.2,"h":108400,"l":108397.3,"c":108400,"v":16800,"usd":0.15498205}
{"ts":1751242860000,"o":108400,"h":108414.9,"l":108354.8,"c":108355.6,"v":392500,"usd":3.62092513}
{"ts":1751242920000,"o":108355.6,"h":108365,"l":108330.1,"c":108365,"v":65000,"usd":0.59994097}
{"ts":1751242980000,"o":108365,"h":108388.1,"l":108362,"c":108378.4,"v":7300,"usd":0.06735645}
{"ts":1751243040000,"o":108378.4,"h":108399.9,"l":108377.5,"c":108399.9,"v":7400,"usd":0.06827752}
{"ts":1751243100000,"o":108399.9,"h":108686.7,"l":108400,"c":108681.8,"v":15726100,"usd":144.88905924}
{"ts":1751243160000,"o":108681.8,"h":108694.4,"l":108654.8,"c":108666.3,"v":1750100,"usd":16.10384623}
{"ts":1751243220000,"o":108666.3,"h":108662.2,"l":108602.6,"c":108602.6,"v":236300,"usd":2.17531388}
{"ts":1751243280000,"o":108602.6,"h":108639.2,"l":108552.1,"c":108559.9,"v":740100,"usd":6.81360354}
{"ts":1751243340000,"o":108559.9,"h":108655.4,"l":108596.5,"c":108649.7,"v":146700,"usd":1.3504289}
{"ts":1751243400000,"o":108649.7,"h":108649.7,"l":108610.1,"c":108642.5,"v":538400,"usd":4.95621422}
{"ts":1751243460000,"o":108642.5,"h":108659.9,"l":108598,"c":108630.9,"v":253700,"usd":2.3352578}
{"ts":1751243520000,"o":108630.9,"h":108634,"l":108570,"c":108590,"v":159700,"usd":1.4704279}
{"ts":1751243580000,"o":108590,"h":108632.8,"l":108590,"c":108632.8,"v":249000,"usd":2.29258366}
{"ts":1751243640000,"o":108632.8,"h":108626.3,"l":108577.2,"c":108620,"v":193900,"usd":1.78532319}
{"ts":1751243700000,"o":108620,"h":108651.2,"l":108622.6,"c":108651.2,"v":9000,"usd":0.08283674}
{"ts":1751243760000,"o":108651.2,"h":108684.8,"l":108651.2,"c":108684.7,"v":285000,"usd":2.62291688}
{"ts":1751243820000,"o":108684.7,"h":108684.8,"l":108684.7,"c":108684.8,"v":135800,"usd":1.24948222}
{"ts":1751243880000,"o":108684.8,"h":108689.1,"l":108672.3,"c":108685.7,"v":254500,"usd":2.34185074}
{"ts":1751243940000,"o":108685.7,"h":108697.5,"l":108673.2,"c":108697.5,"v":135400,"usd":1.24577484}
{"ts":1751244000000,"o":108697.5,"h":108804.6,"l":108603.2,"c":108619.8,"v":4473900,"usd":41.14922923}
{"ts":1751244060000,"o":108619.8,"h":108728.8,"l":108650,"c":108711.2,"v":719900,"usd":6.6241903}
{"ts":1751244120000,"o":108711.2,"h":108740.6,"l":108706.4,"c":108740.6,"v":145200,"usd":1.33554534}
{"ts":1751244180000,"o":108740.6,"h":108772.3,"l":108740.6,"c":108762.9,"v":332300,"usd":3.05525064}
{"ts":1751244240000,"o":108762.9,"h":108772.1,"l":108732.2,"c":108772,"v":40000,"usd":0.36779908}
{"ts":1751244300000,"o":108772,"h":108772.1,"l":108737.6,"c":108757.1,"v":225100,"usd":2.06961855}
{"ts":1751244360000,"o":108757.1,"h":108769.8,"l":108734.5,"c":108746.1,"v":275100,"usd":2.52928354}
{"ts":1751244420000,"o":108746.1,"h":108769.7,"l":108746.1,"c":108769.7,"v":64000,"usd":0.58846496}
{"ts":1751244480000,"o":108769.7,"h":108769.7,"l":108748.6,"c":108760.7,"v":225200,"usd":2.07044218}
{"ts":1751244540000,"o":108760.7,"h":108774.6,"l":108760.5,"c":108768.8,"v":174900,"usd":1.6080032}
{"ts":1751244600000,"o":108768.8,"h":108768.8,"l":108740,"c":108763.7,"v":185100,"usd":1.70196601}
{"ts":1751244660000,"o":108763.7,"h":108760.1,"l":108700,"c":108700,"v":116000,"usd":1.06677262}
{"ts":1751244720000,"o":108700,"h":108714.9,"l":108700,"c":108714.9,"v":152100,"usd":1.39916732}
{"ts":1751244780000,"o":108714.9,"h":108714.9,"l":108655.2,"c":108663.7,"v":223700,"usd":2.05785164}
{"ts":1751244840000,"o":108663.7,"h":108676.2,"l":108630,"c":108667.2,"v":62900,"usd":0.57886729}
{"ts":1751244900000,"o":108667.2,"h":108686.3,"l":108674.7,"c":108686.2,"v":22400,"usd":0.20610882}
{"ts":1751244960000,"o":108686.2,"h":108711.2,"l":108686.2,"c":108711.2,"v":127900,"usd":1.17677389}
{"ts":1751245020000,"o":108711.2,"h":108730.6,"l":108711.2,"c":108730.6,"v":23900,"usd":0.21984842}
{"ts":1751245080000,"o":108730.6,"h":108730.6,"l":108702,"c":108702,"v":60400,"usd":0.55550529}
{"ts":1751245140000,"o":108702,"h":108701.5,"l":108701.4,"c":108701.5,"v":17200,"usd":0.1582314}
{"ts":1751245200000,"o":108701.5,"h":108702.2,"l":108701.4,"c":108702.2,"v":184200,"usd":1.69454174}
{"ts":1751245260000,"o":108702.2,"h":108720,"l":108701.4,"c":108701.5,"v":161100,"usd":1.48196489}
{"ts":1751245320000,"o":108701.5,"h":108701.5,"l":108658,"c":108658,"v":41400,"usd":0.38089414}
{"ts":1751245380000,"o":108658,"h":108661,"l":108639.9,"c":108648.6,"v":136900,"usd":1.2600919}
{"ts":1751245440000,"o":108648.6,"h":108631.5,"l":108582.5,"c":108582.5,"v":505200,"usd":4.65172723}
{"ts":1751245500000,"o":108582.5,"h":108614.1,"l":108550,"c":108580,"v":317400,"usd":2.92319207}
{"ts":1751245560000,"o":108580,"h":108588.4,"l":108561.1,"c":108573.6,"v":117000,"usd":1.07762554}
{"ts":1751245620000,"o":108573.6,"h":108569.4,"l":108374.9,"c":108458.3,"v":5259100,"usd":48.46365641}
{"ts":1751245680000,"o":108458.3,"h":108457.2,"l":108416,"c":108457.2,"v":12500,"usd":0.11526847}
{"ts":1751245740000,"o":108457.2,"h":108499.1,"l":108457.2,"c":108478.8,"v":371100,"usd":3.42123853}
{"ts":1751245800000,"o":108478.8,"h":108533.2,"l":108499,"c":108502.2,"v":153400,"usd":1.41367848}
{"ts":1751245860000,"o":108502.2,"h":108525.2,"l":108460.5,"c":108471.6,"v":180100,"usd":1.66038723}
{"ts":1751245920000,"o":108471.6,"h":108499.9,"l":108440.6,"c":108445.2,"v":69400,"usd":0.63974018}
{"ts":1751245980000,"o":108445.2,"h":108510,"l":108445.3,"c":108500,"v":140900,"usd":1.2988124}
{"ts":1751246040000,"o":108500,"h":108490,"l":108475.2,"c":108489.9,"v":31500,"usd":0.29038241}
{"ts":1751246100000,"o":108489.9,"h":108500,"l":108460.1,"c":108500,"v":125400,"usd":1.15597475}
{"ts":1751246160000,"o":108500,"h":108589.6,"l":108506.9,"c":108542.9,"v":918800,"usd":8.46483616}
{"ts":1751246220000,"o":108542.9,"h":108530.1,"l":108496.9,"c":108496.9,"v":65200,"usd":0.60087578}
{"ts":1751246280000,"o":108496.9,"h":108614.8,"l":108500,"c":108590.6,"v":1080800,"usd":9.96089186}
{"ts":1751246340000,"o":108590.6,"h":108626.2,"l":108590.5,"c":108599.4,"v":43300,"usd":0.39870388}
{"ts":1751246400000,"o":108599.4,"h":108661.3,"l":108583.5,"c":108661.2,"v":53600,"usd":0.4935401}
{"ts":1751246460000,"o":108661.2,"h":108664.4,"l":108626.4,"c":108626.9,"v":46600,"usd":0.4288685}
{"ts":1751246520000,"o":108626.9,"h":108626.9,"l":108610.2,"c":108610.2,"v":137500,"usd":1.265816}
{"ts":1751246580000,"o":108610.2,"h":108626.9,"l":108610.2,"c":108626.9,"v":136800,"usd":1.25940077}
{"ts":1751246640000,"o":108626.9,"h":108645.4,"l":108626.9,"c":108645.3,"v":53700,"usd":0.49430204}
{"ts":1751246700000,"o":108645.3,"h":108664.4,"l":108632.6,"c":108664.3,"v":6100,"usd":0.0561474}
{"ts":1751246760000,"o":108664.3,"h":108691.9,"l":108664.4,"c":108681.7,"v":45700,"usd":0.4204772}
{"ts":1751246820000,"o":108681.7,"h":108689,"l":108671.2,"c":108674.9,"v":14300,"usd":0.13157092}
{"ts":1751246880000,"o":108674.9,"h":108680.3,"l":108665.9,"c":108665.9,"v":6100,"usd":0.05613513}
{"ts":1751246940000,"o":108665.9,"h":108684.7,"l":108683.7,"c":108683.7,"v":43500,"usd":0.40024296}
{"ts":1751247000000,"o":108683.7,"h":108681.2,"l":108655.2,"c":108681.2,"v":22900,"usd":0.2107446}
{"ts":1751247060000,"o":108681.2,"h":108692.8,"l":108692.7,"c":108692.7,"v":121100,"usd":1.11414422}
{"ts":1751247120000,"o":108692.7,"h":108681.2,"l":108672.7,"c":108681.2,"v":12300,"usd":0.11317643}
{"ts":1751247180000,"o":108681.2,"h":108692.8,"l":108665.6,"c":108665.6,"v":26900,"usd":0.24749603}
{"ts":1751247240000,"o":108665.6,"h":108727.7,"l":108668.7,"c":108727.7,"v":166400,"usd":1.5307893}
{"ts":1751247300000,"o":108727.7,"h":108737.1,"l":108702.8,"c":108723.2,"v":97100,"usd":0.89308918}
{"ts":1751247360000,"o":108723.2,"h":108723.1,"l":108681.2,"c":108681.2,"v":25800,"usd":0.2373468}
{"ts":1751247420000,"o":108681.2,"h":108740.3,"l":108688.1,"c":108713.2,"v":51300,"usd":0.47184793}
{"ts":1751247480000,"o":108713.2,"h":108723.4,"l":108679.6,"c":108713.1,"v":13400,"usd":0.12326598}
{"ts":1751247540000,"o":108713.1,"h":108736.8,"l":108713.1,"c":108736.8,"v":24600,"usd":0.2262705}
{"ts":1751247600000,"o":108736.8,"h":108749.4,"l":108728.3,"c":108739.2,"v":69400,"usd":0.63820495}
{"ts":1751247660000,"o":108739.2,"h":108739.3,"l":108739.2,"c":108739.3,"v":3200,"usd":0.02942816}
{"ts":1751247720000,"o":108739.3,"h":108752.1,"l":108739.2,"c":108739.2,"v":135800,"usd":1.24883911}
{"ts":1751247780000,"o":108739.2,"h":108751.9,"l":108741.9,"c":108741.9,"v":9600,"usd":0.08827614}
{"ts":1751247840000,"o":108741.9,"h":108748,"l":108742.8,"c":108748,"v":1600,"usd":0.01471356}
{"ts":1751247900000,"o":108748,"h":108748,"l":108739.3,"c":108743.5,"v":49600,"usd":0.45610263}
{"ts":1751247960000,"o":108743.5,"h":108759.8,"l":108742.7,"c":108759.8,"v":233700,"usd":2.14901268}
{"ts":1751248020000,"o":108759.8,"h":108739.2,"l":108715.3,"c":108728.4,"v":141300,"usd":1.29949219}
{"ts":1751248080000,"o":108728.4,"h":108725.2,"l":108712.6,"c":108712.6,"v":47400,"usd":0.43596205}
{"ts":1751248140000,"o":108712.6,"h":108701.2,"l":108626.5,"c":108652.2,"v":193000,"usd":1.776036}
{"ts":1751248200000,"o":108652.2,"h":108653.7,"l":108643.4,"c":108648.9,"v":8200,"usd":0.0754737}
{"ts":1751248260000,"o":108648.9,"h":108666.3,"l":108588,"c":108588,"v":87000,"usd":0.80095322}
{"ts":1751248320000,"o":108588,"h":108637.1,"l":108588.4,"c":108594.6,"v":170600,"usd":1.57057958}
{"ts":1751248380000,"o":108594.6,"h":108588.8,"l":108500.1,"c":108531.4,"v":92700,"usd":0.85403303}
{"ts":1751248440000,"o":108531.4,"h":108555,"l":108525,"c":108525,"v":280200,"usd":2.58156196}
{"ts":1751248500000,"o":108525,"h":108525.1,"l":108524.4,"c":108525.1,"v":25600,"usd":0.2358912}
{"ts":1751248560000,"o":108525.1,"h":108553.6,"l":108537.3,"c":108553.6,"v":4000,"usd":0.03685016}
{"ts":1751248620000,"o":108553.6,"h":108553.6,"l":108481.2,"c":108481.2,"v":132300,"usd":1.21911796}
{"ts":1751248680000,"o":108481.2,"h":108510,"l":108480.1,"c":108510,"v":14900,"usd":0.13733209}
{"ts":1751248740000,"o":108510,"h":108519.9,"l":108498.6,"c":108498.6,"v":41200,"usd":0.37965645}
{"ts":1751248800000,"o":108498.6,"h":108495.6,"l":108464.7,"c":108480.5,"v":465500,"usd":4.29109594}
{"ts":1751248860000,"o":108480.5,"h":108493.1,"l":108450,"c":108450,"v":30000,"usd":0.27655364}
{"ts":1751248920000,"o":108450,"h":108460,"l":108435.9,"c":108460,"v":29600,"usd":0.27294491}
{"ts":1751248980000,"o":108460,"h":108471.1,"l":108440.1,"c":108442.1,"v":96300,"usd":0.88785714}
{"ts":1751249040000,"o":108442.1,"h":108464.1,"l":108440,"c":108464.1,"v":6200,"usd":0.05717224}
{"ts":1751249100000,"o":108464.1,"h":108462.7,"l":108458.7,"c":108462.7,"v":3500,"usd":0.03226945}
{"ts":1751249160000,"o":108462.7,"h":108471,"l":108462.8,"c":108471,"v":446100,"usd":4.11264613}
{"ts":1751249220000,"o":108471,"h":108484.2,"l":108460,"c":108460.1,"v":83100,"usd":0.76604354}
{"ts":1751249280000,"o":108460.1,"h":108534.4,"l":108465.3,"c":108533.9,"v":8200,"usd":0.07556838}
{"ts":1751249340000,"o":108533.9,"h":108529.9,"l":108506.4,"c":108506.9,"v":60500,"usd":0.55745527}
{"ts":1751249400000,"o":108506.9,"h":108552.2,"l":108518.5,"c":108552.2,"v":190900,"usd":1.75895721}
{"ts":1751249460000,"o":108552.2,"h":108550.5,"l":108529.9,"c":108550.5,"v":93100,"usd":0.857708}
{"ts":1751249520000,"o":108550.5,"h":108559.9,"l":108549.4,"c":108549.4,"v":47800,"usd":0.44032101}
{"ts":1751249580000,"o":108549.4,"h":108548,"l":108537.5,"c":108543,"v":17300,"usd":0.15937678}
{"ts":1751249640000,"o":108543,"h":108560,"l":108560,"c":108560,"v":400,"usd":0.0036846}
{"ts":1751249700000,"o":108560,"h":108560,"l":108559.9,"c":108560,"v":135000,"usd":1.2435525}
{"ts":1751249760000,"o":108560,"h":108573.1,"l":108550,"c":108550,"v":60200,"usd":0.55450249}
{"ts":1751249820000,"o":108550,"h":108543.3,"l":108501.3,"c":108501.3,"v":142300,"usd":1.3111274}
{"ts":1751249880000,"o":108501.3,"h":108529,"l":108487.3,"c":108529,"v":1500,"usd":0.01382419}
{"ts":1751249940000,"o":108529,"h":108589.9,"l":108530.6,"c":108589.9,"v":32700,"usd":0.30116889}
{"ts":1751250000000,"o":108589.9,"h":108621.2,"l":108590,"c":108621.2,"v":20300,"usd":0.18693062}
{"ts":1751250060000,"o":108621.2,"h":108651.2,"l":108619.7,"c":108627.1,"v":68700,"usd":0.63236034}
{"ts":1751250120000,"o":108627.1,"h":108627,"l":108553.6,"c":108554,"v":427100,"usd":3.93381809}
{"ts":1751250180000,"o":108554,"h":108588.7,"l":108566.4,"c":108588.7,"v":41600,"usd":0.38310097}
{"ts":1751250240000,"o":108588.7,"h":108590.1,"l":108575.4,"c":108575.5,"v":152200,"usd":1.40166987}
{"ts":1751250300000,"o":108575.5,"h":108594.6,"l":108594.5,"c":108594.5,"v":800,"usd":0.00736688}
{"ts":1751250360000,"o":108594.5,"h":108594.5,"l":108594.5,"c":108594.5,"v":4400,"usd":0.04051784}
{"ts":1751250420000,"o":108594.5,"h":108587.8,"l":108564.1,"c":108564.1,"v":9600,"usd":0.08842319}
{"ts":1751250480000,"o":108564.1,"h":108583.4,"l":108583.4,"c":108583.4,"v":1100,"usd":0.01013045}
{"ts":1751250540000,"o":108583.4,"h":108594.5,"l":108573.7,"c":108577.1,"v":230000,"usd":2.11811796}
{"ts":1751250600000,"o":108577.1,"h":108577.1,"l":108577.1,"c":108577.1,"v":0,"usd":0}
{"ts":1751250660000,"o":108577.1,"h":108577.1,"l":108577.1,"c":108577.1,"v":0,"usd":0}
{"ts":1751250720000,"o":108577.1,"h":108607.2,"l":108586.7,"c":108607.2,"v":132800,"usd":1.2229131}
{"ts":1751250780000,"o":108607.2,"h":108633.4,"l":108607.2,"c":108633.3,"v":5800,"usd":0.05339985}
{"ts":1751250840000,"o":108633.3,"h":108633.3,"l":108596.9,"c":108596.9,"v":12400,"usd":0.11414727}
{"ts":1751250900000,"o":108596.9,"h":108622.8,"l":108622.8,"c":108622.8,"v":13300,"usd":0.12244246}
{"ts":1751250960000,"o":108622.8,"h":108629.9,"l":108629.9,"c":108629.9,"v":1900,"usd":0.01749064}
{"ts":1751251020000,"o":108629.9,"h":108629.9,"l":108629.9,"c":108629.9,"v":0,"usd":0}
{"ts":1751251080000,"o":108629.9,"h":108605.5,"l":108570,"c":108570,"v":114100,"usd":1.05076593}
{"ts":1751251140000,"o":108570,"h":108580.2,"l":108520,"c":108521.1,"v":392400,"usd":3.61513674}
{"ts":1751251200000,"o":108521.1,"h":108518.1,"l":108500,"c":108500.2,"v":23200,"usd":0.21382269}
{"ts":1751251260000,"o":108500.2,"h":108528.1,"l":108509.9,"c":108528.1,"v":3300,"usd":0.03041046}
{"ts":1751251320000,"o":108528.1,"h":108532.8,"l":108532.8,"c":108532.8,"v":11200,"usd":0.10319456}
{"ts":1751251380000,"o":108532.8,"h":108559.9,"l":108524,"c":108537.1,"v":322600,"usd":2.97220027}
{"ts":1751251440000,"o":108537.1,"h":108548.2,"l":108548.2,"c":108548.2,"v":500,"usd":0.00460625}
{"ts":1751251500000,"o":108548.2,"h":108618.8,"l":108548.3,"c":108618.8,"v":124000,"usd":1.14174771}
{"ts":1751251560000,"o":108618.8,"h":108600.4,"l":108562.5,"c":108576.6,"v":4200,"usd":0.03868234}
{"ts":1751251620000,"o":108576.6,"h":108562.4,"l":108550,"c":108550.2,"v":6400,"usd":0.05895674}
{"ts":1751251680000,"o":108550.2,"h":108572.2,"l":108555,"c":108572.2,"v":800,"usd":0.0073691}
{"ts":1751251740000,"o":108572.2,"h":108577.1,"l":108577.1,"c":108577.1,"v":200,"usd":0.001842}
{"ts":1751251800000,"o":108577.1,"h":108600,"l":108580,"c":108600,"v":125900,"usd":1.15949518}
{"ts":1751251860000,"o":108600,"h":108599.9,"l":108597.3,"c":108597.3,"v":10400,"usd":0.09576438}
{"ts":1751251920000,"o":108597.3,"h":108580,"l":108560,"c":108560,"v":55300,"usd":0.50934808}
{"ts":1751251980000,"o":108560,"h":108560,"l":108529.3,"c":108545.4,"v":236800,"usd":2.18173164}
{"ts":1751252040000,"o":108545.4,"h":108540,"l":108513.1,"c":108513.1,"v":6000,"usd":0.0552892}
{"ts":1751252100000,"o":108513.1,"h":108518.7,"l":108510,"c":108510.1,"v":2000,"usd":0.01843095}
{"ts":1751252160000,"o":108510.1,"h":108520.8,"l":108503.8,"c":108503.8,"v":3600,"usd":0.03317733}
{"ts":1751252220000,"o":108503.8,"h":108503.8,"l":108465.4,"c":108465.5,"v":66100,"usd":0.60929249}
{"ts":1751252280000,"o":108465.5,"h":108470,"l":108461.2,"c":108461.2,"v":110600,"usd":1.0197179}
{"ts":1751252340000,"o":108461.2,"h":108461.2,"l":108440,"c":108443,"v":39800,"usd":0.36698631}
{"ts":1751252400000,"o":108443,"h":108461.3,"l":108426.2,"c":108461.3,"v":153800,"usd":1.41810787}
{"ts":1751252460000,"o":108461.3,"h":108480,"l":108469,"c":108479.9,"v":53100,"usd":0.48949258}
{"ts":1751252520000,"o":108479.9,"h":108503,"l":108479.9,"c":108495.4,"v":10500,"usd":0.09678197}
{"ts":1751252580000,"o":108495.4,"h":108495.4,"l":108495.3,"c":108495.4,"v":1200,"usd":0.0110604}
{"ts":1751252640000,"o":108495.4,"h":108527.2,"l":108495.4,"c":108527.2,"v":105500,"usd":0.97219191}
{"ts":1751252700000,"o":108527.2,"h":108565,"l":108533.3,"c":108560.9,"v":77700,"usd":0.71578177}
{"ts":1751252760000,"o":108560.9,"h":108573.2,"l":108554.8,"c":108554.8,"v":79700,"usd":0.73407368}
{"ts":1751252820000,"o":108554.8,"h":108541.5,"l":108514.4,"c":108514.4,"v":9000,"usd":0.0829204}
{"ts":1751252880000,"o":108514.4,"h":108514.4,"l":108480,"c":108480,"v":170300,"usd":1.56956258}
{"ts":1751252940000,"o":108480,"h":108498.7,"l":108478,"c":108492.9,"v":165600,"usd":1.52648397}
{"ts":1751253000000,"o":108492.9,"h":108479.2,"l":108460,"c":108460,"v":2800,"usd":0.02581379}
{"ts":1751253060000,"o":108460,"h":108475.5,"l":108460,"c":108465,"v":29400,"usd":0.27105517}
{"ts":1751253120000,"o":108465,"h":108472.4,"l":108452.2,"c":108452.2,"v":96800,"usd":0.89241911}
{"ts":1751253180000,"o":108452.2,"h":108463.4,"l":108450,"c":108463.4,"v":138200,"usd":1.27431423}
{"ts":1751253240000,"o":108463.4,"h":108472.4,"l":108463.5,"c":108472.4,"v":2300,"usd":0.02120491}
{"ts":1751253300000,"o":108472.4,"h":108472.4,"l":108472.4,"c":108472.4,"v":22000,"usd":0.2028158}
{"ts":1751253360000,"o":108472.4,"h":108472.4,"l":108440,"c":108440,"v":115800,"usd":1.06775256}
{"ts":1751253420000,"o":108440,"h":108426.4,"l":108419,"c":108419,"v":423500,"usd":3.90589813}
{"ts":1751253480000,"o":108419,"h":108426.5,"l":108410,"c":108426.5,"v":49300,"usd":0.45472821}
{"ts":1751253540000,"o":108426.5,"h":108479.9,"l":108426.5,"c":108450.2,"v":482700,"usd":4.4499476}
{"ts":1751253600000,"o":108450.2,"h":108451.1,"l":108433.7,"c":108440,"v":9700,"usd":0.08945172}
{"ts":1751253660000,"o":108440,"h":108440.1,"l":108440,"c":108440.1,"v":10000,"usd":0.092217}
{"ts":1751253720000,"o":108440.1,"h":108453.4,"l":108440.1,"c":108453.4,"v":78400,"usd":0.72292606}
{"ts":1751253780000,"o":108453.4,"h":108490.9,"l":108460,"c":108472.3,"v":143000,"usd":1.3183248}
{"ts":1751253840000,"o":108472.3,"h":108500,"l":108490.9,"c":108499.9,"v":108800,"usd":1.00281483}
{"ts":1751253900000,"o":108499.9,"h":108521.9,"l":108500,"c":108515.8,"v":6500,"usd":0.05990238}
{"ts":1751253960000,"o":108515.8,"h":108515.8,"l":108500,"c":108500,"v":52200,"usd":0.48104954}
{"ts":1751254020000,"o":108500,"h":108490.1,"l":108466.9,"c":108466.9,"v":35500,"usd":0.32723817}
{"ts":1751254080000,"o":108466.9,"h":108466.9,"l":108460,"c":108460,"v":123600,"usd":1.13951814}
{"ts":1751254140000,"o":108460,"h":108450,"l":108450,"c":108450,"v":3000,"usd":0.0276624}
{"ts":1751254200000,"o":108450,"h":108450.1,"l":108450,"c":108450,"v":700,"usd":0.00645456}
{"ts":1751254260000,"o":108450,"h":108450.1,"l":108450.1,"c":108450.1,"v":9700,"usd":0.08944176}
{"ts":1751254320000,"o":108450.1,"h":108468.2,"l":108453.8,"c":108462.8,"v":56900,"usd":0.52461318}
{"ts":1751254380000,"o":108462.8,"h":108486.6,"l":108462.8,"c":108483.7,"v":74500,"usd":0.68676303}
{"ts":1751254440000,"o":108483.7,"h":108475.2,"l":108475.2,"c":108475.2,"v":20000,"usd":0.184374}
{"ts":1751254500000,"o":108475.2,"h":108522,"l":108475.3,"c":108514.4,"v":30900,"usd":0.28476446}
{"ts":1751254560000,"o":108514.4,"h":108543.8,"l":108527,"c":108527.8,"v":183000,"usd":1.68612264}
{"ts":1751254620000,"o":108527.8,"h":108539.1,"l":108525.8,"c":108538.1,"v":149000,"usd":1.37287325}
{"ts":1751254680000,"o":108538.1,"h":108537.4,"l":108523.7,"c":108523.7,"v":31400,"usd":0.28932195}
{"ts":1751254740000,"o":108523.7,"h":108534.6,"l":108520,"c":108534.5,"v":27900,"usd":0.25709427}
{"ts":1751254800000,"o":108534.5,"h":108519.4,"l":108504.5,"c":108504.5,"v":123900,"usd":1.14173366}
{"ts":1751254860000,"o":108504.5,"h":108504.5,"l":108504.5,"c":108504.5,"v":1500,"usd":0.0138243}
{"ts":1751254920000,"o":108504.5,"h":108504.5,"l":108504.5,"c":108504.5,"v":0,"usd":0}
{"ts":1751254980000,"o":108504.5,"h":108510,"l":108504.6,"c":108510,"v":105400,"usd":0.97137183}
{"ts":1751255040000,"o":108510,"h":108510,"l":108510,"c":108510,"v":0,"usd":0}
{"ts":1751255100000,"o":108510,"h":108510,"l":108510,"c":108510,"v":0,"usd":0}
{"ts":1751255160000,"o":108510,"h":108519.5,"l":108518.3,"c":108519.5,"v":166100,"usd":1.53060065}
{"ts":1751255220000,"o":108519.5,"h":108528.5,"l":108528.4,"c":108528.4,"v":3600,"usd":0.03317112}
{"ts":1751255280000,"o":108528.4,"h":108516.4,"l":108475.4,"c":108496,"v":146400,"usd":1.34928275}
{"ts":1751255340000,"o":108496,"h":108497.1,"l":108475.6,"c":108497.1,"v":200200,"usd":1.84538605}
{"ts":1751255400000,"o":108497.1,"h":108503.7,"l":108479.3,"c":108503.7,"v":109800,"usd":1.01206433}
{"ts":1751255460000,"o":108503.7,"h":108525.5,"l":108516.8,"c":108516.8,"v":37100,"usd":0.34186336}
{"ts":1751255520000,"o":108516.8,"h":108524.6,"l":108524.6,"c":108524.6,"v":200,"usd":0.0018429}
{"ts":1751255580000,"o":108524.6,"h":108527.2,"l":108517.1,"c":108527.2,"v":18500,"usd":0.17047191}
{"ts":1751255640000,"o":108527.2,"h":108540,"l":108536.3,"c":108536.3,"v":113200,"usd":1.04296799}
{"ts":1751255700000,"o":108536.3,"h":108536.5,"l":108536.4,"c":108536.5,"v":3300,"usd":0.03040455}
{"ts":1751255760000,"o":108536.5,"h":108536.3,"l":108501,"c":108501,"v":225000,"usd":2.0732796}
{"ts":1751255820000,"o":108501,"h":108501,"l":108501,"c":108501,"v":0,"usd":0}
{"ts":1751255880000,"o":108501,"h":108501,"l":108501,"c":108501,"v":0,"usd":0}
{"ts":1751255940000,"o":108501,"h":108500,"l":108490,"c":108490,"v":12300,"usd":0.11336578}
{"ts":1751256000000,"o":108490,"h":108490.1,"l":108490.1,"c":108490.1,"v":48700,"usd":0.44888738}
{"ts":1751256060000,"o":108490.1,"h":108501.9,"l":108470.1,"c":108470.1,"v":130700,"usd":1.20479817}
{"ts":1751256120000,"o":108470.1,"h":108479.3,"l":108474,"c":108479.3,"v":11900,"usd":0.10969902}
{"ts":1751256180000,"o":108479.3,"h":108506.8,"l":108484.8,"c":108500.9,"v":13100,"usd":0.12073914}
{"ts":1751256240000,"o":108500.9,"h":108497.4,"l":108497.4,"c":108497.4,"v":3700,"usd":0.03410216}
{"ts":1751256300000,"o":108497.4,"h":108529.4,"l":108493.9,"c":108520.5,"v":44200,"usd":0.40732723}
{"ts":1751256360000,"o":108520.5,"h":108500.1,"l":108500.1,"c":108500.1,"v":1600,"usd":0.01474656}
{"ts":1751256420000,"o":108500.1,"h":108501,"l":108500.1,"c":108501,"v":42400,"usd":0.39078382}
{"ts":1751256480000,"o":108501,"h":108518.2,"l":108518.1,"c":108518.2,"v":400,"usd":0.00368602}
{"ts":1751256540000,"o":108518.2,"h":108518.2,"l":108518.2,"c":108518.2,"v":8100,"usd":0.0746415}
{"ts":1751256600000,"o":108518.2,"h":108522.6,"l":108499.8,"c":108499.8,"v":166300,"usd":1.53245188}
{"ts":1751256660000,"o":108499.8,"h":108493.5,"l":108490.1,"c":108493.5,"v":3900,"usd":0.03594771}
{"ts":1751256720000,"o":108493.5,"h":108500.5,"l":108483.4,"c":108483.4,"v":3300,"usd":0.03041895}
{"ts":1751256780000,"o":108483.4,"h":108483.5,"l":108483.5,"c":108483.5,"v":71900,"usd":0.6627742}
{"ts":1751256840000,"o":108483.5,"h":108490.1,"l":108478.3,"c":108490.1,"v":32600,"usd":0.30050561}
{"ts":1751256900000,"o":108490.1,"h":108490.2,"l":108490.2,"c":108490.2,"v":2900,"usd":0.02673046}
{"ts":1751256960000,"o":108490.2,"h":108510.6,"l":108495,"c":108510.6,"v":3800,"usd":0.03502434}
{"ts":1751257020000,"o":108510.6,"h":108510.6,"l":108510.6,"c":108510.6,"v":0,"usd":0}
{"ts":1751257080000,"o":108510.6,"h":108500,"l":108499.8,"c":108499.8,"v":141900,"usd":1.30783554}
{"ts":1751257140000,"o":108499.8,"h":108490.1,"l":108459.2,"c":108459.2,"v":143100,"usd":1.31911592}
{"ts":1751257200000,"o":108459.2,"h":108459.3,"l":108459.3,"c":108459.3,"v":200,"usd":0.001844}
{"ts":1751257260000,"o":108459.3,"h":108467.1,"l":108432.7,"c":108435.9,"v":180100,"usd":1.6607192}
{"ts":1751257320000,"o":108435.9,"h":108432.6,"l":108432.6,"c":108432.6,"v":1200,"usd":0.01106676}
{"ts":1751257380000,"o":108432.6,"h":108432.7,"l":108430.1,"c":108430.1,"v":1200,"usd":0.01106678}
{"ts":1751257440000,"o":108430.1,"h":108436.9,"l":108424.1,"c":108436.9,"v":259300,"usd":2.39144183}
{"ts":1751257500000,"o":108436.9,"h":108436.9,"l":108436.9,"c":108436.9,"v":0,"usd":0}
{"ts":1751257560000,"o":108436.9,"h":108442.5,"l":108424.1,"c":108442.5,"v":204700,"usd":1.88776034}
{"ts":1751257620000,"o":108442.5,"h":108444,"l":108424.2,"c":108424.2,"v":700,"usd":0.00645542}
{"ts":1751257680000,"o":108424.2,"h":108439.2,"l":108424.3,"c":108439.2,"v":88200,"usd":0.81341839}
{"ts":1751257740000,"o":108439.2,"h":108460.1,"l":108443.6,"c":108443.6,"v":123800,"usd":1.14148278}
{"ts":1751257800000,"o":108443.6,"h":108443.5,"l":108443.5,"c":108443.5,"v":5000,"usd":0.046107}
{"ts":1751257860000,"o":108443.5,"h":108443.5,"l":108440,"c":108440,"v":1000,"usd":0.00922155}
{"ts":1751257920000,"o":108440,"h":108448,"l":108439.9,"c":108448,"v":35000,"usd":0.32275652}
{"ts":1751257980000,"o":108448,"h":108438.9,"l":108432.8,"c":108432.8,"v":200,"usd":0.00184441}
{"ts":1751258040000,"o":108432.8,"h":108432.8,"l":108432.7,"c":108432.7,"v":39200,"usd":0.36151416}
{"ts":1751258100000,"o":108432.7,"h":108430,"l":108429.1,"c":108429.1,"v":25400,"usd":0.23425399}
{"ts":1751258160000,"o":108429.1,"h":108429.1,"l":108429.1,"c":108429.1,"v":0,"usd":0}
{"ts":1751258220000,"o":108429.1,"h":108429.1,"l":108429.1,"c":108429.1,"v":0,"usd":0}
{"ts":1751258280000,"o":108429.1,"h":108435.1,"l":108429.2,"c":108435.1,"v":45000,"usd":0.41501205}
{"ts":1751258340000,"o":108435.1,"h":108429.4,"l":108429.4,"c":108429.4,"v":9400,"usd":0.08669244}
{"ts":1751258400000,"o":108429.4,"h":108429.3,"l":108424.2,"c":108424.2,"v":414400,"usd":3.82201}
{"ts":1751258460000,"o":108424.2,"h":108424.2,"l":108424,"c":108424,"v":44600,"usd":0.41134665}
{"ts":1751258520000,"o":108424,"h":108424.1,"l":108418.3,"c":108418.3,"v":528700,"usd":4.87634989}
{"ts":1751258580000,"o":108418.3,"h":108416.7,"l":108398.3,"c":108398.3,"v":303300,"usd":2.7976709}
{"ts":1751258640000,"o":108398.3,"h":108398.2,"l":108371.8,"c":108371.8,"v":187800,"usd":1.73280655}
{"ts":1751258700000,"o":108371.8,"h":108371.9,"l":108371.8,"c":108371.8,"v":6300,"usd":0.05813325}
{"ts":1751258760000,"o":108371.8,"h":108371.8,"l":108371.8,"c":108371.8,"v":0,"usd":0}
{"ts":1751258820000,"o":108371.8,"h":108371.9,"l":108371.9,"c":108371.9,"v":700,"usd":0.00645925}
{"ts":1751258880000,"o":108371.9,"h":108371.8,"l":108371.8,"c":108371.8,"v":10000,"usd":0.092275}
{"ts":1751258940000,"o":108371.8,"h":108371.9,"l":108371.9,"c":108371.9,"v":300,"usd":0.00276825}
{"ts":1751259000000,"o":108371.9,"h":108409.8,"l":108371.9,"c":108398.4,"v":97600,"usd":0.90047955}
{"ts":1751259060000,"o":108398.4,"h":108419.9,"l":108398.4,"c":108409.6,"v":154700,"usd":1.42697671}
{"ts":1751259120000,"o":108409.6,"h":108409.5,"l":108355,"c":108355,"v":236600,"usd":2.18280345}
{"ts":1751259180000,"o":108355,"h":108380,"l":108355.1,"c":108380,"v":10800,"usd":0.09966871}
{"ts":1751259240000,"o":108380,"h":108387.3,"l":108387.3,"c":108387.3,"v":5400,"usd":0.04982148}
{"ts":1751259300000,"o":108387.3,"h":108387.3,"l":108387.3,"c":108387.3,"v":0,"usd":0}
{"ts":1751259360000,"o":108387.3,"h":108387.2,"l":108307,"c":108330.4,"v":516800,"usd":4.77032322}
{"ts":1751259420000,"o":108330.4,"h":108320.3,"l":108320.3,"c":108320.3,"v":500,"usd":0.00461595}
{"ts":1751259480000,"o":108320.3,"h":108315.9,"l":108300,"c":108300.1,"v":4300,"usd":0.039703}
{"ts":1751259540000,"o":108300.1,"h":108300.1,"l":108300,"c":108300,"v":23400,"usd":0.21606624}
{"ts":1751259600000,"o":108300,"h":108308.5,"l":108274.5,"c":108308.5,"v":308700,"usd":2.85084175}
{"ts":1751259660000,"o":108308.5,"h":108314.8,"l":108285.9,"c":108285.9,"v":84700,"usd":0.78204003}
{"ts":1751259720000,"o":108285.9,"h":108309.2,"l":108285.7,"c":108309.2,"v":38200,"usd":0.3527174}
{"ts":1751259780000,"o":108309.2,"h":108355.3,"l":108314.4,"c":108350.8,"v":53100,"usd":0.49017379}
{"ts":1751259840000,"o":108350.8,"h":108362.6,"l":108350.8,"c":108362.6,"v":30400,"usd":0.28055918}
{"ts":1751259900000,"o":108362.6,"h":108362.5,"l":108362.5,"c":108362.5,"v":34300,"usd":0.31653069}
{"ts":1751259960000,"o":108362.5,"h":108370.1,"l":108343.4,"c":108370,"v":568300,"usd":5.24440761}
{"ts":1751260020000,"o":108370,"h":108378.4,"l":108370.1,"c":108378.3,"v":321000,"usd":2.9619175}
{"ts":1751260080000,"o":108378.3,"h":108349.8,"l":108343.5,"c":108349.8,"v":11000,"usd":0.10152498}
{"ts":1751260140000,"o":108349.8,"h":108349.8,"l":108349.8,"c":108349.8,"v":0,"usd":0}
{"ts":1751260200000,"o":108349.8,"h":108345.5,"l":108343.5,"c":108345.4,"v":26000,"usd":0.23997478}
{"ts":1751260260000,"o":108345.4,"h":108356.5,"l":108345.5,"c":108346.1,"v":125600,"usd":1.15919032}
{"ts":1751260320000,"o":108346.1,"h":108346.2,"l":108342.5,"c":108342.6,"v":144000,"usd":1.32911253}
{"ts":1751260380000,"o":108342.6,"h":108357.5,"l":108342.5,"c":108351,"v":98600,"usd":0.91002126}
{"ts":1751260440000,"o":108351,"h":108352.8,"l":108348,"c":108348.8,"v":123000,"usd":1.13521138}
{"ts":1751260500000,"o":108348.8,"h":108367.5,"l":108348.8,"c":108367.5,"v":213900,"usd":1.9741259}
{"ts":1751260560000,"o":108367.5,"h":108369.9,"l":108358.8,"c":108366.8,"v":166800,"usd":1.53922842}
{"ts":1751260620000,"o":108366.8,"h":108366.9,"l":108330.1,"c":108336.3,"v":132800,"usd":1.22562476}
{"ts":1751260680000,"o":108336.3,"h":108336.3,"l":108336.3,"c":108336.3,"v":1500,"usd":0.01384575}
{"ts":1751260740000,"o":108336.3,"h":108346.7,"l":108323.9,"c":108338.8,"v":135100,"usd":1.24698936}
{"ts":1751260800000,"o":108338.8,"h":108340.4,"l":108325.8,"c":108325.8,"v":67300,"usd":0.62120036}
{"ts":1751260860000,"o":108325.8,"h":108332.5,"l":108325.9,"c":108325.9,"v":103200,"usd":0.95265509}
{"ts":1751260920000,"o":108325.9,"h":108325.9,"l":108319.3,"c":108319.3,"v":74100,"usd":0.68406369}
{"ts":1751260980000,"o":108319.3,"h":108336.7,"l":108311.6,"c":108336.7,"v":6600,"usd":0.06093439}
{"ts":1751261040000,"o":108336.7,"h":108331.3,"l":108331,"c":108331,"v":25600,"usd":0.23631106}
{"ts":1751261100000,"o":108331,"h":108331,"l":108331,"c":108331,"v":0,"usd":0}
{"ts":1751261160000,"o":108331,"h":108333.5,"l":108316.5,"c":108316.5,"v":25800,"usd":0.23818264}
{"ts":1751261220000,"o":108316.5,"h":108316.5,"l":108316.5,"c":108316.5,"v":0,"usd":0}
{"ts":1751261280000,"o":108316.5,"h":108316.6,"l":108316.6,"c":108316.6,"v":200,"usd":0.00184644}
{"ts":1751261340000,"o":108316.6,"h":108316.5,"l":108302.1,"c":108302.1,"v":482700,"usd":4.45655364}
{"ts":1751261400000,"o":108302.1,"h":108302.1,"l":108302.1,"c":108302.1,"v":0,"usd":0}
{"ts":1751261460000,"o":108302.1,"h":108302,"l":108200.9,"c":108230,"v":1131900,"usd":10.45771103}
{"ts":1751261520000,"o":108230,"h":108240,"l":108231.2,"c":108239.9,"v":71100,"usd":0.6568931}
{"ts":1751261580000,"o":108239.9,"h":108239.9,"l":108220.1,"c":108224.5,"v":128300,"usd":1.18542467}
{"ts":1751261640000,"o":108224.5,"h":108242.1,"l":108220,"c":108220,"v":112100,"usd":1.03564116}
{"ts":1751261700000,"o":108220,"h":108220,"l":108148.4,"c":108189.9,"v":885100,"usd":8.18286863}
{"ts":1751261760000,"o":108189.9,"h":108216.6,"l":108170,"c":108170.1,"v":228000,"usd":2.10742545}
{"ts":1751261820000,"o":108170.1,"h":108185.6,"l":108170.1,"c":108181.8,"v":101900,"usd":0.94198499}
{"ts":1751261880000,"o":108181.8,"h":108181.8,"l":108160,"c":108160.1,"v":207700,"usd":1.91991918}
{"ts":1751261940000,"o":108160.1,"h":108203.4,"l":108160.1,"c":108198.9,"v":254100,"usd":2.34883425}
{"ts":1751262000000,"o":108198.9,"h":108230.5,"l":108199,"c":108209.4,"v":1965800,"usd":18.16531403}
{"ts":1751262060000,"o":108209.4,"h":108239.9,"l":108209.5,"c":108233.9,"v":85900,"usd":0.79369239}
{"ts":1751262120000,"o":108233.9,"h":108252.9,"l":108236,"c":108246,"v":48700,"usd":0.44992162}
{"ts":1751262180000,"o":108246,"h":108269.8,"l":108228.5,"c":108269.8,"v":38000,"usd":0.35103429}
{"ts":1751262240000,"o":108269.8,"h":108269.7,"l":108240,"c":108240,"v":50000,"usd":0.4618317}
{"ts":1751262300000,"o":108240,"h":108230,"l":108220.1,"c":108220.1,"v":19500,"usd":0.18017508}
{"ts":1751262360000,"o":108220.1,"h":108220.1,"l":108220.1,"c":108220.1,"v":700,"usd":0.00646828}
{"ts":1751262420000,"o":108220.1,"h":108260,"l":108220.1,"c":108260,"v":71600,"usd":0.66149075}
{"ts":1751262480000,"o":108260,"h":108259.9,"l":108242.3,"c":108245,"v":123400,"usd":1.13985123}
{"ts":1751262540000,"o":108245,"h":108245,"l":108220,"c":108223.1,"v":19500,"usd":0.18016512}
{"ts":1751262600000,"o":108223.1,"h":108220.1,"l":108190.1,"c":108190.1,"v":41700,"usd":0.38538476}
{"ts":1751262660000,"o":108190.1,"h":108213.6,"l":108201.1,"c":108213.6,"v":45500,"usd":0.42051151}
{"ts":1751262720000,"o":108213.6,"h":108229.4,"l":108195.9,"c":108195.9,"v":36700,"usd":0.33919512}
{"ts":1751262780000,"o":108195.9,"h":108219.9,"l":108190.1,"c":108219.9,"v":15300,"usd":0.14139765}
{"ts":1751262840000,"o":108219.9,"h":108220,"l":108220,"c":108220,"v":23000,"usd":0.2125292}
{"ts":1751262900000,"o":108220,"h":108242.9,"l":108220,"c":108242.9,"v":1946900,"usd":17.98695677}
{"ts":1751262960000,"o":108242.9,"h":108279.9,"l":108240.3,"c":108268.5,"v":407100,"usd":3.7602922}
{"ts":1751263020000,"o":108268.5,"h":108342.5,"l":108268.9,"c":108315.1,"v":14224000,"usd":131.30347127}
{"ts":1751263080000,"o":108315.1,"h":108316,"l":108313.2,"c":108316,"v":39400,"usd":0.36375568}
{"ts":1751263140000,"o":108316,"h":108315.9,"l":108300.3,"c":108300.3,"v":180000,"usd":1.66196949}
{"ts":1751263200000,"o":108300.3,"h":108310,"l":108290.3,"c":108300.9,"v":593100,"usd":5.47652986}
{"ts":1751263260000,"o":108300.9,"h":108300.8,"l":108254.4,"c":108259.3,"v":381300,"usd":3.52152529}
{"ts":1751263320000,"o":108259.3,"h":108269.9,"l":108256.4,"c":108264.8,"v":55700,"usd":0.51447356}
{"ts":1751263380000,"o":108264.8,"h":108300,"l":108264.4,"c":108300,"v":101900,"usd":0.94113594}
{"ts":1751263440000,"o":108300,"h":108326.2,"l":108294.9,"c":108310,"v":235800,"usd":2.17708964}
{"ts":1751263500000,"o":108310,"h":108317.9,"l":108285.7,"c":108285.7,"v":70000,"usd":0.64632957}
{"ts":1751263560000,"o":108285.7,"h":108282.3,"l":108275.3,"c":108275.4,"v":102400,"usd":0.9457035}
{"ts":1751263620000,"o":108275.4,"h":108308.2,"l":108275.3,"c":108308.2,"v":111200,"usd":1.0269246}
{"ts":1751263680000,"o":108308.2,"h":108301.1,"l":108287,"c":108301,"v":270600,"usd":2.49878888}
{"ts":1751263740000,"o":108301,"h":108314.6,"l":108280,"c":108280,"v":99200,"usd":0.91596789}
{"ts":1751263800000,"o":108280,"h":108270,"l":108250.5,"c":108250.5,"v":26900,"usd":0.24848526}
{"ts":1751263860000,"o":108250.5,"h":108273.8,"l":108250.1,"c":108273.8,"v":44100,"usd":0.40734654}
{"ts":1751263920000,"o":108273.8,"h":108293.2,"l":108280,"c":108287.9,"v":312500,"usd":2.88591167}
{"ts":1751263980000,"o":108287.9,"h":108255.6,"l":108250,"c":108250.1,"v":11600,"usd":0.10715674}
{"ts":1751264040000,"o":108250.1,"h":108252.2,"l":108240.9,"c":108240.9,"v":20300,"usd":0.18752561}
{"ts":1751264100000,"o":108240.9,"h":108240,"l":108234.2,"c":108236.9,"v":19300,"usd":0.1783132}
{"ts":1751264160000,"o":108236.9,"h":108236.7,"l":108230.5,"c":108230.6,"v":30400,"usd":0.28088035}
{"ts":1751264220000,"o":108230.6,"h":108230,"l":108219.9,"c":108219.9,"v":107100,"usd":0.98964644}
{"ts":1751264280000,"o":108219.9,"h":108210.1,"l":108182,"c":108182,"v":140400,"usd":1.29769365}
{"ts":1751264340000,"o":108182,"h":108192.1,"l":108182,"c":108192.1,"v":53900,"usd":0.49823534}
{"ts":1751264400000,"o":108192.1,"h":108192,"l":108180,"c":108180,"v":10700,"usd":0.09890952}
{"ts":1751264460000,"o":108180,"h":108212.8,"l":108180,"c":108200.1,"v":93300,"usd":0.86232183}
{"ts":1751264520000,"o":108200.1,"h":108215.3,"l":108200.1,"c":108215.2,"v":27800,"usd":0.25692245}
{"ts":1751264580000,"o":108215.2,"h":108193.2,"l":108193.1,"c":108193.2,"v":900,"usd":0.00831843}
{"ts":1751264640000,"o":108193.2,"h":108193.2,"l":108190,"c":108190,"v":47600,"usd":0.43995375}
{"ts":1751264700000,"o":108190,"h":108196,"l":108190,"c":108192.8,"v":96100,"usd":0.8882417}
{"ts":1751264760000,"o":108192.8,"h":108196.5,"l":108180,"c":108180,"v":142100,"usd":1.31351184}
{"ts":1751264820000,"o":108180,"h":108177.9,"l":108177.9,"c":108177.9,"v":17400,"usd":0.1608456}
{"ts":1751264880000,"o":108177.9,"h":108186.1,"l":108186,"c":108186.1,"v":49400,"usd":0.45661902}
{"ts":1751264940000,"o":108186.1,"h":108188.4,"l":108186.1,"c":108188.4,"v":35300,"usd":0.32628329}
{"ts":1751265000000,"o":108188.4,"h":108191.7,"l":108154.1,"c":108160.1,"v":556800,"usd":5.14770708}
{"ts":1751265060000,"o":108160.1,"h":108185.4,"l":108161.1,"c":108183.5,"v":22500,"usd":0.20799542}
{"ts":1751265120000,"o":108183.5,"h":108175.6,"l":108171,"c":108175.6,"v":21300,"usd":0.19690398}
{"ts":1751265180000,"o":108175.6,"h":108192.4,"l":108181.8,"c":108192.1,"v":11700,"usd":0.10814301}
{"ts":1751265240000,"o":108192.1,"h":108192.3,"l":108181.6,"c":108192.3,"v":19300,"usd":0.17839555}
{"ts":1751265300000,"o":108192.3,"h":108192.2,"l":108192.2,"c":108192.2,"v":900,"usd":0.00831852}
{"ts":1751265360000,"o":108192.2,"h":108173.1,"l":108164.9,"c":108164.9,"v":104600,"usd":0.96699187}
{"ts":1751265420000,"o":108164.9,"h":108160,"l":108037.2,"c":108074.1,"v":6891600,"usd":63.76440336}
{"ts":1751265480000,"o":108074.1,"h":108074.1,"l":108036.5,"c":108036.5,"v":240700,"usd":2.22739951}
{"ts":1751265540000,"o":108036.5,"h":108068.5,"l":107952.3,"c":107954.4,"v":1969400,"usd":18.23348898}
{"ts":1751265600000,"o":107954.4,"h":107952.3,"l":107881.4,"c":107902.9,"v":1464700,"usd":13.57292342}
{"ts":1751265660000,"o":107902.9,"h":107918.6,"l":107854.2,"c":107854.5,"v":677500,"usd":6.27986557}
{"ts":1751265720000,"o":107854.5,"h":107874.8,"l":107840,"c":107849.8,"v":783500,"usd":7.26482574}
{"ts":1751265780000,"o":107849.8,"h":107845,"l":107777.1,"c":107780.9,"v":1485700,"usd":13.77990725}
{"ts":1751265840000,"o":107780.9,"h":107856.9,"l":107770.1,"c":107847.8,"v":1198700,"usd":11.11844468}
{"ts":1751265900000,"o":107847.8,"h":107850.4,"l":107756.6,"c":107785.5,"v":236400,"usd":2.19315256}
{"ts":1751265960000,"o":107785.5,"h":107814.5,"l":107770,"c":107770,"v":228700,"usd":2.12155293}
{"ts":1751266020000,"o":107770,"h":107765.1,"l":107687.9,"c":107694,"v":491200,"usd":4.55960422}
{"ts":1751266080000,"o":107694,"h":107719.7,"l":107680.1,"c":107709.7,"v":176500,"usd":1.63891529}
{"ts":1751266140000,"o":107709.7,"h":107721.9,"l":107700.1,"c":107700.1,"v":52100,"usd":0.48368877}
{"ts":1751266200000,"o":107700.1,"h":107700,"l":107608.3,"c":107626.1,"v":639400,"usd":5.93913868}
{"ts":1751266260000,"o":107626.1,"h":107640,"l":107615.3,"c":107620.1,"v":314000,"usd":2.9174144}
{"ts":1751266320000,"o":107620.1,"h":107631.8,"l":107543.9,"c":107566.9,"v":843600,"usd":7.84153083}
{"ts":1751266380000,"o":107566.9,"h":107695.9,"l":107572.9,"c":107671.5,"v":1435000,"usd":13.32993761}
{"ts":1751266440000,"o":107671.5,"h":107670.1,"l":107608.3,"c":107608.3,"v":1377900,"usd":12.80226534}
{"ts":1751266500000,"o":107608.3,"h":107600,"l":107569.2,"c":107570.2,"v":25200,"usd":0.23425047}
{"ts":1751266560000,"o":107570.2,"h":107625.1,"l":107510.8,"c":107610.1,"v":985300,"usd":9.16109116}
{"ts":1751266620000,"o":107610.1,"h":107643.7,"l":107614.6,"c":107643.6,"v":295800,"usd":2.74825442}
{"ts":1751266680000,"o":107643.6,"h":107655.8,"l":107618.1,"c":107618.1,"v":507100,"usd":4.71094001}
{"ts":1751266740000,"o":107618.1,"h":107638.8,"l":107561.6,"c":107598.2,"v":792200,"usd":7.36227818}
{"ts":1751266800000,"o":107598.2,"h":107605.3,"l":107580,"c":107580,"v":78300,"usd":0.72774521}
{"ts":1751266860000,"o":107580,"h":107618.6,"l":107569.9,"c":107579.7,"v":494900,"usd":4.59993004}
{"ts":1751266920000,"o":107579.7,"h":107619.9,"l":107559.3,"c":107600.5,"v":163000,"usd":1.51536605}
{"ts":1751266980000,"o":107600.5,"h":107594.2,"l":107563.7,"c":107589.9,"v":81400,"usd":0.75669343}
{"ts":1751267040000,"o":107589.9,"h":107575.3,"l":107527.6,"c":107552.8,"v":169300,"usd":1.57424496}
{"ts":1751267100000,"o":107552.8,"h":107559.9,"l":107493.6,"c":107507.6,"v":205000,"usd":1.90676225}
{"ts":1751267160000,"o":107507.6,"h":107508.1,"l":107481.1,"c":107501.4,"v":112200,"usd":1.04376713}
{"ts":1751267220000,"o":107501.4,"h":107560,"l":107494.4,"c":107559.9,"v":163400,"usd":1.51984369}
{"ts":1751267280000,"o":107559.9,"h":107528.2,"l":107500.1,"c":107510.1,"v":160400,"usd":1.49191172}
{"ts":1751267340000,"o":107510.1,"h":107559.9,"l":107508.4,"c":107552.2,"v":96400,"usd":0.89642349}
{"ts":1751267400000,"o":107552.2,"h":107560,"l":107538.1,"c":107560,"v":127100,"usd":1.18186587}
{"ts":1751267460000,"o":107560,"h":107590.4,"l":107571.7,"c":107584.4,"v":222700,"usd":2.07013917}
{"ts":1751267520000,"o":107584.4,"h":107584.4,"l":107577.9,"c":107577.9,"v":34000,"usd":0.3160309}
{"ts":1751267580000,"o":107577.9,"h":107582,"l":107571.6,"c":107582,"v":1063000,"usd":9.88125162}
{"ts":1751267640000,"o":107582,"h":107619.9,"l":107582,"c":107592.9,"v":71800,"usd":0.66732556}
{"ts":1751267700000,"o":107592.9,"h":107617.9,"l":107578.9,"c":107580,"v":2556300,"usd":23.75869324}
{"ts":1751267760000,"o":107580,"h":107606.5,"l":107560.1,"c":107592.8,"v":338500,"usd":3.14616523}
{"ts":1751267820000,"o":107592.8,"h":107633.9,"l":107574.9,"c":107633.9,"v":77900,"usd":0.72394243}
{"ts":1751267880000,"o":107633.9,"h":107700.3,"l":107633.9,"c":107656.6,"v":1575900,"usd":14.63515916}
{"ts":1751267940000,"o":107656.6,"h":107700.2,"l":107656.7,"c":107698.1,"v":170700,"usd":1.58518787}
{"ts":1751268000000,"o":107698.1,"h":107764.2,"l":107696.9,"c":107764.1,"v":670600,"usd":6.22513318}
{"ts":1751268060000,"o":107764.1,"h":107764.2,"l":107706.8,"c":107722.1,"v":1024400,"usd":9.50731306}
{"ts":1751268120000,"o":107722.1,"h":107738.9,"l":107715,"c":107738.9,"v":140000,"usd":1.2997313}
{"ts":1751268180000,"o":107738.9,"h":107764.4,"l":107730.7,"c":107749.7,"v":110500,"usd":1.02551636}
{"ts":1751268240000,"o":107749.7,"h":107747.2,"l":107742.1,"c":107744.1,"v":34700,"usd":0.3220621}
{"ts":1751268300000,"o":107744.1,"h":107757.9,"l":107744.2,"c":107757.9,"v":15400,"usd":0.14291392}
{"ts":1751268360000,"o":107757.9,"h":107746.4,"l":107714.9,"c":107739.8,"v":1199300,"usd":11.1316022}
{"ts":1751268420000,"o":107739.8,"h":107780.7,"l":107734.6,"c":107769.2,"v":225900,"usd":2.09648756}
{"ts":1751268480000,"o":107769.2,"h":107772.9,"l":107763.5,"c":107763.5,"v":153900,"usd":1.42809505}
{"ts":1751268540000,"o":107763.5,"h":107763.5,"l":107738.6,"c":107738.6,"v":1067100,"usd":9.90243452}
{"ts":1751268600000,"o":107738.6,"h":107738.7,"l":107738.6,"c":107738.6,"v":56800,"usd":0.52720056}
{"ts":1751268660000,"o":107738.6,"h":107738.7,"l":107685.1,"c":107714.5,"v":1965600,"usd":18.24683009}
{"ts":1751268720000,"o":107714.5,"h":107759.9,"l":107690.7,"c":107690.9,"v":389600,"usd":3.61652652}
{"ts":1751268780000,"o":107690.9,"h":107719.9,"l":107687.3,"c":107695.2,"v":193600,"usd":1.79772782}
{"ts":1751268840000,"o":107695.2,"h":107695.1,"l":107678,"c":107678,"v":340400,"usd":3.16123635}
{"ts":1751268900000,"o":107678,"h":107678,"l":107625.7,"c":107652.9,"v":1313000,"usd":12.1954609}
{"ts":1751268960000,"o":107652.9,"h":107656.8,"l":107621.9,"c":107629.9,"v":156500,"usd":1.45389845}
{"ts":1751269020000,"o":107629.9,"h":107643.1,"l":107625.3,"c":107643.1,"v":96400,"usd":0.89566721}
{"ts":1751269080000,"o":107643.1,"h":107698.4,"l":107654,"c":107698.3,"v":363900,"usd":3.37960578}
{"ts":1751269140000,"o":107698.3,"h":107703.2,"l":107670,"c":107670,"v":102200,"usd":0.94910777}
{"ts":1751269200000,"o":107670,"h":107670,"l":107663.3,"c":107663.3,"v":85500,"usd":0.79412523}
{"ts":1751269260000,"o":107663.3,"h":107663.4,"l":107640.7,"c":107640.9,"v":100400,"usd":0.93257459}
{"ts":1751269320000,"o":107640.9,"h":107643.7,"l":107640.1,"c":107640.4,"v":130300,"usd":1.21050184}
{"ts":1751269380000,"o":107640.4,"h":107649.2,"l":107640.5,"c":107645.7,"v":222900,"usd":2.07071651}
{"ts":1751269440000,"o":107645.7,"h":107663.1,"l":107645.8,"c":107663.1,"v":37500,"usd":0.3483551}
{"ts":1751269500000,"o":107663.1,"h":107684.8,"l":107641.4,"c":107642.6,"v":162100,"usd":1.50567583}
{"ts":1751269560000,"o":107642.6,"h":107673.1,"l":107656.2,"c":107660.8,"v":75500,"usd":0.70128529}
{"ts":1751269620000,"o":107660.8,"h":107660.2,"l":107645,"c":107654.6,"v":58800,"usd":0.5461966}
{"ts":1751269680000,"o":107654.6,"h":107669.1,"l":107660,"c":107666,"v":46400,"usd":0.4309621}
{"ts":1751269740000,"o":107666,"h":107680,"l":107665.9,"c":107680,"v":154800,"usd":1.43773224}
{"ts":1751269800000,"o":107680,"h":107684.8,"l":107670.2,"c":107672.6,"v":46900,"usd":0.43556442}
{"ts":1751269860000,"o":107672.6,"h":107672.6,"l":107641.9,"c":107644.4,"v":188500,"usd":1.75093777}
{"ts":1751269920000,"o":107644.4,"h":107659.9,"l":107643.8,"c":107651,"v":46500,"usd":0.43196052}
{"ts":1751269980000,"o":107651,"h":107657.3,"l":107651,"c":107652.8,"v":145300,"usd":1.34972733}
{"ts":1751270040000,"o":107652.8,"h":107647.3,"l":107638.1,"c":107638.1,"v":32500,"usd":0.30192206}
{"ts":1751270100000,"o":107638.1,"h":107656.6,"l":107638.2,"c":107656.6,"v":31900,"usd":0.29634988}
{"ts":1751270160000,"o":107656.6,"h":107658.2,"l":107651.9,"c":107651.9,"v":70800,"usd":0.65765699}
{"ts":1751270220000,"o":107651.9,"h":107651.9,"l":107641.4,"c":107647,"v":81100,"usd":0.75340071}
{"ts":1751270280000,"o":107647,"h":107647,"l":107647,"c":107647,"v":0,"usd":0}
{"ts":1751270340000,"o":107647,"h":107647.1,"l":107647,"c":107647.1,"v":15100,"usd":0.14027296}
{"ts":1751270400000,"o":107647.1,"h":107647,"l":107610.1,"c":107626.9,"v":279200,"usd":2.59443756}
{"ts":1751270460000,"o":107626.9,"h":107657.6,"l":107625.3,"c":107625.5,"v":400000,"usd":3.71594638}
{"ts":1751270520000,"o":107625.5,"h":107678.6,"l":107610.9,"c":107678.6,"v":658400,"usd":6.11666027}
{"ts":1751270580000,"o":107678.6,"h":107669.6,"l":107606.8,"c":107606.8,"v":348600,"usd":3.23868671}
{"ts":1751270640000,"o":107606.8,"h":107625.6,"l":107562.3,"c":107625.6,"v":1413100,"usd":13.13278992}
{"ts":1751270700000,"o":107625.6,"h":107718.7,"l":107607.9,"c":107687.2,"v":843700,"usd":7.83496063}
{"ts":1751270760000,"o":107687.2,"h":107740,"l":107685,"c":107705.6,"v":541600,"usd":5.02870482}
{"ts":1751270820000,"o":107705.6,"h":107717.7,"l":107683.1,"c":107707.3,"v":169100,"usd":1.57010264}
{"ts":1751270880000,"o":107707.3,"h":107757.6,"l":107719.1,"c":107719.5,"v":383900,"usd":3.56322028}
{"ts":1751270940000,"o":107719.5,"h":107728,"l":107716.9,"c":107716.9,"v":117000,"usd":1.08614049}
{"ts":1751271000000,"o":107716.9,"h":107717,"l":107702,"c":107710,"v":654800,"usd":6.07916388}
{"ts":1751271060000,"o":107710,"h":107719,"l":107710.2,"c":107715.2,"v":152300,"usd":1.41394466}
{"ts":1751271120000,"o":107715.2,"h":107714.9,"l":107671.4,"c":107672.7,"v":178200,"usd":1.65469211}
{"ts":1751271180000,"o":107672.7,"h":107672.8,"l":107660,"c":107662.1,"v":53700,"usd":0.49877621}
{"ts":1751271240000,"o":107662.1,"h":107669.5,"l":107669.4,"c":107669.4,"v":42600,"usd":0.39565602}
{"ts":1751271300000,"o":107669.4,"h":107669.4,"l":107607.7,"c":107619.5,"v":769500,"usd":7.14937551}
{"ts":1751271360000,"o":107619.5,"h":107605.8,"l":107583.2,"c":107597.4,"v":253800,"usd":2.35888158}
{"ts":1751271420000,"o":107597.4,"h":107629.8,"l":107603.9,"c":107629.8,"v":127900,"usd":1.18850093}
{"ts":1751271480000,"o":107629.8,"h":107638.1,"l":107624.1,"c":107638.1,"v":38100,"usd":0.3539808}
{"ts":1751271540000,"o":107638.1,"h":107628,"l":107596.1,"c":107599.2,"v":129000,"usd":1.19878682}
{"ts":1751271600000,"o":107599.2,"h":107599.2,"l":107577.4,"c":107577.4,"v":105800,"usd":0.98340105}
{"ts":1751271660000,"o":107577.4,"h":107583.2,"l":107554.5,"c":107583.2,"v":258700,"usd":2.40497589}
{"ts":1751271720000,"o":107583.2,"h":107575.3,"l":107560,"c":107560,"v":24400,"usd":0.22683364}
{"ts":1751271780000,"o":107560,"h":107568,"l":107549,"c":107549,"v":235800,"usd":2.19223114}
{"ts":1751271840000,"o":107549,"h":107555.1,"l":107539.7,"c":107546,"v":551100,"usd":5.12421361}
{"ts":1751271900000,"o":107546,"h":107546,"l":107529,"c":107529.1,"v":236100,"usd":2.1955757}
{"ts":1751271960000,"o":107529.1,"h":107536.1,"l":107529,"c":107536.1,"v":66500,"usd":0.61843658}
{"ts":1751272020000,"o":107536.1,"h":107541.1,"l":107536,"c":107541.1,"v":139100,"usd":1.2935184}
{"ts":1751272080000,"o":107541.1,"h":107578.2,"l":107542.5,"c":107578.2,"v":49700,"usd":0.46209376}
{"ts":1751272140000,"o":107578.2,"h":107636.2,"l":107578.2,"c":107620.5,"v":181400,"usd":1.68585326}
{"ts":1751272200000,"o":107620.5,"h":107631.5,"l":107631.5,"c":107631.5,"v":2400,"usd":0.0222984}
{"ts":1751272260000,"o":107631.5,"h":107659.9,"l":107631.6,"c":107658.2,"v":552000,"usd":5.12756225}
{"ts":1751272320000,"o":107658.2,"h":107636.6,"l":107607.1,"c":107607.1,"v":121000,"usd":1.12423823}
{"ts":1751272380000,"o":107607.1,"h":107606.6,"l":107577.2,"c":107596.1,"v":118900,"usd":1.10517293}
{"ts":1751272440000,"o":107596.1,"h":107596.1,"l":107581.6,"c":107585.7,"v":28000,"usd":0.26025341}
{"ts":1751272500000,"o":107585.7,"h":107588.5,"l":107566.6,"c":107566.6,"v":12500,"usd":0.11619552}
{"ts":1751272560000,"o":107566.6,"h":107575.9,"l":107540,"c":107540,"v":162300,"usd":1.50884608}
{"ts":1751272620000,"o":107540,"h":107551.6,"l":107536.4,"c":107551.6,"v":16900,"usd":0.15715557}
{"ts":1751272680000,"o":107551.6,"h":107551.7,"l":107535.6,"c":107546.4,"v":116900,"usd":1.08699417}
{"ts":1751272740000,"o":107546.4,"h":107560,"l":107553.1,"c":107560,"v":45200,"usd":0.42024324}
{"ts":1751272800000,"o":107560,"h":107560,"l":107560,"c":107560,"v":0,"usd":0}
{"ts":1751272860000,"o":107560,"h":107574.6,"l":107574.6,"c":107574.6,"v":100,"usd":0.00092959}
{"ts":1751272920000,"o":107574.6,"h":107574.5,"l":107540,"c":107540,"v":62000,"usd":0.57640654}
{"ts":1751272980000,"o":107540,"h":107543.8,"l":107520,"c":107543.8,"v":313400,"usd":2.91437393}
{"ts":1751273040000,"o":107543.8,"h":107549.6,"l":107520.1,"c":107532.6,"v":65000,"usd":0.60445963}
{"ts":1751273100000,"o":107532.6,"h":107543,"l":107529.8,"c":107543,"v":50100,"usd":0.4658869}
{"ts":1751273160000,"o":107543,"h":107558,"l":107525.6,"c":107558,"v":167500,"usd":1.55757711}
{"ts":1751273220000,"o":107558,"h":107560,"l":107558,"c":107560,"v":73500,"usd":0.68334755}
{"ts":1751273280000,"o":107560,"h":107579.9,"l":107570.5,"c":107570.5,"v":170200,"usd":1.58214367}
{"ts":1751273340000,"o":107570.5,"h":107570.6,"l":107570.5,"c":107570.6,"v":600,"usd":0.00557772}
{"ts":1751273400000,"o":107570.6,"h":107570.5,"l":107570.5,"c":107570.5,"v":1000,"usd":0.0092962}
{"ts":1751273460000,"o":107570.5,"h":107570.5,"l":107570.5,"c":107570.5,"v":0,"usd":0}
{"ts":1751273520000,"o":107570.5,"h":107585.9,"l":107570.5,"c":107585.9,"v":185700,"usd":1.72621127}
{"ts":1751273580000,"o":107585.9,"h":107586.9,"l":107567,"c":107567,"v":236000,"usd":2.19367224}
{"ts":1751273640000,"o":107567,"h":107567,"l":107539.5,"c":107550.3,"v":205100,"usd":1.90713717}
{"ts":1751273700000,"o":107550.3,"h":107550.3,"l":107539.7,"c":107539.7,"v":6100,"usd":0.05671807}
{"ts":1751273760000,"o":107539.7,"h":107539.6,"l":107494.3,"c":107516.6,"v":2092600,"usd":19.46484254}
{"ts":1751273820000,"o":107516.6,"h":107530,"l":107481.5,"c":107508.1,"v":3325300,"usd":30.93240857}
{"ts":1751273880000,"o":107508.1,"h":107507.4,"l":107500.4,"c":107500.4,"v":136500,"usd":1.26976236}
{"ts":1751273940000,"o":107500.4,"h":107500.4,"l":107438.7,"c":107491.8,"v":708500,"usd":6.59263186}
{"ts":1751274000000,"o":107491.8,"h":107505.9,"l":107491.8,"c":107502.7,"v":318000,"usd":2.95805668}
{"ts":1751274060000,"o":107502.7,"h":107540.7,"l":107502.7,"c":107538.1,"v":108300,"usd":1.00723645}
{"ts":1751274120000,"o":107538.1,"h":107538.1,"l":107514.7,"c":107525.4,"v":177100,"usd":1.6470336}
{"ts":1751274180000,"o":107525.4,"h":107525.3,"l":107495.9,"c":107495.9,"v":66900,"usd":0.62218313}
{"ts":1751274240000,"o":107495.9,"h":107504.3,"l":107456,"c":107456,"v":180600,"usd":1.68024562}
{"ts":1751274300000,"o":107456,"h":107453.9,"l":107453.8,"c":107453.9,"v":69400,"usd":0.64585722}
{"ts":1751274360000,"o":107453.9,"h":107511.5,"l":107453.9,"c":107511.5,"v":178900,"usd":1.66451384}
{"ts":1751274420000,"o":107511.5,"h":107525.1,"l":107510.5,"c":107525.1,"v":70100,"usd":0.65200542}
{"ts":1751274480000,"o":107525.1,"h":107561.3,"l":107525.2,"c":107561.3,"v":83700,"usd":0.77828235}
{"ts":1751274540000,"o":107561.3,"h":107668,"l":107552.5,"c":107659.9,"v":465900,"usd":4.32997856}
{"ts":1751274600000,"o":107659.9,"h":107668.1,"l":107659.6,"c":107659.7,"v":24600,"usd":0.22848086}
{"ts":1751274660000,"o":107659.7,"h":107659.6,"l":107647,"c":107659.6,"v":147500,"usd":1.37011448}
{"ts":1751274720000,"o":107659.6,"h":107678.2,"l":107658.3,"c":107678.2,"v":162100,"usd":1.50562825}
{"ts":1751274780000,"o":107678.2,"h":107681.9,"l":107668.1,"c":107674.6,"v":67200,"usd":0.62410288}
{"ts":1751274840000,"o":107674.6,"h":107674.6,"l":107674.6,"c":107674.6,"v":0,"usd":0}
{"ts":1751274900000,"o":107674.6,"h":107667.4,"l":107667.4,"c":107667.4,"v":15400,"usd":0.14303366}
{"ts":1751274960000,"o":107667.4,"h":107679.6,"l":107665.1,"c":107679.6,"v":127300,"usd":1.18232541}
{"ts":1751275020000,"o":107679.6,"h":107714.1,"l":107661,"c":107661,"v":72000,"usd":0.66862687}
{"ts":1751275080000,"o":107661,"h":107661.1,"l":107616.9,"c":107617,"v":163400,"usd":1.51832979}
{"ts":1751275140000,"o":107617,"h":107659.9,"l":107620,"c":107626,"v":45900,"usd":0.42646263}
{"ts":1751275200000,"o":107626,"h":107641.5,"l":107620,"c":107641.5,"v":74800,"usd":0.69497635}
{"ts":1751275260000,"o":107641.5,"h":107641.4,"l":107600,"c":107600,"v":59100,"usd":0.54913399}
{"ts":1751275320000,"o":107600,"h":107600.1,"l":107574.4,"c":107600.1,"v":246400,"usd":2.29028765}
{"ts":1751275380000,"o":107600.1,"h":107620,"l":107593.7,"c":107593.7,"v":196400,"usd":1.82509333}
{"ts":1751275440000,"o":107593.7,"h":107588.5,"l":107588.4,"c":107588.4,"v":17300,"usd":0.16079831}
{"ts":1751275500000,"o":107588.4,"h":107627.4,"l":107588.4,"c":107627.4,"v":152700,"usd":1.41907847}
{"ts":1751275560000,"o":107627.4,"h":107627.3,"l":107600.1,"c":107600.1,"v":36600,"usd":0.34013598}
{"ts":1751275620000,"o":107600.1,"h":107627.4,"l":107616.2,"c":107627.4,"v":75900,"usd":0.70526761}
{"ts":1751275680000,"o":107627.4,"h":107640,"l":107639.9,"c":107639.9,"v":7400,"usd":0.06874748}
{"ts":1751275740000,"o":107639.9,"h":107659.7,"l":107620.1,"c":107640,"v":537600,"usd":4.9940289}
{"ts":1751275800000,"o":107640,"h":107640,"l":107639.9,"c":107639.9,"v":1200,"usd":0.01114824}
{"ts":1751275860000,"o":107639.9,"h":107665.9,"l":107639.9,"c":107665.9,"v":53200,"usd":0.49421}
{"ts":1751275920000,"o":107665.9,"h":107670,"l":107649.6,"c":107654.4,"v":131100,"usd":1.21774924}
{"ts":1751275980000,"o":107654.4,"h":107670,"l":107654.3,"c":107670,"v":153900,"usd":1.4295764}
{"ts":1751276040000,"o":107670,"h":107686.9,"l":107629.5,"c":107639.2,"v":1340800,"usd":12.45273475}
{"ts":1751276100000,"o":107639.2,"h":107639.2,"l":107600,"c":107619.9,"v":104400,"usd":0.97003783}
{"ts":1751276160000,"o":107619.9,"h":107619.9,"l":107600.1,"c":107600.2,"v":10300,"usd":0.09571022}
{"ts":1751276220000,"o":107600.2,"h":107629.9,"l":107600.1,"c":107626.8,"v":140200,"usd":1.30268986}
{"ts":1751276280000,"o":107626.8,"h":107629.9,"l":107613,"c":107623.7,"v":37800,"usd":0.35124045}
{"ts":1751276340000,"o":107623.7,"h":107616.5,"l":107605.9,"c":107616.5,"v":18100,"usd":0.16820422}
{"ts":1751276400000,"o":107616.5,"h":107616.5,"l":107611.3,"c":107614,"v":68400,"usd":0.6356162}
{"ts":1751276460000,"o":107614,"h":107614.1,"l":107614.1,"c":107614.1,"v":2800,"usd":0.026019}
{"ts":1751276520000,"o":107614.1,"h":107614,"l":107596.1,"c":107596.1,"v":104400,"usd":0.97027782}
{"ts":1751276580000,"o":107596.1,"h":107605.9,"l":107560,"c":107560,"v":177400,"usd":1.64879871}
{"ts":1751276640000,"o":107560,"h":107544.2,"l":107469.9,"c":107476.5,"v":447100,"usd":4.15895598}
{"ts":1751276700000,"o":107476.5,"h":107498,"l":107487.2,"c":107497.9,"v":64300,"usd":0.59820709}
{"ts":1751276760000,"o":107497.9,"h":107526.6,"l":107480.7,"c":107510.1,"v":1229500,"usd":11.43605121}
{"ts":1751276820000,"o":107510.1,"h":107511.5,"l":107511.5,"c":107511.5,"v":16100,"usd":0.14975093}
{"ts":1751276880000,"o":107511.5,"h":107500,"l":107490,"c":107490,"v":19800,"usd":0.18418581}
{"ts":1751276940000,"o":107490,"h":107495.1,"l":107480,"c":107495.1,"v":105100,"usd":0.97783449}
{"ts":1751277000000,"o":107495.1,"h":107506,"l":107495.2,"c":107506,"v":21100,"usd":0.19627392}
{"ts":1751277060000,"o":107506,"h":107511.2,"l":107499.7,"c":107507.1,"v":46400,"usd":0.43161278}
{"ts":1751277120000,"o":107507.1,"h":107535.2,"l":107510.6,"c":107511.8,"v":409700,"usd":3.81052421}
{"ts":1751277180000,"o":107511.8,"h":107522,"l":107511.8,"c":107522,"v":11800,"usd":0.10975507}
{"ts":1751277240000,"o":107522,"h":107522,"l":107521.9,"c":107521.9,"v":12300,"usd":0.11439492}
{"ts":1751277300000,"o":107521.9,"h":107522,"l":107522,"c":107522,"v":600,"usd":0.00558024}
{"ts":1751277360000,"o":107522,"h":107525.1,"l":107510.4,"c":107525.1,"v":30500,"usd":0.28367848}
{"ts":1751277420000,"o":107525.1,"h":107535,"l":107532.2,"c":107532.2,"v":12300,"usd":0.11438141}
{"ts":1751277480000,"o":107532.2,"h":107532.1,"l":107514,"c":107514,"v":6100,"usd":0.05672935}
{"ts":1751277540000,"o":107514,"h":107513.4,"l":107471.9,"c":107480.1,"v":251900,"usd":2.34331454}
{"ts":1751277600000,"o":107480.1,"h":107484.1,"l":107477.6,"c":107484.1,"v":35300,"usd":0.32843801}
{"ts":1751277660000,"o":107484.1,"h":107470.1,"l":107455.9,"c":107455.9,"v":70800,"usd":0.65879624}
{"ts":1751277720000,"o":107455.9,"h":107484.2,"l":107456,"c":107484.2,"v":194700,"usd":1.81155474}
{"ts":1751277780000,"o":107484.2,"h":107524.9,"l":107495,"c":107524.9,"v":51000,"usd":0.47440009}
{"ts":1751277840000,"o":107524.9,"h":107524.9,"l":107508.2,"c":107508.2,"v":220400,"usd":2.04998366}
{"ts":1751277900000,"o":107508.2,"h":107509.7,"l":107490.2,"c":107490.2,"v":51800,"usd":0.48186961}
{"ts":1751277960000,"o":107490.2,"h":107505.3,"l":107486.3,"c":107505.3,"v":55900,"usd":0.52004106}
{"ts":1751278020000,"o":107505.3,"h":107505,"l":107490,"c":107491.4,"v":60600,"usd":0.56376385}
{"ts":1751278080000,"o":107491.4,"h":107496.7,"l":107496.7,"c":107496.7,"v":75800,"usd":0.70513708}
{"ts":1751278140000,"o":107496.7,"h":107496.6,"l":107481.3,"c":107490.5,"v":212200,"usd":1.9741547}
{"ts":1751278200000,"o":107490.5,"h":107490.4,"l":107468.8,"c":107468.8,"v":113000,"usd":1.05144955}
{"ts":1751278260000,"o":107468.8,"h":107468.7,"l":107460,"c":107468.7,"v":43400,"usd":0.403871}
{"ts":1751278320000,"o":107468.7,"h":107462.7,"l":107450,"c":107456.5,"v":104400,"usd":0.9715958}
{"ts":1751278380000,"o":107456.5,"h":107454.9,"l":107454.5,"c":107454.6,"v":20600,"usd":0.19170918}
{"ts":1751278440000,"o":107454.6,"h":107465.4,"l":107444.6,"c":107444.6,"v":50300,"usd":0.46809913}
{"ts":1751278500000,"o":107444.6,"h":107444.6,"l":107444.6,"c":107444.6,"v":6800,"usd":0.06328828}
{"ts":1751278560000,"o":107444.6,"h":107444.5,"l":107423.1,"c":107435.4,"v":500300,"usd":4.65683468}
{"ts":1751278620000,"o":107435.4,"h":107435.4,"l":107423,"c":107423.1,"v":44400,"usd":0.41330675}
{"ts":1751278680000,"o":107423.1,"h":107423.1,"l":107423.1,"c":107423.1,"v":1800,"usd":0.0167562}
{"ts":1751278740000,"o":107423.1,"h":107458.4,"l":107340.9,"c":107453,"v":2330600,"usd":21.70220341}
{"ts":1751278800000,"o":107453,"h":107459,"l":107443.7,"c":107452.3,"v":140800,"usd":1.31036082}
{"ts":1751278860000,"o":107452.3,"h":107440.1,"l":107440.1,"c":107440.1,"v":100,"usd":0.00093075}
{"ts":1751278920000,"o":107440.1,"h":107492,"l":107440.1,"c":107492,"v":114200,"usd":1.06282758}
{"ts":1751278980000,"o":107492,"h":107524.7,"l":107488,"c":107524.7,"v":155700,"usd":1.44849184}
{"ts":1751279040000,"o":107524.7,"h":107524.6,"l":107504.1,"c":107504.1,"v":15600,"usd":0.1450849}
{"ts":1751279100000,"o":107504.1,"h":107511.4,"l":107504.2,"c":107511.3,"v":6600,"usd":0.06138956}
{"ts":1751279160000,"o":107511.3,"h":107511.1,"l":107510.6,"c":107511.1,"v":1600,"usd":0.01488224}
{"ts":1751279220000,"o":107511.1,"h":107521.7,"l":107511.1,"c":107521.7,"v":400,"usd":0.00372026}
{"ts":1751279280000,"o":107521.7,"h":107524.5,"l":107524.4,"c":107524.4,"v":11500,"usd":0.1069523}
{"ts":1751279340000,"o":107524.4,"h":107515.6,"l":107514.8,"c":107514.8,"v":16300,"usd":0.1516063}
{"ts":1751279400000,"o":107514.8,"h":107514.3,"l":107514.2,"c":107514.3,"v":9900,"usd":0.09208089}
{"ts":1751279460000,"o":107514.3,"h":107518.3,"l":107516,"c":107516,"v":23700,"usd":0.22043079}
{"ts":1751279520000,"o":107516,"h":107509.2,"l":107480.6,"c":107481.9,"v":232600,"usd":2.16385979}
{"ts":1751279580000,"o":107481.9,"h":107482,"l":107480,"c":107480,"v":22100,"usd":0.20561623}
{"ts":1751279640000,"o":107480,"h":107470,"l":107460.1,"c":107465.3,"v":90500,"usd":0.84215165}
{"ts":1751279700000,"o":107465.3,"h":107469.2,"l":107460.2,"c":107469.2,"v":42000,"usd":0.39084344}
{"ts":1751279760000,"o":107469.2,"h":107500.1,"l":107469.1,"c":107500.1,"v":281900,"usd":2.62265788}
{"ts":1751279820000,"o":107500.1,"h":107570,"l":107513.6,"c":107570,"v":258700,"usd":2.40591392}
{"ts":1751279880000,"o":107570,"h":107594.9,"l":107570,"c":107574,"v":133900,"usd":1.24454561}
{"ts":1751279940000,"o":107574,"h":107583.9,"l":107571.5,"c":107571.5,"v":2300,"usd":0.02137943}
{"ts":1751280000000,"o":107571.5,"h":107592,"l":107571.6,"c":107592,"v":158500,"usd":1.47341485}
{"ts":1751280060000,"o":107592,"h":107592,"l":107575.6,"c":107584.4,"v":49100,"usd":0.45636096}
{"ts":1751280120000,"o":107584.4,"h":107584.3,"l":107584.3,"c":107584.3,"v":3300,"usd":0.0306735}
{"ts":1751280180000,"o":107584.3,"h":107600,"l":107599.9,"c":107600,"v":2000,"usd":0.0185874}
{"ts":1751280240000,"o":107600,"h":107620.5,"l":107600,"c":107615.9,"v":67900,"usd":0.63095472}
{"ts":1751280300000,"o":107615.9,"h":107615.9,"l":107615.9,"c":107615.9,"v":0,"usd":0}
{"ts":1751280360000,"o":107615.9,"h":107627,"l":107615.9,"c":107627,"v":108700,"usd":1.01007241}
{"ts":1751280420000,"o":107627,"h":107649.3,"l":107627.1,"c":107630,"v":98000,"usd":0.91038677}
{"ts":1751280480000,"o":107630,"h":107643.6,"l":107638.4,"c":107638.4,"v":100300,"usd":0.93180406}
{"ts":1751280540000,"o":107638.4,"h":107639.7,"l":107639.7,"c":107639.7,"v":5000,"usd":0.0464515}
{"ts":1751280600000,"o":107639.7,"h":107639.7,"l":107620.3,"c":107620.3,"v":47000,"usd":0.43665233}
{"ts":1751280660000,"o":107620.3,"h":107620.4,"l":107615.8,"c":107615.8,"v":3600,"usd":0.03345127}
{"ts":1751280720000,"o":107615.8,"h":107622.2,"l":107604.6,"c":107604.6,"v":70800,"usd":0.65792714}
{"ts":1751280780000,"o":107604.6,"h":107606.1,"l":107606.1,"c":107606.1,"v":500,"usd":0.0046466}
{"ts":1751280840000,"o":107606.1,"h":107606.1,"l":107606.1,"c":107606.1,"v":0,"usd":0}
{"ts":1751280900000,"o":107606.1,"h":107630.9,"l":107616.6,"c":107630.8,"v":20900,"usd":0.19418586}
{"ts":1751280960000,"o":107630.8,"h":107625,"l":107620.1,"c":107625,"v":106600,"usd":0.99047394}
{"ts":1751281020000,"o":107625,"h":107620.1,"l":107620.1,"c":107620.1,"v":21500,"usd":0.19977585}
{"ts":1751281080000,"o":107620.1,"h":107620.1,"l":107620.1,"c":107620.1,"v":0,"usd":0}
{"ts":1751281140000,"o":107620.1,"h":107630.9,"l":107630.9,"c":107630.9,"v":1600,"usd":0.0148656}
{"ts":1751281200000,"o":107630.9,"h":107649.1,"l":107630.9,"c":107649,"v":160900,"usd":1.4948263}
{"ts":1751281260000,"o":107649,"h":107635.2,"l":107635.1,"c":107635.1,"v":1100,"usd":0.01021966}
{"ts":1751281320000,"o":107635.1,"h":107635.2,"l":107635.2,"c":107635.2,"v":15300,"usd":0.14214618}
{"ts":1751281380000,"o":107635.2,"h":107635.2,"l":107635.2,"c":107635.2,"v":0,"usd":0}
{"ts":1751281440000,"o":107635.2,"h":107635.1,"l":107635.1,"c":107635.1,"v":48600,"usd":0.45152316}
{"ts":1751281500000,"o":107635.1,"h":107691.4,"l":107621.1,"c":107685.1,"v":1098300,"usd":10.20288049}
{"ts":1751281560000,"o":107685.1,"h":107693.2,"l":107680.1,"c":107685.5,"v":107100,"usd":0.99452772}
{"ts":1751281620000,"o":107685.5,"h":107714.9,"l":107685.4,"c":107708.2,"v":19600,"usd":0.1819809}
{"ts":1751281680000,"o":107708.2,"h":107720,"l":107711.1,"c":107719.8,"v":2800,"usd":0.02599381}
{"ts":1751281740000,"o":107719.8,"h":107720,"l":107657.1,"c":107657.1,"v":310000,"usd":2.87887042}
{"ts":1751281800000,"o":107657.1,"h":107684,"l":107657.2,"c":107684,"v":50200,"usd":0.46622724}
{"ts":1751281860000,"o":107684,"h":107698.5,"l":107698.5,"c":107698.5,"v":300,"usd":0.00278556}
{"ts":1751281920000,"o":107698.5,"h":107698.5,"l":107698.5,"c":107698.5,"v":0,"usd":0}
{"ts":1751281980000,"o":107698.5,"h":107698.5,"l":107698.5,"c":107698.5,"v":100,"usd":0.00092852}
{"ts":1751282040000,"o":107698.5,"h":107698.5,"l":107698.5,"c":107698.5,"v":131700,"usd":1.22286084}
{"ts":1751282100000,"o":107698.5,"h":107720,"l":107719.9,"c":107720,"v":26100,"usd":0.24229413}
{"ts":1751282160000,"o":107720,"h":107720,"l":107702.4,"c":107702.4,"v":66200,"usd":0.61455761}
{"ts":1751282220000,"o":107702.4,"h":107702.5,"l":107700.1,"c":107702.5,"v":31000,"usd":0.28783272}
{"ts":1751282280000,"o":107702.5,"h":107780,"l":107719.6,"c":107779.9,"v":256700,"usd":2.38270343}
{"ts":1751282340000,"o":107779.9,"h":107825.7,"l":107758.1,"c":107814.4,"v":135500,"usd":1.25698063}
{"ts":1751282400000,"o":107814.4,"h":107817.3,"l":107778.2,"c":107780,"v":132300,"usd":1.22749368}
{"ts":1751282460000,"o":107780,"h":107820,"l":107810,"c":107810,"v":15700,"usd":0.14562656}
{"ts":1751282520000,"o":107810,"h":107811.3,"l":107810,"c":107811.3,"v":11800,"usd":0.1094512}
{"ts":1751282580000,"o":107811.3,"h":107838,"l":107820,"c":107821.4,"v":202500,"usd":1.87802332}
{"ts":1751282640000,"o":107821.4,"h":108109.1,"l":107837.4,"c":107900,"v":7277300,"usd":67.3863895}
{"ts":1751282700000,"o":107900,"h":107897.9,"l":107870.6,"c":107870.7,"v":45800,"usd":0.42454424}
{"ts":1751282760000,"o":107870.7,"h":107881.9,"l":107840.1,"c":107846.2,"v":206600,"usd":1.91527861}
{"ts":1751282820000,"o":107846.2,"h":107861,"l":107846.1,"c":107846.1,"v":176000,"usd":1.63191279}
{"ts":1751282880000,"o":107846.1,"h":107863.6,"l":107842,"c":107863.6,"v":165100,"usd":1.53083686}
{"ts":1751282940000,"o":107863.6,"h":107863.5,"l":107850,"c":107850,"v":14500,"usd":0.13443502}
{"ts":1751283000000,"o":107850,"h":107854.4,"l":107846.1,"c":107854.4,"v":4000,"usd":0.03708944}
{"ts":1751283060000,"o":107854.4,"h":107860.9,"l":107851.5,"c":107860.4,"v":79200,"usd":0.7343381}
{"ts":1751283120000,"o":107860.4,"h":107860.4,"l":107860.3,"c":107860.4,"v":2400,"usd":0.02225106}
{"ts":1751283180000,"o":107860.4,"h":107900,"l":107860.4,"c":107900,"v":554800,"usd":5.14182014}
{"ts":1751283240000,"o":107900,"h":107941.8,"l":107900,"c":107938.8,"v":603600,"usd":5.59372515}
{"ts":1751283300000,"o":107938.8,"h":107938.7,"l":107938.7,"c":107938.7,"v":54100,"usd":0.50120945}
{"ts":1751283360000,"o":107938.7,"h":107938.7,"l":107930.8,"c":107930.8,"v":90800,"usd":0.84122374}
{"ts":1751283420000,"o":107930.8,"h":107961.1,"l":107930.9,"c":107951.8,"v":324300,"usd":3.00411303}
{"ts":1751283480000,"o":107951.8,"h":107969.8,"l":107956.2,"c":107956.2,"v":57500,"usd":0.53257026}
{"ts":1751283540000,"o":107956.2,"h":107956.1,"l":107956.1,"c":107956.1,"v":36200,"usd":0.3353206}
{"ts":1751283600000,"o":107956.1,"h":107956.1,"l":107913.1,"c":107913.2,"v":103900,"usd":0.96255128}
{"ts":1751283660000,"o":107913.2,"h":107910.7,"l":107907.3,"c":107907.3,"v":96600,"usd":0.89518353}
{"ts":1751283720000,"o":107907.3,"h":107907.3,"l":107907.3,"c":107907.3,"v":3200,"usd":0.02965504}
{"ts":1751283780000,"o":107907.3,"h":107923.9,"l":107802.7,"c":107809.9,"v":855300,"usd":7.92931693}
{"ts":1751283840000,"o":107809.9,"h":107800,"l":107771.4,"c":107800,"v":67500,"usd":0.62628047}
{"ts":1751283900000,"o":107800,"h":107810,"l":107794.9,"c":107795,"v":20900,"usd":0.19387867}
{"ts":1751283960000,"o":107795,"h":107830,"l":107795,"c":107830,"v":155700,"usd":1.44415835}
{"ts":1751284020000,"o":107830,"h":107832.5,"l":107832.4,"c":107832.5,"v":22100,"usd":0.20494661}
{"ts":1751284080000,"o":107832.5,"h":107832.5,"l":107832.5,"c":107832.5,"v":600,"usd":0.00556416}
{"ts":1751284140000,"o":107832.5,"h":107821.7,"l":107821.6,"c":107821.6,"v":3600,"usd":0.03338856}
{"ts":1751284200000,"o":107821.6,"h":107821.6,"l":107821.6,"c":107821.6,"v":0,"usd":0}
{"ts":1751284260000,"o":107821.6,"h":107821.7,"l":107821.6,"c":107821.7,"v":55900,"usd":0.51845014}
{"ts":1751284320000,"o":107821.7,"h":107869.9,"l":107834.6,"c":107850,"v":237400,"usd":2.20130683}
{"ts":1751284380000,"o":107850,"h":107830.6,"l":107830.5,"c":107830.6,"v":1100,"usd":0.01020118}
{"ts":1751284440000,"o":107830.6,"h":107830.5,"l":107796.3,"c":107796.3,"v":282000,"usd":2.61593357}
{"ts":1751284500000,"o":107796.3,"h":107790.1,"l":107713.9,"c":107713.9,"v":190700,"usd":1.76969802}
{"ts":1751284560000,"o":107713.9,"h":107713.8,"l":107650.1,"c":107650.1,"v":285800,"usd":2.65435708}
{"ts":1751284620000,"o":107650.1,"h":107650,"l":107627,"c":107643.4,"v":211200,"usd":1.96217076}
{"ts":1751284680000,"o":107643.4,"h":107649.8,"l":107649.8,"c":107649.8,"v":13000,"usd":0.1207622}
{"ts":1751284740000,"o":107649.8,"h":107638.4,"l":107638.3,"c":107638.4,"v":2400,"usd":0.02229696}
{"ts":1751284800000,"o":107638.4,"h":107650,"l":107638.4,"c":107649.7,"v":101700,"usd":0.94482948}
{"ts":1751284860000,"o":107649.7,"h":107660,"l":107641.1,"c":107654.1,"v":268800,"usd":2.49691364}
{"ts":1751284920000,"o":107654.1,"h":107654.1,"l":107654.1,"c":107654.1,"v":0,"usd":0}
{"ts":1751284980000,"o":107654.1,"h":107690,"l":107654.1,"c":107689.9,"v":127100,"usd":1.18054991}
{"ts":1751285040000,"o":107689.9,"h":107690,"l":107689.9,"c":107689.9,"v":6400,"usd":0.05942976}
{"ts":1751285100000,"o":107689.9,"h":107707.7,"l":107680.6,"c":107688.7,"v":90300,"usd":0.83852161}
{"ts":1751285160000,"o":107688.7,"h":107696.6,"l":107680,"c":107680,"v":7800,"usd":0.07242624}
{"ts":1751285220000,"o":107680,"h":107670.1,"l":107669.5,"c":107669.5,"v":29200,"usd":0.27119802}
{"ts":1751285280000,"o":107669.5,"h":107690.2,"l":107664.9,"c":107686.9,"v":13800,"usd":0.12817515}
{"ts":1751285340000,"o":107686.9,"h":107706.1,"l":107688.8,"c":107705.8,"v":10700,"usd":0.09935075}
{"ts":1751285400000,"o":107705.8,"h":107727.7,"l":107705.9,"c":107727.7,"v":20100,"usd":0.18661263}
{"ts":1751285460000,"o":107727.7,"h":107729,"l":107720.1,"c":107729,"v":6000,"usd":0.05569917}
{"ts":1751285520000,"o":107729,"h":107728.9,"l":107707.1,"c":107707.1,"v":14100,"usd":0.13090039}
{"ts":1751285580000,"o":107707.1,"h":107717.9,"l":107714.1,"c":107714.1,"v":1100,"usd":0.01021191}
{"ts":1751285640000,"o":107714.1,"h":107714.1,"l":107714.1,"c":107714.1,"v":0,"usd":0}
{"ts":1751285700000,"o":107714.1,"h":107700.6,"l":107700.5,"c":107700.6,"v":2900,"usd":0.0269265}
{"ts":1751285760000,"o":107700.6,"h":107764.8,"l":107700.6,"c":107764.8,"v":8400,"usd":0.07798798}
{"ts":1751285820000,"o":107764.8,"h":107764.7,"l":107730.1,"c":107730.1,"v":28900,"usd":0.26821959}
{"ts":1751285880000,"o":107730.1,"h":107746.7,"l":107718.9,"c":107746.7,"v":107800,"usd":1.00064444}
{"ts":1751285940000,"o":107746.7,"h":107780,"l":107757.8,"c":107775.8,"v":172600,"usd":1.60167499}
{"ts":1751286000000,"o":107775.8,"h":107815.3,"l":107775.9,"c":107784.1,"v":24400,"usd":0.2263481}
{"ts":1751286060000,"o":107784.1,"h":107799.9,"l":107784.1,"c":107799.9,"v":16600,"usd":0.15400924}
{"ts":1751286120000,"o":107799.9,"h":107809.8,"l":107793.1,"c":107793.1,"v":81900,"usd":0.75967324}
{"ts":1751286180000,"o":107793.1,"h":107793.2,"l":107793.1,"c":107793.2,"v":1100,"usd":0.0102047}
{"ts":1751286240000,"o":107793.2,"h":107784.9,"l":107654.1,"c":107656.9,"v":654300,"usd":6.07483788}
{"ts":1751286300000,"o":107656.9,"h":107738.8,"l":107659.7,"c":107738.8,"v":422100,"usd":3.91938161}
{"ts":1751286360000,"o":107738.8,"h":107738.8,"l":107738.7,"c":107738.7,"v":34900,"usd":0.32393133}
{"ts":1751286420000,"o":107738.7,"h":107728,"l":107726.2,"c":107728,"v":13900,"usd":0.12903077}
{"ts":1751286480000,"o":107728,"h":107730.1,"l":107726.2,"c":107726.2,"v":29900,"usd":0.27755275}
{"ts":1751286540000,"o":107726.2,"h":107726.1,"l":107700.1,"c":107707.1,"v":107300,"usd":0.99626105}
{"ts":1751286600000,"o":107707.1,"h":107722.3,"l":107717.4,"c":107717.4,"v":5000,"usd":0.0464174}
{"ts":1751286660000,"o":107717.4,"h":107725.3,"l":107717.3,"c":107725.3,"v":125100,"usd":1.16137766}
{"ts":1751286720000,"o":107725.3,"h":107740,"l":107708.6,"c":107708.6,"v":117700,"usd":1.09260051}
{"ts":1751286780000,"o":107708.6,"h":107700.2,"l":107652.7,"c":107652.7,"v":56700,"usd":0.52654031}
{"ts":1751286840000,"o":107652.7,"h":107652.7,"l":107583,"c":107583.1,"v":457600,"usd":4.25222324}
{"ts":1751286900000,"o":107583.1,"h":107640,"l":107583.1,"c":107640,"v":492600,"usd":4.5778999}
{"ts":1751286960000,"o":107640,"h":107646.4,"l":107570.6,"c":107582.5,"v":285700,"usd":2.65552485}
{"ts":1751287020000,"o":107582.5,"h":107582.5,"l":107582.5,"c":107582.5,"v":0,"usd":0}
{"ts":1751287080000,"o":107582.5,"h":107634,"l":107604.5,"c":107634,"v":80200,"usd":0.74514872}
{"ts":1751287140000,"o":107634,"h":107630.2,"l":107630.2,"c":107630.2,"v":1800,"usd":0.01672398}
{"ts":1751287200000,"o":107630.2,"h":107647.3,"l":107630.2,"c":107630.3,"v":89700,"usd":0.83332107}
{"ts":1751287260000,"o":107630.3,"h":107630.3,"l":107630.3,"c":107630.3,"v":7100,"usd":0.06596681}
{"ts":1751287320000,"o":107630.3,"h":107635,"l":107630.3,"c":107635,"v":17700,"usd":0.16445219}
{"ts":1751287380000,"o":107635,"h":107653.6,"l":107635,"c":107653.6,"v":85800,"usd":0.79703502}
{"ts":1751287440000,"o":107653.6,"h":107646.9,"l":107625.5,"c":107625.5,"v":49800,"usd":0.46267408}
{"ts":1751287500000,"o":107625.5,"h":107620.1,"l":107615.6,"c":107615.6,"v":3600,"usd":0.03345154}
{"ts":1751287560000,"o":107615.6,"h":107615.5,"l":107604.4,"c":107604.4,"v":7300,"usd":0.06783884}
{"ts":1751287620000,"o":107604.4,"h":107604.5,"l":107583,"c":107583,"v":170000,"usd":1.57988748}
{"ts":1751287680000,"o":107583,"h":107585.6,"l":107562.8,"c":107585.6,"v":495400,"usd":4.60532261}
{"ts":1751287740000,"o":107585.6,"h":107618.6,"l":107556.1,"c":107618.5,"v":184400,"usd":1.71420884}
{"ts":1751287800000,"o":107618.5,"h":107603,"l":107561.4,"c":107561.4,"v":97600,"usd":0.90718592}
{"ts":1751287860000,"o":107561.4,"h":107561.4,"l":107550.1,"c":107550.1,"v":55700,"usd":0.51787036}
{"ts":1751287920000,"o":107550.1,"h":107569.1,"l":107550.1,"c":107569,"v":111400,"usd":1.03572079}
{"ts":1751287980000,"o":107569,"h":107568.5,"l":107555.4,"c":107555.5,"v":136700,"usd":1.27086446}
{"ts":1751288040000,"o":107555.5,"h":107568.4,"l":107568.4,"c":107568.4,"v":5300,"usd":0.04927092}
{"ts":1751288100000,"o":107568.4,"h":107568.3,"l":107560.5,"c":107560.9,"v":34800,"usd":0.32353838}
{"ts":1751288160000,"o":107560.9,"h":107574.7,"l":107566.9,"c":107566.9,"v":1100,"usd":0.01022597}
{"ts":1751288220000,"o":107566.9,"h":107560.5,"l":107553.7,"c":107553.7,"v":40800,"usd":0.3793422}
{"ts":1751288280000,"o":107553.7,"h":107599.4,"l":107564.7,"c":107583.5,"v":329200,"usd":3.05988276}
{"ts":1751288340000,"o":107583.5,"h":107577.1,"l":107560.2,"c":107560.2,"v":10000,"usd":0.092964}
{"ts":1751288400000,"o":107560.2,"h":107565.4,"l":107560.3,"c":107565.4,"v":16600,"usd":0.15433178}
{"ts":1751288460000,"o":107565.4,"h":107613.4,"l":107565.3,"c":107613.4,"v":111000,"usd":1.03175221}
{"ts":1751288520000,"o":107613.4,"h":107636.3,"l":107619.9,"c":107629,"v":23500,"usd":0.21836061}
{"ts":1751288580000,"o":107629,"h":107619.9,"l":107619.9,"c":107619.9,"v":33400,"usd":0.3103528}
{"ts":1751288640000,"o":107619.9,"h":107684.3,"l":107629,"c":107682,"v":297100,"usd":2.75967048}
{"ts":1751288700000,"o":107682,"h":107655.6,"l":107630,"c":107630,"v":170800,"usd":1.58674407}
{"ts":1751288760000,"o":107630,"h":107640,"l":107610,"c":107640,"v":60100,"usd":0.55846423}
{"ts":1751288820000,"o":107640,"h":107641.6,"l":107633.8,"c":107641.6,"v":400,"usd":0.00371618}
{"ts":1751288880000,"o":107641.6,"h":107641.5,"l":107596.1,"c":107596.1,"v":86300,"usd":0.8020086}
{"ts":1751288940000,"o":107596.1,"h":107626.7,"l":107596,"c":107626.7,"v":67800,"usd":0.63008233}
{"ts":1751289000000,"o":107626.7,"h":107651.3,"l":107624.9,"c":107651.3,"v":40100,"usd":0.37253494}
{"ts":1751289060000,"o":107651.3,"h":107660,"l":107655.3,"c":107655.3,"v":2800,"usd":0.02600808}
{"ts":1751289120000,"o":107655.3,"h":107700,"l":107655.3,"c":107700,"v":223300,"usd":2.07384527}
{"ts":1751289180000,"o":107700,"h":107700,"l":107687.9,"c":107700,"v":19300,"usd":0.17921873}
{"ts":1751289240000,"o":107700,"h":107700,"l":107699.9,"c":107699.9,"v":7600,"usd":0.07056676}
{"ts":1751289300000,"o":107699.9,"h":107692.8,"l":107665.4,"c":107665.4,"v":115700,"usd":1.07450154}
{"ts":1751289360000,"o":107665.4,"h":107673.8,"l":107660.1,"c":107673.8,"v":62800,"usd":0.58331744}
{"ts":1751289420000,"o":107673.8,"h":107673.8,"l":107660.1,"c":107660.1,"v":76400,"usd":0.70959392}
{"ts":1751289480000,"o":107660.1,"h":107660.1,"l":107656.7,"c":107659.8,"v":89200,"usd":0.82853747}
{"ts":1751289540000,"o":107659.8,"h":107721.1,"l":107659.8,"c":107690.2,"v":235500,"usd":2.18670594}
{"ts":1751289600000,"o":107690.2,"h":107702.1,"l":107690.1,"c":107702.1,"v":176000,"usd":1.63417838}
{"ts":1751289660000,"o":107702.1,"h":107734.9,"l":107716.5,"c":107721.2,"v":42100,"usd":0.39082829}
{"ts":1751289720000,"o":107721.2,"h":107802.7,"l":107700.1,"c":107802.7,"v":259700,"usd":2.4103611}
{"ts":1751289780000,"o":107802.7,"h":107815.1,"l":107777.3,"c":107777.3,"v":369800,"usd":3.43050616}
{"ts":1751289840000,"o":107777.3,"h":107783,"l":107782.9,"c":107783,"v":52000,"usd":0.4824508}
{"ts":1751289900000,"o":107783,"h":107815.1,"l":107783,"c":107812,"v":106900,"usd":0.99170111}
{"ts":1751289960000,"o":107812,"h":107812,"l":107784.7,"c":107784.7,"v":447000,"usd":4.14655253}
{"ts":1751290020000,"o":107784.7,"h":107780,"l":107762.7,"c":107762.7,"v":45800,"usd":0.42497728}
{"ts":1751290080000,"o":107762.7,"h":107762.7,"l":107762.6,"c":107762.7,"v":67600,"usd":0.62730108}
{"ts":1751290140000,"o":107762.7,"h":107851.5,"l":107762.6,"c":107849.8,"v":685300,"usd":6.35725845}
{"ts":1751290200000,"o":107849.8,"h":107844.8,"l":107820,"c":107820,"v":52200,"usd":0.48405428}
{"ts":1751290260000,"o":107820,"h":107840,"l":107793.6,"c":107840,"v":278300,"usd":2.5814183}
{"ts":1751290320000,"o":107840,"h":107859.7,"l":107722.8,"c":107766.3,"v":338800,"usd":3.14329383}
{"ts":1751290380000,"o":107766.3,"h":107810,"l":107739.1,"c":107739.1,"v":250000,"usd":2.31957177}
{"ts":1751290440000,"o":107739.1,"h":107720,"l":107618.1,"c":107667.7,"v":376700,"usd":3.49889258}
{"ts":1751290500000,"o":107667.7,"h":107661.8,"l":107605.8,"c":107660.4,"v":167200,"usd":1.55366978}
{"ts":1751290560000,"o":107660.4,"h":107674.6,"l":107529,"c":107529.1,"v":539400,"usd":5.01456888}
{"ts":1751290620000,"o":107529.1,"h":107616.8,"l":107534.2,"c":107616.8,"v":240000,"usd":2.23116313}
{"ts":1751290680000,"o":107616.8,"h":107754.2,"l":107616.8,"c":107710.1,"v":465700,"usd":4.32389759}
{"ts":1751290740000,"o":107710.1,"h":107739.7,"l":107669.8,"c":107731.9,"v":501900,"usd":4.6594506}
{"ts":1751290800000,"o":107731.9,"h":107735.1,"l":107628.6,"c":107641.1,"v":271500,"usd":2.52080542}
{"ts":1751290860000,"o":107641.1,"h":107652.7,"l":107591.7,"c":107650,"v":72100,"usd":0.67001967}
{"ts":1751290920000,"o":107650,"h":107670,"l":107618.5,"c":107628.5,"v":112200,"usd":1.04229426}
{"ts":1751290980000,"o":107628.5,"h":107657.9,"l":107610.1,"c":107610.1,"v":147400,"usd":1.3694574}
{"ts":1751291040000,"o":107610.1,"h":107679.8,"l":107608.9,"c":107608.9,"v":408500,"usd":3.79509165}
{"ts":1751291100000,"o":107608.9,"h":107605.1,"l":107560.1,"c":107605,"v":293100,"usd":2.72432099}
{"ts":1751291160000,"o":107605,"h":107640,"l":107570.1,"c":107640,"v":783100,"usd":7.27645874}
{"ts":1751291220000,"o":107640,"h":107652,"l":107560.3,"c":107560.4,"v":231300,"usd":2.14922973}
{"ts":1751291280000,"o":107560.4,"h":107609.9,"l":107560.4,"c":107581.5,"v":274000,"usd":2.54682209}
{"ts":1751291340000,"o":107581.5,"h":107714.1,"l":107560.4,"c":107709.9,"v":574600,"usd":5.33837446}
{"ts":1751291400000,"o":107709.9,"h":107708.9,"l":107530,"c":107530,"v":448800,"usd":4.17095785}
{"ts":1751291460000,"o":107530,"h":107560.5,"l":107480.4,"c":107510,"v":574900,"usd":5.347061}
{"ts":1751291520000,"o":107510,"h":107540,"l":107480.4,"c":107540,"v":282400,"usd":2.62668974}
{"ts":1751291580000,"o":107540,"h":107621.4,"l":107523.3,"c":107578,"v":424600,"usd":3.94699791}
{"ts":1751291640000,"o":107578,"h":107575.6,"l":107557.3,"c":107560.7,"v":48900,"usd":0.45461857}
{"ts":1751291700000,"o":107560.7,"h":107605.1,"l":107552.6,"c":107552.6,"v":287000,"usd":2.66784719}
{"ts":1751291760000,"o":107552.6,"h":107578.7,"l":107521.5,"c":107567.9,"v":261700,"usd":2.43315975}
{"ts":1751291820000,"o":107567.9,"h":107580,"l":107530,"c":107530,"v":93700,"usd":0.87125934}
{"ts":1751291880000,"o":107530,"h":107520,"l":107462.1,"c":107480.2,"v":503000,"usd":4.67965697}
{"ts":1751291940000,"o":107480.2,"h":107523.4,"l":107458,"c":107491.4,"v":616200,"usd":5.73294686}
{"ts":1751292000000,"o":107491.4,"h":107515.7,"l":107472.8,"c":107507.5,"v":14100,"usd":0.13116398}
{"ts":1751292060000,"o":107507.5,"h":107577.3,"l":107479.1,"c":107490.1,"v":234100,"usd":2.17704381}
{"ts":1751292120000,"o":107490.1,"h":107530,"l":107488.6,"c":107516.3,"v":231500,"usd":2.15321181}
{"ts":1751292180000,"o":107516.3,"h":107528.8,"l":107490,"c":107490,"v":239900,"usd":2.23150867}
{"ts":1751292240000,"o":107490,"h":107496.5,"l":107462.9,"c":107471.1,"v":193600,"usd":1.80136219}
{"ts":1751292300000,"o":107471.1,"h":107519.9,"l":107471.1,"c":107509.8,"v":142400,"usd":1.32466289}
{"ts":1751292360000,"o":107509.8,"h":107503.6,"l":107479.3,"c":107479.3,"v":64900,"usd":0.60371521}
{"ts":1751292420000,"o":107479.3,"h":107496.8,"l":107450.1,"c":107489.4,"v":343600,"usd":3.19730731}
{"ts":1751292480000,"o":107489.4,"h":107496,"l":107392.8,"c":107446.9,"v":853600,"usd":7.9447231}
{"ts":1751292540000,"o":107446.9,"h":107440.1,"l":107024,"c":107236.8,"v":17123800,"usd":159.71472485}
{"ts":1751292600000,"o":107236.8,"h":107250.3,"l":107113.1,"c":107161.8,"v":1435700,"usd":13.39835943}
{"ts":1751292660000,"o":107161.8,"h":107194.2,"l":107106.3,"c":107181.5,"v":3684700,"usd":34.38702098}
{"ts":1751292720000,"o":107181.5,"h":107358.1,"l":107181.5,"c":107314.9,"v":1219700,"usd":11.36898072}
{"ts":1751292780000,"o":107314.9,"h":107376.6,"l":107282.4,"c":107373.2,"v":285200,"usd":2.65739478}
{"ts":1751292840000,"o":107373.2,"h":107434,"l":107334.2,"c":107433.9,"v":263700,"usd":2.45563077}
{"ts":1751292900000,"o":107433.9,"h":107531.9,"l":107420.1,"c":107471.4,"v":1079100,"usd":10.04060454}
{"ts":1751292960000,"o":107471.4,"h":107557.8,"l":107471.5,"c":107557.7,"v":297300,"usd":2.76485646}
{"ts":1751293020000,"o":107557.7,"h":107599.9,"l":107529.6,"c":107542.1,"v":8635800,"usd":80.274107}
{"ts":1751293080000,"o":107542.1,"h":107599.9,"l":107520.2,"c":107555.9,"v":1011000,"usd":9.39813114}
{"ts":1751293140000,"o":107555.9,"h":107550.6,"l":107360.5,"c":107360.8,"v":705200,"usd":6.5632767}
{"ts":1751293200000,"o":107360.8,"h":107409.9,"l":107289,"c":107359.9,"v":1272200,"usd":11.85248161}
{"ts":1751293260000,"o":107359.9,"h":107377.5,"l":107257.5,"c":107257.5,"v":701900,"usd":6.54024167}
{"ts":1751293320000,"o":107257.5,"h":107339.9,"l":107234.8,"c":107282.3,"v":1192300,"usd":11.11510807}
{"ts":1751293380000,"o":107282.3,"h":107337.5,"l":107251.8,"c":107275.5,"v":351100,"usd":3.2720021}
{"ts":1751293440000,"o":107275.5,"h":107277.1,"l":107210.2,"c":107210.2,"v":192500,"usd":1.79497735}
{"ts":1751293500000,"o":107210.2,"h":107290.7,"l":107194.1,"c":107290.7,"v":682700,"usd":6.36520841}
{"ts":1751293560000,"o":107290.7,"h":107311.8,"l":107200.9,"c":107201,"v":903400,"usd":8.42329507}
{"ts":1751293620000,"o":107201,"h":107296.7,"l":107190.1,"c":107274.5,"v":118300,"usd":1.10346713}
{"ts":1751293680000,"o":107274.5,"h":107269.9,"l":107227,"c":107228.2,"v":185600,"usd":1.73035802}
{"ts":1751293740000,"o":107228.2,"h":107260,"l":107177.1,"c":107260,"v":650800,"usd":6.07118408}
{"ts":1751293800000,"o":107260,"h":107311.5,"l":107261.5,"c":107294.8,"v":338300,"usd":3.15282237}
{"ts":1751293860000,"o":107294.8,"h":107295.9,"l":107170,"c":107170.1,"v":623200,"usd":5.81128942}
{"ts":1751293920000,"o":107170.1,"h":107269.3,"l":107170.1,"c":107233.2,"v":120100,"usd":1.12005613}
{"ts":1751293980000,"o":107233.2,"h":107299.9,"l":107212.3,"c":107272,"v":153700,"usd":1.43328529}
{"ts":1751294040000,"o":107272,"h":107311.3,"l":107250.7,"c":107305.4,"v":237000,"usd":2.2092677}
{"ts":1751294100000,"o":107305.4,"h":107278.3,"l":107210,"c":107229,"v":237800,"usd":2.21729628}
{"ts":1751294160000,"o":107229,"h":107347.7,"l":107212.1,"c":107319.8,"v":335000,"usd":3.12208561}
{"ts":1751294220000,"o":107319.8,"h":107435.8,"l":107310.9,"c":107424.6,"v":318100,"usd":2.96255311}
{"ts":1751294280000,"o":107424.6,"h":107434.4,"l":107254,"c":107254,"v":189200,"usd":1.7628299}
{"ts":1751294340000,"o":107254,"h":107299.9,"l":107225.2,"c":107299.9,"v":192300,"usd":1.79288232}
{"ts":1751294400000,"o":107299.9,"h":107320,"l":107266.4,"c":107266.4,"v":61500,"usd":0.5731862}
{"ts":1751294460000,"o":107266.4,"h":107280,"l":107266.3,"c":107280,"v":135900,"usd":1.26690358}
{"ts":1751294520000,"o":107280,"h":107306.9,"l":107230.1,"c":107230.1,"v":267900,"usd":2.49769912}
{"ts":1751294580000,"o":107230.1,"h":107298,"l":107233.1,"c":107290.2,"v":123900,"usd":1.15486775}
{"ts":1751294640000,"o":107290.2,"h":107302,"l":107237,"c":107237.1,"v":247500,"usd":2.30713925}
{"ts":1751294700000,"o":107237.1,"h":107257.7,"l":107175.1,"c":107175.1,"v":283000,"usd":2.63974232}
{"ts":1751294760000,"o":107175.1,"h":107239.3,"l":107157.5,"c":107177.3,"v":356000,"usd":3.32119934}
{"ts":1751294820000,"o":107177.3,"h":107220.5,"l":107150.1,"c":107176.7,"v":790700,"usd":7.37851007}
{"ts":1751294880000,"o":107176.7,"h":107203.9,"l":107162.4,"c":107188.8,"v":322600,"usd":3.00981357}
{"ts":1751294940000,"o":107188.8,"h":107219,"l":107171.1,"c":107200,"v":195500,"usd":1.82359314}
{"ts":1751295000000,"o":107200,"h":107185,"l":107118.3,"c":107125.2,"v":226300,"usd":2.11238075}
{"ts":1751295060000,"o":107125.2,"h":107122.8,"l":107045.1,"c":107060.2,"v":1295900,"usd":12.10255038}
{"ts":1751295120000,"o":107060.2,"h":107078.8,"l":106951.5,"c":107008.4,"v":3213200,"usd":30.02677604}
{"ts":1751295180000,"o":107008.4,"h":107011.3,"l":106972.8,"c":106990.1,"v":635600,"usd":5.94073554}
{"ts":1751295240000,"o":106990.1,"h":107010.7,"l":106896,"c":106896.2,"v":1551200,"usd":14.50273587}
{"ts":1751295300000,"o":106896.2,"h":106941.7,"l":106860.3,"c":106924,"v":605700,"usd":5.66667279}
{"ts":1751295360000,"o":106924,"h":106999.8,"l":106910.1,"c":106995,"v":365400,"usd":3.41653203}
{"ts":1751295420000,"o":106995,"h":107068.1,"l":106975.8,"c":107000,"v":335000,"usd":3.13015837}
{"ts":1751295480000,"o":107000,"h":107016.6,"l":106804,"c":106839.4,"v":1241000,"usd":11.60692696}
{"ts":1751295540000,"o":106839.4,"h":106870,"l":106788.1,"c":106807.8,"v":1651100,"usd":15.45925193}
{"ts":1751295600000,"o":106807.8,"h":106860,"l":106733,"c":106767.2,"v":1804700,"usd":16.89771128}
{"ts":1751295660000,"o":106767.2,"h":106900,"l":106772.1,"c":106882.4,"v":648100,"usd":6.0670978}
{"ts":1751295720000,"o":106882.4,"h":106900,"l":106795.9,"c":106900,"v":247000,"usd":2.31156787}
{"ts":1751295780000,"o":106900,"h":106927.9,"l":106860.1,"c":106879.7,"v":269900,"usd":2.52501186}
{"ts":1751295840000,"o":106879.7,"h":106911,"l":106868.5,"c":106880.1,"v":357600,"usd":3.34540311}
{"ts":1751295900000,"o":106880.1,"h":106910.9,"l":106880.1,"c":106910.9,"v":19000,"usd":0.1777583}
{"ts":1751295960000,"o":106910.9,"h":106929.8,"l":106880.1,"c":106880.1,"v":99700,"usd":0.93271791}
{"ts":1751296020000,"o":106880.1,"h":106911.2,"l":106864.7,"c":106900,"v":134200,"usd":1.25555193}
{"ts":1751296080000,"o":106900,"h":106965,"l":106864.7,"c":106905.7,"v":568700,"usd":5.31996096}
{"ts":1751296140000,"o":106905.7,"h":106978.6,"l":106884.9,"c":106953.1,"v":157500,"usd":1.47289661}
{"ts":1751296200000,"o":106953.1,"h":106950,"l":106921.4,"c":106950,"v":151900,"usd":1.42058629}
{"ts":1751296260000,"o":106950,"h":107039.1,"l":106950,"c":106950,"v":761300,"usd":7.11554578}
{"ts":1751296320000,"o":106950,"h":106940.1,"l":106846.1,"c":106851,"v":890800,"usd":8.33403797}
{"ts":1751296380000,"o":106851,"h":106865.7,"l":106800,"c":106824.5,"v":843900,"usd":7.89920278}
{"ts":1751296440000,"o":106824.5,"h":106848.4,"l":106790.1,"c":106791.4,"v":161100,"usd":1.50844184}
{"ts":1751296500000,"o":106791.4,"h":106818.4,"l":106790.1,"c":106790.1,"v":61700,"usd":0.57775852}
{"ts":1751296560000,"o":106790.1,"h":106800.3,"l":106759,"c":106800,"v":273700,"usd":2.56340716}
{"ts":1751296620000,"o":106800,"h":106819.8,"l":106735.9,"c":106735.9,"v":248600,"usd":2.32834641}
{"ts":1751296680000,"o":106735.9,"h":106791.3,"l":106702.1,"c":106791.3,"v":984800,"usd":9.22546548}
{"ts":1751296740000,"o":106791.3,"h":106780.5,"l":106694.1,"c":106713.2,"v":342100,"usd":3.20507868}
{"ts":1751296800000,"o":106713.2,"h":106743.3,"l":106710,"c":106714,"v":116700,"usd":1.09344176}
{"ts":1751296860000,"o":106714,"h":106762.6,"l":106694,"c":106760.6,"v":80000,"usd":0.74973918}
{"ts":1751296920000,"o":106760.6,"h":106814,"l":106759.2,"c":106770,"v":162600,"usd":1.52278677}
{"ts":1751296980000,"o":106770,"h":106815.7,"l":106753.3,"c":106815.7,"v":76900,"usd":0.72031016}
{"ts":1751297040000,"o":106815.7,"h":106836.4,"l":106802.7,"c":106819.3,"v":34800,"usd":0.32579336}
{"ts":1751297100000,"o":106819.3,"h":106844.9,"l":106818.8,"c":106830.7,"v":110300,"usd":1.03251617}
{"ts":1751297160000,"o":106830.7,"h":106837.2,"l":106810.1,"c":106824.5,"v":135300,"usd":1.26644981}
{"ts":1751297220000,"o":106824.5,"h":106852.4,"l":106819.8,"c":106831,"v":157800,"usd":1.4770986}
{"ts":1751297280000,"o":106831,"h":106828,"l":106800,"c":106800,"v":91000,"usd":0.85195011}
{"ts":1751297340000,"o":106800,"h":107069.4,"l":106800.1,"c":107053.7,"v":545500,"usd":5.10168426}
{"ts":1751297400000,"o":107053.7,"h":107167.7,"l":107028.9,"c":107146.1,"v":805500,"usd":7.52111511}
{"ts":1751297460000,"o":107146.1,"h":107249.9,"l":107134.2,"c":107139.5,"v":412600,"usd":3.84870516}
{"ts":1751297520000,"o":107139.5,"h":107179.9,"l":107050.1,"c":107083.2,"v":605200,"usd":5.64983266}
{"ts":1751297580000,"o":107083.2,"h":107140,"l":107060.1,"c":107093,"v":380100,"usd":3.54929656}
{"ts":1751297640000,"o":107093,"h":107116.4,"l":107065.2,"c":107116.4,"v":40200,"usd":0.37538493}
{"ts":1751297700000,"o":107116.4,"h":107120,"l":107080.1,"c":107096.9,"v":80900,"usd":0.75539812}
{"ts":1751297760000,"o":107096.9,"h":107142.5,"l":107080.1,"c":107120.1,"v":18000,"usd":0.16802695}
{"ts":1751297820000,"o":107120.1,"h":107240.1,"l":107120.1,"c":107206.5,"v":157300,"usd":1.46745637}
{"ts":1751297880000,"o":107206.5,"h":107225,"l":107174.6,"c":107215.1,"v":109800,"usd":1.02423483}
{"ts":1751297940000,"o":107215.1,"h":107282.2,"l":107215,"c":107233,"v":216700,"usd":2.02044899}
{"ts":1751298000000,"o":107233,"h":107275.2,"l":107200,"c":107252.8,"v":52700,"usd":0.49144866}
{"ts":1751298060000,"o":107252.8,"h":107327.3,"l":107244.5,"c":107323.7,"v":325100,"usd":3.02963812}
{"ts":1751298120000,"o":107323.7,"h":107339,"l":107283.6,"c":107296.4,"v":219400,"usd":2.04455226}
{"ts":1751298180000,"o":107296.4,"h":107328.6,"l":107269.3,"c":107273.9,"v":286700,"usd":2.67204532}
{"ts":1751298240000,"o":107273.9,"h":107316.9,"l":107230.5,"c":107306.9,"v":1349300,"usd":12.578037}
{"ts":1751298300000,"o":107306.9,"h":107324.6,"l":107249.1,"c":107311.6,"v":506300,"usd":4.71934597}
{"ts":1751298360000,"o":107311.6,"h":107435.6,"l":107297.9,"c":107422,"v":3133500,"usd":29.18509546}
{"ts":1751298420000,"o":107422,"h":107582.9,"l":107435.6,"c":107576.5,"v":1596400,"usd":14.84624432}
{"ts":1751298480000,"o":107576.5,"h":107719.4,"l":107581.8,"c":107679.8,"v":789200,"usd":7.33179682}
{"ts":1751298540000,"o":107679.8,"h":107734,"l":107631.3,"c":107679.9,"v":699100,"usd":6.49179928}
{"ts":1751298600000,"o":107679.9,"h":107720,"l":107646.8,"c":107680,"v":392500,"usd":3.64504057}
{"ts":1751298660000,"o":107680,"h":107693.3,"l":107611.2,"c":107642.5,"v":567500,"usd":5.27154623}
{"ts":1751298720000,"o":107642.5,"h":107761.9,"l":107543,"c":107565,"v":604200,"usd":5.61205366}
{"ts":1751298780000,"o":107565,"h":107560.5,"l":107400.1,"c":107435.6,"v":845300,"usd":7.86429275}
{"ts":1751298840000,"o":107435.6,"h":107456.4,"l":107414,"c":107424.8,"v":76000,"usd":0.70741214}
{"ts":1751298900000,"o":107424.8,"h":107495.1,"l":107421.9,"c":107450,"v":213000,"usd":1.98258816}
{"ts":1751298960000,"o":107450,"h":107521.8,"l":107450.1,"c":107490,"v":70800,"usd":0.65859969}
{"ts":1751299020000,"o":107490,"h":107527.2,"l":107464.1,"c":107527.2,"v":275700,"usd":2.5648834}
{"ts":1751299080000,"o":107527.2,"h":107595.1,"l":107505.5,"c":107505.5,"v":239200,"usd":2.22348897}
{"ts":1751299140000,"o":107505.5,"h":107506.2,"l":107470,"c":107475.9,"v":84700,"usd":0.78804785}
{"ts":1751299200000,"o":107475.9,"h":107580.6,"l":107509.1,"c":107548.3,"v":262200,"usd":2.43823571}
{"ts":1751299260000,"o":107548.3,"h":107578.1,"l":107497.6,"c":107497.6,"v":132800,"usd":1.23470647}
{"ts":1751299320000,"o":107497.6,"h":107542.9,"l":107473.7,"c":107512.9,"v":76400,"usd":0.71070822}
{"ts":1751299380000,"o":107512.9,"h":107550,"l":107529.3,"c":107530.3,"v":66100,"usd":0.61465934}
{"ts":1751299440000,"o":107530.3,"h":107530.3,"l":107460,"c":107477.9,"v":126600,"usd":1.17764795}
{"ts":1751299500000,"o":107477.9,"h":107481.2,"l":107460,"c":107460.1,"v":60700,"usd":0.56481611}
{"ts":1751299560000,"o":107460.1,"h":107497.1,"l":107461.7,"c":107461.7,"v":94400,"usd":0.87832481}
{"ts":1751299620000,"o":107461.7,"h":107494.6,"l":107464.8,"c":107483.7,"v":27700,"usd":0.2577538}
{"ts":1751299680000,"o":107483.7,"h":107475.1,"l":107460.2,"c":107460.3,"v":173400,"usd":1.61362346}
{"ts":1751299740000,"o":107460.3,"h":107559.9,"l":107500,"c":107559.9,"v":32500,"usd":0.30223463}
{"ts":1751299800000,"o":107559.9,"h":107660,"l":107560,"c":107660,"v":214300,"usd":1.99120825}
{"ts":1751299860000,"o":107660,"h":107727.9,"l":107652.4,"c":107727.9,"v":249100,"usd":2.31277713}
{"ts":1751299920000,"o":107727.9,"h":107744.6,"l":107697.9,"c":107697.9,"v":252000,"usd":2.33933864}
{"ts":1751299980000,"o":107697.9,"h":107779.9,"l":107725,"c":107779.5,"v":215900,"usd":2.00376043}
{"ts":1751300040000,"o":107779.5,"h":107797.6,"l":107779.9,"c":107781.1,"v":553400,"usd":5.13415108}
{"ts":1751300100000,"o":107781.1,"h":107780,"l":107725,"c":107748,"v":410000,"usd":3.80471644}
{"ts":1751300160000,"o":107748,"h":107774.3,"l":107711,"c":107715.6,"v":923900,"usd":8.57574382}
{"ts":1751300220000,"o":107715.6,"h":107746.5,"l":107680.1,"c":107681.5,"v":191000,"usd":1.77361488}
{"ts":1751300280000,"o":107681.5,"h":107719.6,"l":107670.1,"c":107703,"v":186500,"usd":1.73166822}
{"ts":1751300340000,"o":107703,"h":107702.9,"l":107617,"c":107617.1,"v":101800,"usd":0.94566222}
{"ts":1751300400000,"o":107617.1,"h":107622.4,"l":107539.3,"c":107551.9,"v":59100,"usd":0.54942225}
{"ts":1751300460000,"o":107551.9,"h":107540.1,"l":107440,"c":107440,"v":460700,"usd":4.28592876}
{"ts":1751300520000,"o":107440,"h":107480.4,"l":107400.5,"c":107400.5,"v":40500,"usd":0.37695665}
{"ts":1751300580000,"o":107400.5,"h":107400.5,"l":107351.7,"c":107351.8,"v":466100,"usd":4.34011199}
{"ts":1751300640000,"o":107351.8,"h":107351.8,"l":107260,"c":107304.8,"v":374300,"usd":3.48847587}
{"ts":1751300700000,"o":107304.8,"h":107309.8,"l":107276.5,"c":107309.8,"v":61100,"usd":0.56952125}
{"ts":1751300760000,"o":107309.8,"h":107380,"l":107320,"c":107380,"v":157200,"usd":1.46437764}
{"ts":1751300820000,"o":107380,"h":107378.1,"l":107340.7,"c":107352.3,"v":44200,"usd":0.41172683}
{"ts":1751300880000,"o":107352.3,"h":107340.2,"l":107262.1,"c":107274.3,"v":172900,"usd":1.61165539}
{"ts":1751300940000,"o":107274.3,"h":107299.9,"l":107270.1,"c":107270.1,"v":30000,"usd":0.27966623}
{"ts":1751301000000,"o":107270.1,"h":107275.4,"l":107260,"c":107275.4,"v":144500,"usd":1.34717858}
{"ts":1751301060000,"o":107275.4,"h":107278,"l":107250,"c":107278,"v":186500,"usd":1.73874268}
{"ts":1751301120000,"o":107278,"h":107324.9,"l":107260.1,"c":107306.7,"v":77200,"usd":0.71962098}
{"ts":1751301180000,"o":107306.7,"h":107352.2,"l":107300.1,"c":107349.1,"v":69200,"usd":0.64474632}
{"ts":1751301240000,"o":107349.1,"h":107388.8,"l":107322.4,"c":107345.9,"v":128700,"usd":1.19891296}
{"ts":1751301300000,"o":107345.9,"h":107337.6,"l":107282.4,"c":107282.4,"v":46500,"usd":0.43327972}
{"ts":1751301360000,"o":107282.4,"h":107316.1,"l":107270.1,"c":107305.6,"v":38300,"usd":0.35692315}
{"ts":1751301420000,"o":107305.6,"h":107314.2,"l":107290,"c":107290,"v":26100,"usd":0.24323541}
{"ts":1751301480000,"o":107290,"h":107321.9,"l":107270.1,"c":107317.8,"v":113800,"usd":1.06057842}
{"ts":1751301540000,"o":107317.8,"h":107338.6,"l":107304.4,"c":107335.5,"v":159100,"usd":1.48264508}
{"ts":1751301600000,"o":107335.5,"h":107330.8,"l":107306.5,"c":107313.7,"v":64000,"usd":0.59632814}
{"ts":1751301660000,"o":107313.7,"h":107371.5,"l":107313.8,"c":107371.5,"v":22100,"usd":0.20590926}
{"ts":1751301720000,"o":107371.5,"h":107486.4,"l":107371.6,"c":107470.1,"v":198300,"usd":1.84553107}
{"ts":1751301780000,"o":107470.1,"h":107500,"l":107471.4,"c":107489.7,"v":227400,"usd":2.11554173}
{"ts":1751301840000,"o":107489.7,"h":107498.9,"l":107480,"c":107480.1,"v":124100,"usd":1.15458341}
{"ts":1751301900000,"o":107480.1,"h":107499.9,"l":107472.5,"c":107499.5,"v":57100,"usd":0.53126935}
{"ts":1751301960000,"o":107499.5,"h":107535.6,"l":107492.5,"c":107535.5,"v":90500,"usd":0.84182029}
{"ts":1751302020000,"o":107535.5,"h":107596.1,"l":107519.4,"c":107596.1,"v":251400,"usd":2.33735315}
{"ts":1751302080000,"o":107596.1,"h":107650,"l":107583.5,"c":107617.2,"v":162500,"usd":1.50999269}
{"ts":1751302140000,"o":107617.2,"h":107617.1,"l":107566.1,"c":107573.6,"v":21200,"usd":0.19706639}
{"ts":1751302200000,"o":107573.6,"h":107560.1,"l":107532.7,"c":107540.1,"v":96600,"usd":0.89819838}
{"ts":1751302260000,"o":107540.1,"h":107540.1,"l":107485,"c":107492.5,"v":129700,"usd":1.20623204}
{"ts":1751302320000,"o":107492.5,"h":107502.5,"l":107473.4,"c":107502.5,"v":33600,"usd":0.31261949}
{"ts":1751302380000,"o":107502.5,"h":107570,"l":107480.8,"c":107570,"v":252400,"usd":2.34776511}
{"ts":1751302440000,"o":107570,"h":107590.8,"l":107550.4,"c":107590.8,"v":15500,"usd":0.14411736}
{"ts":1751302500000,"o":107590.8,"h":107600,"l":107567.9,"c":107600,"v":117800,"usd":1.0949137}
{"ts":1751302560000,"o":107600,"h":107675.8,"l":107625.9,"c":107649.8,"v":229300,"usd":2.12994869}
{"ts":1751302620000,"o":107649.8,"h":107665.5,"l":107633.6,"c":107633.6,"v":230900,"usd":2.14490974}
{"ts":1751302680000,"o":107633.6,"h":107650.9,"l":107630.1,"c":107630.2,"v":166800,"usd":1.54965016}
{"ts":1751302740000,"o":107630.2,"h":107630.2,"l":107567.7,"c":107567.8,"v":199600,"usd":1.85483869}
{"ts":1751302800000,"o":107567.8,"h":107572.7,"l":107561.8,"c":107561.8,"v":54000,"usd":0.50203517}
{"ts":1751302860000,"o":107561.8,"h":107573.4,"l":107560.1,"c":107570.2,"v":38400,"usd":0.35697909}
{"ts":1751302920000,"o":107570.2,"h":107566.9,"l":107560,"c":107561.5,"v":128000,"usd":1.18998644}
{"ts":1751302980000,"o":107561.5,"h":107577.6,"l":107559.6,"c":107559.6,"v":52700,"usd":0.48994571}
{"ts":1751303040000,"o":107559.6,"h":107575.1,"l":107540.9,"c":107575.1,"v":103300,"usd":0.96044047}
{"ts":1751303100000,"o":107575.1,"h":107577,"l":107573,"c":107573.8,"v":24800,"usd":0.23053627}
{"ts":1751303160000,"o":107573.8,"h":107571.6,"l":107513.2,"c":107513.2,"v":87500,"usd":0.81362683}
{"ts":1751303220000,"o":107513.2,"h":107527.5,"l":107517.3,"c":107526.9,"v":17300,"usd":0.16090241}
{"ts":1751303280000,"o":107526.9,"h":107535.7,"l":107505.8,"c":107509.6,"v":145800,"usd":1.35604232}
{"ts":1751303340000,"o":107509.6,"h":107540.3,"l":107509.5,"c":107534.9,"v":81700,"usd":0.75990619}
{"ts":1751303400000,"o":107534.9,"h":107593.9,"l":107534.1,"c":107593.9,"v":35400,"usd":0.32919289}
{"ts":1751303460000,"o":107593.9,"h":107599.9,"l":107570.8,"c":107570.8,"v":18400,"usd":0.17102545}
{"ts":1751303520000,"o":107570.8,"h":107568.6,"l":107540.1,"c":107540.1,"v":172200,"usd":1.60109126}
{"ts":1751303580000,"o":107540.1,"h":107540,"l":107530,"c":107530,"v":6500,"usd":0.06044638}
{"ts":1751303640000,"o":107530,"h":107559.9,"l":107510.1,"c":107510.5,"v":218500,"usd":2.03219722}
{"ts":1751303700000,"o":107510.5,"h":107579.9,"l":107522,"c":107568.5,"v":193400,"usd":1.79810208}
{"ts":1751303760000,"o":107568.5,"h":107605.2,"l":107560,"c":107560,"v":194000,"usd":1.80335862}
{"ts":1751303820000,"o":107560,"h":107550,"l":107500.1,"c":107500.1,"v":10400,"usd":0.09671534}
{"ts":1751303880000,"o":107500.1,"h":107550,"l":107500.1,"c":107550,"v":133400,"usd":1.24091355}
{"ts":1751303940000,"o":107550,"h":107630.1,"l":107560,"c":107607.1,"v":167800,"usd":1.559464}
{"ts":1751304000000,"o":107607.1,"h":107630.2,"l":107612.1,"c":107620,"v":149400,"usd":1.38812539}
{"ts":1751304060000,"o":107620,"h":107617.3,"l":107480.1,"c":107527.5,"v":200000,"usd":1.85918728}
{"ts":1751304120000,"o":107527.5,"h":107575.4,"l":107512.9,"c":107563.9,"v":101800,"usd":0.94667661}
{"ts":1751304180000,"o":107563.9,"h":107600,"l":107547.2,"c":107600,"v":99600,"usd":0.92600103}
{"ts":1751304240000,"o":107600,"h":107613,"l":107581.5,"c":107589.8,"v":116300,"usd":1.08095718}
{"ts":1751304300000,"o":107589.8,"h":107639.9,"l":107589.9,"c":107639.9,"v":107300,"usd":0.99698916}
{"ts":1751304360000,"o":107639.9,"h":107689.9,"l":107640,"c":107648.8,"v":143400,"usd":1.33187253}
{"ts":1751304420000,"o":107648.8,"h":107709.9,"l":107684.2,"c":107684.2,"v":214800,"usd":1.99457785}
{"ts":1751304480000,"o":107684.2,"h":107710,"l":107680.4,"c":107684.1,"v":239200,"usd":2.22118231}
{"ts":1751304540000,"o":107684.1,"h":107712.9,"l":107673.6,"c":107712.8,"v":329700,"usd":3.06152343}
{"ts":1751304600000,"o":107712.8,"h":107720,"l":107700,"c":107700,"v":12200,"usd":0.11326114}
{"ts":1751304660000,"o":107700,"h":107714.8,"l":107699.9,"c":107700,"v":62000,"usd":0.57567594}
{"ts":1751304720000,"o":107700,"h":107712,"l":107670,"c":107670,"v":126600,"usd":1.17549848}
{"ts":1751304780000,"o":107670,"h":107680,"l":107650,"c":107650,"v":34900,"usd":0.32413768}
{"ts":1751304840000,"o":107650,"h":107647.9,"l":107620.1,"c":107620.1,"v":104800,"usd":0.97376337}
{"ts":1751304900000,"o":107620.1,"h":107645.7,"l":107628.6,"c":107645.7,"v":33700,"usd":0.31306931}
{"ts":1751304960000,"o":107645.7,"h":107659.9,"l":107607.2,"c":107607.2,"v":43200,"usd":0.40133537}
{"ts":1751305020000,"o":107607.2,"h":107600,"l":107580.7,"c":107580.7,"v":52900,"usd":0.49170353}
{"ts":1751305080000,"o":107580.7,"h":107653.4,"l":107580.7,"c":107648.6,"v":21300,"usd":0.19798156}
{"ts":1751305140000,"o":107648.6,"h":107657.7,"l":107647.1,"c":107647.1,"v":157700,"usd":1.4649447}
{"ts":1751305200000,"o":107647.1,"h":107647.2,"l":107620.1,"c":107647.2,"v":154000,"usd":1.43065818}
{"ts":1751305260000,"o":107647.2,"h":107679.9,"l":107651.5,"c":107651.5,"v":133100,"usd":1.23621717}
{"ts":1751305320000,"o":107651.5,"h":107700,"l":107633.6,"c":107700,"v":154800,"usd":1.43786677}
{"ts":1751305380000,"o":107700,"h":107744.9,"l":107705.5,"c":107733.9,"v":193300,"usd":1.79432685}
{"ts":1751305440000,"o":107733.9,"h":107756.5,"l":107727.9,"c":107756.5,"v":81600,"usd":0.75736426}
{"ts":1751305500000,"o":107756.5,"h":107756.4,"l":107719.1,"c":107719.1,"v":172700,"usd":1.60298441}
{"ts":1751305560000,"o":107719.1,"h":107717.4,"l":107717.4,"c":107717.4,"v":3300,"usd":0.03063588}
{"ts":1751305620000,"o":107717.4,"h":107719.6,"l":107680,"c":107680,"v":112900,"usd":1.04823897}
{"ts":1751305680000,"o":107680,"h":107676.3,"l":107613.9,"c":107613.9,"v":180700,"usd":1.67846344}
{"ts":1751305740000,"o":107613.9,"h":107613.9,"l":107562,"c":107610.1,"v":290500,"usd":2.70039767}
{"ts":1751305800000,"o":107610.1,"h":107629.9,"l":107615.5,"c":107624.6,"v":38700,"usd":0.35957528}
{"ts":1751305860000,"o":107624.6,"h":107608,"l":107590,"c":107600,"v":42400,"usd":0.39406853}
{"ts":1751305920000,"o":107600,"h":107610.3,"l":107529.9,"c":107546.4,"v":185900,"usd":1.72821793}
{"ts":1751305980000,"o":107546.4,"h":107546.4,"l":107546.4,"c":107546.4,"v":39500,"usd":0.36728285}
{"ts":1751306040000,"o":107546.4,"h":107536,"l":107486.6,"c":107486.6,"v":144100,"usd":1.34052822}
{"ts":1751306100000,"o":107486.6,"h":107509.9,"l":107490.1,"c":107498.5,"v":73400,"usd":0.68278028}
{"ts":1751306160000,"o":107498.5,"h":107590.1,"l":107470,"c":107525,"v":410800,"usd":3.82068844}
{"ts":1751306220000,"o":107525,"h":107589.1,"l":107517.8,"c":107589,"v":172400,"usd":1.6030503}
{"ts":1751306280000,"o":107589,"h":107582.5,"l":107455.9,"c":107481.7,"v":1053900,"usd":9.80420645}
{"ts":1751306340000,"o":107481.7,"h":107476.6,"l":107414,"c":107414,"v":180400,"usd":1.67906654}
{"ts":1751306400000,"o":107414,"h":107431.5,"l":107380.6,"c":107423.9,"v":255900,"usd":2.38268532}
{"ts":1751306460000,"o":107423.9,"h":107471.4,"l":107423.9,"c":107471.4,"v":52300,"usd":0.48676159}
{"ts":1751306520000,"o":107471.4,"h":107496.3,"l":107460,"c":107486.6,"v":78800,"usd":0.73321985}
{"ts":1751306580000,"o":107486.6,"h":107519.8,"l":107489.2,"c":107519.8,"v":114500,"usd":1.06512713}
{"ts":1751306640000,"o":107519.8,"h":107542.3,"l":107512.7,"c":107541.5,"v":45000,"usd":0.41851334}
{"ts":1751306700000,"o":107541.5,"h":107557.8,"l":107520,"c":107557.8,"v":51600,"usd":0.47982326}
{"ts":1751306760000,"o":107557.8,"h":107579,"l":107557.9,"c":107558.7,"v":40300,"usd":0.37467963}
{"ts":1751306820000,"o":107558.7,"h":107593.9,"l":107569.9,"c":107570,"v":104100,"usd":0.96765596}
{"ts":1751306880000,"o":107570,"h":107560,"l":107518.1,"c":107518.1,"v":48500,"usd":0.45107999}
{"ts":1751306940000,"o":107518.1,"h":107522.7,"l":107474,"c":107474,"v":21600,"usd":0.20097475}
{"ts":1751307000000,"o":107474,"h":107480,"l":107440.1,"c":107444.3,"v":101100,"usd":0.94084345}
{"ts":1751307060000,"o":107444.3,"h":107440,"l":107358,"c":107376.6,"v":238700,"usd":2.22277634}
{"ts":1751307120000,"o":107376.6,"h":107376.5,"l":107306.9,"c":107339.3,"v":391300,"usd":3.64560456}
{"ts":1751307180000,"o":107339.3,"h":107335.1,"l":107335,"c":107335,"v":27200,"usd":0.25341152}
{"ts":1751307240000,"o":107335,"h":107353.1,"l":107320.1,"c":107342.5,"v":20300,"usd":0.18913087}
{"ts":1751307300000,"o":107342.5,"h":107335.8,"l":107320,"c":107320.1,"v":39000,"usd":0.36338351}
{"ts":1751307360000,"o":107320.1,"h":107377,"l":107324.2,"c":107377,"v":185200,"usd":1.72511126}
{"ts":1751307420000,"o":107377,"h":107390,"l":107370.1,"c":107370.1,"v":44600,"usd":0.41538017}
{"ts":1751307480000,"o":107370.1,"h":107387.9,"l":107313.7,"c":107320.4,"v":294900,"usd":2.74755796}
{"ts":1751307540000,"o":107320.4,"h":107313.4,"l":107313.4,"c":107313.4,"v":100000,"usd":0.93185}
{"ts":1751307600000,"o":107313.4,"h":107329,"l":107313.4,"c":107329,"v":28600,"usd":0.26650896}
{"ts":1751307660000,"o":107329,"h":107349.9,"l":107319.2,"c":107340,"v":136500,"usd":1.27179449}
{"ts":1751307720000,"o":107340,"h":107399.7,"l":107350,"c":107399.7,"v":71400,"usd":0.66487872}
{"ts":1751307780000,"o":107399.7,"h":107393.5,"l":107340.1,"c":107345.6,"v":459900,"usd":4.28311269}
{"ts":1751307840000,"o":107345.6,"h":107341,"l":107290.1,"c":107290.1,"v":458000,"usd":4.26754675}
{"ts":1751307900000,"o":107290.1,"h":107290.1,"l":107260.1,"c":107273,"v":167900,"usd":1.56519264}
{"ts":1751307960000,"o":107273,"h":107279.9,"l":107260.1,"c":107260.1,"v":110300,"usd":1.02815345}
{"ts":1751308020000,"o":107260.1,"h":107262.5,"l":107262.5,"c":107262.5,"v":300,"usd":0.00279687}
{"ts":1751308080000,"o":107262.5,"h":107278.5,"l":107262.5,"c":107271.7,"v":87700,"usd":0.81761751}
{"ts":1751308140000,"o":107271.7,"h":107272.5,"l":107260.2,"c":107272.5,"v":23400,"usd":0.21816014}
{"ts":1751308200000,"o":107272.5,"h":107272.4,"l":107260.1,"c":107260.1,"v":117200,"usd":1.09266065}
{"ts":1751308260000,"o":107260.1,"h":107260.1,"l":107201,"c":107210,"v":166500,"usd":1.55261014}
{"ts":1751308320000,"o":107210,"h":107201,"l":107169.8,"c":107170.1,"v":364200,"usd":3.39792618}
{"ts":1751308380000,"o":107170.1,"h":107170,"l":107150.1,"c":107150.1,"v":39600,"usd":0.36954265}
{"ts":1751308440000,"o":107150.1,"h":107150,"l":107080,"c":107086.7,"v":634100,"usd":5.9197099}
{"ts":1751308500000,"o":107086.7,"h":107148.8,"l":107086.7,"c":107138.6,"v":199200,"usd":1.85966755}
{"ts":1751308560000,"o":107138.6,"h":107240,"l":107138.6,"c":107232.9,"v":180500,"usd":1.68417095}
{"ts":1751308620000,"o":107232.9,"h":107238.5,"l":107217.5,"c":107217.5,"v":13200,"usd":0.12310928}
{"ts":1751308680000,"o":107217.5,"h":107200,"l":107180,"c":107180,"v":40700,"usd":0.37969812}
{"ts":1751308740000,"o":107180,"h":107210,"l":107163.3,"c":107177,"v":369500,"usd":3.44732653}
{"ts":1751308800000,"o":107177,"h":107193.5,"l":107170,"c":107193.5,"v":56600,"usd":0.52807662}
{"ts":1751308860000,"o":107193.5,"h":107200.1,"l":107180,"c":107180,"v":39200,"usd":0.36569301}
{"ts":1751308920000,"o":107180,"h":107192.1,"l":107130.1,"c":107192,"v":146400,"usd":1.36639607}
{"ts":1751308980000,"o":107192,"h":107207.8,"l":107150,"c":107150,"v":488800,"usd":4.56038926}
{"ts":1751309040000,"o":107150,"h":107206.2,"l":107140.1,"c":107206.2,"v":59400,"usd":0.5542104}
{"ts":1751309100000,"o":107206.2,"h":107220,"l":107180.1,"c":107220,"v":97200,"usd":0.90674266}
{"ts":1751309160000,"o":107220,"h":107262.3,"l":107211,"c":107246.3,"v":78100,"usd":0.72830015}
{"ts":1751309220000,"o":107246.3,"h":107270.8,"l":107256.1,"c":107270.8,"v":34900,"usd":0.32537156}
{"ts":1751309280000,"o":107270.8,"h":107295.6,"l":107254.4,"c":107254.4,"v":109200,"usd":1.01798591}
{"ts":1751309340000,"o":107254.4,"h":107250,"l":107202.7,"c":107202.7,"v":3300,"usd":0.03077848}
{"ts":1751309400000,"o":107202.7,"h":107202.7,"l":107170.1,"c":107174.5,"v":99700,"usd":0.93024356}
{"ts":1751309460000,"o":107174.5,"h":107200,"l":107174.5,"c":107200,"v":77100,"usd":0.71935467}
{"ts":1751309520000,"o":107200,"h":107220,"l":107190,"c":107190,"v":71400,"usd":0.66603116}
{"ts":1751309580000,"o":107190,"h":107191.5,"l":107170.1,"c":107191.5,"v":151700,"usd":1.41527223}
{"ts":1751309640000,"o":107191.5,"h":107188.2,"l":107170.1,"c":107188.1,"v":70800,"usd":0.66063179}
{"ts":1751309700000,"o":107188.1,"h":107194.6,"l":107175.8,"c":107175.8,"v":172100,"usd":1.60555698}
{"ts":1751309760000,"o":107175.8,"h":107190.2,"l":107175.9,"c":107187.7,"v":81200,"usd":0.75758863}
{"ts":1751309820000,"o":107187.7,"h":107214,"l":107180.9,"c":107214,"v":95700,"usd":0.89275844}
{"ts":1751309880000,"o":107214,"h":107220,"l":107196.9,"c":107200.7,"v":89700,"usd":0.83672237}
{"ts":1751309940000,"o":107200.7,"h":107202,"l":107200.7,"c":107202,"v":13900,"usd":0.1296633}
{"ts":1751310000000,"o":107202,"h":107209,"l":107190.6,"c":107190.6,"v":61200,"usd":0.5708496}
{"ts":1751310060000,"o":107190.6,"h":107190.6,"l":107180.1,"c":107190.6,"v":77500,"usd":0.72305215}
{"ts":1751310120000,"o":107190.6,"h":107201.7,"l":107160,"c":107160.1,"v":75900,"usd":0.70815607}
{"ts":1751310180000,"o":107160.1,"h":107245,"l":107180.1,"c":107245,"v":101900,"usd":0.95053045}
{"ts":1751310240000,"o":107245,"h":107344.6,"l":107260,"c":107299.9,"v":71600,"usd":0.66729004}
{"ts":1751310300000,"o":107299.9,"h":107329.4,"l":107302.7,"c":107304.3,"v":58600,"usd":0.54603217}
{"ts":1751310360000,"o":107304.3,"h":107304.3,"l":107250,"c":107250,"v":71700,"usd":0.66833749}
{"ts":1751310420000,"o":107250,"h":107250,"l":107240,"c":107240,"v":22800,"usd":0.21260754}
{"ts":1751310480000,"o":107240,"h":107250,"l":107230.1,"c":107250,"v":321500,"usd":2.99806817}
{"ts":1751310540000,"o":107250,"h":107316,"l":107260,"c":107287.4,"v":241600,"usd":2.25164328}
{"ts":1751310600000,"o":107287.4,"h":107281,"l":107280.5,"c":107280.5,"v":12300,"usd":0.11465202}
{"ts":1751310660000,"o":107280.5,"h":107280.5,"l":107280.1,"c":107280.5,"v":54300,"usd":0.50615202}
{"ts":1751310720000,"o":107280.5,"h":107290.1,"l":107290,"c":107290.1,"v":52300,"usd":0.48746215}
{"ts":1751310780000,"o":107290.1,"h":107290,"l":107290,"c":107290,"v":300,"usd":0.00279615}
{"ts":1751310840000,"o":107290,"h":107301.3,"l":107287.8,"c":107301.3,"v":80000,"usd":0.74565567}
{"ts":1751310900000,"o":107301.3,"h":107344.5,"l":107304.8,"c":107344.5,"v":27100,"usd":0.25251421}
{"ts":1751310960000,"o":107344.5,"h":107344.4,"l":107344,"c":107344,"v":1100,"usd":0.01024738}
{"ts":1751311020000,"o":107344,"h":107375.2,"l":107332.8,"c":107370.6,"v":238000,"usd":2.21694722}
{"ts":1751311080000,"o":107370.6,"h":107400,"l":107370.7,"c":107399.7,"v":60000,"usd":0.5586778}
{"ts":1751311140000,"o":107399.7,"h":107400,"l":107374.9,"c":107400,"v":143700,"usd":1.3380599}
{"ts":1751311200000,"o":107400,"h":107419.9,"l":107373.2,"c":107373.2,"v":248900,"usd":2.31749217}
{"ts":1751311260000,"o":107373.2,"h":107421.9,"l":107370.8,"c":107421.8,"v":100100,"usd":0.93209607}
{"ts":1751311320000,"o":107421.8,"h":107479.5,"l":107417.6,"c":107479.5,"v":79100,"usd":0.73614899}
{"ts":1751311380000,"o":107479.5,"h":107463.1,"l":107450.2,"c":107461.6,"v":30400,"usd":0.28290921}
{"ts":1751311440000,"o":107461.6,"h":107486,"l":107461.7,"c":107480.1,"v":118500,"usd":1.1025367}
{"ts":1751311500000,"o":107480.1,"h":107498.8,"l":107480.1,"c":107483.3,"v":63300,"usd":0.58890835}
{"ts":1751311560000,"o":107483.3,"h":107498.9,"l":107481.8,"c":107498.8,"v":41200,"usd":0.38330822}
{"ts":1751311620000,"o":107498.8,"h":107520.5,"l":107496.1,"c":107518.6,"v":149700,"usd":1.39236971}
{"ts":1751311680000,"o":107518.6,"h":107536.3,"l":107506.1,"c":107506.1,"v":227800,"usd":2.11865068}
{"ts":1751311740000,"o":107506.1,"h":107500,"l":107458,"c":107458,"v":7500,"usd":0.06977978}
{"ts":1751311800000,"o":107458,"h":107458.1,"l":107458.1,"c":107458.1,"v":79500,"usd":0.739827}
{"ts":1751311860000,"o":107458.1,"h":107458.1,"l":107407.3,"c":107434.4,"v":156800,"usd":1.45952594}
{"ts":1751311920000,"o":107434.4,"h":107430.1,"l":107430.1,"c":107430.1,"v":34800,"usd":0.32393232}
{"ts":1751311980000,"o":107430.1,"h":107487.5,"l":107440,"c":107484.6,"v":76900,"usd":0.71572466}
{"ts":1751312040000,"o":107484.6,"h":107484.6,"l":107484.6,"c":107484.6,"v":0,"usd":0}
{"ts":1751312100000,"o":107484.6,"h":107482.4,"l":107460,"c":107460.5,"v":290400,"usd":2.70213106}
{"ts":1751312160000,"o":107460.5,"h":107470.1,"l":107470.1,"c":107470.1,"v":107600,"usd":1.00120724}
{"ts":1751312220000,"o":107470.1,"h":107450.1,"l":107443.1,"c":107443.1,"v":118200,"usd":1.10007368}
{"ts":1751312280000,"o":107443.1,"h":107482.2,"l":107470.2,"c":107480.7,"v":127200,"usd":1.18356506}
{"ts":1751312340000,"o":107480.7,"h":107460,"l":107440,"c":107440,"v":500,"usd":0.00465333}
{"ts":1751312400000,"o":107440,"h":107430,"l":107375.6,"c":107375.6,"v":97800,"usd":0.91059366}
{"ts":1751312460000,"o":107375.6,"h":107400,"l":107372.6,"c":107400,"v":39400,"usd":0.36694412}
{"ts":1751312520000,"o":107400,"h":107399.9,"l":107399.9,"c":107399.9,"v":2400,"usd":0.0223464}
{"ts":1751312580000,"o":107399.9,"h":107406.9,"l":107390.1,"c":107406.9,"v":51600,"usd":0.48046607}
{"ts":1751312640000,"o":107406.9,"h":107439.9,"l":107406.9,"c":107439.9,"v":21600,"usd":0.20105202}
{"ts":1751312700000,"o":107439.9,"h":107429.8,"l":107400,"c":107400,"v":159900,"usd":1.48848654}
{"ts":1751312760000,"o":107400,"h":107400,"l":107372.5,"c":107390.1,"v":516900,"usd":4.8135832}
{"ts":1751312820000,"o":107390.1,"h":107403.8,"l":107403.8,"c":107403.8,"v":54300,"usd":0.50557101}
{"ts":1751312880000,"o":107403.8,"h":107413.2,"l":107407.7,"c":107413.2,"v":14300,"usd":0.13313669}
{"ts":1751312940000,"o":107413.2,"h":107460,"l":107420,"c":107458.2,"v":136400,"usd":1.26964014}
{"ts":1751313000000,"o":107458.2,"h":107494.8,"l":107460,"c":107460,"v":2300,"usd":0.02140045}
{"ts":1751313060000,"o":107460,"h":107499.9,"l":107431.5,"c":107469.3,"v":605100,"usd":5.63142598}
{"ts":1751313120000,"o":107469.3,"h":107513.2,"l":107490.2,"c":107500,"v":262800,"usd":2.44436962}
{"ts":1751313180000,"o":107500,"h":107473.9,"l":107420,"c":107420,"v":34000,"usd":0.31635909}
{"ts":1751313240000,"o":107420,"h":107459.9,"l":107429.7,"c":107459.9,"v":137200,"usd":1.27694648}
{"ts":1751313300000,"o":107459.9,"h":107502.4,"l":107460.1,"c":107502.4,"v":171200,"usd":1.59288749}
{"ts":1751313360000,"o":107502.4,"h":107512.9,"l":107440.1,"c":107492.8,"v":1224400,"usd":11.39142417}
{"ts":1751313420000,"o":107492.8,"h":107491.5,"l":107450.7,"c":107487.6,"v":106200,"usd":0.98822885}
{"ts":1751313480000,"o":107487.6,"h":107528.7,"l":107485.1,"c":107528.7,"v":349000,"usd":3.24603124}
{"ts":1751313540000,"o":107528.7,"h":107680,"l":107537.4,"c":107680,"v":1548600,"usd":14.39323982}
{"ts":1751313600000,"o":107680,"h":107746.6,"l":107619,"c":107683,"v":1364500,"usd":12.67109995}
{"ts":1751313660000,"o":107683,"h":107715.1,"l":107658.1,"c":107672.2,"v":362000,"usd":3.36165618}
{"ts":1751313720000,"o":107672.2,"h":107657.4,"l":107584.5,"c":107595.1,"v":109900,"usd":1.02120161}
{"ts":1751313780000,"o":107595.1,"h":107595.2,"l":107490.1,"c":107490.1,"v":304600,"usd":2.83264107}
{"ts":1751313840000,"o":107490.1,"h":107499.9,"l":107450,"c":107450,"v":370300,"usd":3.44551086}
{"ts":1751313900000,"o":107450,"h":107450,"l":107430,"c":107430,"v":191000,"usd":1.77774141}
{"ts":1751313960000,"o":107430,"h":107508.9,"l":107428.3,"c":107499.8,"v":92500,"usd":0.86078179}
{"ts":1751314020000,"o":107499.8,"h":107550,"l":107500.1,"c":107550,"v":30600,"usd":0.28460394}
{"ts":1751314080000,"o":107550,"h":107615.9,"l":107560.3,"c":107587.4,"v":55500,"usd":0.515845}
{"ts":1751314140000,"o":107587.4,"h":107600,"l":107550.1,"c":107569.9,"v":148700,"usd":1.38213841}
{"ts":1751314200000,"o":107569.9,"h":107569.9,"l":107557.7,"c":107557.8,"v":78600,"usd":0.73071668}
{"ts":1751314260000,"o":107557.8,"h":107569.9,"l":107559.7,"c":107559.8,"v":28300,"usd":0.26310545}
{"ts":1751314320000,"o":107559.8,"h":107583.9,"l":107550.1,"c":107583.9,"v":221000,"usd":2.05462102}
{"ts":1751314380000,"o":107583.9,"h":107591.6,"l":107591.6,"c":107591.6,"v":24600,"usd":0.22864224}
{"ts":1751314440000,"o":107591.6,"h":107600,"l":107570,"c":107570,"v":73800,"usd":0.68596968}
{"ts":1751314500000,"o":107570,"h":107557.9,"l":107520,"c":107520,"v":186600,"usd":1.73523225}
{"ts":1751314560000,"o":107520,"h":107582.6,"l":107515.2,"c":107582.6,"v":22000,"usd":0.20459497}
{"ts":1751314620000,"o":107582.6,"h":107582.5,"l":107571.5,"c":107571.5,"v":32400,"usd":0.30118662}
{"ts":1751314680000,"o":107571.5,"h":107580,"l":107556,"c":107580,"v":68200,"usd":0.63398953}
{"ts":1751314740000,"o":107580,"h":107585.8,"l":107560,"c":107560,"v":76900,"usd":0.71482922}
{"ts":1751314800000,"o":107560,"h":107550.1,"l":107526.4,"c":107539.8,"v":190300,"usd":1.76949298}
{"ts":1751314860000,"o":107539.8,"h":107565,"l":107540.1,"c":107558.6,"v":7800,"usd":0.07252189}
{"ts":1751314920000,"o":107558.6,"h":107558.6,"l":107540,"c":107540,"v":46400,"usd":0.43141996}
{"ts":1751314980000,"o":107540,"h":107535,"l":107530.1,"c":107535,"v":33500,"usd":0.31153991}
{"ts":1751315040000,"o":107535,"h":107533.1,"l":107530,"c":107530,"v":16500,"usd":0.15344179}
{"ts":1751315100000,"o":107530,"h":107529.6,"l":107527.1,"c":107529.6,"v":147000,"usd":1.36709986}
{"ts":1751315160000,"o":107529.6,"h":107539.1,"l":107527.1,"c":107527.1,"v":8700,"usd":0.08090681}
{"ts":1751315220000,"o":107527.1,"h":107555.7,"l":107500.1,"c":107555.7,"v":97900,"usd":0.91048064}
{"ts":1751315280000,"o":107555.7,"h":107579.9,"l":107547.6,"c":107579.9,"v":253000,"usd":2.35183558}
{"ts":1751315340000,"o":107579.9,"h":107570.2,"l":107567.1,"c":107570.1,"v":19800,"usd":0.18406942}
{"ts":1751315400000,"o":107570.1,"h":107554.6,"l":107513,"c":107541.5,"v":263800,"usd":2.45348171}
{"ts":1751315460000,"o":107541.5,"h":107580,"l":107550.3,"c":107580,"v":15400,"usd":0.14314963}
{"ts":1751315520000,"o":107580,"h":107579.9,"l":107579.9,"c":107579.9,"v":2100,"usd":0.01952034}
{"ts":1751315580000,"o":107579.9,"h":107574,"l":107574,"c":107574,"v":111100,"usd":1.03277449}
{"ts":1751315640000,"o":107574,"h":107574.6,"l":107563.4,"c":107574.6,"v":51700,"usd":0.48064267}
{"ts":1751315700000,"o":107574.6,"h":107574.6,"l":107574.6,"c":107574.6,"v":11900,"usd":0.11062121}
{"ts":1751315760000,"o":107574.6,"h":107600.1,"l":107593.9,"c":107600.1,"v":121600,"usd":1.13012082}
{"ts":1751315820000,"o":107600.1,"h":107607.7,"l":107600.1,"c":107600.1,"v":2600,"usd":0.02416222}
{"ts":1751315880000,"o":107600.1,"h":107600,"l":107600,"c":107600,"v":25100,"usd":0.23327187}
{"ts":1751315940000,"o":107600,"h":107600,"l":107560.1,"c":107589.2,"v":148900,"usd":1.38414337}
{"ts":1751316000000,"o":107589.2,"h":107589.2,"l":107589.2,"c":107589.2,"v":0,"usd":0}
{"ts":1751316060000,"o":107589.2,"h":107580.3,"l":107562.5,"c":107580.3,"v":170300,"usd":1.58305462}
{"ts":1751316120000,"o":107580.3,"h":107570,"l":107560,"c":107560,"v":3400,"usd":0.03160758}
{"ts":1751316180000,"o":107560,"h":107566.1,"l":107550.4,"c":107566.1,"v":29400,"usd":0.27336078}
{"ts":1751316240000,"o":107566.1,"h":107566.1,"l":107530,"c":107530,"v":71800,"usd":0.66765644}
{"ts":1751316300000,"o":107530,"h":107520.1,"l":107515.3,"c":107515.3,"v":53100,"usd":0.49387458}
{"ts":1751316360000,"o":107515.3,"h":107518.1,"l":107510.1,"c":107510.5,"v":105200,"usd":0.97849453}
{"ts":1751316420000,"o":107510.5,"h":107510.5,"l":107510.5,"c":107510.5,"v":0,"usd":0}
{"ts":1751316480000,"o":107510.5,"h":107540,"l":107511,"c":107540,"v":78100,"usd":0.7264372}
{"ts":1751316540000,"o":107540,"h":107549.9,"l":107549.9,"c":107549.9,"v":8100,"usd":0.0753138}
{"ts":1751316600000,"o":107549.9,"h":107579.8,"l":107536.1,"c":107579.8,"v":34100,"usd":0.31708198}
{"ts":1751316660000,"o":107579.8,"h":107559.4,"l":107532.7,"c":107554.8,"v":114900,"usd":1.06838658}
{"ts":1751316720000,"o":107554.8,"h":107576.1,"l":107569.6,"c":107569.6,"v":30200,"usd":0.28073576}
{"ts":1751316780000,"o":107569.6,"h":107554.3,"l":107554.3,"c":107554.3,"v":2900,"usd":0.02696304}
{"ts":1751316840000,"o":107554.3,"h":107554.3,"l":107554.3,"c":107554.3,"v":0,"usd":0}
{"ts":1751316900000,"o":107554.3,"h":107554.2,"l":107520,"c":107520,"v":22500,"usd":0.20922141}
{"ts":1751316960000,"o":107520,"h":107510.1,"l":107510,"c":107510.1,"v":169600,"usd":1.5775344}
{"ts":1751317020000,"o":107510.1,"h":107517.2,"l":107510.1,"c":107517.2,"v":15400,"usd":0.1432326}
{"ts":1751317080000,"o":107517.2,"h":107540,"l":107535.6,"c":107540,"v":19600,"usd":0.18226414}
{"ts":1751317140000,"o":107540,"h":107558,"l":107500.6,"c":107504.9,"v":85000,"usd":0.79055565}
{"ts":1751317200000,"o":107504.9,"h":107540.1,"l":107510.1,"c":107540.1,"v":46200,"usd":0.42971876}
{"ts":1751317260000,"o":107540.1,"h":107540.3,"l":107535.3,"c":107540.3,"v":66700,"usd":0.62026306}
{"ts":1751317320000,"o":107540.3,"h":107550,"l":107550,"c":107550,"v":100,"usd":0.0009298}
{"ts":1751317380000,"o":107550,"h":107540,"l":107520.9,"c":107520.9,"v":21200,"usd":0.19715284}
{"ts":1751317440000,"o":107520.9,"h":107520,"l":107452.1,"c":107452.1,"v":255400,"usd":2.3758906}
{"ts":1751317500000,"o":107452.1,"h":107452.2,"l":107452.1,"c":107452.1,"v":500,"usd":0.00465325}
{"ts":1751317560000,"o":107452.1,"h":107452.2,"l":107452.1,"c":107452.2,"v":30000,"usd":0.279195}
{"ts":1751317620000,"o":107452.2,"h":107452.1,"l":107452.1,"c":107452.1,"v":10000,"usd":0.093065}
{"ts":1751317680000,"o":107452.1,"h":107452.1,"l":107452.1,"c":107452.1,"v":0,"usd":0}
{"ts":1751317740000,"o":107452.1,"h":107450,"l":107400,"c":107400,"v":98900,"usd":0.92064942}
{"ts":1751317800000,"o":107400,"h":107393.3,"l":107393.2,"c":107393.2,"v":11600,"usd":0.10801456}
{"ts":1751317860000,"o":107393.2,"h":107390.1,"l":107390.1,"c":107390.1,"v":31200,"usd":0.29052816}
{"ts":1751317920000,"o":107390.1,"h":107404.3,"l":107390.1,"c":107404.3,"v":217200,"usd":2.02252254}
{"ts":1751317980000,"o":107404.3,"h":107404.3,"l":107404.3,"c":107404.3,"v":0,"usd":0}
{"ts":1751318040000,"o":107404.3,"h":107404.2,"l":107404.2,"c":107404.2,"v":96400,"usd":0.89754184}
{"ts":1751318100000,"o":107404.2,"h":107430.4,"l":107396.2,"c":107430.4,"v":269400,"usd":2.50835361}
{"ts":1751318160000,"o":107430.4,"h":107430.3,"l":107410,"c":107410,"v":14000,"usd":0.13032175}
{"ts":1751318220000,"o":107410,"h":107410,"l":107410,"c":107410,"v":200,"usd":0.00186202}
{"ts":1751318280000,"o":107410,"h":107410,"l":107410,"c":107410,"v":0,"usd":0}
{"ts":1751318340000,"o":107410,"h":107409.9,"l":107409.9,"c":107409.9,"v":5000,"usd":0.0465505}
{"ts":1751318400000,"o":107409.9,"h":107410,"l":107410,"c":107410,"v":300,"usd":0.00279303}
{"ts":1751318460000,"o":107410,"h":107410,"l":107410,"c":107410,"v":37600,"usd":0.35005976}
{"ts":1751318520000,"o":107410,"h":107410,"l":107402.3,"c":107402.3,"v":14400,"usd":0.13406565}
{"ts":1751318580000,"o":107402.3,"h":107402.3,"l":107390,"c":107390,"v":23600,"usd":0.21975063}
{"ts":1751318640000,"o":107390,"h":107380,"l":107326.7,"c":107342.3,"v":442800,"usd":4.12474223}
{"ts":1751318700000,"o":107342.3,"h":107342.2,"l":107315.8,"c":107315.8,"v":44600,"usd":0.41555086}
{"ts":1751318760000,"o":107315.8,"h":107315.9,"l":107315.8,"c":107315.9,"v":15500,"usd":0.14443365}
{"ts":1751318820000,"o":107315.9,"h":107352.2,"l":107315.9,"c":107328,"v":362500,"usd":3.37749071}
{"ts":1751318880000,"o":107328,"h":107338.9,"l":107328.2,"c":107338.7,"v":73600,"usd":0.68574371}
{"ts":1751318940000,"o":107338.7,"h":107333.7,"l":107307,"c":107307.1,"v":219600,"usd":2.04619915}
{"ts":1751319000000,"o":107307.1,"h":107308.2,"l":107294,"c":107308.2,"v":272100,"usd":2.53585986}
{"ts":1751319060000,"o":107308.2,"h":107339.9,"l":107301.4,"c":107307.1,"v":213600,"usd":1.99057621}
{"ts":1751319120000,"o":107307.1,"h":107320.6,"l":107307.2,"c":107320.6,"v":52200,"usd":0.48642381}
{"ts":1751319180000,"o":107320.6,"h":107320.6,"l":107303.7,"c":107317.6,"v":169000,"usd":1.57490147}
{"ts":1751319240000,"o":107317.6,"h":107317.6,"l":107317.6,"c":107317.6,"v":0,"usd":0}
{"ts":1751319300000,"o":107317.6,"h":107317.5,"l":107317.5,"c":107317.5,"v":6700,"usd":0.06243127}
{"ts":1751319360000,"o":107317.5,"h":107306.4,"l":107306.4,"c":107306.4,"v":4500,"usd":0.04193595}
{"ts":1751319420000,"o":107306.4,"h":107320.7,"l":107306.5,"c":107320.7,"v":231700,"usd":2.15910591}
{"ts":1751319480000,"o":107320.7,"h":107320.7,"l":107320.7,"c":107320.7,"v":0,"usd":0}
{"ts":1751319540000,"o":107320.7,"h":107353.7,"l":107330.9,"c":107339.5,"v":212400,"usd":1.9788946}
{"ts":1751319600000,"o":107339.5,"h":107339.5,"l":107326.3,"c":107326.3,"v":11600,"usd":0.10807277}
{"ts":1751319660000,"o":107326.3,"h":107326.3,"l":107326.3,"c":107326.3,"v":0,"usd":0}
{"ts":1751319720000,"o":107326.3,"h":107326.3,"l":107320,"c":107320,"v":21900,"usd":0.20405116}
{"ts":1751319780000,"o":107320,"h":107320,"l":107320,"c":107320,"v":0,"usd":0}
{"ts":1751319840000,"o":107320,"h":107310.1,"l":107290.1,"c":107290.1,"v":179500,"usd":1.67283544}
{"ts":1751319900000,"o":107290.1,"h":107308.8,"l":107290.1,"c":107301.6,"v":174300,"usd":1.62454692}
{"ts":1751319960000,"o":107301.6,"h":107301.6,"l":107253.8,"c":107253.8,"v":438300,"usd":4.08596975}
{"ts":1751320020000,"o":107253.8,"h":107253.7,"l":107207.7,"c":107243.8,"v":497000,"usd":4.63477368}
{"ts":1751320080000,"o":107243.8,"h":107295.1,"l":107243.8,"c":107260,"v":266400,"usd":2.48368195}
{"ts":1751320140000,"o":107260,"h":107280,"l":107253.2,"c":107280,"v":88000,"usd":0.82030547}
{"ts":1751320200000,"o":107280,"h":107285.9,"l":107272.2,"c":107272.3,"v":2200,"usd":0.02050799}
{"ts":1751320260000,"o":107272.3,"h":107272.2,"l":107272.2,"c":107272.2,"v":10500,"usd":0.09788205}
{"ts":1751320320000,"o":107272.2,"h":107272.2,"l":107210.1,"c":107210.1,"v":284000,"usd":2.64818005}
{"ts":1751320380000,"o":107210.1,"h":107210,"l":107159,"c":107160,"v":453200,"usd":4.22833875}
{"ts":1751320440000,"o":107160,"h":107181.5,"l":106996.1,"c":106996.1,"v":2037300,"usd":19.02078049}
{"ts":1751320500000,"o":106996.1,"h":107059.4,"l":106922.2,"c":107059.4,"v":1002000,"usd":9.36845031}
{"ts":1751320560000,"o":107059.4,"h":107173.6,"l":107058.6,"c":107155.9,"v":545100,"usd":5.08989468}
{"ts":1751320620000,"o":107155.9,"h":107173.2,"l":106950.2,"c":106953.3,"v":1633200,"usd":15.25474963}
{"ts":1751320680000,"o":106953.3,"h":107020,"l":106860.7,"c":107020,"v":797300,"usd":7.45713273}
{"ts":1751320740000,"o":107020,"h":107148.4,"l":107020,"c":107133.1,"v":1050300,"usd":9.80708956}
{"ts":1751320800000,"o":107133.1,"h":107165,"l":107080,"c":107080,"v":88200,"usd":0.82330852}
{"ts":1751320860000,"o":107080,"h":107168.1,"l":106968.2,"c":107168.1,"v":444100,"usd":4.14866878}
{"ts":1751320920000,"o":107168.1,"h":107191.9,"l":107097.5,"c":107130,"v":191500,"usd":1.78758099}
{"ts":1751320980000,"o":107130,"h":107179.9,"l":107117.2,"c":107160.1,"v":243600,"usd":2.27334392}
{"ts":1751321040000,"o":107160.1,"h":107259.9,"l":107156.8,"c":107259.9,"v":236700,"usd":2.2078938}
{"ts":1751321100000,"o":107259.9,"h":107280,"l":107200.1,"c":107200.1,"v":72800,"usd":0.67875425}
{"ts":1751321160000,"o":107200.1,"h":107240.1,"l":107200.1,"c":107200.1,"v":119300,"usd":1.11272536}
{"ts":1751321220000,"o":107200.1,"h":107212.7,"l":107107.8,"c":107120.1,"v":863500,"usd":8.05783058}
{"ts":1751321280000,"o":107120.1,"h":107174.2,"l":107123.9,"c":107165.7,"v":173100,"usd":1.61574253}
{"ts":1751321340000,"o":107165.7,"h":107160.5,"l":107119.2,"c":107143.2,"v":149500,"usd":1.39532672}
{"ts":1751321400000,"o":107143.2,"h":107199.4,"l":107131.9,"c":107199.4,"v":135200,"usd":1.26182223}
{"ts":1751321460000,"o":107199.4,"h":107199.9,"l":107156,"c":107156,"v":94700,"usd":0.88359764}
{"ts":1751321520000,"o":107156,"h":107168.8,"l":107134.8,"c":107134.8,"v":15200,"usd":0.14184313}
{"ts":1751321580000,"o":107134.8,"h":107134.7,"l":107120,"c":107120,"v":27100,"usd":0.25296663}
{"ts":1751321640000,"o":107120,"h":107130.8,"l":107115.3,"c":107115.3,"v":218300,"usd":2.03796534}
{"ts":1751321700000,"o":107115.3,"h":107139.9,"l":107115.3,"c":107128.3,"v":55200,"usd":0.51526474}
{"ts":1751321760000,"o":107128.3,"h":107228,"l":107139.7,"c":107210.1,"v":162500,"usd":1.51553722}
{"ts":1751321820000,"o":107210.1,"h":107246.3,"l":107210.1,"c":107215.5,"v":276300,"usd":2.57682923}
{"ts":1751321880000,"o":107215.5,"h":107212.7,"l":107150.1,"c":107202.3,"v":195700,"usd":1.82594989}
{"ts":1751321940000,"o":107202.3,"h":107197.1,"l":107185.1,"c":107185.1,"v":8600,"usd":0.08022948}
{"ts":1751322000000,"o":107185.1,"h":107200,"l":107171.6,"c":107200,"v":108100,"usd":1.00859544}
{"ts":1751322060000,"o":107200,"h":107208.5,"l":107208.5,"c":107208.5,"v":700,"usd":0.00652932}
{"ts":1751322120000,"o":107208.5,"h":107202.3,"l":107155.7,"c":107165,"v":100900,"usd":0.9415495}
{"ts":1751322180000,"o":107165,"h":107181.8,"l":107150.1,"c":107150.1,"v":37300,"usd":0.34810342}
{"ts":1751322240000,"o":107150.1,"h":107219.7,"l":107172.1,"c":107214.1,"v":172700,"usd":1.61117087}
{"ts":1751322300000,"o":107214.1,"h":107210.2,"l":107194.4,"c":107210.1,"v":38400,"usd":0.35822248}
{"ts":1751322360000,"o":107210.1,"h":107238.2,"l":107210.2,"c":107238.2,"v":17300,"usd":0.16132872}
{"ts":1751322420000,"o":107238.2,"h":107239.9,"l":107225.2,"c":107226.8,"v":74400,"usd":0.69381014}
{"ts":1751322480000,"o":107226.8,"h":107226.9,"l":107201.5,"c":107201.5,"v":107200,"usd":0.99990555}
{"ts":1751322540000,"o":107201.5,"h":107226.9,"l":107201.5,"c":107226.9,"v":177000,"usd":1.65082498}
{"ts":1751322600000,"o":107226.9,"h":107226.9,"l":107207,"c":107207,"v":39900,"usd":0.37211702}
{"ts":1751322660000,"o":107207,"h":107238.7,"l":107218.8,"c":107238.7,"v":29500,"usd":0.27513676}
{"ts":1751322720000,"o":107238.7,"h":107254.3,"l":107229.1,"c":107229.1,"v":99000,"usd":0.92311024}
{"ts":1751322780000,"o":107229.1,"h":107243.9,"l":107229.1,"c":107243.8,"v":12900,"usd":0.12030035}
{"ts":1751322840000,"o":107243.8,"h":107243.8,"l":107220,"c":107220.1,"v":160300,"usd":1.49501683}
{"ts":1751322900000,"o":107220.1,"h":107229.8,"l":107220.9,"c":107220.9,"v":3400,"usd":0.03170828}
{"ts":1751322960000,"o":107220.9,"h":107260,"l":107220.9,"c":107260,"v":86700,"usd":0.80854718}
{"ts":1751323020000,"o":107260,"h":107261.4,"l":107261.3,"c":107261.3,"v":55100,"usd":0.5136973}
{"ts":1751323080000,"o":107261.3,"h":107241.5,"l":107241.5,"c":107241.5,"v":18200,"usd":0.16970954}
{"ts":1751323140000,"o":107241.5,"h":107241.4,"l":107227.7,"c":107227.7,"v":94300,"usd":0.87936259}
{"ts":1751323200000,"o":107227.7,"h":107227.7,"l":107223.9,"c":107224,"v":26700,"usd":0.24900369}
{"ts":1751323260000,"o":107224,"h":107223.9,"l":107223.9,"c":107223.9,"v":20600,"usd":0.19212178}
{"ts":1751323320000,"o":107223.9,"h":107220,"l":107211.4,"c":107211.4,"v":60700,"usd":0.56613875}
{"ts":1751323380000,"o":107211.4,"h":107211.5,"l":107211.5,"c":107211.5,"v":700,"usd":0.00652918}
{"ts":1751323440000,"o":107211.5,"h":107232.3,"l":107211.5,"c":107231.3,"v":307100,"usd":2.86428261}
{"ts":1751323500000,"o":107231.3,"h":107239.9,"l":107222.6,"c":107236.8,"v":80800,"usd":0.75354462}
{"ts":1751323560000,"o":107236.8,"h":107221.2,"l":107221.2,"c":107221.2,"v":1500,"usd":0.01398975}
{"ts":1751323620000,"o":107221.2,"h":107212.2,"l":107187.4,"c":107187.4,"v":89000,"usd":0.83018916}
{"ts":1751323680000,"o":107187.4,"h":107180,"l":107085.2,"c":107092,"v":639400,"usd":5.96790491}
{"ts":1751323740000,"o":107092,"h":107092,"l":107050,"c":107069.9,"v":329600,"usd":3.07837474}
{"ts":1751323800000,"o":107069.9,"h":107100,"l":107075,"c":107099.9,"v":37800,"usd":0.35301348}
{"ts":1751323860000,"o":107099.9,"h":107090.6,"l":107073.5,"c":107079.9,"v":167200,"usd":1.56136351}
{"ts":1751323920000,"o":107079.9,"h":107086.4,"l":107073,"c":107076.8,"v":69800,"usd":0.65186697}
{"ts":1751323980000,"o":107076.8,"h":107099.9,"l":107050.3,"c":107060,"v":414700,"usd":3.87261265}
{"ts":1751324040000,"o":107060,"h":107078.8,"l":107068.2,"c":107068.2,"v":136000,"usd":1.27018608}
{"ts":1751324100000,"o":107068.2,"h":107099.6,"l":107056.6,"c":107056.6,"v":123800,"usd":1.15614243}
{"ts":1751324160000,"o":107056.6,"h":107065.4,"l":107050.2,"c":107065.4,"v":59800,"usd":0.55859253}
{"ts":1751324220000,"o":107065.4,"h":107055.1,"l":107054.7,"c":107055.1,"v":41000,"usd":0.382981}
{"ts":1751324280000,"o":107055.1,"h":107055.1,"l":107055.1,"c":107055.1,"v":3900,"usd":0.0364299}
{"ts":1751324340000,"o":107055.1,"h":107083.5,"l":107055,"c":107063.9,"v":298100,"usd":2.78412868}
{"ts":1751324400000,"o":107063.9,"h":107066,"l":107060.1,"c":107060.1,"v":118900,"usd":1.11058405}
{"ts":1751324460000,"o":107060.1,"h":107072.5,"l":107060.1,"c":107072.5,"v":23600,"usd":0.22042406}
{"ts":1751324520000,"o":107072.5,"h":107072.5,"l":107051.3,"c":107051.3,"v":137600,"usd":1.28526066}
{"ts":1751324580000,"o":107051.3,"h":107050.1,"l":107030,"c":107030,"v":83500,"usd":0.78006963}
{"ts":1751324640000,"o":107030,"h":107032.2,"l":107020,"c":107032.2,"v":103700,"usd":0.96895238}
{"ts":1751324700000,"o":107032.2,"h":107039.7,"l":107032.2,"c":107037.5,"v":25400,"usd":0.23730694}
{"ts":1751324760000,"o":107037.5,"h":107093,"l":107036.1,"c":107093,"v":84700,"usd":0.79109173}
{"ts":1751324820000,"o":107093,"h":107104.4,"l":107093.3,"c":107104.2,"v":80100,"usd":0.74790697}
{"ts":1751324880000,"o":107104.2,"h":107111.9,"l":107093.1,"c":107093.1,"v":26500,"usd":0.24744026}
{"ts":1751324940000,"o":107093.1,"h":107093.1,"l":107093.1,"c":107093.1,"v":0,"usd":0}
{"ts":1751325000000,"o":107093.1,"h":107093.1,"l":107093.1,"c":107093.1,"v":0,"usd":0}
{"ts":1751325060000,"o":107093.1,"h":107093.1,"l":107093.1,"c":107093.1,"v":44100,"usd":0.41179257}
{"ts":1751325120000,"o":107093.1,"h":107160,"l":107114.6,"c":107160,"v":43500,"usd":0.40608539}
{"ts":1751325180000,"o":107160,"h":107188.1,"l":107141,"c":107184.7,"v":53500,"usd":0.49926125}
{"ts":1751325240000,"o":107184.7,"h":107184.6,"l":107184.6,"c":107184.6,"v":19900,"usd":0.18566103}
{"ts":1751325300000,"o":107184.6,"h":107184.6,"l":107184.6,"c":107184.6,"v":0,"usd":0}
{"ts":1751325360000,"o":107184.6,"h":107180,"l":107139.2,"c":107139.2,"v":11800,"usd":0.1101309}
{"ts":1751325420000,"o":107139.2,"h":107180.4,"l":107123.1,"c":107180.4,"v":136500,"usd":1.27407279}
{"ts":1751325480000,"o":107180.4,"h":107197.3,"l":107180.4,"c":107186.3,"v":11500,"usd":0.10729535}
{"ts":1751325540000,"o":107186.3,"h":107175.3,"l":107155.2,"c":107155.2,"v":3500,"usd":0.03265763}
{"ts":1751325600000,"o":107155.2,"h":107155.3,"l":107151.6,"c":107151.7,"v":60200,"usd":0.56180059}
{"ts":1751325660000,"o":107151.7,"h":107151.6,"l":107116.2,"c":107116.2,"v":178100,"usd":1.66264684}
{"ts":1751325720000,"o":107116.2,"h":107116.2,"l":107116.2,"c":107116.2,"v":0,"usd":0}
{"ts":1751325780000,"o":107116.2,"h":107132,"l":107121.9,"c":107122.2,"v":73100,"usd":0.68239749}
{"ts":1751325840000,"o":107122.2,"h":107130.6,"l":107110.1,"c":107110.1,"v":389300,"usd":3.63423706}
{"ts":1751325900000,"o":107110.1,"h":107110,"l":107100,"c":107100,"v":4300,"usd":0.0401462}
{"ts":1751325960000,"o":107100,"h":107100,"l":107080,"c":107080,"v":120900,"usd":1.12896958}
{"ts":1751326020000,"o":107080,"h":107071,"l":107061.2,"c":107071,"v":110500,"usd":1.03210594}
{"ts":1751326080000,"o":107071,"h":107100.1,"l":107076.8,"c":107100.1,"v":15100,"usd":0.14101841}
{"ts":1751326140000,"o":107100.1,"h":107100.4,"l":107100.4,"c":107100.4,"v":122600,"usd":1.1447162}
{"ts":1751326200000,"o":107100.4,"h":107119.9,"l":107107,"c":107107,"v":15900,"usd":0.14844578}
{"ts":1751326260000,"o":107107,"h":107116.8,"l":107100.3,"c":107100.4,"v":25100,"usd":0.23433728}
{"ts":1751326320000,"o":107100.4,"h":107100.4,"l":107070.1,"c":107070.1,"v":140600,"usd":1.31282171}
{"ts":1751326380000,"o":107070.1,"h":107070,"l":107053.1,"c":107053.1,"v":71800,"usd":0.67062069}
{"ts":1751326440000,"o":107053.1,"h":107089.1,"l":107053.8,"c":107089.1,"v":19800,"usd":0.1849189}
{"ts":1751326500000,"o":107089.1,"h":107090.9,"l":107050,"c":107050,"v":44800,"usd":0.4184005}
{"ts":1751326560000,"o":107050,"h":107050,"l":107029.3,"c":107039.9,"v":41000,"usd":0.38303073}
{"ts":1751326620000,"o":107039.9,"h":107040,"l":107025,"c":107040,"v":11900,"usd":0.11118321}
{"ts":1751326680000,"o":107040,"h":107067.1,"l":107042.7,"c":107067.1,"v":9800,"usd":0.09155134}
{"ts":1751326740000,"o":107067.1,"h":107060,"l":107060,"c":107060,"v":800,"usd":0.00747248}
{"ts":1751326800000,"o":107060,"h":107072,"l":107040,"c":107040,"v":60300,"usd":0.56329324}
{"ts":1751326860000,"o":107040,"h":107033.1,"l":107022.4,"c":107022.5,"v":49500,"usd":0.46249528}
{"ts":1751326920000,"o":107022.5,"h":107060.5,"l":107043.2,"c":107060.5,"v":41200,"usd":0.38487059}
{"ts":1751326980000,"o":107060.5,"h":107069.3,"l":107060.5,"c":107069.3,"v":17200,"usd":0.16065548}
{"ts":1751327040000,"o":107069.3,"h":107080,"l":107069.3,"c":107080,"v":6000,"usd":0.05603775}
{"ts":1751327100000,"o":107080,"h":107099.9,"l":107080,"c":107099.9,"v":119800,"usd":1.11878603}
{"ts":1751327160000,"o":107099.9,"h":107099.9,"l":107080.5,"c":107080.5,"v":46400,"usd":0.43324648}
{"ts":1751327220000,"o":107080.5,"h":107092.2,"l":107092.2,"c":107092.2,"v":400,"usd":0.00373508}
{"ts":1751327280000,"o":107092.2,"h":107119.5,"l":107092.1,"c":107101,"v":47800,"usd":0.44632003}
{"ts":1751327340000,"o":107101,"h":107101,"l":107030.2,"c":107072.5,"v":246300,"usd":2.30045397}
{"ts":1751327400000,"o":107072.5,"h":107106.1,"l":107072.5,"c":107106.1,"v":15600,"usd":0.14566659}
{"ts":1751327460000,"o":107106.1,"h":107120,"l":107106.1,"c":107120,"v":8000,"usd":0.07469068}
{"ts":1751327520000,"o":107120,"h":107159.9,"l":107119.8,"c":107123.1,"v":5017400,"usd":46.82776368}
{"ts":1751327580000,"o":107123.1,"h":107134.1,"l":107098.8,"c":107098.8,"v":166900,"usd":1.55817861}
{"ts":1751327640000,"o":107098.8,"h":107108.6,"l":107088,"c":107108.6,"v":99400,"usd":0.92805784}
{"ts":1751327700000,"o":107108.6,"h":107119.9,"l":107025.5,"c":107081.6,"v":1009700,"usd":9.42846761}
{"ts":1751327760000,"o":107081.6,"h":107072.3,"l":107050.2,"c":107066.9,"v":12500,"usd":0.11676243}
{"ts":1751327820000,"o":107066.9,"h":107066.9,"l":107050,"c":107050,"v":9800,"usd":0.09153298}
{"ts":1751327880000,"o":107050,"h":107077.8,"l":107040.1,"c":107064,"v":291100,"usd":2.71928788}
{"ts":1751327940000,"o":107064,"h":107113.3,"l":107051.7,"c":107113.3,"v":89900,"usd":0.83958593}
{"ts":1751328000000,"o":107113.3,"h":107159.9,"l":107099.4,"c":107099.4,"v":723400,"usd":6.75259578}
{"ts":1751328060000,"o":107099.4,"h":107113.8,"l":107089.4,"c":107093.9,"v":171000,"usd":1.59657225}
{"ts":1751328120000,"o":107093.9,"h":107114.4,"l":107081.7,"c":107112.2,"v":40300,"usd":0.37630797}
{"ts":1751328180000,"o":107112.2,"h":107126.9,"l":107100.1,"c":107126.9,"v":11900,"usd":0.11110787}
{"ts":1751328240000,"o":107126.9,"h":107137.9,"l":107116.1,"c":107137.9,"v":11600,"usd":0.10828163}
{"ts":1751328300000,"o":107137.9,"h":107137.8,"l":107100,"c":107100.1,"v":31100,"usd":0.29034966}
{"ts":1751328360000,"o":107100.1,"h":107100,"l":107060.1,"c":107073.8,"v":40000,"usd":0.37358888}
{"ts":1751328420000,"o":107073.8,"h":107136,"l":107060.2,"c":107135.9,"v":135600,"usd":1.266229}
{"ts":1751328480000,"o":107135.9,"h":107155.4,"l":107104,"c":107155.4,"v":32400,"usd":0.30240717}
{"ts":1751328540000,"o":107155.4,"h":107169.4,"l":107140.4,"c":107147.7,"v":49800,"usd":0.46473429}
{"ts":1751328600000,"o":107147.7,"h":107222.6,"l":107167.1,"c":107222.6,"v":180300,"usd":1.68223137}
{"ts":1751328660000,"o":107222.6,"h":107257.7,"l":107190,"c":107190.1,"v":154400,"usd":1.43983939}
{"ts":1751328720000,"o":107190.1,"h":107250.1,"l":107199.9,"c":107250.1,"v":32700,"usd":0.30498815}
{"ts":1751328780000,"o":107250.1,"h":107277.2,"l":107244.7,"c":107277.2,"v":157800,"usd":1.47115724}
{"ts":1751328840000,"o":107277.2,"h":107333.1,"l":107277.2,"c":107311.6,"v":181300,"usd":1.68945932}
{"ts":1751328900000,"o":107311.6,"h":107320,"l":107307.8,"c":107307.8,"v":277100,"usd":2.58223949}
{"ts":1751328960000,"o":107307.8,"h":107320.7,"l":107300.1,"c":107320.7,"v":10500,"usd":0.0978519}
{"ts":1751329020000,"o":107320.7,"h":107420,"l":107320.7,"c":107397,"v":1384200,"usd":12.89342564}
{"ts":1751329080000,"o":107397,"h":107414.1,"l":107346.1,"c":107351.5,"v":114600,"usd":1.06727737}
{"ts":1751329140000,"o":107351.5,"h":107395.5,"l":107363.1,"c":107395.5,"v":215500,"usd":2.00690743}
{"ts":1751329200000,"o":107395.5,"h":107399.9,"l":107373.5,"c":107379.2,"v":59500,"usd":0.55410712}
{"ts":1751329260000,"o":107379.2,"h":107419.8,"l":107390.1,"c":107419.7,"v":142200,"usd":1.32382174}
{"ts":1751329320000,"o":107419.7,"h":107400.8,"l":107394.5,"c":107394.5,"v":2200,"usd":0.02048524}
{"ts":1751329380000,"o":107394.5,"h":107394.5,"l":107380,"c":107390,"v":22600,"usd":0.21045446}
{"ts":1751329440000,"o":107390,"h":107381.9,"l":107320.1,"c":107329.1,"v":173800,"usd":1.61899037}
{"ts":1751329500000,"o":107329.1,"h":107329.1,"l":107229.4,"c":107229.4,"v":78500,"usd":0.73171002}
{"ts":1751329560000,"o":107229.4,"h":107229.3,"l":107116,"c":107152,"v":779400,"usd":7.27336899}
{"ts":1751329620000,"o":107152,"h":107193.5,"l":107150,"c":107150,"v":41200,"usd":0.38441247}
{"ts":1751329680000,"o":107150,"h":107140,"l":107131.4,"c":107140,"v":62900,"usd":0.58711412}
{"ts":1751329740000,"o":107140,"h":107158.3,"l":107131.4,"c":107158.3,"v":303100,"usd":2.82901533}
{"ts":1751329800000,"o":107158.3,"h":107164.9,"l":107144.5,"c":107148,"v":8800,"usd":0.08212004}
{"ts":1751329860000,"o":107148,"h":107140,"l":107051.1,"c":107051.1,"v":323300,"usd":3.01899428}
{"ts":1751329920000,"o":107051.1,"h":107067.8,"l":107020,"c":107067.3,"v":188700,"usd":1.7628137}
{"ts":1751329980000,"o":107067.3,"h":107087.4,"l":107067.3,"c":107087,"v":47800,"usd":0.44642263}
{"ts":1751330040000,"o":107087,"h":107085.4,"l":107000.1,"c":107047.8,"v":209300,"usd":1.95550631}
{"ts":1751330100000,"o":107047.8,"h":107118,"l":107047.8,"c":107118,"v":99200,"usd":0.92634958}
{"ts":1751330160000,"o":107118,"h":107223.9,"l":107118,"c":107205,"v":199600,"usd":1.86247172}
{"ts":1751330220000,"o":107205,"h":107252.6,"l":107188.9,"c":107190,"v":338200,"usd":3.15430533}
{"ts":1751330280000,"o":107190,"h":107199.9,"l":107151.7,"c":107199.9,"v":90400,"usd":0.84359196}
{"ts":1751330340000,"o":107199.9,"h":107207.3,"l":107172.8,"c":107172.8,"v":18200,"usd":0.16979952}
{"ts":1751330400000,"o":107172.8,"h":107214.2,"l":107170.1,"c":107180,"v":42500,"usd":0.39655466}
{"ts":1751330460000,"o":107180,"h":107194,"l":107180,"c":107194,"v":17200,"usd":0.16047628}
{"ts":1751330520000,"o":107194,"h":107184.9,"l":107160.1,"c":107184.9,"v":17600,"usd":0.16423476}
{"ts":1751330580000,"o":107184.9,"h":107266.6,"l":107189.4,"c":107266.6,"v":284800,"usd":2.65586067}
{"ts":1751330640000,"o":107266.6,"h":107266.5,"l":107230.1,"c":107240.1,"v":45700,"usd":0.42616557}
{"ts":1751330700000,"o":107240.1,"h":107252.9,"l":107230.3,"c":107252.9,"v":102900,"usd":0.95943924}
{"ts":1751330760000,"o":107252.9,"h":107302.8,"l":107248.3,"c":107302.8,"v":325500,"usd":3.03436674}
{"ts":1751330820000,"o":107302.8,"h":107317.3,"l":107286.7,"c":107314.1,"v":106200,"usd":0.98969565}
{"ts":1751330880000,"o":107314.1,"h":107315.8,"l":107296.4,"c":107315.8,"v":37900,"usd":0.35318532}
{"ts":1751330940000,"o":107315.8,"h":107310.5,"l":107298.1,"c":107298.1,"v":20300,"usd":0.18917564}
{"ts":1751331000000,"o":107298.1,"h":107286.6,"l":107280.1,"c":107280.1,"v":43500,"usd":0.4054806}
{"ts":1751331060000,"o":107280.1,"h":107280.1,"l":107280.1,"c":107280.1,"v":33700,"usd":0.31413118}
{"ts":1751331120000,"o":107280.1,"h":107303.2,"l":107270.1,"c":107303.1,"v":213100,"usd":1.98634753}
{"ts":1751331180000,"o":107303.1,"h":107339.4,"l":107303.2,"c":107339.3,"v":244400,"usd":2.27743762}
{"ts":1751331240000,"o":107339.3,"h":107368.4,"l":107303.5,"c":107309.9,"v":139000,"usd":1.29490249}
{"ts":1751331300000,"o":107309.9,"h":107329.8,"l":107309.9,"c":107320.1,"v":66700,"usd":0.62151701}
{"ts":1751331360000,"o":107320.1,"h":107320.1,"l":107314.5,"c":107320.1,"v":77100,"usd":0.71841399}
{"ts":1751331420000,"o":107320.1,"h":107329.7,"l":107307.7,"c":107316,"v":269700,"usd":2.51303232}
{"ts":1751331480000,"o":107316,"h":107315.9,"l":107308.2,"c":107308.2,"v":9600,"usd":0.08945603}
{"ts":1751331540000,"o":107308.2,"h":107308.3,"l":107308.2,"c":107308.3,"v":78400,"usd":0.7306018}
{"ts":1751331600000,"o":107308.3,"h":107344.2,"l":107323.9,"c":107341.1,"v":225900,"usd":2.10470571}
{"ts":1751331660000,"o":107341.1,"h":107369.8,"l":107344.3,"c":107369.8,"v":230300,"usd":2.14507252}
{"ts":1751331720000,"o":107369.8,"h":107369.7,"l":107347.7,"c":107347.8,"v":66700,"usd":0.62131876}
{"ts":1751331780000,"o":107347.8,"h":107380,"l":107332.8,"c":107370,"v":224400,"usd":2.08989755}
{"ts":1751331840000,"o":107370,"h":107378,"l":107367.4,"c":107372.4,"v":7300,"usd":0.06798637}
{"ts":1751331900000,"o":107372.4,"h":107372.3,"l":107270.3,"c":107315.1,"v":342800,"usd":3.19508644}
{"ts":1751331960000,"o":107315.1,"h":107360,"l":107318.9,"c":107333.8,"v":114800,"usd":1.06967416}
{"ts":1751332020000,"o":107333.8,"h":107391.7,"l":107330.1,"c":107391.7,"v":129000,"usd":1.2017365}
{"ts":1751332080000,"o":107391.7,"h":107418.6,"l":107366.9,"c":107379.9,"v":228100,"usd":2.12386132}
{"ts":1751332140000,"o":107379.9,"h":107390,"l":107380,"c":107386.3,"v":120300,"usd":1.12026046}
{"ts":1751332200000,"o":107386.3,"h":107386.2,"l":107380.6,"c":107386.2,"v":20000,"usd":0.18624715}
{"ts":1751332260000,"o":107386.2,"h":107391.8,"l":107380.3,"c":107391.8,"v":140900,"usd":1.31210238}
{"ts":1751332320000,"o":107391.8,"h":107382.6,"l":107339.8,"c":107339.8,"v":39200,"usd":0.36513673}
{"ts":1751332380000,"o":107339.8,"h":107362.4,"l":107339.9,"c":107345.3,"v":40900,"usd":0.38102028}
{"ts":1751332440000,"o":107345.3,"h":107382.6,"l":107347.6,"c":107382.6,"v":39200,"usd":0.36515028}
{"ts":1751332500000,"o":107382.6,"h":107464.9,"l":107400,"c":107443.8,"v":930600,"usd":8.66215285}
{"ts":1751332560000,"o":107443.8,"h":107443.8,"l":107400.3,"c":107400.4,"v":162700,"usd":1.5145288}
{"ts":1751332620000,"o":107400.4,"h":107439.9,"l":107400.4,"c":107439.9,"v":67900,"usd":0.6320555}
{"ts":1751332680000,"o":107439.9,"h":107430.3,"l":107390,"c":107400.9,"v":282800,"usd":2.63269604}
{"ts":1751332740000,"o":107400.9,"h":107415.2,"l":107400.2,"c":107400.2,"v":1700,"usd":0.01582688}
{"ts":1751332800000,"o":107400.2,"h":107448.5,"l":107390.1,"c":107448.5,"v":128900,"usd":1.19994235}
{"ts":1751332860000,"o":107448.5,"h":107460,"l":107430,"c":107430,"v":16000,"usd":0.14891285}
{"ts":1751332920000,"o":107430,"h":107438.6,"l":107438.6,"c":107438.6,"v":4500,"usd":0.0418842}
{"ts":1751332980000,"o":107438.6,"h":107460,"l":107438.7,"c":107460,"v":8700,"usd":0.08096535}
{"ts":1751333040000,"o":107460,"h":107505.3,"l":107460,"c":107482.9,"v":376900,"usd":3.50683113}
{"ts":1751333100000,"o":107482.9,"h":107480.1,"l":107445.5,"c":107465.6,"v":112500,"usd":1.04680648}
{"ts":1751333160000,"o":107465.6,"h":107461.3,"l":107443.4,"c":107443.4,"v":11600,"usd":0.10795752}
{"ts":1751333220000,"o":107443.4,"h":107440,"l":107390.1,"c":107402.9,"v":179400,"usd":1.66996417}
{"ts":1751333280000,"o":107402.9,"h":107420,"l":107395.2,"c":107395.2,"v":122900,"usd":1.14423287}
{"ts":1751333340000,"o":107395.2,"h":107390,"l":107360,"c":107360,"v":60100,"usd":0.55975254}
{"ts":1751333400000,"o":107360,"h":107369.7,"l":107350.1,"c":107369.7,"v":30300,"usd":0.28224438}
{"ts":1751333460000,"o":107369.7,"h":107399.4,"l":107369.7,"c":107370.7,"v":59400,"usd":0.55320408}
{"ts":1751333520000,"o":107370.7,"h":107360,"l":107330,"c":107330.1,"v":238800,"usd":2.22456469}
{"ts":1751333580000,"o":107330.1,"h":107330.1,"l":107330.1,"c":107330.1,"v":100,"usd":0.00093171}
{"ts":1751333640000,"o":107330.1,"h":107368.8,"l":107320,"c":107368.8,"v":79500,"usd":0.74074982}
{"ts":1751333700000,"o":107368.8,"h":107466.9,"l":107368.8,"c":107466.9,"v":183700,"usd":1.70991346}
{"ts":1751333760000,"o":107466.9,"h":107494.4,"l":107440,"c":107440,"v":57700,"usd":0.53681247}
{"ts":1751333820000,"o":107440,"h":107430,"l":107409.4,"c":107409.4,"v":38200,"usd":0.35564415}
{"ts":1751333880000,"o":107409.4,"h":107433.9,"l":107413.8,"c":107413.8,"v":50100,"usd":0.46641257}
{"ts":1751333940000,"o":107413.8,"h":107409.3,"l":107366.4,"c":107382.4,"v":65900,"usd":0.61366355}
{"ts":1751334000000,"o":107382.4,"h":107382.3,"l":107357.3,"c":107357.3,"v":4200,"usd":0.03911602}
{"ts":1751334060000,"o":107357.3,"h":107357.2,"l":107340,"c":107340,"v":43200,"usd":0.4024197}
{"ts":1751334120000,"o":107340,"h":107330,"l":107240.5,"c":107295.4,"v":3754400,"usd":34.99854128}
{"ts":1751334180000,"o":107295.4,"h":107298.5,"l":107290,"c":107298.4,"v":58800,"usd":0.54803105}
{"ts":1751334240000,"o":107298.4,"h":107296.5,"l":107274.2,"c":107281.6,"v":145900,"usd":1.35992889}
{"ts":1751334300000,"o":107281.6,"h":107299.8,"l":107299.8,"c":107299.8,"v":4800,"usd":0.04473456}
{"ts":1751334360000,"o":107299.8,"h":107314.9,"l":107285.1,"c":107314.9,"v":37100,"usd":0.34579661}
{"ts":1751334420000,"o":107314.9,"h":107324.8,"l":107310.4,"c":107310.4,"v":131200,"usd":1.22246642}
{"ts":1751334480000,"o":107310.4,"h":107352,"l":107300.1,"c":107320.5,"v":115700,"usd":1.07802939}
{"ts":1751334540000,"o":107320.5,"h":107320.7,"l":107310.1,"c":107310.1,"v":11700,"usd":0.10901962}
{"ts":1751334600000,"o":107310.1,"h":107325.8,"l":107310.1,"c":107321.9,"v":55900,"usd":0.5209017}
{"ts":1751334660000,"o":107321.9,"h":107321.8,"l":107300.1,"c":107305.9,"v":38700,"usd":0.36061015}
{"ts":1751334720000,"o":107305.9,"h":107301.4,"l":107240,"c":107240,"v":34500,"usd":0.32160866}
{"ts":1751334780000,"o":107240,"h":107240,"l":107190,"c":107190,"v":88500,"usd":0.82547257}
{"ts":1751334840000,"o":107190,"h":107180.1,"l":107150.1,"c":107176.5,"v":259800,"usd":2.42429376}
{"ts":1751334900000,"o":107176.5,"h":107176.5,"l":107160.6,"c":107160.6,"v":151900,"usd":1.41730852}
{"ts":1751334960000,"o":107160.6,"h":107194.9,"l":107140,"c":107194.9,"v":235800,"usd":2.20024041}
{"ts":1751335020000,"o":107194.9,"h":107197.9,"l":107194.8,"c":107197.9,"v":51300,"usd":0.47856738}
{"ts":1751335080000,"o":107197.9,"h":107215.3,"l":107198,"c":107200,"v":32100,"usd":0.29943107}
{"ts":1751335140000,"o":107200,"h":107224.3,"l":107180.1,"c":107190,"v":118600,"usd":1.10635728}
{"ts":1751335200000,"o":107190,"h":107190,"l":107180.1,"c":107189.8,"v":62800,"usd":0.58587934}
{"ts":1751335260000,"o":107189.8,"h":107190,"l":107180,"c":107180,"v":9100,"usd":0.08489653}
{"ts":1751335320000,"o":107180,"h":107190,"l":107178.4,"c":107189.9,"v":3200,"usd":0.0298547}
{"ts":1751335380000,"o":107189.9,"h":107190,"l":107189.9,"c":107189.9,"v":9200,"usd":0.08582864}
{"ts":1751335440000,"o":107189.9,"h":107176.5,"l":107140.1,"c":107149.7,"v":157600,"usd":1.47059304}
{"ts":1751335500000,"o":107149.7,"h":107216.4,"l":107152.6,"c":107216.4,"v":232200,"usd":2.16650345}
{"ts":1751335560000,"o":107216.4,"h":107259.5,"l":107213,"c":107259.4,"v":33400,"usd":0.3114489}
{"ts":1751335620000,"o":107259.4,"h":107273.3,"l":107259.4,"c":107273.3,"v":1300,"usd":0.01211952}
{"ts":1751335680000,"o":107273.3,"h":107273.2,"l":107240,"c":107240,"v":45000,"usd":0.41955762}
{"ts":1751335740000,"o":107240,"h":107273,"l":107230,"c":107273,"v":18700,"usd":0.17433457}
{"ts":1751335800000,"o":107273,"h":107273.1,"l":107250,"c":107250,"v":219700,"usd":2.04819928}
{"ts":1751335860000,"o":107250,"h":107234.6,"l":107230.1,"c":107230.1,"v":10800,"usd":0.10071364}
{"ts":1751335920000,"o":107230.1,"h":107266.8,"l":107230.1,"c":107266.8,"v":66300,"usd":0.61823001}
{"ts":1751335980000,"o":107266.8,"h":107279.9,"l":107266.8,"c":107279.9,"v":85500,"usd":0.79701947}
{"ts":1751336040000,"o":107279.9,"h":107260,"l":107230,"c":107230,"v":66800,"usd":0.62285081}
{"ts":1751336100000,"o":107230,"h":107250.9,"l":107220.1,"c":107250.9,"v":6700,"usd":0.06248768}
{"ts":1751336160000,"o":107250.9,"h":107250.8,"l":107210,"c":107210,"v":97200,"usd":0.90647785}
{"ts":1751336220000,"o":107210,"h":107215,"l":107190.1,"c":107190.1,"v":112000,"usd":1.04484347}
{"ts":1751336280000,"o":107190.1,"h":107251.1,"l":107198.6,"c":107246.6,"v":33100,"usd":0.30870003}
{"ts":1751336340000,"o":107246.6,"h":107260,"l":107232.7,"c":107260,"v":119200,"usd":1.11132344}
{"ts":1751336400000,"o":107260,"h":107298.9,"l":107270.4,"c":107270.4,"v":1641300,"usd":15.29790863}
{"ts":1751336460000,"o":107270.4,"h":107263.9,"l":107222.6,"c":107229.3,"v":231900,"usd":2.16209782}
{"ts":1751336520000,"o":107229.3,"h":107255.1,"l":107240.1,"c":107249.9,"v":60700,"usd":0.56594612}
{"ts":1751336580000,"o":107249.9,"h":107249.8,"l":107245,"c":107245,"v":15900,"usd":0.1482568}
{"ts":1751336640000,"o":107245,"h":107264.4,"l":107258.4,"c":107264.4,"v":48200,"usd":0.44938276}
{"ts":1751336700000,"o":107264.4,"h":107277.9,"l":107277.9,"c":107277.9,"v":7600,"usd":0.07084416}
{"ts":1751336760000,"o":107277.9,"h":107298.8,"l":107270.8,"c":107286.6,"v":50000,"usd":0.46606172}
{"ts":1751336820000,"o":107286.6,"h":107271.2,"l":107271.1,"c":107271.2,"v":1200,"usd":0.01118664}
{"ts":1751336880000,"o":107271.2,"h":107287.3,"l":107287.3,"c":107287.3,"v":30600,"usd":0.28521648}
{"ts":1751336940000,"o":107287.3,"h":107298.9,"l":107277.1,"c":107284.8,"v":57100,"usd":0.53220584}
{"ts":1751337000000,"o":107284.8,"h":107278.6,"l":107267.9,"c":107267.9,"v":31000,"usd":0.2889884}
{"ts":1751337060000,"o":107267.9,"h":107351.7,"l":107295.8,"c":107351.7,"v":160500,"usd":1.49539278}
{"ts":1751337120000,"o":107351.7,"h":107375.1,"l":107351.7,"c":107360,"v":185600,"usd":1.72885978}
{"ts":1751337180000,"o":107360,"h":107360,"l":107330,"c":107330,"v":170800,"usd":1.59117676}
{"ts":1751337240000,"o":107330,"h":107379.8,"l":107360,"c":107379.8,"v":20700,"usd":0.19277628}
{"ts":1751337300000,"o":107379.8,"h":107363.4,"l":107320.1,"c":107320.1,"v":435900,"usd":4.06088028}
{"ts":1751337360000,"o":107320.1,"h":107332.8,"l":107240.1,"c":107240.1,"v":237600,"usd":2.21467647}
{"ts":1751337420000,"o":107240.1,"h":107292.7,"l":107220.1,"c":107271.5,"v":233500,"usd":2.17750423}
{"ts":1751337480000,"o":107271.5,"h":107297.2,"l":107296.8,"c":107297.1,"v":236100,"usd":2.20042839}
{"ts":1751337540000,"o":107297.1,"h":107285.8,"l":107271,"c":107280,"v":42500,"usd":0.39615995}
{"ts":1751337600000,"o":107280,"h":107270.1,"l":107270,"c":107270,"v":16300,"usd":0.15195349}
{"ts":1751337660000,"o":107270,"h":107260.1,"l":107250,"c":107250,"v":17100,"usd":0.15942969}
{"ts":1751337720000,"o":107250,"h":107246.2,"l":107240.1,"c":107246.1,"v":36400,"usd":0.33941892}
{"ts":1751337780000,"o":107246.1,"h":107246.1,"l":107220,"c":107222.5,"v":57600,"usd":0.53713915}
{"ts":1751337840000,"o":107222.5,"h":107227.9,"l":107227.9,"c":107227.9,"v":1400,"usd":0.01305626}
{"ts":1751337900000,"o":107227.9,"h":107235,"l":107235,"c":107235,"v":700,"usd":0.00652771}
{"ts":1751337960000,"o":107235,"h":107234.9,"l":107210.3,"c":107220.2,"v":57700,"usd":0.5381111}
{"ts":1751338020000,"o":107220.2,"h":107223.6,"l":107189.3,"c":107195,"v":166600,"usd":1.55402887}
{"ts":1751338080000,"o":107195,"h":107199.9,"l":107152.9,"c":107180,"v":77200,"usd":0.72034794}
{"ts":1751338140000,"o":107180,"h":107179.7,"l":107140,"c":107140,"v":152000,"usd":1.41870082}
{"ts":1751338200000,"o":107140,"h":107140.1,"l":107130,"c":107135,"v":65200,"usd":0.60859349}
{"ts":1751338260000,"o":107135,"h":107127.8,"l":107090.1,"c":107090.1,"v":59700,"usd":0.55740249}
{"ts":1751338320000,"o":107090.1,"h":107105.9,"l":107085.5,"c":107085.5,"v":81500,"usd":0.76101687}
{"ts":1751338380000,"o":107085.5,"h":107110.8,"l":107062,"c":107098.7,"v":116000,"usd":1.08333658}
{"ts":1751338440000,"o":107098.7,"h":107090.1,"l":107080,"c":107080,"v":148500,"usd":1.38678127}
{"ts":1751338500000,"o":107080,"h":107080.1,"l":107080,"c":107080,"v":20500,"usd":0.1914454}
{"ts":1751338560000,"o":107080,"h":107103.1,"l":107080,"c":107103.1,"v":800,"usd":0.00747024}
{"ts":1751338620000,"o":107103.1,"h":107110.4,"l":107087.7,"c":107087.7,"v":26400,"usd":0.24647801}
{"ts":1751338680000,"o":107087.7,"h":107087.8,"l":107070,"c":107070,"v":272700,"usd":2.54651465}
{"ts":1751338740000,"o":107070,"h":107070.7,"l":107070,"c":107070.7,"v":15200,"usd":0.14196337}
{"ts":1751338800000,"o":107070.7,"h":107095,"l":107062.4,"c":107062.4,"v":232700,"usd":2.17336492}
{"ts":1751338860000,"o":107062.4,"h":107070,"l":107039,"c":107066.3,"v":354000,"usd":3.30660004}
{"ts":1751338920000,"o":107066.3,"h":107086.9,"l":107066.3,"c":107078,"v":272500,"usd":2.5449981}
{"ts":1751338980000,"o":107078,"h":107063.7,"l":107045.3,"c":107045.3,"v":102600,"usd":0.95838705}
{"ts":1751339040000,"o":107045.3,"h":107045.5,"l":107030.5,"c":107045.5,"v":114200,"usd":1.06691529}
{"ts":1751339100000,"o":107045.5,"h":107080,"l":107045.5,"c":107080,"v":99400,"usd":0.92844387}
{"ts":1751339160000,"o":107080,"h":107094.7,"l":107070,"c":107083.8,"v":65700,"usd":0.61356057}
{"ts":1751339220000,"o":107083.8,"h":107070.1,"l":107070.1,"c":107070.1,"v":45900,"usd":0.42869223}
{"ts":1751339280000,"o":107070.1,"h":107088.8,"l":107050.1,"c":107088.8,"v":83200,"usd":0.77701991}
{"ts":1751339340000,"o":107088.8,"h":107140.1,"l":107100,"c":107110,"v":86100,"usd":0.80376226}
{"ts":1751339400000,"o":107110,"h":107108.5,"l":107100,"c":107100,"v":8400,"usd":0.07842564}
{"ts":1751339460000,"o":107100,"h":107090,"l":107080,"c":107089.7,"v":3700,"usd":0.03455199}
{"ts":1751339520000,"o":107089.7,"h":107072.4,"l":107060,"c":107060,"v":36800,"usd":0.34371417}
{"ts":1751339580000,"o":107060,"h":107080.2,"l":107055.7,"c":107080.2,"v":137200,"usd":1.2815695}
{"ts":1751339640000,"o":107080.2,"h":107080.8,"l":107080.2,"c":107080.8,"v":61000,"usd":0.56966392}
{"ts":1751339700000,"o":107080.8,"h":107080.8,"l":107080.8,"c":107080.8,"v":0,"usd":0}
{"ts":1751339760000,"o":107080.8,"h":107079.6,"l":107071.2,"c":107071.2,"v":100700,"usd":0.94047485}
{"ts":1751339820000,"o":107071.2,"h":107110,"l":107035.5,"c":107110,"v":268000,"usd":2.50339062}
{"ts":1751339880000,"o":107110,"h":107119.9,"l":107104.8,"c":107104.8,"v":40100,"usd":0.37436243}
{"ts":1751339940000,"o":107104.8,"h":107098.8,"l":107098.8,"c":107098.8,"v":200,"usd":0.00186744}
{"ts":1751340000000,"o":107098.8,"h":107137.4,"l":107106.9,"c":107137.4,"v":231100,"usd":2.15737738}
{"ts":1751340060000,"o":107137.4,"h":107172.4,"l":107103.4,"c":107110.2,"v":1177000,"usd":10.9852804}
{"ts":1751340120000,"o":107110.2,"h":107119.9,"l":107098.7,"c":107098.7,"v":150900,"usd":1.40890773}
{"ts":1751340180000,"o":107098.7,"h":107115,"l":107090.1,"c":107115,"v":2100,"usd":0.0196064}
{"ts":1751340240000,"o":107115,"h":107157.3,"l":107120,"c":107151.6,"v":142500,"usd":1.32985496}
{"ts":1751340300000,"o":107151.6,"h":107171.3,"l":107151.6,"c":107171.3,"v":27600,"usd":0.25755708}
{"ts":1751340360000,"o":107171.3,"h":107161.8,"l":107155,"c":107161.8,"v":4400,"usd":0.04105978}
{"ts":1751340420000,"o":107161.8,"h":107195.3,"l":107161.8,"c":107195.3,"v":72800,"usd":0.67933271}
{"ts":1751340480000,"o":107195.3,"h":107195.3,"l":107179.1,"c":107179.2,"v":48600,"usd":0.45338472}
{"ts":1751340540000,"o":107179.2,"h":107170.4,"l":107170.4,"c":107170.4,"v":10700,"usd":0.09984063}
{"ts":1751340600000,"o":107170.4,"h":107180.1,"l":107180.1,"c":107180.1,"v":9100,"usd":0.08490391}
{"ts":1751340660000,"o":107180.1,"h":107190.7,"l":107190.7,"c":107190.7,"v":29400,"usd":0.27427848}
{"ts":1751340720000,"o":107190.7,"h":107175.4,"l":107175.4,"c":107175.4,"v":100,"usd":0.00093305}
{"ts":1751340780000,"o":107175.4,"h":107165,"l":107165,"c":107165,"v":7100,"usd":0.06625294}
{"ts":1751340840000,"o":107165,"h":107164.9,"l":107150.8,"c":107150.8,"v":182200,"usd":1.7001838}
{"ts":1751340900000,"o":107150.8,"h":107150.7,"l":107130.1,"c":107130.1,"v":15200,"usd":0.14186065}
{"ts":1751340960000,"o":107130.1,"h":107139.3,"l":107123.5,"c":107123.5,"v":58700,"usd":0.5479194}
{"ts":1751341020000,"o":107123.5,"h":107123.4,"l":107123.4,"c":107123.4,"v":2800,"usd":0.026138}
{"ts":1751341080000,"o":107123.4,"h":107123.5,"l":107123.5,"c":107123.5,"v":55000,"usd":0.513425}
{"ts":1751341140000,"o":107123.5,"h":107123.5,"l":107123.5,"c":107123.5,"v":0,"usd":0}
{"ts":1751341200000,"o":107123.5,"h":107143.6,"l":107143.6,"c":107143.6,"v":42600,"usd":0.39759858}
{"ts":1751341260000,"o":107143.6,"h":107143.6,"l":107143.6,"c":107143.6,"v":0,"usd":0}
{"ts":1751341320000,"o":107143.6,"h":107156.5,"l":107156.5,"c":107156.5,"v":78200,"usd":0.72977022}
{"ts":1751341380000,"o":107156.5,"h":107144.5,"l":107124.7,"c":107124.7,"v":29600,"usd":0.27626793}
{"ts":1751341440000,"o":107124.7,"h":107152.7,"l":107124.7,"c":107152.7,"v":54700,"usd":0.51061543}
{"ts":1751341500000,"o":107152.7,"h":107152.6,"l":107130.3,"c":107130.3,"v":187800,"usd":1.75271684}
{"ts":1751341560000,"o":107130.3,"h":107120,"l":107090,"c":107090,"v":8100,"usd":0.07563106}
{"ts":1751341620000,"o":107090,"h":107123.5,"l":107080.8,"c":107101,"v":350000,"usd":3.26808426}
{"ts":1751341680000,"o":107101,"h":107106.9,"l":107090,"c":107090,"v":38100,"usd":0.35575369}
{"ts":1751341740000,"o":107090,"h":107090.1,"l":107090.1,"c":107090.1,"v":11400,"usd":0.10645206}
{"ts":1751341800000,"o":107090.1,"h":107100.7,"l":107100.7,"c":107100.7,"v":26100,"usd":0.2436957}
{"ts":1751341860000,"o":107100.7,"h":107100.7,"l":107100.7,"c":107100.7,"v":0,"usd":0}
{"ts":1751341920000,"o":107100.7,"h":107135.2,"l":107090.1,"c":107135.2,"v":28600,"usd":0.26706277}
{"ts":1751341980000,"o":107135.2,"h":107149.4,"l":107135.3,"c":107149.4,"v":15400,"usd":0.14374216}
{"ts":1751342040000,"o":107149.4,"h":107149.4,"l":107149.4,"c":107149.4,"v":0,"usd":0}
{"ts":1751342100000,"o":107149.4,"h":107176,"l":107149.4,"c":107176,"v":185300,"usd":1.729078}
{"ts":1751342160000,"o":107176,"h":107162,"l":107162,"c":107162,"v":7200,"usd":0.06718824}
{"ts":1751342220000,"o":107162,"h":107172.2,"l":107172.2,"c":107172.2,"v":18100,"usd":0.16888748}
{"ts":1751342280000,"o":107172.2,"h":107172.2,"l":107153.7,"c":107172.2,"v":37700,"usd":0.35182668}
{"ts":1751342340000,"o":107172.2,"h":107195.3,"l":107172.1,"c":107195.2,"v":160500,"usd":1.49755121}
{"ts":1751342400000,"o":107195.2,"h":107185.1,"l":107168.6,"c":107168.6,"v":438400,"usd":4.09040585}
{"ts":1751342460000,"o":107168.6,"h":107171.8,"l":107160.1,"c":107171.8,"v":36600,"usd":0.34154178}
{"ts":1751342520000,"o":107171.8,"h":107171.8,"l":107160.1,"c":107160.1,"v":11300,"usd":0.10543894}
{"ts":1751342580000,"o":107160.1,"h":107181.1,"l":107181.1,"c":107181.1,"v":31500,"usd":0.293895}
{"ts":1751342640000,"o":107181.1,"h":107175.6,"l":107161.7,"c":107175.6,"v":50300,"usd":0.46936507}
{"ts":1751342700000,"o":107175.6,"h":107179.9,"l":107162,"c":107179.9,"v":33600,"usd":0.31350496}
{"ts":1751342760000,"o":107179.9,"h":107179.9,"l":107179.9,"c":107179.9,"v":1200,"usd":0.01119612}
{"ts":1751342820000,"o":107179.9,"h":107179.9,"l":107160,"c":107160,"v":86600,"usd":0.80802335}
{"ts":1751342880000,"o":107160,"h":107160.1,"l":107160,"c":107160,"v":4900,"usd":0.04572582}
{"ts":1751342940000,"o":107160,"h":107160.1,"l":107160.1,"c":107160.1,"v":62700,"usd":0.58510386}
{"ts":1751343000000,"o":107160.1,"h":107173.7,"l":107173.7,"c":107173.7,"v":12800,"usd":0.11943168}
{"ts":1751343060000,"o":107173.7,"h":107173.7,"l":107173.7,"c":107173.7,"v":40900,"usd":0.38162154}
{"ts":1751343120000,"o":107173.7,"h":107173.7,"l":107173.7,"c":107173.7,"v":0,"usd":0}
{"ts":1751343180000,"o":107173.7,"h":107160.1,"l":107150,"c":107150,"v":62600,"usd":0.58417428}
{"ts":1751343240000,"o":107150,"h":107164.6,"l":107150,"c":107157.7,"v":154100,"usd":1.4381658}
{"ts":1751343300000,"o":107157.7,"h":107157.8,"l":107157.7,"c":107157.7,"v":1200,"usd":0.0111984}
{"ts":1751343360000,"o":107157.7,"h":107157.7,"l":107104.7,"c":107104.7,"v":209000,"usd":1.95089098}
{"ts":1751343420000,"o":107104.7,"h":107109.7,"l":107109.7,"c":107109.7,"v":20000,"usd":0.186724}
{"ts":1751343480000,"o":107109.7,"h":107109.7,"l":107100,"c":107100,"v":63200,"usd":0.59006013}
{"ts":1751343540000,"o":107100,"h":107090,"l":107041.2,"c":107041.2,"v":30400,"usd":0.28396253}
{"ts":1751343600000,"o":107041.2,"h":107063,"l":107040.2,"c":107061.8,"v":259000,"usd":2.41943271}
{"ts":1751343660000,"o":107061.8,"h":107168.5,"l":107053.1,"c":107162.9,"v":865700,"usd":8.08335972}
{"ts":1751343720000,"o":107162.9,"h":107166.5,"l":107155.1,"c":107165.8,"v":170100,"usd":1.5872738}
{"ts":1751343780000,"o":107165.8,"h":107156.7,"l":107126.3,"c":107126.3,"v":30800,"usd":0.28743084}
{"ts":1751343840000,"o":107126.3,"h":107152.2,"l":107120.4,"c":107128.5,"v":92800,"usd":0.86626993}
{"ts":1751343900000,"o":107128.5,"h":107135.3,"l":107135.3,"c":107135.3,"v":1000,"usd":0.009334}
{"ts":1751343960000,"o":107135.3,"h":107135.3,"l":107090.9,"c":107090.9,"v":67300,"usd":0.62820987}
{"ts":1751344020000,"o":107090.9,"h":107079.2,"l":107079.2,"c":107079.2,"v":2500,"usd":0.02334725}
{"ts":1751344080000,"o":107079.2,"h":107079.1,"l":107051.3,"c":107055,"v":324100,"usd":3.02699737}
{"ts":1751344140000,"o":107055,"h":107051,"l":107050,"c":107050.1,"v":133200,"usd":1.24426766}
{"ts":1751344200000,"o":107050.1,"h":107062.7,"l":107050,"c":107062.7,"v":163200,"usd":1.52451511}
{"ts":1751344260000,"o":107062.7,"h":107069.3,"l":107057.8,"c":107069.2,"v":44700,"usd":0.41752809}
{"ts":1751344320000,"o":107069.2,"h":107069.3,"l":107049.9,"c":107066.4,"v":87400,"usd":0.81634122}
{"ts":1751344380000,"o":107066.4,"h":107055.7,"l":107046.7,"c":107046.7,"v":28100,"usd":0.26248841}
{"ts":1751344440000,"o":107046.7,"h":107046.7,"l":107046.7,"c":107046.7,"v":3000,"usd":0.0280251}
{"ts":1751344500000,"o":107046.7,"h":107067.5,"l":107046.8,"c":107067.5,"v":103400,"usd":0.9659169}
{"ts":1751344560000,"o":107067.5,"h":107079.1,"l":107064.3,"c":107069.1,"v":33600,"usd":0.31379261}
{"ts":1751344620000,"o":107069.1,"h":107049.4,"l":107049.4,"c":107049.4,"v":31300,"usd":0.29238895}
{"ts":1751344680000,"o":107049.4,"h":107061.4,"l":107061.3,"c":107061.4,"v":3600,"usd":0.03362544}
{"ts":1751344740000,"o":107061.4,"h":107061.4,"l":107061.3,"c":107061.3,"v":43800,"usd":0.40910952}
{"ts":1751344800000,"o":107061.3,"h":107047.3,"l":107047.3,"c":107047.3,"v":15500,"usd":0.14479635}
{"ts":1751344860000,"o":107047.3,"h":107065.8,"l":107060.3,"c":107060.3,"v":11000,"usd":0.1027417}
{"ts":1751344920000,"o":107060.3,"h":107060.4,"l":107060.3,"c":107060.3,"v":2000,"usd":0.018681}
{"ts":1751344980000,"o":107060.3,"h":107060.3,"l":107046.7,"c":107046.7,"v":45600,"usd":0.4259514}
{"ts":1751345040000,"o":107046.7,"h":107053.6,"l":107030.1,"c":107053.5,"v":125900,"usd":1.17614233}
{"ts":1751345100000,"o":107053.5,"h":107034.7,"l":107020,"c":107027.5,"v":194900,"usd":1.8210303}
{"ts":1751345160000,"o":107027.5,"h":107023.8,"l":107023.8,"c":107023.8,"v":20000,"usd":0.186874}
{"ts":1751345220000,"o":107023.8,"h":107023.7,"l":106966.9,"c":106966.9,"v":626200,"usd":5.85217607}
{"ts":1751345280000,"o":106966.9,"h":106960.1,"l":106908.7,"c":106921.1,"v":238800,"usd":2.23319936}
{"ts":1751345340000,"o":106921.1,"h":106925.7,"l":106889.3,"c":106894.9,"v":564600,"usd":5.28120381}
{"ts":1751345400000,"o":106894.9,"h":106952.2,"l":106894.9,"c":106936.7,"v":294900,"usd":2.75800824}
{"ts":1751345460000,"o":106936.7,"h":106927.4,"l":106920.1,"c":106920.1,"v":34200,"usd":0.31984653}
{"ts":1751345520000,"o":106920.1,"h":106920,"l":106855.6,"c":106870.3,"v":500700,"usd":4.68484243}
{"ts":1751345580000,"o":106870.3,"h":106874.3,"l":106860.1,"c":106860.1,"v":193400,"usd":1.80970716}
{"ts":1751345640000,"o":106860.1,"h":106867.7,"l":106850,"c":106851,"v":78500,"usd":0.73464726}
{"ts":1751345700000,"o":106851,"h":106894.4,"l":106866.2,"c":106879.3,"v":41000,"usd":0.38360681}
{"ts":1751345760000,"o":106879.3,"h":106879.2,"l":106835.6,"c":106841.4,"v":166900,"usd":1.56198201}
{"ts":1751345820000,"o":106841.4,"h":106875.1,"l":106861.1,"c":106873.5,"v":138800,"usd":1.29886114}
{"ts":1751345880000,"o":106873.5,"h":106879.2,"l":106861,"c":106861,"v":132100,"usd":1.23616423}
{"ts":1751345940000,"o":106861,"h":106867.4,"l":106844.3,"c":106849.6,"v":71700,"usd":0.67105989}
{"ts":1751346000000,"o":106849.6,"h":106876.3,"l":106835.2,"c":106859.2,"v":344000,"usd":3.21931209}
{"ts":1751346060000,"o":106859.2,"h":106894,"l":106871.4,"c":106879.3,"v":219200,"usd":2.05064215}
{"ts":1751346120000,"o":106879.3,"h":106921.4,"l":106900,"c":106900,"v":1850300,"usd":17.30653725}
{"ts":1751346180000,"o":106900,"h":106929.5,"l":106900,"c":106900,"v":391100,"usd":3.65786269}
{"ts":1751346240000,"o":106900,"h":106916.8,"l":106860,"c":106860,"v":36800,"usd":0.34429344}
{"ts":1751346300000,"o":106860,"h":106880,"l":106860.1,"c":106880,"v":155800,"usd":1.45786228}
{"ts":1751346360000,"o":106880,"h":106905.3,"l":106890,"c":106905.2,"v":7300,"usd":0.06829143}
{"ts":1751346420000,"o":106905.2,"h":106898.9,"l":106871.5,"c":106893,"v":145900,"usd":1.36502347}
{"ts":1751346480000,"o":106893,"h":106871.8,"l":106860.7,"c":106860.9,"v":106400,"usd":0.99559334}
{"ts":1751346540000,"o":106860.9,"h":106860.9,"l":106850.1,"c":106850.1,"v":189800,"usd":1.7762123}
{"ts":1751346600000,"o":106850.1,"h":106859.6,"l":106850,"c":106850,"v":19100,"usd":0.17874091}
{"ts":1751346660000,"o":106850,"h":106840,"l":106800.1,"c":106800.5,"v":162300,"usd":1.51934159}
{"ts":1751346720000,"o":106800.5,"h":106802.3,"l":106778.1,"c":106790.1,"v":309000,"usd":2.89340327}
{"ts":1751346780000,"o":106790.1,"h":106790,"l":106742,"c":106742,"v":226800,"usd":2.12428431}
{"ts":1751346840000,"o":106742,"h":106770.2,"l":106732.4,"c":106754.6,"v":557500,"usd":5.22264164}
{"ts":1751346900000,"o":106754.6,"h":106778.2,"l":106747.2,"c":106777.7,"v":112900,"usd":1.05757259}
{"ts":1751346960000,"o":106777.7,"h":106828,"l":106777.7,"c":106820,"v":106300,"usd":0.99539456}
{"ts":1751347020000,"o":106820,"h":106817,"l":106803.8,"c":106817,"v":45600,"usd":0.42694786}
{"ts":1751347080000,"o":106817,"h":106817.1,"l":106768.2,"c":106776,"v":139200,"usd":1.30336683}
{"ts":1751347140000,"o":106776,"h":106789.8,"l":106770.3,"c":106782.3,"v":78000,"usd":0.73053288}
{"ts":1751347200000,"o":106782.3,"h":106787.1,"l":106782.3,"c":106787.1,"v":68500,"usd":0.6414886}
{"ts":1751347260000,"o":106787.1,"h":106811.4,"l":106780.1,"c":106780.1,"v":178600,"usd":1.67230522}
{"ts":1751347320000,"o":106780.1,"h":106792.8,"l":106770,"c":106770,"v":28100,"usd":0.26313785}
{"ts":1751347380000,"o":106770,"h":106795.4,"l":106751,"c":106757.9,"v":163200,"usd":1.528546}
{"ts":1751347440000,"o":106757.9,"h":106763.9,"l":106738.1,"c":106738.2,"v":302700,"usd":2.83572488}
{"ts":1751347500000,"o":106738.2,"h":106738.2,"l":106737.1,"c":106738.2,"v":391900,"usd":3.67160181}
{"ts":1751347560000,"o":106738.2,"h":106738.9,"l":106718.1,"c":106725,"v":134100,"usd":1.25647123}
{"ts":1751347620000,"o":106725,"h":106740,"l":106713.9,"c":106740,"v":96700,"usd":0.90615588}
{"ts":1751347680000,"o":106740,"h":106740,"l":106739.9,"c":106739.9,"v":13100,"usd":0.12272866}
{"ts":1751347740000,"o":106739.9,"h":106740,"l":106714.1,"c":106714.3,"v":58600,"usd":0.54907189}
{"ts":1751347800000,"o":106714.3,"h":106740,"l":106715.8,"c":106740,"v":209200,"usd":1.96019511}
{"ts":1751347860000,"o":106740,"h":106739.9,"l":106720.2,"c":106720.2,"v":80200,"usd":0.75141743}
{"ts":1751347920000,"o":106720.2,"h":106789.8,"l":106720.1,"c":106775.3,"v":114200,"usd":1.06989954}
{"ts":1751347980000,"o":106775.3,"h":106896.8,"l":106789.7,"c":106838.7,"v":335900,"usd":3.1439899}
{"ts":1751348040000,"o":106838.7,"h":106851.9,"l":106810.4,"c":106810.4,"v":39000,"usd":0.36503156}
{"ts":1751348100000,"o":106810.4,"h":106819,"l":106800,"c":106819,"v":107500,"usd":1.0064982}
{"ts":1751348160000,"o":106819,"h":106823,"l":106800,"c":106800.1,"v":15500,"usd":0.14511802}
{"ts":1751348220000,"o":106800.1,"h":106800,"l":106720.3,"c":106720.3,"v":245300,"usd":2.29700653}
{"ts":1751348280000,"o":106720.3,"h":106747.9,"l":106720.3,"c":106747.9,"v":145200,"usd":1.36048836}
{"ts":1751348340000,"o":106747.9,"h":106823.1,"l":106770,"c":106823,"v":186600,"usd":1.74724609}
{"ts":1751348400000,"o":106823,"h":106814.1,"l":106772.5,"c":106782.3,"v":234700,"usd":2.19768951}
{"ts":1751348460000,"o":106782.3,"h":106793.4,"l":106773.6,"c":106793.4,"v":18100,"usd":0.16951294}
{"ts":1751348520000,"o":106793.4,"h":106799.9,"l":106781.9,"c":106781.9,"v":16100,"usd":0.15075343}
{"ts":1751348580000,"o":106781.9,"h":106800,"l":106771.3,"c":106771.3,"v":13000,"usd":0.12172621}
{"ts":1751348640000,"o":106771.3,"h":106800,"l":106800,"c":106800,"v":300,"usd":0.00280899}
{"ts":1751348700000,"o":106800,"h":106807.4,"l":106799.9,"c":106800,"v":110600,"usd":1.03558028}
{"ts":1751348760000,"o":106800,"h":106813.9,"l":106770,"c":106770,"v":30500,"usd":0.28557393}
{"ts":1751348820000,"o":106770,"h":106777.2,"l":106760.1,"c":106763.2,"v":17400,"usd":0.16295898}
{"ts":1751348880000,"o":106763.2,"h":106872,"l":106772.1,"c":106862.5,"v":260600,"usd":2.44016117}
{"ts":1751348940000,"o":106862.5,"h":106900,"l":106862.6,"c":106900,"v":55700,"usd":0.52110146}
{"ts":1751349000000,"o":106900,"h":106900,"l":106899.9,"c":106899.9,"v":4600,"usd":0.0430307}
{"ts":1751349060000,"o":106899.9,"h":106899.9,"l":106860,"c":106860,"v":34800,"usd":0.325548}
{"ts":1751349120000,"o":106860,"h":106876.9,"l":106852.7,"c":106876.9,"v":190900,"usd":1.78629836}
{"ts":1751349180000,"o":106876.9,"h":106940,"l":106879.9,"c":106914.1,"v":278500,"usd":2.60473467}
{"ts":1751349240000,"o":106914.1,"h":106943.8,"l":106922,"c":106943.7,"v":12600,"usd":0.11782757}
{"ts":1751349300000,"o":106943.7,"h":106920.3,"l":106920,"c":106920,"v":13100,"usd":0.12252168}
{"ts":1751349360000,"o":106920,"h":106910,"l":106889.9,"c":106890.1,"v":150200,"usd":1.40499567}
{"ts":1751349420000,"o":106890.1,"h":106939.8,"l":106904.1,"c":106934,"v":132600,"usd":1.24030852}
{"ts":1751349480000,"o":106934,"h":106934,"l":106918,"c":106926.5,"v":37800,"usd":0.35350502}
{"ts":1751349540000,"o":106926.5,"h":106925.9,"l":106909.5,"c":106925.9,"v":47800,"usd":0.44708572}
{"ts":1751349600000,"o":106925.9,"h":106921.2,"l":106921.1,"c":106921.1,"v":20100,"usd":0.18798927}
{"ts":1751349660000,"o":106921.1,"h":106921.1,"l":106872,"c":106889.1,"v":73500,"usd":0.68762811}
{"ts":1751349720000,"o":106889.1,"h":106893,"l":106852.7,"c":106852.7,"v":28200,"usd":0.263825}
{"ts":1751349780000,"o":106852.7,"h":106852.6,"l":106840.1,"c":106840.1,"v":12200,"usd":0.11417849}
{"ts":1751349840000,"o":106840.1,"h":106880,"l":106840.1,"c":106880,"v":74400,"usd":0.69617932}
{"ts":1751349900000,"o":106880,"h":106895,"l":106858.5,"c":106864.5,"v":29100,"usd":0.27223486}
{"ts":1751349960000,"o":106864.5,"h":106865.4,"l":106858.5,"c":106865.4,"v":4100,"usd":0.03836645}
{"ts":1751350020000,"o":106865.4,"h":106865.3,"l":106820.1,"c":106830,"v":8700,"usd":0.08143596}
{"ts":1751350080000,"o":106830,"h":106830,"l":106781.6,"c":106781.6,"v":40400,"usd":0.37821574}
{"ts":1751350140000,"o":106781.6,"h":106794.4,"l":106737.4,"c":106782.5,"v":875200,"usd":8.1974844}
{"ts":1751350200000,"o":106782.5,"h":106818.8,"l":106782.5,"c":106786.1,"v":240400,"usd":2.25096481}
{"ts":1751350260000,"o":106786.1,"h":106780,"l":106760.1,"c":106770.4,"v":10500,"usd":0.09834357}
{"ts":1751350320000,"o":106770.4,"h":106771.4,"l":106761.2,"c":106771.4,"v":55400,"usd":0.51890204}
{"ts":1751350380000,"o":106771.4,"h":106786,"l":106785.8,"c":106785.8,"v":26600,"usd":0.2490957}
{"ts":1751350440000,"o":106785.8,"h":106764.5,"l":106764.5,"c":106764.5,"v":2400,"usd":0.02247936}
{"ts":1751350500000,"o":106764.5,"h":106777.1,"l":106777,"c":106777,"v":15200,"usd":0.14235256}
{"ts":1751350560000,"o":106777,"h":106764.3,"l":106746.6,"c":106746.7,"v":10600,"usd":0.09929856}
{"ts":1751350620000,"o":106746.7,"h":106753.3,"l":106740.1,"c":106740.1,"v":164200,"usd":1.53823518}
{"ts":1751350680000,"o":106740.1,"h":106743.7,"l":106740.1,"c":106740.2,"v":2900,"usd":0.02716889}
{"ts":1751350740000,"o":106740.2,"h":106795,"l":106740.2,"c":106794.9,"v":88000,"usd":0.82424188}
{"ts":1751350800000,"o":106794.9,"h":106788.5,"l":106774.6,"c":106774.6,"v":9000,"usd":0.08428177}
{"ts":1751350860000,"o":106774.6,"h":106772.7,"l":106762.6,"c":106772.7,"v":800,"usd":0.00749319}
{"ts":1751350920000,"o":106772.7,"h":106786.9,"l":106772.6,"c":106783.8,"v":42300,"usd":0.39615931}
{"ts":1751350980000,"o":106783.8,"h":106797.3,"l":106787.5,"c":106797.3,"v":107300,"usd":1.00479968}
{"ts":1751351040000,"o":106797.3,"h":106797.3,"l":106787.4,"c":106794.2,"v":147900,"usd":1.38486463}
{"ts":1751351100000,"o":106794.2,"h":106831.8,"l":106791.4,"c":106791.4,"v":61700,"usd":0.57762638}
{"ts":1751351160000,"o":106791.4,"h":106801.5,"l":106780.1,"c":106787.5,"v":234700,"usd":2.19786474}
{"ts":1751351220000,"o":106787.5,"h":106841.8,"l":106796.4,"c":106841.8,"v":26300,"usd":0.24620666}
{"ts":1751351280000,"o":106841.8,"h":106849.9,"l":106794.7,"c":106794.7,"v":32400,"usd":0.30326568}
{"ts":1751351340000,"o":106794.7,"h":106794.7,"l":106768.8,"c":106768.8,"v":233600,"usd":2.18776766}
{"ts":1751351400000,"o":106768.8,"h":106768.8,"l":106750,"c":106750,"v":11600,"usd":0.10864756}
{"ts":1751351460000,"o":106750,"h":106759.9,"l":106744,"c":106747.6,"v":113500,"usd":1.06328857}
{"ts":1751351520000,"o":106747.6,"h":106784.2,"l":106747.6,"c":106760,"v":685600,"usd":6.42117306}
{"ts":1751351580000,"o":106760,"h":106760,"l":106750.2,"c":106750.2,"v":12200,"usd":0.11428549}
{"ts":1751351640000,"o":106750.2,"h":106777.3,"l":106756.6,"c":106756.6,"v":9000,"usd":0.08428806}
{"ts":1751351700000,"o":106756.6,"h":106764.3,"l":106756.7,"c":106764.2,"v":1400,"usd":0.0131131}
{"ts":1751351760000,"o":106764.2,"h":106772.8,"l":106764.3,"c":106772.8,"v":74700,"usd":0.69962864}
{"ts":1751351820000,"o":106772.8,"h":106777.2,"l":106772.7,"c":106777.2,"v":101600,"usd":0.95154032}
{"ts":1751351880000,"o":106777.2,"h":106788,"l":106777.2,"c":106787.9,"v":211300,"usd":1.97879385}
{"ts":1751351940000,"o":106787.9,"h":106787.5,"l":106777.4,"c":106787.5,"v":23100,"usd":0.21631782}
{"ts":1751352000000,"o":106787.5,"h":106787.5,"l":106787.5,"c":106787.5,"v":0,"usd":0}
{"ts":1751352060000,"o":106787.5,"h":106787.9,"l":106774,"c":106774,"v":38500,"usd":0.36052998}
{"ts":1751352120000,"o":106774,"h":106773.9,"l":106750,"c":106750.1,"v":182100,"usd":1.70555187}
{"ts":1751352180000,"o":106750.1,"h":106774,"l":106768.3,"c":106774,"v":229200,"usd":2.14669102}
{"ts":1751352240000,"o":106774,"h":106787.9,"l":106774,"c":106787.9,"v":70400,"usd":0.65933764}
{"ts":1751352300000,"o":106787.9,"h":106813,"l":106788,"c":106806.6,"v":279900,"usd":2.62073167}
{"ts":1751352360000,"o":106806.6,"h":106812.3,"l":106796.4,"c":106796.4,"v":19900,"usd":0.18630932}
{"ts":1751352420000,"o":106796.4,"h":106871.8,"l":106820,"c":106844.6,"v":71900,"usd":0.67296077}
{"ts":1751352480000,"o":106844.6,"h":106879.2,"l":106859.7,"c":106879.2,"v":227000,"usd":2.12420977}
{"ts":1751352540000,"o":106879.2,"h":106879.1,"l":106850.8,"c":106850.8,"v":83900,"usd":0.7850864}
{"ts":1751352600000,"o":106850.8,"h":106846.4,"l":106840.1,"c":106846.4,"v":279900,"usd":2.6198079}
{"ts":1751352660000,"o":106846.4,"h":106860,"l":106847.7,"c":106858.4,"v":242500,"usd":2.26942088}
{"ts":1751352720000,"o":106858.4,"h":106880,"l":106847.7,"c":106866.5,"v":137400,"usd":1.28575009}
{"ts":1751352780000,"o":106866.5,"h":106886.1,"l":106854.3,"c":106869.3,"v":33400,"usd":0.31253648}
{"ts":1751352840000,"o":106869.3,"h":106880.4,"l":106869.3,"c":106869.3,"v":106300,"usd":0.99460464}
{"ts":1751352900000,"o":106869.3,"h":106875.5,"l":106850.1,"c":106875.5,"v":444700,"usd":4.1618545}
{"ts":1751352960000,"o":106875.5,"h":106875.5,"l":106875,"c":106875,"v":23200,"usd":0.21707544}
{"ts":1751353020000,"o":106875,"h":106857,"l":106856.9,"c":106856.9,"v":71300,"usd":0.66724679}
{"ts":1751353080000,"o":106856.9,"h":106856.9,"l":106850,"c":106850,"v":29200,"usd":0.27326296}
{"ts":1751353140000,"o":106850,"h":106875.5,"l":106850.1,"c":106865.7,"v":24100,"usd":0.22552006}
{"ts":1751353200000,"o":106865.7,"h":106865.9,"l":106865.9,"c":106865.9,"v":300,"usd":0.00280725}
{"ts":1751353260000,"o":106865.9,"h":106900,"l":106878,"c":106899.9,"v":121400,"usd":1.13586702}
{"ts":1751353320000,"o":106899.9,"h":106912.9,"l":106900,"c":106912.9,"v":158500,"usd":1.48268704}
{"ts":1751353380000,"o":106912.9,"h":106953.3,"l":106913,"c":106945.8,"v":49100,"usd":0.45913232}
{"ts":1751353440000,"o":106945.8,"h":106975.5,"l":106929.1,"c":106958.9,"v":40300,"usd":0.37681424}
{"ts":1751353500000,"o":106958.9,"h":106960,"l":106959,"c":106960,"v":11300,"usd":0.10564765}
{"ts":1751353560000,"o":106960,"h":106976.9,"l":106940,"c":106940,"v":1046700,"usd":9.78588136}
{"ts":1751353620000,"o":106940,"h":106965.8,"l":106940.1,"c":106965.8,"v":30400,"usd":0.28423376}
{"ts":1751353680000,"o":106965.8,"h":106979.8,"l":106979.8,"c":106979.8,"v":10600,"usd":0.09908456}
{"ts":1751353740000,"o":106979.8,"h":106999.9,"l":106979.9,"c":106999.9,"v":108000,"usd":1.00953978}
{"ts":1751353800000,"o":106999.9,"h":106999.9,"l":106990,"c":106997.7,"v":104600,"usd":0.97757469}
{"ts":1751353860000,"o":106997.7,"h":106999.8,"l":106924.3,"c":106924.3,"v":248200,"usd":2.32025649}
{"ts":1751353920000,"o":106924.3,"h":106926.1,"l":106926.1,"c":106926.1,"v":1200,"usd":0.01122276}
{"ts":1751353980000,"o":106926.1,"h":106926.1,"l":106926.1,"c":106926.1,"v":0,"usd":0}
{"ts":1751354040000,"o":106926.1,"h":106945.2,"l":106945.1,"c":106945.1,"v":16600,"usd":0.15521996}
{"ts":1751354100000,"o":106945.1,"h":106945.1,"l":106910.1,"c":106910.1,"v":53900,"usd":0.50408745}
{"ts":1751354160000,"o":106910.1,"h":106937.7,"l":106886,"c":106925.4,"v":47500,"usd":0.44429733}
{"ts":1751354220000,"o":106925.4,"h":106932,"l":106907.4,"c":106907.4,"v":236400,"usd":2.2109093}
{"ts":1751354280000,"o":106907.4,"h":106907.4,"l":106832.4,"c":106841.7,"v":61400,"usd":0.57451488}
{"ts":1751354340000,"o":106841.7,"h":106834.5,"l":106749,"c":106749,"v":167500,"usd":1.56850464}
{"ts":1751354400000,"o":106749,"h":106749.2,"l":106660.4,"c":106664.1,"v":1179500,"usd":11.05443958}
{"ts":1751354460000,"o":106664.1,"h":106664.1,"l":106598,"c":106623.7,"v":2179200,"usd":20.4359851}
{"ts":1751354520000,"o":106623.7,"h":106664.1,"l":106610.2,"c":106610.2,"v":311000,"usd":2.91604958}
{"ts":1751354580000,"o":106610.2,"h":106643.7,"l":106613.1,"c":106620.1,"v":174400,"usd":1.63544053}
{"ts":1751354640000,"o":106620.1,"h":106631.1,"l":106610.4,"c":106620,"v":257400,"usd":2.41416589}
{"ts":1751354700000,"o":106620,"h":106685.5,"l":106584.6,"c":106685.5,"v":163300,"usd":1.53126689}
{"ts":1751354760000,"o":106685.5,"h":106700,"l":106659.6,"c":106670,"v":225000,"usd":2.10891044}
{"ts":1751354820000,"o":106670,"h":106713.9,"l":106670,"c":106713.9,"v":81500,"usd":0.76385491}
{"ts":1751354880000,"o":106713.9,"h":106780.3,"l":106713.9,"c":106771.7,"v":397400,"usd":3.72249414}
{"ts":1751354940000,"o":106771.7,"h":106799.9,"l":106770.1,"c":106788.1,"v":432300,"usd":4.04805357}
{"ts":1751355000000,"o":106788.1,"h":106897.8,"l":106794.9,"c":106869.8,"v":1129600,"usd":10.57244868}
{"ts":1751355060000,"o":106869.8,"h":106995.5,"l":106860.3,"c":106989,"v":356800,"usd":3.33578846}
{"ts":1751355120000,"o":106989,"h":106992.1,"l":106919,"c":106982.5,"v":397800,"usd":3.71917464}
{"ts":1751355180000,"o":106982.5,"h":106987.4,"l":106960.2,"c":106960.2,"v":2800,"usd":0.02617734}
{"ts":1751355240000,"o":106960.2,"h":107010,"l":106960.2,"c":106975.3,"v":363700,"usd":3.39966829}
{"ts":1751355300000,"o":106975.3,"h":106975,"l":106966.1,"c":106975,"v":77400,"usd":0.7235752}
{"ts":1751355360000,"o":106975,"h":106968.6,"l":106933.6,"c":106933.9,"v":149500,"usd":1.39794561}
{"ts":1751355420000,"o":106933.9,"h":106950.4,"l":106924.5,"c":106924.5,"v":27000,"usd":0.25249243}
{"ts":1751355480000,"o":106924.5,"h":106959.9,"l":106931.5,"c":106959.9,"v":109300,"usd":1.02204441}
{"ts":1751355540000,"o":106959.9,"h":106953.8,"l":106929.8,"c":106937.9,"v":232400,"usd":2.17322777}
{"ts":1751355600000,"o":106937.9,"h":106997.3,"l":106948.9,"c":106980,"v":35200,"usd":0.32903308}
{"ts":1751355660000,"o":106980,"h":106963,"l":106950.5,"c":106963,"v":17700,"usd":0.16548688}
{"ts":1751355720000,"o":106963,"h":106965.9,"l":106950,"c":106950,"v":5200,"usd":0.04861473}
{"ts":1751355780000,"o":106950,"h":106940.1,"l":106900,"c":106900,"v":67500,"usd":0.63130429}
{"ts":1751355840000,"o":106900,"h":106896.8,"l":106881.7,"c":106896.8,"v":116300,"usd":1.0880884}
{"ts":1751355900000,"o":106896.8,"h":106912.1,"l":106900,"c":106912.1,"v":37300,"usd":0.3488923}
{"ts":1751355960000,"o":106912.1,"h":106927.5,"l":106896.4,"c":106896.4,"v":5600,"usd":0.05237752}
{"ts":1751356020000,"o":106896.4,"h":106950.6,"l":106896.4,"c":106950.6,"v":26000,"usd":0.24313476}
{"ts":1751356080000,"o":106950.6,"h":106980.4,"l":106950.6,"c":106952.9,"v":120300,"usd":1.12480207}
{"ts":1751356140000,"o":106952.9,"h":106963.5,"l":106950.6,"c":106963.5,"v":8800,"usd":0.08227389}
{"ts":1751356200000,"o":106963.5,"h":106999.9,"l":106971.9,"c":106999.9,"v":156400,"usd":1.46192777}
{"ts":1751356260000,"o":106999.9,"h":107158.9,"l":106999.1,"c":107154.5,"v":1791600,"usd":16.73542533}
{"ts":1751356320000,"o":107154.5,"h":107168.2,"l":107128.9,"c":107130,"v":129700,"usd":1.21048431}
{"ts":1751356380000,"o":107130,"h":107130,"l":107104.2,"c":107104.2,"v":146700,"usd":1.36944812}
{"ts":1751356440000,"o":107104.2,"h":107132.5,"l":107093.4,"c":107132.5,"v":58200,"usd":0.54339761}
{"ts":1751356500000,"o":107132.5,"h":107140,"l":107108.3,"c":107108.3,"v":84900,"usd":0.79248156}
{"ts":1751356560000,"o":107108.3,"h":107139.8,"l":107139.8,"c":107139.8,"v":10300,"usd":0.09613608}
{"ts":1751356620000,"o":107139.8,"h":107139,"l":107108.4,"c":107113.1,"v":24800,"usd":0.23152908}
{"ts":1751356680000,"o":107113.1,"h":107140.1,"l":107131.2,"c":107140.1,"v":30000,"usd":0.28002004}
{"ts":1751356740000,"o":107140.1,"h":107133.5,"l":107124.2,"c":107133.5,"v":122800,"usd":1.14623045}
{"ts":1751356800000,"o":107133.5,"h":107150.1,"l":107133.5,"c":107150.1,"v":75600,"usd":0.7056059}
{"ts":1751356860000,"o":107150.1,"h":107154.6,"l":107080.5,"c":107097.9,"v":904800,"usd":8.44630315}
{"ts":1751356920000,"o":107097.9,"h":107091.6,"l":107080,"c":107080,"v":26200,"usd":0.24466537}
{"ts":1751356980000,"o":107080,"h":107070,"l":107007.3,"c":107017,"v":135500,"usd":1.2661162}
{"ts":1751357040000,"o":107017,"h":107039.9,"l":107005.7,"c":107005.7,"v":153500,"usd":1.43411753}
{"ts":1751357100000,"o":107005.7,"h":107039.9,"l":107001.3,"c":107039.9,"v":72300,"usd":0.67566229}
{"ts":1751357160000,"o":107039.9,"h":107014.1,"l":106975.2,"c":106985.2,"v":44100,"usd":0.41217789}
{"ts":1751357220000,"o":106985.2,"h":107003.5,"l":106973,"c":106973,"v":15600,"usd":0.14582203}
{"ts":1751357280000,"o":106973,"h":106970,"l":106940.1,"c":106968.7,"v":320400,"usd":2.99579146}
{"ts":1751357340000,"o":106968.7,"h":107010.2,"l":106960.9,"c":106964,"v":57700,"usd":0.53934527}
{"ts":1751357400000,"o":106964,"h":106967.2,"l":106967.2,"c":106967.2,"v":200,"usd":0.00186974}
{"ts":1751357460000,"o":106967.2,"h":106980,"l":106963.3,"c":106972,"v":10700,"usd":0.10003317}
{"ts":1751357520000,"o":106972,"h":106978.9,"l":106920,"c":106920,"v":197500,"usd":1.84642195}
{"ts":1751357580000,"o":106920,"h":106929.9,"l":106910,"c":106910.1,"v":44800,"usd":0.41902239}
{"ts":1751357640000,"o":106910.1,"h":106924.9,"l":106910.1,"c":106924.9,"v":26800,"usd":0.2506789}
{"ts":1751357700000,"o":106924.9,"h":106924.8,"l":106880,"c":106889.2,"v":45500,"usd":0.42563081}
{"ts":1751357760000,"o":106889.2,"h":106929.9,"l":106898,"c":106922.9,"v":41400,"usd":0.38721749}
{"ts":1751357820000,"o":106922.9,"h":106940,"l":106920,"c":106920,"v":19200,"usd":0.17956169}
{"ts":1751357880000,"o":106920,"h":106926.7,"l":106914,"c":106914,"v":19600,"usd":0.18331604}
{"ts":1751357940000,"o":106914,"h":106916.6,"l":106880.1,"c":106900,"v":931600,"usd":8.71452758}
{"ts":1751358000000,"o":106900,"h":106919.6,"l":106891.1,"c":106900.5,"v":14700,"usd":0.13751195}
{"ts":1751358060000,"o":106900.5,"h":106910.2,"l":106900.5,"c":106902.4,"v":30000,"usd":0.28062854}
{"ts":1751358120000,"o":106902.4,"h":106947.5,"l":106911.4,"c":106940,"v":27200,"usd":0.25438937}
{"ts":1751358180000,"o":106940,"h":106930,"l":106900.5,"c":106900.5,"v":26100,"usd":0.24412587}
{"ts":1751358240000,"o":106900.5,"h":106912.8,"l":106912.6,"c":106912.6,"v":3600,"usd":0.03367224}
{"ts":1751358300000,"o":106912.6,"h":106924.7,"l":106900.5,"c":106924.7,"v":1293600,"usd":12.09835267}
{"ts":1751358360000,"o":106924.7,"h":106939.9,"l":106908.1,"c":106918.7,"v":23600,"usd":0.22068919}
{"ts":1751358420000,"o":106918.7,"h":106918.6,"l":106900,"c":106900,"v":111800,"usd":1.04582936}
{"ts":1751358480000,"o":106900,"h":106891.5,"l":106891.5,"c":106891.5,"v":5400,"usd":0.05051862}
{"ts":1751358540000,"o":106891.5,"h":106936,"l":106899.9,"c":106910.9,"v":85000,"usd":0.79508744}
{"ts":1751358600000,"o":106910.9,"h":106910,"l":106900.1,"c":106910,"v":7700,"usd":0.07202597}
{"ts":1751358660000,"o":106910,"h":106918.1,"l":106900,"c":106900,"v":12600,"usd":0.11785552}
{"ts":1751358720000,"o":106900,"h":106904.8,"l":106891.5,"c":106904.8,"v":80900,"usd":0.75678973}
{"ts":1751358780000,"o":106904.8,"h":106934.4,"l":106890,"c":106890,"v":112600,"usd":1.05339242}
{"ts":1751358840000,"o":106890,"h":106883.9,"l":106880,"c":106880,"v":125800,"usd":1.17698302}
{"ts":1751358900000,"o":106880,"h":106873.6,"l":106850,"c":106850.1,"v":5000,"usd":0.0467927}
{"ts":1751358960000,"o":106850.1,"h":106910.9,"l":106840,"c":106901.5,"v":215300,"usd":2.01430369}
{"ts":1751359020000,"o":106901.5,"h":106901.5,"l":106901.5,"c":106901.5,"v":0,"usd":0}
{"ts":1751359080000,"o":106901.5,"h":106880.1,"l":106870,"c":106870,"v":1200,"usd":0.01122774}
{"ts":1751359140000,"o":106870,"h":106860,"l":106785,"c":106785,"v":125900,"usd":1.17881707}
{"ts":1751359200000,"o":106785,"h":106780.1,"l":106745,"c":106763.2,"v":177900,"usd":1.66643618}
{"ts":1751359260000,"o":106763.2,"h":106763.1,"l":106750,"c":106750.1,"v":131500,"usd":1.23172394}
{"ts":1751359320000,"o":106750.1,"h":106750,"l":106750,"c":106750,"v":6300,"usd":0.05901651}
{"ts":1751359380000,"o":106750,"h":106745,"l":106716.7,"c":106727.1,"v":89100,"usd":0.83482807}
{"ts":1751359440000,"o":106727.1,"h":106727.3,"l":106716.8,"c":106716.8,"v":5200,"usd":0.04872463}
{"ts":1751359500000,"o":106716.8,"h":106733.6,"l":106716.8,"c":106717,"v":51400,"usd":0.48164014}
{"ts":1751359560000,"o":106717,"h":106720.3,"l":106705.4,"c":106709.1,"v":318300,"usd":2.98271369}
{"ts":1751359620000,"o":106709.1,"h":106717.8,"l":106717.8,"c":106717.8,"v":34100,"usd":0.31953405}
{"ts":1751359680000,"o":106717.8,"h":106731.7,"l":106714.6,"c":106731.7,"v":55300,"usd":0.51819774}
{"ts":1751359740000,"o":106731.7,"h":106740,"l":106705.5,"c":106705.5,"v":165300,"usd":1.54875}
{"ts":1751359800000,"o":106705.5,"h":106719.9,"l":106700,"c":106711.8,"v":244600,"usd":2.29209714}
{"ts":1751359860000,"o":106711.8,"h":106728.2,"l":106713,"c":106713,"v":151900,"usd":1.42334458}
{"ts":1751359920000,"o":106713,"h":106733.7,"l":106716.9,"c":106716.9,"v":47600,"usd":0.44600213}
{"ts":1751359980000,"o":106716.9,"h":106712.5,"l":106666.8,"c":106666.8,"v":212400,"usd":1.99063461}
{"ts":1751360040000,"o":106666.8,"h":106684.9,"l":106670.4,"c":106677.2,"v":104800,"usd":0.98236112}
{"ts":1751360100000,"o":106677.2,"h":106700,"l":106684.9,"c":106700,"v":29400,"usd":0.27556343}
{"ts":1751360160000,"o":106700,"h":106700,"l":106699.9,"c":106699.9,"v":2600,"usd":0.02436746}
{"ts":1751360220000,"o":106699.9,"h":106689.2,"l":106660.1,"c":106660.1,"v":446200,"usd":4.18318449}
{"ts":1751360280000,"o":106660.1,"h":106665.4,"l":106651.6,"c":106658.9,"v":63800,"usd":0.59817176}
{"ts":1751360340000,"o":106658.9,"h":106688.3,"l":106665.3,"c":106675.4,"v":37700,"usd":0.3533976}
{"ts":1751360400000,"o":106675.4,"h":106689.1,"l":106675.5,"c":106689.1,"v":34300,"usd":0.32152898}
{"ts":1751360460000,"o":106689.1,"h":106689.1,"l":106669.9,"c":106670,"v":58600,"usd":0.54932837}
{"ts":1751360520000,"o":106670,"h":106698.9,"l":106670,"c":106688.4,"v":46200,"usd":0.43307304}
{"ts":1751360580000,"o":106688.4,"h":106688.4,"l":106665.3,"c":106672.4,"v":48400,"usd":0.45372661}
{"ts":1751360640000,"o":106672.4,"h":106672.3,"l":106651.6,"c":106651.7,"v":151100,"usd":1.41661216}
{"ts":1751360700000,"o":106651.7,"h":106749.7,"l":106663.4,"c":106700,"v":79900,"usd":0.74872416}
{"ts":1751360760000,"o":106700,"h":106722.2,"l":106690,"c":106721.1,"v":61000,"usd":0.57166495}
{"ts":1751360820000,"o":106721.1,"h":106763.1,"l":106710.1,"c":106758.5,"v":15800,"usd":0.14803717}
{"ts":1751360880000,"o":106758.5,"h":106755.4,"l":106730.1,"c":106730.1,"v":19700,"usd":0.18455688}
{"ts":1751360940000,"o":106730.1,"h":106730,"l":106720,"c":106720,"v":1400,"usd":0.01311743}
{"ts":1751361000000,"o":106720,"h":106742.9,"l":106710.1,"c":106742.9,"v":31100,"usd":0.29140568}
{"ts":1751361060000,"o":106742.9,"h":106763.2,"l":106752.9,"c":106752.9,"v":61500,"usd":0.57604599}
{"ts":1751361120000,"o":106752.9,"h":106747.6,"l":106740.1,"c":106747.5,"v":24700,"usd":0.23139315}
{"ts":1751361180000,"o":106747.5,"h":106763,"l":106753.9,"c":106753.9,"v":16600,"usd":0.1554876}
{"ts":1751361240000,"o":106753.9,"h":106740,"l":106662,"c":106662,"v":126800,"usd":1.18835861}
{"ts":1751361300000,"o":106662,"h":106671.8,"l":106671.8,"c":106671.8,"v":200,"usd":0.0018749}
{"ts":1751361360000,"o":106671.8,"h":106670,"l":106650.1,"c":106668,"v":4996800,"usd":46.84637368}
{"ts":1751361420000,"o":106668,"h":106683.3,"l":106632.8,"c":106632.8,"v":128300,"usd":1.20292791}
{"ts":1751361480000,"o":106632.8,"h":106630.1,"l":106630.1,"c":106630.1,"v":7400,"usd":0.06939868}
{"ts":1751361540000,"o":106630.1,"h":106630.3,"l":106610.3,"c":106620,"v":219500,"usd":2.05865524}
{"ts":1751361600000,"o":106620,"h":106669.5,"l":106627.9,"c":106649.6,"v":212600,"usd":1.99365998}
{"ts":1751361660000,"o":106649.6,"h":106644.8,"l":106555.3,"c":106570.2,"v":690900,"usd":6.48115141}
{"ts":1751361720000,"o":106570.2,"h":106581.4,"l":106558.8,"c":106580,"v":26300,"usd":0.24679291}
{"ts":1751361780000,"o":106580,"h":106637.6,"l":106578.4,"c":106637.6,"v":125200,"usd":1.17438429}
{"ts":1751361840000,"o":106637.6,"h":106639.9,"l":106624.6,"c":106624.6,"v":143700,"usd":1.34756016}
{"ts":1751361900000,"o":106624.6,"h":106689.9,"l":106640,"c":106680.6,"v":159400,"usd":1.4945422}
{"ts":1751361960000,"o":106680.6,"h":106680.5,"l":106680.5,"c":106680.5,"v":16100,"usd":0.15091818}
{"ts":1751362020000,"o":106680.5,"h":106680.5,"l":106641.7,"c":106641.7,"v":54400,"usd":0.51005738}
{"ts":1751362080000,"o":106641.7,"h":106667.4,"l":106649,"c":106667.4,"v":40400,"usd":0.37875553}
{"ts":1751362140000,"o":106667.4,"h":106683.8,"l":106665.2,"c":106665.2,"v":13300,"usd":0.12467158}
{"ts":1751362200000,"o":106665.2,"h":106660,"l":106660,"c":106660,"v":200,"usd":0.00187512}
{"ts":1751362260000,"o":106660,"h":106660.1,"l":106612.7,"c":106629.1,"v":73700,"usd":0.6910982}
{"ts":1751362320000,"o":106629.1,"h":106629,"l":106610.2,"c":106613.4,"v":112300,"usd":1.0531857}
{"ts":1751362380000,"o":106613.4,"h":106613.4,"l":106600.1,"c":106600.1,"v":1400,"usd":0.0131323}
{"ts":1751362440000,"o":106600.1,"h":106606.1,"l":106563.1,"c":106606,"v":114200,"usd":1.07142058}
{"ts":1751362500000,"o":106606,"h":106611.1,"l":106552,"c":106552.1,"v":343900,"usd":3.22685818}
{"ts":1751362560000,"o":106552.1,"h":106552.1,"l":106539.9,"c":106545.7,"v":113900,"usd":1.06900459}
{"ts":1751362620000,"o":106545.7,"h":106545.6,"l":106540,"c":106544.9,"v":27300,"usd":0.25623149}
{"ts":1751362680000,"o":106544.9,"h":106560.9,"l":106530.1,"c":106560.9,"v":109900,"usd":1.03147257}
{"ts":1751362740000,"o":106560.9,"h":106560.8,"l":106551.4,"c":106551.4,"v":15100,"usd":0.14171302}
{"ts":1751362800000,"o":106551.4,"h":106551.3,"l":106510.5,"c":106510.5,"v":77800,"usd":0.73026024}
{"ts":1751362860000,"o":106510.5,"h":106510.6,"l":106483,"c":106494,"v":242000,"usd":2.27230976}
{"ts":1751362920000,"o":106494,"h":106503.1,"l":106472.8,"c":106472.9,"v":92400,"usd":0.86773604}
{"ts":1751362980000,"o":106472.9,"h":106482.6,"l":106469.2,"c":106474.1,"v":78300,"usd":0.735404}
{"ts":1751363040000,"o":106474.1,"h":106509.9,"l":106476.8,"c":106509.9,"v":129000,"usd":1.21126863}
{"ts":1751363100000,"o":106509.9,"h":106493.5,"l":106484.1,"c":106484.1,"v":700,"usd":0.00657323}
{"ts":1751363160000,"o":106484.1,"h":106484.1,"l":106484,"c":106484,"v":2300,"usd":0.02159953}
{"ts":1751363220000,"o":106484,"h":106503.6,"l":106466.7,"c":106466.7,"v":2152900,"usd":20.21843463}
{"ts":1751363280000,"o":106466.7,"h":106475.3,"l":106453.2,"c":106475.3,"v":1083800,"usd":10.17993244}
{"ts":1751363340000,"o":106475.3,"h":106480.1,"l":106462.5,"c":106462.5,"v":220400,"usd":2.07002199}
{"ts":1751363400000,"o":106462.5,"h":106462.5,"l":106462.5,"c":106462.5,"v":553800,"usd":5.2018434}
{"ts":1751363460000,"o":106462.5,"h":106510,"l":106462.5,"c":106496.4,"v":1807700,"usd":16.97893081}
{"ts":1751363520000,"o":106496.4,"h":106502.9,"l":106475.7,"c":106494.7,"v":149100,"usd":1.40013265}
{"ts":1751363580000,"o":106494.7,"h":106502.8,"l":106485.1,"c":106498.1,"v":138900,"usd":1.30427035}
{"ts":1751363640000,"o":106498.1,"h":106492.4,"l":106492.3,"c":106492.3,"v":24100,"usd":0.2263082}
{"ts":1751363700000,"o":106492.3,"h":106480.4,"l":106465.9,"c":106465.9,"v":230700,"usd":2.16674827}
{"ts":1751363760000,"o":106465.9,"h":106482.2,"l":106466,"c":106481.7,"v":92400,"usd":0.8678313}
{"ts":1751363820000,"o":106481.7,"h":106543.7,"l":106490.8,"c":106543.7,"v":140100,"usd":1.31551197}
{"ts":1751363880000,"o":106543.7,"h":106565.4,"l":106540.1,"c":106540.1,"v":214100,"usd":2.00925158}
{"ts":1751363940000,"o":106540.1,"h":106540,"l":106525.4,"c":106525.4,"v":27200,"usd":0.25532627}
{"ts":1751364000000,"o":106525.4,"h":106521.8,"l":106510.1,"c":106510.2,"v":62000,"usd":0.58203798}
{"ts":1751364060000,"o":106510.2,"h":106510.1,"l":106463.6,"c":106507.2,"v":205100,"usd":1.92612192}
{"ts":1751364120000,"o":106507.2,"h":106537.5,"l":106500,"c":106503,"v":826000,"usd":7.75425771}
{"ts":1751364180000,"o":106503,"h":106520,"l":106503,"c":106520,"v":31500,"usd":0.2957415}
{"ts":1751364240000,"o":106520,"h":106590.2,"l":106540,"c":106590.2,"v":504100,"usd":4.73049181}
{"ts":1751364300000,"o":106590.2,"h":106600,"l":106574.6,"c":106574.6,"v":76900,"usd":0.72142554}
{"ts":1751364360000,"o":106574.6,"h":106570,"l":106540.1,"c":106550,"v":195800,"usd":1.83751716}
{"ts":1751364420000,"o":106550,"h":106566.6,"l":106540.3,"c":106564.4,"v":57700,"usd":0.54154612}
{"ts":1751364480000,"o":106564.4,"h":106576.4,"l":106550,"c":106550,"v":89400,"usd":0.83897908}
{"ts":1751364540000,"o":106550,"h":106571.1,"l":106550,"c":106571.1,"v":47400,"usd":0.44484773}
{"ts":1751364600000,"o":106571.1,"h":106596.6,"l":106571,"c":106596.6,"v":36300,"usd":0.34056218}
{"ts":1751364660000,"o":106596.6,"h":106584.4,"l":106566.5,"c":106566.5,"v":53300,"usd":0.50015014}
{"ts":1751364720000,"o":106566.5,"h":106560.1,"l":106509.5,"c":106509.5,"v":82100,"usd":0.77069044}
{"ts":1751364780000,"o":106509.5,"h":106519.1,"l":106490.1,"c":106498.7,"v":71400,"usd":0.67042615}
{"ts":1751364840000,"o":106498.7,"h":106499,"l":106480,"c":106480,"v":54300,"usd":0.50991072}
{"ts":1751364900000,"o":106480,"h":106479.7,"l":106462.4,"c":106470,"v":129700,"usd":1.21814343}
{"ts":1751364960000,"o":106470,"h":106497.1,"l":106486.1,"c":106486.1,"v":62800,"usd":0.58970636}
{"ts":1751365020000,"o":106486.1,"h":106470.9,"l":106470,"c":106470.1,"v":8700,"usd":0.0817127}
{"ts":1751365080000,"o":106470.1,"h":106489.2,"l":106470.1,"c":106474.9,"v":66900,"usd":0.6282822}
{"ts":1751365140000,"o":106474.9,"h":106488.7,"l":106474.9,"c":106488.7,"v":21400,"usd":0.20097358}
{"ts":1751365200000,"o":106488.7,"h":106512.3,"l":106480,"c":106484.9,"v":143200,"usd":1.34477256}
{"ts":1751365260000,"o":106484.9,"h":106500,"l":106484.9,"c":106500,"v":12700,"usd":0.11926492}
{"ts":1751365320000,"o":106500,"h":106519.8,"l":106485.3,"c":106485.3,"v":70500,"usd":0.66191544}
{"ts":1751365380000,"o":106485.3,"h":106508.3,"l":106488.2,"c":106508.3,"v":58900,"usd":0.55308818}
{"ts":1751365440000,"o":106508.3,"h":106534.5,"l":106494.5,"c":106494.5,"v":71500,"usd":0.67134569}
{"ts":1751365500000,"o":106494.5,"h":106511.3,"l":106494.5,"c":106511.3,"v":12200,"usd":0.11455479}
{"ts":1751365560000,"o":106511.3,"h":106511.3,"l":106494.8,"c":106494.9,"v":76000,"usd":0.71361104}
{"ts":1751365620000,"o":106494.9,"h":106494.9,"l":106474.8,"c":106480.1,"v":63700,"usd":0.59822206}
{"ts":1751365680000,"o":106480.1,"h":106481.6,"l":106470,"c":106470.1,"v":64800,"usd":0.60858672}
{"ts":1751365740000,"o":106470.1,"h":106473.4,"l":106462.4,"c":106462.4,"v":202800,"usd":1.90483146}
{"ts":1751365800000,"o":106462.4,"h":106462.4,"l":106442.2,"c":106442.2,"v":364800,"usd":3.42678784}
{"ts":1751365860000,"o":106442.2,"h":106452.6,"l":106419.4,"c":106419.4,"v":318700,"usd":2.99420041}
{"ts":1751365920000,"o":106419.4,"h":106419.4,"l":106410,"c":106410.1,"v":169100,"usd":1.58911699}
{"ts":1751365980000,"o":106410.1,"h":106410.1,"l":106390,"c":106405.3,"v":401300,"usd":3.77146345}
{"ts":1751366040000,"o":106405.3,"h":106438.6,"l":106390,"c":106438.5,"v":527200,"usd":4.95479089}
{"ts":1751366100000,"o":106438.5,"h":106460.9,"l":106438.5,"c":106443.6,"v":81500,"usd":0.76562701}
{"ts":1751366160000,"o":106443.6,"h":106443.5,"l":106430,"c":106430,"v":11100,"usd":0.10429026}
{"ts":1751366220000,"o":106430,"h":106430,"l":106420.1,"c":106420.1,"v":29000,"usd":0.27248014}
{"ts":1751366280000,"o":106420.1,"h":106420,"l":106384.6,"c":106387.5,"v":627600,"usd":5.89890248}
{"ts":1751366340000,"o":106387.5,"h":106387.4,"l":106300.4,"c":106319.6,"v":2173600,"usd":20.43803446}
{"ts":1751366400000,"o":106319.6,"h":106359.9,"l":106308.7,"c":106338.9,"v":468200,"usd":4.40275675}
{"ts":1751366460000,"o":106338.9,"h":106355.8,"l":106316.5,"c":106347.5,"v":241800,"usd":2.27408902}
{"ts":1751366520000,"o":106347.5,"h":106339,"l":106320.1,"c":106320.1,"v":12200,"usd":0.11472788}
{"ts":1751366580000,"o":106320.1,"h":106339.2,"l":106320.1,"c":106339.2,"v":55200,"usd":0.51913925}
{"ts":1751366640000,"o":106339.2,"h":106346.2,"l":106339.2,"c":106346.2,"v":34200,"usd":0.32161032}
{"ts":1751366700000,"o":106346.2,"h":106346.2,"l":106346.1,"c":106346.1,"v":8400,"usd":0.07898772}
{"ts":1751366760000,"o":106346.1,"h":106340.2,"l":106338.8,"c":106338.8,"v":7000,"usd":0.06582711}
{"ts":1751366820000,"o":106338.8,"h":106346,"l":106329.5,"c":106329.8,"v":84300,"usd":0.79281463}
{"ts":1751366880000,"o":106329.8,"h":106337.8,"l":106329.9,"c":106337.7,"v":2500,"usd":0.02351035}
{"ts":1751366940000,"o":106337.7,"h":106337.7,"l":106337.7,"c":106337.7,"v":900,"usd":0.0084636}
{"ts":1751367000000,"o":106337.7,"h":106337.6,"l":106254.8,"c":106286.9,"v":1323500,"usd":12.45258855}
{"ts":1751367060000,"o":106286.9,"h":106304.1,"l":106277.1,"c":106304.1,"v":161000,"usd":1.51472898}
{"ts":1751367120000,"o":106304.1,"h":106390,"l":106305.5,"c":106383.9,"v":894500,"usd":8.41149554}
{"ts":1751367180000,"o":106383.9,"h":106399.9,"l":106373.1,"c":106385.1,"v":31900,"usd":0.299848}
{"ts":1751367240000,"o":106385.1,"h":106387.7,"l":106330,"c":106330,"v":28800,"usd":0.27080955}
{"ts":1751367300000,"o":106330,"h":106318.6,"l":106318.5,"c":106318.5,"v":4700,"usd":0.04420679}
{"ts":1751367360000,"o":106318.5,"h":106318.5,"l":106257.2,"c":106303.6,"v":1001800,"usd":9.42609143}
{"ts":1751367420000,"o":106303.6,"h":106395.7,"l":106317.8,"c":106395.7,"v":194600,"usd":1.82984958}
{"ts":1751367480000,"o":106395.7,"h":106399.9,"l":106360,"c":106360.1,"v":183300,"usd":1.72321261}
{"ts":1751367540000,"o":106360.1,"h":106427.6,"l":106360.1,"c":106421.1,"v":447500,"usd":4.20606609}
{"ts":1751367600000,"o":106421.1,"h":106473.3,"l":106407.9,"c":106453.6,"v":514500,"usd":4.83313564}
{"ts":1751367660000,"o":106453.6,"h":106467,"l":106448.1,"c":106467,"v":47500,"usd":0.44620776}
{"ts":1751367720000,"o":106467,"h":106500.5,"l":106473.3,"c":106497.5,"v":454100,"usd":4.26390719}
{"ts":1751367780000,"o":106497.5,"h":106554.9,"l":106496.4,"c":106500,"v":3080000,"usd":28.91498542}
{"ts":1751367840000,"o":106500,"h":106503.5,"l":106480.1,"c":106503.5,"v":108900,"usd":1.02264098}
{"ts":1751367900000,"o":106503.5,"h":106551.2,"l":106514,"c":106526.8,"v":20200,"usd":0.1896275}
{"ts":1751367960000,"o":106526.8,"h":106546.9,"l":106498.1,"c":106520,"v":93900,"usd":0.88157041}
{"ts":1751368020000,"o":106520,"h":106520,"l":106520,"c":106520,"v":1100,"usd":0.01032669}
{"ts":1751368080000,"o":106520,"h":106548.5,"l":106519.9,"c":106546.6,"v":250900,"usd":2.3553141}
{"ts":1751368140000,"o":106546.6,"h":106547.4,"l":106525,"c":106525,"v":48700,"usd":0.45712121}
{"ts":1751368200000,"o":106525,"h":106524.9,"l":106519.9,"c":106519.9,"v":107000,"usd":1.00449023}
{"ts":1751368260000,"o":106519.9,"h":106510.1,"l":106509.9,"c":106509.9,"v":16500,"usd":0.1549152}
{"ts":1751368320000,"o":106509.9,"h":106500.2,"l":106434.3,"c":106434.3,"v":466800,"usd":4.38420587}
{"ts":1751368380000,"o":106434.3,"h":106430.1,"l":106400,"c":106400,"v":170800,"usd":1.60503534}
{"ts":1751368440000,"o":106400,"h":106395,"l":106335.1,"c":106335.1,"v":457200,"usd":4.29829043}
{"ts":1751368500000,"o":106335.1,"h":106335.2,"l":106299,"c":106299,"v":429100,"usd":4.03608574}
{"ts":1751368560000,"o":106299,"h":106359.5,"l":106289.4,"c":106359.5,"v":553400,"usd":5.20515243}
{"ts":1751368620000,"o":106359.5,"h":106359.5,"l":106299.1,"c":106312.7,"v":685000,"usd":6.44183925}
{"ts":1751368680000,"o":106312.7,"h":106339.9,"l":106290,"c":106290.3,"v":224200,"usd":2.10895512}
{"ts":1751368740000,"o":106290.3,"h":106336.6,"l":106268.3,"c":106336.6,"v":481400,"usd":4.52915577}
{"ts":1751368800000,"o":106336.6,"h":106344,"l":106335.9,"c":106337.9,"v":42800,"usd":0.40247829}
{"ts":1751368860000,"o":106337.9,"h":106343.6,"l":106327.2,"c":106343.6,"v":167700,"usd":1.57706279}
{"ts":1751368920000,"o":106343.6,"h":106397.2,"l":106359.4,"c":106397.2,"v":344100,"usd":3.23518486}
{"ts":1751368980000,"o":106397.2,"h":106414.1,"l":106380.1,"c":106414.1,"v":71200,"usd":0.66921652}
{"ts":1751369040000,"o":106414.1,"h":106433.6,"l":106414.1,"c":106433.6,"v":143000,"usd":1.3437917}
{"ts":1751369100000,"o":106433.6,"h":106480,"l":106433.6,"c":106480,"v":35400,"usd":0.33255613}
{"ts":1751369160000,"o":106480,"h":106461.2,"l":106450.6,"c":106450.6,"v":8400,"usd":0.0789078}
{"ts":1751369220000,"o":106450.6,"h":106471,"l":106450.7,"c":106455.8,"v":18300,"usd":0.17190636}
{"ts":1751369280000,"o":106455.8,"h":106455.8,"l":106455.7,"c":106455.8,"v":9300,"usd":0.08736048}
{"ts":1751369340000,"o":106455.8,"h":106455.8,"l":106455.7,"c":106455.7,"v":25000,"usd":0.23484}
{"ts":1751369400000,"o":106455.7,"h":106464.9,"l":106455.8,"c":106464.9,"v":146900,"usd":1.37991936}
{"ts":1751369460000,"o":106464.9,"h":106491.7,"l":106464.9,"c":106491.7,"v":15900,"usd":0.14933877}
{"ts":1751369520000,"o":106491.7,"h":106491.6,"l":106461.1,"c":106466.4,"v":234700,"usd":2.2040378}
{"ts":1751369580000,"o":106466.4,"h":106520,"l":106466.4,"c":106519.9,"v":44800,"usd":0.42071431}
{"ts":1751369640000,"o":106519.9,"h":106555,"l":106533.2,"c":106555,"v":154900,"usd":1.45385967}
{"ts":1751369700000,"o":106555,"h":106572.3,"l":106555.1,"c":106572.3,"v":29400,"usd":0.275906}
{"ts":1751369760000,"o":106572.3,"h":106598.6,"l":106554,"c":106556.1,"v":283100,"usd":2.65609314}
{"ts":1751369820000,"o":106556.1,"h":106574.9,"l":106563.7,"c":106564.7,"v":129200,"usd":1.21241322}
{"ts":1751369880000,"o":106564.7,"h":106564.7,"l":106560.1,"c":106560.1,"v":30100,"usd":0.28247028}
{"ts":1751369940000,"o":106560.1,"h":106564.7,"l":106564.7,"c":106564.7,"v":400,"usd":0.0037536}
{"ts":1751370000000,"o":106564.7,"h":106564.6,"l":106543.4,"c":106543.5,"v":313200,"usd":2.93934872}
{"ts":1751370060000,"o":106543.5,"h":106543.4,"l":106521.1,"c":106521.1,"v":230800,"usd":2.16636749}
{"ts":1751370120000,"o":106521.1,"h":106529,"l":106510,"c":106529,"v":279900,"usd":2.62780416}
{"ts":1751370180000,"o":106529,"h":106528.9,"l":106510.1,"c":106523,"v":42200,"usd":0.39617845}
{"ts":1751370240000,"o":106523,"h":106537.7,"l":106529,"c":106537.7,"v":23400,"usd":0.21964804}
{"ts":1751370300000,"o":106537.7,"h":106527.2,"l":106527.2,"c":106527.2,"v":1900,"usd":0.01783587}
{"ts":1751370360000,"o":106527.2,"h":106527.2,"l":106527.1,"c":106527.2,"v":11900,"usd":0.11170887}
{"ts":1751370420000,"o":106527.2,"h":106537.8,"l":106527.2,"c":106537.8,"v":43900,"usd":0.41209437}
{"ts":1751370480000,"o":106537.8,"h":106564.7,"l":106537.8,"c":106564.7,"v":171300,"usd":1.60779455}
{"ts":1751370540000,"o":106564.7,"h":106575,"l":106564.7,"c":106575,"v":239600,"usd":2.24838372}
{"ts":1751370600000,"o":106575,"h":106584.5,"l":106569.4,"c":106574,"v":288800,"usd":2.70976618}
{"ts":1751370660000,"o":106574,"h":106584.6,"l":106573.8,"c":106573.8,"v":43800,"usd":0.41096054}
{"ts":1751370720000,"o":106573.8,"h":106568.9,"l":106500,"c":106500,"v":367800,"usd":3.45261294}
{"ts":1751370780000,"o":106500,"h":106493.5,"l":106480,"c":106493.2,"v":219300,"usd":2.05937089}
{"ts":1751370840000,"o":106493.2,"h":106488.2,"l":106480.1,"c":106488.2,"v":38700,"usd":0.36344704}
{"ts":1751370900000,"o":106488.2,"h":106511.8,"l":106488.2,"c":106501.1,"v":59900,"usd":0.56241357}
{"ts":1751370960000,"o":106501.1,"h":106520,"l":106519.9,"c":106519.9,"v":200,"usd":0.00187758}
{"ts":1751371020000,"o":106519.9,"h":106559.9,"l":106520,"c":106559.9,"v":102300,"usd":0.96008485}
{"ts":1751371080000,"o":106559.9,"h":106554.3,"l":106554.3,"c":106554.3,"v":10000,"usd":0.093849}
{"ts":1751371140000,"o":106554.3,"h":106554.2,"l":106535.4,"c":106535.4,"v":63700,"usd":0.59789229}
{"ts":1751371200000,"o":106535.4,"h":106578.4,"l":106556.6,"c":106570,"v":150200,"usd":1.40943275}
{"ts":1751371260000,"o":106570,"h":106579.9,"l":106566.6,"c":106566.6,"v":69400,"usd":0.65116563}
{"ts":1751371320000,"o":106566.6,"h":106585.2,"l":106571.7,"c":106585.2,"v":28900,"usd":0.27116765}
{"ts":1751371380000,"o":106585.2,"h":106630,"l":106580.1,"c":106630,"v":67800,"usd":0.63605397}
{"ts":1751371440000,"o":106630,"h":106652,"l":106614.1,"c":106646.8,"v":382200,"usd":3.58434095}
{"ts":1751371500000,"o":106646.8,"h":106670,"l":106652.2,"c":106669.9,"v":60400,"usd":0.56630708}
{"ts":1751371560000,"o":106669.9,"h":106674.8,"l":106624.3,"c":106624.3,"v":111100,"usd":1.04156748}
{"ts":1751371620000,"o":106624.3,"h":106646.8,"l":106624.4,"c":106646.8,"v":1700,"usd":0.01594107}
{"ts":1751371680000,"o":106646.8,"h":106646.8,"l":106646.7,"c":106646.8,"v":75900,"usd":0.71169834}
{"ts":1751371740000,"o":106646.8,"h":106646.8,"l":106587.4,"c":106587.4,"v":46400,"usd":0.43515321}
{"ts":1751371800000,"o":106587.4,"h":106605.3,"l":106570.3,"c":106570.3,"v":137800,"usd":1.29284457}
{"ts":1751371860000,"o":106570.3,"h":106585.8,"l":106530.1,"c":106530.1,"v":192800,"usd":1.80917559}
{"ts":1751371920000,"o":106530.1,"h":106558.7,"l":106530.1,"c":106558.7,"v":29000,"usd":0.27219112}
{"ts":1751371980000,"o":106558.7,"h":106579.9,"l":106558.7,"c":106562,"v":67800,"usd":0.63619457}
{"ts":1751372040000,"o":106562,"h":106552.8,"l":106533.3,"c":106552.8,"v":26000,"usd":0.24404837}
{"ts":1751372100000,"o":106552.8,"h":106549.1,"l":106549,"c":106549,"v":600,"usd":0.00563121}
{"ts":1751372160000,"o":106549,"h":106549.1,"l":106549,"c":106549,"v":7200,"usd":0.06757485}
{"ts":1751372220000,"o":106549,"h":106538.4,"l":106520,"c":106520,"v":15100,"usd":0.14173366}
{"ts":1751372280000,"o":106520,"h":106543.4,"l":106520,"c":106520,"v":74900,"usd":0.70311792}
{"ts":1751372340000,"o":106520,"h":106516.1,"l":106501,"c":106509.5,"v":31200,"usd":0.29293452}
{"ts":1751372400000,"o":106509.5,"h":106509.4,"l":106476.2,"c":106481.5,"v":460500,"usd":4.32430251}
{"ts":1751372460000,"o":106481.5,"h":106492.1,"l":106460.1,"c":106490,"v":3600,"usd":0.03381186}
{"ts":1751372520000,"o":106490,"h":106481.7,"l":106460.1,"c":106460.1,"v":24000,"usd":0.22543363}
{"ts":1751372580000,"o":106460.1,"h":106485.1,"l":106460.1,"c":106485.1,"v":10000,"usd":0.09393124}
{"ts":1751372640000,"o":106485.1,"h":106485,"l":106420.1,"c":106423,"v":401100,"usd":3.76764022}
{"ts":1751372700000,"o":106423,"h":106450,"l":106410.1,"c":106413.6,"v":99000,"usd":0.93027455}
{"ts":1751372760000,"o":106413.6,"h":106410,"l":106336.4,"c":106377.3,"v":540900,"usd":5.08485627}
{"ts":1751372820000,"o":106377.3,"h":106387.6,"l":106353.5,"c":106353.5,"v":187500,"usd":1.76264919}
{"ts":1751372880000,"o":106353.5,"h":106363.3,"l":106340.1,"c":106340.1,"v":10000,"usd":0.09402667}
{"ts":1751372940000,"o":106340.1,"h":106383,"l":106340.1,"c":106372.8,"v":117100,"usd":1.10092683}
{"ts":1751373000000,"o":106372.8,"h":106380.9,"l":106366.1,"c":106380.9,"v":20200,"usd":0.18990165}
{"ts":1751373060000,"o":106380.9,"h":106432.9,"l":106380.9,"c":106413.1,"v":39400,"usd":0.37027771}
{"ts":1751373120000,"o":106413.1,"h":106454.8,"l":106420,"c":106420,"v":116500,"usd":1.09457957}
{"ts":1751373180000,"o":106420,"h":106417.2,"l":106390,"c":106390.1,"v":69800,"usd":0.65605917}
{"ts":1751373240000,"o":106390.1,"h":106393.1,"l":106364.5,"c":106387.7,"v":30900,"usd":0.29050042}
{"ts":1751373300000,"o":106387.7,"h":106404.3,"l":106391.3,"c":106404.3,"v":20900,"usd":0.19643805}
{"ts":1751373360000,"o":106404.3,"h":106426.5,"l":106393.1,"c":106426.4,"v":115900,"usd":1.08923908}
{"ts":1751373420000,"o":106426.4,"h":106426.5,"l":106426.4,"c":106426.4,"v":8200,"usd":0.07704884}
{"ts":1751373480000,"o":106426.4,"h":106417.9,"l":106388.4,"c":106388.5,"v":157700,"usd":1.48211142}
{"ts":1751373540000,"o":106388.5,"h":106412.9,"l":106388.6,"c":106400,"v":32000,"usd":0.30075377}
{"ts":1751373600000,"o":106400,"h":106409.7,"l":106390.1,"c":106409.7,"v":35800,"usd":0.33649654}
{"ts":1751373660000,"o":106409.7,"h":106482.9,"l":106409.6,"c":106460.2,"v":380900,"usd":3.57815637}
{"ts":1751373720000,"o":106460.2,"h":106460.1,"l":106450,"c":106450,"v":86900,"usd":0.81627078}
{"ts":1751373780000,"o":106450,"h":106414.1,"l":106390.1,"c":106399.3,"v":164200,"usd":1.54333492}
{"ts":1751373840000,"o":106399.3,"h":106399.3,"l":106380.1,"c":106380.1,"v":55500,"usd":0.5216889}
{"ts":1751373900000,"o":106380.1,"h":106407.3,"l":106394.8,"c":106407.3,"v":7300,"usd":0.06860625}
{"ts":1751373960000,"o":106407.3,"h":106394.1,"l":106360,"c":106360,"v":108200,"usd":1.01719821}
{"ts":1751374020000,"o":106360,"h":106384.8,"l":106354.3,"c":106374.4,"v":153900,"usd":1.44687778}
{"ts":1751374080000,"o":106374.4,"h":106446,"l":106379.8,"c":106446,"v":164400,"usd":1.54511637}
{"ts":1751374140000,"o":106446,"h":106465.5,"l":106430,"c":106430,"v":114700,"usd":1.07747639}
{"ts":1751374200000,"o":106430,"h":106426.9,"l":106420,"c":106420,"v":35100,"usd":0.32981709}
{"ts":1751374260000,"o":106420,"h":106410,"l":106380,"c":106380,"v":4800,"usd":0.0451139}
{"ts":1751374320000,"o":106380,"h":106399.9,"l":106370.1,"c":106394.4,"v":67200,"usd":0.631692}
{"ts":1751374380000,"o":106394.4,"h":106445.4,"l":106394.4,"c":106401.5,"v":11900,"usd":0.11183613}
{"ts":1751374440000,"o":106401.5,"h":106429.9,"l":106401.5,"c":106410.1,"v":29500,"usd":0.27723607}
{"ts":1751374500000,"o":106410.1,"h":106420.1,"l":106410.2,"c":106420,"v":127800,"usd":1.20091563}
{"ts":1751374560000,"o":106420,"h":106419.8,"l":106410.1,"c":106413.7,"v":28300,"usd":0.26594056}
{"ts":1751374620000,"o":106413.7,"h":106420.1,"l":106413.7,"c":106413.7,"v":96100,"usd":0.90302356}
{"ts":1751374680000,"o":106413.7,"h":106410.1,"l":106410,"c":106410.1,"v":1500,"usd":0.0140964}
{"ts":1751374740000,"o":106410.1,"h":106410.1,"l":106410,"c":106410,"v":18100,"usd":0.17009656}
{"ts":1751374800000,"o":106410,"h":106407.4,"l":106390.1,"c":106390.1,"v":87700,"usd":0.82424354}
{"ts":1751374860000,"o":106390.1,"h":106416.5,"l":106390,"c":106414.6,"v":272900,"usd":2.56476188}
{"ts":1751374920000,"o":106414.6,"h":106396.8,"l":106385.6,"c":106385.6,"v":1200,"usd":0.01127884}
{"ts":1751374980000,"o":106385.6,"h":106385.5,"l":106336.7,"c":106341.2,"v":269000,"usd":2.52908833}
{"ts":1751375040000,"o":106341.2,"h":106394.2,"l":106359.9,"c":106364.3,"v":30200,"usd":0.28393676}
{"ts":1751375100000,"o":106364.3,"h":106420,"l":106384,"c":106413.7,"v":32400,"usd":0.30449216}
{"ts":1751375160000,"o":106413.7,"h":106420.1,"l":106403,"c":106420.1,"v":18100,"usd":0.17008959}
{"ts":1751375220000,"o":106420.1,"h":106429.7,"l":106400.4,"c":106400.4,"v":7600,"usd":0.07142282}
{"ts":1751375280000,"o":106400.4,"h":106430,"l":106400.5,"c":106430,"v":32600,"usd":0.30636402}
{"ts":1751375340000,"o":106430,"h":106499.9,"l":106430,"c":106499.9,"v":207500,"usd":1.94929698}
{"ts":1751375400000,"o":106499.9,"h":106532.2,"l":106500,"c":106512.9,"v":101400,"usd":0.95205784}
{"ts":1751375460000,"o":106512.9,"h":106531,"l":106500,"c":106500,"v":28900,"usd":0.2713214}
{"ts":1751375520000,"o":106500,"h":106497.8,"l":106437.9,"c":106437.9,"v":314300,"usd":2.95163919}
{"ts":1751375580000,"o":106437.9,"h":106480,"l":106457.1,"c":106480,"v":19400,"usd":0.18221908}
{"ts":1751375640000,"o":106480,"h":106480.5,"l":106440,"c":106440,"v":35300,"usd":0.33160616}
{"ts":1751375700000,"o":106440,"h":106461.5,"l":106446.8,"c":106461.5,"v":23700,"usd":0.22262441}
{"ts":1751375760000,"o":106461.5,"h":106471.7,"l":106443.2,"c":106471.7,"v":1000,"usd":0.00939395}
{"ts":1751375820000,"o":106471.7,"h":106513.2,"l":106460.1,"c":106513.2,"v":241700,"usd":2.26951881}
{"ts":1751375880000,"o":106513.2,"h":106549.9,"l":106518,"c":106534.7,"v":185200,"usd":1.73859623}
{"ts":1751375940000,"o":106534.7,"h":106530.8,"l":106521,"c":106530.8,"v":172800,"usd":1.62208888}
{"ts":1751376000000,"o":106530.8,"h":106549.9,"l":106490.5,"c":106490.5,"v":49700,"usd":0.46651565}
{"ts":1751376060000,"o":106490.5,"h":106496.8,"l":106477.2,"c":106492,"v":34900,"usd":0.32774258}
{"ts":1751376120000,"o":106492,"h":106488.4,"l":106481.1,"c":106481.1,"v":3900,"usd":0.03662433}
{"ts":1751376180000,"o":106481.1,"h":106481,"l":106458,"c":106458,"v":132900,"usd":1.24820909}
{"ts":1751376240000,"o":106458,"h":106502.3,"l":106432.3,"c":106432.3,"v":2156400,"usd":20.25437772}
{"ts":1751376300000,"o":106432.3,"h":106505.9,"l":106435.8,"c":106499.5,"v":840900,"usd":7.89784233}
{"ts":1751376360000,"o":106499.5,"h":106550.4,"l":106505.6,"c":106550.4,"v":78400,"usd":0.73594019}
{"ts":1751376420000,"o":106550.4,"h":106559.9,"l":106505.6,"c":106517.7,"v":1246800,"usd":11.70370904}
{"ts":1751376480000,"o":106517.7,"h":106600,"l":106540,"c":106600,"v":220000,"usd":2.06441047}
{"ts":1751376540000,"o":106600,"h":106622.8,"l":106568.6,"c":106598.4,"v":512100,"usd":4.8038098}
{"ts":1751376600000,"o":106598.4,"h":106604,"l":106598.4,"c":106604,"v":29200,"usd":0.27391495}
{"ts":1751376660000,"o":106604,"h":106710.5,"l":106604,"c":106660,"v":434800,"usd":4.07559154}
{"ts":1751376720000,"o":106660,"h":106710.5,"l":106670.6,"c":106686.3,"v":195200,"usd":1.82963097}
{"ts":1751376780000,"o":106686.3,"h":106712.5,"l":106650.1,"c":106680,"v":250000,"usd":2.34341051}
{"ts":1751376840000,"o":106680,"h":106784.5,"l":106695,"c":106745.9,"v":366600,"usd":3.43399488}
{"ts":1751376900000,"o":106745.9,"h":106757.8,"l":106690,"c":106742.8,"v":225200,"usd":2.11007848}
{"ts":1751376960000,"o":106742.8,"h":106740,"l":106694.2,"c":106715.8,"v":176500,"usd":1.65384412}
{"ts":1751377020000,"o":106715.8,"h":106849.9,"l":106730.7,"c":106849.9,"v":1521100,"usd":14.24252317}
{"ts":1751377080000,"o":106849.9,"h":106859.9,"l":106768.9,"c":106780,"v":184000,"usd":1.72243737}
{"ts":1751377140000,"o":106780,"h":106779.9,"l":106716.7,"c":106773.2,"v":180100,"usd":1.68681439}
{"ts":1751377200000,"o":106773.2,"h":106756.8,"l":106510.1,"c":106510.1,"v":640400,"usd":6.00627784}
{"ts":1751377260000,"o":106510.1,"h":106555.9,"l":106344.1,"c":106344.4,"v":719600,"usd":6.7600697}
{"ts":1751377320000,"o":106344.4,"h":106462.7,"l":106348.7,"c":106400,"v":379800,"usd":3.57023675}
{"ts":1751377380000,"o":106400,"h":106453.9,"l":106380,"c":106389,"v":185400,"usd":1.74245239}
{"ts":1751377440000,"o":106389,"h":106387.9,"l":106253.8,"c":106296.7,"v":970300,"usd":9.127089}
{"ts":1751377500000,"o":106296.7,"h":106399.9,"l":106270.1,"c":106399.9,"v":205000,"usd":1.92734502}
{"ts":1751377560000,"o":106399.9,"h":106500,"l":106371.9,"c":106482.5,"v":215800,"usd":2.02796852}
{"ts":1751377620000,"o":106482.5,"h":106568,"l":106500,"c":106568,"v":250300,"usd":2.34957383}
{"ts":1751377680000,"o":106568,"h":106621.2,"l":106520,"c":106621.2,"v":318200,"usd":2.98608435}
{"ts":1751377740000,"o":106621.2,"h":106659.9,"l":106580.3,"c":106634.5,"v":157000,"usd":1.47240405}
{"ts":1751377800000,"o":106634.5,"h":106720,"l":106600.9,"c":106720,"v":256600,"usd":2.40609101}
{"ts":1751377860000,"o":106720,"h":106847.9,"l":106720,"c":106780,"v":1080000,"usd":10.11436357}
{"ts":1751377920000,"o":106780,"h":106819.2,"l":106747.1,"c":106789.7,"v":548400,"usd":5.13550488}
{"ts":1751377980000,"o":106789.7,"h":106795.4,"l":106741.9,"c":106789.7,"v":212200,"usd":1.98743173}
{"ts":1751378040000,"o":106789.7,"h":106807.6,"l":106765.2,"c":106807.5,"v":71200,"usd":0.66679492}
{"ts":1751378100000,"o":106807.5,"h":106807.5,"l":106766.3,"c":106770,"v":105100,"usd":0.98423937}
{"ts":1751378160000,"o":106770,"h":106766.2,"l":106710.2,"c":106720.1,"v":144400,"usd":1.35261416}
{"ts":1751378220000,"o":106720.1,"h":106799.9,"l":106731.7,"c":106780.9,"v":12300,"usd":0.11519459}
{"ts":1751378280000,"o":106780.9,"h":106807.6,"l":106746.5,"c":106807.6,"v":300700,"usd":2.81604143}
{"ts":1751378340000,"o":106807.6,"h":106836.8,"l":106740,"c":106773.3,"v":60000,"usd":0.56182493}
{"ts":1751378400000,"o":106773.3,"h":106811.8,"l":106782.5,"c":106798.8,"v":117400,"usd":1.09927204}
{"ts":1751378460000,"o":106798.8,"h":106906.3,"l":106726.1,"c":106906.3,"v":2117300,"usd":19.82790172}
{"ts":1751378520000,"o":106906.3,"h":106937.9,"l":106864,"c":106864,"v":443300,"usd":4.14606272}
{"ts":1751378580000,"o":106864,"h":106874.8,"l":106810,"c":106836.9,"v":227500,"usd":2.12916604}
{"ts":1751378640000,"o":106836.9,"h":106893.6,"l":106820.3,"c":106893.6,"v":368200,"usd":3.44608775}
{"ts":1751378700000,"o":106893.6,"h":106894.1,"l":106853.6,"c":106860,"v":103300,"usd":0.96656291}
{"ts":1751378760000,"o":106860,"h":106980,"l":106860.1,"c":106980,"v":242300,"usd":2.26615567}
{"ts":1751378820000,"o":106980,"h":106999,"l":106940.3,"c":106991.7,"v":398100,"usd":3.72176322}
{"ts":1751378880000,"o":106991.7,"h":107087.8,"l":106999,"c":107050,"v":713200,"usd":6.66299444}
{"ts":1751378940000,"o":107050,"h":107055,"l":106946.9,"c":106990.4,"v":322200,"usd":3.01148312}
{"ts":1751379000000,"o":106990.4,"h":107044.2,"l":106992.2,"c":107020.6,"v":44000,"usd":0.41111397}
{"ts":1751379060000,"o":107020.6,"h":107003.5,"l":106906.9,"c":106925.6,"v":158100,"usd":1.47805802}
{"ts":1751379120000,"o":106925.6,"h":106976.5,"l":106940,"c":106976.5,"v":91400,"usd":0.85459291}
{"ts":1751379180000,"o":106976.5,"h":106981.8,"l":106935.7,"c":106958.4,"v":176900,"usd":1.65365312}
{"ts":1751379240000,"o":106958.4,"h":107110,"l":106953,"c":107094.1,"v":473700,"usd":4.42471979}
{"ts":1751379300000,"o":107094.1,"h":107116,"l":107074.5,"c":107111.8,"v":920700,"usd":8.59652796}
{"ts":1751379360000,"o":107111.8,"h":107107.9,"l":107050,"c":107107.9,"v":185500,"usd":1.73226321}
{"ts":1751379420000,"o":107107.9,"h":107169.8,"l":107029.4,"c":107043.7,"v":6769600,"usd":63.19571368}
{"ts":1751379480000,"o":107043.7,"h":107051.7,"l":106953.3,"c":107042.9,"v":679700,"usd":6.35219725}
{"ts":1751379540000,"o":107042.9,"h":107042.8,"l":106972.8,"c":107001.1,"v":297800,"usd":2.78254068}
{"ts":1751379600000,"o":107001.1,"h":107001,"l":106953.5,"c":107000,"v":181900,"usd":1.700394}
{"ts":1751379660000,"o":107000,"h":107025.6,"l":106943.1,"c":106943.1,"v":124900,"usd":1.16754247}
{"ts":1751379720000,"o":106943.1,"h":106986.7,"l":106940,"c":106940.1,"v":59000,"usd":0.55156769}
{"ts":1751379780000,"o":106940.1,"h":106950.1,"l":106850,"c":106850,"v":516900,"usd":4.83566781}
{"ts":1751379840000,"o":106850,"h":106861.3,"l":106792,"c":106860.8,"v":894400,"usd":8.37336157}
{"ts":1751379900000,"o":106860.8,"h":106910.7,"l":106810.1,"c":106820.8,"v":124400,"usd":1.16416743}
{"ts":1751379960000,"o":106820.8,"h":106888,"l":106809.9,"c":106884.8,"v":211900,"usd":1.98360809}
{"ts":1751380020000,"o":106884.8,"h":106882.5,"l":106655,"c":106673.1,"v":1538800,"usd":14.41669426}
{"ts":1751380080000,"o":106673.1,"h":106665.2,"l":106550,"c":106550,"v":949700,"usd":8.90923521}
{"ts":1751380140000,"o":106550,"h":106539.6,"l":106435.5,"c":106455.5,"v":1012100,"usd":9.50362859}
{"ts":1751380200000,"o":106455.5,"h":106522.9,"l":106450.1,"c":106522.9,"v":103200,"usd":0.96902775}
{"ts":1751380260000,"o":106522.9,"h":106680,"l":106506.8,"c":106633.3,"v":429800,"usd":4.0325904}
{"ts":1751380320000,"o":106633.3,"h":106639.2,"l":106576.2,"c":106610,"v":580800,"usd":5.44859204}
{"ts":1751380380000,"o":106610,"h":106669.4,"l":106600,"c":106600,"v":288800,"usd":2.70837006}
{"ts":1751380440000,"o":106600,"h":106611,"l":106500,"c":106523.2,"v":460500,"usd":4.32170383}
{"ts":1751380500000,"o":106523.2,"h":106510,"l":106400,"c":106410.1,"v":585000,"usd":5.4957742}
{"ts":1751380560000,"o":106410.1,"h":106490,"l":106400.1,"c":106470,"v":106200,"usd":0.99757184}
{"ts":1751380620000,"o":106470,"h":106470,"l":106440.1,"c":106444,"v":53700,"usd":0.50443348}
{"ts":1751380680000,"o":106444,"h":106444,"l":106300,"c":106354.1,"v":733100,"usd":6.89213649}
{"ts":1751380740000,"o":106354.1,"h":106377.3,"l":106320.1,"c":106328.1,"v":593700,"usd":5.58286733}
{"ts":1751380800000,"o":106328.1,"h":106336,"l":106299.2,"c":106300,"v":230500,"usd":2.16818902}
{"ts":1751380860000,"o":106300,"h":106298.9,"l":106060.7,"c":106100.5,"v":5725000,"usd":53.94095181}
{"ts":1751380920000,"o":106100.5,"h":106160.4,"l":106055,"c":106083.4,"v":1149800,"usd":10.83581246}
{"ts":1751380980000,"o":106083.4,"h":106089.4,"l":105952.5,"c":105973.6,"v":4773400,"usd":45.02937586}
{"ts":1751381040000,"o":105973.6,"h":106094.2,"l":105942.6,"c":106008.2,"v":1681600,"usd":15.8617671}
{"ts":1751381100000,"o":106008.2,"h":106100,"l":105990.7,"c":106030,"v":566700,"usd":5.34399059}
{"ts":1751381160000,"o":106030,"h":105990.1,"l":105857.2,"c":105857.2,"v":2574500,"usd":24.31038218}
{"ts":1751381220000,"o":105857.2,"h":105893,"l":105711,"c":105750,"v":4086800,"usd":38.63217708}
{"ts":1751381280000,"o":105750,"h":105844.9,"l":105711.6,"c":105827.4,"v":2745600,"usd":25.9567615}
{"ts":1751381340000,"o":105827.4,"h":105910,"l":105822.4,"c":105847.1,"v":648400,"usd":6.12468197}
{"ts":1751381400000,"o":105847.1,"h":105900,"l":105770.8,"c":105823,"v":453400,"usd":4.28402745}
{"ts":1751381460000,"o":105823,"h":105920,"l":105800.1,"c":105895.2,"v":3266800,"usd":30.85508217}
{"ts":1751381520000,"o":105895.2,"h":105970,"l":105849.2,"c":105849.2,"v":707700,"usd":6.68097552}
{"ts":1751381580000,"o":105849.2,"h":105915.3,"l":105780.5,"c":105795.8,"v":419500,"usd":3.96356522}
{"ts":1751381640000,"o":105795.8,"h":105829.9,"l":105711.1,"c":105723,"v":989000,"usd":9.35346734}
{"ts":1751381700000,"o":105723,"h":105881.1,"l":105708.8,"c":105850.2,"v":1062300,"usd":10.04220644}
{"ts":1751381760000,"o":105850.2,"h":105891.7,"l":105832.3,"c":105891.6,"v":262100,"usd":2.47555703}
{"ts":1751381820000,"o":105891.6,"h":105969.9,"l":105883.5,"c":105965.9,"v":651100,"usd":6.14707426}
{"ts":1751381880000,"o":105965.9,"h":105969.7,"l":105910.1,"c":105954.1,"v":350000,"usd":3.30387453}
{"ts":1751381940000,"o":105954.1,"h":105939.4,"l":105834.7,"c":105834.7,"v":727800,"usd":6.87398594}
{"ts":1751382000000,"o":105834.7,"h":105904.8,"l":105820.1,"c":105900,"v":338600,"usd":3.1975913}
{"ts":1751382060000,"o":105900,"h":105890.1,"l":105729.1,"c":105810.4,"v":443600,"usd":4.19292832}
{"ts":1751382120000,"o":105810.4,"h":105954.8,"l":105804.7,"c":105902.7,"v":1086100,"usd":10.25481926}
{"ts":1751382180000,"o":105902.7,"h":105936.4,"l":105768,"c":105768,"v":1606000,"usd":15.17234838}
{"ts":1751382240000,"o":105768,"h":105861.8,"l":105769.6,"c":105840.1,"v":261600,"usd":2.47198431}
{"ts":1751382300000,"o":105840.1,"h":105954.6,"l":105840.1,"c":105949.3,"v":408400,"usd":3.85723003}
{"ts":1751382360000,"o":105949.3,"h":106059.9,"l":105923.2,"c":106013.7,"v":2343800,"usd":22.11462483}
{"ts":1751382420000,"o":106013.7,"h":106070,"l":106016.7,"c":106021.6,"v":121800,"usd":1.14869125}
{"ts":1751382480000,"o":106021.6,"h":106016.1,"l":105814.6,"c":105837,"v":1443600,"usd":13.62681305}
{"ts":1751382540000,"o":105837,"h":105832.6,"l":105780,"c":105780,"v":299300,"usd":2.82869262}
{"ts":1751382600000,"o":105780,"h":105813.1,"l":105760.1,"c":105800.1,"v":66400,"usd":0.6276275}
{"ts":1751382660000,"o":105800.1,"h":105792.3,"l":105690.9,"c":105696.1,"v":1216200,"usd":11.50315895}
{"ts":1751382720000,"o":105696.1,"h":105760,"l":105676.7,"c":105720.1,"v":503200,"usd":4.7602583}
{"ts":1751382780000,"o":105720.1,"h":105721.2,"l":105675.1,"c":105689.1,"v":202700,"usd":1.9177933}
{"ts":1751382840000,"o":105689.1,"h":105719.4,"l":105634.6,"c":105647,"v":1009900,"usd":9.55722376}
{"ts":1751382900000,"o":105647,"h":105660.1,"l":105594.2,"c":105639.2,"v":407400,"usd":3.85705671}
{"ts":1751382960000,"o":105639.2,"h":105697.5,"l":105639.2,"c":105666.2,"v":302900,"usd":2.86687079}
{"ts":1751383020000,"o":105666.2,"h":105707.8,"l":105638.1,"c":105686.9,"v":300300,"usd":2.8419905}
{"ts":1751383080000,"o":105686.9,"h":105735.8,"l":105665.7,"c":105668.2,"v":467500,"usd":4.42298611}
{"ts":1751383140000,"o":105668.2,"h":105769.1,"l":105668.9,"c":105740.1,"v":205200,"usd":1.94080748}
{"ts":1751383200000,"o":105740.1,"h":105740.1,"l":105660,"c":105728,"v":657100,"usd":6.21608639}
{"ts":1751383260000,"o":105728,"h":105783.3,"l":105700.1,"c":105762.2,"v":351500,"usd":3.32473834}
{"ts":1751383320000,"o":105762.2,"h":105814.4,"l":105740.1,"c":105798.9,"v":112500,"usd":1.06356913}
{"ts":1751383380000,"o":105798.9,"h":105899.7,"l":105819.9,"c":105830.1,"v":826100,"usd":7.80322727}
{"ts":1751383440000,"o":105830.1,"h":105830.1,"l":105768.7,"c":105768.7,"v":39600,"usd":0.37423325}
{"ts":1751383500000,"o":105768.7,"h":105856.4,"l":105758.8,"c":105800.1,"v":221800,"usd":2.09600746}
{"ts":1751383560000,"o":105800.1,"h":105899.5,"l":105800,"c":105899,"v":275500,"usd":2.60275463}
{"ts":1751383620000,"o":105899,"h":105930,"l":105880,"c":105915.1,"v":539300,"usd":5.09255676}
{"ts":1751383680000,"o":105915.1,"h":105959.9,"l":105915.2,"c":105920.1,"v":297900,"usd":2.81208234}
{"ts":1751383740000,"o":105920.1,"h":105951.7,"l":105935,"c":105940,"v":14700,"usd":0.13875686}
{"ts":1751383800000,"o":105940,"h":105951.1,"l":105923,"c":105951.1,"v":64500,"usd":0.60889349}
{"ts":1751383860000,"o":105951.1,"h":105960,"l":105915.1,"c":105960,"v":265500,"usd":2.50588351}
{"ts":1751383920000,"o":105960,"h":106027.4,"l":105970,"c":106019.9,"v":145100,"usd":1.36886183}
{"ts":1751383980000,"o":106019.9,"h":106050,"l":106011.3,"c":106011.3,"v":630400,"usd":5.94547704}
{"ts":1751384040000,"o":106011.3,"h":106075.7,"l":105990,"c":106061.8,"v":326200,"usd":3.07628085}
{"ts":1751384100000,"o":106061.8,"h":106155,"l":106059.2,"c":106140,"v":395100,"usd":3.72360506}
{"ts":1751384160000,"o":106140,"h":106191.7,"l":106120.1,"c":106138.6,"v":711300,"usd":6.70104368}
{"ts":1751384220000,"o":106138.6,"h":106125.1,"l":106031.7,"c":106067.2,"v":390700,"usd":3.68322743}
{"ts":1751384280000,"o":106067.2,"h":106059.4,"l":106040.1,"c":106046.9,"v":37900,"usd":0.35736739}
{"ts":1751384340000,"o":106046.9,"h":106040,"l":105940.2,"c":105998.9,"v":95700,"usd":0.90306095}
{"ts":1751384400000,"o":105998.9,"h":105999.9,"l":105940,"c":105999.9,"v":21200,"usd":0.20003859}
{"ts":1751384460000,"o":105999.9,"h":105999.8,"l":105944.6,"c":105944.6,"v":135600,"usd":1.27952174}
{"ts":1751384520000,"o":105944.6,"h":105930.4,"l":105842.2,"c":105920,"v":762000,"usd":7.19582995}
{"ts":1751384580000,"o":105920,"h":105959.9,"l":105881.3,"c":105938,"v":38200,"usd":0.36072046}
{"ts":1751384640000,"o":105938,"h":105955.7,"l":105915.4,"c":105955.6,"v":3377200,"usd":31.87702106}
{"ts":1751384700000,"o":105955.6,"h":105968.2,"l":105950,"c":105956.8,"v":2869300,"usd":27.0815769}
{"ts":1751384760000,"o":105956.8,"h":105979.2,"l":105950,"c":105979.1,"v":723800,"usd":6.83104478}
{"ts":1751384820000,"o":105979.1,"h":106006.3,"l":105950,"c":106000.7,"v":391400,"usd":3.6930115}
{"ts":1751384880000,"o":106000.7,"h":106019.9,"l":105986.2,"c":105986.2,"v":168100,"usd":1.58576743}
{"ts":1751384940000,"o":105986.2,"h":106020,"l":105970,"c":105970,"v":59000,"usd":0.5566142}
{"ts":1751385000000,"o":105970,"h":105988.9,"l":105960.1,"c":105988.9,"v":98700,"usd":0.93138848}
{"ts":1751385060000,"o":105988.9,"h":106011.6,"l":105950,"c":105973.7,"v":203700,"usd":1.92239524}
{"ts":1751385120000,"o":105973.7,"h":106008.5,"l":105960.2,"c":105980,"v":65900,"usd":0.62185042}
{"ts":1751385180000,"o":105980,"h":106004.1,"l":105970,"c":105970,"v":205500,"usd":1.93888306}
{"ts":1751385240000,"o":105970,"h":106003.3,"l":105960.1,"c":106003.2,"v":57700,"usd":0.54445042}
{"ts":1751385300000,"o":106003.2,"h":105987.2,"l":105950.2,"c":105987.2,"v":621500,"usd":5.86492277}
{"ts":1751385360000,"o":105987.2,"h":105981.9,"l":105914.4,"c":105953,"v":5594300,"usd":52.80305991}
{"ts":1751385420000,"o":105953,"h":105958.3,"l":105930.1,"c":105930.1,"v":141400,"usd":1.33453962}
{"ts":1751385480000,"o":105930.1,"h":105994.1,"l":105916.8,"c":105980.1,"v":788100,"usd":7.43728582}
{"ts":1751385540000,"o":105980.1,"h":106040,"l":105996.2,"c":105996.2,"v":532600,"usd":5.02372532}
{"ts":1751385600000,"o":105996.2,"h":106035.5,"l":105929.8,"c":105939.8,"v":549700,"usd":5.18646485}
{"ts":1751385660000,"o":105939.8,"h":105965.6,"l":105920.1,"c":105952.3,"v":362400,"usd":3.42074148}
{"ts":1751385720000,"o":105952.3,"h":105999.9,"l":105941,"c":105989.4,"v":588800,"usd":5.55605035}
{"ts":1751385780000,"o":105989.4,"h":105993.7,"l":105940.1,"c":105940.1,"v":85300,"usd":0.80493834}
{"ts":1751385840000,"o":105940.1,"h":105988.2,"l":105930.1,"c":105968.7,"v":380100,"usd":3.58735475}
{"ts":1751385900000,"o":105968.7,"h":105960.1,"l":105826.7,"c":105826.7,"v":745500,"usd":7.03972728}
{"ts":1751385960000,"o":105826.7,"h":105893,"l":105813.5,"c":105893,"v":1019800,"usd":9.63328358}
{"ts":1751386020000,"o":105893,"h":105910.1,"l":105850.2,"c":105910.1,"v":86100,"usd":0.8131163}
{"ts":1751386080000,"o":105910.1,"h":105950,"l":105917,"c":105925.5,"v":103300,"usd":0.97517909}
{"ts":1751386140000,"o":105925.5,"h":105984,"l":105910.1,"c":105984,"v":162900,"usd":1.53741279}
{"ts":1751386200000,"o":105984,"h":106063.9,"l":105970.1,"c":106063.9,"v":358100,"usd":3.37746821}
{"ts":1751386260000,"o":106063.9,"h":106143.4,"l":106042.4,"c":106137.9,"v":447900,"usd":4.22052193}
{"ts":1751386320000,"o":106137.9,"h":106189.9,"l":106133.2,"c":106159.9,"v":434700,"usd":4.09461166}
{"ts":1751386380000,"o":106159.9,"h":106200,"l":106150.1,"c":106199.9,"v":198500,"usd":1.86943087}
{"ts":1751386440000,"o":106199.9,"h":106259.7,"l":106199.9,"c":106259.7,"v":153700,"usd":1.44690931}
{"ts":1751386500000,"o":106259.7,"h":106270,"l":106230.1,"c":106245.2,"v":120400,"usd":1.13318062}
{"ts":1751386560000,"o":106245.2,"h":106263.6,"l":106202.2,"c":106210.8,"v":70000,"usd":0.65886027}
{"ts":1751386620000,"o":106210.8,"h":106253.4,"l":106197.5,"c":106253.4,"v":252700,"usd":2.37875578}
{"ts":1751386680000,"o":106253.4,"h":106252,"l":106160.1,"c":106160.1,"v":205700,"usd":1.93656383}
{"ts":1751386740000,"o":106160.1,"h":106166.2,"l":106116.6,"c":106116.6,"v":22300,"usd":0.21008163}
{"ts":1751386800000,"o":106116.6,"h":106116.5,"l":106060.1,"c":106103.8,"v":85100,"usd":0.8021772}
{"ts":1751386860000,"o":106103.8,"h":106103.3,"l":106070,"c":106070,"v":29500,"usd":0.27808251}
{"ts":1751386920000,"o":106070,"h":106075.8,"l":106050.1,"c":106050.1,"v":95400,"usd":0.89946654}
{"ts":1751386980000,"o":106050.1,"h":106079.3,"l":106050,"c":106071.4,"v":36900,"usd":0.34794523}
{"ts":1751387040000,"o":106071.4,"h":106099.9,"l":106060,"c":106079.4,"v":159600,"usd":1.50464914}
{"ts":1751387100000,"o":106079.4,"h":106139.9,"l":106093.7,"c":106139.9,"v":59100,"usd":0.55692773}
{"ts":1751387160000,"o":106139.9,"h":106217.9,"l":106140,"c":106142,"v":219600,"usd":2.06819655}
{"ts":1751387220000,"o":106142,"h":106161.8,"l":106122,"c":106161.8,"v":85600,"usd":0.80656787}
{"ts":1751387280000,"o":106161.8,"h":106212.5,"l":106153.9,"c":106212.4,"v":220600,"usd":2.07738131}
{"ts":1751387340000,"o":106212.4,"h":106229.1,"l":106201.2,"c":106229,"v":89800,"usd":0.84543522}
{"ts":1751387400000,"o":106229,"h":106235.6,"l":106202.8,"c":106204.7,"v":73100,"usd":0.68825371}
{"ts":1751387460000,"o":106204.7,"h":106200,"l":106180.1,"c":106180.1,"v":105800,"usd":0.99633116}
{"ts":1751387520000,"o":106180.1,"h":106199.8,"l":106187.1,"c":106199.7,"v":2000,"usd":0.01883284}
{"ts":1751387580000,"o":106199.7,"h":106199.7,"l":106129.4,"c":106150,"v":120400,"usd":1.13398367}
{"ts":1751387640000,"o":106150,"h":106183.6,"l":106150,"c":106180,"v":47500,"usd":0.44739739}
{"ts":1751387700000,"o":106180,"h":106190.8,"l":106170.4,"c":106190.8,"v":275500,"usd":2.59438723}
{"ts":1751387760000,"o":106190.8,"h":106172.2,"l":106123.8,"c":106123.8,"v":146300,"usd":1.37830626}
{"ts":1751387820000,"o":106123.8,"h":106173,"l":106100.1,"c":106171.1,"v":63900,"usd":0.60199395}
{"ts":1751387880000,"o":106171.1,"h":106150,"l":106116.7,"c":106116.7,"v":8100,"usd":0.07631909}
{"ts":1751387940000,"o":106116.7,"h":106142.1,"l":106110.1,"c":106121.6,"v":27900,"usd":0.2628954}
{"ts":1751388000000,"o":106121.6,"h":106121.7,"l":106100.1,"c":106100.1,"v":2100,"usd":0.01979016}
{"ts":1751388060000,"o":106100.1,"h":106139.5,"l":106068.5,"c":106137.4,"v":118500,"usd":1.11692726}
{"ts":1751388120000,"o":106137.4,"h":106142.2,"l":106101.8,"c":106142.2,"v":325300,"usd":3.06529893}
{"ts":1751388180000,"o":106142.2,"h":106179.9,"l":106150.6,"c":106160.2,"v":65000,"usd":0.61228332}
{"ts":1751388240000,"o":106160.2,"h":106148.1,"l":106148,"c":106148,"v":1100,"usd":0.01036288}
{"ts":1751388300000,"o":106148,"h":106140,"l":106107.4,"c":106138.5,"v":376600,"usd":3.54885176}
{"ts":1751388360000,"o":106138.5,"h":106138.6,"l":106110,"c":106110,"v":274800,"usd":2.58918825}
{"ts":1751388420000,"o":106110,"h":106106.4,"l":106010,"c":106010,"v":222800,"usd":2.1006369}
{"ts":1751388480000,"o":106010,"h":106008.8,"l":105950.1,"c":106000.5,"v":334700,"usd":3.15819208}
{"ts":1751388540000,"o":106000.5,"h":106152.2,"l":106008.6,"c":106111.2,"v":258700,"usd":2.43922812}
{"ts":1751388600000,"o":106111.2,"h":106112.6,"l":106086.2,"c":106101.2,"v":22200,"usd":0.20923998}
{"ts":1751388660000,"o":106101.2,"h":106087.6,"l":106037.3,"c":106047.8,"v":32900,"usd":0.31014304}
{"ts":1751388720000,"o":106047.8,"h":106036.2,"l":106030,"c":106030,"v":114200,"usd":1.0770541}
{"ts":1751388780000,"o":106030,"h":106051,"l":106021.5,"c":106049.7,"v":35800,"usd":0.33764198}
{"ts":1751388840000,"o":106049.7,"h":106140,"l":106062.6,"c":106133.9,"v":15300,"usd":0.1441804}
{"ts":1751388900000,"o":106133.9,"h":106153.8,"l":106133.7,"c":106137.3,"v":9300,"usd":0.08762256}
{"ts":1751388960000,"o":106137.3,"h":106174.4,"l":106126.6,"c":106155.1,"v":196700,"usd":1.85325476}
{"ts":1751389020000,"o":106155.1,"h":106160.8,"l":106100.1,"c":106130,"v":279800,"usd":2.6361461}
{"ts":1751389080000,"o":106130,"h":106129.9,"l":106040,"c":106040.1,"v":92300,"usd":0.86997121}
{"ts":1751389140000,"o":106040.1,"h":106045.2,"l":105987.4,"c":106045.2,"v":69800,"usd":0.65837662}
{"ts":1751389200000,"o":106045.2,"h":106099.9,"l":106033.8,"c":106070,"v":43900,"usd":0.41384701}
{"ts":1751389260000,"o":106070,"h":106099.7,"l":106060.1,"c":106099.6,"v":81900,"usd":0.7720266}
{"ts":1751389320000,"o":106099.6,"h":106099.9,"l":106060,"c":106060,"v":79400,"usd":0.74845265}
{"ts":1751389380000,"o":106060,"h":106069,"l":106005.7,"c":106005.7,"v":32700,"usd":0.30837985}
{"ts":1751389440000,"o":106005.7,"h":106030,"l":105933.2,"c":105945.7,"v":197100,"usd":1.85985168}
{"ts":1751389500000,"o":105945.7,"h":105945.4,"l":105895.8,"c":105918.9,"v":395700,"usd":3.73625799}
{"ts":1751389560000,"o":105918.9,"h":106003,"l":105918.9,"c":106003,"v":130000,"usd":1.22658309}
{"ts":1751389620000,"o":106003,"h":106020,"l":105970.4,"c":105970.4,"v":142800,"usd":1.34728926}
{"ts":1751389680000,"o":105970.4,"h":105979.9,"l":105962.2,"c":105962.2,"v":6600,"usd":0.06228191}
{"ts":1751389740000,"o":105962.2,"h":106059.9,"l":105960.1,"c":106059.9,"v":89600,"usd":0.84525605}
{"ts":1751389800000,"o":106059.9,"h":106100,"l":106060,"c":106094.9,"v":106000,"usd":0.99925296}
{"ts":1751389860000,"o":106094.9,"h":106064.5,"l":106038.4,"c":106064.5,"v":53500,"usd":0.50446212}
{"ts":1751389920000,"o":106064.5,"h":106174.2,"l":106050.1,"c":106174.2,"v":181100,"usd":1.70652919}
{"ts":1751389980000,"o":106174.2,"h":106220,"l":106158.3,"c":106167.3,"v":211100,"usd":1.98809383}
{"ts":1751390040000,"o":106167.3,"h":106199.6,"l":106150,"c":106150,"v":264700,"usd":2.49305435}
{"ts":1751390100000,"o":106150,"h":106149.9,"l":106112.7,"c":106112.7,"v":27500,"usd":0.25909415}
{"ts":1751390160000,"o":106112.7,"h":106135.6,"l":106110.1,"c":106133.5,"v":38800,"usd":0.36562785}
{"ts":1751390220000,"o":106133.5,"h":106145.8,"l":106124.4,"c":106132.8,"v":7900,"usd":0.07443133}
{"ts":1751390280000,"o":106132.8,"h":106128.5,"l":106110.1,"c":106128.5,"v":45400,"usd":0.42785256}
{"ts":1751390340000,"o":106128.5,"h":106150,"l":106124.5,"c":106150,"v":26800,"usd":0.25247935}
{"ts":1751390400000,"o":106150,"h":106188.4,"l":106160,"c":106188.4,"v":20900,"usd":0.19682955}
{"ts":1751390460000,"o":106188.4,"h":106195.2,"l":106170.2,"c":106191.1,"v":206500,"usd":1.94463874}
{"ts":1751390520000,"o":106191.1,"h":106206.2,"l":106146.7,"c":106206.2,"v":225200,"usd":2.12077111}
{"ts":1751390580000,"o":106206.2,"h":106224.9,"l":106200.1,"c":106224.9,"v":292100,"usd":2.75003431}
{"ts":1751390640000,"o":106224.9,"h":106254.6,"l":106225,"c":106247.6,"v":60300,"usd":0.56757198}
{"ts":1751390700000,"o":106247.6,"h":106278.8,"l":106254.6,"c":106278.8,"v":406200,"usd":3.82232735}
{"ts":1751390760000,"o":106278.8,"h":106280.7,"l":106262.3,"c":106275.5,"v":53900,"usd":0.50719059}
{"ts":1751390820000,"o":106275.5,"h":106276.1,"l":106210.1,"c":106210.1,"v":130400,"usd":1.22731446}
{"ts":1751390880000,"o":106210.1,"h":106235.6,"l":106176.3,"c":106183.9,"v":281500,"usd":2.65101761}
{"ts":1751390940000,"o":106183.9,"h":106239.9,"l":106208.4,"c":106226.4,"v":112800,"usd":1.06182844}
{"ts":1751391000000,"o":106226.4,"h":106222.5,"l":106191,"c":106191,"v":61000,"usd":0.574318}
{"ts":1751391060000,"o":106191,"h":106209,"l":106175.8,"c":106175.8,"v":244500,"usd":2.30262939}
{"ts":1751391120000,"o":106175.8,"h":106192.7,"l":106162.9,"c":106173.8,"v":63000,"usd":0.59338474}
{"ts":1751391180000,"o":106173.8,"h":106179.8,"l":106141.5,"c":106164.4,"v":14100,"usd":0.1328173}
{"ts":1751391240000,"o":106164.4,"h":106165.3,"l":106073,"c":106076,"v":132700,"usd":1.25072131}
{"ts":1751391300000,"o":106076,"h":106100,"l":106066.5,"c":106100,"v":134500,"usd":1.26776498}
{"ts":1751391360000,"o":106100,"h":106143.2,"l":106110,"c":106116.8,"v":399600,"usd":3.76495111}
{"ts":1751391420000,"o":106116.8,"h":106157.9,"l":106123.3,"c":106157.9,"v":188800,"usd":1.77890696}
{"ts":1751391480000,"o":106157.9,"h":106146.8,"l":106115.5,"c":106124.8,"v":224000,"usd":2.11061551}
{"ts":1751391540000,"o":106124.8,"h":106131.8,"l":106110.2,"c":106120,"v":51500,"usd":0.4852788}
{"ts":1751391600000,"o":106120,"h":106140,"l":106115.8,"c":106140,"v":12600,"usd":0.11871902}
{"ts":1751391660000,"o":106140,"h":106180,"l":106154,"c":106180,"v":55000,"usd":0.51805478}
{"ts":1751391720000,"o":106180,"h":106273.1,"l":106192.7,"c":106269.8,"v":237100,"usd":2.23134841}
{"ts":1751391780000,"o":106269.8,"h":106259.2,"l":106220.2,"c":106236.8,"v":86700,"usd":0.81600421}
{"ts":1751391840000,"o":106236.8,"h":106234.9,"l":106220.1,"c":106220.1,"v":13900,"usd":0.13085223}
{"ts":1751391900000,"o":106220.1,"h":106235.5,"l":106217.8,"c":106235.5,"v":63100,"usd":0.59403596}
{"ts":1751391960000,"o":106235.5,"h":106248.9,"l":106210.1,"c":106244.1,"v":52000,"usd":0.48947784}
{"ts":1751392020000,"o":106244.1,"h":106236.9,"l":106162.4,"c":106162.4,"v":535400,"usd":5.0406373}
{"ts":1751392080000,"o":106162.4,"h":106199.9,"l":106170,"c":106170,"v":14100,"usd":0.13278651}
{"ts":1751392140000,"o":106170,"h":106192.3,"l":106174.3,"c":106192.3,"v":20500,"usd":0.19304725}
{"ts":1751392200000,"o":106192.3,"h":106176.1,"l":106150.1,"c":106150.1,"v":26000,"usd":0.24488183}
{"ts":1751392260000,"o":106150.1,"h":106200,"l":106130.7,"c":106200,"v":270900,"usd":2.55205807}
{"ts":1751392320000,"o":106200,"h":106251.2,"l":106201.4,"c":106219.9,"v":227300,"usd":2.13958879}
{"ts":1751392380000,"o":106219.9,"h":106219.9,"l":106180.2,"c":106219.9,"v":100200,"usd":0.94348373}
{"ts":1751392440000,"o":106219.9,"h":106250.8,"l":106217.9,"c":106250.8,"v":15300,"usd":0.14403031}
{"ts":1751392500000,"o":106250.8,"h":106243.9,"l":106206.9,"c":106206.9,"v":74600,"usd":0.7022721}
{"ts":1751392560000,"o":106206.9,"h":106200,"l":106134.9,"c":106149.5,"v":37000,"usd":0.34860016}
{"ts":1751392620000,"o":106149.5,"h":106185,"l":106167.8,"c":106185,"v":29800,"usd":0.2806421}
{"ts":1751392680000,"o":106185,"h":106185.1,"l":106180.4,"c":106180.4,"v":130600,"usd":1.2299259}
{"ts":1751392740000,"o":106180.4,"h":106251,"l":106185.1,"c":106251,"v":105800,"usd":0.99634114}
{"ts":1751392800000,"o":106251,"h":106295.3,"l":106245.1,"c":106245.1,"v":339200,"usd":3.19187296}
{"ts":1751392860000,"o":106245.1,"h":106249.4,"l":106240.1,"c":106249.4,"v":32200,"usd":0.30307151}
{"ts":1751392920000,"o":106249.4,"h":106255.7,"l":106214.7,"c":106218.1,"v":5800,"usd":0.05459312}
{"ts":1751392980000,"o":106218.1,"h":106238.8,"l":106191.7,"c":106191.8,"v":5300,"usd":0.04990414}
{"ts":1751393040000,"o":106191.8,"h":106227.8,"l":106180.1,"c":106203.8,"v":18400,"usd":0.17324422}
{"ts":1751393100000,"o":106203.8,"h":106211.8,"l":106197.2,"c":106200,"v":20700,"usd":0.19491456}
{"ts":1751393160000,"o":106200,"h":106191,"l":106177,"c":106191,"v":49100,"usd":0.46243104}
{"ts":1751393220000,"o":106191,"h":106214.2,"l":106186.7,"c":106214.2,"v":13000,"usd":0.12240572}
{"ts":1751393280000,"o":106214.2,"h":106180,"l":106150.1,"c":106170,"v":37800,"usd":0.35607897}
{"ts":1751393340000,"o":106170,"h":106199.3,"l":106177,"c":106180,"v":15400,"usd":0.14503465}
{"ts":1751393400000,"o":106180,"h":106170.9,"l":106126.2,"c":106170.9,"v":320600,"usd":3.02031817}
{"ts":1751393460000,"o":106170.9,"h":106170.9,"l":106137.2,"c":106137.2,"v":4300,"usd":0.04050563}
{"ts":1751393520000,"o":106137.2,"h":106152.2,"l":106130,"c":106130,"v":47500,"usd":0.44754079}
{"ts":1751393580000,"o":106130,"h":106159.9,"l":106126.2,"c":106147.5,"v":63700,"usd":0.60012303}
{"ts":1751393640000,"o":106147.5,"h":106159.9,"l":106147.4,"c":106158.6,"v":151400,"usd":1.42626208}
{"ts":1751393700000,"o":106158.6,"h":106153.3,"l":106126.2,"c":106126.2,"v":145200,"usd":1.36792021}
{"ts":1751393760000,"o":106126.2,"h":106126.2,"l":106126.2,"c":106126.2,"v":0,"usd":0}
{"ts":1751393820000,"o":106126.2,"h":106126.1,"l":106075.8,"c":106081.2,"v":70800,"usd":0.66738824}
{"ts":1751393880000,"o":106081.2,"h":106096,"l":106018.4,"c":106027.5,"v":872500,"usd":8.22620836}
{"ts":1751393940000,"o":106027.5,"h":106031.6,"l":105964.9,"c":105993.2,"v":1854900,"usd":17.50104395}
{"ts":1751394000000,"o":105993.2,"h":106019.9,"l":105980.1,"c":105984.5,"v":43900,"usd":0.41411552}
{"ts":1751394060000,"o":105984.5,"h":105993.8,"l":105951.8,"c":105952.9,"v":279200,"usd":2.63476564}
{"ts":1751394120000,"o":105952.9,"h":105953,"l":105943.6,"c":105951,"v":6700,"usd":0.06323641}
{"ts":1751394180000,"o":105951,"h":105970,"l":105909.9,"c":105915.4,"v":81400,"usd":0.76829137}
{"ts":1751394240000,"o":105915.4,"h":105919.8,"l":105892.2,"c":105908.3,"v":66700,"usd":0.62982702}
{"ts":1751394300000,"o":105908.3,"h":105908.3,"l":105880,"c":105908.3,"v":161500,"usd":1.5250983}
{"ts":1751394360000,"o":105908.3,"h":105921.4,"l":105890.4,"c":105921.4,"v":24200,"usd":0.22849667}
{"ts":1751394420000,"o":105921.4,"h":105947.6,"l":105910,"c":105910,"v":200600,"usd":1.89374559}
{"ts":1751394480000,"o":105910,"h":105900,"l":105877.5,"c":105877.5,"v":22000,"usd":0.20776058}
{"ts":1751394540000,"o":105877.5,"h":105877.5,"l":105796.2,"c":105820,"v":637500,"usd":6.02353694}
{"ts":1751394600000,"o":105820,"h":105820,"l":105799.1,"c":105820,"v":58700,"usd":0.55474074}
{"ts":1751394660000,"o":105820,"h":105848.8,"l":105827,"c":105848.8,"v":47400,"usd":0.44785507}
{"ts":1751394720000,"o":105848.8,"h":105891.7,"l":105838.7,"c":105876.4,"v":174800,"usd":1.65091305}
{"ts":1751394780000,"o":105876.4,"h":105890.6,"l":105876.4,"c":105876.4,"v":121000,"usd":1.14283771}
{"ts":1751394840000,"o":105876.4,"h":105900,"l":105880,"c":105880,"v":17700,"usd":0.16714827}
{"ts":1751394900000,"o":105880,"h":105888.1,"l":105876.4,"c":105876.4,"v":216700,"usd":2.04672296}
{"ts":1751394960000,"o":105876.4,"h":105904.8,"l":105863.1,"c":105875.8,"v":84100,"usd":0.79427203}
{"ts":1751395020000,"o":105875.8,"h":105899.9,"l":105851,"c":105899.9,"v":677500,"usd":6.39986153}
{"ts":1751395080000,"o":105899.9,"h":105896.7,"l":105850,"c":105896.7,"v":8700,"usd":0.08216824}
{"ts":1751395140000,"o":105896.7,"h":105883.7,"l":105860.2,"c":105860.4,"v":15000,"usd":0.14167332}
{"ts":1751395200000,"o":105860.4,"h":105862.6,"l":105840.7,"c":105853.5,"v":157300,"usd":1.48607765}
{"ts":1751395260000,"o":105853.5,"h":105853.5,"l":105814.3,"c":105814.5,"v":122800,"usd":1.16018161}
{"ts":1751395320000,"o":105814.5,"h":105845.1,"l":105810.1,"c":105820,"v":38900,"usd":0.36757706}
{"ts":1751395380000,"o":105820,"h":105833.7,"l":105790,"c":105833.7,"v":792400,"usd":7.48855465}
{"ts":1751395440000,"o":105833.7,"h":105868.4,"l":105840,"c":105853.3,"v":145300,"usd":1.37246559}
{"ts":1751395500000,"o":105853.3,"h":105853.3,"l":105840.1,"c":105853.3,"v":6500,"usd":0.06140796}
{"ts":1751395560000,"o":105853.3,"h":105868.3,"l":105840,"c":105840,"v":413700,"usd":3.90826571}
{"ts":1751395620000,"o":105840,"h":105839.9,"l":105830,"c":105839.9,"v":8900,"usd":0.08409411}
{"ts":1751395680000,"o":105839.9,"h":105824.2,"l":105800,"c":105800,"v":222300,"usd":2.10084737}
{"ts":1751395740000,"o":105800,"h":105810.4,"l":105794.5,"c":105810.3,"v":317200,"usd":2.99797797}
{"ts":1751395800000,"o":105810.3,"h":105823.9,"l":105817.5,"c":105819.2,"v":11400,"usd":0.10772818}
{"ts":1751395860000,"o":105819.2,"h":105840,"l":105819.2,"c":105840,"v":26700,"usd":0.25230879}
{"ts":1751395920000,"o":105840,"h":105868.3,"l":105838,"c":105860.7,"v":35800,"usd":0.33821144}
{"ts":1751395980000,"o":105860.7,"h":105868.3,"l":105785.5,"c":105785.6,"v":211700,"usd":2.00073529}
{"ts":1751396040000,"o":105785.6,"h":105797.1,"l":105737.2,"c":105750.5,"v":585700,"usd":5.53779642}
{"ts":1751396100000,"o":105750.5,"h":105819.9,"l":105767.3,"c":105819.9,"v":46800,"usd":0.44239513}
{"ts":1751396160000,"o":105819.9,"h":105879.9,"l":105819.9,"c":105850.2,"v":216400,"usd":2.04417482}
{"ts":1751396220000,"o":105850.2,"h":105860.1,"l":105840,"c":105840,"v":22600,"usd":0.21351783}
{"ts":1751396280000,"o":105840,"h":105840.1,"l":105810.2,"c":105810.2,"v":101000,"usd":0.95435748}
{"ts":1751396340000,"o":105810.2,"h":105817.7,"l":105654.2,"c":105686.2,"v":463900,"usd":4.38789169}
{"ts":1751396400000,"o":105686.2,"h":105786.2,"l":105676.8,"c":105722.7,"v":736600,"usd":6.96659679}
{"ts":1751396460000,"o":105722.7,"h":105720,"l":105601,"c":105688.4,"v":890200,"usd":8.42617221}
{"ts":1751396520000,"o":105688.4,"h":105679.9,"l":105567.1,"c":105567.2,"v":590700,"usd":5.59325273}
{"ts":1751396580000,"o":105567.2,"h":105585.5,"l":105474.3,"c":105489.2,"v":1081100,"usd":10.24530158}
{"ts":1751396640000,"o":105489.2,"h":105550,"l":105472.5,"c":105523.5,"v":1795100,"usd":17.01242103}
{"ts":1751396700000,"o":105523.5,"h":105607.8,"l":105454.4,"c":105525.8,"v":2849000,"usd":26.99789231}
{"ts":1751396760000,"o":105525.8,"h":105645.2,"l":105515.2,"c":105530,"v":776400,"usd":7.35259082}
{"ts":1751396820000,"o":105530,"h":105542.3,"l":105500.1,"c":105503.7,"v":448700,"usd":4.25204329}
{"ts":1751396880000,"o":105503.7,"h":105545,"l":105480,"c":105545,"v":107300,"usd":1.01704129}
{"ts":1751396940000,"o":105545,"h":105551.9,"l":105453,"c":105453.1,"v":191500,"usd":1.81511448}
{"ts":1751397000000,"o":105453.1,"h":105462.6,"l":105410.2,"c":105434.7,"v":1429100,"usd":13.55469528}
{"ts":1751397060000,"o":105434.7,"h":105580.5,"l":105430,"c":105580.5,"v":883400,"usd":8.37520866}
{"ts":1751397120000,"o":105580.5,"h":105620,"l":105580.5,"c":105590,"v":334100,"usd":3.16365959}
{"ts":1751397180000,"o":105590,"h":105582.7,"l":105520.1,"c":105570,"v":555700,"usd":5.26514362}
{"ts":1751397240000,"o":105570,"h":105637.2,"l":105553.8,"c":105630,"v":110500,"usd":1.04648149}
{"ts":1751397300000,"o":105630,"h":105630.1,"l":105620.1,"c":105628,"v":207200,"usd":1.96157134}
{"ts":1751397360000,"o":105628,"h":105692.3,"l":105620.1,"c":105668.3,"v":524900,"usd":4.96801791}
{"ts":1751397420000,"o":105668.3,"h":105688.1,"l":105630.1,"c":105630.1,"v":375700,"usd":3.55556874}
{"ts":1751397480000,"o":105630.1,"h":105637.7,"l":105610,"c":105610,"v":76300,"usd":0.72234577}
{"ts":1751397540000,"o":105610,"h":105606.5,"l":105550.1,"c":105557.1,"v":279800,"usd":2.64989549}
{"ts":1751397600000,"o":105557.1,"h":105607.5,"l":105557.1,"c":105583.3,"v":183000,"usd":1.73338421}
{"ts":1751397660000,"o":105583.3,"h":105600,"l":105570.1,"c":105600,"v":29600,"usd":0.28038214}
{"ts":1751397720000,"o":105600,"h":105661.4,"l":105576.3,"c":105661.4,"v":459700,"usd":4.35218248}
{"ts":1751397780000,"o":105661.4,"h":105708.8,"l":105671.1,"c":105679.8,"v":218900,"usd":2.07121064}
{"ts":1751397840000,"o":105679.8,"h":105689.9,"l":105679.9,"c":105686,"v":121700,"usd":1.15157363}
{"ts":1751397900000,"o":105686,"h":105734.5,"l":105686.1,"c":105730.1,"v":71200,"usd":0.67349116}
{"ts":1751397960000,"o":105730.1,"h":105747.4,"l":105730.5,"c":105740.3,"v":37700,"usd":0.35655266}
{"ts":1751398020000,"o":105740.3,"h":105740,"l":105713.5,"c":105740,"v":345400,"usd":3.26707639}
{"ts":1751398080000,"o":105740,"h":105769.9,"l":105699.5,"c":105721.6,"v":2030900,"usd":19.20550408}
{"ts":1751398140000,"o":105721.6,"h":105755.1,"l":105710.1,"c":105722.1,"v":610000,"usd":5.76871779}
{"ts":1751398200000,"o":105722.1,"h":105733.2,"l":105720,"c":105720,"v":25800,"usd":0.24403742}
{"ts":1751398260000,"o":105720,"h":105718.4,"l":105690.1,"c":105708.5,"v":311800,"usd":2.94983319}
{"ts":1751398320000,"o":105708.5,"h":105738.5,"l":105690.1,"c":105731.9,"v":109800,"usd":1.03866825}
{"ts":1751398380000,"o":105731.9,"h":105721.5,"l":105623.3,"c":105651.1,"v":534600,"usd":5.05970816}
{"ts":1751398440000,"o":105651.1,"h":105685.2,"l":105640.1,"c":105655.3,"v":224100,"usd":2.12124859}
{"ts":1751398500000,"o":105655.3,"h":105689.3,"l":105619.2,"c":105619.2,"v":222600,"usd":2.10655533}
{"ts":1751398560000,"o":105619.2,"h":105624.7,"l":105574.6,"c":105574.6,"v":373300,"usd":3.5351463}
{"ts":1751398620000,"o":105574.6,"h":105656.6,"l":105586.9,"c":105620,"v":78700,"usd":0.7450258}
{"ts":1751398680000,"o":105620,"h":105610,"l":105557,"c":105602.7,"v":348000,"usd":3.29589785}
{"ts":1751398740000,"o":105602.7,"h":105630.3,"l":105557.6,"c":105558.3,"v":178100,"usd":1.68626624}
{"ts":1751398800000,"o":105558.3,"h":105578,"l":105541.7,"c":105541.7,"v":65700,"usd":0.62233803}
{"ts":1751398860000,"o":105541.7,"h":105541.6,"l":105520.1,"c":105522.2,"v":165200,"usd":1.56534554}
{"ts":1751398920000,"o":105522.2,"h":105522.1,"l":105373,"c":105383.9,"v":2461100,"usd":23.33848019}
{"ts":1751398980000,"o":105383.9,"h":105443.3,"l":105362.5,"c":105382.3,"v":941500,"usd":8.93252811}
{"ts":1751399040000,"o":105382.3,"h":105427,"l":105367.1,"c":105427,"v":2411900,"usd":22.8843118}
{"ts":1751399100000,"o":105427,"h":105436.9,"l":105382.7,"c":105429,"v":564200,"usd":5.35246307}
{"ts":1751399160000,"o":105429,"h":105479.5,"l":105429,"c":105465,"v":215300,"usd":2.04181737}
{"ts":1751399220000,"o":105465,"h":105496,"l":105474.9,"c":105496,"v":330600,"usd":3.13418601}
{"ts":1751399280000,"o":105496,"h":105574.2,"l":105490.1,"c":105570.1,"v":446900,"usd":4.23480949}
{"ts":1751399340000,"o":105570.1,"h":105600,"l":105570.1,"c":105580.8,"v":215400,"usd":2.04020833}
{"ts":1751399400000,"o":105580.8,"h":105570,"l":105550,"c":105550.1,"v":171900,"usd":1.62836922}
{"ts":1751399460000,"o":105550.1,"h":105559.6,"l":105499.6,"c":105530,"v":89300,"usd":0.84605171}
{"ts":1751399520000,"o":105530,"h":105514.9,"l":105470.1,"c":105504.3,"v":347600,"usd":3.29533299}
{"ts":1751399580000,"o":105504.3,"h":105532.6,"l":105490.1,"c":105532.6,"v":70700,"usd":0.67010214}
{"ts":1751399640000,"o":105532.6,"h":105545.9,"l":105520.1,"c":105533,"v":69700,"usd":0.66045876}
{"ts":1751399700000,"o":105533,"h":105534.7,"l":105503.8,"c":105526.9,"v":273600,"usd":2.59314312}
{"ts":1751399760000,"o":105526.9,"h":105517.6,"l":105462.5,"c":105480.6,"v":176800,"usd":1.67585885}
{"ts":1751399820000,"o":105480.6,"h":105505.1,"l":105462.5,"c":105505.1,"v":68200,"usd":0.64655477}
{"ts":1751399880000,"o":105505.1,"h":105521.6,"l":105492.7,"c":105492.7,"v":139500,"usd":1.32203629}
{"ts":1751399940000,"o":105492.7,"h":105492.7,"l":105392.8,"c":105416.9,"v":463100,"usd":4.39297845}
{"ts":1751400000000,"o":105416.9,"h":105421.5,"l":105361,"c":105373,"v":833400,"usd":7.90851154}
{"ts":1751400060000,"o":105373,"h":105388.6,"l":105233,"c":105233,"v":2321000,"usd":22.04160368}
{"ts":1751400120000,"o":105233,"h":105299.7,"l":105214.2,"c":105255.3,"v":776500,"usd":7.37827635}
{"ts":1751400180000,"o":105255.3,"h":105299.6,"l":105232.9,"c":105250,"v":248600,"usd":2.3616935}
{"ts":1751400240000,"o":105250,"h":105280.1,"l":105232.8,"c":105271.8,"v":397100,"usd":3.77272329}
{"ts":1751400300000,"o":105271.8,"h":105356.8,"l":105240.8,"c":105356.8,"v":402900,"usd":3.82626404}
{"ts":1751400360000,"o":105356.8,"h":105459.3,"l":105356.8,"c":105444.8,"v":578200,"usd":5.48459498}
{"ts":1751400420000,"o":105444.8,"h":105446.8,"l":105373.4,"c":105373.4,"v":295600,"usd":2.80413212}
{"ts":1751400480000,"o":105373.4,"h":105406.7,"l":105359.4,"c":105370.2,"v":205400,"usd":1.94908196}
{"ts":1751400540000,"o":105370.2,"h":105415.8,"l":105377.9,"c":105406.9,"v":133800,"usd":1.26950338}
{"ts":1751400600000,"o":105406.9,"h":105441.3,"l":105376.3,"c":105402.1,"v":308100,"usd":2.92272759}
{"ts":1751400660000,"o":105402.1,"h":105447.2,"l":105377.5,"c":105443.1,"v":2185600,"usd":20.73164801}
{"ts":1751400720000,"o":105443.1,"h":105495.9,"l":105431.3,"c":105495.9,"v":744700,"usd":7.06149398}
{"ts":1751400780000,"o":105495.9,"h":105499.9,"l":105418.2,"c":105418.2,"v":185700,"usd":1.76067381}
{"ts":1751400840000,"o":105418.2,"h":105418.2,"l":105323.6,"c":105347.5,"v":703700,"usd":6.67877739}
{"ts":1751400900000,"o":105347.5,"h":105418.3,"l":105347.6,"c":105416.4,"v":292800,"usd":2.77827177}
{"ts":1751400960000,"o":105416.4,"h":105474.1,"l":105416.4,"c":105474.1,"v":826100,"usd":7.83460025}
{"ts":1751401020000,"o":105474.1,"h":105527.7,"l":105462.7,"c":105527.7,"v":646900,"usd":6.13231855}
{"ts":1751401080000,"o":105527.7,"h":105547,"l":105517.8,"c":105545.8,"v":246300,"usd":2.33401573}
{"ts":1751401140000,"o":105545.8,"h":105545.9,"l":105496.5,"c":105510.1,"v":401400,"usd":3.80454733}
{"ts":1751401200000,"o":105510.1,"h":105544,"l":105524.8,"c":105529.8,"v":19500,"usd":0.18477307}
{"ts":1751401260000,"o":105529.8,"h":105590,"l":105529.8,"c":105589.9,"v":258900,"usd":2.45273781}
{"ts":1751401320000,"o":105589.9,"h":105590,"l":105529.3,"c":105536.1,"v":181000,"usd":1.71481276}
{"ts":1751401380000,"o":105536.1,"h":105550.6,"l":105536.1,"c":105540,"v":175600,"usd":1.66379554}
{"ts":1751401440000,"o":105540,"h":105524.9,"l":105501.6,"c":105501.8,"v":60000,"usd":0.56863016}
{"ts":1751401500000,"o":105501.8,"h":105524.9,"l":105515.1,"c":105524.8,"v":110900,"usd":1.05097694}
{"ts":1751401560000,"o":105524.8,"h":105567.8,"l":105524.9,"c":105567.8,"v":119100,"usd":1.12850724}
{"ts":1751401620000,"o":105567.8,"h":105577.3,"l":105577.2,"c":105577.3,"v":25300,"usd":0.23963401}
{"ts":1751401680000,"o":105577.3,"h":105590,"l":105577.3,"c":105577.4,"v":136500,"usd":1.29285372}
{"ts":1751401740000,"o":105577.4,"h":105591.9,"l":105577.4,"c":105591.8,"v":27100,"usd":0.2566754}
{"ts":1751401800000,"o":105591.8,"h":105591.9,"l":105588.2,"c":105588.2,"v":200100,"usd":1.89504605}
{"ts":1751401860000,"o":105588.2,"h":105649.9,"l":105591.9,"c":105602.7,"v":361900,"usd":3.42669024}
{"ts":1751401920000,"o":105602.7,"h":105628.9,"l":105617.5,"c":105628.9,"v":135200,"usd":1.27997782}
{"ts":1751401980000,"o":105628.9,"h":105650,"l":105628.9,"c":105631.6,"v":67000,"usd":0.63422499}
{"ts":1751402040000,"o":105631.6,"h":105659.8,"l":105630.5,"c":105632,"v":484500,"usd":4.58599216}
{"ts":1751402100000,"o":105632,"h":105640,"l":105638.1,"c":105640,"v":300200,"usd":2.84173786}
{"ts":1751402160000,"o":105640,"h":105667.7,"l":105640.1,"c":105662.7,"v":154700,"usd":1.46434385}
{"ts":1751402220000,"o":105662.7,"h":105662.7,"l":105642.3,"c":105661.6,"v":147900,"usd":1.3998306}
{"ts":1751402280000,"o":105661.6,"h":105689.9,"l":105659.4,"c":105689.9,"v":239500,"usd":2.26632501}
{"ts":1751402340000,"o":105689.9,"h":105709.9,"l":105689.9,"c":105709.9,"v":18500,"usd":0.17502235}
{"ts":1751402400000,"o":105709.9,"h":105720,"l":105709.4,"c":105716.7,"v":533400,"usd":5.04558288}
{"ts":1751402460000,"o":105716.7,"h":105706.5,"l":105671.2,"c":105682.7,"v":584600,"usd":5.5309586}
{"ts":1751402520000,"o":105682.7,"h":105693.3,"l":105693.2,"c":105693.3,"v":58500,"usd":0.55348605}
{"ts":1751402580000,"o":105693.3,"h":105693.2,"l":105693.2,"c":105693.2,"v":20300,"usd":0.19206439}
{"ts":1751402640000,"o":105693.2,"h":105703.8,"l":105693.2,"c":105703.8,"v":133000,"usd":1.2583301}
{"ts":1751402700000,"o":105703.8,"h":105716.9,"l":105710.7,"c":105710.7,"v":192600,"usd":1.821873}
{"ts":1751402760000,"o":105710.7,"h":105712.2,"l":105710.7,"c":105712.2,"v":13100,"usd":0.12392322}
{"ts":1751402820000,"o":105712.2,"h":105723.4,"l":105712.2,"c":105723.4,"v":146600,"usd":1.38675577}
{"ts":1751402880000,"o":105723.4,"h":105800,"l":105723.5,"c":105797.4,"v":381300,"usd":3.60459364}
{"ts":1751402940000,"o":105797.4,"h":105825,"l":105781.5,"c":105800,"v":386100,"usd":3.64898114}
{"ts":1751403000000,"o":105800,"h":105847.5,"l":105764.6,"c":105771.8,"v":2902100,"usd":27.42386544}
{"ts":1751403060000,"o":105771.8,"h":105805.2,"l":105763.5,"c":105805.2,"v":346700,"usd":3.27712177}
{"ts":1751403120000,"o":105805.2,"h":105879.6,"l":105806.9,"c":105855.5,"v":1019000,"usd":9.62486402}
{"ts":1751403180000,"o":105855.5,"h":105874.9,"l":105855.6,"c":105874.9,"v":163000,"usd":1.53967498}
{"ts":1751403240000,"o":105874.9,"h":105915.1,"l":105855.7,"c":105855.8,"v":823500,"usd":7.77657772}
{"ts":1751403300000,"o":105855.8,"h":105855.7,"l":105855.7,"c":105855.7,"v":14800,"usd":0.13981264}
{"ts":1751403360000,"o":105855.7,"h":105883,"l":105855.8,"c":105883,"v":122700,"usd":1.1590884}
{"ts":1751403420000,"o":105883,"h":105907.2,"l":105882.9,"c":105907.2,"v":28500,"usd":0.26912465}
{"ts":1751403480000,"o":105907.2,"h":105915.1,"l":105883.3,"c":105883.3,"v":34800,"usd":0.32861462}
{"ts":1751403540000,"o":105883.3,"h":105966,"l":105885.3,"c":105957.7,"v":162800,"usd":1.53696213}
{"ts":1751403600000,"o":105957.7,"h":105965.9,"l":105882.9,"c":105882.9,"v":68800,"usd":0.6496245}
{"ts":1751403660000,"o":105882.9,"h":105883,"l":105850,"c":105850,"v":165800,"usd":1.5661957}
{"ts":1751403720000,"o":105850,"h":105841.2,"l":105802.6,"c":105841.2,"v":79000,"usd":0.74656258}
{"ts":1751403780000,"o":105841.2,"h":105840.3,"l":105820.1,"c":105820.2,"v":36300,"usd":0.34301781}
{"ts":1751403840000,"o":105820.2,"h":105820.2,"l":105820.1,"c":105820.2,"v":9400,"usd":0.08883}
{"ts":1751403900000,"o":105820.2,"h":105820.1,"l":105770.1,"c":105808.2,"v":1226800,"usd":11.59598594}
{"ts":1751403960000,"o":105808.2,"h":105795.1,"l":105722.1,"c":105722.1,"v":148800,"usd":1.40701205}
{"ts":1751404020000,"o":105722.1,"h":105731.5,"l":105722.1,"c":105731.4,"v":18900,"usd":0.17876628}
{"ts":1751404080000,"o":105731.4,"h":105731.4,"l":105731.4,"c":105731.4,"v":9500,"usd":0.08985005}
{"ts":1751404140000,"o":105731.4,"h":105731.4,"l":105726.3,"c":105727.8,"v":120000,"usd":1.13496582}
{"ts":1751404200000,"o":105727.8,"h":105780,"l":105727.9,"c":105780,"v":215600,"usd":2.03904675}
{"ts":1751404260000,"o":105780,"h":105782.9,"l":105782.9,"c":105782.9,"v":700,"usd":0.00661731}
{"ts":1751404320000,"o":105782.9,"h":105799.9,"l":105783,"c":105799.9,"v":33500,"usd":0.31667495}
{"ts":1751404380000,"o":105799.9,"h":105799.9,"l":105799.9,"c":105799.9,"v":0,"usd":0}
{"ts":1751404440000,"o":105799.9,"h":105822.8,"l":105799.9,"c":105822.8,"v":356800,"usd":3.37218868}
{"ts":1751404500000,"o":105822.8,"h":105877.6,"l":105822.8,"c":105877.6,"v":644000,"usd":6.08459481}
{"ts":1751404560000,"o":105877.6,"h":105887.3,"l":105879.9,"c":105887.3,"v":154100,"usd":1.45533953}
{"ts":1751404620000,"o":105887.3,"h":105887.4,"l":105885.9,"c":105885.9,"v":172900,"usd":1.63286854}
{"ts":1751404680000,"o":105885.9,"h":105870,"l":105851.9,"c":105863.4,"v":23300,"usd":0.22008984}
{"ts":1751404740000,"o":105863.4,"h":105957.8,"l":105896.9,"c":105954.1,"v":169700,"usd":1.60229873}
{"ts":1751404800000,"o":105954.1,"h":105957.7,"l":105940,"c":105940,"v":88700,"usd":0.83712447}
{"ts":1751404860000,"o":105940,"h":105940,"l":105912.1,"c":105934.9,"v":49700,"usd":0.4691705}
{"ts":1751404920000,"o":105934.9,"h":105976.9,"l":105934.9,"c":105976.9,"v":220500,"usd":2.08100015}
{"ts":1751404980000,"o":105976.9,"h":106025.8,"l":105977,"c":105992.7,"v":245300,"usd":2.31397792}
{"ts":1751405040000,"o":105992.7,"h":106056.6,"l":105979.8,"c":106056.5,"v":63900,"usd":0.60263529}
{"ts":1751405100000,"o":106056.5,"h":106087.8,"l":106056.6,"c":106067.5,"v":204000,"usd":1.92312175}
{"ts":1751405160000,"o":106067.5,"h":106067.5,"l":106050,"c":106050,"v":74500,"usd":0.70245747}
{"ts":1751405220000,"o":106050,"h":106050,"l":105973.6,"c":106003.3,"v":399300,"usd":3.76681463}
{"ts":1751405280000,"o":106003.3,"h":105991.6,"l":105888,"c":105935.4,"v":308200,"usd":2.90903698}
{"ts":1751405340000,"o":105935.4,"h":105952.1,"l":105906.3,"c":105952.1,"v":172400,"usd":1.62752748}
{"ts":1751405400000,"o":105952.1,"h":105963.3,"l":105923.3,"c":105961.5,"v":386800,"usd":3.6506466}
{"ts":1751405460000,"o":105961.5,"h":105968.1,"l":105920,"c":105920,"v":36100,"usd":0.34071584}
{"ts":1751405520000,"o":105920,"h":105920,"l":105860,"c":105860.1,"v":74500,"usd":0.70358386}
{"ts":1751405580000,"o":105860.1,"h":105944,"l":105860.1,"c":105906.3,"v":359600,"usd":3.39493432}
{"ts":1751405640000,"o":105906.3,"h":105906.3,"l":105836.5,"c":105836.5,"v":277000,"usd":2.61660744}
{"ts":1751405700000,"o":105836.5,"h":105892,"l":105834.1,"c":105892,"v":119200,"usd":1.12601715}
{"ts":1751405760000,"o":105892,"h":105926,"l":105892,"c":105910,"v":289200,"usd":2.73056808}
{"ts":1751405820000,"o":105910,"h":105902.7,"l":105859.1,"c":105859.1,"v":115900,"usd":1.09480884}
{"ts":1751405880000,"o":105859.1,"h":105904.9,"l":105850.1,"c":105904.9,"v":84300,"usd":0.79604343}
{"ts":1751405940000,"o":105904.9,"h":105919.9,"l":105872.5,"c":105880,"v":45600,"usd":0.43058012}
{"ts":1751406000000,"o":105880,"h":105880,"l":105880,"c":105880,"v":0,"usd":0}
{"ts":1751406060000,"o":105880,"h":105870.1,"l":105870,"c":105870,"v":7300,"usd":0.06895215}
{"ts":1751406120000,"o":105870,"h":105909.5,"l":105824.8,"c":105840,"v":519000,"usd":4.90224415}
{"ts":1751406180000,"o":105840,"h":105840.1,"l":105819,"c":105819,"v":194000,"usd":1.83303075}
{"ts":1751406240000,"o":105819,"h":105846.7,"l":105814.6,"c":105846.7,"v":4100,"usd":0.03873577}
{"ts":1751406300000,"o":105846.7,"h":105867.8,"l":105835.6,"c":105835.6,"v":212800,"usd":2.01039801}
{"ts":1751406360000,"o":105835.6,"h":105824.3,"l":105824.3,"c":105824.3,"v":200,"usd":0.00188992}
{"ts":1751406420000,"o":105824.3,"h":105824.2,"l":105800.1,"c":105800.1,"v":160800,"usd":1.51951078}
{"ts":1751406480000,"o":105800.1,"h":105800.1,"l":105780.2,"c":105780.2,"v":143600,"usd":1.35739583}
{"ts":1751406540000,"o":105780.2,"h":105780.2,"l":105740,"c":105740,"v":651000,"usd":6.15478244}
{"ts":1751406600000,"o":105740,"h":105809,"l":105740.1,"c":105809,"v":180900,"usd":1.71047416}
{"ts":1751406660000,"o":105809,"h":105809,"l":105809,"c":105809,"v":3000,"usd":0.028353}
{"ts":1751406720000,"o":105809,"h":105809,"l":105808.9,"c":105809,"v":2700,"usd":0.0255177}
{"ts":1751406780000,"o":105809,"h":105814.6,"l":105814.6,"c":105814.6,"v":10000,"usd":0.094505}
{"ts":1751406840000,"o":105814.6,"h":105814.6,"l":105797.4,"c":105814.6,"v":245700,"usd":2.32208508}
{"ts":1751406900000,"o":105814.6,"h":105814.6,"l":105814.6,"c":105814.6,"v":0,"usd":0}
{"ts":1751406960000,"o":105814.6,"h":105814.6,"l":105814.6,"c":105814.6,"v":13300,"usd":0.12569165}
{"ts":1751407020000,"o":105814.6,"h":105814.6,"l":105814.6,"c":105814.6,"v":6300,"usd":0.05953815}
{"ts":1751407080000,"o":105814.6,"h":105800.7,"l":105743.2,"c":105743.2,"v":278200,"usd":2.62979573}
{"ts":1751407140000,"o":105743.2,"h":105784.3,"l":105736.1,"c":105784.3,"v":475200,"usd":4.49297454}
{"ts":1751407200000,"o":105784.3,"h":105776,"l":105760.1,"c":105776,"v":141800,"usd":1.34065186}
{"ts":1751407260000,"o":105776,"h":105784,"l":105760.2,"c":105770,"v":39300,"usd":0.37155391}
{"ts":1751407320000,"o":105770,"h":105789.5,"l":105733.8,"c":105733.8,"v":159300,"usd":1.50632295}
{"ts":1751407380000,"o":105733.8,"h":105800,"l":105733.8,"c":105800,"v":156600,"usd":1.48073668}
{"ts":1751407440000,"o":105800,"h":105880,"l":105813.7,"c":105880,"v":136400,"usd":1.28888581}
{"ts":1751407500000,"o":105880,"h":105894.1,"l":105860.1,"c":105876.9,"v":127200,"usd":1.20134396}
{"ts":1751407560000,"o":105876.9,"h":105900,"l":105899.8,"c":105900,"v":600,"usd":0.00566574}
{"ts":1751407620000,"o":105900,"h":105899.9,"l":105805.1,"c":105805.2,"v":124900,"usd":1.17944297}
{"ts":1751407680000,"o":105805.2,"h":105818.8,"l":105790.1,"c":105800.7,"v":103200,"usd":0.97547075}
{"ts":1751407740000,"o":105800.7,"h":105800.7,"l":105726.1,"c":105726.1,"v":3713700,"usd":35.12212128}
{"ts":1751407800000,"o":105726.1,"h":105747.7,"l":105726.1,"c":105747.6,"v":356300,"usd":3.36984953}
{"ts":1751407860000,"o":105747.6,"h":105754.5,"l":105744.7,"c":105744.7,"v":299200,"usd":2.82939172}
{"ts":1751407920000,"o":105744.7,"h":105744.5,"l":105732.1,"c":105744.5,"v":76000,"usd":0.71878522}
{"ts":1751407980000,"o":105744.5,"h":105824,"l":105746.8,"c":105824,"v":303800,"usd":2.87200486}
{"ts":1751408040000,"o":105824,"h":105830,"l":105810,"c":105810.1,"v":69700,"usd":0.65868501}
{"ts":1751408100000,"o":105810.1,"h":105820.2,"l":105810.1,"c":105817.1,"v":49800,"usd":0.47061752}
{"ts":1751408160000,"o":105817.1,"h":105829.9,"l":105819.5,"c":105829.9,"v":3200,"usd":0.03024012}
{"ts":1751408220000,"o":105829.9,"h":105829.9,"l":105829.9,"c":105829.9,"v":107000,"usd":1.0110537}
{"ts":1751408280000,"o":105829.9,"h":105829.9,"l":105812,"c":105829.9,"v":41600,"usd":0.39311522}
{"ts":1751408340000,"o":105829.9,"h":105829.9,"l":105815.7,"c":105815.7,"v":2300,"usd":0.02173332}
{"ts":1751408400000,"o":105815.7,"h":105815.7,"l":105815.7,"c":105815.7,"v":0,"usd":0}
{"ts":1751408460000,"o":105815.7,"h":105860,"l":105811.2,"c":105811.2,"v":245200,"usd":2.316998}
{"ts":1751408520000,"o":105811.2,"h":105818.2,"l":105800.1,"c":105800.1,"v":32400,"usd":0.30619944}
{"ts":1751408580000,"o":105800.1,"h":105800.1,"l":105780,"c":105780,"v":114700,"usd":1.08422019}
{"ts":1751408640000,"o":105780,"h":105786.8,"l":105760.2,"c":105760.2,"v":3800,"usd":0.03592491}
{"ts":1751408700000,"o":105760.2,"h":105760.5,"l":105750.7,"c":105760.5,"v":11600,"usd":0.10968881}
{"ts":1751408760000,"o":105760.5,"h":105750,"l":105714,"c":105729.1,"v":132100,"usd":1.24948218}
{"ts":1751408820000,"o":105729.1,"h":105751.7,"l":105736.6,"c":105737.5,"v":54100,"usd":0.51163962}
{"ts":1751408880000,"o":105737.5,"h":105746,"l":105736.8,"c":105736.8,"v":61700,"usd":0.58351742}
{"ts":1751408940000,"o":105736.8,"h":105746.2,"l":105736.6,"c":105736.6,"v":243200,"usd":2.30000085}
{"ts":1751409000000,"o":105736.6,"h":105736.6,"l":105721.1,"c":105729.2,"v":143400,"usd":1.35621709}
{"ts":1751409060000,"o":105729.2,"h":105721,"l":105689.7,"c":105689.7,"v":59400,"usd":0.56192326}
{"ts":1751409120000,"o":105689.7,"h":105674.1,"l":105645,"c":105645,"v":176500,"usd":1.67031237}
{"ts":1751409180000,"o":105645,"h":105660,"l":105625.5,"c":105660,"v":632500,"usd":5.98681933}
{"ts":1751409240000,"o":105660,"h":105700,"l":105659.3,"c":105700,"v":1096500,"usd":10.37629921}
{"ts":1751409300000,"o":105700,"h":105741.6,"l":105705.9,"c":105741.6,"v":76300,"usd":0.72174888}
{"ts":1751409360000,"o":105741.6,"h":105759.9,"l":105739,"c":105759.9,"v":39400,"usd":0.37258537}
{"ts":1751409420000,"o":105759.9,"h":105804.2,"l":105745,"c":105783.4,"v":216000,"usd":2.04218876}
{"ts":1751409480000,"o":105783.4,"h":105785.1,"l":105759.9,"c":105759.9,"v":153700,"usd":1.45320934}
{"ts":1751409540000,"o":105759.9,"h":105782,"l":105750.1,"c":105782,"v":68400,"usd":0.64677679}
{"ts":1751409600000,"o":105782,"h":105794.8,"l":105780.7,"c":105780.7,"v":26700,"usd":0.25237653}
{"ts":1751409660000,"o":105780.7,"h":105780.6,"l":105760.6,"c":105760.6,"v":11700,"usd":0.11061855}
{"ts":1751409720000,"o":105760.6,"h":105773.8,"l":105760.2,"c":105760.2,"v":112200,"usd":1.06075015}
{"ts":1751409780000,"o":105760.2,"h":105814.5,"l":105771.9,"c":105814.5,"v":109300,"usd":1.03332551}
{"ts":1751409840000,"o":105814.5,"h":105842.9,"l":105808.3,"c":105808.3,"v":54500,"usd":0.51493789}
{"ts":1751409900000,"o":105808.3,"h":105808.3,"l":105800,"c":105800,"v":15700,"usd":0.14838675}
{"ts":1751409960000,"o":105800,"h":105814.4,"l":105790.1,"c":105804,"v":199800,"usd":1.88844608}
{"ts":1751410020000,"o":105804,"h":105804,"l":105780,"c":105780,"v":138000,"usd":1.3042939}
{"ts":1751410080000,"o":105780,"h":105769.7,"l":105769.7,"c":105769.7,"v":100,"usd":0.00094545}
{"ts":1751410140000,"o":105769.7,"h":105769.6,"l":105750.1,"c":105750.1,"v":47500,"usd":0.4491624}
{"ts":1751410200000,"o":105750.1,"h":105750.1,"l":105750.1,"c":105750.1,"v":0,"usd":0}
{"ts":1751410260000,"o":105750.1,"h":105766.1,"l":105766,"c":105766.1,"v":16900,"usd":0.15978612}
{"ts":1751410320000,"o":105766.1,"h":105766.1,"l":105730,"c":105730,"v":34500,"usd":0.32623595}
{"ts":1751410380000,"o":105730,"h":105730,"l":105730,"c":105730,"v":0,"usd":0}
{"ts":1751410440000,"o":105730,"h":105724.7,"l":105720.1,"c":105724.7,"v":215000,"usd":2.03357774}
{"ts":1751410500000,"o":105724.7,"h":105739.2,"l":105735.2,"c":105739.2,"v":20500,"usd":0.19387933}
{"ts":1751410560000,"o":105739.2,"h":105748,"l":105730.4,"c":105730.4,"v":59500,"usd":0.56268158}
{"ts":1751410620000,"o":105730.4,"h":105730.5,"l":105730.4,"c":105730.4,"v":42800,"usd":0.4048024}
{"ts":1751410680000,"o":105730.4,"h":105720,"l":105660.8,"c":105660.9,"v":105400,"usd":0.9971981}
{"ts":1751410740000,"o":105660.9,"h":105660.8,"l":105625.6,"c":105625.6,"v":164000,"usd":1.55240229}
{"ts":1751410800000,"o":105625.6,"h":105630.8,"l":105600,"c":105630.8,"v":168300,"usd":1.59366814}
{"ts":1751410860000,"o":105630.8,"h":105630.8,"l":105620.2,"c":105620.2,"v":83500,"usd":0.79050775}
{"ts":1751410920000,"o":105620.2,"h":105615,"l":105555,"c":105557.6,"v":504000,"usd":4.77287577}
{"ts":1751410980000,"o":105557.6,"h":105600,"l":105559.4,"c":105599.9,"v":425500,"usd":4.03009521}
{"ts":1751411040000,"o":105599.9,"h":105593.5,"l":105570,"c":105570,"v":71300,"usd":0.67528399}
{"ts":1751411100000,"o":105570,"h":105555.5,"l":105453.6,"c":105473.6,"v":5338800,"usd":50.60492664}
{"ts":1751411160000,"o":105473.6,"h":105483.8,"l":105463.1,"c":105469.9,"v":217200,"usd":2.05926078}
{"ts":1751411220000,"o":105469.9,"h":105496.6,"l":105437.6,"c":105496.5,"v":192500,"usd":1.82536829}
{"ts":1751411280000,"o":105496.5,"h":105500.7,"l":105474.5,"c":105487.6,"v":242100,"usd":2.29521882}
{"ts":1751411340000,"o":105487.6,"h":105487.7,"l":105487.6,"c":105487.6,"v":600,"usd":0.00568788}
{"ts":1751411400000,"o":105487.6,"h":105477.5,"l":105443,"c":105443,"v":119800,"usd":1.13601389}
{"ts":1751411460000,"o":105443,"h":105463.7,"l":105431.9,"c":105431.9,"v":417000,"usd":3.95459719}
{"ts":1751411520000,"o":105431.9,"h":105432,"l":105375.3,"c":105380.1,"v":608700,"usd":5.775875}
{"ts":1751411580000,"o":105380.1,"h":105413.8,"l":105378.5,"c":105378.5,"v":553400,"usd":5.2506131}
{"ts":1751411640000,"o":105378.5,"h":105378.5,"l":105371.5,"c":105371.6,"v":222400,"usd":2.11058316}
{"ts":1751411700000,"o":105371.6,"h":105402.9,"l":105377.1,"c":105384.1,"v":916300,"usd":8.69485524}
{"ts":1751411760000,"o":105384.1,"h":105418.9,"l":105377.1,"c":105411.6,"v":44800,"usd":0.42509129}
{"ts":1751411820000,"o":105411.6,"h":105477.6,"l":105425.1,"c":105442.1,"v":148500,"usd":1.40807075}
{"ts":1751411880000,"o":105442.1,"h":105492.4,"l":105460.6,"c":105490.5,"v":17200,"usd":0.16306392}
{"ts":1751411940000,"o":105490.5,"h":105490.4,"l":105459.6,"c":105466.6,"v":15900,"usd":0.15075077}
{"ts":1751412000000,"o":105466.6,"h":105466.5,"l":105406.9,"c":105453,"v":124200,"usd":1.17823401}
{"ts":1751412060000,"o":105453,"h":105492.2,"l":105442.5,"c":105487.6,"v":138700,"usd":1.31519733}
{"ts":1751412120000,"o":105487.6,"h":105500,"l":105467.1,"c":105479.9,"v":359800,"usd":3.41069083}
{"ts":1751412180000,"o":105479.9,"h":105496.4,"l":105472.3,"c":105480.8,"v":167300,"usd":1.58607333}
{"ts":1751412240000,"o":105480.8,"h":105482.4,"l":105475.4,"c":105482.4,"v":12600,"usd":0.11945202}
{"ts":1751412300000,"o":105482.4,"h":105507.3,"l":105482.5,"c":105493.6,"v":118300,"usd":1.12148926}
{"ts":1751412360000,"o":105493.6,"h":105496.3,"l":105482.4,"c":105482.4,"v":132800,"usd":1.25882153}
{"ts":1751412420000,"o":105482.4,"h":105491.1,"l":105472.7,"c":105491.1,"v":106100,"usd":1.00586045}
{"ts":1751412480000,"o":105491.1,"h":105529.9,"l":105491,"c":105529.9,"v":82300,"usd":0.78013677}
{"ts":1751412540000,"o":105529.9,"h":105529.9,"l":105529.9,"c":105529.9,"v":5000,"usd":0.04738}
{"ts":1751412600000,"o":105529.9,"h":105529.8,"l":105500.9,"c":105500.9,"v":90000,"usd":0.85287834}
{"ts":1751412660000,"o":105500.9,"h":105512.6,"l":105501,"c":105512.6,"v":4400,"usd":0.04170287}
{"ts":1751412720000,"o":105512.6,"h":105502.6,"l":105474.4,"c":105474.5,"v":115000,"usd":1.09002198}
{"ts":1751412780000,"o":105474.5,"h":105502.6,"l":105483.6,"c":105502.6,"v":106600,"usd":1.01039803}
{"ts":1751412840000,"o":105502.6,"h":105510.4,"l":105501.6,"c":105501.6,"v":3100,"usd":0.02938151}
{"ts":1751412900000,"o":105501.6,"h":105501.5,"l":105501.5,"c":105501.5,"v":4800,"usd":0.0454968}
{"ts":1751412960000,"o":105501.5,"h":105489.4,"l":105454.1,"c":105454.1,"v":258400,"usd":2.44987624}
{"ts":1751413020000,"o":105454.1,"h":105476.9,"l":105454.5,"c":105476.9,"v":20400,"usd":0.19342357}
{"ts":1751413080000,"o":105476.9,"h":105458,"l":105452.3,"c":105452.3,"v":11100,"usd":0.10525566}
{"ts":1751413140000,"o":105452.3,"h":105452.3,"l":105452.3,"c":105452.3,"v":0,"usd":0}
{"ts":1751413200000,"o":105452.3,"h":105469.9,"l":105444.2,"c":105451.9,"v":210000,"usd":1.99150527}
{"ts":1751413260000,"o":105451.9,"h":105464.5,"l":105451.8,"c":105464.5,"v":20300,"usd":0.1925016}
{"ts":1751413320000,"o":105464.5,"h":105457.3,"l":105432.5,"c":105454.8,"v":190200,"usd":1.8038241}
{"ts":1751413380000,"o":105454.8,"h":105498.8,"l":105452.1,"c":105498.8,"v":154500,"usd":1.46456376}
{"ts":1751413440000,"o":105498.8,"h":105512,"l":105479.7,"c":105512,"v":6400,"usd":0.06066471}
{"ts":1751413500000,"o":105512,"h":105540,"l":105512,"c":105540,"v":276200,"usd":2.61732369}
{"ts":1751413560000,"o":105540,"h":105540,"l":105540,"c":105540,"v":1000,"usd":0.0094751}
{"ts":1751413620000,"o":105540,"h":105539.9,"l":105529.1,"c":105533.6,"v":37100,"usd":0.35152731}
{"ts":1751413680000,"o":105533.6,"h":105541,"l":105533.7,"c":105541,"v":10200,"usd":0.09664806}
{"ts":1751413740000,"o":105541,"h":105571.3,"l":105541.1,"c":105571.3,"v":122500,"usd":1.16068079}
{"ts":1751413800000,"o":105571.3,"h":105607,"l":105584.5,"c":105597.7,"v":96000,"usd":0.90905977}
{"ts":1751413860000,"o":105597.7,"h":105616.5,"l":105580.9,"c":105580.9,"v":43900,"usd":0.41567883}
{"ts":1751413920000,"o":105580.9,"h":105581,"l":105580.9,"c":105580.9,"v":3100,"usd":0.02936134}
{"ts":1751413980000,"o":105580.9,"h":105581,"l":105581,"c":105581,"v":2500,"usd":0.0236785}
{"ts":1751414040000,"o":105581,"h":105602.1,"l":105581,"c":105602.1,"v":153200,"usd":1.45095255}
{"ts":1751414100000,"o":105602.1,"h":105602.1,"l":105586.4,"c":105602.1,"v":20200,"usd":0.19128614}
{"ts":1751414160000,"o":105602.1,"h":105670,"l":105592.7,"c":105669.9,"v":180900,"usd":1.71306619}
{"ts":1751414220000,"o":105669.9,"h":105669.9,"l":105630.2,"c":105655.2,"v":79200,"usd":0.7496123}
{"ts":1751414280000,"o":105655.2,"h":105692.7,"l":105670,"c":105692,"v":89500,"usd":0.8468083}
{"ts":1751414340000,"o":105692,"h":105711.6,"l":105680.9,"c":105680.9,"v":314500,"usd":2.97572629}
{"ts":1751414400000,"o":105680.9,"h":105680.9,"l":105680.9,"c":105680.9,"v":0,"usd":0}
{"ts":1751414460000,"o":105680.9,"h":105713.4,"l":105640.6,"c":105713.4,"v":367000,"usd":3.47288851}
{"ts":1751414520000,"o":105713.4,"h":105740,"l":105673.7,"c":105678.1,"v":344700,"usd":3.26088023}
{"ts":1751414580000,"o":105678.1,"h":105735.1,"l":105700,"c":105721.1,"v":118000,"usd":1.11613198}
{"ts":1751414640000,"o":105721.1,"h":105721,"l":105694.3,"c":105705.7,"v":35200,"usd":0.33300726}
{"ts":1751414700000,"o":105705.7,"h":105721.4,"l":105705.4,"c":105721.4,"v":112900,"usd":1.06805098}
{"ts":1751414760000,"o":105721.4,"h":105732.7,"l":105700,"c":105700,"v":95500,"usd":0.90342147}
{"ts":1751414820000,"o":105700,"h":105690,"l":105660.1,"c":105670,"v":48800,"usd":0.46180505}
{"ts":1751414880000,"o":105670,"h":105704.5,"l":105673.2,"c":105673.2,"v":22400,"usd":0.21196221}
{"ts":1751414940000,"o":105673.2,"h":105668.8,"l":105621.2,"c":105628.9,"v":527800,"usd":4.99617514}
{"ts":1751415000000,"o":105628.9,"h":105640,"l":105586.8,"c":105629.6,"v":1042000,"usd":9.86604403}
{"ts":1751415060000,"o":105629.6,"h":105636,"l":105603.2,"c":105616.7,"v":119200,"usd":1.12857257}
{"ts":1751415120000,"o":105616.7,"h":105676.7,"l":105625,"c":105676.7,"v":120400,"usd":1.1397761}
{"ts":1751415180000,"o":105676.7,"h":105699.9,"l":105676.7,"c":105699.9,"v":300,"usd":0.00283855}
{"ts":1751415240000,"o":105699.9,"h":105700,"l":105694.9,"c":105700,"v":80800,"usd":0.76442711}
{"ts":1751415300000,"o":105700,"h":105720,"l":105703.4,"c":105714.2,"v":108900,"usd":1.03009217}
{"ts":1751415360000,"o":105714.2,"h":105774.8,"l":105722.5,"c":105774.8,"v":52300,"usd":0.49457132}
{"ts":1751415420000,"o":105774.8,"h":105774.8,"l":105716.6,"c":105716.6,"v":145600,"usd":1.37658093}
{"ts":1751415480000,"o":105716.6,"h":105710,"l":105670.1,"c":105690,"v":58400,"usd":0.55254393}
{"ts":1751415540000,"o":105690,"h":105711.7,"l":105696.5,"c":105711.6,"v":31600,"usd":0.2989342}
{"ts":1751415600000,"o":105711.6,"h":105710,"l":105700,"c":105710,"v":82800,"usd":0.78334542}
{"ts":1751415660000,"o":105710,"h":105741.4,"l":105720,"c":105730.7,"v":55200,"usd":0.52203305}
{"ts":1751415720000,"o":105730.7,"h":105723,"l":105720,"c":105720,"v":14400,"usd":0.13620536}
{"ts":1751415780000,"o":105720,"h":105725.9,"l":105711.9,"c":105711.9,"v":7100,"usd":0.06715803}
{"ts":1751415840000,"o":105711.9,"h":105730.6,"l":105712,"c":105730.6,"v":3000,"usd":0.02837811}
{"ts":1751415900000,"o":105730.6,"h":105736.5,"l":105669,"c":105669,"v":254000,"usd":2.40320777}
{"ts":1751415960000,"o":105669,"h":105666.7,"l":105660,"c":105660,"v":18700,"usd":0.17697284}
{"ts":1751416020000,"o":105660,"h":105655.1,"l":105648.8,"c":105648.8,"v":9600,"usd":0.09086554}
{"ts":1751416080000,"o":105648.8,"h":105678.2,"l":105648.9,"c":105678.2,"v":1314100,"usd":12.43773629}
{"ts":1751416140000,"o":105678.2,"h":105690,"l":105680,"c":105690,"v":57300,"usd":0.54218337}
{"ts":1751416200000,"o":105690,"h":105702.9,"l":105603.5,"c":105627.9,"v":136100,"usd":1.28814165}
{"ts":1751416260000,"o":105627.9,"h":105633.4,"l":105600,"c":105600,"v":29600,"usd":0.2802673}
{"ts":1751416320000,"o":105600,"h":105640,"l":105594.1,"c":105640,"v":26000,"usd":0.24620057}
{"ts":1751416380000,"o":105640,"h":105661.5,"l":105650.3,"c":105661.5,"v":126100,"usd":1.19345339}
{"ts":1751416440000,"o":105661.5,"h":105679.9,"l":105620,"c":105620,"v":157200,"usd":1.48761431}
{"ts":1751416500000,"o":105620,"h":105640,"l":105610.7,"c":105640,"v":8700,"usd":0.0823652}
{"ts":1751416560000,"o":105640,"h":105659.3,"l":105659.3,"c":105659.3,"v":2900,"usd":0.02744676}
{"ts":1751416620000,"o":105659.3,"h":105649.8,"l":105627.9,"c":105649.8,"v":2700,"usd":0.02556055}
{"ts":1751416680000,"o":105649.8,"h":105644.8,"l":105627.9,"c":105642.2,"v":2900,"usd":0.02745235}
{"ts":1751416740000,"o":105642.2,"h":105627.9,"l":105555.8,"c":105568.1,"v":186200,"usd":1.76288434}
{"ts":1751416800000,"o":105568.1,"h":105588.2,"l":105563.3,"c":105588.2,"v":184500,"usd":1.74776224}
{"ts":1751416860000,"o":105588.2,"h":105597.7,"l":105580.1,"c":105597.6,"v":11200,"usd":0.10606442}
{"ts":1751416920000,"o":105597.6,"h":105596.3,"l":105582.2,"c":105596.2,"v":5300,"usd":0.05019308}
{"ts":1751416980000,"o":105596.2,"h":105640,"l":105600,"c":105640,"v":46000,"usd":0.43554058}
{"ts":1751417040000,"o":105640,"h":105679.9,"l":105605.8,"c":105605.8,"v":18900,"usd":0.17890572}
{"ts":1751417100000,"o":105605.8,"h":105611,"l":105600,"c":105600.1,"v":5700,"usd":0.05397314}
{"ts":1751417160000,"o":105600.1,"h":105600,"l":105570,"c":105570,"v":18400,"usd":0.17426039}
{"ts":1751417220000,"o":105570,"h":105563.3,"l":105500.1,"c":105500.1,"v":309000,"usd":2.92789538}
{"ts":1751417280000,"o":105500.1,"h":105500,"l":105460,"c":105460,"v":41400,"usd":0.3924812}
{"ts":1751417340000,"o":105460,"h":105452.3,"l":105439.1,"c":105452.3,"v":33600,"usd":0.31864287}
{"ts":1751417400000,"o":105452.3,"h":105466.2,"l":105439.2,"c":105466.2,"v":239800,"usd":2.27409428}
{"ts":1751417460000,"o":105466.2,"h":105490.1,"l":105469.6,"c":105469.7,"v":19700,"usd":0.1867515}
{"ts":1751417520000,"o":105469.7,"h":105489.4,"l":105447.9,"c":105481.1,"v":104600,"usd":0.99164491}
{"ts":1751417580000,"o":105481.1,"h":105481.3,"l":105476.9,"c":105479.2,"v":18700,"usd":0.17728523}
{"ts":1751417640000,"o":105479.2,"h":105471.4,"l":105439.4,"c":105439.4,"v":140000,"usd":1.3276861}
{"ts":1751417700000,"o":105439.4,"h":105448.9,"l":105414.6,"c":105434.2,"v":419700,"usd":3.98057445}
{"ts":1751417760000,"o":105434.2,"h":105414.8,"l":105393.4,"c":105399.9,"v":2211000,"usd":20.9763535}
{"ts":1751417820000,"o":105399.9,"h":105412.9,"l":105393.4,"c":105393.4,"v":226000,"usd":2.14428122}
{"ts":1751417880000,"o":105393.4,"h":105393.4,"l":105369.3,"c":105375.8,"v":123100,"usd":1.16820251}
{"ts":1751417940000,"o":105375.8,"h":105379.1,"l":105375.8,"c":105379.1,"v":52900,"usd":0.50201039}
{"ts":1751418000000,"o":105379.1,"h":105399.3,"l":105381,"c":105399.1,"v":21300,"usd":0.20210016}
{"ts":1751418060000,"o":105399.1,"h":105394.3,"l":105385.5,"c":105385.8,"v":62400,"usd":0.59206846}
{"ts":1751418120000,"o":105385.8,"h":105400.8,"l":105375.9,"c":105400.7,"v":177900,"usd":1.68809336}
{"ts":1751418180000,"o":105400.7,"h":105400.7,"l":105377.1,"c":105395,"v":83100,"usd":0.78851019}
{"ts":1751418240000,"o":105395,"h":105402.9,"l":105392,"c":105402.8,"v":23400,"usd":0.22201271}
{"ts":1751418300000,"o":105402.8,"h":105406.5,"l":105397,"c":105397,"v":201500,"usd":1.91166943}
{"ts":1751418360000,"o":105397,"h":105446.1,"l":105392.5,"c":105435.7,"v":220700,"usd":2.09330331}
{"ts":1751418420000,"o":105435.7,"h":105420.1,"l":105399.7,"c":105399.8,"v":15800,"usd":0.14990092}
{"ts":1751418480000,"o":105399.8,"h":105429,"l":105406.8,"c":105412.8,"v":31100,"usd":0.29501684}
{"ts":1751418540000,"o":105412.8,"h":105414,"l":105405.1,"c":105414,"v":16300,"usd":0.15462936}
{"ts":1751418600000,"o":105414,"h":105424,"l":105403,"c":105403,"v":38400,"usd":0.36428587}
{"ts":1751418660000,"o":105403,"h":105432.4,"l":105389.6,"c":105432.4,"v":134100,"usd":1.27225622}
{"ts":1751418720000,"o":105432.4,"h":105436.6,"l":105420.3,"c":105436.6,"v":64900,"usd":0.61560149}
{"ts":1751418780000,"o":105436.6,"h":105444.8,"l":105415.5,"c":105423.1,"v":144600,"usd":1.37158017}
{"ts":1751418840000,"o":105423.1,"h":105426.7,"l":105411.6,"c":105426.7,"v":167700,"usd":1.59083744}
{"ts":1751418900000,"o":105426.7,"h":105416.6,"l":105401.1,"c":105416.6,"v":1000,"usd":0.00948662}
{"ts":1751418960000,"o":105416.6,"h":105429.9,"l":105396.5,"c":105396.5,"v":23400,"usd":0.22196537}
{"ts":1751419020000,"o":105396.5,"h":105396.3,"l":105350,"c":105350,"v":462200,"usd":4.3865236}
{"ts":1751419080000,"o":105350,"h":105346.2,"l":105084.1,"c":105167.3,"v":7863400,"usd":74.78622562}
{"ts":1751419140000,"o":105167.3,"h":105199.9,"l":105170,"c":105183.5,"v":808000,"usd":7.68193468}
{"ts":1751419200000,"o":105183.5,"h":105498,"l":105183.5,"c":105480.4,"v":1132600,"usd":10.75038863}
{"ts":1751419260000,"o":105480.4,"h":105579.9,"l":105481.3,"c":105501.4,"v":332800,"usd":3.1536206}
{"ts":1751419320000,"o":105501.4,"h":105584.6,"l":105479.7,"c":105584.6,"v":58300,"usd":0.55258751}
{"ts":1751419380000,"o":105584.6,"h":105635.2,"l":105554.3,"c":105568.5,"v":184800,"usd":1.75043313}
{"ts":1751419440000,"o":105568.5,"h":105591.9,"l":105530.2,"c":105539.7,"v":66000,"usd":0.6252217}
{"ts":1751419500000,"o":105539.7,"h":105588.9,"l":105550,"c":105570,"v":11800,"usd":0.1117729}
{"ts":1751419560000,"o":105570,"h":105560,"l":105455.9,"c":105500,"v":528800,"usd":5.01306351}
{"ts":1751419620000,"o":105500,"h":105531.9,"l":105481.8,"c":105531.9,"v":156800,"usd":1.48626382}
{"ts":1751419680000,"o":105531.9,"h":105588,"l":105523.9,"c":105574.2,"v":47300,"usd":0.44806281}
{"ts":1751419740000,"o":105574.2,"h":105590.2,"l":105561.6,"c":105590.2,"v":22500,"usd":0.21312804}
{"ts":1751419800000,"o":105590.2,"h":105632.6,"l":105590.3,"c":105627.8,"v":89000,"usd":0.84260777}
{"ts":1751419860000,"o":105627.8,"h":105627.8,"l":105595.2,"c":105610,"v":185800,"usd":1.7593603}
{"ts":1751419920000,"o":105610,"h":105632.6,"l":105606.2,"c":105613,"v":40400,"usd":0.3824968}
{"ts":1751419980000,"o":105613,"h":105609.7,"l":105590.1,"c":105607,"v":26800,"usd":0.25377206}
{"ts":1751420040000,"o":105607,"h":105593.7,"l":105580.2,"c":105593.7,"v":15500,"usd":0.14679473}
{"ts":1751420100000,"o":105593.7,"h":105591.8,"l":105591.8,"c":105591.8,"v":100,"usd":0.00094704}
{"ts":1751420160000,"o":105591.8,"h":105629.7,"l":105580.1,"c":105620.1,"v":136500,"usd":1.29262769}
{"ts":1751420220000,"o":105620.1,"h":105629.1,"l":105617.8,"c":105617.8,"v":61300,"usd":0.58038439}
{"ts":1751420280000,"o":105617.8,"h":105632.5,"l":105611.6,"c":105632.5,"v":19300,"usd":0.18271601}
{"ts":1751420340000,"o":105632.5,"h":105679.6,"l":105632.6,"c":105679.6,"v":425000,"usd":4.02245809}
{"ts":1751420400000,"o":105679.6,"h":105690.3,"l":105659.1,"c":105659.1,"v":171400,"usd":1.6218505}
{"ts":1751420460000,"o":105659.1,"h":105642.6,"l":105637.8,"c":105642.6,"v":26700,"usd":0.25274571}
{"ts":1751420520000,"o":105642.6,"h":105649.2,"l":105643.8,"c":105649.2,"v":20000,"usd":0.1893096}
{"ts":1751420580000,"o":105649.2,"h":105738.7,"l":105649.2,"c":105738.7,"v":137600,"usd":1.30219847}
{"ts":1751420640000,"o":105738.7,"h":105759.3,"l":105713.7,"c":105759.3,"v":171400,"usd":1.62083658}
{"ts":1751420700000,"o":105759.3,"h":105770,"l":105740.3,"c":105770,"v":58700,"usd":0.55501162}
{"ts":1751420760000,"o":105770,"h":105774.5,"l":105767.8,"c":105767.8,"v":24900,"usd":0.23541063}
{"ts":1751420820000,"o":105767.8,"h":105771.2,"l":105754.2,"c":105754.2,"v":110800,"usd":1.04755392}
{"ts":1751420880000,"o":105754.2,"h":105745.2,"l":105745.1,"c":105745.2,"v":21200,"usd":0.20048204}
{"ts":1751420940000,"o":105745.2,"h":105769.7,"l":105745.2,"c":105769.7,"v":535100,"usd":5.06002323}
{"ts":1751421000000,"o":105769.7,"h":105798.9,"l":105754.8,"c":105762.7,"v":2004000,"usd":18.94535977}
{"ts":1751421060000,"o":105762.7,"h":105762.7,"l":105741.4,"c":105741.5,"v":576300,"usd":5.44916414}
{"ts":1751421120000,"o":105741.5,"h":105757.9,"l":105700.1,"c":105700.1,"v":321600,"usd":3.04176872}
{"ts":1751421180000,"o":105700.1,"h":105703.2,"l":105690,"c":105690,"v":38700,"usd":0.36615144}
{"ts":1751421240000,"o":105690,"h":105675.7,"l":105653.7,"c":105653.9,"v":117100,"usd":1.1081228}
{"ts":1751421300000,"o":105653.9,"h":105654.2,"l":105654.2,"c":105654.2,"v":400,"usd":0.00378592}
{"ts":1751421360000,"o":105654.2,"h":105720,"l":105665.8,"c":105720,"v":628500,"usd":5.94696135}
{"ts":1751421420000,"o":105720,"h":105757.2,"l":105719.9,"c":105721,"v":235200,"usd":2.2244848}
{"ts":1751421480000,"o":105721,"h":105721.1,"l":105700.1,"c":105700.1,"v":96200,"usd":0.91005499}
{"ts":1751421540000,"o":105700.1,"h":105712.1,"l":105700.1,"c":105712.1,"v":215900,"usd":2.04243345}
{"ts":1751421600000,"o":105712.1,"h":105720.3,"l":105712.4,"c":105720.3,"v":107900,"usd":1.02062273}
{"ts":1751421660000,"o":105720.3,"h":105746.6,"l":105710.6,"c":105746.6,"v":142500,"usd":1.3477734}
{"ts":1751421720000,"o":105746.6,"h":105733,"l":105680.1,"c":105680.1,"v":67600,"usd":0.63945738}
{"ts":1751421780000,"o":105680.1,"h":105728.8,"l":105692,"c":105728.8,"v":231500,"usd":2.19007417}
{"ts":1751421840000,"o":105728.8,"h":105760,"l":105723.2,"c":105760,"v":304000,"usd":2.87486308}
{"ts":1751421900000,"o":105760,"h":105785.7,"l":105710.2,"c":105710.2,"v":339100,"usd":3.20605925}
{"ts":1751421960000,"o":105710.2,"h":105710.2,"l":105688.9,"c":105688.9,"v":148100,"usd":1.40111066}
{"ts":1751422020000,"o":105688.9,"h":105690,"l":105688.9,"c":105689.7,"v":91300,"usd":0.86384843}
{"ts":1751422080000,"o":105689.7,"h":105713.8,"l":105689.7,"c":105696.7,"v":222500,"usd":2.10499776}
{"ts":1751422140000,"o":105696.7,"h":105720,"l":105682.7,"c":105693.2,"v":218400,"usd":2.0662078}
{"ts":1751422200000,"o":105693.2,"h":105687.8,"l":105684.6,"c":105684.6,"v":11800,"usd":0.11165061}
{"ts":1751422260000,"o":105684.6,"h":105681.5,"l":105633.3,"c":105633.3,"v":36300,"usd":0.34349138}
{"ts":1751422320000,"o":105633.3,"h":105630,"l":105580.9,"c":105610.5,"v":209700,"usd":1.98564877}
{"ts":1751422380000,"o":105610.5,"h":105602.3,"l":105590,"c":105590,"v":600,"usd":0.00568203}
{"ts":1751422440000,"o":105590,"h":105595.3,"l":105581.1,"c":105581.1,"v":8400,"usd":0.07955598}
{"ts":1751422500000,"o":105581.1,"h":105582,"l":105581.1,"c":105582,"v":15100,"usd":0.14301807}
{"ts":1751422560000,"o":105582,"h":105639,"l":105582,"c":105639,"v":480400,"usd":4.54942715}
{"ts":1751422620000,"o":105639,"h":105621.7,"l":105585.4,"c":105585.4,"v":181000,"usd":1.71378959}
{"ts":1751422680000,"o":105585.4,"h":105621,"l":105580,"c":105600,"v":758300,"usd":7.1812985}
{"ts":1751422740000,"o":105600,"h":105580.1,"l":105580.1,"c":105580.1,"v":100,"usd":0.00094715}
{"ts":1751422800000,"o":105580.1,"h":105580.1,"l":105540,"c":105540,"v":338300,"usd":3.20431983}
{"ts":1751422860000,"o":105540,"h":105531.6,"l":105528.8,"c":105531.6,"v":110100,"usd":1.04331664}
{"ts":1751422920000,"o":105531.6,"h":105580,"l":105537,"c":105580,"v":321300,"usd":3.04404527}
{"ts":1751422980000,"o":105580,"h":105605.3,"l":105575.3,"c":105580,"v":464300,"usd":4.39751241}
{"ts":1751423040000,"o":105580,"h":105575.4,"l":105560.1,"c":105560.1,"v":114800,"usd":1.0873748}
{"ts":1751423100000,"o":105560.1,"h":105560,"l":105550.1,"c":105550.1,"v":17300,"usd":0.1639033}
{"ts":1751423160000,"o":105550.1,"h":105572.7,"l":105560.5,"c":105572.7,"v":208800,"usd":1.9778837}
{"ts":1751423220000,"o":105572.7,"h":105600,"l":105580,"c":105600,"v":132000,"usd":1.25014776}
{"ts":1751423280000,"o":105600,"h":105679.1,"l":105605.5,"c":105679.1,"v":514800,"usd":4.87320465}
{"ts":1751423340000,"o":105679.1,"h":105699.8,"l":105679.2,"c":105688.4,"v":116000,"usd":1.0976221}
{"ts":1751423400000,"o":105688.4,"h":105701.1,"l":105688.5,"c":105701,"v":25300,"usd":0.23936745}
{"ts":1751423460000,"o":105701,"h":105716.4,"l":105701,"c":105712,"v":141000,"usd":1.33392746}
{"ts":1751423520000,"o":105712,"h":105719.9,"l":105712,"c":105715.8,"v":109000,"usd":1.0311052}
{"ts":1751423580000,"o":105715.8,"h":105693.6,"l":105663,"c":105663,"v":127800,"usd":1.2094588}
{"ts":1751423640000,"o":105663,"h":105650,"l":105623.1,"c":105627.8,"v":134400,"usd":1.27240361}
{"ts":1751423700000,"o":105627.8,"h":105650,"l":105640,"c":105640,"v":7700,"usd":0.07288249}
{"ts":1751423760000,"o":105640,"h":105650.3,"l":105630,"c":105650.3,"v":199100,"usd":1.88469932}
{"ts":1751423820000,"o":105650.3,"h":105650.3,"l":105650.2,"c":105650.3,"v":22200,"usd":0.21012744}
{"ts":1751423880000,"o":105650.3,"h":105659.9,"l":105605.9,"c":105605.9,"v":174600,"usd":1.65295753}
{"ts":1751423940000,"o":105605.9,"h":105605.9,"l":105605.9,"c":105605.9,"v":0,"usd":0}
{"ts":1751424000000,"o":105605.9,"h":105616.6,"l":105600.1,"c":105616.6,"v":120000,"usd":1.13634145}
{"ts":1751424060000,"o":105616.6,"h":105616.6,"l":105616.6,"c":105616.6,"v":2000,"usd":0.0189364}
{"ts":1751424120000,"o":105616.6,"h":105616.6,"l":105616.6,"c":105616.6,"v":0,"usd":0}
{"ts":1751424180000,"o":105616.6,"h":105664.7,"l":105616.7,"c":105664.7,"v":939500,"usd":8.89340658}
{"ts":1751424240000,"o":105664.7,"h":105661.9,"l":105661.9,"c":105661.9,"v":200,"usd":0.00189282}
{"ts":1751424300000,"o":105661.9,"h":105689.9,"l":105647.8,"c":105689.9,"v":468600,"usd":4.43494765}
{"ts":1751424360000,"o":105689.9,"h":105689.9,"l":105689.8,"c":105689.8,"v":118500,"usd":1.12120567}
{"ts":1751424420000,"o":105689.8,"h":105703.9,"l":105679.2,"c":105703.9,"v":162300,"usd":1.5356192}
{"ts":1751424480000,"o":105703.9,"h":105745.8,"l":105697.8,"c":105745.8,"v":305600,"usd":2.8907047}
{"ts":1751424540000,"o":105745.8,"h":105785.5,"l":105745.8,"c":105785.5,"v":335600,"usd":3.17307938}
{"ts":1751424600000,"o":105785.5,"h":105859.8,"l":105785.5,"c":105847,"v":1113700,"usd":10.52438574}
{"ts":1751424660000,"o":105847,"h":105867.3,"l":105834.9,"c":105834.9,"v":242200,"usd":2.28792189}
{"ts":1751424720000,"o":105834.9,"h":105834.9,"l":105816.6,"c":105816.7,"v":311300,"usd":2.94181052}
{"ts":1751424780000,"o":105816.7,"h":105835.6,"l":105816.7,"c":105830.4,"v":338300,"usd":3.19685054}
{"ts":1751424840000,"o":105830.4,"h":105866.6,"l":105820.2,"c":105866.6,"v":19700,"usd":0.18614408}
{"ts":1751424900000,"o":105866.6,"h":105879.9,"l":105843,"c":105843.1,"v":562200,"usd":5.31053844}
{"ts":1751424960000,"o":105843.1,"h":105843,"l":105821.6,"c":105826,"v":239000,"usd":2.25821016}
{"ts":1751425020000,"o":105826,"h":105850.7,"l":105826.9,"c":105841.6,"v":268800,"usd":2.53967864}
{"ts":1751425080000,"o":105841.6,"h":105859.9,"l":105841.6,"c":105859.7,"v":53100,"usd":0.50163866}
{"ts":1751425140000,"o":105859.7,"h":105897,"l":105860,"c":105897,"v":229400,"usd":2.16662395}
{"ts":1751425200000,"o":105897,"h":105896.9,"l":105888.4,"c":105888.4,"v":68700,"usd":0.64874582}
{"ts":1751425260000,"o":105888.4,"h":105900.9,"l":105852.2,"c":105878.8,"v":410100,"usd":3.87318973}
{"ts":1751425320000,"o":105878.8,"h":105865.4,"l":105847.1,"c":105865.4,"v":93100,"usd":0.87952588}
{"ts":1751425380000,"o":105865.4,"h":105873.1,"l":105865.3,"c":105865.3,"v":92700,"usd":0.87560311}
{"ts":1751425440000,"o":105865.3,"h":105876.7,"l":105872.9,"c":105876.6,"v":271100,"usd":2.56058852}
{"ts":1751425500000,"o":105876.6,"h":105876.7,"l":105876.6,"c":105876.6,"v":21500,"usd":0.20306545}
{"ts":1751425560000,"o":105876.6,"h":105898.9,"l":105876.6,"c":105898.9,"v":27200,"usd":0.25687284}
{"ts":1751425620000,"o":105898.9,"h":105939.9,"l":105904.3,"c":105939.9,"v":267900,"usd":2.52918556}
{"ts":1751425680000,"o":105939.9,"h":105965.5,"l":105939.9,"c":105957.1,"v":342000,"usd":3.22786988}
{"ts":1751425740000,"o":105957.1,"h":105940.1,"l":105940.1,"c":105940.1,"v":13000,"usd":0.1227109}
{"ts":1751425800000,"o":105940.1,"h":105975.4,"l":105956.3,"c":105967.8,"v":336000,"usd":3.17086021}
{"ts":1751425860000,"o":105967.8,"h":105975.3,"l":105929.9,"c":105935.3,"v":283200,"usd":2.67289313}
{"ts":1751425920000,"o":105935.3,"h":105980,"l":105940,"c":105980,"v":7000,"usd":0.0660596}
{"ts":1751425980000,"o":105980,"h":106044,"l":105979.9,"c":106043.9,"v":493200,"usd":4.65253755}
{"ts":1751426040000,"o":106043.9,"h":106080.8,"l":106025.4,"c":106041.3,"v":243200,"usd":2.29350875}
{"ts":1751426100000,"o":106041.3,"h":106050.4,"l":106003.9,"c":106030,"v":369000,"usd":3.48025043}
{"ts":1751426160000,"o":106030,"h":106025.7,"l":106004.4,"c":106014.2,"v":25600,"usd":0.24149344}
{"ts":1751426220000,"o":106014.2,"h":106010.8,"l":105979.2,"c":106010.8,"v":223800,"usd":2.1114404}
{"ts":1751426280000,"o":106010.8,"h":106019.9,"l":106010.8,"c":106010.9,"v":6000,"usd":0.05659771}
{"ts":1751426340000,"o":106010.9,"h":106019.6,"l":106010.9,"c":106012.9,"v":101000,"usd":0.95271683}
{"ts":1751426400000,"o":106012.9,"h":106015.9,"l":105994.2,"c":105994.2,"v":61200,"usd":0.57728262}
{"ts":1751426460000,"o":105994.2,"h":106013.7,"l":105980.1,"c":106013.7,"v":148300,"usd":1.39929909}
{"ts":1751426520000,"o":106013.7,"h":106032.6,"l":106020,"c":106026.7,"v":61100,"usd":0.57625465}
{"ts":1751426580000,"o":106026.7,"h":106100.7,"l":106032.2,"c":106094.2,"v":590600,"usd":5.56762575}
{"ts":1751426640000,"o":106094.2,"h":106117.6,"l":106078.8,"c":106117.5,"v":308600,"usd":2.90866301}
{"ts":1751426700000,"o":106117.5,"h":106172.7,"l":106100.9,"c":106125.4,"v":428800,"usd":4.03956718}
{"ts":1751426760000,"o":106125.4,"h":106125.4,"l":105989.3,"c":106057.5,"v":9326900,"usd":87.97139551}
{"ts":1751426820000,"o":106057.5,"h":106057.4,"l":106030.1,"c":106055.7,"v":98000,"usd":0.92420441}
{"ts":1751426880000,"o":106055.7,"h":106079.8,"l":106060,"c":106079.8,"v":47800,"usd":0.45067036}
{"ts":1751426940000,"o":106079.8,"h":106098.9,"l":106067,"c":106067,"v":242800,"usd":2.28873718}
{"ts":1751427000000,"o":106067,"h":106098,"l":106061.9,"c":106089.4,"v":64100,"usd":0.60425377}
{"ts":1751427060000,"o":106089.4,"h":106096,"l":106073.7,"c":106095.9,"v":126300,"usd":1.19060777}
{"ts":1751427120000,"o":106095.9,"h":106113.1,"l":106062.1,"c":106062.1,"v":76600,"usd":0.72192117}
{"ts":1751427180000,"o":106062.1,"h":106080.4,"l":106064.2,"c":106080.4,"v":158000,"usd":1.48957461}
{"ts":1751427240000,"o":106080.4,"h":106089.8,"l":106080.5,"c":106089.8,"v":500,"usd":0.00471308}
{"ts":1751427300000,"o":106089.8,"h":106089.7,"l":106060,"c":106060,"v":69100,"usd":0.65136442}
{"ts":1751427360000,"o":106060,"h":106060,"l":106060,"c":106060,"v":0,"usd":0}
{"ts":1751427420000,"o":106060,"h":106088.8,"l":106060.1,"c":106060.1,"v":145700,"usd":1.37355649}
{"ts":1751427480000,"o":106060.1,"h":106139.9,"l":106060.1,"c":106132.3,"v":183800,"usd":1.73254449}
{"ts":1751427540000,"o":106132.3,"h":106165.8,"l":106109.3,"c":106156.9,"v":76800,"usd":0.72357855}
{"ts":1751427600000,"o":106156.9,"h":106160.4,"l":106120,"c":106158.1,"v":66700,"usd":0.62836967}
{"ts":1751427660000,"o":106158.1,"h":106197.3,"l":106158.2,"c":106194.3,"v":474000,"usd":4.46428937}
{"ts":1751427720000,"o":106194.3,"h":106199.9,"l":106142,"c":106142.1,"v":57200,"usd":0.5388283}
{"ts":1751427780000,"o":106142.1,"h":106142,"l":106110,"c":106110,"v":42700,"usd":0.40236548}
{"ts":1751427840000,"o":106110,"h":106119,"l":106110.1,"c":106119,"v":63900,"usd":0.60219128}
{"ts":1751427900000,"o":106119,"h":106159.3,"l":106141.4,"c":106141.4,"v":408600,"usd":3.84912596}
{"ts":1751427960000,"o":106141.4,"h":106141.4,"l":106141.4,"c":106141.4,"v":10000,"usd":0.094214}
{"ts":1751428020000,"o":106141.4,"h":106141.4,"l":106083.8,"c":106083.9,"v":87800,"usd":0.8274338}
{"ts":1751428080000,"o":106083.9,"h":106143.4,"l":106105.4,"c":106140.8,"v":64600,"usd":0.60876059}
{"ts":1751428140000,"o":106140.8,"h":106157.6,"l":106140.9,"c":106153.8,"v":29600,"usd":0.27885875}
{"ts":1751428200000,"o":106153.8,"h":106185.2,"l":106160,"c":106176.8,"v":58100,"usd":0.54720783}
{"ts":1751428260000,"o":106176.8,"h":106189.1,"l":106144.6,"c":106144.6,"v":404500,"usd":3.80944075}
{"ts":1751428320000,"o":106144.6,"h":106133.1,"l":106120,"c":106120,"v":9900,"usd":0.09328533}
{"ts":1751428380000,"o":106120,"h":106141.6,"l":106107.9,"c":106141.6,"v":57500,"usd":0.54183426}
{"ts":1751428440000,"o":106141.6,"h":106159.5,"l":106135.6,"c":106146.8,"v":53300,"usd":0.5020994}
{"ts":1751428500000,"o":106146.8,"h":106148.7,"l":106148.5,"c":106148.5,"v":5000,"usd":0.04710361}
{"ts":1751428560000,"o":106148.5,"h":106148.5,"l":106142.8,"c":106142.8,"v":57400,"usd":0.54076827}
{"ts":1751428620000,"o":106142.8,"h":106142.7,"l":106131,"c":106131.1,"v":88200,"usd":0.83104566}
{"ts":1751428680000,"o":106131.1,"h":106144,"l":106143.9,"c":106144,"v":3000,"usd":0.0282636}
{"ts":1751428740000,"o":106144,"h":106144,"l":106144,"c":106144,"v":140700,"usd":1.32556284}
{"ts":1751428800000,"o":106144,"h":106160,"l":106144.1,"c":106160,"v":39700,"usd":0.37400058}
{"ts":1751428860000,"o":106160,"h":106203.9,"l":106160,"c":106160,"v":491300,"usd":4.62652368}
{"ts":1751428920000,"o":106160,"h":106165,"l":106150.1,"c":106165,"v":25000,"usd":0.23549154}
{"ts":1751428980000,"o":106165,"h":106184.5,"l":106165,"c":106173.9,"v":174200,"usd":1.6407296}
{"ts":1751429040000,"o":106173.9,"h":106186.6,"l":106127,"c":106135.6,"v":233900,"usd":2.2035605}
{"ts":1751429100000,"o":106135.6,"h":106150,"l":106132.8,"c":106132.9,"v":13900,"usd":0.13096771}
{"ts":1751429160000,"o":106132.9,"h":106141.3,"l":106132.9,"c":106141.1,"v":101900,"usd":0.9600681}
{"ts":1751429220000,"o":106141.1,"h":106140,"l":106132.9,"c":106140,"v":314500,"usd":2.96307041}
{"ts":1751429280000,"o":106140,"h":106141.2,"l":106132.8,"c":106132.8,"v":118500,"usd":1.11652104}
{"ts":1751429340000,"o":106132.8,"h":106155.9,"l":106131.8,"c":106131.9,"v":143100,"usd":1.34824547}
{"ts":1751429400000,"o":106131.9,"h":106144,"l":106130.1,"c":106130.2,"v":182900,"usd":1.7233339}
{"ts":1751429460000,"o":106130.2,"h":106154.9,"l":106145.5,"c":106154.9,"v":2600,"usd":0.02449412}
{"ts":1751429520000,"o":106154.9,"h":106136.8,"l":106110,"c":106110,"v":194300,"usd":1.83087008}
{"ts":1751429580000,"o":106110,"h":106135.8,"l":106110,"c":106135.8,"v":54800,"usd":0.51644523}
{"ts":1751429640000,"o":106135.8,"h":106170.1,"l":106135.8,"c":106170.1,"v":199200,"usd":1.87640282}
{"ts":1751429700000,"o":106170.1,"h":106180,"l":106161.9,"c":106178.6,"v":40300,"usd":0.37954825}
{"ts":1751429760000,"o":106178.6,"h":106178.5,"l":106143,"c":106143,"v":44400,"usd":0.41826231}
{"ts":1751429820000,"o":106143,"h":106134.9,"l":106090.1,"c":106134.9,"v":911700,"usd":8.59261065}
{"ts":1751429880000,"o":106134.9,"h":106136.1,"l":106119.5,"c":106119.7,"v":21100,"usd":0.19883121}
{"ts":1751429940000,"o":106119.7,"h":106135.6,"l":106090.1,"c":106090.2,"v":89300,"usd":0.84158884}
{"ts":1751430000000,"o":106090.2,"h":106114.2,"l":106090.2,"c":106108.8,"v":102100,"usd":0.96224223}
{"ts":1751430060000,"o":106108.8,"h":106136,"l":106108.9,"c":106136,"v":83700,"usd":0.78874268}
{"ts":1751430120000,"o":106136,"h":106124.2,"l":106103.7,"c":106103.8,"v":19700,"usd":0.18566503}
{"ts":1751430180000,"o":106103.8,"h":106140,"l":106112.9,"c":106140,"v":43600,"usd":0.41085116}
{"ts":1751430240000,"o":106140,"h":106196.8,"l":106170.4,"c":106196.8,"v":209300,"usd":1.97107696}
{"ts":1751430300000,"o":106196.8,"h":106196.7,"l":106161,"c":106161,"v":407600,"usd":3.83875405}
{"ts":1751430360000,"o":106161,"h":106161.1,"l":106152.3,"c":106161.1,"v":121500,"usd":1.14449657}
{"ts":1751430420000,"o":106161.1,"h":106161.1,"l":106161,"c":106161,"v":97200,"usd":0.91559106}
{"ts":1751430480000,"o":106161,"h":106165.2,"l":106161.1,"c":106165.2,"v":24700,"usd":0.23265821}
{"ts":1751430540000,"o":106165.2,"h":106196.8,"l":106165.2,"c":106187.3,"v":250800,"usd":2.36186274}
{"ts":1751430600000,"o":106187.3,"h":106185.3,"l":106185.3,"c":106185.3,"v":9400,"usd":0.0885245}
{"ts":1751430660000,"o":106185.3,"h":106185.2,"l":106152.6,"c":106152.6,"v":155100,"usd":1.46096515}
{"ts":1751430720000,"o":106152.6,"h":106152.6,"l":106120,"c":106120,"v":262500,"usd":2.47309815}
{"ts":1751430780000,"o":106120,"h":106119.9,"l":106110.1,"c":106119.9,"v":54500,"usd":0.51361665}
{"ts":1751430840000,"o":106119.9,"h":106119.7,"l":106113.1,"c":106119.7,"v":27900,"usd":0.26292021}
{"ts":1751430900000,"o":106119.7,"h":106119.6,"l":106119.5,"c":106119.6,"v":6800,"usd":0.06407844}
{"ts":1751430960000,"o":106119.6,"h":106145.4,"l":106119.6,"c":106145.4,"v":37100,"usd":0.34959932}
{"ts":1751431020000,"o":106145.4,"h":106145.4,"l":106129.7,"c":106133.5,"v":34200,"usd":0.32224199}
{"ts":1751431080000,"o":106133.5,"h":106160,"l":106140.2,"c":106151.8,"v":37300,"usd":0.35139792}
{"ts":1751431140000,"o":106151.8,"h":106191,"l":106165.2,"c":106191,"v":138300,"usd":1.30252925}
{"ts":1751431200000,"o":106191,"h":106190.9,"l":106190.9,"c":106190.9,"v":200,"usd":0.0018834}
{"ts":1751431260000,"o":106190.9,"h":106204,"l":106191,"c":106204,"v":162500,"usd":1.53015476}
{"ts":1751431320000,"o":106204,"h":106203.9,"l":106199.2,"c":106199.3,"v":32400,"usd":0.30508068}
{"ts":1751431380000,"o":106199.3,"h":106199.3,"l":106199.3,"c":106199.3,"v":12000,"usd":0.1129956}
{"ts":1751431440000,"o":106199.3,"h":106224.4,"l":106199.3,"c":106224.4,"v":610500,"usd":5.74794133}
{"ts":1751431500000,"o":106224.4,"h":106224.5,"l":106224.5,"c":106224.5,"v":2500,"usd":0.023535}
{"ts":1751431560000,"o":106224.5,"h":106224.4,"l":106224.1,"c":106224.1,"v":4500,"usd":0.04236305}
{"ts":1751431620000,"o":106224.1,"h":106224,"l":106217.7,"c":106217.7,"v":265700,"usd":2.5013545}
{"ts":1751431680000,"o":106217.7,"h":106210.1,"l":106161.3,"c":106195.8,"v":305100,"usd":2.8734487}
{"ts":1751431740000,"o":106195.8,"h":106241.4,"l":106195.4,"c":106233.1,"v":1466100,"usd":13.80246945}
{"ts":1751431800000,"o":106233.1,"h":106233.2,"l":106220,"c":106220,"v":111700,"usd":1.05147146}
{"ts":1751431860000,"o":106220,"h":106286.9,"l":106220,"c":106279.9,"v":771000,"usd":7.25689799}
{"ts":1751431920000,"o":106279.9,"h":106299,"l":106267.6,"c":106267.7,"v":52800,"usd":0.4967813}
{"ts":1751431980000,"o":106267.7,"h":106298.5,"l":106287.9,"c":106298.5,"v":29500,"usd":0.27753016}
{"ts":1751432040000,"o":106298.5,"h":106290.1,"l":106279.8,"c":106279.8,"v":132800,"usd":1.24952463}
{"ts":1751432100000,"o":106279.8,"h":106324.8,"l":106295.2,"c":106324.6,"v":153600,"usd":1.44477664}
{"ts":1751432160000,"o":106324.6,"h":106359.9,"l":106324.7,"c":106347.1,"v":82000,"usd":0.77112871}
{"ts":1751432220000,"o":106347.1,"h":106347.1,"l":106347.1,"c":106347.1,"v":0,"usd":0}
{"ts":1751432280000,"o":106347.1,"h":106346.7,"l":106325.3,"c":106345.5,"v":29500,"usd":0.2774398}
{"ts":1751432340000,"o":106345.5,"h":106359.7,"l":106345.6,"c":106359.7,"v":189300,"usd":1.7799533}
{"ts":1751432400000,"o":106359.7,"h":106359.7,"l":106359.6,"c":106359.6,"v":89200,"usd":0.83866732}
{"ts":1751432460000,"o":106359.6,"h":106359.6,"l":106318.6,"c":106325.2,"v":157400,"usd":1.48008461}
{"ts":1751432520000,"o":106325.2,"h":106325.3,"l":106312.2,"c":106312.2,"v":48100,"usd":0.45239047}
{"ts":1751432580000,"o":106312.2,"h":106311.5,"l":106297.2,"c":106297.2,"v":264200,"usd":2.48530637}
{"ts":1751432640000,"o":106297.2,"h":106335.6,"l":106270.1,"c":106314.4,"v":234600,"usd":2.20718161}
{"ts":1751432700000,"o":106314.4,"h":106330.6,"l":106290.2,"c":106290.2,"v":78100,"usd":0.73470329}
{"ts":1751432760000,"o":106290.2,"h":106318.5,"l":106318.5,"c":106318.5,"v":200,"usd":0.00188114}
{"ts":1751432820000,"o":106318.5,"h":106318.5,"l":106318.5,"c":106318.5,"v":0,"usd":0}
{"ts":1751432880000,"o":106318.5,"h":106318.5,"l":106318.5,"c":106318.5,"v":0,"usd":0}
{"ts":1751432940000,"o":106318.5,"h":106305.8,"l":106300.6,"c":106300.6,"v":254900,"usd":2.39780855}
{"ts":1751433000000,"o":106300.6,"h":106303.6,"l":106270,"c":106279.3,"v":69700,"usd":0.65570163}
{"ts":1751433060000,"o":106279.3,"h":106290,"l":106279.3,"c":106290,"v":20100,"usd":0.1891248}
{"ts":1751433120000,"o":106290,"h":106299.9,"l":106290,"c":106290.5,"v":3400,"usd":0.03198653}
{"ts":1751433180000,"o":106290.5,"h":106289.9,"l":106289.9,"c":106289.9,"v":106500,"usd":1.0019733}
{"ts":1751433240000,"o":106289.9,"h":106279.3,"l":106279.2,"c":106279.3,"v":1800,"usd":0.01693656}
{"ts":1751433300000,"o":106279.3,"h":106279.3,"l":106279.3,"c":106279.3,"v":16000,"usd":0.1505472}
{"ts":1751433360000,"o":106279.3,"h":106502,"l":106289.1,"c":106499.2,"v":3271800,"usd":30.74738884}
{"ts":1751433420000,"o":106499.2,"h":106516.6,"l":106488.7,"c":106493.7,"v":437200,"usd":4.10521131}
{"ts":1751433480000,"o":106493.7,"h":106500,"l":106473.4,"c":106500,"v":532200,"usd":4.99774743}
{"ts":1751433540000,"o":106500,"h":106513.3,"l":106480.3,"c":106497.1,"v":342700,"usd":3.21808078}
{"ts":1751433600000,"o":106497.1,"h":106516,"l":106460,"c":106467.4,"v":618300,"usd":5.80671486}
{"ts":1751433660000,"o":106467.4,"h":106490.6,"l":106447.1,"c":106490.6,"v":135900,"usd":1.27662588}
{"ts":1751433720000,"o":106490.6,"h":106500,"l":106494.3,"c":106494.3,"v":157600,"usd":1.47982322}
{"ts":1751433780000,"o":106494.3,"h":106500,"l":106494.3,"c":106500,"v":178000,"usd":1.67138325}
{"ts":1751433840000,"o":106500,"h":106516.4,"l":106506.8,"c":106506.8,"v":103900,"usd":0.97546155}
{"ts":1751433900000,"o":106506.8,"h":106490.6,"l":106460.6,"c":106460.7,"v":117600,"usd":1.10443437}
{"ts":1751433960000,"o":106460.7,"h":106500.8,"l":106460.7,"c":106468,"v":86500,"usd":0.81233631}
{"ts":1751434020000,"o":106468,"h":106485.1,"l":106465.8,"c":106465.8,"v":64500,"usd":0.60582482}
{"ts":1751434080000,"o":106465.8,"h":106465.8,"l":106444.5,"c":106444.5,"v":143700,"usd":1.34984161}
{"ts":1751434140000,"o":106444.5,"h":106463.7,"l":106444.6,"c":106463.7,"v":64900,"usd":0.60968229}
{"ts":1751434200000,"o":106463.7,"h":106441,"l":106420,"c":106420.1,"v":145100,"usd":1.3633156}
{"ts":1751434260000,"o":106420.1,"h":106445.3,"l":106400.3,"c":106434,"v":293900,"usd":2.76152254}
{"ts":1751434320000,"o":106434,"h":106433.9,"l":106433.9,"c":106433.9,"v":5800,"usd":0.0544939}
{"ts":1751434380000,"o":106433.9,"h":106440.7,"l":106420.4,"c":106440.7,"v":12400,"usd":0.11650662}
{"ts":1751434440000,"o":106440.7,"h":106440.7,"l":106440.7,"c":106440.7,"v":0,"usd":0}
{"ts":1751434500000,"o":106440.7,"h":106492.3,"l":106439.7,"c":106492.3,"v":123200,"usd":1.15719303}
{"ts":1751434560000,"o":106492.3,"h":106484.2,"l":106484.2,"c":106484.2,"v":500,"usd":0.00469555}
{"ts":1751434620000,"o":106484.2,"h":106484.2,"l":106468.3,"c":106468.3,"v":12400,"usd":0.11646168}
{"ts":1751434680000,"o":106468.3,"h":106485.2,"l":106479.7,"c":106479.7,"v":129900,"usd":1.21993952}
{"ts":1751434740000,"o":106479.7,"h":106492.1,"l":106479.6,"c":106492,"v":15100,"usd":0.14181017}
{"ts":1751434800000,"o":106492,"h":106492,"l":106435.7,"c":106435.7,"v":89400,"usd":0.83964341}
{"ts":1751434860000,"o":106435.7,"h":106479.9,"l":106435.6,"c":106479.9,"v":168700,"usd":1.58466874}
{"ts":1751434920000,"o":106479.9,"h":106492,"l":106479.9,"c":106492,"v":34000,"usd":0.3193061}
{"ts":1751434980000,"o":106492,"h":106599.6,"l":106492.1,"c":106580.8,"v":1215600,"usd":11.41222176}
{"ts":1751435040000,"o":106580.8,"h":106585.8,"l":106540,"c":106562.5,"v":333700,"usd":3.13164964}
{"ts":1751435100000,"o":106562.5,"h":106553.1,"l":106542.1,"c":106548.5,"v":119500,"usd":1.12154101}
{"ts":1751435160000,"o":106548.5,"h":106580,"l":106552.8,"c":106580,"v":316300,"usd":2.96815944}
{"ts":1751435220000,"o":106580,"h":106599.4,"l":106574.9,"c":106583.6,"v":248200,"usd":2.32838376}
{"ts":1751435280000,"o":106583.6,"h":106605.3,"l":106583.7,"c":106605.3,"v":522500,"usd":4.90159285}
{"ts":1751435340000,"o":106605.3,"h":106621.7,"l":106590,"c":106590,"v":69100,"usd":0.64817839}
{"ts":1751435400000,"o":106590,"h":106583.6,"l":106580.1,"c":106583.6,"v":6400,"usd":0.06004858}
{"ts":1751435460000,"o":106583.6,"h":106585.5,"l":106570,"c":106570.1,"v":7600,"usd":0.07130789}
{"ts":1751435520000,"o":106570.1,"h":106581,"l":106540.1,"c":106540.1,"v":165200,"usd":1.55033454}
{"ts":1751435580000,"o":106540.1,"h":106561.1,"l":106550.1,"c":106556.4,"v":19300,"usd":0.1811334}
{"ts":1751435640000,"o":106556.4,"h":106588.5,"l":106555.8,"c":106588.4,"v":224100,"usd":2.10285181}
{"ts":1751435700000,"o":106588.4,"h":106600,"l":106583.7,"c":106600,"v":176100,"usd":1.65200087}
{"ts":1751435760000,"o":106600,"h":106639.9,"l":106588,"c":106588,"v":441200,"usd":4.13804563}
{"ts":1751435820000,"o":106588,"h":106610.9,"l":106570,"c":106570,"v":8400,"usd":0.07880539}
{"ts":1751435880000,"o":106570,"h":106560.1,"l":106555.8,"c":106560.1,"v":32400,"usd":0.30406354}
{"ts":1751435940000,"o":106560.1,"h":106584.1,"l":106560.2,"c":106578.8,"v":111100,"usd":1.04260364}
{"ts":1751436000000,"o":106578.8,"h":106632.6,"l":106578.8,"c":106608.1,"v":134400,"usd":1.2605481}
{"ts":1751436060000,"o":106608.1,"h":106613.8,"l":106594.2,"c":106613.7,"v":27900,"usd":0.26169568}
{"ts":1751436120000,"o":106613.7,"h":106627.3,"l":106588.2,"c":106618.7,"v":551400,"usd":5.17219651}
{"ts":1751436180000,"o":106618.7,"h":106641.8,"l":106600,"c":106630.1,"v":45900,"usd":0.43049832}
{"ts":1751436240000,"o":106630.1,"h":106642.3,"l":106633,"c":106642.3,"v":77500,"usd":0.72677624}
{"ts":1751436300000,"o":106642.3,"h":106644.1,"l":106631.8,"c":106631.8,"v":53400,"usd":0.50073469}
{"ts":1751436360000,"o":106631.8,"h":106661.8,"l":106631.4,"c":106661.8,"v":245600,"usd":2.30277917}
{"ts":1751436420000,"o":106661.8,"h":106719.9,"l":106661.9,"c":106690.5,"v":530200,"usd":4.96908298}
{"ts":1751436480000,"o":106690.5,"h":106758.5,"l":106707.4,"c":106750.2,"v":174100,"usd":1.63102495}
{"ts":1751436540000,"o":106750.2,"h":106784.4,"l":106718.1,"c":106784.4,"v":643300,"usd":6.02499852}
{"ts":1751436600000,"o":106784.4,"h":106774.8,"l":106713.1,"c":106720.2,"v":158700,"usd":1.48667747}
{"ts":1751436660000,"o":106720.2,"h":106731.1,"l":106720.3,"c":106726,"v":102700,"usd":0.96226752}
{"ts":1751436720000,"o":106726,"h":106732,"l":106724.8,"c":106732,"v":299700,"usd":2.80801874}
{"ts":1751436780000,"o":106732,"h":106744.8,"l":106687.9,"c":106688.2,"v":127800,"usd":1.19752879}
{"ts":1751436840000,"o":106688.2,"h":106692.7,"l":106688.2,"c":106692.7,"v":34300,"usd":0.32149693}
{"ts":1751436900000,"o":106692.7,"h":106723.5,"l":106692.7,"c":106720.2,"v":254200,"usd":2.38232521}
{"ts":1751436960000,"o":106720.2,"h":106747.3,"l":106720,"c":106720,"v":293500,"usd":2.7497815}
{"ts":1751437020000,"o":106720,"h":106786.1,"l":106710.2,"c":106761.9,"v":239900,"usd":2.2468541}
{"ts":1751437080000,"o":106761.9,"h":106773,"l":106754.2,"c":106756.1,"v":128700,"usd":1.20549826}
{"ts":1751437140000,"o":106756.1,"h":106780,"l":106738.8,"c":106780,"v":465800,"usd":4.36324106}
{"ts":1751437200000,"o":106780,"h":106780,"l":106750.1,"c":106766.1,"v":371500,"usd":3.47950829}
{"ts":1751437260000,"o":106766.1,"h":106785.9,"l":106763.2,"c":106769.4,"v":177600,"usd":1.66320752}
{"ts":1751437320000,"o":106769.4,"h":106776.9,"l":106743.2,"c":106763.4,"v":84700,"usd":0.79339835}
{"ts":1751437380000,"o":106763.4,"h":106774.9,"l":106730,"c":106730,"v":32000,"usd":0.29973891}
{"ts":1751437440000,"o":106730,"h":106758.4,"l":106712.1,"c":106724.1,"v":296000,"usd":2.77334592}
{"ts":1751437500000,"o":106724.1,"h":106726.4,"l":106710.4,"c":106710.4,"v":91000,"usd":0.85270201}
{"ts":1751437560000,"o":106710.4,"h":106710.4,"l":106700,"c":106705.5,"v":173100,"usd":1.62219229}
{"ts":1751437620000,"o":106705.5,"h":106719.9,"l":106680,"c":106680.1,"v":698200,"usd":6.54368517}
{"ts":1751437680000,"o":106680.1,"h":106689.9,"l":106635,"c":106661.9,"v":739800,"usd":6.93612794}
{"ts":1751437740000,"o":106661.9,"h":106677.4,"l":106665.1,"c":106673.6,"v":11200,"usd":0.10499292}
{"ts":1751437800000,"o":106673.6,"h":106703.7,"l":106673.7,"c":106697.4,"v":283500,"usd":2.65719903}
{"ts":1751437860000,"o":106697.4,"h":106795.3,"l":106699.4,"c":106790.9,"v":388200,"usd":3.63605305}
{"ts":1751437920000,"o":106790.9,"h":106780.2,"l":106760,"c":106760,"v":95800,"usd":0.89729002}
{"ts":1751437980000,"o":106760,"h":106790.9,"l":106760,"c":106790.9,"v":238300,"usd":2.2320857}
{"ts":1751438040000,"o":106790.9,"h":106795.3,"l":106791,"c":106795.3,"v":72800,"usd":0.68167796}
{"ts":1751438100000,"o":106795.3,"h":106824.2,"l":106795.2,"c":106824.2,"v":194900,"usd":1.82480336}
{"ts":1751438160000,"o":106824.2,"h":106840,"l":106818.3,"c":106839.9,"v":135500,"usd":1.2684006}
{"ts":1751438220000,"o":106839.9,"h":106865.7,"l":106830.2,"c":106846.4,"v":145200,"usd":1.35884167}
{"ts":1751438280000,"o":106846.4,"h":106908,"l":106843.9,"c":106907.8,"v":806900,"usd":7.55014019}
{"ts":1751438340000,"o":106907.8,"h":106920.7,"l":106882.2,"c":106899.6,"v":330700,"usd":3.0932316}
{"ts":1751438400000,"o":106899.6,"h":106907.9,"l":106877.4,"c":106877.4,"v":338200,"usd":3.1637858}
{"ts":1751438460000,"o":106877.4,"h":106907.9,"l":106864.1,"c":106899.9,"v":508300,"usd":4.7557973}
{"ts":1751438520000,"o":106899.9,"h":106915.9,"l":106896.2,"c":106914.5,"v":325100,"usd":3.04099648}
{"ts":1751438580000,"o":106914.5,"h":106938.8,"l":106906.4,"c":106929.3,"v":470600,"usd":4.40109432}
{"ts":1751438640000,"o":106929.3,"h":106938.8,"l":106899.8,"c":106909,"v":452700,"usd":4.23394526}
{"ts":1751438700000,"o":106909,"h":106918.1,"l":106880,"c":106881.3,"v":42200,"usd":0.39474129}
{"ts":1751438760000,"o":106881.3,"h":106881.3,"l":106834.2,"c":106834.2,"v":92900,"usd":0.86927659}
{"ts":1751438820000,"o":106834.2,"h":106864.5,"l":106834.3,"c":106846.7,"v":173700,"usd":1.62571234}
{"ts":1751438880000,"o":106846.7,"h":106890,"l":106865.6,"c":106889.9,"v":18000,"usd":0.16840305}
{"ts":1751438940000,"o":106889.9,"h":106923.1,"l":106890,"c":106923.1,"v":64700,"usd":0.60521338}
{"ts":1751439000000,"o":106923.1,"h":106932.6,"l":106923.2,"c":106927.9,"v":50200,"usd":0.46947262}
{"ts":1751439060000,"o":106927.9,"h":106966.4,"l":106936.9,"c":106953.2,"v":339300,"usd":3.17248581}
{"ts":1751439120000,"o":106953.2,"h":106955.1,"l":106940.1,"c":106949.1,"v":219500,"usd":2.05233992}
{"ts":1751439180000,"o":106949.1,"h":106964,"l":106949.2,"c":106963.9,"v":12000,"usd":0.11219694}
{"ts":1751439240000,"o":106963.9,"h":106957.7,"l":106931.3,"c":106931.4,"v":42600,"usd":0.39835159}
{"ts":1751439300000,"o":106931.4,"h":106931.4,"l":106924.8,"c":106924.8,"v":15300,"usd":0.14308262}
{"ts":1751439360000,"o":106924.8,"h":106931.4,"l":106916.4,"c":106931.4,"v":110100,"usd":1.02971009}
{"ts":1751439420000,"o":106931.4,"h":106963.9,"l":106931.4,"c":106963.9,"v":103100,"usd":0.96414056}
{"ts":1751439480000,"o":106963.9,"h":106981.9,"l":106964,"c":106980.9,"v":178600,"usd":1.66964257}
{"ts":1751439540000,"o":106980.9,"h":106995,"l":106980.9,"c":106987.6,"v":187100,"usd":1.74880863}
{"ts":1751439600000,"o":106987.6,"h":106990.3,"l":106987.5,"c":106990.2,"v":1400,"usd":0.01308557}
{"ts":1751439660000,"o":106990.2,"h":106990.2,"l":106944.3,"c":106958.5,"v":3049900,"usd":28.50666951}
{"ts":1751439720000,"o":106958.5,"h":106979.9,"l":106949.8,"c":106949.8,"v":415000,"usd":3.87988409}
{"ts":1751439780000,"o":106949.8,"h":106944.7,"l":106930,"c":106938.8,"v":170800,"usd":1.59714757}
{"ts":1751439840000,"o":106938.8,"h":106984.4,"l":106920.3,"c":106984.3,"v":320800,"usd":2.9995991}
{"ts":1751439900000,"o":106984.3,"h":106976.9,"l":106940,"c":106952.6,"v":12500,"usd":0.11687131}
{"ts":1751439960000,"o":106952.6,"h":106972,"l":106955.1,"c":106955.1,"v":288900,"usd":2.7010491}
{"ts":1751440020000,"o":106955.1,"h":106950.1,"l":106948,"c":106948,"v":1009400,"usd":9.4381928}
{"ts":1751440080000,"o":106948,"h":106940,"l":106908.2,"c":106908.2,"v":96600,"usd":0.9035581}
{"ts":1751440140000,"o":106908.2,"h":106925.4,"l":106920.5,"c":106925.4,"v":118100,"usd":1.1045538}
{"ts":1751440200000,"o":106925.4,"h":106953.1,"l":106920.8,"c":106945.6,"v":134600,"usd":1.25860599}
{"ts":1751440260000,"o":106945.6,"h":106967.6,"l":106945.1,"c":106945.1,"v":257300,"usd":2.40558694}
{"ts":1751440320000,"o":106945.1,"h":106940,"l":106910.1,"c":106925.6,"v":21700,"usd":0.20296645}
{"ts":1751440380000,"o":106925.6,"h":106933.1,"l":106914.4,"c":106914.4,"v":7100,"usd":0.06640401}
{"ts":1751440440000,"o":106914.4,"h":106927.3,"l":106916.1,"c":106916.1,"v":110300,"usd":1.03164353}
{"ts":1751440500000,"o":106916.1,"h":106913.9,"l":106885.7,"c":106885.7,"v":145900,"usd":1.36481618}
{"ts":1751440560000,"o":106885.7,"h":106904.4,"l":106885.7,"c":106904.3,"v":21200,"usd":0.19832833}
{"ts":1751440620000,"o":106904.3,"h":106917,"l":106890,"c":106890,"v":87600,"usd":0.81946229}
{"ts":1751440680000,"o":106890,"h":106885.7,"l":106835.6,"c":106854.5,"v":106500,"usd":0.99661736}
{"ts":1751440740000,"o":106854.5,"h":106879.8,"l":106840.1,"c":106840.1,"v":35500,"usd":0.33223721}
{"ts":1751440800000,"o":106840.1,"h":106854.8,"l":106805.6,"c":106805.6,"v":236400,"usd":2.21284631}
{"ts":1751440860000,"o":106805.6,"h":106848.2,"l":106814.2,"c":106848.2,"v":25700,"usd":0.24053981}
{"ts":1751440920000,"o":106848.2,"h":106848.3,"l":106816,"c":106822.3,"v":223900,"usd":2.09562775}
{"ts":1751440980000,"o":106822.3,"h":106834.8,"l":106829.6,"c":106834.7,"v":80700,"usd":0.75538947}
{"ts":1751441040000,"o":106834.7,"h":106848.3,"l":106834.8,"c":106848.3,"v":146900,"usd":1.37488103}
{"ts":1751441100000,"o":106848.3,"h":106883.1,"l":106848.2,"c":106874.6,"v":143000,"usd":1.33816945}
{"ts":1751441160000,"o":106874.6,"h":106888.2,"l":106866.2,"c":106878.5,"v":50700,"usd":0.47437333}
{"ts":1751441220000,"o":106878.5,"h":106878.6,"l":106860,"c":106860,"v":59300,"usd":0.55486108}
{"ts":1751441280000,"o":106860,"h":106879.7,"l":106860.1,"c":106871.3,"v":46200,"usd":0.43230527}
{"ts":1751441340000,"o":106871.3,"h":106879.8,"l":106851,"c":106859.2,"v":82300,"usd":0.77012889}
{"ts":1751441400000,"o":106859.2,"h":106869.8,"l":106848.2,"c":106848.2,"v":60800,"usd":0.56898715}
{"ts":1751441460000,"o":106848.2,"h":106858.3,"l":106846.1,"c":106846.1,"v":11300,"usd":0.1057501}
{"ts":1751441520000,"o":106846.1,"h":106860,"l":106841.2,"c":106860,"v":158200,"usd":1.48060921}
{"ts":1751441580000,"o":106860,"h":106889.9,"l":106868.1,"c":106885.7,"v":507500,"usd":4.7483542}
{"ts":1751441640000,"o":106885.7,"h":106881.1,"l":106872.2,"c":106881,"v":22100,"usd":0.20678154}
{"ts":1751441700000,"o":106881,"h":106890,"l":106872.4,"c":106890,"v":133800,"usd":1.25179166}
{"ts":1751441760000,"o":106890,"h":106980,"l":106891.8,"c":106980,"v":380500,"usd":3.55876563}
{"ts":1751441820000,"o":106980,"h":107091,"l":106985.8,"c":107081.6,"v":1126300,"usd":10.52233078}
{"ts":1751441880000,"o":107081.6,"h":107121,"l":107070.4,"c":107106.3,"v":1668100,"usd":15.57608905}
{"ts":1751441940000,"o":107106.3,"h":107119.2,"l":107070.1,"c":107085.7,"v":886400,"usd":8.2772076}
{"ts":1751442000000,"o":107085.7,"h":107110.1,"l":107058.6,"c":107105.8,"v":673300,"usd":6.28767683}
{"ts":1751442060000,"o":107105.8,"h":107140,"l":107105.5,"c":107139.8,"v":467600,"usd":4.36551418}
{"ts":1751442120000,"o":107139.8,"h":107137.2,"l":107042.9,"c":107054.5,"v":558600,"usd":5.21561027}
{"ts":1751442180000,"o":107054.5,"h":107063.8,"l":107054.5,"c":107063.8,"v":11300,"usd":0.1055483}
{"ts":1751442240000,"o":107063.8,"h":107063.9,"l":107032.8,"c":107051.9,"v":456500,"usd":4.26430453}
{"ts":1751442300000,"o":107051.9,"h":107072.1,"l":107046.5,"c":107068.6,"v":165700,"usd":1.54784639}
{"ts":1751442360000,"o":107068.6,"h":107079.8,"l":107060,"c":107060,"v":23600,"usd":0.22040137}
{"ts":1751442420000,"o":107060,"h":107080,"l":107068.4,"c":107080,"v":11800,"usd":0.11020269}
{"ts":1751442480000,"o":107080,"h":107091.1,"l":107090.9,"c":107091.1,"v":45100,"usd":0.42113844}
{"ts":1751442540000,"o":107091.1,"h":107119.9,"l":107100,"c":107110.7,"v":184900,"usd":1.72619262}
{"ts":1751442600000,"o":107110.7,"h":107115.7,"l":107110.7,"c":107115,"v":11700,"usd":0.10922831}
{"ts":1751442660000,"o":107115,"h":107114.5,"l":107098.4,"c":107098.5,"v":69900,"usd":0.6526514}
{"ts":1751442720000,"o":107098.5,"h":107098.4,"l":107098.4,"c":107098.4,"v":7500,"usd":0.070029}
{"ts":1751442780000,"o":107098.4,"h":107135,"l":107098.5,"c":107124.2,"v":249900,"usd":2.3329156}
{"ts":1751442840000,"o":107124.2,"h":107124.1,"l":107122.9,"c":107123,"v":54800,"usd":0.5115597}
{"ts":1751442900000,"o":107123,"h":107179.9,"l":107121.3,"c":107155.1,"v":1437200,"usd":13.41057818}
{"ts":1751442960000,"o":107155.1,"h":107187.6,"l":107103.1,"c":107119.3,"v":343600,"usd":3.20642097}
{"ts":1751443020000,"o":107119.3,"h":107130.3,"l":107119.4,"c":107120.8,"v":28800,"usd":0.2688569}
{"ts":1751443080000,"o":107120.8,"h":107132.6,"l":107112.5,"c":107112.5,"v":690000,"usd":6.4408034}
{"ts":1751443140000,"o":107112.5,"h":107115.1,"l":107103.3,"c":107112.4,"v":46300,"usd":0.43224864}
{"ts":1751443200000,"o":107112.4,"h":107112.4,"l":107060.8,"c":107075.9,"v":297300,"usd":2.77586519}
{"ts":1751443260000,"o":107075.9,"h":107277.8,"l":107071.3,"c":107271.8,"v":2325700,"usd":21.70291156}
{"ts":1751443320000,"o":107271.8,"h":107338.9,"l":107271.9,"c":107338.9,"v":1410400,"usd":13.14424851}
{"ts":1751443380000,"o":107338.9,"h":107407,"l":107281,"c":107324.2,"v":1134900,"usd":10.57283254}
{"ts":1751443440000,"o":107324.2,"h":107399.9,"l":107309.7,"c":107387.3,"v":262800,"usd":2.44819807}
{"ts":1751443500000,"o":107387.3,"h":107417.9,"l":107386.7,"c":107386.7,"v":289700,"usd":2.69724305}
{"ts":1751443560000,"o":107386.7,"h":107428.3,"l":107393.6,"c":107406.6,"v":137000,"usd":1.27550181}
{"ts":1751443620000,"o":107406.6,"h":107405.7,"l":107340,"c":107355.8,"v":163500,"usd":1.52260544}
{"ts":1751443680000,"o":107355.8,"h":107396.7,"l":107365.3,"c":107365.3,"v":249200,"usd":2.32065773}
{"ts":1751443740000,"o":107365.3,"h":107396.7,"l":107362.6,"c":107362.6,"v":71800,"usd":0.66868361}
{"ts":1751443800000,"o":107362.6,"h":107369,"l":107350.1,"c":107369,"v":268700,"usd":2.50284047}
{"ts":1751443860000,"o":107369,"h":107394.7,"l":107369.1,"c":107394.7,"v":291500,"usd":2.7145467}
{"ts":1751443920000,"o":107394.7,"h":107407.3,"l":107391.9,"c":107391.9,"v":195500,"usd":1.82036959}
{"ts":1751443980000,"o":107391.9,"h":107390,"l":107320.1,"c":107361.2,"v":659100,"usd":6.14049411}
{"ts":1751444040000,"o":107361.2,"h":107377.7,"l":107350,"c":107365.3,"v":125000,"usd":1.16425177}
{"ts":1751444100000,"o":107365.3,"h":107374.3,"l":107350.5,"c":107364.8,"v":119000,"usd":1.10831139}
{"ts":1751444160000,"o":107364.8,"h":107400,"l":107364.8,"c":107400,"v":340600,"usd":3.1719987}
{"ts":1751444220000,"o":107400,"h":107412.2,"l":107371.2,"c":107371.2,"v":69500,"usd":0.64719419}
{"ts":1751444280000,"o":107371.2,"h":107453.4,"l":107371.2,"c":107453.4,"v":344800,"usd":3.20969551}
{"ts":1751444340000,"o":107453.4,"h":107475,"l":107433.9,"c":107475,"v":411300,"usd":3.82789197}
{"ts":1751444400000,"o":107475,"h":107515.9,"l":107469.5,"c":107488,"v":443300,"usd":4.12374824}
{"ts":1751444460000,"o":107488,"h":107602.3,"l":107480.7,"c":107600.7,"v":719400,"usd":6.68816149}
{"ts":1751444520000,"o":107600.7,"h":107627.3,"l":107551.2,"c":107627.3,"v":981600,"usd":9.12274592}
{"ts":1751444580000,"o":107627.3,"h":107650,"l":107627.2,"c":107633.4,"v":2367300,"usd":21.99103959}
{"ts":1751444640000,"o":107633.4,"h":107630,"l":107592.2,"c":107618.3,"v":348800,"usd":3.24110278}
{"ts":1751444700000,"o":107618.3,"h":107636,"l":107610.1,"c":107610.1,"v":422100,"usd":3.92217706}
{"ts":1751444760000,"o":107610.1,"h":107623.8,"l":107570.1,"c":107580.4,"v":33600,"usd":0.31226728}
{"ts":1751444820000,"o":107580.4,"h":107635,"l":107570.1,"c":107605.8,"v":717900,"usd":6.67152536}
{"ts":1751444880000,"o":107605.8,"h":107605.8,"l":107576.7,"c":107579.9,"v":38900,"usd":0.36159607}
{"ts":1751444940000,"o":107579.9,"h":107656.7,"l":107579.9,"c":107656.7,"v":1180700,"usd":10.97141248}
{"ts":1751445000000,"o":107656.7,"h":107656.8,"l":107613.4,"c":107613.4,"v":514600,"usd":4.78069478}
{"ts":1751445060000,"o":107613.4,"h":107727.8,"l":107627.5,"c":107708.3,"v":1345300,"usd":12.49393584}
{"ts":1751445120000,"o":107708.3,"h":107708.3,"l":107646.3,"c":107654.3,"v":519700,"usd":4.82631568}
{"ts":1751445180000,"o":107654.3,"h":107650,"l":107593.4,"c":107602.1,"v":472800,"usd":4.39381212}
{"ts":1751445240000,"o":107602.1,"h":107628,"l":107568.3,"c":107597.4,"v":309900,"usd":2.88034508}
{"ts":1751445300000,"o":107597.4,"h":107602.1,"l":107525.1,"c":107557.3,"v":565100,"usd":5.25439692}
{"ts":1751445360000,"o":107557.3,"h":107624.6,"l":107557.4,"c":107620.7,"v":298500,"usd":2.77435588}
{"ts":1751445420000,"o":107620.7,"h":107648.6,"l":107620.7,"c":107648.6,"v":185600,"usd":1.72453359}
{"ts":1751445480000,"o":107648.6,"h":107690.2,"l":107641.5,"c":107690.1,"v":47400,"usd":0.4402596}
{"ts":1751445540000,"o":107690.1,"h":107697,"l":107670,"c":107675.6,"v":147700,"usd":1.37173861}
{"ts":1751445600000,"o":107675.6,"h":107675.6,"l":107641.4,"c":107670,"v":289400,"usd":2.68790598}
{"ts":1751445660000,"o":107670,"h":107713,"l":107670,"c":107671.2,"v":1285300,"usd":11.93664646}
{"ts":1751445720000,"o":107671.2,"h":107671.2,"l":107640.1,"c":107661.9,"v":81500,"usd":0.75704833}
{"ts":1751445780000,"o":107661.9,"h":107670,"l":107648.9,"c":107664.1,"v":24300,"usd":0.22572897}
{"ts":1751445840000,"o":107664.1,"h":107683.6,"l":107664.2,"c":107679.3,"v":27300,"usd":0.2535419}
{"ts":1751445900000,"o":107679.3,"h":107679.3,"l":107640.1,"c":107645.9,"v":25800,"usd":0.23967496}
{"ts":1751445960000,"o":107645.9,"h":107656.4,"l":107648.4,"c":107656.4,"v":29000,"usd":0.26937598}
{"ts":1751446020000,"o":107656.4,"h":107679.9,"l":107649.1,"c":107649.1,"v":89200,"usd":0.82849247}
{"ts":1751446080000,"o":107649.1,"h":107649.1,"l":107483.6,"c":107497.9,"v":857000,"usd":7.97007667}
{"ts":1751446140000,"o":107497.9,"h":107498.5,"l":107449.8,"c":107495.3,"v":1122400,"usd":10.44216446}
{"ts":1751446200000,"o":107495.3,"h":107494.5,"l":107450,"c":107460.9,"v":231900,"usd":2.15797226}
{"ts":1751446260000,"o":107460.9,"h":107559.5,"l":107461,"c":107551.3,"v":1137400,"usd":10.57746297}
{"ts":1751446320000,"o":107551.3,"h":107599.9,"l":107530.1,"c":107591.1,"v":343600,"usd":3.19431437}
{"ts":1751446380000,"o":107591.1,"h":107680.7,"l":107591.2,"c":107643.7,"v":1033700,"usd":9.6043677}
{"ts":1751446440000,"o":107643.7,"h":107667.8,"l":107607,"c":107658.5,"v":1893100,"usd":17.58844298}
{"ts":1751446500000,"o":107658.5,"h":107660,"l":107641,"c":107660,"v":344000,"usd":3.19533602}
{"ts":1751446560000,"o":107660,"h":107713.3,"l":107669.1,"c":107705.1,"v":353900,"usd":3.28649528}
{"ts":1751446620000,"o":107705.1,"h":107720.2,"l":107704.9,"c":107720.2,"v":29300,"usd":0.27202875}
{"ts":1751446680000,"o":107720.2,"h":107738.6,"l":107689,"c":107716.8,"v":220600,"usd":2.04814308}
{"ts":1751446740000,"o":107716.8,"h":107740.8,"l":107710.1,"c":107722.9,"v":410900,"usd":3.81434454}
{"ts":1751446800000,"o":107722.9,"h":107722.9,"l":107722.8,"c":107722.8,"v":68000,"usd":0.6312508}
{"ts":1751446860000,"o":107722.8,"h":107792.3,"l":107722.9,"c":107760,"v":548100,"usd":5.08582096}
{"ts":1751446920000,"o":107760,"h":107782.7,"l":107721,"c":107726.7,"v":351900,"usd":3.26602616}
{"ts":1751446980000,"o":107726.7,"h":107769.9,"l":107706.9,"c":107706.9,"v":393800,"usd":3.65518929}
{"ts":1751447040000,"o":107706.9,"h":107720.5,"l":107660,"c":107670.1,"v":166800,"usd":1.54893105}
{"ts":1751447100000,"o":107670.1,"h":107698.1,"l":107658.1,"c":107689.4,"v":321100,"usd":2.98215558}
{"ts":1751447160000,"o":107689.4,"h":107709.8,"l":107652.5,"c":107702.3,"v":74300,"usd":0.69012726}
{"ts":1751447220000,"o":107702.3,"h":107714.9,"l":107669.9,"c":107669.9,"v":88700,"usd":0.82349283}
{"ts":1751447280000,"o":107669.9,"h":107685.1,"l":107660,"c":107660.1,"v":191600,"usd":1.77946155}
{"ts":1751447340000,"o":107660.1,"h":107699.5,"l":107650,"c":107688.9,"v":935800,"usd":8.69037903}
{"ts":1751447400000,"o":107688.9,"h":107688.9,"l":107660,"c":107660,"v":343900,"usd":3.19349403}
{"ts":1751447460000,"o":107660,"h":107660,"l":107640,"c":107640.1,"v":79300,"usd":0.7367121}
{"ts":1751447520000,"o":107640.1,"h":107651.6,"l":107645.6,"c":107645.6,"v":79500,"usd":0.7385042}
{"ts":1751447580000,"o":107645.6,"h":107686.8,"l":107603.5,"c":107645.8,"v":776800,"usd":7.21541892}
{"ts":1751447640000,"o":107645.8,"h":107633.6,"l":107580.1,"c":107618.8,"v":271100,"usd":2.51953885}
{"ts":1751447700000,"o":107618.8,"h":107618.8,"l":107597.6,"c":107597.7,"v":9300,"usd":0.08641977}
{"ts":1751447760000,"o":107597.7,"h":107618.7,"l":107618.7,"c":107618.7,"v":100,"usd":0.00092921}
{"ts":1751447820000,"o":107618.7,"h":107618.7,"l":107585.8,"c":107585.8,"v":168100,"usd":1.56210585}
{"ts":1751447880000,"o":107585.8,"h":107608.1,"l":107595.1,"c":107599.1,"v":33200,"usd":0.30855286}
{"ts":1751447940000,"o":107599.1,"h":107623.5,"l":107604.3,"c":107623,"v":114700,"usd":1.06577767}
{"ts":1751448000000,"o":107623,"h":107622.9,"l":107552,"c":107552,"v":1332700,"usd":12.38881812}
{"ts":1751448060000,"o":107552,"h":107603.9,"l":107552,"c":107603.9,"v":64100,"usd":0.5958812}
{"ts":1751448120000,"o":107603.9,"h":107688,"l":107589.8,"c":107678,"v":925900,"usd":8.60146205}
{"ts":1751448180000,"o":107678,"h":107697.9,"l":107688.4,"c":107697.9,"v":149000,"usd":1.38362372}
{"ts":1751448240000,"o":107697.9,"h":107700,"l":107675.3,"c":107680,"v":41300,"usd":0.38353932}
{"ts":1751448300000,"o":107680,"h":107685.3,"l":107628.6,"c":107649.2,"v":162700,"usd":1.51126643}
{"ts":1751448360000,"o":107649.2,"h":107662,"l":107637.1,"c":107662,"v":11500,"usd":0.10683789}
{"ts":1751448420000,"o":107662,"h":107662,"l":107655.5,"c":107655.6,"v":8300,"usd":0.07709685}
{"ts":1751448480000,"o":107655.6,"h":107655.8,"l":107572.2,"c":107572.2,"v":197900,"usd":1.83913249}
{"ts":1751448540000,"o":107572.2,"h":107602.1,"l":107561.4,"c":107561.4,"v":35900,"usd":0.33366356}
{"ts":1751448600000,"o":107561.4,"h":107567,"l":107512,"c":107531.2,"v":789100,"usd":7.33773956}
{"ts":1751448660000,"o":107531.2,"h":107587.9,"l":107540,"c":107587.9,"v":89500,"usd":0.83210716}
{"ts":1751448720000,"o":107587.9,"h":107639.7,"l":107575.8,"c":107639.7,"v":99600,"usd":0.92556642}
{"ts":1751448780000,"o":107639.7,"h":107639.8,"l":107610.5,"c":107610.5,"v":18300,"usd":0.17002249}
{"ts":1751448840000,"o":107610.5,"h":107610.5,"l":107600,"c":107600,"v":62900,"usd":0.5845173}
{"ts":1751448900000,"o":107600,"h":107593.7,"l":107572.3,"c":107593.7,"v":244300,"usd":2.27066485}
{"ts":1751448960000,"o":107593.7,"h":107608,"l":107573.9,"c":107607.9,"v":64300,"usd":0.59755033}
{"ts":1751449020000,"o":107607.9,"h":107594,"l":107546,"c":107546,"v":117300,"usd":1.0904204}
{"ts":1751449080000,"o":107546,"h":107572.6,"l":107550.1,"c":107550.1,"v":43400,"usd":0.4034902}
{"ts":1751449140000,"o":107550.1,"h":107550,"l":107540,"c":107540,"v":10500,"usd":0.09763208}
{"ts":1751449200000,"o":107540,"h":107540.1,"l":107520.5,"c":107520.5,"v":18000,"usd":0.16738444}
{"ts":1751449260000,"o":107520.5,"h":107576.6,"l":107520,"c":107573.3,"v":231200,"usd":2.14980613}
{"ts":1751449320000,"o":107573.3,"h":107573.3,"l":107566.9,"c":107572.9,"v":14900,"usd":0.1385111}
{"ts":1751449380000,"o":107572.9,"h":107580,"l":107575.2,"c":107580,"v":300300,"usd":2.7914987}
{"ts":1751449440000,"o":107580,"h":107639.6,"l":107580,"c":107631.2,"v":313300,"usd":2.91142518}
{"ts":1751449500000,"o":107631.2,"h":107640,"l":107631,"c":107640,"v":4500,"usd":0.04180926}
{"ts":1751449560000,"o":107640,"h":107664,"l":107640,"c":107657.2,"v":153500,"usd":1.42580985}
{"ts":1751449620000,"o":107657.2,"h":107676,"l":107657.1,"c":107676,"v":39600,"usd":0.36781607}
{"ts":1751449680000,"o":107676,"h":107676,"l":107650.6,"c":107650.6,"v":57300,"usd":0.53217976}
{"ts":1751449740000,"o":107650.6,"h":107690.6,"l":107650.7,"c":107690.6,"v":171100,"usd":1.58920805}
{"ts":1751449800000,"o":107690.6,"h":107670,"l":107653.9,"c":107653.9,"v":15600,"usd":0.14489952}
{"ts":1751449860000,"o":107653.9,"h":107670,"l":107654,"c":107670,"v":16100,"usd":0.14954912}
{"ts":1751449920000,"o":107670,"h":107670,"l":107627.3,"c":107627.3,"v":186400,"usd":1.73156703}
{"ts":1751449980000,"o":107627.3,"h":107631.8,"l":107624.3,"c":107624.3,"v":15000,"usd":0.13936657}
{"ts":1751450040000,"o":107624.3,"h":107624.3,"l":107620,"c":107620,"v":17200,"usd":0.15981988}
{"ts":1751450100000,"o":107620,"h":107635.9,"l":107620.1,"c":107635.8,"v":33200,"usd":0.30847676}
{"ts":1751450160000,"o":107635.8,"h":107654.3,"l":107624.7,"c":107654.3,"v":30000,"usd":0.27871081}
{"ts":1751450220000,"o":107654.3,"h":107649,"l":107620,"c":107620,"v":63800,"usd":0.59266959}
{"ts":1751450280000,"o":107620,"h":107630.8,"l":107620,"c":107625.5,"v":12600,"usd":0.1170758}
{"ts":1751450340000,"o":107625.5,"h":107625.5,"l":107610,"c":107624.6,"v":200000,"usd":1.8583526}
{"ts":1751450400000,"o":107624.6,"h":107636.8,"l":107621.3,"c":107630.6,"v":152500,"usd":1.41694386}
{"ts":1751450460000,"o":107630.6,"h":107658.5,"l":107630.6,"c":107649,"v":62300,"usd":0.57878003}
{"ts":1751450520000,"o":107649,"h":107654.4,"l":107649.2,"c":107654.3,"v":10100,"usd":0.09382002}
{"ts":1751450580000,"o":107654.3,"h":107649.5,"l":107649.4,"c":107649.5,"v":10000,"usd":0.092894}
{"ts":1751450640000,"o":107649.5,"h":107659.9,"l":107619.2,"c":107630.1,"v":24300,"usd":0.22576806}
{"ts":1751450700000,"o":107630.1,"h":107664.3,"l":107630.4,"c":107655.6,"v":1016700,"usd":9.44414463}
{"ts":1751450760000,"o":107655.6,"h":107655.6,"l":107633,"c":107650.7,"v":27700,"usd":0.25730762}
{"ts":1751450820000,"o":107650.7,"h":107666.7,"l":107650.8,"c":107653.6,"v":18000,"usd":0.16718478}
{"ts":1751450880000,"o":107653.6,"h":107671.9,"l":107589,"c":107611.6,"v":471600,"usd":4.3817647}
{"ts":1751450940000,"o":107611.6,"h":107620,"l":107614.2,"c":107619.9,"v":21500,"usd":0.19977866}
{"ts":1751451000000,"o":107619.9,"h":107697.9,"l":107619.9,"c":107697.9,"v":466700,"usd":4.3352105}
{"ts":1751451060000,"o":107697.9,"h":107710,"l":107695,"c":107695,"v":130700,"usd":1.21348124}
{"ts":1751451120000,"o":107695,"h":107695.1,"l":107695,"c":107695,"v":36000,"usd":0.334278}
{"ts":1751451180000,"o":107695,"h":107705.2,"l":107691.7,"c":107691.7,"v":180000,"usd":1.67123682}
{"ts":1751451240000,"o":107691.7,"h":107691.7,"l":107680,"c":107680,"v":31700,"usd":0.29436589}
{"ts":1751451300000,"o":107680,"h":107680,"l":107660.1,"c":107676.4,"v":29500,"usd":0.27398215}
{"ts":1751451360000,"o":107676.4,"h":107683.7,"l":107675.7,"c":107675.7,"v":37600,"usd":0.3491739}
{"ts":1751451420000,"o":107675.7,"h":107690.1,"l":107671,"c":107690.1,"v":20000,"usd":0.18573564}
{"ts":1751451480000,"o":107690.1,"h":107738.1,"l":107690.2,"c":107730.9,"v":1049700,"usd":9.74426641}
{"ts":1751451540000,"o":107730.9,"h":107756.2,"l":107727.1,"c":107733.8,"v":527900,"usd":4.899409}
{"ts":1751451600000,"o":107733.8,"h":107771.9,"l":107733.8,"c":107764.2,"v":135600,"usd":1.2582982}
{"ts":1751451660000,"o":107764.2,"h":107764.3,"l":107760,"c":107764.1,"v":87500,"usd":0.81196358}
{"ts":1751451720000,"o":107764.1,"h":107779.7,"l":107764,"c":107779.7,"v":49500,"usd":0.45928115}
{"ts":1751451780000,"o":107779.7,"h":107779.6,"l":107777,"c":107777,"v":63800,"usd":0.5919523}
{"ts":1751451840000,"o":107777,"h":107777.1,"l":107777,"c":107777,"v":21500,"usd":0.1994856}
{"ts":1751451900000,"o":107777,"h":107777.1,"l":107754.7,"c":107774.5,"v":229100,"usd":2.1256967}
{"ts":1751451960000,"o":107774.5,"h":107777.1,"l":107765.4,"c":107777,"v":36400,"usd":0.3377406}
{"ts":1751452020000,"o":107777,"h":107777.1,"l":107777,"c":107777.1,"v":20900,"usd":0.19391856}
{"ts":1751452080000,"o":107777.1,"h":107790,"l":107773.9,"c":107776.5,"v":156700,"usd":1.45390261}
{"ts":1751452140000,"o":107776.5,"h":107795.7,"l":107765.4,"c":107767.2,"v":126800,"usd":1.17651622}
{"ts":1751452200000,"o":107767.2,"h":107776.2,"l":107750,"c":107754,"v":526200,"usd":4.88287208}
{"ts":1751452260000,"o":107754,"h":107776.9,"l":107754,"c":107776.9,"v":67700,"usd":0.62820038}
{"ts":1751452320000,"o":107776.9,"h":107813.8,"l":107776.9,"c":107799.7,"v":279300,"usd":2.59078488}
{"ts":1751452380000,"o":107799.7,"h":107799.7,"l":107755.6,"c":107775.9,"v":130900,"usd":1.21448801}
{"ts":1751452440000,"o":107775.9,"h":107780,"l":107755.6,"c":107779.3,"v":58600,"usd":0.54370807}
{"ts":1751452500000,"o":107779.3,"h":107781.1,"l":107765.7,"c":107765.7,"v":29400,"usd":0.27279758}
{"ts":1751452560000,"o":107765.7,"h":107794.5,"l":107765.7,"c":107783.7,"v":73000,"usd":0.67726421}
{"ts":1751452620000,"o":107783.7,"h":107795.5,"l":107770,"c":107770,"v":91100,"usd":0.84518724}
{"ts":1751452680000,"o":107770,"h":107770.2,"l":107740,"c":107763.3,"v":37800,"usd":0.35075914}
{"ts":1751452740000,"o":107763.3,"h":107763.4,"l":107730,"c":107730,"v":35700,"usd":0.33129857}
{"ts":1751452800000,"o":107730,"h":107746.1,"l":107730.1,"c":107739.9,"v":248100,"usd":2.30269763}
{"ts":1751452860000,"o":107739.9,"h":107772,"l":107740,"c":107772,"v":143600,"usd":1.33273229}
{"ts":1751452920000,"o":107772,"h":107783.2,"l":107772,"c":107783.1,"v":30600,"usd":0.28390543}
{"ts":1751452980000,"o":107783.1,"h":107783.1,"l":107783.1,"c":107783.1,"v":0,"usd":0}
{"ts":1751453040000,"o":107783.1,"h":107789.5,"l":107776.4,"c":107789.5,"v":192700,"usd":1.78784642}
{"ts":1751453100000,"o":107789.5,"h":107807.6,"l":107789.5,"c":107807.6,"v":28900,"usd":0.26810641}
{"ts":1751453160000,"o":107807.6,"h":107818,"l":107792.5,"c":107792.5,"v":136000,"usd":1.2613949}
{"ts":1751453220000,"o":107792.5,"h":107817.3,"l":107792.5,"c":107817.3,"v":22900,"usd":0.21240991}
{"ts":1751453280000,"o":107817.3,"h":107817.4,"l":107797.3,"c":107797.3,"v":17200,"usd":0.1595423}
{"ts":1751453340000,"o":107797.3,"h":107802.7,"l":107780.1,"c":107784.4,"v":9400,"usd":0.08719788}
{"ts":1751453400000,"o":107784.4,"h":107789.2,"l":107780,"c":107780,"v":25800,"usd":0.23936108}
{"ts":1751453460000,"o":107780,"h":107770.1,"l":107770.1,"c":107770.1,"v":20000,"usd":0.18558}
{"ts":1751453520000,"o":107770.1,"h":107770.1,"l":107770,"c":107770.1,"v":17100,"usd":0.1586709}
{"ts":1751453580000,"o":107770.1,"h":107770.1,"l":107750,"c":107750,"v":131500,"usd":1.22019446}
{"ts":1751453640000,"o":107750,"h":107749.9,"l":107740,"c":107749.9,"v":17800,"usd":0.16520656}
{"ts":1751453700000,"o":107749.9,"h":107755.3,"l":107749.9,"c":107755.3,"v":900500,"usd":8.35730509}
{"ts":1751453760000,"o":107755.3,"h":107755.3,"l":107755.2,"c":107755.3,"v":11100,"usd":0.10301133}
{"ts":1751453820000,"o":107755.3,"h":107817.7,"l":107755.3,"c":107817.7,"v":1975300,"usd":18.32522586}
{"ts":1751453880000,"o":107817.7,"h":107817.4,"l":107797.8,"c":107805.2,"v":41600,"usd":0.38587318}
{"ts":1751453940000,"o":107805.2,"h":107841.4,"l":107800.1,"c":107841.4,"v":99100,"usd":0.91909357}
{"ts":1751454000000,"o":107841.4,"h":107851.9,"l":107841.4,"c":107846,"v":369400,"usd":3.42523975}
{"ts":1751454060000,"o":107846,"h":107845.2,"l":107810,"c":107810,"v":697500,"usd":6.46778537}
{"ts":1751454120000,"o":107810,"h":107824.4,"l":107766,"c":107783.9,"v":109900,"usd":1.01947798}
{"ts":1751454180000,"o":107783.9,"h":107818.1,"l":107780.1,"c":107818.1,"v":112600,"usd":1.04452492}
{"ts":1751454240000,"o":107818.1,"h":107818.1,"l":107790,"c":107790.1,"v":49800,"usd":0.46198091}
{"ts":1751454300000,"o":107790.1,"h":107794.7,"l":107780,"c":107789.4,"v":53900,"usd":0.50005474}
{"ts":1751454360000,"o":107789.4,"h":107819,"l":107789.2,"c":107807.8,"v":148800,"usd":1.38025573}
{"ts":1751454420000,"o":107807.8,"h":107817.6,"l":107807.8,"c":107817.6,"v":9300,"usd":0.08626278}
{"ts":1751454480000,"o":107817.6,"h":107824,"l":107817.7,"c":107823.9,"v":27000,"usd":0.25042121}
{"ts":1751454540000,"o":107823.9,"h":107823.9,"l":107823.9,"c":107823.9,"v":1700,"usd":0.01576648}
{"ts":1751454600000,"o":107823.9,"h":107827.5,"l":107823.9,"c":107827.5,"v":16400,"usd":0.15209716}
{"ts":1751454660000,"o":107827.5,"h":107832.2,"l":107827.4,"c":107832.2,"v":147400,"usd":1.36697904}
{"ts":1751454720000,"o":107832.2,"h":107832.9,"l":107832.2,"c":107832.8,"v":2100,"usd":0.01947466}
{"ts":1751454780000,"o":107832.8,"h":107832.9,"l":107832.8,"c":107832.9,"v":13500,"usd":0.1251936}
{"ts":1751454840000,"o":107832.9,"h":107832.9,"l":107818.3,"c":107818.3,"v":206700,"usd":1.91685325}
{"ts":1751454900000,"o":107818.3,"h":107818.3,"l":107800,"c":107800,"v":153900,"usd":1.42746864}
{"ts":1751454960000,"o":107800,"h":107800,"l":107770,"c":107770,"v":8200,"usd":0.0760736}
{"ts":1751455020000,"o":107770,"h":107760,"l":107740.7,"c":107740.8,"v":25700,"usd":0.23852}
{"ts":1751455080000,"o":107740.8,"h":107750.6,"l":107735.4,"c":107745.5,"v":94100,"usd":0.87338875}
{"ts":1751455140000,"o":107745.5,"h":107787.1,"l":107748.2,"c":107783.5,"v":43000,"usd":0.39899774}
{"ts":1751455200000,"o":107783.5,"h":107800,"l":107778.4,"c":107794.1,"v":92900,"usd":0.86187393}
{"ts":1751455260000,"o":107794.1,"h":107794.5,"l":107794.2,"c":107794.5,"v":3100,"usd":0.02875839}
{"ts":1751455320000,"o":107794.5,"h":107794.4,"l":107768.4,"c":107768.4,"v":139800,"usd":1.29692174}
{"ts":1751455380000,"o":107768.4,"h":107768.4,"l":107741,"c":107741,"v":48800,"usd":0.45285568}
{"ts":1751455440000,"o":107741,"h":107750.4,"l":107741,"c":107748.6,"v":86800,"usd":0.80562022}
{"ts":1751455500000,"o":107748.6,"h":107740.1,"l":107740.1,"c":107740.1,"v":51400,"usd":0.47707424}
{"ts":1751455560000,"o":107740.1,"h":107751.7,"l":107751.6,"c":107751.6,"v":11000,"usd":0.1020866}
{"ts":1751455620000,"o":107751.6,"h":107751.6,"l":107751.6,"c":107751.6,"v":0,"usd":0}
{"ts":1751455680000,"o":107751.6,"h":107743.9,"l":107743.9,"c":107743.9,"v":5000,"usd":0.0464065}
{"ts":1751455740000,"o":107743.9,"h":107744,"l":107743.9,"c":107743.9,"v":10300,"usd":0.09559739}
{"ts":1751455800000,"o":107743.9,"h":107743.9,"l":107743.9,"c":107743.9,"v":2700,"usd":0.02505951}
{"ts":1751455860000,"o":107743.9,"h":107758.5,"l":107743.9,"c":107743.9,"v":294200,"usd":2.73041984}
{"ts":1751455920000,"o":107743.9,"h":107743.9,"l":107701.5,"c":107723.6,"v":252600,"usd":2.34490355}
{"ts":1751455980000,"o":107723.6,"h":107723.5,"l":107650.1,"c":107674.5,"v":1224100,"usd":11.36638791}
{"ts":1751456040000,"o":107674.5,"h":107668,"l":107650,"c":107650,"v":10500,"usd":0.09752404}
{"ts":1751456100000,"o":107650,"h":107644.8,"l":107606.3,"c":107620,"v":600100,"usd":5.57577839}
{"ts":1751456160000,"o":107620,"h":107644.8,"l":107570.6,"c":107571.6,"v":187000,"usd":1.73773775}
{"ts":1751456220000,"o":107571.6,"h":107588.3,"l":107542.1,"c":107588.3,"v":1330000,"usd":12.36500851}
{"ts":1751456280000,"o":107588.3,"h":107588.2,"l":107541.9,"c":107552.1,"v":263400,"usd":2.44900058}
{"ts":1751456340000,"o":107552.1,"h":107552.1,"l":107515.2,"c":107548.6,"v":247900,"usd":2.30544383}
{"ts":1751456400000,"o":107548.6,"h":107548.5,"l":107530,"c":107545.5,"v":115800,"usd":1.07686849}
{"ts":1751456460000,"o":107545.5,"h":107559.4,"l":107531.8,"c":107531.8,"v":61600,"usd":0.57275517}
{"ts":1751456520000,"o":107531.8,"h":107540.3,"l":107538,"c":107538,"v":14600,"usd":0.13576538}
{"ts":1751456580000,"o":107538,"h":107610,"l":107538.1,"c":107610,"v":76200,"usd":0.70839673}
{"ts":1751456640000,"o":107610,"h":107609.9,"l":107589,"c":107590.1,"v":123300,"usd":1.14582973}
{"ts":1751456700000,"o":107590.1,"h":107590,"l":107530.4,"c":107530.4,"v":91200,"usd":0.84792418}
{"ts":1751456760000,"o":107530.4,"h":107530.4,"l":107522.5,"c":107522.5,"v":17400,"usd":0.16181552}
{"ts":1751456820000,"o":107522.5,"h":107522.5,"l":107469.1,"c":107469.1,"v":371000,"usd":3.45112718}
{"ts":1751456880000,"o":107469.1,"h":107469.1,"l":107394.1,"c":107394.1,"v":3411800,"usd":31.76084864}
{"ts":1751456940000,"o":107394.1,"h":107405.9,"l":107332.9,"c":107390.7,"v":399000,"usd":3.71614727}
{"ts":1751457000000,"o":107390.7,"h":107428,"l":107396.7,"c":107418,"v":173500,"usd":1.61520978}
{"ts":1751457060000,"o":107418,"h":107427.2,"l":107400,"c":107427.2,"v":39000,"usd":0.36307}
{"ts":1751457120000,"o":107427.2,"h":107460,"l":107427.2,"c":107459.5,"v":50500,"usd":0.4700495}
{"ts":1751457180000,"o":107459.5,"h":107459.6,"l":107423.8,"c":107441.9,"v":158500,"usd":1.47499896}
{"ts":1751457240000,"o":107441.9,"h":107442.6,"l":107390,"c":107425.9,"v":134900,"usd":1.25571346}
{"ts":1751457300000,"o":107425.9,"h":107431.2,"l":107400,"c":107406.9,"v":24000,"usd":0.22344674}
{"ts":1751457360000,"o":107406.9,"h":107421.8,"l":107403.8,"c":107403.8,"v":225300,"usd":2.09743295}
{"ts":1751457420000,"o":107403.8,"h":107444.1,"l":107413.7,"c":107444.1,"v":477500,"usd":4.44522429}
{"ts":1751457480000,"o":107444.1,"h":107482.5,"l":107444.1,"c":107482.5,"v":119700,"usd":1.11393609}
{"ts":1751457540000,"o":107482.5,"h":107486,"l":107471.8,"c":107471.9,"v":127400,"usd":1.18533371}
{"ts":1751457600000,"o":107471.9,"h":107490.6,"l":107471.8,"c":107490.5,"v":42800,"usd":0.39819941}
{"ts":1751457660000,"o":107490.5,"h":107498.2,"l":107475.6,"c":107489.4,"v":170100,"usd":1.58245415}
{"ts":1751457720000,"o":107489.4,"h":107470.4,"l":107444.1,"c":107444.1,"v":100300,"usd":0.93330902}
{"ts":1751457780000,"o":107444.1,"h":107486.2,"l":107444.1,"c":107486.1,"v":145300,"usd":1.35215438}
{"ts":1751457840000,"o":107486.1,"h":107486.1,"l":107471.5,"c":107477.8,"v":157300,"usd":1.4634677}
{"ts":1751457900000,"o":107477.8,"h":107477.8,"l":107452.9,"c":107472.2,"v":109500,"usd":1.01891947}
{"ts":1751457960000,"o":107472.2,"h":107489.4,"l":107470.1,"c":107489.4,"v":111600,"usd":1.03828321}
{"ts":1751458020000,"o":107489.4,"h":107489.4,"l":107460,"c":107460,"v":68900,"usd":0.64101022}
{"ts":1751458080000,"o":107460,"h":107458.1,"l":107450.4,"c":107458,"v":169800,"usd":1.5801762}
{"ts":1751458140000,"o":107458,"h":107493,"l":107440,"c":107440,"v":138100,"usd":1.28505818}
{"ts":1751458200000,"o":107440,"h":107440,"l":107401.1,"c":107419.5,"v":125100,"usd":1.16464818}
{"ts":1751458260000,"o":107419.5,"h":107419.5,"l":107380.1,"c":107388.8,"v":123300,"usd":1.14806319}
{"ts":1751458320000,"o":107388.8,"h":107392.3,"l":107378.7,"c":107392.3,"v":421500,"usd":3.92526462}
{"ts":1751458380000,"o":107392.3,"h":107484.1,"l":107400,"c":107472.7,"v":350300,"usd":3.26092634}
{"ts":1751458440000,"o":107472.7,"h":107472.1,"l":107452.3,"c":107460,"v":148400,"usd":1.38095718}
{"ts":1751458500000,"o":107460,"h":107453.8,"l":107429,"c":107429,"v":197100,"usd":1.83444819}
{"ts":1751458560000,"o":107429,"h":107421.7,"l":107327.6,"c":107333.1,"v":1102800,"usd":10.2704848}
{"ts":1751458620000,"o":107333.1,"h":107344.6,"l":107292,"c":107344.5,"v":1000800,"usd":9.325293}
{"ts":1751458680000,"o":107344.5,"h":107364.1,"l":107318.6,"c":107318.6,"v":303400,"usd":2.82646607}
{"ts":1751458740000,"o":107318.6,"h":107318.5,"l":107310.1,"c":107310.1,"v":8800,"usd":0.08200194}
{"ts":1751458800000,"o":107310.1,"h":107310,"l":107270.2,"c":107281.3,"v":584700,"usd":5.44978332}
{"ts":1751458860000,"o":107281.3,"h":107303.9,"l":107254.9,"c":107303.9,"v":455600,"usd":4.24671398}
{"ts":1751458920000,"o":107303.9,"h":107375.2,"l":107308.9,"c":107364.6,"v":805700,"usd":7.50538807}
{"ts":1751458980000,"o":107364.6,"h":107364.7,"l":107301.2,"c":107344.3,"v":469200,"usd":4.37073605}
{"ts":1751459040000,"o":107344.3,"h":107347.9,"l":107260.3,"c":107260.3,"v":543800,"usd":5.06842421}
{"ts":1751459100000,"o":107260.3,"h":107301.6,"l":107260.1,"c":107301.6,"v":487800,"usd":4.54708209}
{"ts":1751459160000,"o":107301.6,"h":107301.5,"l":107237,"c":107237.1,"v":427400,"usd":3.98485058}
{"ts":1751459220000,"o":107237.1,"h":107260,"l":107227.4,"c":107253.7,"v":906800,"usd":8.45571423}
{"ts":1751459280000,"o":107253.7,"h":107275,"l":107253.8,"c":107268.4,"v":168000,"usd":1.56630639}
{"ts":1751459340000,"o":107268.4,"h":107289,"l":107254,"c":107289,"v":585200,"usd":5.45539535}
{"ts":1751459400000,"o":107289,"h":107359,"l":107289,"c":107347.2,"v":669700,"usd":6.23982918}
{"ts":1751459460000,"o":107347.2,"h":107380.5,"l":107325.7,"c":107364.1,"v":577500,"usd":5.37959029}
{"ts":1751459520000,"o":107364.1,"h":107364.1,"l":107344.9,"c":107344.9,"v":70000,"usd":0.65206129}
{"ts":1751459580000,"o":107344.9,"h":107340,"l":107263.3,"c":107273.2,"v":399500,"usd":3.723179}
{"ts":1751459640000,"o":107273.2,"h":107273.1,"l":107220,"c":107228.1,"v":570800,"usd":5.32324623}
{"ts":1751459700000,"o":107228.1,"h":107271.4,"l":107228.1,"c":107253.3,"v":108400,"usd":1.01080191}
{"ts":1751459760000,"o":107253.3,"h":107301.7,"l":107253.2,"c":107269.7,"v":267800,"usd":2.49662535}
{"ts":1751459820000,"o":107269.7,"h":107286.4,"l":107276.1,"c":107286.3,"v":33100,"usd":0.30852976}
{"ts":1751459880000,"o":107286.3,"h":107292,"l":107280,"c":107280,"v":142800,"usd":1.33096626}
{"ts":1751459940000,"o":107280,"h":107335.1,"l":107270.1,"c":107335.1,"v":321500,"usd":2.99618202}
{"ts":1751460000000,"o":107335.1,"h":107348,"l":107329.9,"c":107330.4,"v":104900,"usd":0.97728465}
{"ts":1751460060000,"o":107330.4,"h":107330.3,"l":107320,"c":107320,"v":192300,"usd":1.79169484}
{"ts":1751460120000,"o":107320,"h":107320,"l":107260,"c":107260,"v":178600,"usd":1.66476595}
{"ts":1751460180000,"o":107260,"h":107260.1,"l":107250,"c":107250,"v":143400,"usd":1.33694983}
{"ts":1751460240000,"o":107250,"h":107250,"l":107207.8,"c":107224.1,"v":596000,"usd":5.55842471}
{"ts":1751460300000,"o":107224.1,"h":107277.8,"l":107236.3,"c":107256.5,"v":139200,"usd":1.29787659}
{"ts":1751460360000,"o":107256.5,"h":107289.9,"l":107256.5,"c":107289.9,"v":205800,"usd":1.91840494}
{"ts":1751460420000,"o":107289.9,"h":107290,"l":107271.4,"c":107271.5,"v":181900,"usd":1.69546199}
{"ts":1751460480000,"o":107271.5,"h":107320,"l":107275.9,"c":107319.9,"v":235900,"usd":2.19843047}
{"ts":1751460540000,"o":107319.9,"h":107316.6,"l":107316.5,"c":107316.5,"v":54300,"usd":0.50597826}
{"ts":1751460600000,"o":107316.5,"h":107339.5,"l":107300.8,"c":107339.5,"v":243700,"usd":2.27072845}
{"ts":1751460660000,"o":107339.5,"h":107368,"l":107335,"c":107367.9,"v":208100,"usd":1.93854042}
{"ts":1751460720000,"o":107367.9,"h":107435.3,"l":107366.3,"c":107406.8,"v":437500,"usd":4.07345644}
{"ts":1751460780000,"o":107406.8,"h":107437,"l":107409.5,"c":107418.9,"v":49600,"usd":0.46171523}
{"ts":1751460840000,"o":107418.9,"h":107429.8,"l":107409.3,"c":107418.1,"v":262500,"usd":2.44367253}
{"ts":1751460900000,"o":107418.1,"h":107426.7,"l":107390.2,"c":107426.7,"v":172000,"usd":1.60129553}
{"ts":1751460960000,"o":107426.7,"h":107456.7,"l":107427.3,"c":107455.2,"v":90700,"usd":0.84411443}
{"ts":1751461020000,"o":107455.2,"h":107451.4,"l":107428,"c":107437.4,"v":70600,"usd":0.65708539}
{"ts":1751461080000,"o":107437.4,"h":107437.3,"l":107409.2,"c":107409.2,"v":77700,"usd":0.72328695}
{"ts":1751461140000,"o":107409.2,"h":107441.5,"l":107409.7,"c":107420.3,"v":175700,"usd":1.63558928}
{"ts":1751461200000,"o":107420.3,"h":107429.3,"l":107400,"c":107404,"v":58200,"usd":0.54180764}
{"ts":1751461260000,"o":107404,"h":107404,"l":107340.1,"c":107343.1,"v":218100,"usd":2.03108843}
{"ts":1751461320000,"o":107343.1,"h":107385.2,"l":107306.8,"c":107315.5,"v":657600,"usd":6.12602846}
{"ts":1751461380000,"o":107315.5,"h":107430,"l":107301,"c":107430,"v":349300,"usd":3.25332878}
{"ts":1751461440000,"o":107430,"h":107411.3,"l":107373.3,"c":107401.2,"v":83500,"usd":0.77747438}
{"ts":1751461500000,"o":107401.2,"h":107490.5,"l":107401.2,"c":107490.5,"v":303900,"usd":2.82803198}
{"ts":1751461560000,"o":107490.5,"h":107561,"l":107452.6,"c":107468.8,"v":963100,"usd":8.95699142}
{"ts":1751461620000,"o":107468.8,"h":107481,"l":107463.1,"c":107467,"v":68200,"usd":0.63457597}
{"ts":1751461680000,"o":107467,"h":107515,"l":107458.9,"c":107491.5,"v":205100,"usd":1.90830815}
{"ts":1751461740000,"o":107491.5,"h":107504.2,"l":107480.1,"c":107504.2,"v":24900,"usd":0.23164801}
{"ts":1751461800000,"o":107504.2,"h":107521.5,"l":107496.6,"c":107521.4,"v":36100,"usd":0.33576747}
{"ts":1751461860000,"o":107521.4,"h":107524.9,"l":107521.4,"c":107524.9,"v":95200,"usd":0.88538426}
{"ts":1751461920000,"o":107524.9,"h":107549.9,"l":107524.9,"c":107549.9,"v":185000,"usd":1.72029633}
{"ts":1751461980000,"o":107549.9,"h":107627.3,"l":107550,"c":107627.3,"v":451600,"usd":4.19740916}
{"ts":1751462040000,"o":107627.3,"h":107700,"l":107627.3,"c":107691.5,"v":658800,"usd":6.11888543}
{"ts":1751462100000,"o":107691.5,"h":107688.9,"l":107650.4,"c":107688.9,"v":81400,"usd":0.75601682}
{"ts":1751462160000,"o":107688.9,"h":107688.8,"l":107629.7,"c":107629.7,"v":136600,"usd":1.2687807}
{"ts":1751462220000,"o":107629.7,"h":107692.8,"l":107629.7,"c":107649,"v":1680400,"usd":15.60758242}
{"ts":1751462280000,"o":107649,"h":107640.1,"l":107580,"c":107599.9,"v":129500,"usd":1.20342838}
{"ts":1751462340000,"o":107599.9,"h":107625.6,"l":107600,"c":107625.5,"v":203600,"usd":1.89196534}
{"ts":1751462400000,"o":107625.5,"h":107610,"l":107530,"c":107530,"v":216400,"usd":2.01134359}
{"ts":1751462460000,"o":107530,"h":107561.1,"l":107520,"c":107561.1,"v":87700,"usd":0.81557498}
{"ts":1751462520000,"o":107561.1,"h":107579.9,"l":107524,"c":107524.1,"v":130800,"usd":1.21605102}
{"ts":1751462580000,"o":107524.1,"h":107554.9,"l":107544.6,"c":107554.9,"v":47600,"usd":0.44259924}
{"ts":1751462640000,"o":107554.9,"h":107573.4,"l":107554.9,"c":107563.1,"v":83900,"usd":0.77999488}
{"ts":1751462700000,"o":107563.1,"h":107547.1,"l":107507.8,"c":107518.1,"v":316300,"usd":2.94145637}
{"ts":1751462760000,"o":107518.1,"h":107539.1,"l":107518.1,"c":107539.1,"v":77400,"usd":0.71983617}
{"ts":1751462820000,"o":107539.1,"h":107559,"l":107539.1,"c":107540.6,"v":162000,"usd":1.50629158}
{"ts":1751462880000,"o":107540.6,"h":107540.6,"l":107530.1,"c":107530.1,"v":28900,"usd":0.26874254}
{"ts":1751462940000,"o":107530.1,"h":107592.9,"l":107540.4,"c":107580,"v":292700,"usd":2.72126334}
{"ts":1751463000000,"o":107580,"h":107582.1,"l":107561.8,"c":107582.1,"v":120300,"usd":1.11831358}
{"ts":1751463060000,"o":107582.1,"h":107596.7,"l":107470.6,"c":107510.9,"v":741200,"usd":6.89328232}
{"ts":1751463120000,"o":107510.9,"h":107563.8,"l":107454.5,"c":107454.5,"v":305500,"usd":2.84125598}
{"ts":1751463180000,"o":107454.5,"h":107572.4,"l":107412.1,"c":107570.5,"v":465000,"usd":4.32573669}
{"ts":1751463240000,"o":107570.5,"h":107610,"l":107483.2,"c":107571.1,"v":322200,"usd":2.99526399}
{"ts":1751463300000,"o":107571.1,"h":107579.3,"l":107506.9,"c":107533.1,"v":243000,"usd":2.25973494}
{"ts":1751463360000,"o":107533.1,"h":107665,"l":107480.1,"c":107647.3,"v":533300,"usd":4.95768614}
{"ts":1751463420000,"o":107647.3,"h":107654.4,"l":107570,"c":107570,"v":125500,"usd":1.16599845}
{"ts":1751463480000,"o":107570,"h":107616.3,"l":107510.1,"c":107594.7,"v":163200,"usd":1.51733452}
{"ts":1751463540000,"o":107594.7,"h":107693.4,"l":107570.1,"c":107644.2,"v":278100,"usd":2.58341936}
{"ts":1751463600000,"o":107644.2,"h":107710.4,"l":107608.7,"c":107710,"v":279700,"usd":2.5974606}
{"ts":1751463660000,"o":107710,"h":107777.3,"l":107707.5,"c":107746.9,"v":485100,"usd":4.5015}
{"ts":1751463720000,"o":107746.9,"h":107794.5,"l":107690,"c":107690,"v":748500,"usd":6.94623978}
{"ts":1751463780000,"o":107690,"h":107774.4,"l":107650.2,"c":107738.9,"v":196300,"usd":1.82241211}
{"ts":1751463840000,"o":107738.9,"h":107790,"l":107737.3,"c":107762.4,"v":132900,"usd":1.23321687}
{"ts":1751463900000,"o":107762.4,"h":107837.7,"l":107762.5,"c":107776.5,"v":647000,"usd":6.0014475}
{"ts":1751463960000,"o":107776.5,"h":107820,"l":107772.2,"c":107777.9,"v":289600,"usd":2.68673674}
{"ts":1751464020000,"o":107777.9,"h":107855.1,"l":107780.7,"c":107854.7,"v":304200,"usd":2.82087838}
{"ts":1751464080000,"o":107854.7,"h":107972.8,"l":107841.6,"c":107969.2,"v":889700,"usd":8.24656064}
{"ts":1751464140000,"o":107969.2,"h":108033.1,"l":107897.6,"c":107974.5,"v":1724200,"usd":15.96624344}
{"ts":1751464200000,"o":107974.5,"h":107998.3,"l":107879.1,"c":107879.2,"v":367600,"usd":3.40530755}
{"ts":1751464260000,"o":107879.2,"h":107892.1,"l":107787.6,"c":107801.8,"v":377200,"usd":3.49786803}
{"ts":1751464320000,"o":107801.8,"h":107801.7,"l":107669.7,"c":107724.6,"v":203300,"usd":1.88730058}
{"ts":1751464380000,"o":107724.6,"h":107739.6,"l":107607.6,"c":107620,"v":488800,"usd":4.53971183}
{"ts":1751464440000,"o":107620,"h":107673.4,"l":107601.9,"c":107635.2,"v":198100,"usd":1.84063816}
{"ts":1751464500000,"o":107635.2,"h":107739.3,"l":107639,"c":107739.3,"v":392700,"usd":3.64698243}
{"ts":1751464560000,"o":107739.3,"h":107737.9,"l":107643.1,"c":107696.5,"v":256900,"usd":2.38503756}
{"ts":1751464620000,"o":107696.5,"h":107818.3,"l":107700,"c":107754.6,"v":266300,"usd":2.47109797}
{"ts":1751464680000,"o":107754.6,"h":107791.6,"l":107699.4,"c":107699.4,"v":459000,"usd":4.25982573}
{"ts":1751464740000,"o":107699.4,"h":107789.5,"l":107689.4,"c":107789.5,"v":1216300,"usd":11.29335734}
{"ts":1751464800000,"o":107789.5,"h":107818.8,"l":107780.1,"c":107797.4,"v":165000,"usd":1.53061143}
{"ts":1751464860000,"o":107797.4,"h":107886.7,"l":107783.2,"c":107850.1,"v":1362300,"usd":12.63002606}
{"ts":1751464920000,"o":107850.1,"h":107865,"l":107752.5,"c":107818.1,"v":194500,"usd":1.80388645}
{"ts":1751464980000,"o":107818.1,"h":107829.9,"l":107780.1,"c":107829.9,"v":118100,"usd":1.09545844}
{"ts":1751465040000,"o":107829.9,"h":107845.3,"l":107814.5,"c":107840.4,"v":193900,"usd":1.79822077}
{"ts":1751465100000,"o":107840.4,"h":107887.5,"l":107827,"c":107881.6,"v":163300,"usd":1.51409616}
{"ts":1751465160000,"o":107881.6,"h":107898.7,"l":107841.9,"c":107859.8,"v":358700,"usd":3.3250497}
{"ts":1751465220000,"o":107859.8,"h":107971.5,"l":107855.2,"c":107959.8,"v":262100,"usd":2.42848768}
{"ts":1751465280000,"o":107959.8,"h":107956,"l":107929,"c":107930.3,"v":94700,"usd":0.87734117}
{"ts":1751465340000,"o":107930.3,"h":107948,"l":107860.2,"c":107875.3,"v":435700,"usd":4.03709142}
{"ts":1751465400000,"o":107875.3,"h":107916.8,"l":107868.5,"c":107903.8,"v":197500,"usd":1.83051503}
{"ts":1751465460000,"o":107903.8,"h":107950.4,"l":107880.1,"c":107947.3,"v":403800,"usd":3.74192126}
{"ts":1751465520000,"o":107947.3,"h":107978.6,"l":107916.6,"c":107978.5,"v":222100,"usd":2.05726418}
{"ts":1751465580000,"o":107978.5,"h":108025.1,"l":107961.1,"c":108018.8,"v":1465100,"usd":13.56565433}
{"ts":1751465640000,"o":108018.8,"h":108025,"l":107990,"c":107990,"v":192600,"usd":1.78303944}
{"ts":1751465700000,"o":107990,"h":108053.7,"l":107968.4,"c":108030.7,"v":1941300,"usd":17.97115272}
{"ts":1751465760000,"o":108030.7,"h":108046.1,"l":107820.1,"c":107820.6,"v":1099400,"usd":10.19209866}
{"ts":1751465820000,"o":107820.6,"h":107829.4,"l":107754.6,"c":107755.7,"v":662700,"usd":6.14773535}
{"ts":1751465880000,"o":107755.7,"h":107830,"l":107700,"c":107830,"v":974100,"usd":9.04008452}
{"ts":1751465940000,"o":107830,"h":107839.6,"l":107745.4,"c":107783.2,"v":780500,"usd":7.24187637}
{"ts":1751466000000,"o":107783.2,"h":107878.7,"l":107780,"c":107780.1,"v":590900,"usd":5.47949573}
{"ts":1751466060000,"o":107780.1,"h":107823.8,"l":107771,"c":107823.5,"v":221400,"usd":2.05386937}
{"ts":1751466120000,"o":107823.5,"h":107878.6,"l":107810.2,"c":107878.5,"v":150800,"usd":1.39819385}
{"ts":1751466180000,"o":107878.5,"h":107860,"l":107782.9,"c":107795.4,"v":109900,"usd":1.01933695}
{"ts":1751466240000,"o":107795.4,"h":107829.6,"l":107772,"c":107782.5,"v":171800,"usd":1.593819}
{"ts":1751466300000,"o":107782.5,"h":107932.9,"l":107776.9,"c":107932.9,"v":577500,"usd":5.35464139}
{"ts":1751466360000,"o":107932.9,"h":108024.5,"l":107890.8,"c":108014.2,"v":1187400,"usd":10.99839359}
{"ts":1751466420000,"o":108014.2,"h":108100,"l":108024,"c":108088.6,"v":1603500,"usd":14.8365406}
{"ts":1751466480000,"o":108088.6,"h":108100,"l":107932.9,"c":107932.9,"v":1608000,"usd":14.87925938}
{"ts":1751466540000,"o":107932.9,"h":107957.8,"l":107849.8,"c":107902,"v":322700,"usd":2.99068567}
{"ts":1751466600000,"o":107902,"h":107926.6,"l":107880.1,"c":107880.1,"v":416600,"usd":3.86135479}
{"ts":1751466660000,"o":107880.1,"h":107905.6,"l":107820,"c":107827.7,"v":211100,"usd":1.95704992}
{"ts":1751466720000,"o":107827.7,"h":107835.2,"l":107780.5,"c":107834.8,"v":1326500,"usd":12.30472176}
{"ts":1751466780000,"o":107834.8,"h":107840.5,"l":107774.9,"c":107774.9,"v":141800,"usd":1.31534113}
{"ts":1751466840000,"o":107774.9,"h":107816.9,"l":107777.2,"c":107794.6,"v":311500,"usd":2.88972984}
{"ts":1751466900000,"o":107794.6,"h":107863.3,"l":107811.6,"c":107863.3,"v":324600,"usd":3.00993694}
{"ts":1751466960000,"o":107863.3,"h":107884.1,"l":107850.1,"c":107850.1,"v":87200,"usd":0.80835974}
{"ts":1751467020000,"o":107850.1,"h":107863.2,"l":107794.5,"c":107863.2,"v":230400,"usd":2.13701567}
{"ts":1751467080000,"o":107863.2,"h":107939.9,"l":107863.4,"c":107939.3,"v":282500,"usd":2.61830871}
{"ts":1751467140000,"o":107939.3,"h":107999.4,"l":107940,"c":107999.4,"v":76400,"usd":0.70751449}
{"ts":1751467200000,"o":107999.4,"h":107999.9,"l":107949,"c":107979.8,"v":234100,"usd":2.16804044}
{"ts":1751467260000,"o":107979.8,"h":108033.7,"l":107965.4,"c":108001.6,"v":235600,"usd":2.18161156}
{"ts":1751467320000,"o":108001.6,"h":108066.3,"l":108004,"c":108059.4,"v":236200,"usd":2.18648259}
{"ts":1751467380000,"o":108059.4,"h":108100,"l":108068.3,"c":108100,"v":146000,"usd":1.35086059}
{"ts":1751467440000,"o":108100,"h":108100,"l":108054.4,"c":108096.8,"v":351100,"usd":3.24849016}
{"ts":1751467500000,"o":108096.8,"h":108095.8,"l":107820.1,"c":107825.3,"v":964300,"usd":8.93321577}
{"ts":1751467560000,"o":107825.3,"h":107923.9,"l":107817.9,"c":107920.4,"v":419300,"usd":3.88752693}
{"ts":1751467620000,"o":107920.4,"h":107987.5,"l":107906.3,"c":107935.3,"v":131100,"usd":1.21449967}
{"ts":1751467680000,"o":107935.3,"h":108066.5,"l":107928,"c":108066.5,"v":320800,"usd":2.9706563}
{"ts":1751467740000,"o":108066.5,"h":108083.6,"l":108035.5,"c":108050.1,"v":155300,"usd":1.43701404}
{"ts":1751467800000,"o":108050.1,"h":108081.3,"l":108037.1,"c":108081.3,"v":248400,"usd":2.29863949}
{"ts":1751467860000,"o":108081.3,"h":108155.7,"l":108061.6,"c":108119.7,"v":2473300,"usd":22.87651199}
{"ts":1751467920000,"o":108119.7,"h":108148.3,"l":108061.6,"c":108075.3,"v":384800,"usd":3.56000173}
{"ts":1751467980000,"o":108075.3,"h":108097.4,"l":108070.1,"c":108075.1,"v":316600,"usd":2.92905891}
{"ts":1751468040000,"o":108075.1,"h":108117.2,"l":108036,"c":108036,"v":332500,"usd":3.07639363}
{"ts":1751468100000,"o":108036,"h":108060.3,"l":107997.4,"c":108055.2,"v":400600,"usd":3.70862084}
{"ts":1751468160000,"o":108055.2,"h":108138.3,"l":108048.8,"c":108135.9,"v":337800,"usd":3.1247015}
{"ts":1751468220000,"o":108135.9,"h":108155.9,"l":108122.5,"c":108127.7,"v":144200,"usd":1.33343019}
{"ts":1751468280000,"o":108127.7,"h":108145.3,"l":108127.2,"c":108145.3,"v":149000,"usd":1.37799342}
{"ts":1751468340000,"o":108145.3,"h":108218.7,"l":108144.5,"c":108190.1,"v":2254100,"usd":20.83446049}
{"ts":1751468400000,"o":108190.1,"h":108195,"l":108134.8,"c":108183.7,"v":1135100,"usd":10.4940377}
{"ts":1751468460000,"o":108183.7,"h":108243,"l":108160,"c":108160,"v":705200,"usd":6.51683072}
{"ts":1751468520000,"o":108160,"h":108277,"l":108152.8,"c":108272.6,"v":941900,"usd":8.70364857}
{"ts":1751468580000,"o":108272.6,"h":108323.5,"l":108231.6,"c":108307.6,"v":649800,"usd":6.00058453}
{"ts":1751468640000,"o":108307.6,"h":108323.5,"l":108238.8,"c":108323.5,"v":329500,"usd":3.04313973}
{"ts":1751468700000,"o":108323.5,"h":108340,"l":108280.1,"c":108322.6,"v":401000,"usd":3.70194842}
{"ts":1751468760000,"o":108322.6,"h":108347.5,"l":108250,"c":108285.2,"v":167400,"usd":1.54551674}
{"ts":1751468820000,"o":108285.2,"h":108304.7,"l":108256.3,"c":108303.4,"v":403700,"usd":3.72840206}
{"ts":1751468880000,"o":108303.4,"h":108324.5,"l":108253.2,"c":108324.5,"v":189000,"usd":1.74549896}
{"ts":1751468940000,"o":108324.5,"h":108325.6,"l":108240.1,"c":108256.8,"v":362200,"usd":3.34521789}
{"ts":1751469000000,"o":108256.8,"h":108289.4,"l":108258.7,"c":108267,"v":90800,"usd":0.83860497}
{"ts":1751469060000,"o":108267,"h":108436.3,"l":108279.9,"c":108428,"v":2715400,"usd":25.06020207}
{"ts":1751469120000,"o":108428,"h":108568,"l":108420.2,"c":108534.1,"v":2266300,"usd":20.88761355}
{"ts":1751469180000,"o":108534.1,"h":108529.1,"l":108452,"c":108471.7,"v":1279500,"usd":11.79458806}
{"ts":1751469240000,"o":108471.7,"h":108471.6,"l":108411.2,"c":108433,"v":236300,"usd":2.17896819}
{"ts":1751469300000,"o":108433,"h":108433,"l":108350,"c":108390.5,"v":224100,"usd":2.06749358}
{"ts":1751469360000,"o":108390.5,"h":108500,"l":108395.8,"c":108495.6,"v":8194500,"usd":75.53318465}
{"ts":1751469420000,"o":108495.6,"h":108539,"l":108482.2,"c":108482.8,"v":968100,"usd":8.92153671}
{"ts":1751469480000,"o":108482.8,"h":108482.9,"l":108412.7,"c":108479.9,"v":505900,"usd":4.66471876}
{"ts":1751469540000,"o":108479.9,"h":108491.3,"l":108441.7,"c":108477.2,"v":226500,"usd":2.08803373}
{"ts":1751469600000,"o":108477.2,"h":108518,"l":108441.9,"c":108518,"v":218600,"usd":2.01523476}
{"ts":1751469660000,"o":108518,"h":108538.9,"l":108464.6,"c":108517.9,"v":1429300,"usd":13.17341087}
{"ts":1751469720000,"o":108517.9,"h":108532.8,"l":108486.6,"c":108500,"v":365900,"usd":3.3718515}
{"ts":1751469780000,"o":108500,"h":108552.5,"l":108481.1,"c":108517.4,"v":125600,"usd":1.15738745}
{"ts":1751469840000,"o":108517.4,"h":108560.1,"l":108508.6,"c":108560.1,"v":309200,"usd":2.84861166}
{"ts":1751469900000,"o":108560.1,"h":108570.4,"l":108511.7,"c":108511.7,"v":406300,"usd":3.74266849}
{"ts":1751469960000,"o":108511.7,"h":108555.4,"l":108420,"c":108471.7,"v":284600,"usd":2.62339629}
{"ts":1751470020000,"o":108471.7,"h":108471.7,"l":108386.7,"c":108388.6,"v":225000,"usd":2.07542289}
{"ts":1751470080000,"o":108388.6,"h":108392.2,"l":108350.1,"c":108381.7,"v":104900,"usd":0.96790892}
{"ts":1751470140000,"o":108381.7,"h":108390,"l":108306.6,"c":108325,"v":772500,"usd":7.12914424}
{"ts":1751470200000,"o":108325,"h":108339.6,"l":108249.8,"c":108313.4,"v":378900,"usd":3.49895104}
{"ts":1751470260000,"o":108313.4,"h":108320,"l":108291.4,"c":108293.3,"v":179300,"usd":1.65544344}
{"ts":1751470320000,"o":108293.3,"h":108318.9,"l":108280.1,"c":108311.8,"v":116600,"usd":1.07665378}
{"ts":1751470380000,"o":108311.8,"h":108323.7,"l":108230.2,"c":108247.3,"v":254500,"usd":2.34985597}
{"ts":1751470440000,"o":108247.3,"h":108292.1,"l":108203,"c":108292.1,"v":1105300,"usd":10.21299119}
{"ts":1751470500000,"o":108292.1,"h":108369.9,"l":108292.2,"c":108360.3,"v":315100,"usd":2.90861171}
{"ts":1751470560000,"o":108360.3,"h":108449.3,"l":108360.3,"c":108409.3,"v":543000,"usd":5.00849644}
{"ts":1751470620000,"o":108409.3,"h":108460,"l":108418.2,"c":108459.1,"v":184500,"usd":1.70159506}
{"ts":1751470680000,"o":108459.1,"h":108489.9,"l":108465,"c":108489.9,"v":84700,"usd":0.78077557}
{"ts":1751470740000,"o":108489.9,"h":108523.9,"l":108460.1,"c":108475,"v":220200,"usd":2.02960427}
{"ts":1751470800000,"o":108475,"h":108473.8,"l":108417.9,"c":108460,"v":95400,"usd":0.87961541}
{"ts":1751470860000,"o":108460,"h":108479.8,"l":108464.7,"c":108478.8,"v":51700,"usd":0.47659925}
{"ts":1751470920000,"o":108478.8,"h":108478.1,"l":108420,"c":108478,"v":605700,"usd":5.58537995}
{"ts":1751470980000,"o":108478,"h":108488.9,"l":108440.1,"c":108488.9,"v":350300,"usd":3.22997726}
{"ts":1751471040000,"o":108488.9,"h":108510,"l":108469.1,"c":108510,"v":114000,"usd":1.05076526}
{"ts":1751471100000,"o":108510,"h":108523.7,"l":108481.3,"c":108503.8,"v":176200,"usd":1.62395752}
{"ts":1751471160000,"o":108503.8,"h":108547.2,"l":108503.8,"c":108547.1,"v":661600,"usd":6.09654877}
{"ts":1751471220000,"o":108547.1,"h":108547.2,"l":108531.4,"c":108545.4,"v":116000,"usd":1.0686892}
{"ts":1751471280000,"o":108545.4,"h":108559.9,"l":108530.4,"c":108536.2,"v":577500,"usd":5.32015827}
{"ts":1751471340000,"o":108536.2,"h":108530.4,"l":108500,"c":108500,"v":131800,"usd":1.21441006}
{"ts":1751471400000,"o":108500,"h":108491,"l":108470.1,"c":108479.2,"v":154600,"usd":1.42513429}
{"ts":1751471460000,"o":108479.2,"h":108551.7,"l":108495.1,"c":108551.7,"v":210900,"usd":1.94326579}
{"ts":1751471520000,"o":108551.7,"h":108560,"l":108529.7,"c":108559.9,"v":82200,"usd":0.75735398}
{"ts":1751471580000,"o":108559.9,"h":108601,"l":108559.9,"c":108601,"v":323200,"usd":2.97661206}
{"ts":1751471640000,"o":108601,"h":108610.5,"l":108543.5,"c":108543.5,"v":359400,"usd":3.30965633}
{"ts":1751471700000,"o":108543.5,"h":108590,"l":108543.7,"c":108590,"v":73800,"usd":0.67980525}
{"ts":1751471760000,"o":108590,"h":108661.1,"l":108590,"c":108661,"v":484200,"usd":4.45722906}
{"ts":1751471820000,"o":108661,"h":108800,"l":108661.1,"c":108759.9,"v":3654900,"usd":33.61673677}
{"ts":1751471880000,"o":108759.9,"h":108788.7,"l":108737.4,"c":108773.7,"v":1033600,"usd":9.50272975}
{"ts":1751471940000,"o":108773.7,"h":108781.5,"l":108714,"c":108781.5,"v":546800,"usd":5.02755339}
{"ts":1751472000000,"o":108781.5,"h":108789.9,"l":108751.3,"c":108781.1,"v":328900,"usd":3.02366556}
{"ts":1751472060000,"o":108781.1,"h":108800,"l":108753.6,"c":108753.6,"v":2693500,"usd":24.75730281}
{"ts":1751472120000,"o":108753.6,"h":108797.7,"l":108679.5,"c":108766.6,"v":539800,"usd":4.96555169}
{"ts":1751472180000,"o":108766.6,"h":108799.6,"l":108753.8,"c":108794,"v":137400,"usd":1.26318374}
{"ts":1751472240000,"o":108794,"h":108880.9,"l":108782.6,"c":108860.5,"v":2333700,"usd":21.44501526}
{"ts":1751472300000,"o":108860.5,"h":108971.6,"l":108833.9,"c":108936.4,"v":1863700,"usd":17.11099071}
{"ts":1751472360000,"o":108936.4,"h":109250.3,"l":108937.1,"c":109221.4,"v":8758600,"usd":80.31033351}
{"ts":1751472420000,"o":109221.4,"h":109276.2,"l":109170.7,"c":109265.2,"v":3062600,"usd":28.03744642}
{"ts":1751472480000,"o":109265.2,"h":109281,"l":109148.3,"c":109235.9,"v":1428700,"usd":13.08237765}
{"ts":1751472540000,"o":109235.9,"h":109582.1,"l":109182.2,"c":109526.5,"v":5849200,"usd":53.43201573}
{"ts":1751472600000,"o":109526.5,"h":109719.5,"l":109476.6,"c":109594.6,"v":3363800,"usd":30.69093025}
{"ts":1751472660000,"o":109594.6,"h":109621.7,"l":109400,"c":109586.9,"v":1591500,"usd":14.53570405}
{"ts":1751472720000,"o":109586.9,"h":109648.6,"l":109476.7,"c":109494.6,"v":1033800,"usd":9.43433205}
{"ts":1751472780000,"o":109494.6,"h":109542.3,"l":109443.2,"c":109477,"v":1321400,"usd":12.06965536}
{"ts":1751472840000,"o":109477,"h":109477.4,"l":109347.3,"c":109412,"v":1734600,"usd":15.85455306}
{"ts":1751472900000,"o":109412,"h":109477.4,"l":109377,"c":109463.5,"v":1840100,"usd":16.81738569}
{"ts":1751472960000,"o":109463.5,"h":109519.8,"l":109383.7,"c":109445.7,"v":1174300,"usd":10.72987955}
{"ts":1751473020000,"o":109445.7,"h":109631,"l":109421.3,"c":109631,"v":1784500,"usd":16.29750131}
{"ts":1751473080000,"o":109631,"h":109638.1,"l":109525.9,"c":109561.9,"v":757400,"usd":6.91126983}
{"ts":1751473140000,"o":109561.9,"h":109617.9,"l":109489.7,"c":109599.9,"v":528900,"usd":4.82806576}
{"ts":1751473200000,"o":109599.9,"h":109607.9,"l":109528.2,"c":109591.3,"v":425800,"usd":3.88575431}
{"ts":1751473260000,"o":109591.3,"h":109654.9,"l":109436.4,"c":109468.1,"v":1531300,"usd":13.97989164}
{"ts":1751473320000,"o":109468.1,"h":109485.4,"l":109419,"c":109471.9,"v":337400,"usd":3.08259469}
{"ts":1751473380000,"o":109471.9,"h":109479.7,"l":109385.3,"c":109432.5,"v":616100,"usd":5.62985273}
{"ts":1751473440000,"o":109432.5,"h":109439.2,"l":109288.7,"c":109288.7,"v":1733000,"usd":15.84777414}
{"ts":1751473500000,"o":109288.7,"h":109362.8,"l":109274.6,"c":109362.8,"v":951500,"usd":8.7047983}
{"ts":1751473560000,"o":109362.8,"h":109359.3,"l":109256.7,"c":109275.5,"v":1070900,"usd":9.79472009}
{"ts":1751473620000,"o":109275.5,"h":109268.4,"l":109162.2,"c":109260.2,"v":1687300,"usd":15.45145583}
{"ts":1751473680000,"o":109260.2,"h":109261.3,"l":109201.5,"c":109234.9,"v":484900,"usd":4.4391633}
{"ts":1751473740000,"o":109234.9,"h":109261.2,"l":109169.3,"c":109210.4,"v":713000,"usd":6.52778138}
{"ts":1751473800000,"o":109210.4,"h":109282.2,"l":109196.7,"c":109244.6,"v":1849700,"usd":16.93229708}
{"ts":1751473860000,"o":109244.6,"h":109365.9,"l":109254.4,"c":109296.9,"v":599100,"usd":5.48061578}
{"ts":1751473920000,"o":109296.9,"h":109305,"l":109191,"c":109239.9,"v":240200,"usd":2.19895978}
{"ts":1751473980000,"o":109239.9,"h":109262.8,"l":109212.4,"c":109216.4,"v":544500,"usd":4.98434592}
{"ts":1751474040000,"o":109216.4,"h":109349.6,"l":109208.9,"c":109349.6,"v":917000,"usd":8.39480028}
{"ts":1751474100000,"o":109349.6,"h":109349.6,"l":109271.5,"c":109342,"v":128000,"usd":1.17076187}
{"ts":1751474160000,"o":109342,"h":109379.4,"l":109340,"c":109350.4,"v":955700,"usd":8.73895339}
{"ts":1751474220000,"o":109350.4,"h":109416.9,"l":109329.9,"c":109416.9,"v":2367900,"usd":21.657954}
{"ts":1751474280000,"o":109416.9,"h":109444.5,"l":109358.5,"c":109436.3,"v":1865600,"usd":17.05416553}
{"ts":1751474340000,"o":109436.3,"h":109455.3,"l":109394.6,"c":109455.3,"v":347800,"usd":3.17803355}
{"ts":1751474400000,"o":109455.3,"h":109559.9,"l":109453.1,"c":109559.9,"v":201700,"usd":1.84223298}
{"ts":1751474460000,"o":109559.9,"h":109600,"l":109526.1,"c":109582.6,"v":386900,"usd":3.5309232}
{"ts":1751474520000,"o":109582.6,"h":109599.9,"l":109510.7,"c":109535.9,"v":384800,"usd":3.51201652}
{"ts":1751474580000,"o":109535.9,"h":109596.2,"l":109517.1,"c":109594.6,"v":361500,"usd":3.29952207}
{"ts":1751474640000,"o":109594.6,"h":109599.6,"l":109563,"c":109595.9,"v":289000,"usd":2.63715946}
{"ts":1751474700000,"o":109595.9,"h":109595.9,"l":109522.7,"c":109543.5,"v":359900,"usd":3.28499656}
{"ts":1751474760000,"o":109543.5,"h":109587,"l":109521.8,"c":109587,"v":242500,"usd":2.21352515}
{"ts":1751474820000,"o":109587,"h":109616.8,"l":109568.8,"c":109616.8,"v":104000,"usd":0.9489568}
{"ts":1751474880000,"o":109616.8,"h":109633,"l":109543.3,"c":109543.3,"v":770000,"usd":7.0253711}
{"ts":1751474940000,"o":109543.3,"h":109599.9,"l":109451,"c":109588.1,"v":408900,"usd":3.73365792}
{"ts":1751475000000,"o":109588.1,"h":109633.3,"l":109569.1,"c":109629.7,"v":443300,"usd":4.0446086}
{"ts":1751475060000,"o":109629.7,"h":109678.9,"l":109568.7,"c":109568.7,"v":664300,"usd":6.05960478}
{"ts":1751475120000,"o":109568.7,"h":109584,"l":109454.5,"c":109520.7,"v":5715300,"usd":52.19978851}
{"ts":1751475180000,"o":109520.7,"h":109555.4,"l":109470.3,"c":109529.1,"v":509500,"usd":4.65224503}
{"ts":1751475240000,"o":109529.1,"h":109581.7,"l":109478,"c":109581.7,"v":209200,"usd":1.90994776}
{"ts":1751475300000,"o":109581.7,"h":109599.8,"l":109445.4,"c":109454.6,"v":383600,"usd":3.50156743}
{"ts":1751475360000,"o":109454.6,"h":109523.1,"l":109436.5,"c":109509.8,"v":179900,"usd":1.64286623}
{"ts":1751475420000,"o":109509.8,"h":109460.1,"l":109318.9,"c":109405.1,"v":435900,"usd":3.9840298}
{"ts":1751475480000,"o":109405.1,"h":109525.3,"l":109405.1,"c":109525.3,"v":280200,"usd":2.55972709}
{"ts":1751475540000,"o":109525.3,"h":109525.3,"l":109423.7,"c":109455.7,"v":435400,"usd":3.97738453}
{"ts":1751475600000,"o":109455.7,"h":109486.2,"l":109402.3,"c":109454.7,"v":3698100,"usd":33.77831247}
{"ts":1751475660000,"o":109454.7,"h":109625.3,"l":109460,"c":109560.7,"v":4636800,"usd":42.31699403}
{"ts":1751475720000,"o":109560.7,"h":109615.2,"l":109516.1,"c":109600,"v":1462100,"usd":13.34233754}
{"ts":1751475780000,"o":109600,"h":109640,"l":109550.2,"c":109598.4,"v":688600,"usd":6.28245229}
{"ts":1751475840000,"o":109598.4,"h":109591.8,"l":109524.3,"c":109548.4,"v":200100,"usd":1.82648877}
{"ts":1751475900000,"o":109548.4,"h":109559.1,"l":109535.7,"c":109536.8,"v":123700,"usd":1.12914737}
{"ts":1751475960000,"o":109536.8,"h":109555.6,"l":109476.4,"c":109481.1,"v":513000,"usd":4.68359572}
{"ts":1751476020000,"o":109481.1,"h":109505.4,"l":109414.1,"c":109446,"v":759800,"usd":6.94303133}
{"ts":1751476080000,"o":109446,"h":109457,"l":109420.5,"c":109457,"v":171400,"usd":1.56612589}
{"ts":1751476140000,"o":109457,"h":109461.1,"l":109400.1,"c":109413.2,"v":94200,"usd":0.86079167}
{"ts":1751476200000,"o":109413.2,"h":109450.5,"l":109403.3,"c":109445.5,"v":200800,"usd":1.83484495}
{"ts":1751476260000,"o":109445.5,"h":109429.2,"l":109400,"c":109415.6,"v":132900,"usd":1.21470408}
{"ts":1751476320000,"o":109415.6,"h":109415.8,"l":109377.2,"c":109383.7,"v":282600,"usd":2.58328986}
{"ts":1751476380000,"o":109383.7,"h":109458.7,"l":109367.2,"c":109449.2,"v":818900,"usd":7.48496309}
{"ts":1751476440000,"o":109449.2,"h":109526.2,"l":109441.6,"c":109518.2,"v":472800,"usd":4.3185306}
{"ts":1751476500000,"o":109518.2,"h":109522.2,"l":109472.1,"c":109489.5,"v":40300,"usd":0.36803628}
{"ts":1751476560000,"o":109489.5,"h":109528.9,"l":109489.6,"c":109508.9,"v":221600,"usd":2.02347331}
{"ts":1751476620000,"o":109508.9,"h":109577.7,"l":109479.7,"c":109563.8,"v":344100,"usd":3.14105088}
{"ts":1751476680000,"o":109563.8,"h":109574,"l":109535.9,"c":109559.3,"v":215900,"usd":1.97063815}
{"ts":1751476740000,"o":109559.3,"h":109559.4,"l":109480,"c":109559.3,"v":8373900,"usd":76.45108113}
{"ts":1751476800000,"o":109559.3,"h":109575.9,"l":109536.3,"c":109575.3,"v":999000,"usd":9.11848132}
{"ts":1751476860000,"o":109575.3,"h":109613.4,"l":109552.4,"c":109613.4,"v":247400,"usd":2.25787623}
{"ts":1751476920000,"o":109613.4,"h":109677,"l":109593.1,"c":109628.2,"v":653400,"usd":5.95988466}
{"ts":1751476980000,"o":109628.2,"h":109685.4,"l":109624.4,"c":109676.6,"v":4226600,"usd":38.54401013}
{"ts":1751477040000,"o":109676.6,"h":109798.8,"l":109651.4,"c":109753.8,"v":2470100,"usd":22.5127073}
{"ts":1751477100000,"o":109753.8,"h":109767.5,"l":109614.3,"c":109642.2,"v":211600,"usd":1.92911614}
{"ts":1751477160000,"o":109642.2,"h":109689.7,"l":109500,"c":109535.4,"v":213900,"usd":1.95151353}
{"ts":1751477220000,"o":109535.4,"h":109541.4,"l":109519.3,"c":109523.3,"v":94000,"usd":0.85822789}
{"ts":1751477280000,"o":109523.3,"h":109534.5,"l":109447,"c":109447,"v":298900,"usd":2.72920311}
{"ts":1751477340000,"o":109447,"h":109456.4,"l":109407.4,"c":109442.7,"v":183100,"usd":1.67325856}
{"ts":1751477400000,"o":109442.7,"h":109467,"l":109422,"c":109435.8,"v":251500,"usd":2.29761428}
{"ts":1751477460000,"o":109435.8,"h":109441.3,"l":109412.3,"c":109435.8,"v":259400,"usd":2.37042291}
{"ts":1751477520000,"o":109435.8,"h":109461.5,"l":109390,"c":109426,"v":708700,"usd":6.47613792}
{"ts":1751477580000,"o":109426,"h":109422.7,"l":109397.3,"c":109415,"v":268100,"usd":2.45040583}
{"ts":1751477640000,"o":109415,"h":109441.5,"l":109398.3,"c":109441.5,"v":278600,"usd":2.54621946}
{"ts":1751477700000,"o":109441.5,"h":109466.1,"l":109411.4,"c":109411.5,"v":235100,"usd":2.14841015}
{"ts":1751477760000,"o":109411.5,"h":109456.3,"l":109397.6,"c":109409.7,"v":228200,"usd":2.08539359}
{"ts":1751477820000,"o":109409.7,"h":109409.7,"l":109264.8,"c":109346.9,"v":1201900,"usd":10.99632633}
{"ts":1751477880000,"o":109346.9,"h":109347,"l":109306.2,"c":109306.2,"v":80100,"usd":0.73265842}
{"ts":1751477940000,"o":109306.2,"h":109289.6,"l":109046.3,"c":109063.8,"v":7888000,"usd":72.24485103}
{"ts":1751478000000,"o":109063.8,"h":109063.8,"l":108988.9,"c":109040,"v":648600,"usd":5.94880432}
{"ts":1751478060000,"o":109040,"h":109099.7,"l":108947,"c":108964.8,"v":1760800,"usd":16.15465829}
{"ts":1751478120000,"o":108964.8,"h":109011.3,"l":108946.2,"c":109011.3,"v":218900,"usd":2.008812}
{"ts":1751478180000,"o":109011.3,"h":109100,"l":108993.4,"c":109100,"v":821600,"usd":7.53262271}
{"ts":1751478240000,"o":109100,"h":109214.9,"l":109109.5,"c":109187.5,"v":949200,"usd":8.69506673}
{"ts":1751478300000,"o":109187.5,"h":109187.4,"l":109100.2,"c":109159,"v":746200,"usd":6.83687366}
{"ts":1751478360000,"o":109159,"h":109196.9,"l":109119.3,"c":109123.3,"v":119400,"usd":1.09391314}
{"ts":1751478420000,"o":109123.3,"h":109130.1,"l":108980,"c":109040,"v":1951700,"usd":17.89826225}
{"ts":1751478480000,"o":109040,"h":109052.3,"l":108888.2,"c":108888.2,"v":2323000,"usd":21.32498495}
{"ts":1751478540000,"o":108888.2,"h":108970,"l":108882.3,"c":108967.4,"v":606100,"usd":5.56446115}
{"ts":1751478600000,"o":108967.4,"h":108967.3,"l":108890,"c":108903.9,"v":452900,"usd":4.15836683}
{"ts":1751478660000,"o":108903.9,"h":109069.9,"l":108917.9,"c":109018.7,"v":589600,"usd":5.40849476}
{"ts":1751478720000,"o":109018.7,"h":109030,"l":108980.9,"c":109030,"v":425700,"usd":3.9050149}
{"ts":1751478780000,"o":109030,"h":109093.5,"l":109039.9,"c":109087.7,"v":879500,"usd":8.06365225}
{"ts":1751478840000,"o":109087.7,"h":109211.1,"l":109093.6,"c":109200.2,"v":3709300,"usd":33.98451493}
{"ts":1751478900000,"o":109200.2,"h":109224.7,"l":109178.1,"c":109214.3,"v":173200,"usd":1.58618122}
{"ts":1751478960000,"o":109214.3,"h":109214.2,"l":109063.7,"c":109063.7,"v":471000,"usd":4.31585337}
{"ts":1751479020000,"o":109063.7,"h":109125,"l":109013.6,"c":109098.7,"v":821900,"usd":7.53528224}
{"ts":1751479080000,"o":109098.7,"h":109069.7,"l":109017.7,"c":109069.7,"v":15800,"usd":0.14489675}
{"ts":1751479140000,"o":109069.7,"h":109079.9,"l":109059.1,"c":109068.7,"v":20600,"usd":0.18886621}
{"ts":1751479200000,"o":109068.7,"h":109182.7,"l":109088.9,"c":109182.7,"v":433600,"usd":3.97316409}
{"ts":1751479260000,"o":109182.7,"h":109228.5,"l":109170,"c":109184.1,"v":185900,"usd":1.70235346}
{"ts":1751479320000,"o":109184.1,"h":109199.6,"l":109177.4,"c":109187.7,"v":270800,"usd":2.48008431}
{"ts":1751479380000,"o":109187.7,"h":109229.8,"l":109174.8,"c":109229.8,"v":162500,"usd":1.48818435}
{"ts":1751479440000,"o":109229.8,"h":109299.2,"l":109220.6,"c":109299.2,"v":523600,"usd":4.79196168}
{"ts":1751479500000,"o":109299.2,"h":109299.4,"l":109253.9,"c":109263.3,"v":484100,"usd":4.4299637}
{"ts":1751479560000,"o":109263.3,"h":109263.2,"l":109210.4,"c":109250,"v":196200,"usd":1.79597039}
{"ts":1751479620000,"o":109250,"h":109254.4,"l":109200.1,"c":109241.5,"v":1036600,"usd":9.49065286}
{"ts":1751479680000,"o":109241.5,"h":109247.6,"l":109200,"c":109200.1,"v":40900,"usd":0.3744187}
{"ts":1751479740000,"o":109200.1,"h":109236.8,"l":109179.3,"c":109179.4,"v":313700,"usd":2.87247683}
{"ts":1751479800000,"o":109179.4,"h":109179.4,"l":109120.1,"c":109127,"v":143400,"usd":1.31376726}
{"ts":1751479860000,"o":109127,"h":109175,"l":109117.9,"c":109137,"v":317800,"usd":2.91151853}
{"ts":1751479920000,"o":109137,"h":109137.2,"l":109100,"c":109112.9,"v":148100,"usd":1.35716872}
{"ts":1751479980000,"o":109112.9,"h":109112.8,"l":109070.7,"c":109092.8,"v":85600,"usd":0.7846521}
{"ts":1751480040000,"o":109092.8,"h":109108.4,"l":109056.6,"c":109100,"v":1828700,"usd":16.76391892}
{"ts":1751480100000,"o":109100,"h":109150,"l":109096.4,"c":109149.9,"v":1832700,"usd":16.79342685}
{"ts":1751480160000,"o":109149.9,"h":109249.9,"l":109149.9,"c":109249.9,"v":1395000,"usd":12.77463562}
{"ts":1751480220000,"o":109249.9,"h":109250,"l":109204.9,"c":109232.7,"v":665700,"usd":6.0936758}
{"ts":1751480280000,"o":109232.7,"h":109224,"l":109187.6,"c":109187.7,"v":2158800,"usd":19.768987}
{"ts":1751480340000,"o":109187.7,"h":109214.2,"l":109187.2,"c":109214.2,"v":22900,"usd":0.20969706}
{"ts":1751480400000,"o":109214.2,"h":109250.1,"l":109200,"c":109200,"v":1909700,"usd":17.48157758}
{"ts":1751480460000,"o":109200,"h":109239.8,"l":109175.4,"c":109175.4,"v":220800,"usd":2.02178984}
{"ts":1751480520000,"o":109175.4,"h":109236.7,"l":109189.7,"c":109236.7,"v":1043700,"usd":9.5575495}
{"ts":1751480580000,"o":109236.7,"h":109249.9,"l":109218.8,"c":109218.8,"v":280200,"usd":2.56502611}
{"ts":1751480640000,"o":109218.8,"h":109281.9,"l":109206.3,"c":109206.3,"v":1383200,"usd":12.66079669}
{"ts":1751480700000,"o":109206.3,"h":109281.6,"l":109211.7,"c":109269,"v":178900,"usd":1.63723013}
{"ts":1751480760000,"o":109269,"h":109336.4,"l":109284.4,"c":109332.5,"v":1318300,"usd":12.06058877}
{"ts":1751480820000,"o":109332.5,"h":109360,"l":109272.2,"c":109272.3,"v":644800,"usd":5.89855867}
{"ts":1751480880000,"o":109272.3,"h":109363.6,"l":109320.2,"c":109363.6,"v":129200,"usd":1.18151332}
{"ts":1751480940000,"o":109363.6,"h":109400,"l":109357.6,"c":109357.6,"v":289700,"usd":2.64859668}
{"ts":1751481000000,"o":109357.6,"h":109418.9,"l":109351.2,"c":109390.4,"v":288500,"usd":2.637247}
{"ts":1751481060000,"o":109390.4,"h":109403.7,"l":109300,"c":109300,"v":348300,"usd":3.18526462}
{"ts":1751481120000,"o":109300,"h":109334.2,"l":109273.9,"c":109334.2,"v":104100,"usd":0.95247235}
{"ts":1751481180000,"o":109334.2,"h":109374.4,"l":109339.9,"c":109339.9,"v":76800,"usd":0.70222064}
{"ts":1751481240000,"o":109339.9,"h":109328.6,"l":109307.9,"c":109307.9,"v":228600,"usd":2.09107559}
{"ts":1751481300000,"o":109307.9,"h":109328.7,"l":109294.5,"c":109328.7,"v":32800,"usd":0.30005679}
{"ts":1751481360000,"o":109328.7,"h":109328.6,"l":109290.2,"c":109319,"v":263500,"usd":2.41081086}
{"ts":1751481420000,"o":109319,"h":109354.1,"l":109307.8,"c":109354,"v":491700,"usd":4.4974328}
{"ts":1751481480000,"o":109354,"h":109390.7,"l":109335.1,"c":109390.7,"v":240000,"usd":2.19469977}
{"ts":1751481540000,"o":109390.7,"h":109430,"l":109394.8,"c":109420,"v":63200,"usd":0.57757316}
{"ts":1751481600000,"o":109420,"h":109420.7,"l":109331.8,"c":109355.9,"v":38700,"usd":0.35385414}
{"ts":1751481660000,"o":109355.9,"h":109385.3,"l":109330,"c":109336.1,"v":320600,"usd":2.93130531}
{"ts":1751481720000,"o":109336.1,"h":109370.9,"l":109347.5,"c":109362.3,"v":128600,"usd":1.1758773}
{"ts":1751481780000,"o":109362.3,"h":109419.8,"l":109354.2,"c":109398.1,"v":258900,"usd":2.36675228}
{"ts":1751481840000,"o":109398.1,"h":109378.7,"l":109329.5,"c":109329.5,"v":120300,"usd":1.10019425}
{"ts":1751481900000,"o":109329.5,"h":109386,"l":109348.5,"c":109386,"v":400,"usd":0.0036577}
{"ts":1751481960000,"o":109386,"h":109388.8,"l":109370.7,"c":109370.7,"v":58000,"usd":0.53022079}
{"ts":1751482020000,"o":109370.7,"h":109375.6,"l":109361.1,"c":109375.6,"v":124000,"usd":1.13375478}
{"ts":1751482080000,"o":109375.6,"h":109387.1,"l":109375,"c":109386.7,"v":72900,"usd":0.66644426}
{"ts":1751482140000,"o":109386.7,"h":109459.9,"l":109410,"c":109430.3,"v":81300,"usd":0.74279192}
{"ts":1751482200000,"o":109430.3,"h":109430.2,"l":109382.9,"c":109382.9,"v":37400,"usd":0.34179784}
{"ts":1751482260000,"o":109382.9,"h":109406.2,"l":109372.3,"c":109391.1,"v":135600,"usd":1.23968002}
{"ts":1751482320000,"o":109391.1,"h":109417.6,"l":109391.1,"c":109408.9,"v":144700,"usd":1.3226031}
{"ts":1751482380000,"o":109408.9,"h":109437.3,"l":109429.7,"c":109437.3,"v":18000,"usd":0.16448446}
{"ts":1751482440000,"o":109437.3,"h":109479.9,"l":109452.9,"c":109479.6,"v":66100,"usd":0.60376664}
{"ts":1751482500000,"o":109479.6,"h":109475.6,"l":109430,"c":109455.1,"v":352800,"usd":3.22337128}
{"ts":1751482560000,"o":109455.1,"h":109519.9,"l":109479.9,"c":109519.9,"v":212100,"usd":1.93716585}
{"ts":1751482620000,"o":109519.9,"h":109519.6,"l":109500,"c":109500,"v":348300,"usd":3.18074993}
{"ts":1751482680000,"o":109500,"h":109500.1,"l":109500.1,"c":109500.1,"v":21000,"usd":0.1917804}
{"ts":1751482740000,"o":109500.1,"h":109534.1,"l":109514.6,"c":109530.9,"v":703000,"usd":6.41895077}
{"ts":1751482800000,"o":109530.9,"h":109566,"l":109530.8,"c":109566,"v":32800,"usd":0.29939903}
{"ts":1751482860000,"o":109566,"h":109565.9,"l":109526.7,"c":109526.7,"v":468000,"usd":4.27232636}
{"ts":1751482920000,"o":109526.7,"h":109552.7,"l":109515.9,"c":109552.7,"v":109900,"usd":1.00336802}
{"ts":1751482980000,"o":109552.7,"h":109563.1,"l":109535.6,"c":109551.7,"v":50700,"usd":0.46278827}
{"ts":1751483040000,"o":109551.7,"h":109571.2,"l":109533.8,"c":109571.2,"v":467300,"usd":4.26563198}
{"ts":1751483100000,"o":109571.2,"h":109609.5,"l":109514.5,"c":109519.7,"v":295400,"usd":2.69559566}
{"ts":1751483160000,"o":109519.7,"h":109564.3,"l":109466.2,"c":109490.6,"v":358300,"usd":3.27201549}
{"ts":1751483220000,"o":109490.6,"h":109496.1,"l":109356.2,"c":109374.4,"v":1483000,"usd":13.55573307}
{"ts":1751483280000,"o":109374.4,"h":109477.6,"l":109354.5,"c":109473.7,"v":290500,"usd":2.65498312}
{"ts":1751483340000,"o":109473.7,"h":109466.6,"l":109419.9,"c":109466.6,"v":11200,"usd":0.10233109}
{"ts":1751483400000,"o":109466.6,"h":109467.4,"l":109350.9,"c":109350.9,"v":341900,"usd":3.12502362}
{"ts":1751483460000,"o":109350.9,"h":109379.6,"l":109311.4,"c":109352.3,"v":509700,"usd":4.66097736}
{"ts":1751483520000,"o":109352.3,"h":109380.5,"l":109347.1,"c":109380.5,"v":127900,"usd":1.16941993}
{"ts":1751483580000,"o":109380.5,"h":109444.1,"l":109393.8,"c":109420.4,"v":29100,"usd":0.26593069}
{"ts":1751483640000,"o":109420.4,"h":109409.4,"l":109383.6,"c":109403.1,"v":125300,"usd":1.14534907}
{"ts":1751483700000,"o":109403.1,"h":109407.6,"l":109374.3,"c":109407.6,"v":270800,"usd":2.47567789}
{"ts":1751483760000,"o":109407.6,"h":109435.5,"l":109367.7,"c":109367.7,"v":76800,"usd":0.70191442}
{"ts":1751483820000,"o":109367.7,"h":109498.5,"l":109367.7,"c":109498.4,"v":919000,"usd":8.396035}
{"ts":1751483880000,"o":109498.4,"h":109498.4,"l":109436.8,"c":109436.8,"v":211100,"usd":1.92850248}
{"ts":1751483940000,"o":109436.8,"h":109500,"l":109457.3,"c":109499.6,"v":158300,"usd":1.44608712}
{"ts":1751484000000,"o":109499.6,"h":109485.8,"l":109446.8,"c":109446.8,"v":78100,"usd":0.71341461}
{"ts":1751484060000,"o":109446.8,"h":109527.8,"l":109428,"c":109516.1,"v":912000,"usd":8.33087311}
{"ts":1751484120000,"o":109516.1,"h":109522,"l":109500.2,"c":109522,"v":18800,"usd":0.17168048}
{"ts":1751484180000,"o":109522,"h":109574.2,"l":109529.3,"c":109554.3,"v":169700,"usd":1.54884819}
{"ts":1751484240000,"o":109554.3,"h":109531.6,"l":109511.2,"c":109531.6,"v":307000,"usd":2.80295285}
{"ts":1751484300000,"o":109531.6,"h":109550.5,"l":109478.1,"c":109495.9,"v":197900,"usd":1.80710296}
{"ts":1751484360000,"o":109495.9,"h":109531.2,"l":109495.9,"c":109531.2,"v":59800,"usd":0.54606629}
{"ts":1751484420000,"o":109531.2,"h":109536.3,"l":109493.7,"c":109536.3,"v":86300,"usd":0.78801353}
{"ts":1751484480000,"o":109536.3,"h":109573,"l":109534.3,"c":109572,"v":37400,"usd":0.34135995}
{"ts":1751484540000,"o":109572,"h":109594.3,"l":109561.7,"c":109594.3,"v":35500,"usd":0.32399015}
{"ts":1751484600000,"o":109594.3,"h":109611.7,"l":109578.6,"c":109578.6,"v":361600,"usd":3.29914522}
{"ts":1751484660000,"o":109578.6,"h":109587.7,"l":109531.4,"c":109546.4,"v":24200,"usd":0.22092763}
{"ts":1751484720000,"o":109546.4,"h":109567.1,"l":109536.3,"c":109546.9,"v":47300,"usd":0.43176194}
{"ts":1751484780000,"o":109546.9,"h":109576.6,"l":109547,"c":109576.6,"v":45200,"usd":0.41250323}
{"ts":1751484840000,"o":109576.6,"h":109565.5,"l":109478.2,"c":109484.9,"v":233600,"usd":2.13246373}
{"ts":1751484900000,"o":109484.9,"h":109485.1,"l":109452.7,"c":109485.1,"v":116500,"usd":1.06419723}
{"ts":1751484960000,"o":109485.1,"h":109525.7,"l":109494.8,"c":109510.9,"v":157500,"usd":1.43823524}
{"ts":1751485020000,"o":109510.9,"h":109522.2,"l":109467.4,"c":109467.4,"v":193700,"usd":1.76881984}
{"ts":1751485080000,"o":109467.4,"h":109480.4,"l":109435.2,"c":109470,"v":57000,"usd":0.52072905}
{"ts":1751485140000,"o":109470,"h":109487.6,"l":109461.1,"c":109463.1,"v":418800,"usd":3.82535701}
{"ts":1751485200000,"o":109463.1,"h":109481.9,"l":109479,"c":109479,"v":18200,"usd":0.16623707}
{"ts":1751485260000,"o":109479,"h":109479,"l":109415.4,"c":109444.8,"v":31300,"usd":0.28594587}
{"ts":1751485320000,"o":109444.8,"h":109494.5,"l":109449.3,"c":109460.2,"v":1199500,"usd":10.95687103}
{"ts":1751485380000,"o":109460.2,"h":109508.7,"l":109468.8,"c":109508.7,"v":21300,"usd":0.19454665}
{"ts":1751485440000,"o":109508.7,"h":109508.7,"l":109452.5,"c":109461.2,"v":148200,"usd":1.35382917}
{"ts":1751485500000,"o":109461.2,"h":109452.2,"l":109428.1,"c":109450.2,"v":43100,"usd":0.39381467}
{"ts":1751485560000,"o":109450.2,"h":109464.6,"l":109387.2,"c":109427.9,"v":298100,"usd":2.72490557}
{"ts":1751485620000,"o":109427.9,"h":109427.8,"l":109387.3,"c":109405.2,"v":66000,"usd":0.60325075}
{"ts":1751485680000,"o":109405.2,"h":109457.7,"l":109401,"c":109402.4,"v":539100,"usd":4.92672779}
{"ts":1751485740000,"o":109402.4,"h":109402.5,"l":109369.3,"c":109369.3,"v":613000,"usd":5.60386938}
{"ts":1751485800000,"o":109369.3,"h":109370.9,"l":109340.1,"c":109350.4,"v":187100,"usd":1.71075712}
{"ts":1751485860000,"o":109350.4,"h":109426.3,"l":109344.9,"c":109413.3,"v":590900,"usd":5.40245679}
{"ts":1751485920000,"o":109413.3,"h":109485.1,"l":109422.2,"c":109428.7,"v":265900,"usd":2.42941314}
{"ts":1751485980000,"o":109428.7,"h":109418.2,"l":109392.4,"c":109394,"v":72900,"usd":0.666261}
{"ts":1751486040000,"o":109394,"h":109485,"l":109399.9,"c":109485,"v":445900,"usd":4.07289986}
{"ts":1751486100000,"o":109485,"h":109560.7,"l":109485,"c":109544.9,"v":235100,"usd":2.14710731}
{"ts":1751486160000,"o":109544.9,"h":109536.5,"l":109449.7,"c":109478,"v":115500,"usd":1.05503551}
{"ts":1751486220000,"o":109478,"h":109612.2,"l":109481.3,"c":109612.2,"v":299700,"usd":2.73590457}
{"ts":1751486280000,"o":109612.2,"h":109681.8,"l":109612.2,"c":109628.7,"v":514200,"usd":4.68940705}
{"ts":1751486340000,"o":109628.7,"h":109667.6,"l":109619.8,"c":109658,"v":19300,"usd":0.17603064}
{"ts":1751486400000,"o":109658,"h":109730.3,"l":109635.7,"c":109700.1,"v":526400,"usd":4.7990449}
{"ts":1751486460000,"o":109700.1,"h":109707.4,"l":109620.4,"c":109620.5,"v":146100,"usd":1.33208063}
{"ts":1751486520000,"o":109620.5,"h":109620.4,"l":109533.7,"c":109533.7,"v":86100,"usd":0.78565816}
{"ts":1751486580000,"o":109533.7,"h":109533.6,"l":109486.3,"c":109522.4,"v":71200,"usd":0.65019403}
{"ts":1751486640000,"o":109522.4,"h":109536.5,"l":109489.4,"c":109536.5,"v":55800,"usd":0.50953676}
{"ts":1751486700000,"o":109536.5,"h":109574.6,"l":109544.5,"c":109546.2,"v":53700,"usd":0.49013716}
{"ts":1751486760000,"o":109546.2,"h":109549.4,"l":109528.8,"c":109549.4,"v":18700,"usd":0.17072248}
{"ts":1751486820000,"o":109549.4,"h":109547.9,"l":109526.7,"c":109547.8,"v":31900,"usd":0.29122656}
{"ts":1751486880000,"o":109547.8,"h":109635.6,"l":109486.3,"c":109486.3,"v":610100,"usd":5.57034422}
{"ts":1751486940000,"o":109486.3,"h":109514.8,"l":109445.6,"c":109445.6,"v":1538600,"usd":14.05422777}
{"ts":1751487000000,"o":109445.6,"h":109453.6,"l":109414.8,"c":109448.4,"v":1007400,"usd":9.20533824}
{"ts":1751487060000,"o":109448.4,"h":109525.7,"l":109428.3,"c":109525.7,"v":240400,"usd":2.19644415}
{"ts":1751487120000,"o":109525.7,"h":109525.8,"l":109508.4,"c":109512.8,"v":145000,"usd":1.32404645}
{"ts":1751487180000,"o":109512.8,"h":109510.3,"l":109477,"c":109505.9,"v":50800,"usd":0.46398047}
{"ts":1751487240000,"o":109505.9,"h":109552.1,"l":109506,"c":109512.4,"v":429300,"usd":3.9199556}
{"ts":1751487300000,"o":109512.4,"h":109494.7,"l":109475.3,"c":109494.7,"v":255100,"usd":2.32985879}
{"ts":1751487360000,"o":109494.7,"h":109523.8,"l":109478.5,"c":109523.8,"v":497500,"usd":4.54351119}
{"ts":1751487420000,"o":109523.8,"h":109546.8,"l":109541.4,"c":109541.7,"v":40200,"usd":0.36697705}
{"ts":1751487480000,"o":109541.7,"h":109552.2,"l":109454.1,"c":109454.1,"v":969000,"usd":8.84951564}
{"ts":1751487540000,"o":109454.1,"h":109471.6,"l":109435.5,"c":109443.3,"v":473800,"usd":4.32896225}
{"ts":1751487600000,"o":109443.3,"h":109456.8,"l":109251.1,"c":109304.5,"v":3326100,"usd":30.40971222}
{"ts":1751487660000,"o":109304.5,"h":109318.8,"l":109275,"c":109283.2,"v":41700,"usd":0.38150645}
{"ts":1751487720000,"o":109283.2,"h":109299,"l":109289.5,"c":109299,"v":37700,"usd":0.34494732}
{"ts":1751487780000,"o":109299,"h":109305.1,"l":109223.9,"c":109257.1,"v":1315900,"usd":12.04521308}
{"ts":1751487840000,"o":109257.1,"h":109284.4,"l":109261.7,"c":109270,"v":142900,"usd":1.30767233}
{"ts":1751487900000,"o":109270,"h":109264.5,"l":109250.1,"c":109263.2,"v":106500,"usd":0.9747599}
{"ts":1751487960000,"o":109263.2,"h":109283.6,"l":109263.2,"c":109283.6,"v":20300,"usd":0.18577156}
{"ts":1751488020000,"o":109283.6,"h":109292.8,"l":109256.8,"c":109256.8,"v":46900,"usd":0.4291395}
{"ts":1751488080000,"o":109256.8,"h":109262.7,"l":109250.1,"c":109262.7,"v":12500,"usd":0.11440405}
{"ts":1751488140000,"o":109262.7,"h":109518.6,"l":109260.1,"c":109518.6,"v":7766500,"usd":71.02733565}
{"ts":1751488200000,"o":109518.6,"h":109534.7,"l":109496.7,"c":109505.9,"v":331400,"usd":3.0259842}
{"ts":1751488260000,"o":109505.9,"h":109513.3,"l":109489.5,"c":109509.7,"v":77800,"usd":0.71047091}
{"ts":1751488320000,"o":109509.7,"h":109513.5,"l":109440,"c":109440,"v":112900,"usd":1.03121638}
{"ts":1751488380000,"o":109440,"h":109444.5,"l":109426.5,"c":109426.9,"v":44300,"usd":0.40481516}
{"ts":1751488440000,"o":109426.9,"h":109476,"l":109441.2,"c":109476,"v":107700,"usd":0.98395005}
{"ts":1751488500000,"o":109476,"h":109476,"l":109470,"c":109470,"v":12400,"usd":0.11326661}
{"ts":1751488560000,"o":109470,"h":109472.9,"l":109449,"c":109470.8,"v":26500,"usd":0.24207783}
{"ts":1751488620000,"o":109470.8,"h":109450.2,"l":109426.6,"c":109444.4,"v":113900,"usd":1.04077476}
{"ts":1751488680000,"o":109444.4,"h":109456.2,"l":109430.3,"c":109430.3,"v":32100,"usd":0.2932728}
{"ts":1751488740000,"o":109430.3,"h":109443.4,"l":109391.1,"c":109425.7,"v":1685600,"usd":15.40653968}
{"ts":1751488800000,"o":109425.7,"h":109410.1,"l":109394.6,"c":109406.9,"v":122200,"usd":1.1170439}
{"ts":1751488860000,"o":109406.9,"h":109429.8,"l":109409.8,"c":109429.8,"v":170200,"usd":1.55548658}
{"ts":1751488920000,"o":109429.8,"h":109429.8,"l":109408.7,"c":109429.3,"v":128600,"usd":1.17521089}
{"ts":1751488980000,"o":109429.3,"h":109460.6,"l":109439.5,"c":109460.6,"v":121100,"usd":1.10648261}
{"ts":1751489040000,"o":109460.6,"h":109460.6,"l":109442.6,"c":109442.6,"v":24000,"usd":0.21925711}
{"ts":1751489100000,"o":109442.6,"h":109442.6,"l":109411.5,"c":109411.5,"v":13200,"usd":0.12061481}
{"ts":1751489160000,"o":109411.5,"h":109411.6,"l":109374.9,"c":109374.9,"v":310400,"usd":2.83730194}
{"ts":1751489220000,"o":109374.9,"h":109366,"l":109341,"c":109341.1,"v":45200,"usd":0.41332038}
{"ts":1751489280000,"o":109341.1,"h":109341.1,"l":109300,"c":109300,"v":38800,"usd":0.35493713}
{"ts":1751489340000,"o":109300,"h":109297.3,"l":109275.3,"c":109297.3,"v":237900,"usd":2.17687657}
{"ts":1751489400000,"o":109297.3,"h":109301.2,"l":109301.2,"c":109301.2,"v":24400,"usd":0.2232356}
{"ts":1751489460000,"o":109301.2,"h":109291.4,"l":109285.2,"c":109291.4,"v":57000,"usd":0.52157235}
{"ts":1751489520000,"o":109291.4,"h":109302.5,"l":109275.6,"c":109275.6,"v":134500,"usd":1.23055575}
{"ts":1751489580000,"o":109275.6,"h":109275.6,"l":109260.1,"c":109271,"v":98100,"usd":0.89783359}
{"ts":1751489640000,"o":109271,"h":109302.4,"l":109263.4,"c":109284.8,"v":391300,"usd":3.58093053}
{"ts":1751489700000,"o":109284.8,"h":109284.7,"l":109273.7,"c":109273.7,"v":14900,"usd":0.13634339}
{"ts":1751489760000,"o":109273.7,"h":109273.7,"l":109224,"c":109224.2,"v":583900,"usd":5.34534948}
{"ts":1751489820000,"o":109224.2,"h":109242.6,"l":109167.2,"c":109167.2,"v":812300,"usd":7.43765627}
{"ts":1751489880000,"o":109167.2,"h":109209.7,"l":109167.3,"c":109207.9,"v":197200,"usd":1.8059405}
{"ts":1751489940000,"o":109207.9,"h":109207.9,"l":109182.3,"c":109182.3,"v":114200,"usd":1.04587083}
{"ts":1751490000000,"o":109182.3,"h":109213.2,"l":109174.7,"c":109185.7,"v":234800,"usd":2.15041372}
{"ts":1751490060000,"o":109185.7,"h":109200.1,"l":109169,"c":109199.9,"v":369900,"usd":3.38776432}
{"ts":1751490120000,"o":109199.9,"h":109192.5,"l":109192.4,"c":109192.4,"v":1600,"usd":0.01465296}
{"ts":1751490180000,"o":109192.4,"h":109192.5,"l":109192.5,"c":109192.5,"v":100,"usd":0.00091581}
{"ts":1751490240000,"o":109192.5,"h":109224.7,"l":109167.4,"c":109220.3,"v":903700,"usd":8.27473341}
{"ts":1751490300000,"o":109220.3,"h":109211.3,"l":109169.8,"c":109170.8,"v":52100,"usd":0.4771323}
{"ts":1751490360000,"o":109170.8,"h":109215.3,"l":109188.7,"c":109215.3,"v":156600,"usd":1.43401243}
{"ts":1751490420000,"o":109215.3,"h":109243.8,"l":109207.8,"c":109207.8,"v":96100,"usd":0.87977624}
{"ts":1751490480000,"o":109207.8,"h":109235.4,"l":109218.6,"c":109235.3,"v":57900,"usd":0.53011828}
{"ts":1751490540000,"o":109235.3,"h":109235.3,"l":109224.8,"c":109224.8,"v":51700,"usd":0.4733097}
{"ts":1751490600000,"o":109224.8,"h":109224.9,"l":109224.8,"c":109224.8,"v":39900,"usd":0.36530046}
{"ts":1751490660000,"o":109224.8,"h":109206.5,"l":109206.4,"c":109206.4,"v":11000,"usd":0.100727}
{"ts":1751490720000,"o":109206.4,"h":109218,"l":109206.4,"c":109218,"v":109000,"usd":0.9980708}
{"ts":1751490780000,"o":109218,"h":109246.1,"l":109228.3,"c":109246.1,"v":165100,"usd":1.51144173}
{"ts":1751490840000,"o":109246.1,"h":109284.1,"l":109237.9,"c":109237.9,"v":469900,"usd":4.30092568}
{"ts":1751490900000,"o":109237.9,"h":109270.4,"l":109215.8,"c":109250.1,"v":507700,"usd":4.64810657}
{"ts":1751490960000,"o":109250.1,"h":109279.8,"l":109240.1,"c":109274,"v":210700,"usd":1.92861349}
{"ts":1751491020000,"o":109274,"h":109296.6,"l":109271.6,"c":109287,"v":169000,"usd":1.54647539}
{"ts":1751491080000,"o":109287,"h":109354.6,"l":109300,"c":109354.6,"v":283600,"usd":2.59430144}
{"ts":1751491140000,"o":109354.6,"h":109362.4,"l":109332.4,"c":109362.3,"v":295600,"usd":2.70337792}
{"ts":1751491200000,"o":109362.3,"h":109393.2,"l":109356.4,"c":109356.4,"v":209200,"usd":1.91281868}
{"ts":1751491260000,"o":109356.4,"h":109348.9,"l":109322.1,"c":109322.1,"v":67100,"usd":0.61369766}
{"ts":1751491320000,"o":109322.1,"h":109322.1,"l":109314.5,"c":109314.5,"v":7800,"usd":0.07135326}
{"ts":1751491380000,"o":109314.5,"h":109314.5,"l":109290.1,"c":109290.1,"v":362200,"usd":3.31410797}
{"ts":1751491440000,"o":109290.1,"h":109290.1,"l":109290.1,"c":109290.1,"v":0,"usd":0}
{"ts":1751491500000,"o":109290.1,"h":109319,"l":109303,"c":109303,"v":28100,"usd":0.25704565}
{"ts":1751491560000,"o":109303,"h":109319.9,"l":109298.3,"c":109298.3,"v":297800,"usd":2.72448892}
{"ts":1751491620000,"o":109298.3,"h":109296.1,"l":109245.3,"c":109288.5,"v":862600,"usd":7.89389945}
{"ts":1751491680000,"o":109288.5,"h":109299.9,"l":109251.4,"c":109251.4,"v":450200,"usd":4.11979568}
{"ts":1751491740000,"o":109251.4,"h":109267.8,"l":109240.8,"c":109257.1,"v":953500,"usd":8.72757204}
{"ts":1751491800000,"o":109257.1,"h":109257.1,"l":109257.1,"c":109257.1,"v":0,"usd":0}
{"ts":1751491860000,"o":109257.1,"h":109278.4,"l":109246.3,"c":109278.4,"v":539600,"usd":4.93928203}
{"ts":1751491920000,"o":109278.4,"h":109278.4,"l":109240,"c":109260.3,"v":345000,"usd":3.15780987}
{"ts":1751491980000,"o":109260.3,"h":109311.7,"l":109248.4,"c":109301.4,"v":1064900,"usd":9.74520785}
{"ts":1751492040000,"o":109301.4,"h":109370.4,"l":109317.9,"c":109355.8,"v":289800,"usd":2.65042193}
{"ts":1751492100000,"o":109355.8,"h":109372.6,"l":109355.3,"c":109355.3,"v":253800,"usd":2.32061193}
{"ts":1751492160000,"o":109355.3,"h":109371.6,"l":109348.2,"c":109348.2,"v":314200,"usd":2.87326648}
{"ts":1751492220000,"o":109348.2,"h":109367.5,"l":109336.6,"c":109367.5,"v":147000,"usd":1.34442607}
{"ts":1751492280000,"o":109367.5,"h":109377.1,"l":109370.6,"c":109370.6,"v":22800,"usd":0.20845486}
{"ts":1751492340000,"o":109370.6,"h":109367.3,"l":109346.7,"c":109346.7,"v":116100,"usd":1.06172158}
{"ts":1751492400000,"o":109346.7,"h":109346.7,"l":109346.7,"c":109346.7,"v":0,"usd":0}
{"ts":1751492460000,"o":109346.7,"h":109336.1,"l":109300,"c":109300,"v":1239300,"usd":11.33672802}
{"ts":1751492520000,"o":109300,"h":109337.9,"l":109242.9,"c":109286.9,"v":719500,"usd":6.5843004}
{"ts":1751492580000,"o":109286.9,"h":109295.5,"l":109266.7,"c":109295.5,"v":90300,"usd":0.82624809}
{"ts":1751492640000,"o":109295.5,"h":109353.2,"l":109295.6,"c":109345.8,"v":332200,"usd":3.03843535}
{"ts":1751492700000,"o":109345.8,"h":109331.9,"l":109240.9,"c":109256.6,"v":258400,"usd":2.3645582}
{"ts":1751492760000,"o":109256.6,"h":109288.7,"l":109268.4,"c":109276,"v":34900,"usd":0.3193913}
{"ts":1751492820000,"o":109276,"h":109318.4,"l":109271,"c":109274.6,"v":175100,"usd":1.60204242}
{"ts":1751492880000,"o":109274.6,"h":109343.1,"l":109300.2,"c":109343.1,"v":40900,"usd":0.37409401}
{"ts":1751492940000,"o":109343.1,"h":109349.7,"l":109347.6,"c":109347.6,"v":23600,"usd":0.21582241}
{"ts":1751493000000,"o":109347.6,"h":109354.7,"l":109354.7,"c":109354.7,"v":100,"usd":0.00091446}
{"ts":1751493060000,"o":109354.7,"h":109377.3,"l":109354.8,"c":109377.3,"v":32400,"usd":0.29626014}
{"ts":1751493120000,"o":109377.3,"h":109437.2,"l":109377.2,"c":109437.2,"v":164800,"usd":1.50656925}
{"ts":1751493180000,"o":109437.2,"h":109465.6,"l":109419.4,"c":109465.5,"v":105800,"usd":0.96671997}
{"ts":1751493240000,"o":109465.5,"h":109465.6,"l":109452.1,"c":109452.1,"v":13600,"usd":0.12424059}
{"ts":1751493300000,"o":109452.1,"h":109515.5,"l":109452,"c":109515.4,"v":112400,"usd":1.02672493}
{"ts":1751493360000,"o":109515.4,"h":109560,"l":109497.6,"c":109559.9,"v":330400,"usd":3.01674004}
{"ts":1751493420000,"o":109559.9,"h":109559.9,"l":109500,"c":109500,"v":104500,"usd":0.95398466}
{"ts":1751493480000,"o":109500,"h":109500,"l":109420,"c":109420.2,"v":186700,"usd":1.70619365}
{"ts":1751493540000,"o":109420.2,"h":109463.8,"l":109447.2,"c":109450,"v":210700,"usd":1.92499746}
{"ts":1751493600000,"o":109450,"h":109454.2,"l":109432.7,"c":109454.2,"v":36700,"usd":0.3353556}
{"ts":1751493660000,"o":109454.2,"h":109517.1,"l":109454.3,"c":109507.2,"v":77700,"usd":0.70964777}
{"ts":1751493720000,"o":109507.2,"h":109507,"l":109385.8,"c":109385.8,"v":57700,"usd":0.52725265}
{"ts":1751493780000,"o":109385.8,"h":109427.8,"l":109307,"c":109419.2,"v":602600,"usd":5.50871943}
{"ts":1751493840000,"o":109419.2,"h":109423.5,"l":109395.6,"c":109410.6,"v":49400,"usd":0.45153464}
{"ts":1751493900000,"o":109410.6,"h":109410.6,"l":109308.3,"c":109323.4,"v":60000,"usd":0.54867179}
{"ts":1751493960000,"o":109323.4,"h":109345.3,"l":109310.1,"c":109321.1,"v":93500,"usd":0.85527501}
{"ts":1751494020000,"o":109321.1,"h":109345.3,"l":109277.4,"c":109326,"v":73700,"usd":0.67424952}
{"ts":1751494080000,"o":109326,"h":109326.2,"l":109277.3,"c":109301,"v":21700,"usd":0.19852503}
{"ts":1751494140000,"o":109301,"h":109296.3,"l":109225.3,"c":109264.1,"v":232500,"usd":2.12817128}
{"ts":1751494200000,"o":109264.1,"h":109278.4,"l":109233.8,"c":109233.8,"v":424700,"usd":3.88706472}
{"ts":1751494260000,"o":109233.8,"h":109302.3,"l":109233.8,"c":109294.7,"v":198400,"usd":1.81565585}
{"ts":1751494320000,"o":109294.7,"h":109308.8,"l":109261.4,"c":109263.8,"v":145800,"usd":1.33411759}
{"ts":1751494380000,"o":109263.8,"h":109263.8,"l":109260,"c":109260,"v":2700,"usd":0.02471097}
{"ts":1751494440000,"o":109260,"h":109274.2,"l":109269.2,"c":109269.2,"v":112500,"usd":1.02955237}
{"ts":1751494500000,"o":109269.2,"h":109301.5,"l":109273.2,"c":109301.5,"v":1600,"usd":0.01463944}
{"ts":1751494560000,"o":109301.5,"h":109301.4,"l":109280,"c":109280,"v":133100,"usd":1.21775472}
{"ts":1751494620000,"o":109280,"h":109287.4,"l":109273.1,"c":109273.1,"v":16800,"usd":0.15373344}
{"ts":1751494680000,"o":109273.1,"h":109268.2,"l":109254.3,"c":109259,"v":17000,"usd":0.15558211}
{"ts":1751494740000,"o":109259,"h":109259.1,"l":109259,"c":109259.1,"v":2300,"usd":0.02105098}
{"ts":1751494800000,"o":109259.1,"h":109276.2,"l":109271.8,"c":109271.8,"v":60700,"usd":0.55547405}
{"ts":1751494860000,"o":109271.8,"h":109299.3,"l":109272,"c":109272,"v":3000,"usd":0.02744829}
{"ts":1751494920000,"o":109272,"h":109272.1,"l":109272.1,"c":109272.1,"v":109400,"usd":1.0011741}
{"ts":1751494980000,"o":109272.1,"h":109296.2,"l":109295.2,"c":109296.2,"v":18500,"usd":0.16926572}
{"ts":1751495040000,"o":109296.2,"h":109296.2,"l":109272.1,"c":109277.4,"v":27900,"usd":0.25527234}
{"ts":1751495100000,"o":109277.4,"h":109323.3,"l":109286.3,"c":109323.3,"v":186500,"usd":1.7065074}
{"ts":1751495160000,"o":109323.3,"h":109323.2,"l":109314.9,"c":109314.9,"v":32400,"usd":0.29637138}
{"ts":1751495220000,"o":109314.9,"h":109314.9,"l":109314.9,"c":109314.9,"v":0,"usd":0}
{"ts":1751495280000,"o":109314.9,"h":109323.2,"l":109320.9,"c":109323.2,"v":54200,"usd":0.4957888}
{"ts":1751495340000,"o":109323.2,"h":109323.2,"l":109323.2,"c":109323.2,"v":900,"usd":0.00823248}
{"ts":1751495400000,"o":109323.2,"h":109326.9,"l":109312.6,"c":109312.6,"v":20100,"usd":0.18386037}
{"ts":1751495460000,"o":109312.6,"h":109290.4,"l":109290.3,"c":109290.3,"v":600,"usd":0.00548994}
{"ts":1751495520000,"o":109290.3,"h":109285.9,"l":109285.9,"c":109285.9,"v":4900,"usd":0.04483647}
{"ts":1751495580000,"o":109285.9,"h":109301.2,"l":109301.2,"c":109301.2,"v":600,"usd":0.0054894}
{"ts":1751495640000,"o":109301.2,"h":109367.3,"l":109310.7,"c":109367.2,"v":169200,"usd":1.54718742}
{"ts":1751495700000,"o":109367.2,"h":109425.2,"l":109367.9,"c":109422.4,"v":158100,"usd":1.44517199}
{"ts":1751495760000,"o":109422.4,"h":109442.5,"l":109415.3,"c":109442.5,"v":16700,"usd":0.15260383}
{"ts":1751495820000,"o":109442.5,"h":109417.6,"l":109390.7,"c":109390.7,"v":36100,"usd":0.32998022}
{"ts":1751495880000,"o":109390.7,"h":109390,"l":109390,"c":109390,"v":100,"usd":0.00091416}
{"ts":1751495940000,"o":109390,"h":109391.2,"l":109376.5,"c":109385.7,"v":55700,"usd":0.50924075}
{"ts":1751496000000,"o":109385.7,"h":109376.5,"l":109360,"c":109360,"v":16100,"usd":0.14721334}
{"ts":1751496060000,"o":109360,"h":109349.3,"l":109257.1,"c":109257.1,"v":297700,"usd":2.72390553}
{"ts":1751496120000,"o":109257.1,"h":109258.3,"l":109143.1,"c":109207.2,"v":1958200,"usd":17.93190616}
{"ts":1751496180000,"o":109207.2,"h":109210.2,"l":109166,"c":109175.3,"v":70400,"usd":0.64469272}
{"ts":1751496240000,"o":109175.3,"h":109197.2,"l":109167.1,"c":109197.1,"v":98700,"usd":0.90399697}
{"ts":1751496300000,"o":109197.1,"h":109197.1,"l":109197.1,"c":109197.1,"v":5300,"usd":0.04853634}
{"ts":1751496360000,"o":109197.1,"h":109190.1,"l":109161.8,"c":109174.3,"v":2100,"usd":0.01923519}
{"ts":1751496420000,"o":109174.3,"h":109170,"l":109115.6,"c":109126,"v":358800,"usd":3.28747433}
{"ts":1751496480000,"o":109126,"h":109152.8,"l":109114.3,"c":109152.8,"v":244500,"usd":2.24040735}
{"ts":1751496540000,"o":109152.8,"h":109196.4,"l":109163.2,"c":109166,"v":169900,"usd":1.55629357}
{"ts":1751496600000,"o":109166,"h":109184,"l":109160,"c":109160,"v":17500,"usd":0.16030213}
{"ts":1751496660000,"o":109160,"h":109160,"l":109160,"c":109160,"v":0,"usd":0}
{"ts":1751496720000,"o":109160,"h":109164.8,"l":109154.4,"c":109155.4,"v":31400,"usd":0.28765681}
{"ts":1751496780000,"o":109155.4,"h":109164.4,"l":109163.8,"c":109163.8,"v":102200,"usd":0.9362031}
{"ts":1751496840000,"o":109163.8,"h":109154,"l":109133.1,"c":109133.1,"v":5700,"usd":0.05222649}
{"ts":1751496900000,"o":109133.1,"h":109133.2,"l":109133.2,"c":109133.2,"v":100,"usd":0.00091631}
{"ts":1751496960000,"o":109133.2,"h":109146.8,"l":109146.8,"c":109146.8,"v":2000,"usd":0.018324}
{"ts":1751497020000,"o":109146.8,"h":109146.8,"l":109146.8,"c":109146.8,"v":31800,"usd":0.2913516}
{"ts":1751497080000,"o":109146.8,"h":109132.3,"l":109120.1,"c":109120.1,"v":8400,"usd":0.0769712}
{"ts":1751497140000,"o":109120.1,"h":109170,"l":109155.4,"c":109158,"v":33500,"usd":0.30690261}
{"ts":1751497200000,"o":109158,"h":109157.9,"l":109157.9,"c":109157.9,"v":300,"usd":0.0027483}
{"ts":1751497260000,"o":109157.9,"h":109194.1,"l":109152.4,"c":109152.4,"v":51500,"usd":0.47164156}
{"ts":1751497320000,"o":109152.4,"h":109152.3,"l":109142.4,"c":109142.4,"v":60200,"usd":0.55154309}
{"ts":1751497380000,"o":109142.4,"h":109130.4,"l":109130.3,"c":109130.3,"v":1200,"usd":0.01099601}
{"ts":1751497440000,"o":109130.3,"h":109181,"l":109130.2,"c":109181,"v":500700,"usd":4.5877625}
{"ts":1751497500000,"o":109181,"h":109180.6,"l":109161.2,"c":109170,"v":294400,"usd":2.69670254}
{"ts":1751497560000,"o":109170,"h":109170,"l":109143.1,"c":109143.2,"v":28600,"usd":0.26202356}
{"ts":1751497620000,"o":109143.2,"h":109143.1,"l":109143.1,"c":109143.1,"v":100,"usd":0.00091623}
{"ts":1751497680000,"o":109143.1,"h":109143.1,"l":109143.1,"c":109143.1,"v":0,"usd":0}
{"ts":1751497740000,"o":109143.1,"h":109135.5,"l":109079.4,"c":109099.3,"v":625000,"usd":5.72859245}
{"ts":1751497800000,"o":109099.3,"h":109119.1,"l":109099.4,"c":109119,"v":52600,"usd":0.48211137}
{"ts":1751497860000,"o":109119,"h":109119.1,"l":109119,"c":109119.1,"v":14100,"usd":0.12921663}
{"ts":1751497920000,"o":109119.1,"h":109131.3,"l":109099.4,"c":109099.4,"v":203000,"usd":1.86022385}
{"ts":1751497980000,"o":109099.4,"h":109120.6,"l":109099.4,"c":109120.6,"v":242800,"usd":2.22530288}
{"ts":1751498040000,"o":109120.6,"h":109114,"l":109106.1,"c":109106.1,"v":26000,"usd":0.23829078}
{"ts":1751498100000,"o":109106.1,"h":109131.3,"l":109107.6,"c":109130,"v":99800,"usd":0.91452351}
{"ts":1751498160000,"o":109130,"h":109141.1,"l":109131.3,"c":109141.1,"v":68200,"usd":0.62492322}
{"ts":1751498220000,"o":109141.1,"h":109143.4,"l":109108.3,"c":109108.3,"v":25000,"usd":0.22907896}
{"ts":1751498280000,"o":109108.3,"h":109100,"l":109071.4,"c":109071.4,"v":78600,"usd":0.72053984}
{"ts":1751498340000,"o":109071.4,"h":109071.4,"l":109070.7,"c":109070.7,"v":9000,"usd":0.08251555}
{"ts":1751498400000,"o":109070.7,"h":109070,"l":109025.1,"c":109034.9,"v":98200,"usd":0.90048423}
{"ts":1751498460000,"o":109034.9,"h":109051.4,"l":109010.6,"c":109010.7,"v":125700,"usd":1.15299242}
{"ts":1751498520000,"o":109010.7,"h":109030.2,"l":109010.7,"c":109023.8,"v":156900,"usd":1.43920421}
{"ts":1751498580000,"o":109023.8,"h":109030.3,"l":109010.6,"c":109011.8,"v":186800,"usd":1.71349983}
{"ts":1751498640000,"o":109011.8,"h":109020.1,"l":109010.8,"c":109010.8,"v":45500,"usd":0.41735442}
{"ts":1751498700000,"o":109010.8,"h":109021.8,"l":108989.5,"c":109010.8,"v":431000,"usd":3.95381126}
{"ts":1751498760000,"o":109010.8,"h":109011.4,"l":109000.1,"c":109003,"v":11100,"usd":0.10183085}
{"ts":1751498820000,"o":109003,"h":109003.1,"l":109003.1,"c":109003.1,"v":13700,"usd":0.12568517}
{"ts":1751498880000,"o":109003.1,"h":109013.5,"l":108949.2,"c":108963,"v":297800,"usd":2.73240461}
{"ts":1751498940000,"o":108963,"h":109002.8,"l":108963,"c":108990,"v":248300,"usd":2.27850981}
{"ts":1751499000000,"o":108990,"h":108984,"l":108960.2,"c":108969.8,"v":30500,"usd":0.27990385}
{"ts":1751499060000,"o":108969.8,"h":109017.5,"l":108976.5,"c":109017.5,"v":67600,"usd":0.62023774}
{"ts":1751499120000,"o":109017.5,"h":109015,"l":109001.7,"c":109009.6,"v":42100,"usd":0.38620559}
{"ts":1751499180000,"o":109009.6,"h":109000,"l":108960.2,"c":108960.2,"v":4900,"usd":0.04496278}
{"ts":1751499240000,"o":108960.2,"h":108971.7,"l":108960.1,"c":108964.3,"v":36200,"usd":0.3322316}
{"ts":1751499300000,"o":108964.3,"h":108964.3,"l":108964.2,"c":108964.2,"v":13300,"usd":0.12205809}
{"ts":1751499360000,"o":108964.2,"h":108964.5,"l":108964.3,"c":108964.5,"v":37500,"usd":0.34414875}
{"ts":1751499420000,"o":108964.5,"h":108967.7,"l":108959.8,"c":108967.7,"v":46800,"usd":0.42951629}
{"ts":1751499480000,"o":108967.7,"h":108991.2,"l":108949.6,"c":108949.6,"v":193500,"usd":1.77587347}
{"ts":1751499540000,"o":108949.6,"h":108942.9,"l":108892.2,"c":108892.2,"v":250800,"usd":2.30270428}
{"ts":1751499600000,"o":108892.2,"h":108892.2,"l":108868.2,"c":108870.3,"v":496200,"usd":4.55719096}
{"ts":1751499660000,"o":108870.3,"h":108870.4,"l":108833.3,"c":108860.4,"v":228800,"usd":2.10182905}
{"ts":1751499720000,"o":108860.4,"h":108860.5,"l":108777,"c":108777.1,"v":241100,"usd":2.2157917}
{"ts":1751499780000,"o":108777.1,"h":108787.9,"l":108739.8,"c":108739.8,"v":95100,"usd":0.87442403}
{"ts":1751499840000,"o":108739.8,"h":108757.9,"l":108730.3,"c":108757.9,"v":72800,"usd":0.66945566}
{"ts":1751499900000,"o":108757.9,"h":108758,"l":108740.1,"c":108740.1,"v":195800,"usd":1.80036074}
{"ts":1751499960000,"o":108740.1,"h":108860,"l":108740.1,"c":108806,"v":290700,"usd":2.67211119}
{"ts":1751500020000,"o":108806,"h":108819.9,"l":108768,"c":108796.9,"v":39300,"usd":0.36119409}
{"ts":1751500080000,"o":108796.9,"h":108830,"l":108780.5,"c":108830,"v":121000,"usd":1.11192578}
{"ts":1751500140000,"o":108830,"h":108864.2,"l":108820.1,"c":108820.1,"v":88000,"usd":0.80839905}
{"ts":1751500200000,"o":108820.1,"h":108830,"l":108820,"c":108830,"v":3500,"usd":0.03216298}
{"ts":1751500260000,"o":108830,"h":108820.1,"l":108756.4,"c":108770.4,"v":89400,"usd":0.82171131}
{"ts":1751500320000,"o":108770.4,"h":108797.4,"l":108770,"c":108797.4,"v":116600,"usd":1.07184395}
{"ts":1751500380000,"o":108797.4,"h":108803.9,"l":108796.5,"c":108798.8,"v":157000,"usd":1.44297188}
{"ts":1751500440000,"o":108798.8,"h":108810.4,"l":108796.7,"c":108810.4,"v":193100,"usd":1.77474852}
{"ts":1751500500000,"o":108810.4,"h":108857,"l":108816.9,"c":108857,"v":130200,"usd":1.19639817}
{"ts":1751500560000,"o":108857,"h":108857,"l":108855.2,"c":108855.3,"v":25700,"usd":0.23609216}
{"ts":1751500620000,"o":108855.3,"h":108839.1,"l":108820.1,"c":108820.1,"v":77700,"usd":0.71390383}
{"ts":1751500680000,"o":108820.1,"h":108820.1,"l":108820,"c":108820,"v":2300,"usd":0.02113585}
{"ts":1751500740000,"o":108820,"h":108810.1,"l":108810,"c":108810.1,"v":5700,"usd":0.05238471}
{"ts":1751500800000,"o":108810.1,"h":108840,"l":108810,"c":108840,"v":55700,"usd":0.51180443}
{"ts":1751500860000,"o":108840,"h":108912.7,"l":108849.4,"c":108902.4,"v":344700,"usd":3.16590699}
{"ts":1751500920000,"o":108902.4,"h":108941.8,"l":108857.9,"c":108857.9,"v":204300,"usd":1.87569281}
{"ts":1751500980000,"o":108857.9,"h":108898.2,"l":108850,"c":108898.2,"v":43000,"usd":0.39498388}
{"ts":1751501040000,"o":108898.2,"h":109000,"l":108900,"c":109000,"v":210400,"usd":1.93102076}
{"ts":1751501100000,"o":109000,"h":108999.9,"l":108980.7,"c":108980.7,"v":139100,"usd":1.27615018}
{"ts":1751501160000,"o":108980.7,"h":109000,"l":108920,"c":108920,"v":170700,"usd":1.56639381}
{"ts":1751501220000,"o":108920,"h":108959.2,"l":108912.6,"c":108956.4,"v":2600,"usd":0.02386491}
{"ts":1751501280000,"o":108956.4,"h":108959.9,"l":108930.2,"c":108941.3,"v":112700,"usd":1.03460653}
{"ts":1751501340000,"o":108941.3,"h":108980,"l":108943.8,"c":108980,"v":111900,"usd":1.02683213}
{"ts":1751501400000,"o":108980,"h":109000,"l":108962.9,"c":109000,"v":10100,"usd":0.09268868}
{"ts":1751501460000,"o":109000,"h":109000,"l":108980.6,"c":109000,"v":6000,"usd":0.05505327}
{"ts":1751501520000,"o":109000,"h":108977.7,"l":108938.9,"c":108938.9,"v":109800,"usd":1.0076525}
{"ts":1751501580000,"o":108938.9,"h":108936.4,"l":108930,"c":108930,"v":147500,"usd":1.35406166}
{"ts":1751501640000,"o":108930,"h":108920,"l":108863.6,"c":108876.3,"v":4300,"usd":0.03949113}
{"ts":1751501700000,"o":108876.3,"h":108920,"l":108876.4,"c":108919.9,"v":84000,"usd":0.77136682}
{"ts":1751501760000,"o":108919.9,"h":108928.8,"l":108913,"c":108928.8,"v":24200,"usd":0.22219153}
{"ts":1751501820000,"o":108928.8,"h":108963.6,"l":108917.1,"c":108963.6,"v":101200,"usd":0.92900577}
{"ts":1751501880000,"o":108963.6,"h":108963.5,"l":108940.1,"c":108961.9,"v":153900,"usd":1.41254534}
{"ts":1751501940000,"o":108961.9,"h":108961.8,"l":108917,"c":108917,"v":30100,"usd":0.27625228}
{"ts":1751502000000,"o":108917,"h":108922.9,"l":108830.4,"c":108830.4,"v":169500,"usd":1.55690131}
{"ts":1751502060000,"o":108830.4,"h":108880.1,"l":108810.4,"c":108880.1,"v":103800,"usd":0.95377989}
{"ts":1751502120000,"o":108880.1,"h":108860.1,"l":108800,"c":108800,"v":383400,"usd":3.52335582}
{"ts":1751502180000,"o":108800,"h":108790,"l":108730.5,"c":108763.6,"v":426400,"usd":3.92040022}
{"ts":1751502240000,"o":108763.6,"h":108807.5,"l":108730.5,"c":108807.5,"v":57900,"usd":0.53231479}
{"ts":1751502300000,"o":108807.5,"h":108874.1,"l":108807.5,"c":108820,"v":300600,"usd":2.76212252}
{"ts":1751502360000,"o":108820,"h":108820.1,"l":108772.3,"c":108772.3,"v":12400,"usd":0.11398303}
{"ts":1751502420000,"o":108772.3,"h":108833.5,"l":108768.4,"c":108784.1,"v":184900,"usd":1.6992699}
{"ts":1751502480000,"o":108784.1,"h":108790,"l":108764.8,"c":108789.9,"v":287300,"usd":2.64141895}
{"ts":1751502540000,"o":108789.9,"h":108857.7,"l":108790,"c":108857.7,"v":1061900,"usd":9.75841152}
{"ts":1751502600000,"o":108857.7,"h":108900,"l":108840.1,"c":108900,"v":11100,"usd":0.10195561}
{"ts":1751502660000,"o":108900,"h":108909.7,"l":108850,"c":108860.6,"v":250100,"usd":2.2966994}
{"ts":1751502720000,"o":108860.6,"h":108887.2,"l":108849.9,"c":108887.2,"v":13100,"usd":0.12033776}
{"ts":1751502780000,"o":108887.2,"h":108899.9,"l":108820,"c":108820,"v":156000,"usd":1.43307558}
{"ts":1751502840000,"o":108820,"h":108811.3,"l":108800.1,"c":108810.4,"v":21800,"usd":0.20035441}
{"ts":1751502900000,"o":108810.4,"h":108811.1,"l":108780.1,"c":108780.1,"v":16000,"usd":0.14705621}
{"ts":1751502960000,"o":108780.1,"h":108919.9,"l":108792.6,"c":108903.7,"v":198200,"usd":1.82041012}
{"ts":1751503020000,"o":108903.7,"h":108903.8,"l":108842.7,"c":108842.7,"v":97200,"usd":0.89272709}
{"ts":1751503080000,"o":108842.7,"h":108859.9,"l":108827.7,"c":108852.4,"v":8700,"usd":0.07993112}
{"ts":1751503140000,"o":108852.4,"h":108860,"l":108849.5,"c":108860,"v":117700,"usd":1.08130527}
{"ts":1751503200000,"o":108860,"h":108860,"l":108860,"c":108860,"v":0,"usd":0}
{"ts":1751503260000,"o":108860,"h":108893.7,"l":108862,"c":108893.7,"v":138600,"usd":1.27282109}
{"ts":1751503320000,"o":108893.7,"h":108950,"l":108900.8,"c":108950,"v":67500,"usd":0.61974746}
{"ts":1751503380000,"o":108950,"h":109016.4,"l":108946.9,"c":108982.3,"v":276200,"usd":2.53416066}
{"ts":1751503440000,"o":108982.3,"h":108991.2,"l":108982.2,"c":108982.3,"v":132000,"usd":1.21119737}
{"ts":1751503500000,"o":108982.3,"h":109130,"l":108999.6,"c":109130,"v":172500,"usd":1.58155975}
{"ts":1751503560000,"o":109130,"h":109139.9,"l":109060.6,"c":109060.6,"v":60300,"usd":0.55272111}
{"ts":1751503620000,"o":109060.6,"h":109060,"l":109000.1,"c":109038.1,"v":21200,"usd":0.1944518}
{"ts":1751503680000,"o":109038.1,"h":109087.6,"l":109038.1,"c":109087.6,"v":7300,"usd":0.06694107}
{"ts":1751503740000,"o":109087.6,"h":109105.5,"l":109086.4,"c":109097.6,"v":142200,"usd":1.30350093}
{"ts":1751503800000,"o":109097.6,"h":109097.2,"l":109061.2,"c":109062.8,"v":14300,"usd":0.13110005}
{"ts":1751503860000,"o":109062.8,"h":109068.9,"l":109044.2,"c":109044.2,"v":4300,"usd":0.0394301}
{"ts":1751503920000,"o":109044.2,"h":109040.2,"l":109004.6,"c":109014.3,"v":5700,"usd":0.05228099}
{"ts":1751503980000,"o":109014.3,"h":109028.6,"l":109028.6,"c":109028.6,"v":300,"usd":0.00275157}
{"ts":1751504040000,"o":109028.6,"h":109042.6,"l":108970,"c":109000,"v":288800,"usd":2.64952265}
{"ts":1751504100000,"o":109000,"h":109009.5,"l":108980,"c":108980,"v":2800,"usd":0.02568744}
{"ts":1751504160000,"o":108980,"h":108973.1,"l":108963.4,"c":108973,"v":119500,"usd":1.09661187}
{"ts":1751504220000,"o":108973,"h":109000,"l":108950,"c":108950,"v":23400,"usd":0.21472776}
{"ts":1751504280000,"o":108950,"h":108944.9,"l":108913.2,"c":108944.9,"v":26600,"usd":0.2441765}
{"ts":1751504340000,"o":108944.9,"h":108944.9,"l":108944.9,"c":108944.9,"v":100,"usd":0.0009179}
{"ts":1751504400000,"o":108944.9,"h":108949.9,"l":108944.9,"c":108949.9,"v":10200,"usd":0.09362394}
{"ts":1751504460000,"o":108949.9,"h":108949.9,"l":108930,"c":108930,"v":21600,"usd":0.19827813}
{"ts":1751504520000,"o":108930,"h":108930,"l":108882.9,"c":108883,"v":23800,"usd":0.21853185}
{"ts":1751504580000,"o":108883,"h":108900,"l":108860,"c":108860,"v":25800,"usd":0.23694369}
{"ts":1751504640000,"o":108860,"h":108876.3,"l":108821.4,"c":108876.3,"v":55200,"usd":0.50713052}
{"ts":1751504700000,"o":108876.3,"h":108925.5,"l":108876.2,"c":108908.8,"v":9600,"usd":0.08816392}
{"ts":1751504760000,"o":108908.8,"h":108959.9,"l":108885.1,"c":108929.5,"v":85700,"usd":0.78687581}
{"ts":1751504820000,"o":108929.5,"h":108913.4,"l":108883.8,"c":108909.9,"v":19200,"usd":0.1763119}
{"ts":1751504880000,"o":108909.9,"h":108910,"l":108890.2,"c":108909.9,"v":25100,"usd":0.23047857}
{"ts":1751504940000,"o":108909.9,"h":108931.7,"l":108892.9,"c":108931.7,"v":5700,"usd":0.05234104}
{"ts":1751505000000,"o":108931.7,"h":108993.9,"l":108951.5,"c":108951.5,"v":133300,"usd":1.22311419}
{"ts":1751505060000,"o":108951.5,"h":108954.6,"l":108944,"c":108954.6,"v":36300,"usd":0.33317019}
{"ts":1751505120000,"o":108954.6,"h":108964.5,"l":108940,"c":108955,"v":61500,"usd":0.56443901}
{"ts":1751505180000,"o":108955,"h":108979.8,"l":108940.1,"c":108979.8,"v":253100,"usd":2.32306114}
{"ts":1751505240000,"o":108979.8,"h":108988.3,"l":108967.5,"c":108988.3,"v":114000,"usd":1.04598526}
{"ts":1751505300000,"o":108988.3,"h":109000,"l":108945.1,"c":108945.1,"v":85600,"usd":0.78548216}
{"ts":1751505360000,"o":108945.1,"h":108992.4,"l":108955.3,"c":108980,"v":39200,"usd":0.35968671}
{"ts":1751505420000,"o":108980,"h":108978.4,"l":108956.2,"c":108974.2,"v":138900,"usd":1.27461167}
{"ts":1751505480000,"o":108974.2,"h":108995.4,"l":108960.2,"c":108995.4,"v":11500,"usd":0.10553811}
{"ts":1751505540000,"o":108995.4,"h":108999.9,"l":108975.3,"c":108987.9,"v":7700,"usd":0.07065065}
{"ts":1751505600000,"o":108987.9,"h":109037.8,"l":108987.4,"c":108987.4,"v":151000,"usd":1.38544648}
{"ts":1751505660000,"o":108987.4,"h":109000,"l":108963,"c":108997.5,"v":1022000,"usd":9.37697869}
{"ts":1751505720000,"o":108997.5,"h":109072.1,"l":108997.6,"c":109072.1,"v":39000,"usd":0.3576577}
{"ts":1751505780000,"o":109072.1,"h":109097,"l":109064.6,"c":109070.9,"v":28600,"usd":0.26220035}
{"ts":1751505840000,"o":109070.9,"h":109124.6,"l":109082.5,"c":109110.4,"v":67500,"usd":0.6186306}
{"ts":1751505900000,"o":109110.4,"h":109116.3,"l":109095.9,"c":109095.9,"v":28900,"usd":0.26486691}
{"ts":1751505960000,"o":109095.9,"h":109081,"l":109037.3,"c":109081,"v":26000,"usd":0.23838726}
{"ts":1751506020000,"o":109081,"h":109118.5,"l":109118.5,"c":109118.5,"v":119400,"usd":1.09421742}
{"ts":1751506080000,"o":109118.5,"h":109133.5,"l":109118.4,"c":109133.5,"v":19500,"usd":0.17869402}
{"ts":1751506140000,"o":109133.5,"h":109133.4,"l":109121.4,"c":109121.4,"v":23900,"usd":0.21899819}
{"ts":1751506200000,"o":109121.4,"h":109121.4,"l":109087.4,"c":109087.4,"v":111900,"usd":1.02549878}
{"ts":1751506260000,"o":109087.4,"h":109087.4,"l":109049.5,"c":109061.8,"v":57400,"usd":0.52624919}
{"ts":1751506320000,"o":109061.8,"h":109133.3,"l":109081.8,"c":109120,"v":119400,"usd":1.09410941}
{"ts":1751506380000,"o":109120,"h":109133.3,"l":109097.6,"c":109097.6,"v":58200,"usd":0.5333037}
{"ts":1751506440000,"o":109097.6,"h":109065.7,"l":109059.9,"c":109060,"v":109200,"usd":1.00128716}
{"ts":1751506500000,"o":109060,"h":109066.7,"l":109037,"c":109037,"v":30700,"usd":0.28152947}
{"ts":1751506560000,"o":109037,"h":109046,"l":109017.1,"c":109046,"v":23400,"usd":0.21461045}
{"ts":1751506620000,"o":109046,"h":109061.6,"l":109017.1,"c":109017.1,"v":234900,"usd":2.1543793}
{"ts":1751506680000,"o":109017.1,"h":109034.5,"l":109010.7,"c":109034.5,"v":9000,"usd":0.08255072}
{"ts":1751506740000,"o":109034.5,"h":109039.7,"l":109020.1,"c":109039.7,"v":34600,"usd":0.31733556}
{"ts":1751506800000,"o":109039.7,"h":109059,"l":109059,"c":109059,"v":2400,"usd":0.02200632}
{"ts":1751506860000,"o":109059,"h":109068,"l":109040.2,"c":109068,"v":48000,"usd":0.44015536}
{"ts":1751506920000,"o":109068,"h":109059.7,"l":109040.5,"c":109040.5,"v":13300,"usd":0.12196168}
{"ts":1751506980000,"o":109040.5,"h":109058,"l":109040.5,"c":109040.5,"v":5700,"usd":0.05227263}
{"ts":1751507040000,"o":109040.5,"h":109051.3,"l":109030.1,"c":109030.1,"v":3300,"usd":0.03026346}
{"ts":1751507100000,"o":109030.1,"h":109030,"l":109000.1,"c":109011.1,"v":38600,"usd":0.35409306}
{"ts":1751507160000,"o":109011.1,"h":109028.1,"l":109010.9,"c":109028,"v":18600,"usd":0.17060823}
{"ts":1751507220000,"o":109028,"h":109015.5,"l":109005.6,"c":109015.5,"v":36700,"usd":0.3366559}
{"ts":1751507280000,"o":109015.5,"h":109030.9,"l":109030.9,"c":109030.9,"v":18200,"usd":0.16692494}
{"ts":1751507340000,"o":109030.9,"h":109072.5,"l":109000.2,"c":109072.5,"v":108400,"usd":0.99415943}
{"ts":1751507400000,"o":109072.5,"h":109077.2,"l":109029.1,"c":109029.1,"v":114200,"usd":1.04724814}
{"ts":1751507460000,"o":109029.1,"h":109074.6,"l":109029.2,"c":109074.6,"v":115600,"usd":1.06010533}
{"ts":1751507520000,"o":109074.6,"h":109075.1,"l":109058.4,"c":109066.2,"v":34200,"usd":0.3135545}
{"ts":1751507580000,"o":109066.2,"h":109066.2,"l":109066.2,"c":109066.2,"v":4300,"usd":0.03942541}
{"ts":1751507640000,"o":109066.2,"h":109066.2,"l":109023.8,"c":109045.3,"v":117400,"usd":1.07649592}
{"ts":1751507700000,"o":109045.3,"h":109063.7,"l":109040.1,"c":109044.2,"v":16700,"usd":0.15313573}
{"ts":1751507760000,"o":109044.2,"h":109044.2,"l":109011.9,"c":109032.3,"v":14700,"usd":0.13483082}
{"ts":1751507820000,"o":109032.3,"h":109056.5,"l":109032.3,"c":109056.5,"v":9600,"usd":0.08804611}
{"ts":1751507880000,"o":109056.5,"h":109041.8,"l":109041.8,"c":109041.8,"v":6500,"usd":0.0596102}
{"ts":1751507940000,"o":109041.8,"h":109029.7,"l":109019.2,"c":109024.4,"v":23700,"usd":0.21738778}
{"ts":1751508000000,"o":109024.4,"h":109024.4,"l":109000.8,"c":109000.8,"v":3200,"usd":0.02935459}
{"ts":1751508060000,"o":109000.8,"h":109000.8,"l":108950.2,"c":108950.2,"v":196400,"usd":1.80229302}
{"ts":1751508120000,"o":108950.2,"h":108950.1,"l":108870,"c":108870.1,"v":537700,"usd":4.93725856}
{"ts":1751508180000,"o":108870.1,"h":108870.1,"l":108838.8,"c":108857.4,"v":339400,"usd":3.118032}
{"ts":1751508240000,"o":108857.4,"h":108898.9,"l":108839.1,"c":108875,"v":231400,"usd":2.12565681}
{"ts":1751508300000,"o":108875,"h":108875.1,"l":108860.1,"c":108860.1,"v":7200,"usd":0.06613862}
{"ts":1751508360000,"o":108860.1,"h":108876.4,"l":108840.1,"c":108860,"v":145700,"usd":1.33849821}
{"ts":1751508420000,"o":108860,"h":108894.2,"l":108840,"c":108858.7,"v":265500,"usd":2.43881368}
{"ts":1751508480000,"o":108858.7,"h":108879.9,"l":108868.6,"c":108879.9,"v":108900,"usd":1.00018126}
{"ts":1751508540000,"o":108879.9,"h":108840.1,"l":108840,"c":108840.1,"v":42300,"usd":0.38864394}
{"ts":1751508600000,"o":108840.1,"h":108857.7,"l":108839,"c":108849.5,"v":22300,"usd":0.20488335}
{"ts":1751508660000,"o":108849.5,"h":108849.4,"l":108830,"c":108830,"v":444600,"usd":4.08474437}
{"ts":1751508720000,"o":108830,"h":108848.5,"l":108820.1,"c":108848.5,"v":44500,"usd":0.4089121}
{"ts":1751508780000,"o":108848.5,"h":108848.5,"l":108848.5,"c":108848.5,"v":0,"usd":0}
{"ts":1751508840000,"o":108848.5,"h":108847.2,"l":108827.5,"c":108838.3,"v":150900,"usd":1.38644795}
{"ts":1751508900000,"o":108838.3,"h":108851.9,"l":108831.1,"c":108851.9,"v":49400,"usd":0.45390783}
{"ts":1751508960000,"o":108851.9,"h":108851.9,"l":108837.1,"c":108837.1,"v":85300,"usd":0.78371036}
{"ts":1751509020000,"o":108837.1,"h":108839.9,"l":108828.1,"c":108839.9,"v":11000,"usd":0.1010725}
{"ts":1751509080000,"o":108839.9,"h":108839.8,"l":108839.8,"c":108839.8,"v":2700,"usd":0.02480706}
{"ts":1751509140000,"o":108839.8,"h":108827.5,"l":108810.6,"c":108810.6,"v":201000,"usd":1.84706882}
{"ts":1751509200000,"o":108810.6,"h":108810.5,"l":108760.1,"c":108760.1,"v":221100,"usd":2.0324579}
{"ts":1751509260000,"o":108760.1,"h":108810,"l":108750.2,"c":108802,"v":100600,"usd":0.9247292}
{"ts":1751509320000,"o":108802,"h":108783.2,"l":108770,"c":108770,"v":8500,"usd":0.07813895}
{"ts":1751509380000,"o":108770,"h":108760,"l":108666.1,"c":108670.7,"v":840000,"usd":7.72794836}
{"ts":1751509440000,"o":108670.7,"h":108684.1,"l":108615.7,"c":108644.1,"v":724200,"usd":6.6651024}
{"ts":1751509500000,"o":108644.1,"h":108715.4,"l":108649.5,"c":108694.8,"v":135400,"usd":1.24602321}
{"ts":1751509560000,"o":108694.8,"h":108730,"l":108690.1,"c":108714.4,"v":34500,"usd":0.31734916}
{"ts":1751509620000,"o":108714.4,"h":108750,"l":108699.9,"c":108710,"v":120700,"usd":1.11017165}
{"ts":1751509680000,"o":108710,"h":108725.8,"l":108660,"c":108680,"v":141600,"usd":1.30256051}
{"ts":1751509740000,"o":108680,"h":108660,"l":108566.2,"c":108625.3,"v":1013900,"usd":9.33685828}
{"ts":1751509800000,"o":108625.3,"h":108628.1,"l":108620.1,"c":108628.1,"v":34900,"usd":0.32128609}
{"ts":1751509860000,"o":108628.1,"h":108676.3,"l":108630,"c":108630,"v":147800,"usd":1.36013881}
{"ts":1751509920000,"o":108630,"h":108639.3,"l":108615.5,"c":108639.3,"v":8800,"usd":0.08100718}
{"ts":1751509980000,"o":108639.3,"h":108659.9,"l":108626.4,"c":108648.6,"v":36700,"usd":0.33776133}
{"ts":1751510040000,"o":108648.6,"h":108640.6,"l":108594.1,"c":108597.3,"v":175700,"usd":1.61764818}
{"ts":1751510100000,"o":108597.3,"h":108635.1,"l":108590,"c":108624.2,"v":667100,"usd":6.14226399}
{"ts":1751510160000,"o":108624.2,"h":108638.8,"l":108624.2,"c":108627.9,"v":325600,"usd":2.9972214}
{"ts":1751510220000,"o":108627.9,"h":108655.7,"l":108627.9,"c":108646.5,"v":560400,"usd":5.1581092}
{"ts":1751510280000,"o":108646.5,"h":108646.5,"l":108622.6,"c":108622.6,"v":368700,"usd":3.39413541}
{"ts":1751510340000,"o":108622.6,"h":108636.3,"l":108616.3,"c":108616.3,"v":619200,"usd":5.70021256}
{"ts":1751510400000,"o":108616.3,"h":108620.6,"l":108576.5,"c":108593.8,"v":631900,"usd":5.81837978}
{"ts":1751510460000,"o":108593.8,"h":108627,"l":108560.1,"c":108560.1,"v":353800,"usd":3.25770433}
{"ts":1751510520000,"o":108560.1,"h":108560,"l":108555.1,"c":108556.5,"v":143100,"usd":1.31819704}
{"ts":1751510580000,"o":108556.5,"h":108556.6,"l":108556.5,"c":108556.5,"v":332700,"usd":3.06476586}
{"ts":1751510640000,"o":108556.5,"h":108573.1,"l":108556.4,"c":108564.8,"v":420300,"usd":3.87136939}
{"ts":1751510700000,"o":108564.8,"h":108564.8,"l":108552.9,"c":108552.9,"v":291000,"usd":2.68059068}
{"ts":1751510760000,"o":108552.9,"h":108566.6,"l":108552.9,"c":108566.3,"v":445900,"usd":4.10733219}
{"ts":1751510820000,"o":108566.3,"h":108579.9,"l":108553.9,"c":108566.9,"v":187500,"usd":1.72707207}
{"ts":1751510880000,"o":108566.9,"h":108564.5,"l":108557.5,"c":108557.6,"v":57600,"usd":0.5305901}
{"ts":1751510940000,"o":108557.6,"h":108622.9,"l":108512.6,"c":108622,"v":499500,"usd":4.60110246}
{"ts":1751511000000,"o":108622,"h":108659.8,"l":108620,"c":108620,"v":188700,"usd":1.7368745}
{"ts":1751511060000,"o":108620,"h":108629.3,"l":108600.1,"c":108629.3,"v":122000,"usd":1.12325705}
{"ts":1751511120000,"o":108629.3,"h":108680.3,"l":108640.1,"c":108640.1,"v":235100,"usd":2.16353478}
{"ts":1751511180000,"o":108640.1,"h":108655.3,"l":108610,"c":108610,"v":212000,"usd":1.9515987}
{"ts":1751511240000,"o":108610,"h":108620,"l":108609.9,"c":108620,"v":700,"usd":0.00644493}
{"ts":1751511300000,"o":108620,"h":108640.3,"l":108640.3,"c":108640.3,"v":3000,"usd":0.0276141}
{"ts":1751511360000,"o":108640.3,"h":108640.3,"l":108640.3,"c":108640.3,"v":0,"usd":0}
{"ts":1751511420000,"o":108640.3,"h":108700,"l":108628.6,"c":108699.9,"v":134600,"usd":1.23867595}
{"ts":1751511480000,"o":108699.9,"h":108711,"l":108700,"c":108711,"v":7100,"usd":0.06531671}
{"ts":1751511540000,"o":108711,"h":108749.8,"l":108711,"c":108726.4,"v":31900,"usd":0.29336461}
{"ts":1751511600000,"o":108726.4,"h":108720,"l":108713.4,"c":108713.4,"v":43700,"usd":0.40196817}
{"ts":1751511660000,"o":108713.4,"h":108731.1,"l":108700.1,"c":108710.1,"v":184400,"usd":1.69625318}
{"ts":1751511720000,"o":108710.1,"h":108719.9,"l":108710.1,"c":108719.9,"v":7300,"usd":0.06715016}
{"ts":1751511780000,"o":108719.9,"h":108719.9,"l":108711.7,"c":108719.9,"v":25600,"usd":0.23546848}
{"ts":1751511840000,"o":108719.9,"h":108719.9,"l":108719.9,"c":108719.9,"v":3400,"usd":0.03127286}
{"ts":1751511900000,"o":108719.9,"h":108719.9,"l":108703.2,"c":108707.6,"v":15900,"usd":0.14625578}
{"ts":1751511960000,"o":108707.6,"h":108760,"l":108707.7,"c":108759.9,"v":132900,"usd":1.22222841}
{"ts":1751512020000,"o":108759.9,"h":108769,"l":108730,"c":108730,"v":41200,"usd":0.3788359}
{"ts":1751512080000,"o":108730,"h":108720.1,"l":108720.1,"c":108720.1,"v":38300,"usd":0.35227957}
{"ts":1751512140000,"o":108720.1,"h":108724.3,"l":108724.3,"c":108724.3,"v":1000,"usd":0.0091976}
{"ts":1751512200000,"o":108724.3,"h":108740.3,"l":108723.5,"c":108723.6,"v":96000,"usd":0.88293116}
{"ts":1751512260000,"o":108723.6,"h":108730.5,"l":108710,"c":108710,"v":117300,"usd":1.07901582}
{"ts":1751512320000,"o":108710,"h":108719.7,"l":108651.4,"c":108660.5,"v":245400,"usd":2.25769719}
{"ts":1751512380000,"o":108660.5,"h":108674.6,"l":108660.4,"c":108674.6,"v":75400,"usd":0.693868}
{"ts":1751512440000,"o":108674.6,"h":108685.5,"l":108655.4,"c":108673.8,"v":41300,"usd":0.38005442}
{"ts":1751512500000,"o":108673.8,"h":108673.8,"l":108673.7,"c":108673.7,"v":2200,"usd":0.02024408}
{"ts":1751512560000,"o":108673.7,"h":108682.2,"l":108651.6,"c":108651.6,"v":109300,"usd":1.00589363}
{"ts":1751512620000,"o":108651.6,"h":108668.1,"l":108632.8,"c":108668.1,"v":93000,"usd":0.85599453}
{"ts":1751512680000,"o":108668.1,"h":108668.1,"l":108643,"c":108648.1,"v":31500,"usd":0.28988335}
{"ts":1751512740000,"o":108648.1,"h":108662.6,"l":108637.8,"c":108637.9,"v":21000,"usd":0.19327248}
{"ts":1751512800000,"o":108637.9,"h":108660,"l":108659.1,"c":108659.1,"v":33300,"usd":0.30646321}
{"ts":1751512860000,"o":108659.1,"h":108677.5,"l":108666.7,"c":108670.7,"v":59100,"usd":0.5438468}
{"ts":1751512920000,"o":108670.7,"h":108670.6,"l":108629,"c":108629,"v":253600,"usd":2.33423122}
{"ts":1751512980000,"o":108629,"h":108639.6,"l":108639.6,"c":108639.6,"v":9000,"usd":0.0828423}
{"ts":1751513040000,"o":108639.6,"h":108712.3,"l":108660,"c":108712.3,"v":344600,"usd":3.17066594}
{"ts":1751513100000,"o":108712.3,"h":108783.3,"l":108718.2,"c":108783.3,"v":132800,"usd":1.2212529}
{"ts":1751513160000,"o":108783.3,"h":108799.9,"l":108754.5,"c":108756.3,"v":123900,"usd":1.13917507}
{"ts":1751513220000,"o":108756.3,"h":108785.4,"l":108756.2,"c":108779.9,"v":64600,"usd":0.59390087}
{"ts":1751513280000,"o":108779.9,"h":108779.9,"l":108763.9,"c":108763.9,"v":22500,"usd":0.20685006}
{"ts":1751513340000,"o":108763.9,"h":108764,"l":108730.2,"c":108730.3,"v":9000,"usd":0.08275741}
{"ts":1751513400000,"o":108730.3,"h":108754.8,"l":108754.7,"c":108754.7,"v":39400,"usd":0.362283}
{"ts":1751513460000,"o":108754.7,"h":108753.9,"l":108730,"c":108730,"v":35200,"usd":0.3237062}
{"ts":1751513520000,"o":108730,"h":108730,"l":108730,"c":108730,"v":0,"usd":0}
{"ts":1751513580000,"o":108730,"h":108734.2,"l":108725.3,"c":108726.3,"v":11700,"usd":0.10760494}
{"ts":1751513640000,"o":108726.3,"h":108799.6,"l":108734.7,"c":108799.6,"v":330100,"usd":3.03531849}
{"ts":1751513700000,"o":108799.6,"h":108835.8,"l":108780,"c":108780,"v":235000,"usd":2.16011929}
{"ts":1751513760000,"o":108780,"h":108775.9,"l":108720.1,"c":108721.1,"v":97300,"usd":0.8948147}
{"ts":1751513820000,"o":108721.1,"h":108744.2,"l":108726.3,"c":108744.2,"v":28300,"usd":0.26025386}
{"ts":1751513880000,"o":108744.2,"h":108769.9,"l":108760,"c":108769.9,"v":700,"usd":0.00643586}
{"ts":1751513940000,"o":108769.9,"h":108769.9,"l":108755.9,"c":108755.9,"v":8700,"usd":0.07998639}
{"ts":1751514000000,"o":108755.9,"h":108750.3,"l":108750,"c":108750.3,"v":6700,"usd":0.06160918}
{"ts":1751514060000,"o":108750.3,"h":108799.9,"l":108760.8,"c":108799.9,"v":117800,"usd":1.08292772}
{"ts":1751514120000,"o":108799.9,"h":108810.3,"l":108799.9,"c":108810.3,"v":1800,"usd":0.01654407}
{"ts":1751514180000,"o":108810.3,"h":108819,"l":108795.9,"c":108819,"v":8900,"usd":0.08179566}
{"ts":1751514240000,"o":108819,"h":108828.9,"l":108800,"c":108800,"v":37000,"usd":0.34001231}
{"ts":1751514300000,"o":108800,"h":108800.1,"l":108800.1,"c":108800.1,"v":500,"usd":0.0045956}
{"ts":1751514360000,"o":108800.1,"h":108800,"l":108760.1,"c":108768.3,"v":228300,"usd":2.09888493}
{"ts":1751514420000,"o":108768.3,"h":108768.3,"l":108768.3,"c":108768.3,"v":0,"usd":0}
{"ts":1751514480000,"o":108768.3,"h":108768.1,"l":108760,"c":108760.2,"v":8500,"usd":0.07814859}
{"ts":1751514540000,"o":108760.2,"h":108762.9,"l":108749.8,"c":108749.8,"v":52000,"usd":0.47815794}
{"ts":1751514600000,"o":108749.8,"h":108740.1,"l":108713.5,"c":108713.5,"v":110400,"usd":1.01534598}
{"ts":1751514660000,"o":108713.5,"h":108710,"l":108661.7,"c":108689.9,"v":38400,"usd":0.35334786}
{"ts":1751514720000,"o":108689.9,"h":108699.5,"l":108690,"c":108699.2,"v":26700,"usd":0.24563622}
{"ts":1751514780000,"o":108699.2,"h":108716.7,"l":108706.7,"c":108716.6,"v":62000,"usd":0.57031144}
{"ts":1751514840000,"o":108716.6,"h":108720,"l":108719.9,"c":108719.9,"v":18900,"usd":0.17384031}
{"ts":1751514900000,"o":108719.9,"h":108718.6,"l":108712,"c":108714.1,"v":110200,"usd":1.01366229}
{"ts":1751514960000,"o":108714.1,"h":108705.9,"l":108700.1,"c":108700.1,"v":23600,"usd":0.21710851}
{"ts":1751515020000,"o":108700.1,"h":108700.1,"l":108700,"c":108700,"v":170200,"usd":1.56577192}
{"ts":1751515080000,"o":108700,"h":108697.6,"l":108639.8,"c":108639.8,"v":95100,"usd":0.87503273}
{"ts":1751515140000,"o":108639.8,"h":108658.3,"l":108629.2,"c":108639.2,"v":241500,"usd":2.22292608}
{"ts":1751515200000,"o":108639.2,"h":108652.6,"l":108639.3,"c":108652.5,"v":18100,"usd":0.16659525}
{"ts":1751515260000,"o":108652.5,"h":108680,"l":108637.6,"c":108680,"v":30600,"usd":0.28163788}
{"ts":1751515320000,"o":108680,"h":108686,"l":108680,"c":108685.9,"v":2300,"usd":0.02116189}
{"ts":1751515380000,"o":108685.9,"h":108685.9,"l":108573.5,"c":108580,"v":443900,"usd":4.0869752}
{"ts":1751515440000,"o":108580,"h":108580,"l":108573.5,"c":108573.5,"v":49700,"usd":0.45773704}
{"ts":1751515500000,"o":108573.5,"h":108593.7,"l":108573.6,"c":108593.6,"v":440700,"usd":4.05896238}
{"ts":1751515560000,"o":108593.6,"h":108609.1,"l":108597.8,"c":108609,"v":149600,"usd":1.3774384}
{"ts":1751515620000,"o":108609,"h":108720,"l":108609.9,"c":108702.7,"v":375900,"usd":3.4587056}
{"ts":1751515680000,"o":108702.7,"h":108791.1,"l":108717.2,"c":108790.6,"v":462700,"usd":4.25382873}
{"ts":1751515740000,"o":108790.6,"h":108789.1,"l":108745.7,"c":108745.7,"v":230400,"usd":2.1181194}
{"ts":1751515800000,"o":108745.7,"h":108781.6,"l":108745.7,"c":108781.6,"v":53600,"usd":0.49282119}
{"ts":1751515860000,"o":108781.6,"h":108790.8,"l":108781.6,"c":108790.8,"v":31900,"usd":0.29324437}
{"ts":1751515920000,"o":108790.8,"h":108799.9,"l":108788,"c":108788,"v":134700,"usd":1.23811306}
{"ts":1751515980000,"o":108788,"h":108810.7,"l":108798.4,"c":108810.7,"v":14200,"usd":0.13051386}
{"ts":1751516040000,"o":108810.7,"h":108818.8,"l":108810.8,"c":108818.8,"v":39900,"usd":0.36666924}
{"ts":1751516100000,"o":108818.8,"h":108839.1,"l":108818.8,"c":108839.1,"v":7200,"usd":0.06615779}
{"ts":1751516160000,"o":108839.1,"h":108836.3,"l":108828,"c":108836.3,"v":4400,"usd":0.04042995}
{"ts":1751516220000,"o":108836.3,"h":108836.3,"l":108825.8,"c":108825.8,"v":2800,"usd":0.02572893}
{"ts":1751516280000,"o":108825.8,"h":108874.8,"l":108825.9,"c":108845.1,"v":284200,"usd":2.61085901}
{"ts":1751516340000,"o":108845.1,"h":108876.3,"l":108849.5,"c":108876.3,"v":27600,"usd":0.25354281}
{"ts":1751516400000,"o":108876.3,"h":108930,"l":108879.9,"c":108930,"v":92600,"usd":0.85026286}
{"ts":1751516460000,"o":108930,"h":108955.5,"l":108915.7,"c":108915.7,"v":117300,"usd":1.07676232}
{"ts":1751516520000,"o":108915.7,"h":108946.6,"l":108915.7,"c":108939.1,"v":150000,"usd":1.37705944}
{"ts":1751516580000,"o":108939.1,"h":108984.6,"l":108921.4,"c":108975.7,"v":141100,"usd":1.29521668}
{"ts":1751516640000,"o":108975.7,"h":108979.9,"l":108953.7,"c":108953.7,"v":108200,"usd":0.99301438}
{"ts":1751516700000,"o":108953.7,"h":108953.8,"l":108953.8,"c":108953.8,"v":100,"usd":0.00091782}
{"ts":1751516760000,"o":108953.8,"h":108967.8,"l":108952.6,"c":108952.6,"v":41400,"usd":0.37992845}
{"ts":1751516820000,"o":108952.6,"h":108989.9,"l":108967.9,"c":108989.9,"v":233700,"usd":2.14449376}
{"ts":1751516880000,"o":108989.9,"h":109009.9,"l":108980.1,"c":108980.1,"v":59200,"usd":0.54311919}
{"ts":1751516940000,"o":108980.1,"h":108980,"l":108970,"c":108970,"v":3500,"usd":0.03211848}
{"ts":1751517000000,"o":108970,"h":108968,"l":108953.3,"c":108962.1,"v":112800,"usd":1.0351662}
{"ts":1751517060000,"o":108962.1,"h":108993.7,"l":108973.3,"c":108993.7,"v":6200,"usd":0.05688438}
{"ts":1751517120000,"o":108993.7,"h":108967,"l":108962.1,"c":108962.1,"v":14400,"usd":0.13215028}
{"ts":1751517180000,"o":108962.1,"h":108978.7,"l":108963,"c":108963,"v":98900,"usd":0.90763959}
{"ts":1751517240000,"o":108963,"h":108960.1,"l":108941,"c":108942.8,"v":33700,"usd":0.3093211}
{"ts":1751517300000,"o":108942.8,"h":108961,"l":108932.1,"c":108951.6,"v":33600,"usd":0.30839791}
{"ts":1751517360000,"o":108951.6,"h":108967.3,"l":108940,"c":108940,"v":49200,"usd":0.45162107}
{"ts":1751517420000,"o":108940,"h":108960,"l":108940,"c":108960,"v":112400,"usd":1.03176388}
{"ts":1751517480000,"o":108960,"h":108979.9,"l":108961.3,"c":108970.3,"v":47600,"usd":0.43678452}
{"ts":1751517540000,"o":108970.3,"h":108970.2,"l":108957,"c":108957.4,"v":134600,"usd":1.23531553}
{"ts":1751517600000,"o":108957.4,"h":108968.1,"l":108955.4,"c":108955.5,"v":7700,"usd":0.07066323}
{"ts":1751517660000,"o":108955.5,"h":108972.1,"l":108945.7,"c":108945.7,"v":152400,"usd":1.39874856}
{"ts":1751517720000,"o":108945.7,"h":108940.1,"l":108920,"c":108920,"v":119100,"usd":1.09326997}
{"ts":1751517780000,"o":108920,"h":108919.4,"l":108910,"c":108910,"v":5100,"usd":0.04682598}
{"ts":1751517840000,"o":108910,"h":108910,"l":108894.8,"c":108894.8,"v":52200,"usd":0.47933985}
{"ts":1751517900000,"o":108894.8,"h":108894.8,"l":108894.8,"c":108894.8,"v":0,"usd":0}
{"ts":1751517960000,"o":108894.8,"h":108922,"l":108900.1,"c":108920.3,"v":602000,"usd":5.52794336}
{"ts":1751518020000,"o":108920.3,"h":108910.7,"l":108890,"c":108890,"v":166400,"usd":1.52808185}
{"ts":1751518080000,"o":108890,"h":108904.6,"l":108880.1,"c":108880.1,"v":232400,"usd":2.134341}
{"ts":1751518140000,"o":108880.1,"h":108891.9,"l":108880.1,"c":108891.8,"v":16400,"usd":0.15061136}
{"ts":1751518200000,"o":108891.8,"h":108902.5,"l":108870,"c":108870,"v":18500,"usd":0.16988163}
{"ts":1751518260000,"o":108870,"h":108861.3,"l":108830.1,"c":108858.3,"v":66100,"usd":0.60728665}
{"ts":1751518320000,"o":108858.3,"h":108888.1,"l":108854.3,"c":108888.1,"v":181800,"usd":1.66997273}
{"ts":1751518380000,"o":108888.1,"h":108886.9,"l":108867.3,"c":108871.4,"v":113700,"usd":1.04431058}
{"ts":1751518440000,"o":108871.4,"h":108871.4,"l":108827.3,"c":108827.4,"v":162300,"usd":1.49107992}
{"ts":1751518500000,"o":108827.4,"h":108827.3,"l":108789.3,"c":108789.3,"v":146000,"usd":1.34163916}
{"ts":1751518560000,"o":108789.3,"h":108817.8,"l":108780.1,"c":108817.5,"v":33900,"usd":0.31154036}
{"ts":1751518620000,"o":108817.5,"h":108824.4,"l":108777,"c":108790.6,"v":805000,"usd":7.39938206}
{"ts":1751518680000,"o":108790.6,"h":108806.8,"l":108790.6,"c":108799.6,"v":40000,"usd":0.36766062}
{"ts":1751518740000,"o":108799.6,"h":108799.5,"l":108786.5,"c":108786.5,"v":48300,"usd":0.44396807}
{"ts":1751518800000,"o":108786.5,"h":108786.5,"l":108786.5,"c":108786.5,"v":85700,"usd":0.78778011}
{"ts":1751518860000,"o":108786.5,"h":108819.9,"l":108804.8,"c":108815.8,"v":179600,"usd":1.65059504}
{"ts":1751518920000,"o":108815.8,"h":108815.8,"l":108798.1,"c":108798.5,"v":11800,"usd":0.10845334}
{"ts":1751518980000,"o":108798.5,"h":108815.6,"l":108811.6,"c":108815.6,"v":20500,"usd":0.18839382}
{"ts":1751519040000,"o":108815.6,"h":108829.9,"l":108819.9,"c":108819.9,"v":49900,"usd":0.45852825}
{"ts":1751519100000,"o":108819.9,"h":108877.5,"l":108822.9,"c":108861.3,"v":239800,"usd":2.20296893}
{"ts":1751519160000,"o":108861.3,"h":108867.6,"l":108855.5,"c":108867.6,"v":14100,"usd":0.12951788}
{"ts":1751519220000,"o":108867.6,"h":108903.1,"l":108880,"c":108903.1,"v":86200,"usd":0.7915486}
{"ts":1751519280000,"o":108903.1,"h":108919.9,"l":108911.1,"c":108919.9,"v":247900,"usd":2.27601894}
{"ts":1751519340000,"o":108919.9,"h":108979.6,"l":108920,"c":108979.6,"v":35600,"usd":0.32678443}
{"ts":1751519400000,"o":108979.6,"h":109243.4,"l":108971.5,"c":109154.7,"v":7105700,"usd":65.13405761}
{"ts":1751519460000,"o":109154.7,"h":109185.5,"l":109140,"c":109140,"v":136700,"usd":1.2523951}
{"ts":1751519520000,"o":109140,"h":109140.1,"l":109109.1,"c":109120,"v":95200,"usd":0.87247476}
{"ts":1751519580000,"o":109120,"h":109127.7,"l":109090.4,"c":109090.5,"v":201200,"usd":1.84428321}
{"ts":1751519640000,"o":109090.5,"h":109149.8,"l":109090.4,"c":109128.6,"v":256400,"usd":2.34972983}
{"ts":1751519700000,"o":109128.6,"h":109128.6,"l":109095.6,"c":109095.7,"v":84000,"usd":0.76978109}
{"ts":1751519760000,"o":109095.7,"h":109144.6,"l":109109.3,"c":109144.5,"v":37600,"usd":0.34457447}
{"ts":1751519820000,"o":109144.5,"h":109168.4,"l":109144.5,"c":109168.4,"v":46600,"usd":0.42688572}
{"ts":1751519880000,"o":109168.4,"h":109239.9,"l":109172.4,"c":109201.8,"v":191000,"usd":1.74912213}
{"ts":1751519940000,"o":109201.8,"h":109180,"l":109130.1,"c":109130.1,"v":16700,"usd":0.15299395}
{"ts":1751520000000,"o":109130.1,"h":109142,"l":109130.2,"c":109141.9,"v":227400,"usd":2.08358806}
{"ts":1751520060000,"o":109141.9,"h":109135,"l":109100.6,"c":109100.6,"v":60000,"usd":0.54981424}
{"ts":1751520120000,"o":109100.6,"h":109134.9,"l":109100.6,"c":109134.9,"v":151600,"usd":1.38950582}
{"ts":1751520180000,"o":109134.9,"h":109137.2,"l":109110.1,"c":109135.7,"v":191000,"usd":1.75022651}
{"ts":1751520240000,"o":109135.7,"h":109132.7,"l":109120.1,"c":109132.7,"v":21000,"usd":0.1924476}
{"ts":1751520300000,"o":109132.7,"h":109132.7,"l":109132.7,"c":109132.7,"v":5400,"usd":0.04948128}
{"ts":1751520360000,"o":109132.7,"h":109120,"l":109090.5,"c":109090.6,"v":132900,"usd":1.21809257}
{"ts":1751520420000,"o":109090.6,"h":109139.9,"l":109096.4,"c":109132.2,"v":230300,"usd":2.11052463}
{"ts":1751520480000,"o":109132.2,"h":109154.7,"l":109104.3,"c":109154.6,"v":12200,"usd":0.11179699}
{"ts":1751520540000,"o":109154.6,"h":109152.6,"l":109139,"c":109139,"v":14700,"usd":0.13468659}
{"ts":1751520600000,"o":109139,"h":109146.5,"l":109126.1,"c":109134.3,"v":69400,"usd":0.63591887}
{"ts":1751520660000,"o":109134.3,"h":109157.3,"l":109134.4,"c":109157.3,"v":240700,"usd":2.20545062}
{"ts":1751520720000,"o":109157.3,"h":109188,"l":109141.4,"c":109160.9,"v":146200,"usd":1.33938684}
{"ts":1751520780000,"o":109160.9,"h":109190.9,"l":109130.1,"c":109190.9,"v":282900,"usd":2.59188179}
{"ts":1751520840000,"o":109190.9,"h":109240.6,"l":109165.7,"c":109208.1,"v":507100,"usd":4.64371201}
{"ts":1751520900000,"o":109208.1,"h":109300,"l":109202.8,"c":109262.4,"v":495700,"usd":4.53705716}
{"ts":1751520960000,"o":109262.4,"h":109284.4,"l":109230.1,"c":109279.8,"v":428100,"usd":3.91871769}
{"ts":1751521020000,"o":109279.8,"h":109283.9,"l":109231.9,"c":109236.3,"v":175400,"usd":1.60525643}
{"ts":1751521080000,"o":109236.3,"h":109242,"l":109241.9,"c":109242,"v":400,"usd":0.0036616}
{"ts":1751521140000,"o":109242,"h":109278.8,"l":109241.9,"c":109278.8,"v":40800,"usd":0.37348052}
{"ts":1751521200000,"o":109278.8,"h":109285,"l":109244.1,"c":109284.9,"v":101200,"usd":0.92626273}
{"ts":1751521260000,"o":109284.9,"h":109300,"l":109266.1,"c":109300,"v":120900,"usd":1.10639218}
{"ts":1751521320000,"o":109300,"h":109317.8,"l":109300,"c":109310.4,"v":233700,"usd":2.13808144}
{"ts":1751521380000,"o":109310.4,"h":109350,"l":109263.4,"c":109263.4,"v":520900,"usd":4.76559693}
{"ts":1751521440000,"o":109263.4,"h":109268.8,"l":109235.4,"c":109253,"v":211300,"usd":1.93411262}
{"ts":1751521500000,"o":109253,"h":109272.1,"l":109239.9,"c":109268,"v":51700,"usd":0.47321689}
{"ts":1751521560000,"o":109268,"h":109289.6,"l":109245.1,"c":109260.4,"v":115000,"usd":1.05260755}
{"ts":1751521620000,"o":109260.4,"h":109258.1,"l":109222.5,"c":109243.1,"v":124500,"usd":1.13977591}
{"ts":1751521680000,"o":109243.1,"h":109258.1,"l":109258,"c":109258.1,"v":800,"usd":0.00732208}
{"ts":1751521740000,"o":109258.1,"h":109297.4,"l":109258.1,"c":109297.4,"v":151400,"usd":1.385662}
{"ts":1751521800000,"o":109297.4,"h":109389.9,"l":109285.9,"c":109362.4,"v":281300,"usd":2.57253585}
{"ts":1751521860000,"o":109362.4,"h":109355.5,"l":109319,"c":109341.6,"v":47100,"usd":0.43082085}
{"ts":1751521920000,"o":109341.6,"h":109360.9,"l":109341.7,"c":109360.9,"v":188100,"usd":1.72023996}
{"ts":1751521980000,"o":109360.9,"h":109360.9,"l":109360.8,"c":109360.9,"v":1200,"usd":0.0109728}
{"ts":1751522040000,"o":109360.9,"h":109373.7,"l":109360.8,"c":109373.7,"v":29400,"usd":0.2688309}
{"ts":1751522100000,"o":109373.7,"h":109392,"l":109373.6,"c":109392,"v":167400,"usd":1.53051647}
{"ts":1751522160000,"o":109392,"h":109402.9,"l":109391.9,"c":109394,"v":44600,"usd":0.40768502}
{"ts":1751522220000,"o":109394,"h":109394,"l":109373.6,"c":109386,"v":161200,"usd":1.47381185}
{"ts":1751522280000,"o":109386,"h":109400.2,"l":109378.2,"c":109382.7,"v":9600,"usd":0.08776166}
{"ts":1751522340000,"o":109382.7,"h":109364.4,"l":109360.2,"c":109360.2,"v":65800,"usd":0.60167224}
{"ts":1751522400000,"o":109360.2,"h":109362.6,"l":109337.3,"c":109362.5,"v":78400,"usd":0.71695159}
{"ts":1751522460000,"o":109362.5,"h":109362.6,"l":109341.7,"c":109341.7,"v":109800,"usd":1.00409862}
{"ts":1751522520000,"o":109341.7,"h":109344.3,"l":109323.5,"c":109340,"v":31600,"usd":0.28902199}
{"ts":1751522580000,"o":109340,"h":109335.8,"l":109333.7,"c":109333.7,"v":3800,"usd":0.03475586}
{"ts":1751522640000,"o":109333.7,"h":109321,"l":109307.8,"c":109307.8,"v":87000,"usd":0.79591159}
{"ts":1751522700000,"o":109307.8,"h":109328.9,"l":109278.5,"c":109328.9,"v":169000,"usd":1.54619534}
{"ts":1751522760000,"o":109328.9,"h":109329.7,"l":109329,"c":109329.7,"v":3800,"usd":0.03475715}
{"ts":1751522820000,"o":109329.7,"h":109351.4,"l":109320.1,"c":109351.4,"v":140100,"usd":1.28143284}
{"ts":1751522880000,"o":109351.4,"h":109450,"l":109351.5,"c":109440.7,"v":316100,"usd":2.88877116}
{"ts":1751522940000,"o":109440.7,"h":109440.7,"l":109324.3,"c":109324.4,"v":143900,"usd":1.31547053}
{"ts":1751523000000,"o":109324.4,"h":109349.2,"l":109305.7,"c":109326.9,"v":135400,"usd":1.23869957}
{"ts":1751523060000,"o":109326.9,"h":109326.9,"l":109320.9,"c":109320.9,"v":5000,"usd":0.04573676}
{"ts":1751523120000,"o":109320.9,"h":109332.5,"l":109321,"c":109332.5,"v":23300,"usd":0.21311707}
{"ts":1751523180000,"o":109332.5,"h":109328.3,"l":109265.7,"c":109279.6,"v":185500,"usd":1.69717562}
{"ts":1751523240000,"o":109279.6,"h":109309.8,"l":109272.6,"c":109309.8,"v":114300,"usd":1.04591143}
{"ts":1751523300000,"o":109309.8,"h":109287.4,"l":109270.6,"c":109270.6,"v":10300,"usd":0.09425686}
{"ts":1751523360000,"o":109270.6,"h":109315.2,"l":109285.9,"c":109315.2,"v":27900,"usd":0.25529265}
{"ts":1751523420000,"o":109315.2,"h":109324.6,"l":109301.6,"c":109309.6,"v":30600,"usd":0.27992211}
{"ts":1751523480000,"o":109309.6,"h":109320.9,"l":109320.9,"c":109320.9,"v":3300,"usd":0.03018642}
{"ts":1751523540000,"o":109320.9,"h":109309.7,"l":109288.1,"c":109309.7,"v":136400,"usd":1.24806734}
{"ts":1751523600000,"o":109309.7,"h":109331.3,"l":109308.7,"c":109308.7,"v":20200,"usd":0.18478785}
{"ts":1751523660000,"o":109308.7,"h":109388.5,"l":109308.7,"c":109383,"v":52600,"usd":0.48102553}
{"ts":1751523720000,"o":109383,"h":109450.8,"l":109383.1,"c":109450.8,"v":120400,"usd":1.10043751}
{"ts":1751523780000,"o":109450.8,"h":109463.5,"l":109439.5,"c":109439.6,"v":194600,"usd":1.77786958}
{"ts":1751523840000,"o":109439.6,"h":109459.2,"l":109439.5,"c":109439.5,"v":37000,"usd":0.33803386}
{"ts":1751523900000,"o":109439.5,"h":109462.6,"l":109439.5,"c":109439.5,"v":57200,"usd":0.52264123}
{"ts":1751523960000,"o":109439.5,"h":109449.8,"l":109398.5,"c":109419.3,"v":258700,"usd":2.36407732}
{"ts":1751524020000,"o":109419.3,"h":109422.9,"l":109389.9,"c":109389.9,"v":142700,"usd":1.3041942}
{"ts":1751524080000,"o":109389.9,"h":109416.5,"l":109390,"c":109416.5,"v":60100,"usd":0.5493697}
{"ts":1751524140000,"o":109416.5,"h":109416.9,"l":109396.7,"c":109416.9,"v":30200,"usd":0.27604323}
{"ts":1751524200000,"o":109416.9,"h":109479.9,"l":109434.1,"c":109479.8,"v":207000,"usd":1.89097686}
{"ts":1751524260000,"o":109479.8,"h":109479.8,"l":109433.9,"c":109434,"v":149400,"usd":1.36475557}
{"ts":1751524320000,"o":109434,"h":109449,"l":109418.6,"c":109418.7,"v":148000,"usd":1.35247769}
{"ts":1751524380000,"o":109418.7,"h":109433.9,"l":109427.3,"c":109427.3,"v":27600,"usd":0.2522172}
{"ts":1751524440000,"o":109427.3,"h":109444.4,"l":109444.4,"c":109444.4,"v":40500,"usd":0.37005255}
{"ts":1751524500000,"o":109444.4,"h":109444.4,"l":109428.7,"c":109428.7,"v":101000,"usd":0.92293485}
{"ts":1751524560000,"o":109428.7,"h":109428.6,"l":109380,"c":109380,"v":268400,"usd":2.45325575}
{"ts":1751524620000,"o":109380,"h":109368.6,"l":109349.6,"c":109354,"v":98700,"usd":0.90257196}
{"ts":1751524680000,"o":109354,"h":109379,"l":109364.2,"c":109364.2,"v":98400,"usd":0.8997338}
{"ts":1751524740000,"o":109364.2,"h":109405.3,"l":109375.5,"c":109405.3,"v":19100,"usd":0.17459698}
{"ts":1751524800000,"o":109405.3,"h":109382.8,"l":109382.8,"c":109382.8,"v":28400,"usd":0.25963848}
{"ts":1751524860000,"o":109382.8,"h":109413.1,"l":109396.3,"c":109413,"v":25700,"usd":0.23490051}
{"ts":1751524920000,"o":109413,"h":109413,"l":109413,"c":109413,"v":0,"usd":0}
{"ts":1751524980000,"o":109413,"h":109425.1,"l":109396.2,"c":109425.1,"v":239300,"usd":2.18707052}
{"ts":1751525040000,"o":109425.1,"h":109428.7,"l":109428.7,"c":109428.7,"v":61100,"usd":0.55835624}
{"ts":1751525100000,"o":109428.7,"h":109456.2,"l":109440.1,"c":109456.2,"v":1100,"usd":0.01005013}
{"ts":1751525160000,"o":109456.2,"h":109465.9,"l":109465.8,"c":109465.8,"v":600,"usd":0.00548118}
{"ts":1751525220000,"o":109465.8,"h":109479.9,"l":109465.9,"c":109479.8,"v":59800,"usd":0.5462887}
{"ts":1751525280000,"o":109479.8,"h":109500,"l":109437.1,"c":109499.9,"v":164800,"usd":1.50542566}
{"ts":1751525340000,"o":109499.9,"h":109537.3,"l":109499.9,"c":109537.2,"v":145300,"usd":1.32690397}
{"ts":1751525400000,"o":109537.2,"h":109552,"l":109518.8,"c":109529.6,"v":126000,"usd":1.15026382}
{"ts":1751525460000,"o":109529.6,"h":109552,"l":109516,"c":109552,"v":26300,"usd":0.24013125}
{"ts":1751525520000,"o":109552,"h":109589.1,"l":109552,"c":109570.3,"v":367600,"usd":3.35492459}
{"ts":1751525580000,"o":109570.3,"h":109561.7,"l":109509.3,"c":109515,"v":161200,"usd":1.47140721}
{"ts":1751525640000,"o":109515,"h":109519.3,"l":109512.2,"c":109512.2,"v":30400,"usd":0.27757906}
{"ts":1751525700000,"o":109512.2,"h":109552.2,"l":109527.7,"c":109552.2,"v":58700,"usd":0.53582757}
{"ts":1751525760000,"o":109552.2,"h":109552.1,"l":109502.9,"c":109539.3,"v":63700,"usd":0.58149631}
{"ts":1751525820000,"o":109539.3,"h":109539.2,"l":109466.9,"c":109498,"v":2115100,"usd":19.31528294}
{"ts":1751525880000,"o":109498,"h":109501.9,"l":109501.9,"c":109501.9,"v":67100,"usd":0.61277733}
{"ts":1751525940000,"o":109501.9,"h":109501.9,"l":109501.9,"c":109501.9,"v":100,"usd":0.00091323}
{"ts":1751526000000,"o":109501.9,"h":109501.9,"l":109501.9,"c":109501.9,"v":100,"usd":0.00091323}
{"ts":1751526060000,"o":109501.9,"h":109501.9,"l":109404,"c":109440.2,"v":639200,"usd":5.84162169}
{"ts":1751526120000,"o":109440.2,"h":109435.1,"l":109421.1,"c":109421.1,"v":16100,"usd":0.14712758}
{"ts":1751526180000,"o":109421.1,"h":109414.9,"l":109379.9,"c":109389.1,"v":30300,"usd":0.27698364}
{"ts":1751526240000,"o":109389.1,"h":109387.1,"l":109337.1,"c":109387.1,"v":342400,"usd":3.13126987}
{"ts":1751526300000,"o":109387.1,"h":109391.2,"l":109379,"c":109389.7,"v":130900,"usd":1.19674611}
{"ts":1751526360000,"o":109389.7,"h":109389.7,"l":109389.7,"c":109389.7,"v":0,"usd":0}
{"ts":1751526420000,"o":109389.7,"h":109367.4,"l":109333.9,"c":109333.9,"v":26100,"usd":0.23865515}
{"ts":1751526480000,"o":109333.9,"h":109333.9,"l":109325,"c":109325,"v":800,"usd":0.0073174}
{"ts":1751526540000,"o":109325,"h":109325,"l":109300.2,"c":109300.2,"v":159300,"usd":1.45718606}
{"ts":1751526600000,"o":109300.2,"h":109325,"l":109300.1,"c":109318.3,"v":49600,"usd":0.45379308}
{"ts":1751526660000,"o":109318.3,"h":109318.3,"l":109287.2,"c":109287.2,"v":146900,"usd":1.34386026}
{"ts":1751526720000,"o":109287.2,"h":109285.2,"l":109274.7,"c":109285.2,"v":94900,"usd":0.86843178}
{"ts":1751526780000,"o":109285.2,"h":109274.6,"l":109214.2,"c":109218.5,"v":144400,"usd":1.32181206}
{"ts":1751526840000,"o":109218.5,"h":109218.5,"l":109218.5,"c":109218.5,"v":0,"usd":0}
{"ts":1751526900000,"o":109218.5,"h":109229,"l":109220.2,"c":109228.9,"v":86300,"usd":0.79011971}
{"ts":1751526960000,"o":109228.9,"h":109220.1,"l":109182.3,"c":109182.3,"v":95700,"usd":0.87632466}
{"ts":1751527020000,"o":109182.3,"h":109202.1,"l":109175.5,"c":109202.1,"v":150900,"usd":1.38206764}
{"ts":1751527080000,"o":109202.1,"h":109219.9,"l":109208.9,"c":109219.9,"v":62400,"usd":0.5713568}
{"ts":1751527140000,"o":109219.9,"h":109200,"l":109160.4,"c":109160.5,"v":189700,"usd":1.73778633}
{"ts":1751527200000,"o":109160.5,"h":109169.9,"l":109169.9,"c":109169.9,"v":15400,"usd":0.141064}
{"ts":1751527260000,"o":109169.9,"h":109205.3,"l":109150,"c":109205.3,"v":190100,"usd":1.74136814}
{"ts":1751527320000,"o":109205.3,"h":109205.2,"l":109205.2,"c":109205.2,"v":300,"usd":0.00274713}
{"ts":1751527380000,"o":109205.2,"h":109249.8,"l":109205.3,"c":109226.3,"v":525300,"usd":4.80949162}
{"ts":1751527440000,"o":109226.3,"h":109208.2,"l":109208.2,"c":109208.2,"v":24300,"usd":0.22251024}
{"ts":1751527500000,"o":109208.2,"h":109205.2,"l":109170,"c":109193.5,"v":61700,"usd":0.56512153}
{"ts":1751527560000,"o":109193.5,"h":109208.7,"l":109192.6,"c":109208.7,"v":112300,"usd":1.02834288}
{"ts":1751527620000,"o":109208.7,"h":109254.5,"l":109197.9,"c":109254.5,"v":71900,"usd":0.6582158}
{"ts":1751527680000,"o":109254.5,"h":109265.9,"l":109260,"c":109260,"v":20400,"usd":0.18670543}
{"ts":1751527740000,"o":109260,"h":109261,"l":109240.1,"c":109260.9,"v":190200,"usd":1.74108818}
{"ts":1751527800000,"o":109260.9,"h":109294.9,"l":109253.7,"c":109253.9,"v":42000,"usd":0.38436876}
{"ts":1751527860000,"o":109253.9,"h":109273.9,"l":109254.1,"c":109256.3,"v":20500,"usd":0.18763026}
{"ts":1751527920000,"o":109256.3,"h":109264,"l":109256.3,"c":109264,"v":17100,"usd":0.15650098}
{"ts":1751527980000,"o":109264,"h":109254,"l":109254,"c":109254,"v":1300,"usd":0.0118989}
{"ts":1751528040000,"o":109254,"h":109273.9,"l":109254.1,"c":109273.9,"v":196600,"usd":1.79927971}
{"ts":1751528100000,"o":109273.9,"h":109333.9,"l":109273.8,"c":109328.9,"v":379900,"usd":3.4755773}
{"ts":1751528160000,"o":109328.9,"h":109351.6,"l":109320,"c":109325.7,"v":370000,"usd":3.38426024}
{"ts":1751528220000,"o":109325.7,"h":109325.7,"l":109325.7,"c":109325.7,"v":0,"usd":0}
{"ts":1751528280000,"o":109325.7,"h":109351.6,"l":109340.3,"c":109351.6,"v":82700,"usd":0.75630772}
{"ts":1751528340000,"o":109351.6,"h":109441.7,"l":109351.6,"c":109431.3,"v":672000,"usd":6.14330887}
{"ts":1751528400000,"o":109431.3,"h":109456.3,"l":109441.7,"c":109454.5,"v":178800,"usd":1.63355683}
{"ts":1751528460000,"o":109454.5,"h":109429.5,"l":109390,"c":109390,"v":26800,"usd":0.24490919}
{"ts":1751528520000,"o":109390,"h":109383.2,"l":109347.3,"c":109360,"v":46000,"usd":0.42063102}
{"ts":1751528580000,"o":109360,"h":109360,"l":109313.2,"c":109338.2,"v":39300,"usd":0.35946474}
{"ts":1751528640000,"o":109338.2,"h":109338.2,"l":109338.2,"c":109338.2,"v":0,"usd":0}
{"ts":1751528700000,"o":109338.2,"h":109325.5,"l":109310.1,"c":109325.5,"v":24800,"usd":0.22685431}
{"ts":1751528760000,"o":109325.5,"h":109325.5,"l":109325.5,"c":109325.5,"v":0,"usd":0}
{"ts":1751528820000,"o":109325.5,"h":109336.8,"l":109300.1,"c":109336.8,"v":277900,"usd":2.5421}
{"ts":1751528880000,"o":109336.8,"h":109338.6,"l":109326.5,"c":109338.6,"v":28100,"usd":0.25702289}
{"ts":1751528940000,"o":109338.6,"h":109338.5,"l":109314.5,"c":109314.5,"v":52000,"usd":0.47563985}
{"ts":1751529000000,"o":109314.5,"h":109304.4,"l":109293.7,"c":109293.7,"v":25000,"usd":0.22872843}
{"ts":1751529060000,"o":109293.7,"h":109312.9,"l":109312.9,"c":109312.9,"v":1700,"usd":0.01555177}
{"ts":1751529120000,"o":109312.9,"h":109364.7,"l":109328.6,"c":109344.3,"v":56100,"usd":0.51302085}
{"ts":1751529180000,"o":109344.3,"h":109334.2,"l":109323,"c":109327.9,"v":16100,"usd":0.14725973}
{"ts":1751529240000,"o":109327.9,"h":109341.4,"l":109341.3,"c":109341.3,"v":21500,"usd":0.19663255}
{"ts":1751529300000,"o":109341.3,"h":109333,"l":109325,"c":109333,"v":8500,"usd":0.0777479}
{"ts":1751529360000,"o":109333,"h":109332.9,"l":109332.9,"c":109332.9,"v":15700,"usd":0.14359848}
{"ts":1751529420000,"o":109332.9,"h":109325.3,"l":109323,"c":109323,"v":10700,"usd":0.09787316}
{"ts":1751529480000,"o":109323,"h":109310.8,"l":109295.2,"c":109295.2,"v":9500,"usd":0.0869092}
{"ts":1751529540000,"o":109295.2,"h":109309.8,"l":109295.2,"c":109309.8,"v":5900,"usd":0.05398089}
{"ts":1751529600000,"o":109309.8,"h":109309.8,"l":109309.8,"c":109309.8,"v":2900,"usd":0.02653007}
{"ts":1751529660000,"o":109309.8,"h":109396.5,"l":109309.8,"c":109396.5,"v":712500,"usd":6.51704687}
{"ts":1751529720000,"o":109396.5,"h":109389.5,"l":109360,"c":109360,"v":128200,"usd":1.17206033}
{"ts":1751529780000,"o":109360,"h":109346.4,"l":109319.2,"c":109335.9,"v":10200,"usd":0.09328136}
{"ts":1751529840000,"o":109335.9,"h":109397.3,"l":109351.8,"c":109397.3,"v":34300,"usd":0.31357118}
{"ts":1751529900000,"o":109397.3,"h":109400,"l":109397.4,"c":109399.9,"v":1400,"usd":0.01279724}
{"ts":1751529960000,"o":109399.9,"h":109408.6,"l":109399.9,"c":109408.6,"v":101500,"usd":0.92779072}
{"ts":1751530020000,"o":109408.6,"h":109430.4,"l":109399.1,"c":109430.4,"v":36800,"usd":0.33630153}
{"ts":1751530080000,"o":109430.4,"h":109525.9,"l":109440.6,"c":109475.5,"v":870600,"usd":7.95220976}
{"ts":1751530140000,"o":109475.5,"h":109501.8,"l":109397.3,"c":109397.3,"v":220000,"usd":2.01044274}
{"ts":1751530200000,"o":109397.3,"h":109441.7,"l":109389.7,"c":109431.4,"v":353100,"usd":3.22715663}
{"ts":1751530260000,"o":109431.4,"h":109431.4,"l":109417.2,"c":109428.7,"v":199300,"usd":1.82125138}
{"ts":1751530320000,"o":109428.7,"h":109432.7,"l":109428.7,"c":109432.7,"v":32600,"usd":0.29790392}
{"ts":1751530380000,"o":109432.7,"h":109432.8,"l":109421,"c":109421,"v":64200,"usd":0.58670679}
{"ts":1751530440000,"o":109421,"h":109427.1,"l":109427,"c":109427,"v":8000,"usd":0.073108}
{"ts":1751530500000,"o":109427,"h":109427,"l":109410.1,"c":109426.1,"v":101800,"usd":0.93036199}
{"ts":1751530560000,"o":109426.1,"h":109424,"l":109423.9,"c":109424,"v":13300,"usd":0.12154604}
{"ts":1751530620000,"o":109424,"h":109473.4,"l":109391.3,"c":109473.1,"v":181600,"usd":1.65980768}
{"ts":1751530680000,"o":109473.1,"h":109500,"l":109473.4,"c":109500,"v":29700,"usd":0.27124976}
{"ts":1751530740000,"o":109500,"h":109506.4,"l":109494,"c":109500,"v":68900,"usd":0.62919532}
{"ts":1751530800000,"o":109500,"h":109500.1,"l":109476.4,"c":109476.5,"v":56700,"usd":0.51780885}
{"ts":1751530860000,"o":109476.5,"h":109494.4,"l":109483,"c":109494.3,"v":50300,"usd":0.45938541}
{"ts":1751530920000,"o":109494.3,"h":109490.1,"l":109490.1,"c":109490.1,"v":6500,"usd":0.0593658}
{"ts":1751530980000,"o":109490.1,"h":109506.2,"l":109505.8,"c":109506.2,"v":270700,"usd":2.47200533}
{"ts":1751531040000,"o":109506.2,"h":109506.2,"l":109506.2,"c":109506.2,"v":0,"usd":0}
{"ts":1751531100000,"o":109506.2,"h":109536.6,"l":109515.2,"c":109531,"v":38800,"usd":0.35427133}
{"ts":1751531160000,"o":109531,"h":109546.9,"l":109531,"c":109546.8,"v":10500,"usd":0.09585529}
{"ts":1751531220000,"o":109546.8,"h":109564.4,"l":109546.8,"c":109564.3,"v":36000,"usd":0.32859611}
{"ts":1751531280000,"o":109564.3,"h":109564.3,"l":109520,"c":109535.6,"v":199700,"usd":1.82275139}
{"ts":1751531340000,"o":109535.6,"h":109556.9,"l":109500.9,"c":109556.9,"v":930500,"usd":8.49540545}
{"ts":1751531400000,"o":109556.9,"h":109563.8,"l":109543.4,"c":109543.4,"v":40800,"usd":0.37240364}
{"ts":1751531460000,"o":109543.4,"h":109600,"l":109533.3,"c":109533.3,"v":354900,"usd":3.23881683}
{"ts":1751531520000,"o":109533.3,"h":109549.2,"l":109490.4,"c":109548.1,"v":238900,"usd":2.18119812}
{"ts":1751531580000,"o":109548.1,"h":109574.9,"l":109548.1,"c":109548.3,"v":19000,"usd":0.17342486}
{"ts":1751531640000,"o":109548.3,"h":109562.8,"l":109512.9,"c":109539.8,"v":78300,"usd":0.71492013}
{"ts":1751531700000,"o":109539.8,"h":109546.9,"l":109546.9,"c":109546.9,"v":7500,"usd":0.06846375}
{"ts":1751531760000,"o":109546.9,"h":109557.9,"l":109513,"c":109513,"v":45400,"usd":0.4144454}
{"ts":1751531820000,"o":109513,"h":109532.8,"l":109500,"c":109500.1,"v":137400,"usd":1.25476455}
{"ts":1751531880000,"o":109500.1,"h":109516.1,"l":109500.1,"c":109516.1,"v":117900,"usd":1.07670853}
{"ts":1751531940000,"o":109516.1,"h":109523.4,"l":109515,"c":109515,"v":28400,"usd":0.25930844}
{"ts":1751532000000,"o":109515,"h":109532.8,"l":109517.8,"c":109517.8,"v":26700,"usd":0.24376407}
{"ts":1751532060000,"o":109517.8,"h":109526.2,"l":109464.7,"c":109464.7,"v":1030700,"usd":9.41281571}
{"ts":1751532120000,"o":109464.7,"h":109489.4,"l":109474.7,"c":109489.4,"v":51700,"usd":0.47225146}
{"ts":1751532180000,"o":109489.4,"h":109495.9,"l":109489.3,"c":109495.9,"v":83700,"usd":0.76444097}
{"ts":1751532240000,"o":109495.9,"h":109517.4,"l":109506.2,"c":109513.1,"v":52700,"usd":0.48124417}
{"ts":1751532300000,"o":109513.1,"h":109567.2,"l":109525.6,"c":109533.3,"v":54600,"usd":0.49837515}
{"ts":1751532360000,"o":109533.3,"h":109537.3,"l":109513.2,"c":109530.8,"v":21700,"usd":0.19810677}
{"ts":1751532420000,"o":109530.8,"h":109530.8,"l":109426,"c":109447.2,"v":471300,"usd":4.30609966}
{"ts":1751532480000,"o":109447.2,"h":109469,"l":109450.1,"c":109450.1,"v":110000,"usd":1.00491861}
{"ts":1751532540000,"o":109450.1,"h":109468.9,"l":109442.3,"c":109465.5,"v":1300,"usd":0.01187773}
{"ts":1751532600000,"o":109465.5,"h":109469,"l":109428.6,"c":109469,"v":128300,"usd":1.17241321}
{"ts":1751532660000,"o":109469,"h":109468.9,"l":109451.8,"c":109451.8,"v":14000,"usd":0.12789014}
{"ts":1751532720000,"o":109451.8,"h":109451.7,"l":109428.7,"c":109428.7,"v":7900,"usd":0.07217892}
{"ts":1751532780000,"o":109428.7,"h":109428.7,"l":109428.7,"c":109428.7,"v":0,"usd":0}
{"ts":1751532840000,"o":109428.7,"h":109438.2,"l":109428.7,"c":109438.2,"v":7800,"usd":0.07127928}
{"ts":1751532900000,"o":109438.2,"h":109451,"l":109438.3,"c":109451,"v":6200,"usd":0.05664946}
{"ts":1751532960000,"o":109451,"h":109456.6,"l":109456.5,"c":109456.5,"v":65600,"usd":0.5993216}
{"ts":1751533020000,"o":109456.5,"h":109447.6,"l":109447.3,"c":109447.3,"v":37800,"usd":0.34537104}
{"ts":1751533080000,"o":109447.3,"h":109447.3,"l":109426.1,"c":109427.4,"v":309400,"usd":2.8274145}
{"ts":1751533140000,"o":109427.4,"h":109427.3,"l":109395.8,"c":109395.8,"v":289900,"usd":2.64936675}
{"ts":1751533200000,"o":109395.8,"h":109398.3,"l":109395.7,"c":109398.3,"v":69000,"usd":0.63073488}
{"ts":1751533260000,"o":109398.3,"h":109423.1,"l":109398.3,"c":109423.1,"v":44100,"usd":0.40309569}
{"ts":1751533320000,"o":109423.1,"h":109423.1,"l":109422.6,"c":109422.6,"v":7000,"usd":0.06397163}
{"ts":1751533380000,"o":109422.6,"h":109422.6,"l":109410.3,"c":109410.3,"v":83300,"usd":0.76130103}
{"ts":1751533440000,"o":109410.3,"h":109405.9,"l":109405.8,"c":109405.8,"v":122600,"usd":1.12060078}
{"ts":1751533500000,"o":109405.8,"h":109422.2,"l":109404.5,"c":109422.2,"v":33300,"usd":0.30437402}
{"ts":1751533560000,"o":109422.2,"h":109493,"l":109422.1,"c":109493,"v":1254600,"usd":11.46201112}
{"ts":1751533620000,"o":109493,"h":109555.3,"l":109487.7,"c":109548.8,"v":42600,"usd":0.38894563}
{"ts":1751533680000,"o":109548.8,"h":109548.8,"l":109528.7,"c":109528.7,"v":34400,"usd":0.31402468}
{"ts":1751533740000,"o":109528.7,"h":109528.7,"l":109528.5,"c":109528.5,"v":18600,"usd":0.169818}
{"ts":1751533800000,"o":109528.5,"h":109563,"l":109525.4,"c":109562.9,"v":49800,"usd":0.45465438}
{"ts":1751533860000,"o":109562.9,"h":109597.8,"l":109562.9,"c":109597.7,"v":135800,"usd":1.23937066}
{"ts":1751533920000,"o":109597.7,"h":109647.9,"l":109597.8,"c":109647.9,"v":290900,"usd":2.65387645}
{"ts":1751533980000,"o":109647.9,"h":109655.3,"l":109647.8,"c":109647.8,"v":313700,"usd":2.86087986}
{"ts":1751534040000,"o":109647.8,"h":109679.3,"l":109626.4,"c":109679.3,"v":340900,"usd":3.10896018}
{"ts":1751534100000,"o":109679.3,"h":109696.8,"l":109658.4,"c":109658.5,"v":140900,"usd":1.28464099}
{"ts":1751534160000,"o":109658.5,"h":109672.6,"l":109641.4,"c":109672.6,"v":66100,"usd":0.60278209}
{"ts":1751534220000,"o":109672.6,"h":109679.8,"l":109679.7,"c":109679.8,"v":1100,"usd":0.01002919}
{"ts":1751534280000,"o":109679.8,"h":109700,"l":109679.7,"c":109688.1,"v":90100,"usd":0.82138466}
{"ts":1751534340000,"o":109688.1,"h":109747.1,"l":109688.2,"c":109743.3,"v":698600,"usd":6.36687044}
{"ts":1751534400000,"o":109743.3,"h":109879.9,"l":109743.4,"c":109876.4,"v":2495300,"usd":22.72125392}
{"ts":1751534460000,"o":109876.4,"h":109898.9,"l":109835.2,"c":109862.8,"v":852800,"usd":7.76202319}
{"ts":1751534520000,"o":109862.8,"h":109862.8,"l":109776.4,"c":109807,"v":447500,"usd":4.07464631}
{"ts":1751534580000,"o":109807,"h":109872.2,"l":109818.3,"c":109868.5,"v":1825300,"usd":16.61585724}
{"ts":1751534640000,"o":109868.5,"h":110094.6,"l":109858.4,"c":110003.2,"v":6827200,"usd":62.06183667}
{"ts":1751534700000,"o":110003.2,"h":110015.1,"l":109949.8,"c":109967.8,"v":451100,"usd":4.10119978}
{"ts":1751534760000,"o":109967.8,"h":109985.9,"l":109936.9,"c":109962.8,"v":659500,"usd":5.9976798}
{"ts":1751534820000,"o":109962.8,"h":109991.8,"l":109921.3,"c":109968.3,"v":585200,"usd":5.3224109}
{"ts":1751534880000,"o":109968.3,"h":110016.2,"l":109948.6,"c":110016.2,"v":114300,"usd":1.03925154}
{"ts":1751534940000,"o":110016.2,"h":110042.8,"l":110002.6,"c":110011.2,"v":236100,"usd":2.14595454}
{"ts":1751535000000,"o":110011.2,"h":110115.6,"l":109980,"c":110011.2,"v":6810100,"usd":61.87602606}
{"ts":1751535060000,"o":110011.2,"h":110030.8,"l":110010.2,"c":110010.2,"v":385200,"usd":3.50091611}
{"ts":1751535120000,"o":110010.2,"h":110010.2,"l":109967,"c":109992,"v":725100,"usd":6.59214676}
{"ts":1751535180000,"o":109992,"h":109991.9,"l":109968.4,"c":109968.4,"v":111800,"usd":1.01653436}
{"ts":1751535240000,"o":109968.4,"h":110041.5,"l":109964.8,"c":110036.4,"v":459100,"usd":4.17361942}
{"ts":1751535300000,"o":110036.4,"h":110043,"l":109967.9,"c":109967.9,"v":569200,"usd":5.17428023}
{"ts":1751535360000,"o":109967.9,"h":109967.8,"l":109868.8,"c":109882.4,"v":1093700,"usd":9.94862597}
{"ts":1751535420000,"o":109882.4,"h":109902.2,"l":109854.4,"c":109878,"v":334700,"usd":3.04609054}
{"ts":1751535480000,"o":109878,"h":109977.5,"l":109878,"c":109971.7,"v":545500,"usd":4.9627704}
{"ts":1751535540000,"o":109971.7,"h":110011.9,"l":109959.9,"c":110011.8,"v":127200,"usd":1.15645867}
{"ts":1751535600000,"o":110011.8,"h":110011.8,"l":109982.3,"c":109983,"v":49400,"usd":0.44913007}
{"ts":1751535660000,"o":109983,"h":110000.5,"l":109950.6,"c":109987,"v":116300,"usd":1.05753663}
{"ts":1751535720000,"o":109987,"h":110204.8,"l":109987,"c":110105.9,"v":2722600,"usd":24.72729589}
{"ts":1751535780000,"o":110105.9,"h":110282,"l":110087.2,"c":110232.9,"v":2809900,"usd":25.48879674}
{"ts":1751535840000,"o":110232.9,"h":110281.9,"l":110230,"c":110256.5,"v":251500,"usd":2.28107869}
{"ts":1751535900000,"o":110256.5,"h":110316.5,"l":110244.1,"c":110296.2,"v":1522600,"usd":13.80631501}
{"ts":1751535960000,"o":110296.2,"h":110296.2,"l":110249,"c":110249,"v":500500,"usd":4.53837626}
{"ts":1751536020000,"o":110249,"h":110264,"l":110208.9,"c":110232.9,"v":2129300,"usd":19.316394}
{"ts":1751536080000,"o":110232.9,"h":110295.9,"l":110140.4,"c":110140.4,"v":1158600,"usd":10.51105982}
{"ts":1751536140000,"o":110140.4,"h":110167.8,"l":110002.7,"c":110031.7,"v":632700,"usd":5.74774353}
{"ts":1751536200000,"o":110031.7,"h":110039.6,"l":109938.7,"c":110002.9,"v":1758400,"usd":15.98471726}
{"ts":1751536260000,"o":110002.9,"h":110049.7,"l":109963.3,"c":109987.4,"v":361300,"usd":3.28421975}
{"ts":1751536320000,"o":109987.4,"h":110072.3,"l":109968.2,"c":110030.1,"v":214700,"usd":1.95151953}
{"ts":1751536380000,"o":110030.1,"h":110076.2,"l":110030,"c":110032.1,"v":350200,"usd":3.18182848}
{"ts":1751536440000,"o":110032.1,"h":110032.1,"l":109996.7,"c":110029.5,"v":168400,"usd":1.53069426}
{"ts":1751536500000,"o":110029.5,"h":110037.7,"l":110006.4,"c":110021.8,"v":108700,"usd":0.98801866}
{"ts":1751536560000,"o":110021.8,"h":110011.3,"l":109980.6,"c":110003.5,"v":129800,"usd":1.18019896}
{"ts":1751536620000,"o":110003.5,"h":110020.2,"l":109966.8,"c":110020.2,"v":848000,"usd":7.70894467}
{"ts":1751536680000,"o":110020.2,"h":110038.7,"l":110000,"c":110016.7,"v":129900,"usd":1.18074844}
{"ts":1751536740000,"o":110016.7,"h":110009.3,"l":110000.1,"c":110000.1,"v":107300,"usd":0.97541919}
{"ts":1751536800000,"o":110000.1,"h":110016.5,"l":110000,"c":110000,"v":67200,"usd":0.61089984}
{"ts":1751536860000,"o":110000,"h":110059.3,"l":110000.1,"c":110015.5,"v":319200,"usd":2.90089855}
{"ts":1751536920000,"o":110015.5,"h":110007.4,"l":109905.9,"c":109909,"v":622900,"usd":5.66508572}
{"ts":1751536980000,"o":109909,"h":109930.9,"l":109881.9,"c":109907.2,"v":172600,"usd":1.57049268}
{"ts":1751537040000,"o":109907.2,"h":109950,"l":109872.4,"c":109950,"v":265200,"usd":2.41309526}
{"ts":1751537100000,"o":109950,"h":109950,"l":109902.5,"c":109902.5,"v":17800,"usd":0.16192296}
{"ts":1751537160000,"o":109902.5,"h":109948.9,"l":109902.4,"c":109940.9,"v":93900,"usd":0.85429681}
{"ts":1751537220000,"o":109940.9,"h":109995.2,"l":109956,"c":109966.9,"v":211300,"usd":1.92128762}
{"ts":1751537280000,"o":109966.9,"h":109950.3,"l":109950.3,"c":109950.3,"v":116700,"usd":1.0613865}
{"ts":1751537340000,"o":109950.3,"h":109990.9,"l":109950.2,"c":109950.2,"v":198300,"usd":1.8034453}
{"ts":1751537400000,"o":109950.2,"h":109915.9,"l":109835.8,"c":109873.9,"v":79300,"usd":0.72173073}
{"ts":1751537460000,"o":109873.9,"h":109940.5,"l":109873.9,"c":109940.5,"v":76800,"usd":0.69882635}
{"ts":1751537520000,"o":109940.5,"h":109959.2,"l":109940.6,"c":109959.2,"v":35500,"usd":0.32289779}
{"ts":1751537580000,"o":109959.2,"h":109995.1,"l":109941.2,"c":109995.1,"v":65700,"usd":0.59744289}
{"ts":1751537640000,"o":109995.1,"h":110048.4,"l":109995.1,"c":110048.4,"v":496000,"usd":4.50900095}
{"ts":1751537700000,"o":110048.4,"h":110041.2,"l":110005.7,"c":110010.4,"v":25200,"usd":0.22906627}
{"ts":1751537760000,"o":110010.4,"h":109996.4,"l":109946.5,"c":109946.5,"v":172200,"usd":1.56556941}
{"ts":1751537820000,"o":109946.5,"h":109946.5,"l":109905.1,"c":109905.1,"v":90200,"usd":0.82052149}
{"ts":1751537880000,"o":109905.1,"h":109938.7,"l":109905.2,"c":109909.3,"v":198700,"usd":1.80764868}
{"ts":1751537940000,"o":109909.3,"h":109909.6,"l":109866.6,"c":109866.6,"v":501700,"usd":4.56507824}
{"ts":1751538000000,"o":109866.6,"h":109866.5,"l":109714.1,"c":109722.6,"v":1772900,"usd":16.15026215}
{"ts":1751538060000,"o":109722.6,"h":109738.1,"l":109657.9,"c":109738.1,"v":765900,"usd":6.98220775}
{"ts":1751538120000,"o":109738.1,"h":109833.1,"l":109730.1,"c":109779.3,"v":860700,"usd":7.83987808}
{"ts":1751538180000,"o":109779.3,"h":109791.6,"l":109724.5,"c":109724.5,"v":501000,"usd":4.56454876}
{"ts":1751538240000,"o":109724.5,"h":109767.7,"l":109716.1,"c":109763.3,"v":131700,"usd":1.20017263}
{"ts":1751538300000,"o":109763.3,"h":109777,"l":109749.2,"c":109766.6,"v":216400,"usd":1.97154367}
{"ts":1751538360000,"o":109766.6,"h":109769,"l":109730.1,"c":109768.6,"v":73400,"usd":0.66888075}
{"ts":1751538420000,"o":109768.6,"h":109804.5,"l":109768.7,"c":109804.5,"v":226700,"usd":2.06490321}
{"ts":1751538480000,"o":109804.5,"h":109800,"l":109788.8,"c":109788.8,"v":45600,"usd":0.41530857}
{"ts":1751538540000,"o":109788.8,"h":109799.8,"l":109773.7,"c":109794.4,"v":114100,"usd":1.0393626}
{"ts":1751538600000,"o":109794.4,"h":109794.4,"l":109790.5,"c":109792.4,"v":68900,"usd":0.62754705}
{"ts":1751538660000,"o":109792.4,"h":109779.8,"l":109731,"c":109731,"v":113000,"usd":1.02957911}
{"ts":1751538720000,"o":109731,"h":109775.2,"l":109731,"c":109775.2,"v":143100,"usd":1.30379124}
{"ts":1751538780000,"o":109775.2,"h":109786,"l":109768.7,"c":109779.8,"v":68700,"usd":0.62580278}
{"ts":1751538840000,"o":109779.8,"h":109779.7,"l":109760,"c":109765.6,"v":51100,"usd":0.46554776}
{"ts":1751538900000,"o":109765.6,"h":109765.6,"l":109765.6,"c":109765.6,"v":0,"usd":0}
{"ts":1751538960000,"o":109765.6,"h":109773.4,"l":109727.1,"c":109760.8,"v":318400,"usd":2.90131539}
{"ts":1751539020000,"o":109760.8,"h":109785.8,"l":109750.5,"c":109774.6,"v":109500,"usd":0.99757571}
{"ts":1751539080000,"o":109774.6,"h":109813,"l":109780.3,"c":109787.1,"v":619000,"usd":5.63800781}
{"ts":1751539140000,"o":109787.1,"h":109801.3,"l":109777.3,"c":109801.3,"v":67000,"usd":0.6103055}
{"ts":1751539200000,"o":109801.3,"h":109806,"l":109779.2,"c":109779.2,"v":58600,"usd":0.53373174}
{"ts":1751539260000,"o":109779.2,"h":109829.5,"l":109785.5,"c":109829.5,"v":309500,"usd":2.81829404}
{"ts":1751539320000,"o":109829.5,"h":109840.3,"l":109829.4,"c":109829.5,"v":126600,"usd":1.15265475}
{"ts":1751539380000,"o":109829.5,"h":109847.3,"l":109844,"c":109844,"v":9500,"usd":0.08648362}
{"ts":1751539440000,"o":109844,"h":109829.4,"l":109781.1,"c":109808.2,"v":380100,"usd":3.46163447}
{"ts":1751539500000,"o":109808.2,"h":109826.4,"l":109805.1,"c":109806.6,"v":48100,"usd":0.43801549}
{"ts":1751539560000,"o":109806.6,"h":109817.6,"l":109806.6,"c":109817.6,"v":33500,"usd":0.30508097}
{"ts":1751539620000,"o":109817.6,"h":109806.6,"l":109787,"c":109787,"v":43400,"usd":0.39525676}
{"ts":1751539680000,"o":109787,"h":109771,"l":109715,"c":109715,"v":125200,"usd":1.14094146}
{"ts":1751539740000,"o":109715,"h":109724.8,"l":109706.4,"c":109708.6,"v":113400,"usd":1.03363214}
{"ts":1751539800000,"o":109708.6,"h":109728.4,"l":109708.6,"c":109714.2,"v":165000,"usd":1.50378859}
{"ts":1751539860000,"o":109714.2,"h":109713.3,"l":109713.3,"c":109713.3,"v":60600,"usd":0.55235082}
{"ts":1751539920000,"o":109713.3,"h":109746.6,"l":109724.1,"c":109746.6,"v":147600,"usd":1.34515205}
{"ts":1751539980000,"o":109746.6,"h":109803.5,"l":109746.6,"c":109797,"v":173600,"usd":1.58150528}
{"ts":1751540040000,"o":109797,"h":109860.5,"l":109774,"c":109853,"v":175600,"usd":1.59882359}
{"ts":1751540100000,"o":109853,"h":109910.5,"l":109858.4,"c":109878.8,"v":157700,"usd":1.43512937}
{"ts":1751540160000,"o":109878.8,"h":109895.6,"l":109895.5,"c":109895.6,"v":6400,"usd":0.05823691}
{"ts":1751540220000,"o":109895.6,"h":109895.5,"l":109849.5,"c":109849.6,"v":54800,"usd":0.49876375}
{"ts":1751540280000,"o":109849.6,"h":109859,"l":109859,"c":109859,"v":16100,"usd":0.14655186}
{"ts":1751540340000,"o":109859,"h":109868.5,"l":109859.1,"c":109868.5,"v":55400,"usd":0.50428388}
{"ts":1751540400000,"o":109868.5,"h":109868.4,"l":109868.4,"c":109868.4,"v":3400,"usd":0.03094612}
{"ts":1751540460000,"o":109868.4,"h":109868.4,"l":109820.6,"c":109820.6,"v":19100,"usd":0.17384628}
{"ts":1751540520000,"o":109820.6,"h":109820.6,"l":109820.6,"c":109820.6,"v":2200,"usd":0.02003276}
{"ts":1751540580000,"o":109820.6,"h":109820.6,"l":109818.2,"c":109818.2,"v":25400,"usd":0.23128758}
{"ts":1751540640000,"o":109818.2,"h":109824.6,"l":109803,"c":109824.6,"v":31300,"usd":0.28500481}
{"ts":1751540700000,"o":109824.6,"h":109880.5,"l":109830.6,"c":109880.4,"v":31100,"usd":0.2830644}
{"ts":1751540760000,"o":109880.4,"h":109863.3,"l":109834.8,"c":109834.8,"v":10300,"usd":0.09375728}
{"ts":1751540820000,"o":109834.8,"h":109800.1,"l":109789,"c":109789,"v":65000,"usd":0.59199157}
{"ts":1751540880000,"o":109789,"h":109776.6,"l":109736.6,"c":109736.6,"v":60000,"usd":0.54671117}
{"ts":1751540940000,"o":109736.6,"h":109736.7,"l":109688.5,"c":109688.5,"v":461900,"usd":4.2101969}
{"ts":1751541000000,"o":109688.5,"h":109688.4,"l":109680,"c":109680,"v":139100,"usd":1.26814716}
{"ts":1751541060000,"o":109680,"h":109708.1,"l":109688.1,"c":109700.8,"v":138500,"usd":1.26261576}
{"ts":1751541120000,"o":109700.8,"h":109712.3,"l":109702,"c":109712.3,"v":47400,"usd":0.43204857}
{"ts":1751541180000,"o":109712.3,"h":109744.5,"l":109709.2,"c":109709.2,"v":33400,"usd":0.30438488}
{"ts":1751541240000,"o":109709.2,"h":109709.3,"l":109679,"c":109679,"v":123500,"usd":1.12578764}
{"ts":1751541300000,"o":109679,"h":109686.7,"l":109670.1,"c":109686.6,"v":64000,"usd":0.5835404}
{"ts":1751541360000,"o":109686.6,"h":109700.6,"l":109686.7,"c":109700.6,"v":77300,"usd":0.70472959}
{"ts":1751541420000,"o":109700.6,"h":109700.6,"l":109683.6,"c":109683.6,"v":15200,"usd":0.13857194}
{"ts":1751541480000,"o":109683.6,"h":109683.6,"l":109670.9,"c":109670.9,"v":9000,"usd":0.08205434}
{"ts":1751541540000,"o":109670.9,"h":109700.7,"l":109670,"c":109700.7,"v":611400,"usd":5.57369357}
{"ts":1751541600000,"o":109700.7,"h":109744.4,"l":109708.1,"c":109744.4,"v":106400,"usd":0.96976869}
{"ts":1751541660000,"o":109744.4,"h":109750,"l":109725.7,"c":109725.7,"v":147600,"usd":1.34499032}
{"ts":1751541720000,"o":109725.7,"h":109782.8,"l":109732.2,"c":109770.3,"v":37300,"usd":0.33986099}
{"ts":1751541780000,"o":109770.3,"h":109770.3,"l":109770.3,"c":109770.3,"v":0,"usd":0}
{"ts":1751541840000,"o":109770.3,"h":109770.3,"l":109746.4,"c":109753.3,"v":81500,"usd":0.74254788}
{"ts":1751541900000,"o":109753.3,"h":109753.3,"l":109700.1,"c":109720.1,"v":388300,"usd":3.53951846}
{"ts":1751541960000,"o":109720.1,"h":109720.1,"l":109696.3,"c":109696.3,"v":8500,"usd":0.07747742}
{"ts":1751542020000,"o":109696.3,"h":109688,"l":109687.9,"c":109688,"v":15200,"usd":0.13857536}
{"ts":1751542080000,"o":109688,"h":109688,"l":109687.9,"c":109687.9,"v":22700,"usd":0.20695136}
{"ts":1751542140000,"o":109687.9,"h":109687.9,"l":109687.9,"c":109687.9,"v":20100,"usd":0.18324768}
{"ts":1751542200000,"o":109687.9,"h":109677,"l":109660.4,"c":109660.4,"v":46100,"usd":0.42032707}
{"ts":1751542260000,"o":109660.4,"h":109667,"l":109626.5,"c":109667,"v":642900,"usd":5.86416686}
{"ts":1751542320000,"o":109667,"h":109667,"l":109666.9,"c":109666.9,"v":136100,"usd":1.24102785}
{"ts":1751542380000,"o":109666.9,"h":109664.6,"l":109640.1,"c":109642.5,"v":162700,"usd":1.48385004}
{"ts":1751542440000,"o":109642.5,"h":109651.5,"l":109617,"c":109617.1,"v":83200,"usd":0.75891332}
{"ts":1751542500000,"o":109617.1,"h":109651.5,"l":109617.1,"c":109651.5,"v":103500,"usd":0.94414666}
{"ts":1751542560000,"o":109651.5,"h":109695.6,"l":109649.4,"c":109680,"v":261600,"usd":2.38523467}
{"ts":1751542620000,"o":109680,"h":109711.8,"l":109680,"c":109711.8,"v":28100,"usd":0.25617609}
{"ts":1751542680000,"o":109711.8,"h":109729.7,"l":109717,"c":109729.7,"v":35000,"usd":0.31896844}
{"ts":1751542740000,"o":109729.7,"h":109708.6,"l":109694.3,"c":109694.3,"v":254000,"usd":2.31534587}
{"ts":1751542800000,"o":109694.3,"h":109696.5,"l":109668.7,"c":109668.7,"v":192800,"usd":1.75778081}
{"ts":1751542860000,"o":109668.7,"h":109706.5,"l":109670.1,"c":109706.5,"v":21600,"usd":0.19691844}
{"ts":1751542920000,"o":109706.5,"h":109732.2,"l":109706.5,"c":109732.2,"v":462900,"usd":4.21866345}
{"ts":1751542980000,"o":109732.2,"h":109755.6,"l":109734.9,"c":109743,"v":64400,"usd":0.58678187}
{"ts":1751543040000,"o":109743,"h":109742.9,"l":109723.1,"c":109723.1,"v":35500,"usd":0.32352384}
{"ts":1751543100000,"o":109723.1,"h":109711.1,"l":109693.1,"c":109693.1,"v":263300,"usd":2.40006934}
{"ts":1751543160000,"o":109693.1,"h":109693.2,"l":109693.2,"c":109693.2,"v":1400,"usd":0.01276282}
{"ts":1751543220000,"o":109693.2,"h":109693.1,"l":109673,"c":109673,"v":199700,"usd":1.82059569}
{"ts":1751543280000,"o":109673,"h":109673,"l":109647.1,"c":109647.1,"v":69300,"usd":0.63191806}
{"ts":1751543340000,"o":109647.1,"h":109647.1,"l":109647.1,"c":109647.1,"v":0,"usd":0}
{"ts":1751543400000,"o":109647.1,"h":109664.3,"l":109647,"c":109664.3,"v":177200,"usd":1.61604484}
{"ts":1751543460000,"o":109664.3,"h":109702.6,"l":109670.4,"c":109702.6,"v":203400,"usd":1.85437759}
{"ts":1751543520000,"o":109702.6,"h":109721.7,"l":109697.6,"c":109697.6,"v":52000,"usd":0.47394604}
{"ts":1751543580000,"o":109697.6,"h":109697.6,"l":109697.6,"c":109697.6,"v":0,"usd":0}
{"ts":1751543640000,"o":109697.6,"h":109697.4,"l":109697.3,"c":109697.3,"v":21500,"usd":0.195994}
{"ts":1751543700000,"o":109697.3,"h":109697.3,"l":109697.3,"c":109697.3,"v":0,"usd":0}
{"ts":1751543760000,"o":109697.3,"h":109681,"l":109653.4,"c":109653.5,"v":21300,"usd":0.19421326}
{"ts":1751543820000,"o":109653.5,"h":109647.4,"l":109630.1,"c":109630.1,"v":460800,"usd":4.20271387}
{"ts":1751543880000,"o":109630.1,"h":109642.6,"l":109622.4,"c":109622.4,"v":255900,"usd":2.33421031}
{"ts":1751543940000,"o":109622.4,"h":109642.6,"l":109619,"c":109638.9,"v":104300,"usd":0.95145465}
{"ts":1751544000000,"o":109638.9,"h":109642.5,"l":109635.6,"c":109635.6,"v":19600,"usd":0.17876706}
{"ts":1751544060000,"o":109635.6,"h":109650.4,"l":109516.5,"c":109604.2,"v":6366500,"usd":58.08522639}
{"ts":1751544120000,"o":109604.2,"h":109662,"l":109601.9,"c":109630.1,"v":760500,"usd":6.93598822}
{"ts":1751544180000,"o":109630.1,"h":109662,"l":109609.1,"c":109612.8,"v":471200,"usd":4.29724324}
{"ts":1751544240000,"o":109612.8,"h":109600.1,"l":109589.3,"c":109600.1,"v":35000,"usd":0.31934917}
{"ts":1751544300000,"o":109600.1,"h":109615.4,"l":109587.3,"c":109603.6,"v":129300,"usd":1.179756}
{"ts":1751544360000,"o":109603.6,"h":109590,"l":109550.9,"c":109551,"v":278200,"usd":2.5387514}
{"ts":1751544420000,"o":109551,"h":109634,"l":109569.4,"c":109634,"v":258700,"usd":2.36020819}
{"ts":1751544480000,"o":109634,"h":109693.1,"l":109629.1,"c":109665.7,"v":679600,"usd":6.19763525}
{"ts":1751544540000,"o":109665.7,"h":109665.5,"l":109573.8,"c":109584.9,"v":249800,"usd":2.27867034}
{"ts":1751544600000,"o":109584.9,"h":109670,"l":109580.1,"c":109669.9,"v":172900,"usd":1.57719429}
{"ts":1751544660000,"o":109669.9,"h":109664.1,"l":109656.2,"c":109656.4,"v":3500,"usd":0.031917}
{"ts":1751544720000,"o":109656.4,"h":109642.8,"l":109631.4,"c":109642.8,"v":29300,"usd":0.26723295}
{"ts":1751544780000,"o":109642.8,"h":109646.7,"l":109582.7,"c":109582.8,"v":117600,"usd":1.07271669}
{"ts":1751544840000,"o":109582.8,"h":109612,"l":109580.1,"c":109601.1,"v":91600,"usd":0.83580012}
{"ts":1751544900000,"o":109601.1,"h":109600.4,"l":109537.3,"c":109600.4,"v":289700,"usd":2.64418521}
{"ts":1751544960000,"o":109600.4,"h":109596.1,"l":109583.3,"c":109583.4,"v":28900,"usd":0.26372684}
{"ts":1751545020000,"o":109583.4,"h":109631.1,"l":109591.4,"c":109615.2,"v":215200,"usd":1.96326658}
{"ts":1751545080000,"o":109615.2,"h":109678.2,"l":109631,"c":109651.9,"v":177300,"usd":1.61667811}
{"ts":1751545140000,"o":109651.9,"h":109651.9,"l":109651.8,"c":109651.8,"v":13500,"usd":0.1231173}
{"ts":1751545200000,"o":109651.8,"h":109658.9,"l":109633.6,"c":109644.1,"v":56800,"usd":0.51803183}
{"ts":1751545260000,"o":109644.1,"h":109644.1,"l":109610.3,"c":109618,"v":143400,"usd":1.3081591}
{"ts":1751545320000,"o":109618,"h":109649,"l":109619.7,"c":109641.2,"v":63600,"usd":0.58012801}
{"ts":1751545380000,"o":109641.2,"h":109619.6,"l":109619.5,"c":109619.5,"v":5400,"usd":0.0492615}
{"ts":1751545440000,"o":109619.5,"h":109619.5,"l":109613.5,"c":109613.5,"v":11000,"usd":0.1003479}
{"ts":1751545500000,"o":109613.5,"h":109620,"l":109604.2,"c":109619.9,"v":60900,"usd":0.55561587}
{"ts":1751545560000,"o":109619.9,"h":109633.9,"l":109594.4,"c":109633.9,"v":190100,"usd":1.7342319}
{"ts":1751545620000,"o":109633.9,"h":109656,"l":109623,"c":109639.2,"v":203300,"usd":1.85419874}
{"ts":1751545680000,"o":109639.2,"h":109633.8,"l":109600.5,"c":109612.7,"v":132800,"usd":1.2114699}
{"ts":1751545740000,"o":109612.7,"h":109632,"l":109600.1,"c":109604.2,"v":11400,"usd":0.10400104}
{"ts":1751545800000,"o":109604.2,"h":109658.9,"l":109604.2,"c":109658.9,"v":464500,"usd":4.23619105}
{"ts":1751545860000,"o":109658.9,"h":109994.1,"l":109438,"c":109528.6,"v":9459200,"usd":86.22409619}
{"ts":1751545920000,"o":109528.6,"h":109676.4,"l":109386.9,"c":109665.8,"v":2641600,"usd":24.12380626}
{"ts":1751545980000,"o":109665.8,"h":109700.1,"l":109582.3,"c":109624.5,"v":478000,"usd":4.36011284}
{"ts":1751546040000,"o":109624.5,"h":109621.8,"l":109367.2,"c":109396.5,"v":694700,"usd":6.34801746}
{"ts":1751546100000,"o":109396.5,"h":109420.9,"l":109307.4,"c":109323.9,"v":5670100,"usd":51.85861638}
{"ts":1751546160000,"o":109323.9,"h":109499.9,"l":109346.3,"c":109405.4,"v":484800,"usd":4.43122472}
{"ts":1751546220000,"o":109405.4,"h":109370,"l":109256.2,"c":109318.7,"v":805600,"usd":7.37088563}
{"ts":1751546280000,"o":109318.7,"h":109318.6,"l":109200,"c":109213,"v":11868500,"usd":108.63434252}
{"ts":1751546340000,"o":109213,"h":109213,"l":109069.6,"c":109087.8,"v":1099600,"usd":10.07715864}
{"ts":1751546400000,"o":109087.8,"h":109140,"l":108893.6,"c":108980.1,"v":4489000,"usd":41.1894276}
{"ts":1751546460000,"o":108980.1,"h":109117.2,"l":108980.1,"c":109107.9,"v":1038600,"usd":9.52544898}
{"ts":1751546520000,"o":109107.9,"h":109116.4,"l":108900,"c":108924,"v":645500,"usd":5.92058867}
{"ts":1751546580000,"o":108924,"h":108973.6,"l":108840,"c":108973.6,"v":1239200,"usd":11.37995269}
{"ts":1751546640000,"o":108973.6,"h":108999.9,"l":108950,"c":108950,"v":104500,"usd":0.95890813}
{"ts":1751546700000,"o":108950,"h":109013,"l":108930,"c":108973,"v":230600,"usd":2.11621346}
{"ts":1751546760000,"o":108973,"h":109012.4,"l":108900.1,"c":108900.1,"v":402300,"usd":3.69124826}
{"ts":1751546820000,"o":108900.1,"h":108949.7,"l":108883.6,"c":108941,"v":243000,"usd":2.23114422}
{"ts":1751546880000,"o":108941,"h":108979.9,"l":108874.1,"c":108884.2,"v":334500,"usd":3.07108504}
{"ts":1751546940000,"o":108884.2,"h":108878.6,"l":108834.5,"c":108840.1,"v":122500,"usd":1.12545567}
{"ts":1751547000000,"o":108840.1,"h":108894.9,"l":108793.8,"c":108794.3,"v":286300,"usd":2.63063558}
{"ts":1751547060000,"o":108794.3,"h":108972.6,"l":108792.1,"c":108972.6,"v":488100,"usd":4.48272158}
{"ts":1751547120000,"o":108972.6,"h":109046,"l":108978.7,"c":109010.1,"v":282200,"usd":2.58860344}
{"ts":1751547180000,"o":109010.1,"h":109060,"l":109010.1,"c":109030.1,"v":611400,"usd":5.60699602}
{"ts":1751547240000,"o":109030.1,"h":109059.9,"l":109000.6,"c":109024.7,"v":385000,"usd":3.53107189}
{"ts":1751547300000,"o":109024.7,"h":109110,"l":109010.1,"c":109070,"v":246800,"usd":2.26244132}
{"ts":1751547360000,"o":109070,"h":109153.4,"l":109063.4,"c":109153.3,"v":263400,"usd":2.41453445}
{"ts":1751547420000,"o":109153.3,"h":109169.9,"l":109100.1,"c":109169.9,"v":872900,"usd":7.99843477}
{"ts":1751547480000,"o":109169.9,"h":109188.4,"l":109145,"c":109166.5,"v":60200,"usd":0.55145655}
{"ts":1751547540000,"o":109166.5,"h":109200,"l":109159.1,"c":109191.7,"v":179700,"usd":1.64574896}
{"ts":1751547600000,"o":109191.7,"h":109243.6,"l":109191.7,"c":109217.6,"v":136500,"usd":1.24978212}
{"ts":1751547660000,"o":109217.6,"h":109269.2,"l":109190.6,"c":109261.3,"v":198500,"usd":1.8177541}
{"ts":1751547720000,"o":109261.3,"h":109379.6,"l":109250.1,"c":109341.2,"v":309400,"usd":2.83021601}
{"ts":1751547780000,"o":109341.2,"h":109341.2,"l":109249.8,"c":109255.1,"v":184200,"usd":1.68525726}
{"ts":1751547840000,"o":109255.1,"h":109255,"l":109172,"c":109214.2,"v":136700,"usd":1.25176667}
{"ts":1751547900000,"o":109214.2,"h":109305.5,"l":109214.2,"c":109299.9,"v":262300,"usd":2.40035316}
{"ts":1751547960000,"o":109299.9,"h":109300.7,"l":109215.3,"c":109300.7,"v":143700,"usd":1.3153632}
{"ts":1751548020000,"o":109300.7,"h":109347.5,"l":109286.8,"c":109318.4,"v":806100,"usd":7.37479242}
{"ts":1751548080000,"o":109318.4,"h":109372.9,"l":109327.4,"c":109327.4,"v":105500,"usd":0.96467676}
{"ts":1751548140000,"o":109327.4,"h":109385.8,"l":109328.6,"c":109385.8,"v":256600,"usd":2.34637074}
{"ts":1751548200000,"o":109385.8,"h":109423.6,"l":109327.4,"c":109327.4,"v":81800,"usd":0.74771638}
{"ts":1751548260000,"o":109327.4,"h":109395,"l":109312.3,"c":109389.6,"v":227800,"usd":2.08354154}
{"ts":1751548320000,"o":109389.6,"h":109429.9,"l":109364.5,"c":109404.6,"v":109700,"usd":1.00271903}
{"ts":1751548380000,"o":109404.6,"h":109440,"l":109400.4,"c":109412.4,"v":34000,"usd":0.31071801}
{"ts":1751548440000,"o":109412.4,"h":109418.1,"l":109361,"c":109411.3,"v":276900,"usd":2.53145429}
{"ts":1751548500000,"o":109411.3,"h":109439.8,"l":109356.2,"c":109386.3,"v":120100,"usd":1.09788273}
{"ts":1751548560000,"o":109386.3,"h":109383.5,"l":109332.6,"c":109344.3,"v":290500,"usd":2.65639423}
{"ts":1751548620000,"o":109344.3,"h":109439.9,"l":109364.4,"c":109439.9,"v":318100,"usd":2.90828117}
{"ts":1751548680000,"o":109439.9,"h":109408.3,"l":109312.6,"c":109312.6,"v":85000,"usd":0.77725223}
{"ts":1751548740000,"o":109312.6,"h":109324.1,"l":109312.3,"c":109321.1,"v":58100,"usd":0.53149996}
{"ts":1751548800000,"o":109321.1,"h":109321.1,"l":109272.8,"c":109320.5,"v":267600,"usd":2.44799323}
{"ts":1751548860000,"o":109320.5,"h":109357.3,"l":109300.2,"c":109337.6,"v":482000,"usd":4.40883994}
{"ts":1751548920000,"o":109337.6,"h":109329.1,"l":109316.7,"c":109329.1,"v":33400,"usd":0.30552908}
{"ts":1751548980000,"o":109329.1,"h":109400.1,"l":109345.7,"c":109374.1,"v":274400,"usd":2.50847953}
{"ts":1751549040000,"o":109374.1,"h":109405,"l":109353.1,"c":109353.1,"v":258800,"usd":2.36575344}
{"ts":1751549100000,"o":109353.1,"h":109349,"l":109300.3,"c":109309,"v":104800,"usd":0.95856276}
{"ts":1751549160000,"o":109309,"h":109346,"l":109326.5,"c":109332,"v":28300,"usd":0.25881584}
{"ts":1751549220000,"o":109332,"h":109378.5,"l":109333.1,"c":109335.3,"v":69500,"usd":0.6354845}
{"ts":1751549280000,"o":109335.3,"h":109343.4,"l":109300.3,"c":109323.4,"v":25300,"usd":0.2314129}
{"ts":1751549340000,"o":109323.4,"h":109337.8,"l":109311.8,"c":109337.8,"v":11500,"usd":0.10518131}
{"ts":1751549400000,"o":109337.8,"h":109369.6,"l":109300.5,"c":109354.8,"v":230600,"usd":2.10893895}
{"ts":1751549460000,"o":109354.8,"h":109540,"l":109354.9,"c":109540,"v":257100,"usd":2.34952621}
{"ts":1751549520000,"o":109540,"h":109778.8,"l":109550,"c":109670.6,"v":1939300,"usd":17.68517846}
{"ts":1751549580000,"o":109670.6,"h":109826.6,"l":109673.4,"c":109826.6,"v":231500,"usd":2.10923959}
{"ts":1751549640000,"o":109826.6,"h":109878.3,"l":109791.1,"c":109859.2,"v":637500,"usd":5.80363993}
{"ts":1751549700000,"o":109859.2,"h":109908.9,"l":109784.9,"c":109837,"v":1438300,"usd":13.09479639}
{"ts":1751549760000,"o":109837,"h":109917.4,"l":109750,"c":109865.8,"v":195000,"usd":1.7750972}
{"ts":1751549820000,"o":109865.8,"h":109930,"l":109784.9,"c":109930,"v":517000,"usd":4.70748386}
{"ts":1751549880000,"o":109930,"h":110052.8,"l":109878.4,"c":110034.1,"v":2163100,"usd":19.6624413}
{"ts":1751549940000,"o":110034.1,"h":110109.9,"l":109975.6,"c":109988.3,"v":1512800,"usd":13.74585684}
{"ts":1751550000000,"o":109988.3,"h":109993.8,"l":109844.8,"c":109939.9,"v":334900,"usd":3.04692505}
{"ts":1751550060000,"o":109939.9,"h":109973.7,"l":109850,"c":109850,"v":338600,"usd":3.08119533}
{"ts":1751550120000,"o":109850,"h":109937.1,"l":109769.8,"c":109936.2,"v":422400,"usd":3.84578415}
{"ts":1751550180000,"o":109936.2,"h":110151.1,"l":109884.6,"c":110147.2,"v":1201700,"usd":10.92403044}
{"ts":1751550240000,"o":110147.2,"h":110155,"l":110030.2,"c":110053.5,"v":939400,"usd":8.53437893}
{"ts":1751550300000,"o":110053.5,"h":110119.6,"l":110053.7,"c":110117.4,"v":625500,"usd":5.68098491}
{"ts":1751550360000,"o":110117.4,"h":110243.9,"l":110076.1,"c":110230.1,"v":1981900,"usd":17.99532496}
{"ts":1751550420000,"o":110230.1,"h":110223.9,"l":109912.4,"c":110022.3,"v":2817500,"usd":25.59324112}
{"ts":1751550480000,"o":110022.3,"h":110191.5,"l":110016.6,"c":110181.8,"v":334500,"usd":3.03829347}
{"ts":1751550540000,"o":110181.8,"h":110223,"l":110081.2,"c":110132,"v":2045100,"usd":18.56643079}
{"ts":1751550600000,"o":110132,"h":110415,"l":110121,"c":110339.2,"v":4882700,"usd":44.24570132}
{"ts":1751550660000,"o":110339.2,"h":110480.9,"l":110255.7,"c":110255.7,"v":2328600,"usd":21.09579717}
{"ts":1751550720000,"o":110255.7,"h":110423.5,"l":110145.5,"c":110423.5,"v":3573300,"usd":32.40858088}
{"ts":1751550780000,"o":110423.5,"h":110423.7,"l":110314,"c":110316.2,"v":751700,"usd":6.81122049}
{"ts":1751550840000,"o":110316.2,"h":110444.8,"l":110220.4,"c":110431,"v":1523100,"usd":13.80185654}
{"ts":1751550900000,"o":110431,"h":110448.6,"l":110306.5,"c":110363.8,"v":560000,"usd":5.07348835}
{"ts":1751550960000,"o":110363.8,"h":110438.7,"l":110320.5,"c":110383.8,"v":747200,"usd":6.76901565}
{"ts":1751551020000,"o":110383.8,"h":110410,"l":110296.7,"c":110408,"v":336900,"usd":3.05326729}
{"ts":1751551080000,"o":110408,"h":110588,"l":110412.9,"c":110551,"v":8276900,"usd":74.87889498}
{"ts":1751551140000,"o":110551,"h":110588,"l":110320.5,"c":110331.2,"v":3006800,"usd":27.20348914}
{"ts":1751551200000,"o":110331.2,"h":110345.3,"l":110254,"c":110320.8,"v":1188500,"usd":10.77523807}
{"ts":1751551260000,"o":110320.8,"h":110381.2,"l":110262.4,"c":110369.3,"v":501900,"usd":4.54902695}
{"ts":1751551320000,"o":110369.3,"h":110431,"l":110333.2,"c":110362.3,"v":311200,"usd":2.81923713}
{"ts":1751551380000,"o":110362.3,"h":110546.7,"l":110362.4,"c":110541,"v":1469100,"usd":13.29746914}
{"ts":1751551440000,"o":110541,"h":110549.9,"l":110464.8,"c":110487,"v":386300,"usd":3.49622384}
{"ts":1751551500000,"o":110487,"h":110500,"l":110321,"c":110332.5,"v":408000,"usd":3.69394948}
{"ts":1751551560000,"o":110332.5,"h":110368.4,"l":110151.1,"c":110329.8,"v":775700,"usd":7.03371419}
{"ts":1751551620000,"o":110329.8,"h":110516,"l":110285.2,"c":110318.7,"v":1014000,"usd":9.18149166}
{"ts":1751551680000,"o":110318.7,"h":110386.9,"l":110283.9,"c":110324.4,"v":1235200,"usd":11.19894163}
{"ts":1751551740000,"o":110324.4,"h":110331.4,"l":110132.2,"c":110190.1,"v":778800,"usd":7.0691521}
{"ts":1751551800000,"o":110190.1,"h":110172.2,"l":110018.6,"c":110155.4,"v":1987800,"usd":18.05524025}
{"ts":1751551860000,"o":110155.4,"h":110167.2,"l":110070.4,"c":110133.4,"v":105200,"usd":0.95541645}
{"ts":1751551920000,"o":110133.4,"h":110219.4,"l":110104.2,"c":110177.1,"v":304900,"usd":2.7679862}
{"ts":1751551980000,"o":110177.1,"h":110253.8,"l":110170,"c":110219.2,"v":238100,"usd":2.16001039}
{"ts":1751552040000,"o":110219.2,"h":110251,"l":110005.3,"c":110005.3,"v":828500,"usd":7.52163202}
{"ts":1751552100000,"o":110005.3,"h":110030.4,"l":109932.2,"c":109992.5,"v":1115200,"usd":10.13981039}
{"ts":1751552160000,"o":109992.5,"h":110090.6,"l":109971.3,"c":110065.3,"v":557100,"usd":5.06323605}
{"ts":1751552220000,"o":110065.3,"h":110098.8,"l":110005.4,"c":110080.7,"v":301700,"usd":2.74095739}
{"ts":1751552280000,"o":110080.7,"h":110168.6,"l":110061.1,"c":110114.2,"v":587200,"usd":5.33196693}
{"ts":1751552340000,"o":110114.2,"h":110205.3,"l":110109.9,"c":110205.3,"v":322900,"usd":2.9314501}
{"ts":1751552400000,"o":110205.3,"h":110282.9,"l":110190,"c":110277.5,"v":1042900,"usd":9.46027815}
{"ts":1751552460000,"o":110277.5,"h":110294.6,"l":110222.4,"c":110275.6,"v":619500,"usd":5.61809053}
{"ts":1751552520000,"o":110275.6,"h":110300,"l":110238.2,"c":110238.8,"v":206800,"usd":1.87550603}
{"ts":1751552580000,"o":110238.8,"h":110344,"l":110222.8,"c":110344,"v":719600,"usd":6.52407626}
{"ts":1751552640000,"o":110344,"h":110400.7,"l":110309.3,"c":110350.4,"v":345100,"usd":3.12725006}
{"ts":1751552700000,"o":110350.4,"h":110340,"l":110247.3,"c":110270,"v":149400,"usd":1.3546032}
{"ts":1751552760000,"o":110270,"h":110236.2,"l":110118.6,"c":110177.9,"v":345700,"usd":3.13804005}
{"ts":1751552820000,"o":110177.9,"h":110170,"l":110026.8,"c":110050,"v":398500,"usd":3.61977629}
{"ts":1751552880000,"o":110050,"h":110105.7,"l":110025.5,"c":110031.9,"v":158600,"usd":1.44090531}
{"ts":1751552940000,"o":110031.9,"h":110055.8,"l":109988,"c":109988,"v":1086400,"usd":9.8758142}
{"ts":1751553000000,"o":109988,"h":109980,"l":109886.5,"c":109925.9,"v":488600,"usd":4.44483793}
{"ts":1751553060000,"o":109925.9,"h":109970.9,"l":109800,"c":109814.5,"v":470500,"usd":4.28248106}
{"ts":1751553120000,"o":109814.5,"h":109917.9,"l":109802,"c":109884.5,"v":351900,"usd":3.20364818}
{"ts":1751553180000,"o":109884.5,"h":109897.4,"l":109801.4,"c":109801.4,"v":255400,"usd":2.32464797}
{"ts":1751553240000,"o":109801.4,"h":109800,"l":109611.6,"c":109689.4,"v":789200,"usd":7.19589134}
{"ts":1751553300000,"o":109689.4,"h":109853.7,"l":109688.6,"c":109840.4,"v":368200,"usd":3.35515541}
{"ts":1751553360000,"o":109840.4,"h":109953.7,"l":109827.9,"c":109892.1,"v":2173700,"usd":19.78247367}
{"ts":1751553420000,"o":109892.1,"h":109958.9,"l":109845.8,"c":109958.9,"v":101300,"usd":0.92167935}
{"ts":1751553480000,"o":109958.9,"h":109979.9,"l":109926.4,"c":109937.2,"v":88100,"usd":0.80118584}
{"ts":1751553540000,"o":109937.2,"h":109941.9,"l":109881.7,"c":109899.4,"v":599800,"usd":5.45696857}
{"ts":1751553600000,"o":109899.4,"h":109945.4,"l":109885.8,"c":109886.6,"v":63500,"usd":0.57775685}
{"ts":1751553660000,"o":109886.6,"h":109919.3,"l":109870.1,"c":109912.5,"v":64400,"usd":0.58598591}
{"ts":1751553720000,"o":109912.5,"h":109949.9,"l":109903.7,"c":109903.8,"v":107100,"usd":0.97429364}
{"ts":1751553780000,"o":109903.8,"h":109950.5,"l":109835.7,"c":109835.7,"v":74800,"usd":0.68038667}
{"ts":1751553840000,"o":109835.7,"h":109973.3,"l":109843.7,"c":109908.3,"v":82300,"usd":0.74872032}
{"ts":1751553900000,"o":109908.3,"h":109919.8,"l":109876.1,"c":109876.1,"v":23500,"usd":0.21382216}
{"ts":1751553960000,"o":109876.1,"h":109901.8,"l":109803,"c":109803,"v":307000,"usd":2.79435706}
{"ts":1751554020000,"o":109803,"h":109820.6,"l":109755.4,"c":109793.1,"v":80500,"usd":0.73322351}
{"ts":1751554080000,"o":109793.1,"h":109827.6,"l":109788.1,"c":109818.5,"v":209200,"usd":1.90495747}
{"ts":1751554140000,"o":109818.5,"h":109894.5,"l":109814.4,"c":109888.6,"v":87900,"usd":0.80001192}
{"ts":1751554200000,"o":109888.6,"h":109895,"l":109780.1,"c":109780.1,"v":288500,"usd":2.62662161}
{"ts":1751554260000,"o":109780.1,"h":109807.2,"l":109743,"c":109781.1,"v":310700,"usd":2.83029933}
{"ts":1751554320000,"o":109781.1,"h":109781.1,"l":109666.1,"c":109712.9,"v":278000,"usd":2.53310205}
{"ts":1751554380000,"o":109712.9,"h":109712.8,"l":109630.1,"c":109633.6,"v":174400,"usd":1.59029982}
{"ts":1751554440000,"o":109633.6,"h":109669.2,"l":109630.1,"c":109669.2,"v":192300,"usd":1.75377902}
{"ts":1751554500000,"o":109669.2,"h":109702.8,"l":109594.1,"c":109605.7,"v":437800,"usd":3.99327521}
{"ts":1751554560000,"o":109605.7,"h":109670.7,"l":109594.1,"c":109667.2,"v":35800,"usd":0.32650983}
{"ts":1751554620000,"o":109667.2,"h":109725.2,"l":109678.7,"c":109710.5,"v":240400,"usd":2.19129332}
{"ts":1751554680000,"o":109710.5,"h":109725.1,"l":109680.3,"c":109692.9,"v":107400,"usd":0.9790107}
{"ts":1751554740000,"o":109692.9,"h":109781,"l":109705.9,"c":109774.4,"v":99300,"usd":0.90491168}
{"ts":1751554800000,"o":109774.4,"h":109774.4,"l":109741.6,"c":109764,"v":360400,"usd":3.28347473}
{"ts":1751554860000,"o":109764,"h":109820.8,"l":109764.1,"c":109785.7,"v":270900,"usd":2.46765319}
{"ts":1751554920000,"o":109785.7,"h":109822.1,"l":109776.5,"c":109776.5,"v":349000,"usd":3.17797894}
{"ts":1751554980000,"o":109776.5,"h":109875.2,"l":109723.2,"c":109875.2,"v":343100,"usd":3.12501069}
{"ts":1751555040000,"o":109875.2,"h":109875.2,"l":109624.8,"c":109624.8,"v":141100,"usd":1.28596663}
{"ts":1751555100000,"o":109624.8,"h":109649.7,"l":109487.6,"c":109502,"v":476100,"usd":4.34590447}
{"ts":1751555160000,"o":109502,"h":109569.2,"l":109493.7,"c":109514.5,"v":335100,"usd":3.05907423}
{"ts":1751555220000,"o":109514.5,"h":109530.4,"l":109460.2,"c":109460.2,"v":598000,"usd":5.46091887}
{"ts":1751555280000,"o":109460.2,"h":109460.2,"l":109361.4,"c":109418.7,"v":803200,"usd":7.341496}
{"ts":1751555340000,"o":109418.7,"h":109467.2,"l":109380,"c":109419.5,"v":543500,"usd":4.96675681}
{"ts":1751555400000,"o":109419.5,"h":109453.7,"l":109409.3,"c":109453.7,"v":129100,"usd":1.17983128}
{"ts":1751555460000,"o":109453.7,"h":109470.2,"l":109399.9,"c":109430.8,"v":139400,"usd":1.27384617}
{"ts":1751555520000,"o":109430.8,"h":109546.6,"l":109452,"c":109527.6,"v":73600,"usd":0.6720466}
{"ts":1751555580000,"o":109527.6,"h":109553.2,"l":109504.9,"c":109531.6,"v":158000,"usd":1.44272079}
{"ts":1751555640000,"o":109531.6,"h":109545.7,"l":109504.8,"c":109504.8,"v":180300,"usd":1.64639037}
{"ts":1751555700000,"o":109504.8,"h":109542.1,"l":109452.4,"c":109522.9,"v":40900,"usd":0.37345216}
{"ts":1751555760000,"o":109522.9,"h":109532.8,"l":109450.2,"c":109470.1,"v":142700,"usd":1.30321943}
{"ts":1751555820000,"o":109470.1,"h":109509.5,"l":109440.6,"c":109506.5,"v":80700,"usd":0.73713398}
{"ts":1751555880000,"o":109506.5,"h":109542,"l":109481.1,"c":109507.4,"v":113800,"usd":1.03916966}
{"ts":1751555940000,"o":109507.4,"h":109543.5,"l":109503.3,"c":109540.5,"v":100100,"usd":0.91392309}
{"ts":1751556000000,"o":109540.5,"h":109578,"l":109504.4,"c":109504.4,"v":332600,"usd":3.03626726}
{"ts":1751556060000,"o":109504.4,"h":109518.1,"l":109384.5,"c":109400.1,"v":232400,"usd":2.1233009}
{"ts":1751556120000,"o":109400.1,"h":109419.6,"l":109327.8,"c":109395.7,"v":789600,"usd":7.21985856}
{"ts":1751556180000,"o":109395.7,"h":109485.8,"l":109395.7,"c":109485.8,"v":413600,"usd":3.77908802}
{"ts":1751556240000,"o":109485.8,"h":109534.8,"l":109464.1,"c":109534.8,"v":190300,"usd":1.73793506}
{"ts":1751556300000,"o":109534.8,"h":109623.4,"l":109534.7,"c":109558.3,"v":428200,"usd":3.90805108}
{"ts":1751556360000,"o":109558.3,"h":109682.6,"l":109579,"c":109673.8,"v":299200,"usd":2.72965485}
{"ts":1751556420000,"o":109673.8,"h":109699.9,"l":109600.3,"c":109605.5,"v":108400,"usd":0.98859661}
{"ts":1751556480000,"o":109605.5,"h":109624.5,"l":109600.3,"c":109613.9,"v":79700,"usd":0.72707797}
{"ts":1751556540000,"o":109613.9,"h":109633.7,"l":109603.3,"c":109603.5,"v":691800,"usd":6.31094256}
{"ts":1751556600000,"o":109603.5,"h":109633.3,"l":109600.4,"c":109600.4,"v":63600,"usd":0.5801756}
{"ts":1751556660000,"o":109600.4,"h":109650.8,"l":109569.4,"c":109638,"v":332600,"usd":3.03497052}
{"ts":1751556720000,"o":109638,"h":109681.7,"l":109602.1,"c":109602.1,"v":217600,"usd":1.98464451}
{"ts":1751556780000,"o":109602.1,"h":109645.7,"l":109545,"c":109545,"v":117800,"usd":1.07483861}
{"ts":1751556840000,"o":109545,"h":109606,"l":109524.7,"c":109538.7,"v":112600,"usd":1.02757556}
{"ts":1751556900000,"o":109538.7,"h":109539.9,"l":109328.1,"c":109328.1,"v":4035900,"usd":36.89079516}
{"ts":1751556960000,"o":109328.1,"h":109358.4,"l":109123.7,"c":109262.4,"v":1053400,"usd":9.64479519}
{"ts":1751557020000,"o":109262.4,"h":109307.9,"l":109235.4,"c":109285.6,"v":368500,"usd":3.37222586}
{"ts":1751557080000,"o":109285.6,"h":109333.2,"l":109262.8,"c":109333.2,"v":315700,"usd":2.88824613}
{"ts":1751557140000,"o":109333.2,"h":109477.7,"l":109320.2,"c":109447.2,"v":257800,"usd":2.35620813}
{"ts":1751557200000,"o":109447.2,"h":109447.1,"l":109342,"c":109376.3,"v":266500,"usd":2.43626214}
{"ts":1751557260000,"o":109376.3,"h":109420.6,"l":109374.4,"c":109399.4,"v":162500,"usd":1.48547663}
{"ts":1751557320000,"o":109399.4,"h":109476.2,"l":109374.5,"c":109434.3,"v":380400,"usd":3.47655637}
{"ts":1751557380000,"o":109434.3,"h":109462.8,"l":109408.2,"c":109408.2,"v":149300,"usd":1.36410281}
{"ts":1751557440000,"o":109408.2,"h":109384.1,"l":109313.6,"c":109340.6,"v":679000,"usd":6.20908295}
{"ts":1751557500000,"o":109340.6,"h":109339.4,"l":109288.8,"c":109313.5,"v":194100,"usd":1.77551016}
{"ts":1751557560000,"o":109313.5,"h":109325.6,"l":109255.3,"c":109305.4,"v":125300,"usd":1.14650177}
{"ts":1751557620000,"o":109305.4,"h":109301,"l":109240,"c":109240,"v":142500,"usd":1.30381214}
{"ts":1751557680000,"o":109240,"h":109244.3,"l":109200,"c":109202,"v":391500,"usd":3.58500533}
{"ts":1751557740000,"o":109202,"h":109247.7,"l":109202.1,"c":109229.6,"v":57000,"usd":0.52183251}
{"ts":1751557800000,"o":109229.6,"h":109300,"l":109248,"c":109300,"v":172500,"usd":1.57840719}
{"ts":1751557860000,"o":109300,"h":109324.6,"l":109300.3,"c":109300.3,"v":8600,"usd":0.0786653}
{"ts":1751557920000,"o":109300.3,"h":109287.1,"l":109203.2,"c":109220,"v":232400,"usd":2.12680352}
{"ts":1751557980000,"o":109220,"h":109231,"l":109200.2,"c":109213.2,"v":15800,"usd":0.1446748}
{"ts":1751558040000,"o":109213.2,"h":109270.4,"l":109213.3,"c":109264.9,"v":261700,"usd":2.39550608}
{"ts":1751558100000,"o":109264.9,"h":109283.8,"l":109254.1,"c":109273.6,"v":145700,"usd":1.33340236}
{"ts":1751558160000,"o":109273.6,"h":109273.5,"l":109165.1,"c":109179.6,"v":350600,"usd":3.21092399}
{"ts":1751558220000,"o":109179.6,"h":109180,"l":109118.3,"c":109137.4,"v":260400,"usd":2.3860317}
{"ts":1751558280000,"o":109137.4,"h":109145.2,"l":109125.9,"c":109126,"v":71500,"usd":0.65511459}
{"ts":1751558340000,"o":109126,"h":109168.3,"l":109126.1,"c":109143.7,"v":202400,"usd":1.8544594}
{"ts":1751558400000,"o":109143.7,"h":109174.1,"l":109150,"c":109150,"v":53000,"usd":0.48547948}
{"ts":1751558460000,"o":109150,"h":109212.9,"l":109101,"c":109212.9,"v":265900,"usd":2.43629782}
{"ts":1751558520000,"o":109212.9,"h":109291.3,"l":109229.2,"c":109254.1,"v":80900,"usd":0.74045829}
{"ts":1751558580000,"o":109254.1,"h":109273.5,"l":109152.4,"c":109156.7,"v":168000,"usd":1.53805402}
{"ts":1751558640000,"o":109156.7,"h":109192.6,"l":109140,"c":109182.4,"v":66200,"usd":0.60634492}
{"ts":1751558700000,"o":109182.4,"h":109219.5,"l":109110,"c":109110,"v":1249000,"usd":11.43897631}
{"ts":1751558760000,"o":109110,"h":109164.7,"l":109064.4,"c":109164.7,"v":349100,"usd":3.19983282}
{"ts":1751558820000,"o":109164.7,"h":109147,"l":109097.6,"c":109140,"v":21400,"usd":0.19608709}
{"ts":1751558880000,"o":109140,"h":109120.8,"l":109056.6,"c":109056.6,"v":150400,"usd":1.37835853}
{"ts":1751558940000,"o":109056.6,"h":109090.1,"l":109049.4,"c":109082.6,"v":185800,"usd":1.70339805}
{"ts":1751559000000,"o":109082.6,"h":109134.1,"l":109060.1,"c":109134.1,"v":260900,"usd":2.39110845}
{"ts":1751559060000,"o":109134.1,"h":109229.9,"l":109122.9,"c":109207.6,"v":221900,"usd":2.03306353}
{"ts":1751559120000,"o":109207.6,"h":109327.9,"l":109226.3,"c":109293.4,"v":232300,"usd":2.12552799}
{"ts":1751559180000,"o":109293.4,"h":109363.1,"l":109293.4,"c":109349.6,"v":321700,"usd":2.94256417}
{"ts":1751559240000,"o":109349.6,"h":109390.8,"l":109364.6,"c":109372.5,"v":101700,"usd":0.92983636}
{"ts":1751559300000,"o":109372.5,"h":109387.2,"l":109345.3,"c":109349.5,"v":81200,"usd":0.7424465}
{"ts":1751559360000,"o":109349.5,"h":109349.4,"l":109250.7,"c":109250.7,"v":325400,"usd":2.97747799}
{"ts":1751559420000,"o":109250.7,"h":109286.2,"l":109200.1,"c":109262.9,"v":343500,"usd":3.14440247}
{"ts":1751559480000,"o":109262.9,"h":109283.1,"l":109191.8,"c":109191.8,"v":184900,"usd":1.69252488}
{"ts":1751559540000,"o":109191.8,"h":109190.4,"l":109140.3,"c":109140.3,"v":100500,"usd":0.92054597}
{"ts":1751559600000,"o":109140.3,"h":109186.5,"l":109130.1,"c":109161.3,"v":306300,"usd":2.80588574}
{"ts":1751559660000,"o":109161.3,"h":109177.5,"l":109135.1,"c":109135.1,"v":49800,"usd":0.45619013}
{"ts":1751559720000,"o":109135.1,"h":109176.4,"l":109106,"c":109144.6,"v":215700,"usd":1.97636342}
{"ts":1751559780000,"o":109144.6,"h":109159.9,"l":109120.6,"c":109120.6,"v":93400,"usd":0.85576151}
{"ts":1751559840000,"o":109120.6,"h":109174.2,"l":109124.5,"c":109174.2,"v":56500,"usd":0.51768922}
{"ts":1751559900000,"o":109174.2,"h":109200.8,"l":109155.9,"c":109171.8,"v":201300,"usd":1.84364537}
{"ts":1751559960000,"o":109171.8,"h":109175.1,"l":109110.1,"c":109137.5,"v":106800,"usd":0.97870663}
{"ts":1751560020000,"o":109137.5,"h":109242.7,"l":109137.5,"c":109239.2,"v":206100,"usd":1.88732771}
{"ts":1751560080000,"o":109239.2,"h":109250,"l":109139.6,"c":109139.6,"v":32000,"usd":0.29296857}
{"ts":1751560140000,"o":109139.6,"h":109216.7,"l":109128.4,"c":109215.9,"v":62100,"usd":0.56875838}
{"ts":1751560200000,"o":109215.9,"h":109240.7,"l":109193.2,"c":109193.2,"v":182900,"usd":1.67471961}
{"ts":1751560260000,"o":109193.2,"h":109216.8,"l":109172.6,"c":109201.7,"v":117900,"usd":1.07971404}
{"ts":1751560320000,"o":109201.7,"h":109216,"l":109171.3,"c":109216,"v":162400,"usd":1.4870024}
{"ts":1751560380000,"o":109216,"h":109284.8,"l":109194.6,"c":109265,"v":361900,"usd":3.3131552}
{"ts":1751560440000,"o":109265,"h":109274.5,"l":109248,"c":109274.5,"v":56500,"usd":0.51708819}
{"ts":1751560500000,"o":109274.5,"h":109274.5,"l":109259.5,"c":109267.6,"v":88000,"usd":0.80534333}
{"ts":1751560560000,"o":109267.6,"h":109259.4,"l":109237.9,"c":109237.9,"v":28500,"usd":0.26086072}
{"ts":1751560620000,"o":109237.9,"h":109242.8,"l":109183.5,"c":109242.8,"v":98700,"usd":0.90367289}
{"ts":1751560680000,"o":109242.8,"h":109284.5,"l":109259.7,"c":109271.8,"v":124700,"usd":1.14115376}
{"ts":1751560740000,"o":109271.8,"h":109343,"l":109284.5,"c":109324.2,"v":252500,"usd":2.31000257}
{"ts":1751560800000,"o":109324.2,"h":109358.3,"l":109323.8,"c":109358.3,"v":257200,"usd":2.35203026}
{"ts":1751560860000,"o":109358.3,"h":109368.7,"l":109332,"c":109360.1,"v":331900,"usd":3.03527959}
{"ts":1751560920000,"o":109360.1,"h":109430,"l":109376.7,"c":109401.9,"v":115600,"usd":1.05663693}
{"ts":1751560980000,"o":109401.9,"h":109421,"l":109405.6,"c":109410.1,"v":32800,"usd":0.29978547}
{"ts":1751561040000,"o":109410.1,"h":109400.1,"l":109333.6,"c":109394.2,"v":919300,"usd":8.40370781}
{"ts":1751561100000,"o":109394.2,"h":109413.9,"l":109357,"c":109395.9,"v":185200,"usd":1.69315871}
{"ts":1751561160000,"o":109395.9,"h":109596,"l":109396.8,"c":109563.8,"v":4412800,"usd":40.3007902}
{"ts":1751561220000,"o":109563.8,"h":109595.9,"l":109534.1,"c":109577.1,"v":688100,"usd":6.28002537}
{"ts":1751561280000,"o":109577.1,"h":109678.3,"l":109562.8,"c":109670,"v":431700,"usd":3.93850779}
{"ts":1751561340000,"o":109670,"h":109728.4,"l":109663.6,"c":109667.3,"v":316300,"usd":2.88343749}
{"ts":1751561400000,"o":109667.3,"h":109720.1,"l":109629.1,"c":109720.1,"v":125400,"usd":1.14366247}
{"ts":1751561460000,"o":109720.1,"h":109706.9,"l":109600,"c":109600.1,"v":226500,"usd":2.06462354}
{"ts":1751561520000,"o":109600.1,"h":109600,"l":109457.5,"c":109476.8,"v":307400,"usd":2.80686868}
{"ts":1751561580000,"o":109476.8,"h":109450.1,"l":109327,"c":109327,"v":62200,"usd":0.56856776}
{"ts":1751561640000,"o":109327,"h":109326.1,"l":109215.7,"c":109271.1,"v":496800,"usd":4.54649683}
{"ts":1751561700000,"o":109271.1,"h":109345.9,"l":109271.1,"c":109330,"v":251200,"usd":2.29816335}
{"ts":1751561760000,"o":109330,"h":109440.1,"l":109318,"c":109400,"v":285700,"usd":2.61155423}
{"ts":1751561820000,"o":109400,"h":109420,"l":109373.2,"c":109373.2,"v":116700,"usd":1.06687495}
{"ts":1751561880000,"o":109373.2,"h":109490.1,"l":109362.1,"c":109477.4,"v":125200,"usd":1.14427288}
{"ts":1751561940000,"o":109477.4,"h":109522.2,"l":109430.5,"c":109435.1,"v":388200,"usd":3.5457263}
{"ts":1751562000000,"o":109435.1,"h":109435.1,"l":109300.1,"c":109308.6,"v":450600,"usd":4.12105092}
{"ts":1751562060000,"o":109308.6,"h":109345.2,"l":109294.4,"c":109316.4,"v":25500,"usd":0.23329166}
{"ts":1751562120000,"o":109316.4,"h":109416.1,"l":109317.7,"c":109416,"v":357400,"usd":3.26818004}
{"ts":1751562180000,"o":109416,"h":109497.9,"l":109395.2,"c":109456.2,"v":188400,"usd":1.7207777}
{"ts":1751562240000,"o":109456.2,"h":109477,"l":109460.1,"c":109471.7,"v":41700,"usd":0.3809247}
{"ts":1751562300000,"o":109471.7,"h":109466.7,"l":109438.7,"c":109442.7,"v":40400,"usd":0.36906833}
{"ts":1751562360000,"o":109442.7,"h":109466.6,"l":109433.4,"c":109446.6,"v":207700,"usd":1.89770836}
{"ts":1751562420000,"o":109446.6,"h":109476.6,"l":109446.6,"c":109476.6,"v":107500,"usd":0.98209209}
{"ts":1751562480000,"o":109476.6,"h":109495.7,"l":109473.5,"c":109480,"v":138000,"usd":1.26049683}
{"ts":1751562540000,"o":109480,"h":109485,"l":109447.1,"c":109465.2,"v":74900,"usd":0.6842461}
{"ts":1751562600000,"o":109465.2,"h":109499.9,"l":109446.6,"c":109482.9,"v":10600,"usd":0.09681648}
{"ts":1751562660000,"o":109482.9,"h":109499.8,"l":109462.5,"c":109462.5,"v":35900,"usd":0.32790515}
{"ts":1751562720000,"o":109462.5,"h":109482.9,"l":109463.7,"c":109482.9,"v":111000,"usd":1.01402732}
{"ts":1751562780000,"o":109482.9,"h":109494.1,"l":109450.1,"c":109450.1,"v":33000,"usd":0.30140539}
{"ts":1751562840000,"o":109450.1,"h":109479.1,"l":109450.1,"c":109479.1,"v":17900,"usd":0.16351756}
{"ts":1751562900000,"o":109479.1,"h":109593.1,"l":109497.9,"c":109593.1,"v":75100,"usd":0.68563267}
{"ts":1751562960000,"o":109593.1,"h":109612,"l":109541.1,"c":109612,"v":265300,"usd":2.42044502}
{"ts":1751563020000,"o":109612,"h":109714.9,"l":109612,"c":109684.3,"v":1382400,"usd":12.60619285}
{"ts":1751563080000,"o":109684.3,"h":109674.3,"l":109635.5,"c":109663.8,"v":62400,"usd":0.56902523}
{"ts":1751563140000,"o":109663.8,"h":109640,"l":109600,"c":109618.5,"v":81800,"usd":0.74625029}
{"ts":1751563200000,"o":109618.5,"h":109676.9,"l":109600.6,"c":109675.6,"v":164100,"usd":1.49706295}
{"ts":1751563260000,"o":109675.6,"h":109697.9,"l":109631,"c":109631,"v":402700,"usd":3.67168028}
{"ts":1751563320000,"o":109631,"h":109617,"l":109552.5,"c":109564.2,"v":178300,"usd":1.62687208}
{"ts":1751563380000,"o":109564.2,"h":109551,"l":109518.9,"c":109518.9,"v":36700,"usd":0.33508466}
{"ts":1751563440000,"o":109518.9,"h":109549.4,"l":109493.2,"c":109515.4,"v":271500,"usd":2.47942074}
{"ts":1751563500000,"o":109515.4,"h":109520.3,"l":109455.4,"c":109455.4,"v":36600,"usd":0.33425474}
{"ts":1751563560000,"o":109455.4,"h":109518,"l":109474,"c":109518,"v":34800,"usd":0.31784478}
{"ts":1751563620000,"o":109518,"h":109510,"l":109479.3,"c":109479.3,"v":9200,"usd":0.08402995}
{"ts":1751563680000,"o":109479.3,"h":109519.9,"l":109479.3,"c":109519.8,"v":42700,"usd":0.38996456}
{"ts":1751563740000,"o":109519.8,"h":109497,"l":109488.8,"c":109497,"v":4700,"usd":0.042926}
{"ts":1751563800000,"o":109497,"h":109487.4,"l":109487.3,"c":109487.4,"v":12600,"usd":0.1150821}
{"ts":1751563860000,"o":109487.4,"h":109512,"l":109487.7,"c":109495.8,"v":14100,"usd":0.12876535}
{"ts":1751563920000,"o":109495.8,"h":109495.7,"l":109485.7,"c":109485.7,"v":159900,"usd":1.46045328}
{"ts":1751563980000,"o":109485.7,"h":109491.4,"l":109491.3,"c":109491.4,"v":12400,"usd":0.11325044}
{"ts":1751564040000,"o":109491.4,"h":109547.3,"l":109488.6,"c":109547.3,"v":41400,"usd":0.37807509}
{"ts":1751564100000,"o":109547.3,"h":109578.1,"l":109555.9,"c":109578.1,"v":21400,"usd":0.19531939}
{"ts":1751564160000,"o":109578.1,"h":109587.3,"l":109565.4,"c":109581.9,"v":67100,"usd":0.61230784}
{"ts":1751564220000,"o":109581.9,"h":109581.9,"l":109567.2,"c":109567.2,"v":33800,"usd":0.30847}
{"ts":1751564280000,"o":109567.2,"h":109552,"l":109523.9,"c":109552,"v":143300,"usd":1.30811138}
{"ts":1751564340000,"o":109552,"h":109573,"l":109541.6,"c":109556.8,"v":10300,"usd":0.09401173}
{"ts":1751564400000,"o":109556.8,"h":109575.1,"l":109567,"c":109575.1,"v":12200,"usd":0.11134669}
{"ts":1751564460000,"o":109575.1,"h":109584.9,"l":109567.2,"c":109584.8,"v":21000,"usd":0.19163312}
{"ts":1751564520000,"o":109584.8,"h":109584.8,"l":109564.9,"c":109564.9,"v":118400,"usd":1.0806264}
{"ts":1751564580000,"o":109564.9,"h":109595.4,"l":109569,"c":109576.6,"v":17600,"usd":0.16060781}
{"ts":1751564640000,"o":109576.6,"h":109583.7,"l":109576.6,"c":109583.7,"v":4600,"usd":0.04197954}
{"ts":1751564700000,"o":109583.7,"h":109583.7,"l":109583.7,"c":109583.7,"v":1000,"usd":0.0091254}
{"ts":1751564760000,"o":109583.7,"h":109617.8,"l":109583.7,"c":109617.8,"v":132900,"usd":1.21256335}
{"ts":1751564820000,"o":109617.8,"h":109649,"l":109617.8,"c":109626.5,"v":52200,"usd":0.47607994}
{"ts":1751564880000,"o":109626.5,"h":109643.8,"l":109604.5,"c":109604.5,"v":17900,"usd":0.16327339}
{"ts":1751564940000,"o":109604.5,"h":109625.1,"l":109604.5,"c":109612.4,"v":11300,"usd":0.10309109}
{"ts":1751565000000,"o":109612.4,"h":109662.6,"l":109629.3,"c":109662.6,"v":123200,"usd":1.12377838}
{"ts":1751565060000,"o":109662.6,"h":109662.5,"l":109604.4,"c":109604.4,"v":125600,"usd":1.14589939}
{"ts":1751565120000,"o":109604.4,"h":109604,"l":109604,"c":109604,"v":8100,"usd":0.07390278}
{"ts":1751565180000,"o":109604,"h":109617,"l":109595.4,"c":109595.4,"v":7600,"usd":0.06933324}
{"ts":1751565240000,"o":109595.4,"h":109596.7,"l":109592.9,"c":109592.9,"v":16300,"usd":0.14873258}
{"ts":1751565300000,"o":109592.9,"h":109613.1,"l":109588.9,"c":109592.8,"v":59400,"usd":0.54190834}
{"ts":1751565360000,"o":109592.8,"h":109592.8,"l":109592.8,"c":109592.8,"v":0,"usd":0}
{"ts":1751565420000,"o":109592.8,"h":109592.8,"l":109592.8,"c":109592.8,"v":0,"usd":0}
{"ts":1751565480000,"o":109592.8,"h":109600.8,"l":109572.5,"c":109572.5,"v":66200,"usd":0.60406928}
{"ts":1751565540000,"o":109572.5,"h":109573,"l":109553,"c":109573,"v":26300,"usd":0.2400498}
{"ts":1751565600000,"o":109573,"h":109573,"l":109573,"c":109573,"v":111400,"usd":1.01666982}
{"ts":1751565660000,"o":109573,"h":109585.5,"l":109585.5,"c":109585.5,"v":1800,"usd":0.01642554}
{"ts":1751565720000,"o":109585.5,"h":109616.9,"l":109599,"c":109616.9,"v":9500,"usd":0.08667933}
{"ts":1751565780000,"o":109616.9,"h":109633,"l":109616.9,"c":109633,"v":25800,"usd":0.23535427}
{"ts":1751565840000,"o":109633,"h":109756.9,"l":109633,"c":109717,"v":239500,"usd":2.18283627}
{"ts":1751565900000,"o":109717,"h":109717,"l":109653.7,"c":109653.7,"v":13000,"usd":0.11849469}
{"ts":1751565960000,"o":109653.7,"h":109665.2,"l":109665.1,"c":109665.2,"v":500,"usd":0.00455935}
{"ts":1751566020000,"o":109665.2,"h":109679.9,"l":109666,"c":109676.3,"v":20900,"usd":0.19057694}
{"ts":1751566080000,"o":109676.3,"h":109690,"l":109672.1,"c":109683.4,"v":43900,"usd":0.40027138}
{"ts":1751566140000,"o":109683.4,"h":109681.6,"l":109681.6,"c":109681.6,"v":100,"usd":0.00091173}
{"ts":1751566200000,"o":109681.6,"h":109670,"l":109648.2,"c":109670,"v":126200,"usd":1.15075628}
{"ts":1751566260000,"o":109670,"h":109690.8,"l":109628.3,"c":109628.3,"v":36400,"usd":0.33202576}
{"ts":1751566320000,"o":109628.3,"h":109610.8,"l":109610.8,"c":109610.8,"v":300,"usd":0.00273696}
{"ts":1751566380000,"o":109610.8,"h":109600,"l":109373.4,"c":109464.7,"v":1251400,"usd":11.43252302}
{"ts":1751566440000,"o":109464.7,"h":109526.4,"l":109460.9,"c":109508.5,"v":72600,"usd":0.66309537}
{"ts":1751566500000,"o":109508.5,"h":109512.4,"l":109452.8,"c":109512.4,"v":50300,"usd":0.45952643}
{"ts":1751566560000,"o":109512.4,"h":109541.5,"l":109505.6,"c":109505.6,"v":31200,"usd":0.28488818}
{"ts":1751566620000,"o":109505.6,"h":109483.4,"l":109414.6,"c":109419.1,"v":150700,"usd":1.37717425}
{"ts":1751566680000,"o":109419.1,"h":109469.1,"l":109400.1,"c":109413.7,"v":268800,"usd":2.45664882}
{"ts":1751566740000,"o":109413.7,"h":109426.7,"l":109370.2,"c":109382,"v":224600,"usd":2.05349455}
{"ts":1751566800000,"o":109382,"h":109437.7,"l":109366.9,"c":109437.4,"v":152000,"usd":1.38938003}
{"ts":1751566860000,"o":109437.4,"h":109467.5,"l":109441.7,"c":109441.7,"v":6000,"usd":0.0548166}
{"ts":1751566920000,"o":109441.7,"h":109441.6,"l":109441.6,"c":109441.6,"v":1000,"usd":0.0091373}
{"ts":1751566980000,"o":109441.6,"h":109446.6,"l":109401.7,"c":109446.6,"v":58000,"usd":0.52999596}
{"ts":1751567040000,"o":109446.6,"h":109495.7,"l":109465.2,"c":109495.7,"v":8700,"usd":0.07946646}
{"ts":1751567100000,"o":109495.7,"h":109541.3,"l":109490,"c":109490,"v":176400,"usd":1.61065375}
{"ts":1751567160000,"o":109490,"h":109508.9,"l":109459.2,"c":109508.9,"v":118500,"usd":1.0824142}
{"ts":1751567220000,"o":109508.9,"h":109541.6,"l":109522,"c":109527.3,"v":78500,"usd":0.71663673}
{"ts":1751567280000,"o":109527.3,"h":109579.9,"l":109552.8,"c":109568.1,"v":120100,"usd":1.09610184}
{"ts":1751567340000,"o":109568.1,"h":109629.4,"l":109579.9,"c":109621.8,"v":141800,"usd":1.29379677}
{"ts":1751567400000,"o":109621.8,"h":109652.8,"l":109630.2,"c":109652.8,"v":5500,"usd":0.05016784}
{"ts":1751567460000,"o":109652.8,"h":109652.9,"l":109652.9,"c":109652.9,"v":1100,"usd":0.01003167}
{"ts":1751567520000,"o":109652.9,"h":109652.8,"l":109565.4,"c":109586,"v":414100,"usd":3.77851098}
{"ts":1751567580000,"o":109586,"h":109608,"l":109565.4,"c":109608,"v":118800,"usd":1.08414025}
{"ts":1751567640000,"o":109608,"h":109608.1,"l":109582.1,"c":109582.1,"v":8500,"usd":0.07754934}
{"ts":1751567700000,"o":109582.1,"h":109560,"l":109541.2,"c":109541.2,"v":3600,"usd":0.03286424}
{"ts":1751567760000,"o":109541.2,"h":109599.3,"l":109554.8,"c":109560,"v":23200,"usd":0.211694}
{"ts":1751567820000,"o":109560,"h":109589.8,"l":109503.6,"c":109514.3,"v":148200,"usd":1.35248432}
{"ts":1751567880000,"o":109514.3,"h":109609.8,"l":109509.6,"c":109609.8,"v":258400,"usd":2.3580702}
{"ts":1751567940000,"o":109609.8,"h":109606.5,"l":109602.9,"c":109602.9,"v":12300,"usd":0.1122221}
{"ts":1751568000000,"o":109602.9,"h":109677.6,"l":109587.8,"c":109651.1,"v":425600,"usd":3.88203912}
{"ts":1751568060000,"o":109651.1,"h":109686.8,"l":109664.2,"c":109670,"v":169200,"usd":1.54258705}
{"ts":1751568120000,"o":109670,"h":109657.9,"l":109634.1,"c":109653.5,"v":45200,"usd":0.41224311}
{"ts":1751568180000,"o":109653.5,"h":109659.6,"l":109633.1,"c":109633.1,"v":53100,"usd":0.48427623}
{"ts":1751568240000,"o":109633.1,"h":109640,"l":109619.6,"c":109640,"v":71900,"usd":0.65583795}
{"ts":1751568300000,"o":109640,"h":109631.8,"l":109631.7,"c":109631.8,"v":48700,"usd":0.44421218}
{"ts":1751568360000,"o":109631.8,"h":109632,"l":109603.2,"c":109609.3,"v":89500,"usd":0.81636716}
{"ts":1751568420000,"o":109609.3,"h":109634.5,"l":109591.5,"c":109625.6,"v":38900,"usd":0.35486049}
{"ts":1751568480000,"o":109625.6,"h":109611.8,"l":109611.7,"c":109611.7,"v":24100,"usd":0.21986671}
{"ts":1751568540000,"o":109611.7,"h":109610,"l":109574.1,"c":109574.1,"v":2800,"usd":0.02555307}
{"ts":1751568600000,"o":109574.1,"h":109580,"l":109563.6,"c":109563.6,"v":163300,"usd":1.49031085}
{"ts":1751568660000,"o":109563.6,"h":109623.2,"l":109563.7,"c":109620.3,"v":45000,"usd":0.41062516}
{"ts":1751568720000,"o":109620.3,"h":109646.5,"l":109620.4,"c":109646.5,"v":122000,"usd":1.11274513}
{"ts":1751568780000,"o":109646.5,"h":109670.2,"l":109646.6,"c":109662,"v":24600,"usd":0.22435045}
{"ts":1751568840000,"o":109662,"h":109673.9,"l":109647.5,"c":109673.9,"v":10300,"usd":0.09393087}
{"ts":1751568900000,"o":109673.9,"h":109678,"l":109673.8,"c":109677.9,"v":18000,"usd":0.1641216}
{"ts":1751568960000,"o":109677.9,"h":109676.2,"l":109658.9,"c":109658.9,"v":5400,"usd":0.04924149}
{"ts":1751569020000,"o":109658.9,"h":109684.8,"l":109658.6,"c":109684.8,"v":8400,"usd":0.07660062}
{"ts":1751569080000,"o":109684.8,"h":109681.2,"l":109664.6,"c":109681.2,"v":4700,"usd":0.04285649}
{"ts":1751569140000,"o":109681.2,"h":109697.6,"l":109681.2,"c":109681.2,"v":120300,"usd":1.09680649}
{"ts":1751569200000,"o":109681.2,"h":109710,"l":109667.1,"c":109710,"v":145600,"usd":1.32743995}
{"ts":1751569260000,"o":109710,"h":109700,"l":109692.9,"c":109692.9,"v":2600,"usd":0.02370226}
{"ts":1751569320000,"o":109692.9,"h":109708.1,"l":109687,"c":109687,"v":23000,"usd":0.20965761}
{"ts":1751569380000,"o":109687,"h":109727.3,"l":109687,"c":109715.3,"v":98200,"usd":0.89512537}
{"ts":1751569440000,"o":109715.3,"h":109740.6,"l":109723.2,"c":109740.6,"v":79100,"usd":0.72087452}
{"ts":1751569500000,"o":109740.6,"h":109852.6,"l":109740.7,"c":109849.8,"v":531700,"usd":4.84214402}
{"ts":1751569560000,"o":109849.8,"h":109853,"l":109780.6,"c":109853,"v":333100,"usd":3.03305354}
{"ts":1751569620000,"o":109853,"h":109865.4,"l":109849.5,"c":109854.2,"v":107500,"usd":0.97856997}
{"ts":1751569680000,"o":109854.2,"h":109851.3,"l":109844.2,"c":109847.4,"v":21200,"usd":0.19299449}
{"ts":1751569740000,"o":109847.4,"h":109890.3,"l":109833.2,"c":109833.3,"v":291200,"usd":2.65052272}
{"ts":1751569800000,"o":109833.3,"h":109826.8,"l":109652.4,"c":109652.4,"v":217400,"usd":1.98010963}
{"ts":1751569860000,"o":109652.4,"h":109754.1,"l":109652.6,"c":109731.5,"v":577600,"usd":5.26647102}
{"ts":1751569920000,"o":109731.5,"h":109776,"l":109708.9,"c":109747.1,"v":141600,"usd":1.29027398}
{"ts":1751569980000,"o":109747.1,"h":109849.4,"l":109747.2,"c":109849.4,"v":282100,"usd":2.56935569}
{"ts":1751570040000,"o":109849.4,"h":109847,"l":109811.3,"c":109818.4,"v":447800,"usd":4.07748088}
{"ts":1751570100000,"o":109818.4,"h":109833.2,"l":109786.4,"c":109833.2,"v":515700,"usd":4.69606944}
{"ts":1751570160000,"o":109833.2,"h":109845.9,"l":109818.6,"c":109826,"v":115900,"usd":1.05523217}
{"ts":1751570220000,"o":109826,"h":109874,"l":109780.2,"c":109874,"v":197700,"usd":1.79995716}
{"ts":1751570280000,"o":109874,"h":109874.7,"l":109874.6,"c":109874.6,"v":19700,"usd":0.17929561}
{"ts":1751570340000,"o":109874.6,"h":109886.9,"l":109824.7,"c":109886.9,"v":142500,"usd":1.29718577}
{"ts":1751570400000,"o":109886.9,"h":109886.8,"l":109848.8,"c":109849.1,"v":16100,"usd":0.14653616}
{"ts":1751570460000,"o":109849.1,"h":109876,"l":109865.3,"c":109876,"v":64400,"usd":0.58613063}
{"ts":1751570520000,"o":109876,"h":109872,"l":109865.7,"c":109865.8,"v":44700,"usd":0.40685545}
{"ts":1751570580000,"o":109865.8,"h":109873.9,"l":109856,"c":109873.9,"v":20600,"usd":0.18749612}
{"ts":1751570640000,"o":109873.9,"h":109876,"l":109876,"c":109876,"v":100,"usd":0.00091012}
{"ts":1751570700000,"o":109876,"h":109881,"l":109881,"c":109881,"v":33000,"usd":0.3003264}
{"ts":1751570760000,"o":109881,"h":109874.6,"l":109874.6,"c":109874.6,"v":3900,"usd":0.03549507}
{"ts":1751570820000,"o":109874.6,"h":109886.9,"l":109886.9,"c":109886.9,"v":300,"usd":0.00273009}
{"ts":1751570880000,"o":109886.9,"h":109932,"l":109886.9,"c":109928.9,"v":517200,"usd":4.70616224}
{"ts":1751570940000,"o":109928.9,"h":109912.5,"l":109886.8,"c":109896.2,"v":184100,"usd":1.6752284}
{"ts":1751571000000,"o":109896.2,"h":109907,"l":109893.2,"c":109899,"v":69900,"usd":0.63604176}
{"ts":1751571060000,"o":109899,"h":109897.6,"l":109878.5,"c":109897.6,"v":67800,"usd":0.61699448}
{"ts":1751571120000,"o":109897.6,"h":109883.4,"l":109820,"c":109847.2,"v":98200,"usd":0.89393653}
{"ts":1751571180000,"o":109847.2,"h":109880.4,"l":109855.5,"c":109855.5,"v":12100,"usd":0.11013479}
{"ts":1751571240000,"o":109855.5,"h":109800,"l":109713.8,"c":109748.8,"v":146600,"usd":1.33567409}
{"ts":1751571300000,"o":109748.8,"h":109730,"l":109682.8,"c":109689.6,"v":179000,"usd":1.63186979}
{"ts":1751571360000,"o":109689.6,"h":109739.4,"l":109710.9,"c":109739.4,"v":19700,"usd":0.17952974}
{"ts":1751571420000,"o":109739.4,"h":109728.5,"l":109714.4,"c":109728.5,"v":3600,"usd":0.03281232}
{"ts":1751571480000,"o":109728.5,"h":109800,"l":109728.5,"c":109780.7,"v":119800,"usd":1.09122457}
{"ts":1751571540000,"o":109780.7,"h":109809.2,"l":109769.9,"c":109799.9,"v":160700,"usd":1.46376721}
{"ts":1751571600000,"o":109799.9,"h":109783.3,"l":109762.3,"c":109764.3,"v":17800,"usd":0.16214284}
{"ts":1751571660000,"o":109764.3,"h":109806.9,"l":109764.3,"c":109806.9,"v":11000,"usd":0.10019987}
{"ts":1751571720000,"o":109806.9,"h":109832.8,"l":109810.1,"c":109810.1,"v":124300,"usd":1.1317289}
{"ts":1751571780000,"o":109810.1,"h":109813.5,"l":109791.1,"c":109791.5,"v":29400,"usd":0.26773709}
{"ts":1751571840000,"o":109791.5,"h":109832.6,"l":109778.2,"c":109832.6,"v":45500,"usd":0.41440965}
{"ts":1751571900000,"o":109832.6,"h":109867.1,"l":109823.4,"c":109853.9,"v":244700,"usd":2.22766493}
{"ts":1751571960000,"o":109853.9,"h":109834.9,"l":109776.6,"c":109776.6,"v":4600,"usd":0.04189263}
{"ts":1751572020000,"o":109776.6,"h":109784.2,"l":109741.7,"c":109741.7,"v":50800,"usd":0.46284745}
{"ts":1751572080000,"o":109741.7,"h":109787.6,"l":109739.6,"c":109787.6,"v":56500,"usd":0.51468811}
{"ts":1751572140000,"o":109787.6,"h":109787.5,"l":109776.6,"c":109781.8,"v":58500,"usd":0.53286292}
{"ts":1751572200000,"o":109781.8,"h":109774,"l":109745,"c":109760.5,"v":17400,"usd":0.15852485}
{"ts":1751572260000,"o":109760.5,"h":109760.5,"l":109700.1,"c":109700.1,"v":17300,"usd":0.15768143}
{"ts":1751572320000,"o":109700.1,"h":109745.5,"l":109700,"c":109745.5,"v":167800,"usd":1.52952935}
{"ts":1751572380000,"o":109745.5,"h":109764.5,"l":109764.5,"c":109764.5,"v":1300,"usd":0.01184352}
{"ts":1751572440000,"o":109764.5,"h":109795,"l":109740.8,"c":109756.9,"v":69900,"usd":0.63675389}
{"ts":1751572500000,"o":109756.9,"h":109737.6,"l":109737.6,"c":109737.6,"v":2900,"usd":0.02642654}
{"ts":1751572560000,"o":109737.6,"h":109800.3,"l":109742.6,"c":109800.3,"v":7500,"usd":0.06833503}
{"ts":1751572620000,"o":109800.3,"h":109800.2,"l":109770.1,"c":109770.1,"v":31300,"usd":0.28507723}
{"ts":1751572680000,"o":109770.1,"h":109813.8,"l":109781.5,"c":109813.8,"v":167400,"usd":1.52454245}
{"ts":1751572740000,"o":109813.8,"h":109829.8,"l":109790.1,"c":109790.1,"v":100200,"usd":0.91254787}
{"ts":1751572800000,"o":109790.1,"h":109829.7,"l":109773.8,"c":109819.8,"v":288500,"usd":2.62764407}
{"ts":1751572860000,"o":109819.8,"h":109832.2,"l":109825.7,"c":109825.7,"v":22500,"usd":0.20486325}
{"ts":1751572920000,"o":109825.7,"h":109832.2,"l":109825.7,"c":109832.1,"v":40100,"usd":0.36510735}
{"ts":1751572980000,"o":109832.1,"h":109863.3,"l":109832.1,"c":109861.7,"v":65100,"usd":0.59261868}
{"ts":1751573040000,"o":109861.7,"h":109892.5,"l":109861.7,"c":109892.3,"v":96100,"usd":0.87465226}
{"ts":1751573100000,"o":109892.3,"h":109881.2,"l":109852.4,"c":109874.1,"v":87800,"usd":0.79911987}
{"ts":1751573160000,"o":109874.1,"h":109880.6,"l":109872,"c":109872,"v":12600,"usd":0.11467811}
{"ts":1751573220000,"o":109872,"h":109869.4,"l":109863.1,"c":109863.1,"v":5200,"usd":0.04733109}
{"ts":1751573280000,"o":109863.1,"h":109863.2,"l":109863.2,"c":109863.2,"v":1900,"usd":0.01729418}
{"ts":1751573340000,"o":109863.2,"h":109876.2,"l":109863.4,"c":109863.4,"v":42300,"usd":0.38499699}
{"ts":1751573400000,"o":109863.4,"h":109905.6,"l":109863.5,"c":109905.6,"v":135400,"usd":1.23204845}
{"ts":1751573460000,"o":109905.6,"h":109905.6,"l":109894.9,"c":109894.9,"v":77700,"usd":0.7069743}
{"ts":1751573520000,"o":109894.9,"h":109882,"l":109882,"c":109882,"v":1900,"usd":0.01729133}
{"ts":1751573580000,"o":109882,"h":109922.9,"l":109882,"c":109912,"v":147700,"usd":1.34408957}
{"ts":1751573640000,"o":109912,"h":109917.1,"l":109917,"c":109917,"v":2800,"usd":0.02547384}
{"ts":1751573700000,"o":109917,"h":109889.8,"l":109823,"c":109823,"v":114600,"usd":1.0429519}
{"ts":1751573760000,"o":109823,"h":109846.2,"l":109827.9,"c":109846.1,"v":8300,"usd":0.0755625}
{"ts":1751573820000,"o":109846.1,"h":109813.1,"l":109777.9,"c":109793.5,"v":14200,"usd":0.1293306}
{"ts":1751573880000,"o":109793.5,"h":109849.8,"l":109793.2,"c":109849.8,"v":58300,"usd":0.53087914}
{"ts":1751573940000,"o":109849.8,"h":109860.7,"l":109849.9,"c":109860.7,"v":30400,"usd":0.27671807}
{"ts":1751574000000,"o":109860.7,"h":109860.7,"l":109831.4,"c":109860.7,"v":18600,"usd":0.16930764}
{"ts":1751574060000,"o":109860.7,"h":109884.8,"l":109801,"c":109801,"v":63400,"usd":0.57707062}
{"ts":1751574120000,"o":109801,"h":109878.4,"l":109801.1,"c":109872.3,"v":218000,"usd":1.98416563}
{"ts":1751574180000,"o":109872.3,"h":109872.3,"l":109872.3,"c":109872.3,"v":0,"usd":0}
{"ts":1751574240000,"o":109872.3,"h":109866.1,"l":109826.5,"c":109826.5,"v":6400,"usd":0.05825379}
{"ts":1751574300000,"o":109826.5,"h":109878.4,"l":109822.3,"c":109878.4,"v":12800,"usd":0.11651883}
{"ts":1751574360000,"o":109878.4,"h":109934.9,"l":109878.3,"c":109934.8,"v":260300,"usd":2.36856549}
{"ts":1751574420000,"o":109934.8,"h":109937.8,"l":109863.4,"c":109863.4,"v":79200,"usd":0.72048078}
{"ts":1751574480000,"o":109863.4,"h":109914.3,"l":109885.3,"c":109914.3,"v":28700,"usd":0.26116628}
{"ts":1751574540000,"o":109914.3,"h":109917.8,"l":109894.9,"c":109917.8,"v":14300,"usd":0.1301051}
{"ts":1751574600000,"o":109917.8,"h":109928.7,"l":109900.1,"c":109900.1,"v":19300,"usd":0.17558852}
{"ts":1751574660000,"o":109900.1,"h":109910.8,"l":109896.2,"c":109899.6,"v":2600,"usd":0.02365825}
{"ts":1751574720000,"o":109899.6,"h":109907.1,"l":109885.7,"c":109897.3,"v":1100,"usd":0.0100092}
{"ts":1751574780000,"o":109897.3,"h":109888.4,"l":109878.3,"c":109878.5,"v":123800,"usd":1.12668472}
{"ts":1751574840000,"o":109878.5,"h":109889.5,"l":109864.2,"c":109889.5,"v":105400,"usd":0.95915964}
{"ts":1751574900000,"o":109889.5,"h":109870.2,"l":109857.7,"c":109857.7,"v":300,"usd":0.0027307}
{"ts":1751574960000,"o":109857.7,"h":109889.3,"l":109844.1,"c":109889.3,"v":44200,"usd":0.40238699}
{"ts":1751575020000,"o":109889.3,"h":109882.4,"l":109868,"c":109882.4,"v":6800,"usd":0.06189212}
{"ts":1751575080000,"o":109882.4,"h":109900.8,"l":109877.2,"c":109900.8,"v":38200,"usd":0.34763076}
{"ts":1751575140000,"o":109900.8,"h":109923.9,"l":109896.4,"c":109923.6,"v":31200,"usd":0.28383747}
{"ts":1751575200000,"o":109923.6,"h":109928.8,"l":109906.9,"c":109915.3,"v":523700,"usd":4.76431109}
{"ts":1751575260000,"o":109915.3,"h":109932.4,"l":109915.2,"c":109932.4,"v":15000,"usd":0.13646592}
{"ts":1751575320000,"o":109932.4,"h":109932.4,"l":109932.4,"c":109932.4,"v":10000,"usd":0.090965}
{"ts":1751575380000,"o":109932.4,"h":109954.3,"l":109916.4,"c":109933.6,"v":180400,"usd":1.64103178}
{"ts":1751575440000,"o":109933.6,"h":109944.8,"l":109931.4,"c":109931.5,"v":7800,"usd":0.07095285}
{"ts":1751575500000,"o":109931.5,"h":109944.3,"l":109911.2,"c":109929.3,"v":118200,"usd":1.07523504}
{"ts":1751575560000,"o":109929.3,"h":109929.3,"l":109897.7,"c":109897.7,"v":115100,"usd":1.04704234}
{"ts":1751575620000,"o":109897.7,"h":109872.9,"l":109857.2,"c":109857.2,"v":1200,"usd":0.01092181}
{"ts":1751575680000,"o":109857.2,"h":109869.9,"l":109857.3,"c":109869.9,"v":26500,"usd":0.24119939}
{"ts":1751575740000,"o":109869.9,"h":109914.1,"l":109874.6,"c":109914.1,"v":79100,"usd":0.71978397}
{"ts":1751575800000,"o":109914.1,"h":109916.8,"l":109905.1,"c":109905.7,"v":34600,"usd":0.31478846}
{"ts":1751575860000,"o":109905.7,"h":109898.3,"l":109888,"c":109898.3,"v":217600,"usd":1.98008653}
{"ts":1751575920000,"o":109898.3,"h":109934.6,"l":109908.6,"c":109934.6,"v":9000,"usd":0.081877}
{"ts":1751575980000,"o":109934.6,"h":109911.9,"l":109903,"c":109903,"v":33400,"usd":0.30388211}
{"ts":1751576040000,"o":109903,"h":109903,"l":109903,"c":109903,"v":0,"usd":0}
{"ts":1751576100000,"o":109903,"h":109915.1,"l":109899,"c":109915.1,"v":111500,"usd":1.01444859}
{"ts":1751576160000,"o":109915.1,"h":109924.7,"l":109909.4,"c":109924.2,"v":176500,"usd":1.60566383}
{"ts":1751576220000,"o":109924.2,"h":109924.2,"l":109924.2,"c":109924.2,"v":0,"usd":0}
{"ts":1751576280000,"o":109924.2,"h":109910.7,"l":109879.6,"c":109890.5,"v":57900,"usd":0.52687707}
{"ts":1751576340000,"o":109890.5,"h":109941.9,"l":109901.1,"c":109941.9,"v":384500,"usd":3.49804241}
{"ts":1751576400000,"o":109941.9,"h":109971.2,"l":109930.2,"c":109966.9,"v":97200,"usd":0.88404506}
{"ts":1751576460000,"o":109966.9,"h":110009.8,"l":109964.5,"c":110007.4,"v":466900,"usd":4.2452941}
{"ts":1751576520000,"o":110007.4,"h":110027,"l":109988.6,"c":110012.6,"v":153200,"usd":1.39258613}
{"ts":1751576580000,"o":110012.6,"h":110023.8,"l":110001.5,"c":110023.8,"v":50800,"usd":0.46177837}
{"ts":1751576640000,"o":110023.8,"h":110024.4,"l":110013.3,"c":110024.3,"v":44300,"usd":0.40265222}
{"ts":1751576700000,"o":110024.3,"h":110024.4,"l":110013.9,"c":110014,"v":15400,"usd":0.13998049}
{"ts":1751576760000,"o":110014,"h":110014,"l":109997.9,"c":109997.9,"v":112700,"usd":1.0244594}
{"ts":1751576820000,"o":109997.9,"h":109997.2,"l":109859.2,"c":109859.2,"v":392300,"usd":3.56976041}
{"ts":1751576880000,"o":109859.2,"h":109867.5,"l":109736.2,"c":109795.4,"v":548000,"usd":4.98937205}
{"ts":1751576940000,"o":109795.4,"h":109890.6,"l":109793,"c":109890.6,"v":217600,"usd":1.98118648}
{"ts":1751577000000,"o":109890.6,"h":109900.8,"l":109852.6,"c":109852.6,"v":182200,"usd":1.65788019}
{"ts":1751577060000,"o":109852.6,"h":109860.5,"l":109812.7,"c":109812.7,"v":47000,"usd":0.4278405}
{"ts":1751577120000,"o":109812.7,"h":109831.7,"l":109774.6,"c":109831.6,"v":260800,"usd":2.37498082}
{"ts":1751577180000,"o":109831.6,"h":109855.7,"l":109831.7,"c":109855.7,"v":94900,"usd":0.86396467}
{"ts":1751577240000,"o":109855.7,"h":109838.8,"l":109810.8,"c":109818.4,"v":182300,"usd":1.65999223}
{"ts":1751577300000,"o":109818.4,"h":109810.8,"l":109788.7,"c":109788.7,"v":134800,"usd":1.22762213}
{"ts":1751577360000,"o":109788.7,"h":109795.1,"l":109795.1,"c":109795.1,"v":300,"usd":0.00273237}
{"ts":1751577420000,"o":109795.1,"h":109781.6,"l":109709.3,"c":109716.2,"v":118200,"usd":1.07716866}
{"ts":1751577480000,"o":109716.2,"h":109736.2,"l":109716.3,"c":109736.1,"v":37400,"usd":0.34086272}
{"ts":1751577540000,"o":109736.1,"h":109783.1,"l":109736.2,"c":109783.1,"v":219200,"usd":1.99729121}
{"ts":1751577600000,"o":109783.1,"h":109783.1,"l":109756.8,"c":109756.8,"v":400,"usd":0.00364389}
{"ts":1751577660000,"o":109756.8,"h":109756.1,"l":109736.1,"c":109736.1,"v":35100,"usd":0.31982171}
{"ts":1751577720000,"o":109736.1,"h":109748.4,"l":109736.1,"c":109748.3,"v":166200,"usd":1.51451211}
{"ts":1751577780000,"o":109748.3,"h":109783,"l":109748.3,"c":109783,"v":235600,"usd":2.14609823}
{"ts":1751577840000,"o":109783,"h":109892.6,"l":109783,"c":109892.6,"v":225900,"usd":2.05668489}
{"ts":1751577900000,"o":109892.6,"h":109892.6,"l":109810.1,"c":109810.1,"v":61500,"usd":0.5597235}
{"ts":1751577960000,"o":109810.1,"h":109810.2,"l":109810.1,"c":109810.2,"v":15000,"usd":0.136599}
{"ts":1751578020000,"o":109810.2,"h":109810.2,"l":109801.5,"c":109801.5,"v":223700,"usd":2.03725606}
{"ts":1751578080000,"o":109801.5,"h":109813.8,"l":109751.7,"c":109813.7,"v":374300,"usd":3.40968249}
{"ts":1751578140000,"o":109813.7,"h":109821.1,"l":109803.6,"c":109803.6,"v":3300,"usd":0.03005226}
{"ts":1751578200000,"o":109803.6,"h":109795.6,"l":109778.4,"c":109795.5,"v":151400,"usd":1.37912575}
{"ts":1751578260000,"o":109795.5,"h":109795.5,"l":109750.3,"c":109761.4,"v":210900,"usd":1.92122138}
{"ts":1751578320000,"o":109761.4,"h":109795,"l":109691,"c":109795,"v":578500,"usd":5.2719356}
{"ts":1751578380000,"o":109795,"h":109795,"l":109711.3,"c":109711.3,"v":77400,"usd":0.70515486}
{"ts":1751578440000,"o":109711.3,"h":109777.5,"l":109711.3,"c":109766.4,"v":223400,"usd":2.03558402}
{"ts":1751578500000,"o":109766.4,"h":109794.4,"l":109778.5,"c":109794.3,"v":58100,"usd":0.52921689}
{"ts":1751578560000,"o":109794.3,"h":109821,"l":109794.4,"c":109805,"v":276700,"usd":2.51982168}
{"ts":1751578620000,"o":109805,"h":109790,"l":109720.9,"c":109754.4,"v":219700,"usd":2.0018558}
{"ts":1751578680000,"o":109754.4,"h":109801.2,"l":109743.6,"c":109761.2,"v":194700,"usd":1.77375535}
{"ts":1751578740000,"o":109761.2,"h":109765.9,"l":109749.1,"c":109751.9,"v":314100,"usd":2.86182223}
{"ts":1751578800000,"o":109751.9,"h":109748,"l":109710.2,"c":109710.2,"v":16300,"usd":0.14856933}
{"ts":1751578860000,"o":109710.2,"h":109790,"l":109710.2,"c":109761.4,"v":267900,"usd":2.44097113}
{"ts":1751578920000,"o":109761.4,"h":109803.7,"l":109750.1,"c":109750.1,"v":182700,"usd":1.66436542}
{"ts":1751578980000,"o":109750.1,"h":109750,"l":109706.3,"c":109725.5,"v":400700,"usd":3.65132077}
{"ts":1751579040000,"o":109725.5,"h":109796.8,"l":109720.2,"c":109752.6,"v":348100,"usd":3.17156366}
{"ts":1751579100000,"o":109752.6,"h":109805,"l":109718.9,"c":109805,"v":267300,"usd":2.4350741}
{"ts":1751579160000,"o":109805,"h":109804.9,"l":109765.5,"c":109765.5,"v":77800,"usd":0.70858256}
{"ts":1751579220000,"o":109765.5,"h":109776.5,"l":109776.5,"c":109776.5,"v":41200,"usd":0.37530728}
{"ts":1751579280000,"o":109776.5,"h":109776.5,"l":109776.4,"c":109776.4,"v":7000,"usd":0.0637658}
{"ts":1751579340000,"o":109776.4,"h":109795.6,"l":109747.2,"c":109752.8,"v":351300,"usd":3.20056614}
{"ts":1751579400000,"o":109752.8,"h":109758.9,"l":109747.9,"c":109758.9,"v":21200,"usd":0.19315792}
{"ts":1751579460000,"o":109758.9,"h":109774.6,"l":109774.5,"c":109774.5,"v":11000,"usd":0.1002056}
{"ts":1751579520000,"o":109774.5,"h":109779.9,"l":109774.6,"c":109779.9,"v":25000,"usd":0.22773133}
{"ts":1751579580000,"o":109779.9,"h":109779.9,"l":109779.9,"c":109779.9,"v":400,"usd":0.00364364}
{"ts":1751579640000,"o":109779.9,"h":109789.6,"l":109779.9,"c":109789.6,"v":87900,"usd":0.80067101}
{"ts":1751579700000,"o":109789.6,"h":109837.7,"l":109805.6,"c":109809.4,"v":210900,"usd":1.92026091}
{"ts":1751579760000,"o":109809.4,"h":109820.4,"l":109809.4,"c":109820.4,"v":90400,"usd":0.82317809}
{"ts":1751579820000,"o":109820.4,"h":109831.6,"l":109820.2,"c":109820.2,"v":50200,"usd":0.45710571}
{"ts":1751579880000,"o":109820.2,"h":109820.2,"l":109820.2,"c":109820.2,"v":0,"usd":0}
{"ts":1751579940000,"o":109820.2,"h":109822.5,"l":109822.4,"c":109822.4,"v":8500,"usd":0.0773976}
{"ts":1751580000000,"o":109822.4,"h":109800,"l":109778.3,"c":109778.4,"v":55800,"usd":0.50822516}
{"ts":1751580060000,"o":109778.4,"h":109799,"l":109790,"c":109790.1,"v":22700,"usd":0.20675585}
{"ts":1751580120000,"o":109790.1,"h":109790.1,"l":109776.2,"c":109790.1,"v":163200,"usd":1.48659047}
{"ts":1751580180000,"o":109790.1,"h":109870.9,"l":109801.1,"c":109866.3,"v":268200,"usd":2.44173314}
{"ts":1751580240000,"o":109866.3,"h":109878.2,"l":109818.2,"c":109829.2,"v":123100,"usd":1.12062916}
{"ts":1751580300000,"o":109829.2,"h":109886.7,"l":109816.2,"c":109866,"v":80500,"usd":0.73286288}
{"ts":1751580360000,"o":109866,"h":109863.7,"l":109841.8,"c":109863.7,"v":40500,"usd":0.36868435}
{"ts":1751580420000,"o":109863.7,"h":109847.2,"l":109847.2,"c":109847.2,"v":14100,"usd":0.12836076}
{"ts":1751580480000,"o":109847.2,"h":109857.5,"l":109810,"c":109810,"v":36500,"usd":0.33236872}
{"ts":1751580540000,"o":109810,"h":109840.2,"l":109796.7,"c":109796.7,"v":54900,"usd":0.49989874}
{"ts":1751580600000,"o":109796.7,"h":109843.8,"l":109786,"c":109843.8,"v":85300,"usd":0.77680287}
{"ts":1751580660000,"o":109843.8,"h":109854.7,"l":109817.7,"c":109817.7,"v":46100,"usd":0.41972025}
{"ts":1751580720000,"o":109817.7,"h":109820.8,"l":109791.2,"c":109791.2,"v":27000,"usd":0.2458768}
{"ts":1751580780000,"o":109791.2,"h":109791.1,"l":109737.8,"c":109737.8,"v":660200,"usd":6.0151181}
{"ts":1751580840000,"o":109737.8,"h":109725.6,"l":109690.7,"c":109714.6,"v":217800,"usd":1.98535644}
{"ts":1751580900000,"o":109714.6,"h":109714.5,"l":109690,"c":109690,"v":36700,"usd":0.33455117}
{"ts":1751580960000,"o":109690,"h":109700.9,"l":109690,"c":109700.9,"v":29600,"usd":0.26984236}
{"ts":1751581020000,"o":109700.9,"h":109700.2,"l":109692.3,"c":109700.2,"v":18400,"usd":0.1677396}
{"ts":1751581080000,"o":109700.2,"h":109688.3,"l":109668.9,"c":109668.9,"v":194500,"usd":1.77320897}
{"ts":1751581140000,"o":109668.9,"h":109734.1,"l":109669,"c":109734,"v":131200,"usd":1.19592683}
{"ts":1751581200000,"o":109734,"h":109705.8,"l":109699.5,"c":109699.5,"v":4100,"usd":0.03737288}
{"ts":1751581260000,"o":109699.5,"h":109699.4,"l":109688.8,"c":109699.3,"v":21300,"usd":0.19418049}
{"ts":1751581320000,"o":109699.3,"h":109699.5,"l":109699.5,"c":109699.5,"v":500,"usd":0.0045579}
{"ts":1751581380000,"o":109699.5,"h":109690.2,"l":109658.7,"c":109673.9,"v":188500,"usd":1.71853868}
{"ts":1751581440000,"o":109673.9,"h":109680.9,"l":109669.8,"c":109676.4,"v":61200,"usd":0.558015}
{"ts":1751581500000,"o":109676.4,"h":109707.2,"l":109676.4,"c":109707.2,"v":45300,"usd":0.41300875}
{"ts":1751581560000,"o":109707.2,"h":109707.3,"l":109707.3,"c":109707.3,"v":800,"usd":0.00729216}
{"ts":1751581620000,"o":109707.3,"h":109722.3,"l":109698.3,"c":109698.3,"v":165200,"usd":1.50570616}
{"ts":1751581680000,"o":109698.3,"h":109720.3,"l":109660.1,"c":109700.3,"v":175500,"usd":1.60004943}
{"ts":1751581740000,"o":109700.3,"h":109700.4,"l":109700.3,"c":109700.4,"v":4200,"usd":0.03828594}
{"ts":1751581800000,"o":109700.4,"h":109700.3,"l":109700.3,"c":109700.3,"v":120200,"usd":1.09570714}
{"ts":1751581860000,"o":109700.3,"h":109688.3,"l":109678.1,"c":109688.3,"v":25600,"usd":0.23340012}
{"ts":1751581920000,"o":109688.3,"h":109720.3,"l":109688.4,"c":109720.3,"v":30600,"usd":0.27893893}
{"ts":1751581980000,"o":109720.3,"h":109768.7,"l":109720.3,"c":109768.7,"v":232400,"usd":2.11764526}
{"ts":1751582040000,"o":109768.7,"h":109768.7,"l":109768.7,"c":109768.7,"v":0,"usd":0}
{"ts":1751582100000,"o":109768.7,"h":109800,"l":109768.7,"c":109781.3,"v":114200,"usd":1.04018877}
{"ts":1751582160000,"o":109781.3,"h":109781.2,"l":109780.7,"c":109780.7,"v":15500,"usd":0.14118959}
{"ts":1751582220000,"o":109780.7,"h":109773.3,"l":109734,"c":109734,"v":24000,"usd":0.21869092}
{"ts":1751582280000,"o":109734,"h":109776.1,"l":109745,"c":109763.4,"v":61700,"usd":0.56213006}
{"ts":1751582340000,"o":109763.4,"h":109779,"l":109771.3,"c":109771.3,"v":55000,"usd":0.501024}
{"ts":1751582400000,"o":109771.3,"h":109787.1,"l":109771.3,"c":109771.3,"v":25800,"usd":0.23502945}
{"ts":1751582460000,"o":109771.3,"h":109760.6,"l":109760.6,"c":109760.6,"v":15100,"usd":0.13757157}
{"ts":1751582520000,"o":109760.6,"h":109793.6,"l":109771.6,"c":109782.6,"v":60700,"usd":0.55293754}
{"ts":1751582580000,"o":109782.6,"h":109761.2,"l":109739,"c":109739.1,"v":204500,"usd":1.86325002}
{"ts":1751582640000,"o":109739.1,"h":109748.5,"l":109731.1,"c":109739,"v":141200,"usd":1.28660139}
{"ts":1751582700000,"o":109739,"h":109731,"l":109731,"c":109731,"v":7000,"usd":0.0637924}
{"ts":1751582760000,"o":109731,"h":109724.1,"l":109706.5,"c":109706.5,"v":22400,"usd":0.2041556}
{"ts":1751582820000,"o":109706.5,"h":109706.5,"l":109650.1,"c":109650.1,"v":80900,"usd":0.73747402}
{"ts":1751582880000,"o":109650.1,"h":109701.9,"l":109650.1,"c":109661.3,"v":199200,"usd":1.81615657}
{"ts":1751582940000,"o":109661.3,"h":109704.1,"l":109675.6,"c":109704.1,"v":53100,"usd":0.48407403}
{"ts":1751583000000,"o":109704.1,"h":109728.7,"l":109717.8,"c":109728.7,"v":13700,"usd":0.12486564}
{"ts":1751583060000,"o":109728.7,"h":109728.6,"l":109721.2,"c":109721.2,"v":31800,"usd":0.28980816}
{"ts":1751583120000,"o":109721.2,"h":109721.2,"l":109721.2,"c":109721.2,"v":0,"usd":0}
{"ts":1751583180000,"o":109721.2,"h":109717.7,"l":109717.7,"c":109717.7,"v":119900,"usd":1.09280457}
{"ts":1751583240000,"o":109717.7,"h":109704.5,"l":109700.6,"c":109700.6,"v":122100,"usd":1.11301761}
{"ts":1751583300000,"o":109700.6,"h":109705.2,"l":109698.5,"c":109705.2,"v":77500,"usd":0.70648075}
{"ts":1751583360000,"o":109705.2,"h":109716,"l":109705.2,"c":109716,"v":8000,"usd":0.07292222}
{"ts":1751583420000,"o":109716,"h":109727,"l":109716,"c":109727,"v":48000,"usd":0.43746096}
{"ts":1751583480000,"o":109727,"h":109727,"l":109727,"c":109727,"v":0,"usd":0}
{"ts":1751583540000,"o":109727,"h":109738.3,"l":109708.7,"c":109708.7,"v":159400,"usd":1.45255636}
{"ts":1751583600000,"o":109708.7,"h":109708.6,"l":109696.9,"c":109696.9,"v":145900,"usd":1.33001576}
{"ts":1751583660000,"o":109696.9,"h":109708.6,"l":109693.6,"c":109705.6,"v":43000,"usd":0.39196814}
{"ts":1751583720000,"o":109705.6,"h":109708.9,"l":109705,"c":109705,"v":34300,"usd":0.3126485}
{"ts":1751583780000,"o":109705,"h":109728.8,"l":109689.9,"c":109722.9,"v":243400,"usd":2.21866788}
{"ts":1751583840000,"o":109722.9,"h":109751.2,"l":109727.5,"c":109751.2,"v":163400,"usd":1.48889529}
{"ts":1751583900000,"o":109751.2,"h":109841.7,"l":109766.6,"c":109841.7,"v":149100,"usd":1.35789511}
{"ts":1751583960000,"o":109841.7,"h":109841.7,"l":109840,"c":109840,"v":61400,"usd":0.55898562}
{"ts":1751584020000,"o":109840,"h":109814.2,"l":109796.8,"c":109796.8,"v":27800,"usd":0.25318597}
{"ts":1751584080000,"o":109796.8,"h":109819.1,"l":109770.9,"c":109819.1,"v":78200,"usd":0.71235803}
{"ts":1751584140000,"o":109819.1,"h":109798.4,"l":109773.2,"c":109783.1,"v":67000,"usd":0.61028386}
{"ts":1751584200000,"o":109783.1,"h":109783.1,"l":109783.1,"c":109783.1,"v":8500,"usd":0.07742565}
{"ts":1751584260000,"o":109783.1,"h":109793.1,"l":109689.9,"c":109689.9,"v":656200,"usd":5.98105368}
{"ts":1751584320000,"o":109689.9,"h":109679.5,"l":109679.5,"c":109679.5,"v":21400,"usd":0.1951145}
{"ts":1751584380000,"o":109679.5,"h":109679.5,"l":109637.3,"c":109637.4,"v":199600,"usd":1.8203794}
{"ts":1751584440000,"o":109637.4,"h":109648.3,"l":109642,"c":109642.1,"v":33600,"usd":0.30644411}
{"ts":1751584500000,"o":109642.1,"h":109669.6,"l":109648.3,"c":109669.6,"v":13400,"usd":0.12220439}
{"ts":1751584560000,"o":109669.6,"h":109666.2,"l":109653.6,"c":109657.1,"v":37000,"usd":0.33741623}
{"ts":1751584620000,"o":109657.1,"h":109637.5,"l":109604.8,"c":109628.3,"v":190900,"usd":1.74147859}
{"ts":1751584680000,"o":109628.3,"h":109652.7,"l":109628.3,"c":109638.8,"v":42800,"usd":0.39037101}
{"ts":1751584740000,"o":109638.8,"h":109630,"l":109617.5,"c":109617.5,"v":14100,"usd":0.12862535}
{"ts":1751584800000,"o":109617.5,"h":109608.3,"l":109599.8,"c":109608.2,"v":67400,"usd":0.61493872}
{"ts":1751584860000,"o":109608.2,"h":109608.2,"l":109608.2,"c":109608.2,"v":0,"usd":0}
{"ts":1751584920000,"o":109608.2,"h":109608.2,"l":109566.7,"c":109566.7,"v":141600,"usd":1.29192542}
{"ts":1751584980000,"o":109566.7,"h":109608.2,"l":109566.7,"c":109591.8,"v":108700,"usd":0.99182414}
{"ts":1751585040000,"o":109591.8,"h":109603.5,"l":109549.9,"c":109550,"v":239000,"usd":2.18122221}
{"ts":1751585100000,"o":109550,"h":109595.6,"l":109536.1,"c":109589.7,"v":493600,"usd":4.50555429}
{"ts":1751585160000,"o":109589.7,"h":109608.3,"l":109584.1,"c":109608.3,"v":55900,"usd":0.51007424}
{"ts":1751585220000,"o":109608.3,"h":109608.2,"l":109593.1,"c":109604.7,"v":87200,"usd":0.79558288}
{"ts":1751585280000,"o":109604.7,"h":109624.7,"l":109601.8,"c":109601.8,"v":156300,"usd":1.42592013}
{"ts":1751585340000,"o":109601.8,"h":109601.8,"l":109601.8,"c":109601.8,"v":2200,"usd":0.02007258}
{"ts":1751585400000,"o":109601.8,"h":109620,"l":109601.9,"c":109620,"v":94600,"usd":0.86299884}
{"ts":1751585460000,"o":109620,"h":109620,"l":109620,"c":109620,"v":0,"usd":0}
{"ts":1751585520000,"o":109620,"h":109627.5,"l":109607.6,"c":109607.6,"v":59900,"usd":0.54643031}
{"ts":1751585580000,"o":109607.6,"h":109607.5,"l":109607.5,"c":109607.5,"v":10700,"usd":0.09762145}
{"ts":1751585640000,"o":109607.5,"h":109607.5,"l":109593.7,"c":109593.7,"v":29400,"usd":0.26823275}
{"ts":1751585700000,"o":109593.7,"h":109593.7,"l":109593.7,"c":109593.7,"v":18500,"usd":0.1688051}
{"ts":1751585760000,"o":109593.7,"h":109585.7,"l":109585.7,"c":109585.7,"v":14900,"usd":0.13596697}
{"ts":1751585820000,"o":109585.7,"h":109593.8,"l":109593.8,"c":109593.8,"v":100,"usd":0.00091246}
{"ts":1751585880000,"o":109593.8,"h":109593.8,"l":109593.7,"c":109593.8,"v":13400,"usd":0.12226964}
{"ts":1751585940000,"o":109593.8,"h":109593.8,"l":109593.8,"c":109593.8,"v":0,"usd":0}
{"ts":1751586000000,"o":109593.8,"h":109599.8,"l":109587.6,"c":109587.6,"v":199800,"usd":1.82302378}
{"ts":1751586060000,"o":109587.6,"h":109572.8,"l":109561.4,"c":109561.4,"v":16300,"usd":0.14877202}
{"ts":1751586120000,"o":109561.4,"h":109580.7,"l":109561.4,"c":109580.7,"v":178800,"usd":1.63192251}
{"ts":1751586180000,"o":109580.7,"h":109589.6,"l":109567.5,"c":109567.5,"v":48600,"usd":0.44350788}
{"ts":1751586240000,"o":109567.5,"h":109560.1,"l":109547.8,"c":109547.8,"v":9000,"usd":0.0821499}
{"ts":1751586300000,"o":109547.8,"h":109584.2,"l":109547.9,"c":109584.2,"v":40900,"usd":0.37331625}
{"ts":1751586360000,"o":109584.2,"h":109605.2,"l":109573.3,"c":109605.2,"v":279700,"usd":2.55219641}
{"ts":1751586420000,"o":109605.2,"h":109605.3,"l":109581,"c":109581.1,"v":22400,"usd":0.20438635}
{"ts":1751586480000,"o":109581.1,"h":109581,"l":109573.3,"c":109573.3,"v":7200,"usd":0.0657075}
{"ts":1751586540000,"o":109573.3,"h":109573.3,"l":109573.3,"c":109573.3,"v":14700,"usd":0.13415661}
{"ts":1751586600000,"o":109573.3,"h":109584.4,"l":109573.2,"c":109573.3,"v":33000,"usd":0.30114351}
{"ts":1751586660000,"o":109573.3,"h":109573.3,"l":109573.3,"c":109573.3,"v":12700,"usd":0.11590401}
{"ts":1751586720000,"o":109573.3,"h":109604.7,"l":109589.8,"c":109604.7,"v":164500,"usd":1.50101803}
{"ts":1751586780000,"o":109604.7,"h":109604.7,"l":109589.7,"c":109589.7,"v":46500,"usd":0.42425409}
{"ts":1751586840000,"o":109589.7,"h":109589.8,"l":109589.8,"c":109589.8,"v":48300,"usd":0.44073267}
{"ts":1751586900000,"o":109589.8,"h":109589.8,"l":109589.8,"c":109589.8,"v":14700,"usd":0.13413603}
{"ts":1751586960000,"o":109589.8,"h":109616.1,"l":109600.5,"c":109616.1,"v":182700,"usd":1.66690506}
{"ts":1751587020000,"o":109616.1,"h":109616.1,"l":109616.1,"c":109616.1,"v":1000,"usd":0.0091227}
{"ts":1751587080000,"o":109616.1,"h":109616.1,"l":109616.1,"c":109616.1,"v":16200,"usd":0.14778774}
{"ts":1751587140000,"o":109616.1,"h":109621.5,"l":109600.9,"c":109601,"v":58900,"usd":0.53731612}
{"ts":1751587200000,"o":109601,"h":109605.2,"l":109601,"c":109605.2,"v":46900,"usd":0.42790888}
{"ts":1751587260000,"o":109605.2,"h":109615.6,"l":109590.7,"c":109604.9,"v":154200,"usd":1.40686793}
{"ts":1751587320000,"o":109604.9,"h":109592.6,"l":109592.6,"c":109592.6,"v":100,"usd":0.00091247}
{"ts":1751587380000,"o":109592.6,"h":109637.7,"l":109592.6,"c":109635,"v":232100,"usd":2.11717316}
{"ts":1751587440000,"o":109635,"h":109635,"l":109635,"c":109635,"v":0,"usd":0}
{"ts":1751587500000,"o":109635,"h":109633.8,"l":109622.8,"c":109633.8,"v":15900,"usd":0.14504181}
{"ts":1751587560000,"o":109633.8,"h":109633.8,"l":109633.8,"c":109633.8,"v":0,"usd":0}
{"ts":1751587620000,"o":109633.8,"h":109633.7,"l":109598.3,"c":109598.3,"v":14700,"usd":0.13408412}
{"ts":1751587680000,"o":109598.3,"h":109609.3,"l":109598.3,"c":109609.3,"v":23600,"usd":0.21532284}
{"ts":1751587740000,"o":109609.3,"h":109639.5,"l":109615.7,"c":109639.5,"v":17900,"usd":0.16329452}
{"ts":1751587800000,"o":109639.5,"h":109639.5,"l":109639.5,"c":109639.5,"v":3500,"usd":0.0319228}
{"ts":1751587860000,"o":109639.5,"h":109639.4,"l":109613.9,"c":109613.9,"v":19900,"usd":0.18150871}
{"ts":1751587920000,"o":109613.9,"h":109604.7,"l":109559.1,"c":109559.1,"v":148200,"usd":1.35247956}
{"ts":1751587980000,"o":109559.1,"h":109560.7,"l":109549.7,"c":109560.7,"v":27600,"usd":0.25193145}
{"ts":1751588040000,"o":109560.7,"h":109560.6,"l":109549.8,"c":109549.8,"v":24800,"usd":0.22637221}
{"ts":1751588100000,"o":109549.8,"h":109640.6,"l":109560.6,"c":109640.6,"v":246300,"usd":2.24711576}
{"ts":1751588160000,"o":109640.6,"h":109640.5,"l":109571.9,"c":109571.9,"v":11100,"usd":0.10126272}
{"ts":1751588220000,"o":109571.9,"h":109578.1,"l":109549.8,"c":109563.8,"v":107900,"usd":0.98478734}
{"ts":1751588280000,"o":109563.8,"h":109646.8,"l":109556.6,"c":109641.5,"v":203900,"usd":1.86007126}
{"ts":1751588340000,"o":109641.5,"h":109641.4,"l":109641.4,"c":109641.4,"v":27800,"usd":0.25355268}
{"ts":1751588400000,"o":109641.4,"h":109621.1,"l":109549.8,"c":109549.8,"v":36000,"usd":0.32858582}
{"ts":1751588460000,"o":109549.8,"h":109598,"l":109549.8,"c":109598,"v":53700,"usd":0.49008347}
{"ts":1751588520000,"o":109598,"h":109604.5,"l":109524.8,"c":109524.8,"v":195400,"usd":1.78310135}
{"ts":1751588580000,"o":109524.8,"h":109546.3,"l":109479.5,"c":109502.4,"v":676200,"usd":6.1756981}
{"ts":1751588640000,"o":109502.4,"h":109502.4,"l":109466.4,"c":109491.6,"v":222700,"usd":2.03410027}
{"ts":1751588700000,"o":109491.6,"h":109499.5,"l":109460,"c":109482.4,"v":71400,"usd":0.65223095}
{"ts":1751588760000,"o":109482.4,"h":109564.7,"l":109482.4,"c":109564.7,"v":94800,"usd":0.86573867}
{"ts":1751588820000,"o":109564.7,"h":109590.7,"l":109539.1,"c":109561.8,"v":217100,"usd":1.98149205}
{"ts":1751588880000,"o":109561.8,"h":109561.8,"l":109530,"c":109530,"v":119800,"usd":1.09362296}
{"ts":1751588940000,"o":109530,"h":109524.3,"l":109503.7,"c":109503.7,"v":115400,"usd":1.05365445}
{"ts":1751589000000,"o":109503.7,"h":109514.8,"l":109503.8,"c":109510,"v":1272200,"usd":11.61780825}
{"ts":1751589060000,"o":109510,"h":109539,"l":109496.4,"c":109539,"v":52000,"usd":0.47482107}
{"ts":1751589120000,"o":109539,"h":109549.9,"l":109526.6,"c":109532.2,"v":56800,"usd":0.51852956}
{"ts":1751589180000,"o":109532.2,"h":109548.5,"l":109532.9,"c":109532.9,"v":47900,"usd":0.4372605}
{"ts":1751589240000,"o":109532.9,"h":109549.7,"l":109523.8,"c":109524.1,"v":120900,"usd":1.10380357}
{"ts":1751589300000,"o":109524.1,"h":109549.8,"l":109524.2,"c":109549.8,"v":142600,"usd":1.30183874}
{"ts":1751589360000,"o":109549.8,"h":109573.5,"l":109560.7,"c":109573.5,"v":18900,"usd":0.17249004}
{"ts":1751589420000,"o":109573.5,"h":109584,"l":109572.7,"c":109572.7,"v":98200,"usd":0.89611728}
{"ts":1751589480000,"o":109572.7,"h":109579.7,"l":109557.9,"c":109579.7,"v":32400,"usd":0.29570535}
{"ts":1751589540000,"o":109579.7,"h":109589,"l":109588.9,"c":109588.9,"v":20300,"usd":0.1852375}
{"ts":1751589600000,"o":109588.9,"h":109574.5,"l":109557.9,"c":109557.9,"v":27000,"usd":0.24642602}
{"ts":1751589660000,"o":109557.9,"h":109625.9,"l":109568.2,"c":109620.2,"v":359400,"usd":3.27926297}
{"ts":1751589720000,"o":109620.2,"h":109633.3,"l":109611,"c":109624.4,"v":34300,"usd":0.31288776}
{"ts":1751589780000,"o":109624.4,"h":109712.6,"l":109628.2,"c":109680.7,"v":25300,"usd":0.23063957}
{"ts":1751589840000,"o":109680.7,"h":109680.6,"l":109652.5,"c":109663.8,"v":124500,"usd":1.13513734}
{"ts":1751589900000,"o":109663.8,"h":109676.1,"l":109676.1,"c":109676.1,"v":10500,"usd":0.0957369}
{"ts":1751589960000,"o":109676.1,"h":109670.8,"l":109670.8,"c":109670.8,"v":400,"usd":0.00364728}
{"ts":1751590020000,"o":109670.8,"h":109712.4,"l":109680.7,"c":109712.4,"v":139900,"usd":1.27545295}
{"ts":1751590080000,"o":109712.4,"h":109712.4,"l":109686.3,"c":109696.6,"v":49300,"usd":0.44935676}
{"ts":1751590140000,"o":109696.6,"h":109697,"l":109672.5,"c":109678.6,"v":33300,"usd":0.30359214}
{"ts":1751590200000,"o":109678.6,"h":109667.2,"l":109653.6,"c":109667.2,"v":28500,"usd":0.25990431}
{"ts":1751590260000,"o":109667.2,"h":109680.6,"l":109665,"c":109665,"v":10900,"usd":0.09938995}
{"ts":1751590320000,"o":109665,"h":109651,"l":109637.7,"c":109644.3,"v":26800,"usd":0.24443908}
{"ts":1751590380000,"o":109644.3,"h":109644.3,"l":109644.3,"c":109644.3,"v":0,"usd":0}
{"ts":1751590440000,"o":109644.3,"h":109660.6,"l":109626.3,"c":109626.3,"v":129800,"usd":1.18388901}
{"ts":1751590500000,"o":109626.3,"h":109625.2,"l":109554.7,"c":109554.7,"v":34300,"usd":0.31303212}
{"ts":1751590560000,"o":109554.7,"h":109554.6,"l":109486.5,"c":109486.5,"v":78900,"usd":0.72035851}
{"ts":1751590620000,"o":109486.5,"h":109480.5,"l":109386.2,"c":109434.1,"v":435100,"usd":3.97595825}
{"ts":1751590680000,"o":109434.1,"h":109481.5,"l":109455.6,"c":109481.5,"v":6000,"usd":0.05480974}
{"ts":1751590740000,"o":109481.5,"h":109510.9,"l":109487.3,"c":109510.8,"v":139600,"usd":1.27477404}
{"ts":1751590800000,"o":109510.8,"h":109502.8,"l":109490,"c":109490,"v":38300,"usd":0.3497766}
{"ts":1751590860000,"o":109490,"h":109484.9,"l":109470,"c":109470,"v":84400,"usd":0.77094355}
{"ts":1751590920000,"o":109470,"h":109495.5,"l":109460.1,"c":109495.5,"v":2300,"usd":0.02100943}
{"ts":1751590980000,"o":109495.5,"h":109510.8,"l":109495.4,"c":109510.8,"v":41300,"usd":0.37715237}
{"ts":1751591040000,"o":109510.8,"h":109510.8,"l":109500,"c":109500,"v":1000,"usd":0.00913204}
{"ts":1751591100000,"o":109500,"h":109490,"l":109471.2,"c":109490,"v":56400,"usd":0.51511936}
{"ts":1751591160000,"o":109490,"h":109588.2,"l":109490,"c":109588.2,"v":162000,"usd":1.47915267}
{"ts":1751591220000,"o":109588.2,"h":109632.2,"l":109570.1,"c":109570.1,"v":123900,"usd":1.13024898}
{"ts":1751591280000,"o":109570.1,"h":109570,"l":109524.9,"c":109524.9,"v":140800,"usd":1.28536461}
{"ts":1751591340000,"o":109524.9,"h":109540,"l":109480.1,"c":109540,"v":42400,"usd":0.38716487}
{"ts":1751591400000,"o":109540,"h":109550.6,"l":109550.6,"c":109550.6,"v":5300,"usd":0.04837946}
{"ts":1751591460000,"o":109550.6,"h":109627.2,"l":109559,"c":109627.2,"v":133500,"usd":1.21844512}
{"ts":1751591520000,"o":109627.2,"h":109627.1,"l":109587.6,"c":109587.6,"v":41900,"usd":0.38221968}
{"ts":1751591580000,"o":109587.6,"h":109592.2,"l":109580,"c":109580,"v":13400,"usd":0.12228397}
{"ts":1751591640000,"o":109580,"h":109589.8,"l":109589.8,"c":109589.8,"v":100,"usd":0.00091249}
{"ts":1751591700000,"o":109589.8,"h":109598.5,"l":109579.4,"c":109598.5,"v":110400,"usd":1.00748768}
{"ts":1751591760000,"o":109598.5,"h":109661.5,"l":109579.4,"c":109661.5,"v":93600,"usd":0.85390497}
{"ts":1751591820000,"o":109661.5,"h":109661.6,"l":109620.2,"c":109624.4,"v":91800,"usd":0.83720859}
{"ts":1751591880000,"o":109624.4,"h":109640.2,"l":109610,"c":109610,"v":32000,"usd":0.29186522}
{"ts":1751591940000,"o":109610,"h":109634.9,"l":109609.3,"c":109634.9,"v":125700,"usd":1.1467148}
{"ts":1751592000000,"o":109634.9,"h":109678.8,"l":109639.7,"c":109640,"v":102600,"usd":0.93573233}
{"ts":1751592060000,"o":109640,"h":109630,"l":109604.3,"c":109604.3,"v":30400,"usd":0.27729735}
{"ts":1751592120000,"o":109604.3,"h":109600.1,"l":109579.5,"c":109579.5,"v":22400,"usd":0.20441527}
{"ts":1751592180000,"o":109579.5,"h":109639.9,"l":109600,"c":109639.9,"v":173800,"usd":1.58566379}
{"ts":1751592240000,"o":109639.9,"h":109608.7,"l":109600.1,"c":109600.1,"v":4300,"usd":0.03923258}
{"ts":1751592300000,"o":109600.1,"h":109722.8,"l":109600.1,"c":109712.7,"v":563300,"usd":5.13542571}
{"ts":1751592360000,"o":109712.7,"h":109780,"l":109712.7,"c":109724.1,"v":154400,"usd":1.40690756}
{"ts":1751592420000,"o":109724.1,"h":109721.6,"l":109670,"c":109670,"v":9000,"usd":0.08203991}
{"ts":1751592480000,"o":109670,"h":109673.1,"l":109660.1,"c":109673.1,"v":50000,"usd":0.45595478}
{"ts":1751592540000,"o":109673.1,"h":109660,"l":109622.2,"c":109622.2,"v":35300,"usd":0.32198992}
{"ts":1751592600000,"o":109622.2,"h":109640,"l":109638.6,"c":109640,"v":22700,"usd":0.20704441}
{"ts":1751592660000,"o":109640,"h":109663.6,"l":109650,"c":109663.6,"v":39200,"usd":0.35748303}
{"ts":1751592720000,"o":109663.6,"h":109663.4,"l":109639.2,"c":109639.2,"v":81600,"usd":0.74425328}
{"ts":1751592780000,"o":109639.2,"h":109672.1,"l":109672.1,"c":109672.1,"v":43500,"usd":0.39663735}
{"ts":1751592840000,"o":109672.1,"h":109685.6,"l":109640.1,"c":109685.6,"v":150000,"usd":1.36758162}
{"ts":1751592900000,"o":109685.6,"h":109700,"l":109699.9,"c":109700,"v":126000,"usd":1.1485908}
{"ts":1751592960000,"o":109700,"h":109717.6,"l":109630,"c":109630,"v":1031900,"usd":9.40724183}
{"ts":1751593020000,"o":109630,"h":109620,"l":109610,"c":109610,"v":2600,"usd":0.02371955}
{"ts":1751593080000,"o":109610,"h":109615.5,"l":109566.6,"c":109566.6,"v":126000,"usd":1.14969177}
{"ts":1751593140000,"o":109566.6,"h":109584.7,"l":109531.4,"c":109558.2,"v":101000,"usd":0.92194733}
{"ts":1751593200000,"o":109558.2,"h":109560,"l":109549.1,"c":109549.1,"v":1400,"usd":0.01277845}
{"ts":1751593260000,"o":109549.1,"h":109549,"l":109536.7,"c":109536.7,"v":21500,"usd":0.19626175}
{"ts":1751593320000,"o":109536.7,"h":109536.7,"l":109530,"c":109530,"v":202100,"usd":1.84507859}
{"ts":1751593380000,"o":109530,"h":109536.8,"l":109523.4,"c":109523.4,"v":32300,"usd":0.29491097}
{"ts":1751593440000,"o":109523.4,"h":109536.8,"l":109523.4,"c":109536.8,"v":120400,"usd":1.09919164}
{"ts":1751593500000,"o":109536.8,"h":109528.7,"l":109520.1,"c":109528.7,"v":29600,"usd":0.27026631}
{"ts":1751593560000,"o":109528.7,"h":109520,"l":109520,"c":109520,"v":200,"usd":0.00182616}
{"ts":1751593620000,"o":109520,"h":109510,"l":109510,"c":109510,"v":500,"usd":0.0045658}
{"ts":1751593680000,"o":109510,"h":109537.5,"l":109510.1,"c":109537.5,"v":28700,"usd":0.26206082}
{"ts":1751593740000,"o":109537.5,"h":109536.6,"l":109514.4,"c":109536.6,"v":12700,"usd":0.11596138}
{"ts":1751593800000,"o":109536.6,"h":109524.7,"l":109524.7,"c":109524.7,"v":1500,"usd":0.0136956}
{"ts":1751593860000,"o":109524.7,"h":109537.5,"l":109530.5,"c":109537.5,"v":5600,"usd":0.05112414}
{"ts":1751593920000,"o":109537.5,"h":109537.5,"l":109521.8,"c":109528.2,"v":152500,"usd":1.39241556}
{"ts":1751593980000,"o":109528.2,"h":109540,"l":109530.9,"c":109540,"v":24700,"usd":0.22549256}
{"ts":1751594040000,"o":109540,"h":109554.4,"l":109541.8,"c":109553.7,"v":102300,"usd":0.93381787}
{"ts":1751594100000,"o":109553.7,"h":109553.6,"l":109520,"c":109520,"v":145100,"usd":1.32482646}
{"ts":1751594160000,"o":109520,"h":109532.5,"l":109510.2,"c":109532.5,"v":8500,"usd":0.0776167}
{"ts":1751594220000,"o":109532.5,"h":109532.6,"l":109510.1,"c":109532.6,"v":88300,"usd":0.80623685}
{"ts":1751594280000,"o":109532.6,"h":109549.9,"l":109526.9,"c":109526.9,"v":14100,"usd":0.12870995}
{"ts":1751594340000,"o":109526.9,"h":109526.9,"l":109526.9,"c":109526.9,"v":0,"usd":0}
{"ts":1751594400000,"o":109526.9,"h":109527,"l":109520,"c":109520,"v":26700,"usd":0.24378552}
{"ts":1751594460000,"o":109520,"h":109520.1,"l":109520.1,"c":109520.1,"v":12600,"usd":0.11504682}
{"ts":1751594520000,"o":109520.1,"h":109520,"l":109470.3,"c":109470.3,"v":81600,"usd":0.74527206}
{"ts":1751594580000,"o":109470.3,"h":109485.3,"l":109465.2,"c":109485.3,"v":15100,"usd":0.13794017}
{"ts":1751594640000,"o":109485.3,"h":109517.3,"l":109485.4,"c":109504.3,"v":7500,"usd":0.06848778}
{"ts":1751594700000,"o":109504.3,"h":109504.3,"l":109504.2,"c":109504.2,"v":18300,"usd":0.16711743}
{"ts":1751594760000,"o":109504.2,"h":109504.2,"l":109480,"c":109480,"v":7100,"usd":0.06483891}
{"ts":1751594820000,"o":109480,"h":109480,"l":109450.1,"c":109450.1,"v":165800,"usd":1.51462843}
{"ts":1751594880000,"o":109450.1,"h":109461.8,"l":109443.7,"c":109461.8,"v":29500,"usd":0.26953796}
{"ts":1751594940000,"o":109461.8,"h":109461.8,"l":109422.7,"c":109422.7,"v":48700,"usd":0.444988}
{"ts":1751595000000,"o":109422.7,"h":109521.9,"l":109420,"c":109510,"v":863100,"usd":7.88443177}
{"ts":1751595060000,"o":109510,"h":109500,"l":109465.8,"c":109465.8,"v":54300,"usd":0.49590771}
{"ts":1751595120000,"o":109465.8,"h":109460,"l":109430.1,"c":109430.2,"v":129600,"usd":1.18413097}
{"ts":1751595180000,"o":109430.2,"h":109430,"l":109400.2,"c":109400.2,"v":9900,"usd":0.09048696}
{"ts":1751595240000,"o":109400.2,"h":109434.3,"l":109400.1,"c":109434.3,"v":45100,"usd":0.4121941}
{"ts":1751595300000,"o":109434.3,"h":109439.9,"l":109429,"c":109432.4,"v":26400,"usd":0.24123968}
{"ts":1751595360000,"o":109432.4,"h":109463.8,"l":109420,"c":109420,"v":116000,"usd":1.05986128}
{"ts":1751595420000,"o":109420,"h":109415,"l":109365.1,"c":109365.3,"v":371300,"usd":3.39428919}
{"ts":1751595480000,"o":109365.3,"h":109369.9,"l":109358.9,"c":109359,"v":16600,"usd":0.15178694}
{"ts":1751595540000,"o":109359,"h":109369.9,"l":109344.6,"c":109344.6,"v":28000,"usd":0.25603049}
{"ts":1751595600000,"o":109344.6,"h":109344.5,"l":109283.5,"c":109294.9,"v":586200,"usd":5.36346358}
{"ts":1751595660000,"o":109294.9,"h":109344.4,"l":109294.9,"c":109325.1,"v":290500,"usd":2.65718162}
{"ts":1751595720000,"o":109325.1,"h":109366.5,"l":109329.5,"c":109351.6,"v":128300,"usd":1.17323326}
{"ts":1751595780000,"o":109351.6,"h":109355.7,"l":109340,"c":109340,"v":7500,"usd":0.06858455}
{"ts":1751595840000,"o":109340,"h":109340.1,"l":109310.1,"c":109340.1,"v":14300,"usd":0.13079116}
{"ts":1751595900000,"o":109340.1,"h":109370,"l":109355.7,"c":109362.8,"v":128400,"usd":1.17413596}
{"ts":1751595960000,"o":109362.8,"h":109379.8,"l":109370,"c":109370,"v":3800,"usd":0.03474334}
{"ts":1751596020000,"o":109370,"h":109370,"l":109370,"c":109370,"v":0,"usd":0}
{"ts":1751596080000,"o":109370,"h":109364.1,"l":109362.8,"c":109364,"v":23600,"usd":0.21579373}
{"ts":1751596140000,"o":109364,"h":109364,"l":109363.9,"c":109364,"v":4400,"usd":0.04023272}
{"ts":1751596200000,"o":109364,"h":109386.1,"l":109369.9,"c":109369.9,"v":49000,"usd":0.44795435}
{"ts":1751596260000,"o":109369.9,"h":109379.9,"l":109370.5,"c":109370.5,"v":17600,"usd":0.16090632}
{"ts":1751596320000,"o":109370.5,"h":109379.3,"l":109353.9,"c":109353.9,"v":60900,"usd":0.55681308}
{"ts":1751596380000,"o":109353.9,"h":109382.2,"l":109350.3,"c":109350.3,"v":156300,"usd":1.42914213}
{"ts":1751596440000,"o":109350.3,"h":109350.3,"l":109183.4,"c":109216.7,"v":3916600,"usd":35.84435307}
{"ts":1751596500000,"o":109216.7,"h":109226.4,"l":109190,"c":109190,"v":626100,"usd":5.73266127}
{"ts":1751596560000,"o":109190,"h":109240,"l":109183.4,"c":109240,"v":16200,"usd":0.14831838}
{"ts":1751596620000,"o":109240,"h":109272.3,"l":109230.1,"c":109230.1,"v":188300,"usd":1.72344601}
{"ts":1751596680000,"o":109230.1,"h":109230,"l":109128.1,"c":109175.1,"v":451200,"usd":4.13329526}
{"ts":1751596740000,"o":109175.1,"h":109200.7,"l":109175.1,"c":109190.2,"v":83100,"usd":0.76112965}
{"ts":1751596800000,"o":109190.2,"h":109219.5,"l":109190.2,"c":109219.3,"v":333300,"usd":3.05220923}
{"ts":1751596860000,"o":109219.3,"h":109212.1,"l":109190,"c":109212.1,"v":244200,"usd":2.23622511}
{"ts":1751596920000,"o":109212.1,"h":109220,"l":109206.9,"c":109220,"v":9200,"usd":0.08423963}
{"ts":1751596980000,"o":109220,"h":109219.9,"l":109156,"c":109170,"v":142000,"usd":1.30027876}
{"ts":1751597040000,"o":109170,"h":109166.8,"l":109153.4,"c":109160,"v":26100,"usd":0.23910919}
{"ts":1751597100000,"o":109160,"h":109160,"l":109122.8,"c":109135.9,"v":430700,"usd":3.94668553}
{"ts":1751597160000,"o":109135.9,"h":109136,"l":109115,"c":109115,"v":7500,"usd":0.06873111}
{"ts":1751597220000,"o":109115,"h":109120,"l":109109.8,"c":109109.8,"v":141200,"usd":1.29403772}
{"ts":1751597280000,"o":109109.8,"h":109146,"l":109100.5,"c":109120.1,"v":123000,"usd":1.12711249}
{"ts":1751597340000,"o":109120.1,"h":109159.7,"l":109145.9,"c":109159.7,"v":113300,"usd":1.03805446}
{"ts":1751597400000,"o":109159.7,"h":109241.1,"l":109159.7,"c":109241.1,"v":1530300,"usd":14.01504325}
{"ts":1751597460000,"o":109241.1,"h":109269.7,"l":109248,"c":109255.5,"v":35400,"usd":0.3240095}
{"ts":1751597520000,"o":109255.5,"h":109255.5,"l":109196,"c":109203.6,"v":908200,"usd":8.31570271}
{"ts":1751597580000,"o":109203.6,"h":109200,"l":109148.7,"c":109200,"v":105400,"usd":0.96544226}
{"ts":1751597640000,"o":109200,"h":109199.9,"l":109195.8,"c":109199.9,"v":135700,"usd":1.24271919}
{"ts":1751597700000,"o":109199.9,"h":109191.1,"l":109167.9,"c":109167.9,"v":52500,"usd":0.48085108}
{"ts":1751597760000,"o":109167.9,"h":109180.5,"l":109151.7,"c":109180.5,"v":78400,"usd":0.71816438}
{"ts":1751597820000,"o":109180.5,"h":109197.9,"l":109170.1,"c":109196.1,"v":69700,"usd":0.63834859}
{"ts":1751597880000,"o":109196.1,"h":109259.9,"l":109196.2,"c":109210.1,"v":16600,"usd":0.15195126}
{"ts":1751597940000,"o":109210.1,"h":109210,"l":109193.3,"c":109197.8,"v":175700,"usd":1.60888654}
{"ts":1751598000000,"o":109197.8,"h":109197.7,"l":109197.7,"c":109197.7,"v":23400,"usd":0.21429018}
{"ts":1751598060000,"o":109197.7,"h":109197.7,"l":109197.7,"c":109197.7,"v":0,"usd":0}
{"ts":1751598120000,"o":109197.7,"h":109196.8,"l":109180.1,"c":109196.8,"v":96400,"usd":0.88294336}
{"ts":1751598180000,"o":109196.8,"h":109221,"l":109150.1,"c":109213.8,"v":277600,"usd":2.54244981}
{"ts":1751598240000,"o":109213.8,"h":109217.6,"l":109167.3,"c":109167.3,"v":26500,"usd":0.24265645}
{"ts":1751598300000,"o":109167.3,"h":109179.7,"l":109145.8,"c":109179.7,"v":122300,"usd":1.12035247}
{"ts":1751598360000,"o":109179.7,"h":109180,"l":109130,"c":109130,"v":171500,"usd":1.57129096}
{"ts":1751598420000,"o":109130,"h":109178.2,"l":109130,"c":109168.7,"v":1015700,"usd":9.30723791}
{"ts":1751598480000,"o":109168.7,"h":109220,"l":109200,"c":109220,"v":6600,"usd":0.0604352}
{"ts":1751598540000,"o":109220,"h":109259.7,"l":109202.5,"c":109202.5,"v":135000,"usd":1.23582864}
{"ts":1751598600000,"o":109202.5,"h":109194,"l":109160,"c":109160.1,"v":192900,"usd":1.76683793}
{"ts":1751598660000,"o":109160.1,"h":109234,"l":109142.2,"c":109200,"v":443800,"usd":4.06445488}
{"ts":1751598720000,"o":109200,"h":109197.4,"l":109190,"c":109194.9,"v":55700,"usd":0.51011435}
{"ts":1751598780000,"o":109194.9,"h":109200,"l":109199.9,"c":109199.9,"v":4300,"usd":0.03937725}
{"ts":1751598840000,"o":109199.9,"h":109206.6,"l":109186.2,"c":109200,"v":66700,"usd":0.61080636}
{"ts":1751598900000,"o":109200,"h":109239.9,"l":109205.7,"c":109205.7,"v":27900,"usd":0.25543309}
{"ts":1751598960000,"o":109205.7,"h":109205.6,"l":109200,"c":109200,"v":14800,"usd":0.13552485}
{"ts":1751599020000,"o":109200,"h":109200,"l":109200,"c":109200,"v":0,"usd":0}
{"ts":1751599080000,"o":109200,"h":109207.8,"l":109191.7,"c":109207.8,"v":1200,"usd":0.01098919}
{"ts":1751599140000,"o":109207.8,"h":109249.9,"l":109217,"c":109230,"v":117600,"usd":1.07643348}
{"ts":1751599200000,"o":109230,"h":109295,"l":109229.9,"c":109295,"v":77400,"usd":0.70838558}
{"ts":1751599260000,"o":109295,"h":109295.2,"l":109289.3,"c":109295.2,"v":55100,"usd":0.50415886}
{"ts":1751599320000,"o":109295.2,"h":109318.1,"l":109295.2,"c":109318.1,"v":65500,"usd":0.59924064}
{"ts":1751599380000,"o":109318.1,"h":109319.9,"l":109300.1,"c":109300.1,"v":190600,"usd":1.74352836}
{"ts":1751599440000,"o":109300.1,"h":109315.3,"l":109309.3,"c":109315.3,"v":25500,"usd":0.23327165}
{"ts":1751599500000,"o":109315.3,"h":109320,"l":109320,"c":109320,"v":62300,"usd":0.56988925}
{"ts":1751599560000,"o":109320,"h":109349.8,"l":109315.4,"c":109349.8,"v":90900,"usd":0.83150615}
{"ts":1751599620000,"o":109349.8,"h":109359.9,"l":109335.5,"c":109335.5,"v":84600,"usd":0.77368541}
{"ts":1751599680000,"o":109335.5,"h":109335.5,"l":109335.5,"c":109335.5,"v":0,"usd":0}
{"ts":1751599740000,"o":109335.5,"h":109380,"l":109343,"c":109380,"v":27800,"usd":0.2541929}
{"ts":1751599800000,"o":109380,"h":109386.7,"l":109373.8,"c":109373.8,"v":71800,"usd":0.65639155}
{"ts":1751599860000,"o":109373.8,"h":109370.5,"l":109316,"c":109316,"v":37100,"usd":0.33931388}
{"ts":1751599920000,"o":109316,"h":109317.6,"l":109306.9,"c":109306.9,"v":13600,"usd":0.12440913}
{"ts":1751599980000,"o":109306.9,"h":109321.1,"l":109306.9,"c":109320.6,"v":26300,"usd":0.24058448}
{"ts":1751600040000,"o":109320.6,"h":109325.4,"l":109285.5,"c":109285.6,"v":288700,"usd":2.64112599}
{"ts":1751600100000,"o":109285.6,"h":109285.6,"l":109285.6,"c":109285.6,"v":0,"usd":0}
{"ts":1751600160000,"o":109285.6,"h":109296.8,"l":109291.2,"c":109291.2,"v":26200,"usd":0.23971454}
{"ts":1751600220000,"o":109291.2,"h":109291.3,"l":109291.3,"c":109291.3,"v":200,"usd":0.00182998}
{"ts":1751600280000,"o":109291.3,"h":109291.3,"l":109280,"c":109280,"v":42500,"usd":0.38887146}
{"ts":1751600340000,"o":109280,"h":109253.5,"l":109232.6,"c":109232.7,"v":33600,"usd":0.30757746}
{"ts":1751600400000,"o":109232.7,"h":109253.9,"l":109240,"c":109244.3,"v":23400,"usd":0.21418674}
{"ts":1751600460000,"o":109244.3,"h":109265.8,"l":109247.9,"c":109265.8,"v":9000,"usd":0.0823745}
{"ts":1751600520000,"o":109265.8,"h":109296.4,"l":109273.8,"c":109296.4,"v":12100,"usd":0.11071086}
{"ts":1751600580000,"o":109296.4,"h":109296.7,"l":109296.5,"c":109296.7,"v":63800,"usd":0.58373172}
{"ts":1751600640000,"o":109296.7,"h":109320,"l":109285.6,"c":109285.6,"v":14800,"usd":0.1353864}
{"ts":1751600700000,"o":109285.6,"h":109302,"l":109285.7,"c":109302,"v":7900,"usd":0.07228672}
{"ts":1751600760000,"o":109302,"h":109294.1,"l":109294.1,"c":109294.1,"v":26400,"usd":0.24154944}
{"ts":1751600820000,"o":109294.1,"h":109280,"l":109232.6,"c":109232.6,"v":180500,"usd":1.65210751}
{"ts":1751600880000,"o":109232.6,"h":109232.7,"l":109232.7,"c":109232.7,"v":2100,"usd":0.01922508}
{"ts":1751600940000,"o":109232.7,"h":109246.8,"l":109246.8,"c":109246.8,"v":12600,"usd":0.11533536}
{"ts":1751601000000,"o":109246.8,"h":109236.2,"l":109236.2,"c":109236.2,"v":25900,"usd":0.23710155}
{"ts":1751601060000,"o":109236.2,"h":109230.1,"l":109230.1,"c":109230.1,"v":1000800,"usd":9.162324}
{"ts":1751601120000,"o":109230.1,"h":109241.1,"l":109241.1,"c":109241.1,"v":100,"usd":0.00091541}
{"ts":1751601180000,"o":109241.1,"h":109246.8,"l":109246.8,"c":109246.8,"v":52000,"usd":0.4759872}
{"ts":1751601240000,"o":109246.8,"h":109246.2,"l":109230.3,"c":109246.2,"v":40100,"usd":0.3670834}
{"ts":1751601300000,"o":109246.2,"h":109238.9,"l":109238.9,"c":109238.9,"v":100,"usd":0.00091542}
{"ts":1751601360000,"o":109238.9,"h":109246.8,"l":109246.8,"c":109246.8,"v":24700,"usd":0.22609392}
{"ts":1751601420000,"o":109246.8,"h":109246.9,"l":109220.6,"c":109246.9,"v":150000,"usd":1.37313306}
{"ts":1751601480000,"o":109246.9,"h":109246.8,"l":109235.4,"c":109235.4,"v":24500,"usd":0.22427049}
{"ts":1751601540000,"o":109235.4,"h":109246.8,"l":109246.8,"c":109246.8,"v":24900,"usd":0.22792464}
{"ts":1751601600000,"o":109246.8,"h":109228.9,"l":109228.8,"c":109228.8,"v":600,"usd":0.00549306}
{"ts":1751601660000,"o":109228.8,"h":109228.9,"l":109228.8,"c":109228.8,"v":2100,"usd":0.01922571}
{"ts":1751601720000,"o":109228.8,"h":109246.9,"l":109228.9,"c":109246.9,"v":7200,"usd":0.06590817}
{"ts":1751601780000,"o":109246.9,"h":109246.8,"l":109244.2,"c":109244.2,"v":134200,"usd":1.22841759}
{"ts":1751601840000,"o":109244.2,"h":109245.6,"l":109224.7,"c":109245.6,"v":52300,"usd":0.47882632}
{"ts":1751601900000,"o":109245.6,"h":109246.8,"l":109231.5,"c":109246.8,"v":170300,"usd":1.55885938}
{"ts":1751601960000,"o":109246.8,"h":109246.8,"l":109246.8,"c":109246.8,"v":0,"usd":0}
{"ts":1751602020000,"o":109246.8,"h":109260,"l":109246.9,"c":109260,"v":42200,"usd":0.38628145}
{"ts":1751602080000,"o":109260,"h":109306.3,"l":109276.5,"c":109284.1,"v":168300,"usd":1.53980722}
{"ts":1751602140000,"o":109284.1,"h":109291,"l":109280,"c":109280,"v":51400,"usd":0.47030666}
{"ts":1751602200000,"o":109280,"h":109270.3,"l":109270,"c":109270,"v":39000,"usd":0.3569124}
{"ts":1751602260000,"o":109270,"h":109299.9,"l":109276.5,"c":109278.7,"v":45800,"usd":0.41905752}
{"ts":1751602320000,"o":109278.7,"h":109264.9,"l":109259.7,"c":109259.7,"v":44800,"usd":0.4100248}
{"ts":1751602380000,"o":109259.7,"h":109266.1,"l":109259.8,"c":109260.9,"v":56400,"usd":0.51618444}
{"ts":1751602440000,"o":109260.9,"h":109268.1,"l":109268.1,"c":109268.1,"v":43800,"usd":0.40084884}
{"ts":1751602500000,"o":109268.1,"h":109269.5,"l":109269.5,"c":109269.5,"v":1300,"usd":0.01189721}
{"ts":1751602560000,"o":109269.5,"h":109272.2,"l":109269.4,"c":109269.5,"v":30700,"usd":0.28095259}
{"ts":1751602620000,"o":109269.5,"h":109300,"l":109280,"c":109300,"v":110800,"usd":1.01373184}
{"ts":1751602680000,"o":109300,"h":109300,"l":109300,"c":109300,"v":0,"usd":0}
{"ts":1751602740000,"o":109300,"h":109348,"l":109320,"c":109348,"v":101200,"usd":0.92552193}
{"ts":1751602800000,"o":109348,"h":109335.8,"l":109304,"c":109308.7,"v":180700,"usd":1.65286158}
{"ts":1751602860000,"o":109308.7,"h":109309.7,"l":109302.2,"c":109302.2,"v":66400,"usd":0.60745174}
{"ts":1751602920000,"o":109302.2,"h":109300,"l":109262.2,"c":109262.2,"v":218000,"usd":1.9948045}
{"ts":1751602980000,"o":109262.2,"h":109260,"l":109236.8,"c":109248.1,"v":80900,"usd":0.74057193}
{"ts":1751603040000,"o":109248.1,"h":109248.1,"l":109248.1,"c":109248.1,"v":0,"usd":0}
{"ts":1751603100000,"o":109248.1,"h":109248.1,"l":109248.1,"c":109248.1,"v":112900,"usd":1.03343015}
{"ts":1751603160000,"o":109248.1,"h":109237.1,"l":109180.1,"c":109180.1,"v":61300,"usd":0.56124021}
{"ts":1751603220000,"o":109180.1,"h":109208.2,"l":109208.2,"c":109208.2,"v":5900,"usd":0.05402512}
{"ts":1751603280000,"o":109208.2,"h":109208.1,"l":109195,"c":109202.6,"v":80800,"usd":0.73987796}
{"ts":1751603340000,"o":109202.6,"h":109202.6,"l":109202.5,"c":109202.5,"v":32400,"usd":0.29669652}
{"ts":1751603400000,"o":109202.5,"h":109215.8,"l":109202.6,"c":109215.7,"v":53200,"usd":0.48715229}
{"ts":1751603460000,"o":109215.7,"h":109215.8,"l":109215.7,"c":109215.7,"v":210700,"usd":1.92921134}
{"ts":1751603520000,"o":109215.7,"h":109197,"l":109197,"c":109197,"v":2900,"usd":0.02655762}
{"ts":1751603580000,"o":109197,"h":109197,"l":109184.4,"c":109184.5,"v":32000,"usd":0.2930504}
{"ts":1751603640000,"o":109184.5,"h":109196.8,"l":109149.1,"c":109149.1,"v":129900,"usd":1.18985541}
{"ts":1751603700000,"o":109149.1,"h":109188,"l":109149.1,"c":109188,"v":52800,"usd":0.48357841}
{"ts":1751603760000,"o":109188,"h":109207.2,"l":109169.1,"c":109169.3,"v":51500,"usd":0.47165428}
{"ts":1751603820000,"o":109169.3,"h":109186.3,"l":109162.1,"c":109162.1,"v":56800,"usd":0.52031685}
{"ts":1751603880000,"o":109162.1,"h":109159.9,"l":109120.4,"c":109159.8,"v":294200,"usd":2.69575527}
{"ts":1751603940000,"o":109159.8,"h":109159.9,"l":109137.2,"c":109159.9,"v":15700,"usd":0.1438371}
{"ts":1751604000000,"o":109159.9,"h":109159.9,"l":109112.6,"c":109112.6,"v":367300,"usd":3.36560414}
{"ts":1751604060000,"o":109112.6,"h":109112.6,"l":109110.1,"c":109110.1,"v":13300,"usd":0.12189322}
{"ts":1751604120000,"o":109110.1,"h":109110,"l":109061.4,"c":109100,"v":658600,"usd":6.03699926}
{"ts":1751604180000,"o":109100,"h":109089.5,"l":109070,"c":109070,"v":59400,"usd":0.54452337}
{"ts":1751604240000,"o":109070,"h":109066.6,"l":109066.6,"c":109066.6,"v":900,"usd":0.00825183}
{"ts":1751604300000,"o":109066.6,"h":109080.9,"l":109066.7,"c":109080.9,"v":1545000,"usd":14.16560358}
{"ts":1751604360000,"o":109080.9,"h":109067.8,"l":109067.8,"c":109067.8,"v":15000,"usd":0.137529}
{"ts":1751604420000,"o":109067.8,"h":109067.8,"l":109035,"c":109035,"v":1438100,"usd":13.18860684}
{"ts":1751604480000,"o":109035,"h":109048.7,"l":109000.1,"c":109038.4,"v":1330500,"usd":12.20369471}
{"ts":1751604540000,"o":109038.4,"h":109038.3,"l":108981,"c":109010,"v":497600,"usd":4.56496249}
{"ts":1751604600000,"o":109010,"h":109010.1,"l":108966.6,"c":108980,"v":253700,"usd":2.3279323}
{"ts":1751604660000,"o":108980,"h":109015.6,"l":108990.1,"c":108990.1,"v":51300,"usd":0.47064274}
{"ts":1751604720000,"o":108990.1,"h":108990,"l":108962.4,"c":108962.4,"v":272300,"usd":2.498639}
{"ts":1751604780000,"o":108962.4,"h":108991,"l":108960,"c":108960,"v":368900,"usd":3.38539027}
{"ts":1751604840000,"o":108960,"h":108973,"l":108960.1,"c":108972.9,"v":15700,"usd":0.14407757}
{"ts":1751604900000,"o":108972.9,"h":108956.5,"l":108915.1,"c":108956.5,"v":1209000,"usd":11.099082}
{"ts":1751604960000,"o":108956.5,"h":108957.1,"l":108956.5,"c":108957.1,"v":7400,"usd":0.06791694}
{"ts":1751605020000,"o":108957.1,"h":108986,"l":108954.1,"c":108986,"v":80800,"usd":0.74152262}
{"ts":1751605080000,"o":108986,"h":108991.3,"l":108980.1,"c":108991.3,"v":65100,"usd":0.59733805}
{"ts":1751605140000,"o":108991.3,"h":108991.2,"l":108980.1,"c":108980.1,"v":58200,"usd":0.53402682}
{"ts":1751605200000,"o":108980.1,"h":108980,"l":108980,"c":108980,"v":800,"usd":0.0073408}
{"ts":1751605260000,"o":108980,"h":108980.1,"l":108980,"c":108980.1,"v":32200,"usd":0.2954672}
{"ts":1751605320000,"o":108980.1,"h":108980,"l":108960,"c":108960,"v":443500,"usd":4.06972797}
{"ts":1751605380000,"o":108960,"h":108960,"l":108942.2,"c":108942.2,"v":65300,"usd":0.59933326}
{"ts":1751605440000,"o":108942.2,"h":109085.7,"l":108942.3,"c":109079.1,"v":464300,"usd":4.25943862}
{"ts":1751605500000,"o":109079.1,"h":109081.6,"l":109019.1,"c":109034.6,"v":118300,"usd":1.0847976}
{"ts":1751605560000,"o":109034.6,"h":109098,"l":109044,"c":109060,"v":72800,"usd":0.66742514}
{"ts":1751605620000,"o":109060,"h":109100,"l":109051.1,"c":109051.1,"v":181900,"usd":1.66767626}
{"ts":1751605680000,"o":109051.1,"h":109099.9,"l":109099.9,"c":109099.9,"v":15000,"usd":0.1374885}
{"ts":1751605740000,"o":109099.9,"h":109150,"l":109100,"c":109110.4,"v":95200,"usd":0.87237194}
{"ts":1751605800000,"o":109110.4,"h":109120,"l":109110.9,"c":109120,"v":28000,"usd":0.25661237}
{"ts":1751605860000,"o":109120,"h":109159.9,"l":109127.6,"c":109130.8,"v":128500,"usd":1.17720374}
{"ts":1751605920000,"o":109130.8,"h":109136.9,"l":109098.3,"c":109100,"v":254100,"usd":2.32869386}
{"ts":1751605980000,"o":109100,"h":109111.9,"l":109111.9,"c":109111.9,"v":14800,"usd":0.13564052}
{"ts":1751606040000,"o":109111.9,"h":109108.7,"l":109108.7,"c":109108.7,"v":46500,"usd":0.4261818}
{"ts":1751606100000,"o":109108.7,"h":109108.7,"l":109108.7,"c":109108.7,"v":0,"usd":0}
{"ts":1751606160000,"o":109108.7,"h":109117.4,"l":109115.7,"c":109115.7,"v":86500,"usd":0.79273054}
{"ts":1751606220000,"o":109115.7,"h":109169.5,"l":109115.7,"c":109169.5,"v":99600,"usd":0.91248524}
{"ts":1751606280000,"o":109169.5,"h":109169.5,"l":109134.6,"c":109134.6,"v":183800,"usd":1.68363045}
{"ts":1751606340000,"o":109134.6,"h":109134.6,"l":109110.1,"c":109110.1,"v":26700,"usd":0.24465399}
{"ts":1751606400000,"o":109110.1,"h":109110,"l":109090.5,"c":109090.5,"v":67700,"usd":0.62049743}
{"ts":1751606460000,"o":109090.5,"h":109093.4,"l":109050,"c":109050,"v":13700,"usd":0.12558837}
{"ts":1751606520000,"o":109050,"h":109105.5,"l":109049.9,"c":109105.5,"v":24800,"usd":0.22730523}
{"ts":1751606580000,"o":109105.5,"h":109073.5,"l":109015.7,"c":109015.7,"v":154200,"usd":1.41382247}
{"ts":1751606640000,"o":109015.7,"h":109021.6,"l":108992.4,"c":109021.6,"v":130500,"usd":1.19715896}
{"ts":1751606700000,"o":109021.6,"h":109021.6,"l":109000.4,"c":109000.4,"v":50000,"usd":0.4586495}
{"ts":1751606760000,"o":109000.4,"h":109010,"l":108993,"c":109010,"v":6800,"usd":0.06238804}
{"ts":1751606820000,"o":109010,"h":109026.4,"l":108973.8,"c":108985.1,"v":141000,"usd":1.29349441}
{"ts":1751606880000,"o":108985.1,"h":109008.3,"l":108985,"c":109008.3,"v":133100,"usd":1.22123168}
{"ts":1751606940000,"o":109008.3,"h":109026.4,"l":109010.1,"c":109010.1,"v":41400,"usd":0.37972872}
{"ts":1751607000000,"o":109010.1,"h":109107.2,"l":109026.5,"c":109094.6,"v":221100,"usd":2.02730148}
{"ts":1751607060000,"o":109094.6,"h":109199.5,"l":109120,"c":109199.5,"v":115100,"usd":1.05444128}
{"ts":1751607120000,"o":109199.5,"h":109199.9,"l":109160,"c":109180,"v":223500,"usd":2.04676129}
{"ts":1751607180000,"o":109180,"h":109198.7,"l":109170,"c":109180.1,"v":23100,"usd":0.21155339}
{"ts":1751607240000,"o":109180.1,"h":109219.8,"l":109164.8,"c":109219.8,"v":240700,"usd":2.20421778}
{"ts":1751607300000,"o":109219.8,"h":109218.4,"l":109200,"c":109200,"v":123900,"usd":1.13457386}
{"ts":1751607360000,"o":109200,"h":109180.1,"l":109150.1,"c":109170,"v":9900,"usd":0.0906881}
{"ts":1751607420000,"o":109170,"h":109209.1,"l":109175.8,"c":109196.4,"v":72300,"usd":0.66211957}
{"ts":1751607480000,"o":109196.4,"h":109201.9,"l":109194.4,"c":109201.9,"v":25000,"usd":0.2289455}
{"ts":1751607540000,"o":109201.9,"h":109205.6,"l":109177.4,"c":109177.4,"v":57900,"usd":0.53028945}
{"ts":1751607600000,"o":109177.4,"h":109182.9,"l":109160.4,"c":109160.4,"v":9000,"usd":0.08243158}
{"ts":1751607660000,"o":109160.4,"h":109160,"l":109150.1,"c":109152,"v":225800,"usd":2.06862011}
{"ts":1751607720000,"o":109152,"h":109151.2,"l":109151.2,"c":109151.2,"v":15900,"usd":0.14566944}
{"ts":1751607780000,"o":109151.2,"h":109151.2,"l":109151.2,"c":109151.2,"v":0,"usd":0}
{"ts":1751607840000,"o":109151.2,"h":109166,"l":109140.1,"c":109158.1,"v":300700,"usd":2.75492575}
{"ts":1751607900000,"o":109158.1,"h":109159.8,"l":109130,"c":109140.4,"v":10200,"usd":0.0934581}
{"ts":1751607960000,"o":109140.4,"h":109130.1,"l":109130.1,"c":109130.1,"v":300,"usd":0.00274902}
{"ts":1751608020000,"o":109130.1,"h":109130,"l":109120,"c":109120,"v":12800,"usd":0.11729544}
{"ts":1751608080000,"o":109120,"h":109143.2,"l":109120.1,"c":109143.2,"v":21700,"usd":0.19885098}
{"ts":1751608140000,"o":109143.2,"h":109149.9,"l":109110,"c":109110,"v":193400,"usd":1.77209192}
{"ts":1751608200000,"o":109110,"h":109104.5,"l":109020,"c":109020,"v":214500,"usd":1.96690044}
{"ts":1751608260000,"o":109020,"h":109044.2,"l":109008.4,"c":109026,"v":42200,"usd":0.38711062}
{"ts":1751608320000,"o":109026,"h":109026,"l":109026,"c":109026,"v":0,"usd":0}
{"ts":1751608380000,"o":109026,"h":109047.7,"l":109037.3,"c":109047.7,"v":179200,"usd":1.64342144}
{"ts":1751608440000,"o":109047.7,"h":109042,"l":109042,"c":109042,"v":2000,"usd":0.0183416}
{"ts":1751608500000,"o":109042,"h":109043.5,"l":109042,"c":109043.5,"v":64700,"usd":0.59334813}
{"ts":1751608560000,"o":109043.5,"h":109043.4,"l":109008.6,"c":109009.8,"v":301600,"usd":2.76628986}
{"ts":1751608620000,"o":109009.8,"h":109026,"l":108931.2,"c":108931.2,"v":484100,"usd":4.44254885}
{"ts":1751608680000,"o":108931.2,"h":109005.3,"l":108931.3,"c":109005.3,"v":59500,"usd":0.54611794}
{"ts":1751608740000,"o":109005.3,"h":109039,"l":109010.9,"c":109020.9,"v":83000,"usd":0.761288}
{"ts":1751608800000,"o":109020.9,"h":109020.9,"l":109020.9,"c":109020.9,"v":0,"usd":0}
{"ts":1751608860000,"o":109020.9,"h":109018.7,"l":109000,"c":109000.1,"v":77300,"usd":0.70908483}
{"ts":1751608920000,"o":109000.1,"h":109000.1,"l":108970.1,"c":108992.7,"v":111200,"usd":1.02031964}
{"ts":1751608980000,"o":108992.7,"h":109044.5,"l":108960,"c":108960,"v":261000,"usd":2.3945304}
{"ts":1751609040000,"o":108960,"h":108972.7,"l":108940,"c":108940,"v":25200,"usd":0.23128279}
{"ts":1751609100000,"o":108940,"h":108971.7,"l":108904.3,"c":108971.7,"v":664600,"usd":6.10062567}
{"ts":1751609160000,"o":108971.7,"h":108980,"l":108950,"c":108950,"v":62600,"usd":0.57447221}
{"ts":1751609220000,"o":108950,"h":108944.6,"l":108940,"c":108940,"v":41900,"usd":0.38461374}
{"ts":1751609280000,"o":108940,"h":108941.8,"l":108915.1,"c":108928.1,"v":158700,"usd":1.45688044}
{"ts":1751609340000,"o":108928.1,"h":108931,"l":108924.1,"c":108924.1,"v":28300,"usd":0.25980355}
{"ts":1751609400000,"o":108924.1,"h":108923.2,"l":108907.4,"c":108907.4,"v":68800,"usd":0.63165431}
{"ts":1751609460000,"o":108907.4,"h":108930,"l":108874.6,"c":108930,"v":118800,"usd":1.09092182}
{"ts":1751609520000,"o":108930,"h":108931,"l":108881.8,"c":108894.9,"v":292300,"usd":2.68385066}
{"ts":1751609580000,"o":108894.9,"h":108890,"l":108808.1,"c":108810,"v":172300,"usd":1.58304235}
{"ts":1751609640000,"o":108810,"h":108858.1,"l":108810,"c":108840.1,"v":42000,"usd":0.38592169}
{"ts":1751609700000,"o":108840.1,"h":108852.9,"l":108810.2,"c":108820.2,"v":22000,"usd":0.20215462}
{"ts":1751609760000,"o":108820.2,"h":108865.4,"l":108820.1,"c":108844,"v":71100,"usd":0.65322999}
{"ts":1751609820000,"o":108844,"h":108879.9,"l":108805.1,"c":108816.8,"v":465900,"usd":4.28083074}
{"ts":1751609880000,"o":108816.8,"h":108867.3,"l":108816.7,"c":108867.3,"v":22100,"usd":0.20305087}
{"ts":1751609940000,"o":108867.3,"h":108864.8,"l":108864.8,"c":108864.8,"v":8600,"usd":0.07899702}
{"ts":1751610000000,"o":108864.8,"h":108896.4,"l":108871.7,"c":108896.4,"v":48500,"usd":0.44544271}
{"ts":1751610060000,"o":108896.4,"h":108913.9,"l":108890.2,"c":108913.9,"v":84700,"usd":0.77776209}
{"ts":1751610120000,"o":108913.9,"h":108926,"l":108900,"c":108900.1,"v":131800,"usd":1.21012049}
{"ts":1751610180000,"o":108900.1,"h":108930.5,"l":108890.1,"c":108930.4,"v":44600,"usd":0.40947817}
{"ts":1751610240000,"o":108930.4,"h":108918.1,"l":108890,"c":108890,"v":46400,"usd":0.42602247}
{"ts":1751610300000,"o":108890,"h":108895,"l":108880.1,"c":108895,"v":600,"usd":0.00551028}
{"ts":1751610360000,"o":108895,"h":108899.7,"l":108870.1,"c":108894.4,"v":20900,"usd":0.19192149}
{"ts":1751610420000,"o":108894.4,"h":108901.6,"l":108880.1,"c":108901.6,"v":106200,"usd":0.97536397}
{"ts":1751610480000,"o":108901.6,"h":108920,"l":108918.2,"c":108920,"v":1700,"usd":0.01560793}
{"ts":1751610540000,"o":108920,"h":108950,"l":108930.9,"c":108949.9,"v":126100,"usd":1.15748697}
{"ts":1751610600000,"o":108949.9,"h":108933.6,"l":108920.1,"c":108925.4,"v":38200,"usd":0.35068702}
{"ts":1751610660000,"o":108925.4,"h":108925.4,"l":108925.4,"c":108925.4,"v":0,"usd":0}
{"ts":1751610720000,"o":108925.4,"h":108979.8,"l":108920.1,"c":108979.8,"v":63100,"usd":0.57916012}
{"ts":1751610780000,"o":108979.8,"h":108998,"l":108978.4,"c":108978.4,"v":225500,"usd":2.06895773}
{"ts":1751610840000,"o":108978.4,"h":108983.5,"l":108970.1,"c":108983.5,"v":61000,"usd":0.55977127}
{"ts":1751610900000,"o":108983.5,"h":108981.3,"l":108970.1,"c":108981.3,"v":11600,"usd":0.1064408}
{"ts":1751610960000,"o":108981.3,"h":108981.3,"l":108981.3,"c":108981.3,"v":0,"usd":0}
{"ts":1751611020000,"o":108981.3,"h":108970.1,"l":108933.6,"c":108933.6,"v":51800,"usd":0.4753837}
{"ts":1751611080000,"o":108933.6,"h":108951.3,"l":108951.3,"c":108951.3,"v":3800,"usd":0.03487792}
{"ts":1751611140000,"o":108951.3,"h":108951.3,"l":108951.3,"c":108951.3,"v":100,"usd":0.00091784}
{"ts":1751611200000,"o":108951.3,"h":108977,"l":108960.2,"c":108960.2,"v":74900,"usd":0.6872995}
{"ts":1751611260000,"o":108960.2,"h":108960.1,"l":108950.1,"c":108950.1,"v":132800,"usd":1.2188794}
{"ts":1751611320000,"o":108950.1,"h":108968.2,"l":108961.4,"c":108968.2,"v":203900,"usd":1.87127961}
{"ts":1751611380000,"o":108968.2,"h":108979.9,"l":108910,"c":108910,"v":86800,"usd":0.79666513}
{"ts":1751611440000,"o":108910,"h":108937.2,"l":108925,"c":108937.2,"v":21400,"usd":0.19644376}
{"ts":1751611500000,"o":108937.2,"h":108939.8,"l":108939.8,"c":108939.8,"v":35400,"usd":0.32495076}
{"ts":1751611560000,"o":108939.8,"h":108939.8,"l":108939.8,"c":108939.8,"v":0,"usd":0}
{"ts":1751611620000,"o":108939.8,"h":108958.8,"l":108920.1,"c":108958.8,"v":242200,"usd":2.22337191}
{"ts":1751611680000,"o":108958.8,"h":108982.2,"l":108958.8,"c":108982.2,"v":3300,"usd":0.03028413}
{"ts":1751611740000,"o":108982.2,"h":109017.8,"l":108992.2,"c":109009.9,"v":202800,"usd":1.86055682}
{"ts":1751611800000,"o":109009.9,"h":109009.9,"l":109009.9,"c":109009.9,"v":0,"usd":0}
{"ts":1751611860000,"o":109009.9,"h":109000.1,"l":109000.1,"c":109000.1,"v":52700,"usd":0.48348561}
{"ts":1751611920000,"o":109000.1,"h":109009,"l":108999.9,"c":109009,"v":85000,"usd":0.77978925}
{"ts":1751611980000,"o":109009,"h":109016.3,"l":109000.1,"c":109000.1,"v":112100,"usd":1.02828349}
{"ts":1751612040000,"o":109000.1,"h":109000,"l":108990,"c":108990.1,"v":28400,"usd":0.26055099}
{"ts":1751612100000,"o":108990.1,"h":108990.1,"l":108990.1,"c":108990.1,"v":0,"usd":0}
{"ts":1751612160000,"o":108990.1,"h":109014.5,"l":109005.9,"c":109014.5,"v":217100,"usd":1.99148071}
{"ts":1751612220000,"o":109014.5,"h":109035.1,"l":108998.9,"c":109002.2,"v":142500,"usd":1.30711635}
{"ts":1751612280000,"o":109002.2,"h":109029.4,"l":109004.4,"c":109029.4,"v":2600,"usd":0.02385164}
{"ts":1751612340000,"o":109029.4,"h":109033.5,"l":109029.4,"c":109033.5,"v":1200,"usd":0.01100586}
{"ts":1751612400000,"o":109033.5,"h":109047.4,"l":109031.5,"c":109035.1,"v":195000,"usd":1.78821442}
{"ts":1751612460000,"o":109035.1,"h":109063.7,"l":109035,"c":109050,"v":251900,"usd":2.31014177}
{"ts":1751612520000,"o":109050,"h":109099,"l":109046,"c":109095.7,"v":106900,"usd":0.97989796}
{"ts":1751612580000,"o":109095.7,"h":109113.1,"l":109100,"c":109113.1,"v":12900,"usd":0.11823802}
{"ts":1751612640000,"o":109113.1,"h":109147.9,"l":109113.2,"c":109147.9,"v":86300,"usd":0.79075866}
{"ts":1751612700000,"o":109147.9,"h":109159.9,"l":109148,"c":109159.9,"v":280400,"usd":2.56881342}
{"ts":1751612760000,"o":109159.9,"h":109147.6,"l":109080,"c":109080,"v":95600,"usd":0.87605692}
{"ts":1751612820000,"o":109080,"h":109080,"l":109054.1,"c":109060,"v":53600,"usd":0.49139907}
{"ts":1751612880000,"o":109060,"h":109054.1,"l":109036.1,"c":109036.1,"v":21800,"usd":0.19990422}
{"ts":1751612940000,"o":109036.1,"h":109030.1,"l":109023.5,"c":109023.5,"v":192300,"usd":1.76373739}
{"ts":1751613000000,"o":109023.5,"h":109020.9,"l":108960.9,"c":108960.9,"v":42200,"usd":0.38710873}
{"ts":1751613060000,"o":108960.9,"h":108960.8,"l":108865.7,"c":108875.9,"v":83100,"usd":0.76304382}
{"ts":1751613120000,"o":108875.9,"h":108917.4,"l":108869.4,"c":108887.7,"v":84800,"usd":0.77884726}
{"ts":1751613180000,"o":108887.7,"h":108908,"l":108880.1,"c":108892.8,"v":29500,"usd":0.27091027}
{"ts":1751613240000,"o":108892.8,"h":108889.7,"l":108883.8,"c":108889.7,"v":110300,"usd":1.01298703}
{"ts":1751613300000,"o":108889.7,"h":108905.3,"l":108905.2,"c":108905.2,"v":110600,"usd":1.01556238}
{"ts":1751613360000,"o":108905.2,"h":108905.1,"l":108875.5,"c":108875.5,"v":57200,"usd":0.52532557}
{"ts":1751613420000,"o":108875.5,"h":108900,"l":108872.1,"c":108900,"v":85800,"usd":0.788029}
{"ts":1751613480000,"o":108900,"h":108935,"l":108905.2,"c":108935,"v":158300,"usd":1.45348388}
{"ts":1751613540000,"o":108935,"h":108935,"l":108816.3,"c":108816.3,"v":200300,"usd":1.83889475}
{"ts":1751613600000,"o":108816.3,"h":108830.1,"l":108780.1,"c":108780.1,"v":1026700,"usd":9.43741292}
{"ts":1751613660000,"o":108780.1,"h":108798.6,"l":108755,"c":108793,"v":631400,"usd":5.80450468}
{"ts":1751613720000,"o":108793,"h":108830.1,"l":108780.6,"c":108830,"v":134600,"usd":1.23706359}
{"ts":1751613780000,"o":108830,"h":108830.1,"l":108793.4,"c":108793.4,"v":178900,"usd":1.64396086}
{"ts":1751613840000,"o":108793.4,"h":108863.1,"l":108798.3,"c":108863.1,"v":167400,"usd":1.53830413}
{"ts":1751613900000,"o":108863.1,"h":108850,"l":108840,"c":108840,"v":78100,"usd":0.71752997}
{"ts":1751613960000,"o":108840,"h":108830,"l":108800.2,"c":108803.1,"v":95600,"usd":0.87860777}
{"ts":1751614020000,"o":108803.1,"h":108847.6,"l":108814.6,"c":108835.7,"v":81000,"usd":0.74428589}
{"ts":1751614080000,"o":108835.7,"h":108820,"l":108810,"c":108810,"v":15300,"usd":0.14061135}
{"ts":1751614140000,"o":108810,"h":108806.4,"l":108770.1,"c":108780,"v":102700,"usd":0.94412076}
{"ts":1751614200000,"o":108780,"h":108785.4,"l":108755,"c":108755,"v":108600,"usd":0.99845755}
{"ts":1751614260000,"o":108755,"h":108814.4,"l":108751.1,"c":108790.1,"v":247200,"usd":2.2725029}
{"ts":1751614320000,"o":108790.1,"h":108793.7,"l":108765.6,"c":108793.7,"v":41700,"usd":0.38339115}
{"ts":1751614380000,"o":108793.7,"h":108793.8,"l":108780.8,"c":108780.8,"v":31400,"usd":0.28862048}
{"ts":1751614440000,"o":108780.8,"h":108780.8,"l":108760,"c":108760,"v":167200,"usd":1.53706219}
{"ts":1751614500000,"o":108760,"h":108834.6,"l":108753.1,"c":108834.6,"v":142900,"usd":1.31363003}
{"ts":1751614560000,"o":108834.6,"h":108850,"l":108823.8,"c":108823.8,"v":55600,"usd":0.51083418}
{"ts":1751614620000,"o":108823.8,"h":108810.2,"l":108810.1,"c":108810.1,"v":3300,"usd":0.03032799}
{"ts":1751614680000,"o":108810.1,"h":108826.1,"l":108823.3,"c":108826.1,"v":25800,"usd":0.23707624}
{"ts":1751614740000,"o":108826.1,"h":108890,"l":108826,"c":108890,"v":94900,"usd":0.87187749}
{"ts":1751614800000,"o":108890,"h":108938.4,"l":108900,"c":108933.6,"v":36000,"usd":0.33052165}
{"ts":1751614860000,"o":108933.6,"h":108913.2,"l":108902,"c":108902,"v":28100,"usd":0.25800683}
{"ts":1751614920000,"o":108902,"h":108900,"l":108892.1,"c":108892.1,"v":600,"usd":0.00550983}
{"ts":1751614980000,"o":108892.1,"h":108892.1,"l":108892.1,"c":108892.1,"v":58800,"usd":0.53998392}
{"ts":1751615040000,"o":108892.1,"h":108906.1,"l":108890,"c":108890,"v":193000,"usd":1.77219021}
{"ts":1751615100000,"o":108890,"h":108880,"l":108870,"c":108870,"v":2700,"usd":0.02479886}
{"ts":1751615160000,"o":108870,"h":108875.7,"l":108840.8,"c":108840.8,"v":91100,"usd":0.83676491}
{"ts":1751615220000,"o":108840.8,"h":108878.7,"l":108840.9,"c":108860,"v":37600,"usd":0.34534324}
{"ts":1751615280000,"o":108860,"h":108870,"l":108850,"c":108850,"v":160300,"usd":1.47243826}
{"ts":1751615340000,"o":108850,"h":108845.1,"l":108810.1,"c":108843.1,"v":110000,"usd":1.01072149}
{"ts":1751615400000,"o":108843.1,"h":108869.2,"l":108784,"c":108784,"v":173200,"usd":1.59137241}
{"ts":1751615460000,"o":108784,"h":108784.4,"l":108768,"c":108768,"v":60200,"usd":0.55340564}
{"ts":1751615520000,"o":108768,"h":108780,"l":108730,"c":108730,"v":458900,"usd":4.21981506}
{"ts":1751615580000,"o":108730,"h":108744.6,"l":108700,"c":108710.1,"v":330200,"usd":3.03720333}
{"ts":1751615640000,"o":108710.1,"h":108729.4,"l":108710,"c":108719.5,"v":126200,"usd":1.16084822}
{"ts":1751615700000,"o":108719.5,"h":108740.7,"l":108714.3,"c":108731.3,"v":79400,"usd":0.73021626}
{"ts":1751615760000,"o":108731.3,"h":108751.1,"l":108726,"c":108728,"v":270800,"usd":2.49039159}
{"ts":1751615820000,"o":108728,"h":108727.9,"l":108716.5,"c":108716.5,"v":92900,"usd":0.85447537}
{"ts":1751615880000,"o":108716.5,"h":108716.6,"l":108716.5,"c":108716.6,"v":95900,"usd":0.88210738}
{"ts":1751615940000,"o":108716.6,"h":108716.5,"l":108700.3,"c":108708.7,"v":190600,"usd":1.75333648}
{"ts":1751616000000,"o":108708.7,"h":108722.9,"l":108700.3,"c":108700.3,"v":132200,"usd":1.21605449}
{"ts":1751616060000,"o":108700.3,"h":108717.6,"l":108694.4,"c":108704.5,"v":286800,"usd":2.63846977}
{"ts":1751616120000,"o":108704.5,"h":108728,"l":108700.1,"c":108726.8,"v":86100,"usd":0.79193295}
{"ts":1751616180000,"o":108726.8,"h":108726.7,"l":108709.2,"c":108715.5,"v":207000,"usd":1.90407218}
{"ts":1751616240000,"o":108715.5,"h":108739.9,"l":108703.7,"c":108723.7,"v":78100,"usd":0.71834759}
{"ts":1751616300000,"o":108723.7,"h":108739.9,"l":108727.5,"c":108727.5,"v":150700,"usd":1.38597617}
{"ts":1751616360000,"o":108727.5,"h":108727.4,"l":108650,"c":108650.1,"v":290000,"usd":2.66860945}
{"ts":1751616420000,"o":108650.1,"h":108651.4,"l":108621.4,"c":108622,"v":202100,"usd":1.86045248}
{"ts":1751616480000,"o":108622,"h":108648.3,"l":108621.8,"c":108631.8,"v":44600,"usd":0.410536}
{"ts":1751616540000,"o":108631.8,"h":108644.9,"l":108631.8,"c":108644.8,"v":309000,"usd":2.84424849}
{"ts":1751616600000,"o":108644.8,"h":108640.1,"l":108640.1,"c":108640.1,"v":400,"usd":0.00368188}
{"ts":1751616660000,"o":108640.1,"h":108640.1,"l":108630.1,"c":108640.1,"v":169900,"usd":1.5639653}
{"ts":1751616720000,"o":108640.1,"h":108630,"l":108603.2,"c":108610.1,"v":604700,"usd":5.56711242}
{"ts":1751616780000,"o":108610.1,"h":108610.1,"l":108590.9,"c":108590.9,"v":235500,"usd":2.16840882}
{"ts":1751616840000,"o":108590.9,"h":108597.1,"l":108590,"c":108597.1,"v":277000,"usd":2.55080005}
{"ts":1751616900000,"o":108597.1,"h":108598.1,"l":108580,"c":108580,"v":670400,"usd":6.17385133}
{"ts":1751616960000,"o":108580,"h":108580.1,"l":108544.7,"c":108544.8,"v":66300,"usd":0.6107503}
{"ts":1751617020000,"o":108544.8,"h":108671.2,"l":108515,"c":108640.2,"v":1355500,"usd":12.48030337}
{"ts":1751617080000,"o":108640.2,"h":108659.9,"l":108630.1,"c":108659.9,"v":191700,"usd":1.7645262}
{"ts":1751617140000,"o":108659.9,"h":108670.7,"l":108622.1,"c":108633,"v":193600,"usd":1.78165149}
{"ts":1751617200000,"o":108633,"h":108677.7,"l":108641.6,"c":108674.1,"v":35100,"usd":0.32302259}
{"ts":1751617260000,"o":108674.1,"h":108720,"l":108654.7,"c":108719.9,"v":212000,"usd":1.95046679}
{"ts":1751617320000,"o":108719.9,"h":108799.6,"l":108720,"c":108743.8,"v":210000,"usd":1.93076139}
{"ts":1751617380000,"o":108743.8,"h":108778.2,"l":108736.7,"c":108760,"v":42300,"usd":0.38892955}
{"ts":1751617440000,"o":108760,"h":108790.8,"l":108750.1,"c":108790.7,"v":45600,"usd":0.41921077}
{"ts":1751617500000,"o":108790.7,"h":108790.8,"l":108761.5,"c":108761.5,"v":126300,"usd":1.16095049}
{"ts":1751617560000,"o":108761.5,"h":108800,"l":108750.7,"c":108800,"v":197800,"usd":1.81815772}
{"ts":1751617620000,"o":108800,"h":108809.4,"l":108778.5,"c":108778.5,"v":165200,"usd":1.5184364}
{"ts":1751617680000,"o":108778.5,"h":108800,"l":108778.4,"c":108800,"v":27500,"usd":0.25280395}
{"ts":1751617740000,"o":108800,"h":108820,"l":108791.3,"c":108791.4,"v":48700,"usd":0.44754245}
{"ts":1751617800000,"o":108791.4,"h":108800,"l":108791.4,"c":108800,"v":14800,"usd":0.13603767}
{"ts":1751617860000,"o":108800,"h":108839.1,"l":108799.8,"c":108811.2,"v":478100,"usd":4.39402692}
{"ts":1751617920000,"o":108811.2,"h":108834.3,"l":108803.5,"c":108819.5,"v":29200,"usd":0.26832266}
{"ts":1751617980000,"o":108819.5,"h":108818.9,"l":108803.3,"c":108818.6,"v":128700,"usd":1.18274093}
{"ts":1751618040000,"o":108818.6,"h":108800.2,"l":108700.8,"c":108729.5,"v":267200,"usd":2.45639621}
{"ts":1751618100000,"o":108729.5,"h":108774.8,"l":108735.8,"c":108774.8,"v":13000,"usd":0.11953506}
{"ts":1751618160000,"o":108774.8,"h":108774.7,"l":108730.1,"c":108740,"v":479000,"usd":4.40481282}
{"ts":1751618220000,"o":108740,"h":108825.9,"l":108759.9,"c":108805.8,"v":273000,"usd":2.5091438}
{"ts":1751618280000,"o":108805.8,"h":108834.3,"l":108805.7,"c":108830.8,"v":75200,"usd":0.69102403}
{"ts":1751618340000,"o":108830.8,"h":108873.4,"l":108830.8,"c":108845.8,"v":111200,"usd":1.02161183}
{"ts":1751618400000,"o":108845.8,"h":108879.9,"l":108830.8,"c":108830.8,"v":430500,"usd":3.95458773}
{"ts":1751618460000,"o":108830.8,"h":108830.7,"l":108791.3,"c":108820,"v":38800,"usd":0.35662681}
{"ts":1751618520000,"o":108820,"h":108850,"l":108830,"c":108850,"v":113100,"usd":1.0392293}
{"ts":1751618580000,"o":108850,"h":108878.7,"l":108849.8,"c":108878.7,"v":56100,"usd":0.51530467}
{"ts":1751618640000,"o":108878.7,"h":108880,"l":108856.7,"c":108880,"v":19300,"usd":0.17727094}
{"ts":1751618700000,"o":108880,"h":108890,"l":108880.1,"c":108880.1,"v":26400,"usd":0.24244824}
{"ts":1751618760000,"o":108880.1,"h":108880,"l":108853.1,"c":108853.1,"v":38900,"usd":0.35732034}
{"ts":1751618820000,"o":108853.1,"h":108853.1,"l":108800.3,"c":108800.4,"v":142200,"usd":1.30663888}
{"ts":1751618880000,"o":108800.4,"h":108836.6,"l":108810.1,"c":108836.6,"v":24900,"usd":0.22883781}
{"ts":1751618940000,"o":108836.6,"h":108839.9,"l":108839.9,"c":108839.9,"v":19900,"usd":0.18283722}
{"ts":1751619000000,"o":108839.9,"h":108826.7,"l":108826.7,"c":108826.7,"v":19000,"usd":0.1745891}
{"ts":1751619060000,"o":108826.7,"h":108837,"l":108826.6,"c":108826.6,"v":140600,"usd":1.29193398}
{"ts":1751619120000,"o":108826.6,"h":108817.2,"l":108817.1,"c":108817.2,"v":23700,"usd":0.21779589}
{"ts":1751619180000,"o":108817.2,"h":108831.1,"l":108769,"c":108769,"v":46100,"usd":0.42363115}
{"ts":1751619240000,"o":108769,"h":108769,"l":108750.1,"c":108765.8,"v":180800,"usd":1.66243407}
{"ts":1751619300000,"o":108765.8,"h":108798.3,"l":108765.9,"c":108798.3,"v":278700,"usd":2.56196929}
{"ts":1751619360000,"o":108798.3,"h":108783.6,"l":108750.2,"c":108756.2,"v":2073900,"usd":19.06766226}
{"ts":1751619420000,"o":108756.2,"h":108778.3,"l":108762,"c":108763.8,"v":57100,"usd":0.5249447}
{"ts":1751619480000,"o":108763.8,"h":108763.8,"l":108760.1,"c":108760.2,"v":11500,"usd":0.10573666}
{"ts":1751619540000,"o":108760.2,"h":108760.2,"l":108760.1,"c":108760.2,"v":6400,"usd":0.0588448}
{"ts":1751619600000,"o":108760.2,"h":108767.7,"l":108767.7,"c":108767.7,"v":8500,"usd":0.07814815}
{"ts":1751619660000,"o":108767.7,"h":108800.3,"l":108767.8,"c":108793.4,"v":212400,"usd":1.95246745}
{"ts":1751619720000,"o":108793.4,"h":108824.6,"l":108767,"c":108767.1,"v":49100,"usd":0.45125279}
{"ts":1751619780000,"o":108767.1,"h":108830.7,"l":108767.2,"c":108830.7,"v":6800,"usd":0.06248664}
{"ts":1751619840000,"o":108830.7,"h":108838.9,"l":108838.2,"c":108838.2,"v":28600,"usd":0.26277395}
{"ts":1751619900000,"o":108838.2,"h":108860,"l":108828.9,"c":108860,"v":13300,"usd":0.12219913}
{"ts":1751619960000,"o":108860,"h":108879.6,"l":108866,"c":108866,"v":40600,"usd":0.37293499}
{"ts":1751620020000,"o":108866,"h":108863.3,"l":108842,"c":108863.3,"v":19200,"usd":0.17636916}
{"ts":1751620080000,"o":108863.3,"h":108850,"l":108840,"c":108850,"v":25200,"usd":0.23151408}
{"ts":1751620140000,"o":108850,"h":108864.3,"l":108837.4,"c":108837.4,"v":72400,"usd":0.66506775}
{"ts":1751620200000,"o":108837.4,"h":108875.9,"l":108866.2,"c":108866.3,"v":141500,"usd":1.29973928}
{"ts":1751620260000,"o":108866.3,"h":108866.2,"l":108857.2,"c":108857.2,"v":112800,"usd":1.03613638}
{"ts":1751620320000,"o":108857.2,"h":108857.1,"l":108832,"c":108832,"v":86700,"usd":0.79654262}
{"ts":1751620380000,"o":108832,"h":108868.8,"l":108832.1,"c":108868.8,"v":45300,"usd":0.41613741}
{"ts":1751620440000,"o":108868.8,"h":108879.6,"l":108868.8,"c":108879.6,"v":10500,"usd":0.0964377}
{"ts":1751620500000,"o":108879.6,"h":108908.5,"l":108879.6,"c":108908.5,"v":73400,"usd":0.67404742}
{"ts":1751620560000,"o":108908.5,"h":108930,"l":108908.4,"c":108910.1,"v":183700,"usd":1.68669406}
{"ts":1751620620000,"o":108910.1,"h":108946.3,"l":108910.1,"c":108925.3,"v":124200,"usd":1.1402264}
{"ts":1751620680000,"o":108925.3,"h":108920.8,"l":108860.5,"c":108860.5,"v":33200,"usd":0.30484944}
{"ts":1751620740000,"o":108860.5,"h":108913.9,"l":108825.9,"c":108913.9,"v":34400,"usd":0.31601275}
{"ts":1751620800000,"o":108913.9,"h":108971.9,"l":108926.5,"c":108950.2,"v":101500,"usd":0.93148966}
{"ts":1751620860000,"o":108950.2,"h":108960.6,"l":108918,"c":108922.9,"v":234100,"usd":2.14863728}
{"ts":1751620920000,"o":108922.9,"h":108941.8,"l":108920.1,"c":108941.7,"v":21900,"usd":0.20104968}
{"ts":1751620980000,"o":108941.7,"h":108968.2,"l":108927,"c":108968.2,"v":145300,"usd":1.3336002}
{"ts":1751621040000,"o":108968.2,"h":108974.3,"l":108968.3,"c":108974.3,"v":136000,"usd":1.24802838}
{"ts":1751621100000,"o":108974.3,"h":109011.7,"l":108974.3,"c":109011.6,"v":135300,"usd":1.2412663}
{"ts":1751621160000,"o":109011.6,"h":109011.7,"l":108985.4,"c":108991.9,"v":64800,"usd":0.5944981}
{"ts":1751621220000,"o":108991.9,"h":109011.6,"l":109000,"c":109011.6,"v":11600,"usd":0.10642138}
{"ts":1751621280000,"o":109011.6,"h":109039.9,"l":109011.6,"c":109030.1,"v":226500,"usd":2.0774112}
{"ts":1751621340000,"o":109030.1,"h":109065.9,"l":109017.1,"c":109062.4,"v":228300,"usd":2.09352501}
{"ts":1751621400000,"o":109062.4,"h":109062.3,"l":109049.9,"c":109057.6,"v":72100,"usd":0.66113486}
{"ts":1751621460000,"o":109057.6,"h":109042.5,"l":109000.1,"c":109002.1,"v":200000,"usd":1.83467301}
{"ts":1751621520000,"o":109002.1,"h":109039.9,"l":109004.9,"c":109004.9,"v":136200,"usd":1.24920615}
{"ts":1751621580000,"o":109004.9,"h":109000.1,"l":108972.4,"c":108972.4,"v":146800,"usd":1.34681444}
{"ts":1751621640000,"o":108972.4,"h":109014.6,"l":108972.5,"c":109014.6,"v":14900,"usd":0.13671581}
{"ts":1751621700000,"o":109014.6,"h":109009.3,"l":108989,"c":108989,"v":24600,"usd":0.22568275}
{"ts":1751621760000,"o":108989,"h":109002.9,"l":108989,"c":108989.2,"v":697300,"usd":6.3977989}
{"ts":1751621820000,"o":108989.2,"h":108994.2,"l":108989,"c":108989.1,"v":491000,"usd":4.50502257}
{"ts":1751621880000,"o":108989.1,"h":108989.1,"l":108989,"c":108989.1,"v":256000,"usd":2.3488512}
{"ts":1751621940000,"o":108989.1,"h":109034.8,"l":108989.1,"c":109034.8,"v":701600,"usd":6.43641144}
{"ts":1751622000000,"o":109034.8,"h":109039,"l":109014.4,"c":109014.4,"v":32700,"usd":0.29989521}
{"ts":1751622060000,"o":109014.4,"h":109021.7,"l":109000.1,"c":109005.8,"v":8300,"usd":0.07613602}
{"ts":1751622120000,"o":109005.8,"h":109040,"l":109025.6,"c":109027.9,"v":76600,"usd":0.70253279}
{"ts":1751622180000,"o":109027.9,"h":109026.8,"l":109026.8,"c":109026.8,"v":116400,"usd":1.06763244}
{"ts":1751622240000,"o":109026.8,"h":109075,"l":109040.3,"c":109075,"v":213800,"usd":1.96023807}
{"ts":1751622300000,"o":109075,"h":109087.3,"l":109066,"c":109066,"v":138600,"usd":1.27063099}
{"ts":1751622360000,"o":109066,"h":109066,"l":109035.9,"c":109049.4,"v":10200,"usd":0.09353141}
{"ts":1751622420000,"o":109049.4,"h":109049.4,"l":109020,"c":109030,"v":157500,"usd":1.44461756}
{"ts":1751622480000,"o":109030,"h":109030,"l":109010.1,"c":109010.1,"v":24900,"usd":0.22838573}
{"ts":1751622540000,"o":109010.1,"h":109010.1,"l":108998.8,"c":108998.8,"v":160600,"usd":1.4732887}
{"ts":1751622600000,"o":108998.8,"h":108994,"l":108990.1,"c":108994,"v":17200,"usd":0.15780962}
{"ts":1751622660000,"o":108994,"h":108990,"l":108958.1,"c":108958.2,"v":4900,"usd":0.04496146}
{"ts":1751622720000,"o":108958.2,"h":108950,"l":108930,"c":108930,"v":76300,"usd":0.70038211}
{"ts":1751622780000,"o":108930,"h":108930,"l":108930,"c":108930,"v":29300,"usd":0.26897986}
{"ts":1751622840000,"o":108930,"h":108930.1,"l":108930.1,"c":108930.1,"v":10100,"usd":0.09272002}
{"ts":1751622900000,"o":108930.1,"h":108959.9,"l":108943.1,"c":108959.8,"v":314300,"usd":2.88486749}
{"ts":1751622960000,"o":108959.8,"h":108965,"l":108949.7,"c":108964.9,"v":108900,"usd":0.99941173}
{"ts":1751623020000,"o":108964.9,"h":108999.9,"l":108973.1,"c":108978.2,"v":333200,"usd":3.05708204}
{"ts":1751623080000,"o":108978.2,"h":108993.8,"l":108980,"c":108993.8,"v":300500,"usd":2.75702788}
{"ts":1751623140000,"o":108993.8,"h":109010,"l":109000,"c":109010,"v":7600,"usd":0.06972452}
{"ts":1751623200000,"o":109010,"h":109018,"l":109004.2,"c":109004.2,"v":40200,"usd":0.36874752}
{"ts":1751623260000,"o":109004.2,"h":109029.6,"l":109013.2,"c":109029.6,"v":92700,"usd":0.85029614}
{"ts":1751623320000,"o":109029.6,"h":109077.6,"l":109029.6,"c":109065.2,"v":748600,"usd":6.86455736}
{"ts":1751623380000,"o":109065.2,"h":109081,"l":109065.2,"c":109081,"v":54700,"usd":0.50153024}
{"ts":1751623440000,"o":109081,"h":109080.9,"l":109065.2,"c":109065.2,"v":60500,"usd":0.55464849}
{"ts":1751623500000,"o":109065.2,"h":109065.2,"l":109065.1,"c":109065.1,"v":1100,"usd":0.01008568}
{"ts":1751623560000,"o":109065.1,"h":109087.2,"l":109060,"c":109060,"v":51500,"usd":0.47218642}
{"ts":1751623620000,"o":109060,"h":109060.1,"l":109053.5,"c":109060.1,"v":76500,"usd":0.70147645}
{"ts":1751623680000,"o":109060.1,"h":109060.1,"l":109060.1,"c":109060.1,"v":0,"usd":0}
{"ts":1751623740000,"o":109060.1,"h":109060.1,"l":109060.1,"c":109060.1,"v":100,"usd":0.00091693}
{"ts":1751623800000,"o":109060.1,"h":109070.4,"l":109060,"c":109070.4,"v":138500,"usd":1.26992726}
{"ts":1751623860000,"o":109070.4,"h":109080,"l":109079.9,"c":109079.9,"v":7100,"usd":0.06508996}
{"ts":1751623920000,"o":109079.9,"h":109079.9,"l":109020.1,"c":109020.1,"v":211200,"usd":1.93645416}
{"ts":1751623980000,"o":109020.1,"h":109030.8,"l":109020,"c":109020,"v":4900,"usd":0.04494358}
{"ts":1751624040000,"o":109020,"h":109016.3,"l":109000,"c":109000,"v":23800,"usd":0.21833111}
{"ts":1751624100000,"o":109000,"h":109007.1,"l":108996.2,"c":108996.2,"v":181700,"usd":1.66688649}
{"ts":1751624160000,"o":108996.2,"h":109020,"l":109009.8,"c":109020,"v":66100,"usd":0.60636745}
{"ts":1751624220000,"o":109020,"h":109020,"l":109010,"c":109010,"v":168300,"usd":1.54374876}
{"ts":1751624280000,"o":109010,"h":108993,"l":108989,"c":108989,"v":1039800,"usd":9.54036167}
{"ts":1751624340000,"o":108989,"h":108990,"l":108980.1,"c":108990,"v":2900,"usd":0.02660864}
{"ts":1751624400000,"o":108990,"h":108980,"l":108944.6,"c":108944.6,"v":58900,"usd":0.54050962}
{"ts":1751624460000,"o":108944.6,"h":108944.6,"l":108938.5,"c":108938.5,"v":15700,"usd":0.144117}
{"ts":1751624520000,"o":108938.5,"h":108936,"l":108921.5,"c":108929.8,"v":103400,"usd":0.94925705}
{"ts":1751624580000,"o":108929.8,"h":108930.1,"l":108921.6,"c":108930.1,"v":72700,"usd":0.66744968}
{"ts":1751624640000,"o":108930.1,"h":108957.2,"l":108936.1,"c":108957.2,"v":278300,"usd":2.55470931}
{"ts":1751624700000,"o":108957.2,"h":108957.1,"l":108951.8,"c":108951.8,"v":35500,"usd":0.3258155}
{"ts":1751624760000,"o":108951.8,"h":108941,"l":108940.8,"c":108941,"v":33200,"usd":0.30475276}
{"ts":1751624820000,"o":108941,"h":108941,"l":108941,"c":108941,"v":0,"usd":0}
{"ts":1751624880000,"o":108941,"h":108952.8,"l":108952.7,"c":108952.8,"v":32000,"usd":0.2937056}
{"ts":1751624940000,"o":108952.8,"h":108959.9,"l":108956.6,"c":108956.7,"v":61000,"usd":0.55985638}
{"ts":1751625000000,"o":108956.7,"h":108956.7,"l":108956.7,"c":108956.7,"v":0,"usd":0}
{"ts":1751625060000,"o":108956.7,"h":108976.4,"l":108959.9,"c":108976.4,"v":20300,"usd":0.18630704}
{"ts":1751625120000,"o":108976.4,"h":108976.3,"l":108920,"c":108920,"v":218000,"usd":2.00100775}
{"ts":1751625180000,"o":108920,"h":108947,"l":108918.3,"c":108931.8,"v":35900,"usd":0.32955896}
{"ts":1751625240000,"o":108931.8,"h":108931.8,"l":108931.8,"c":108931.8,"v":0,"usd":0}
{"ts":1751625300000,"o":108931.8,"h":108939.9,"l":108939.9,"c":108939.9,"v":114100,"usd":1.04736954}
{"ts":1751625360000,"o":108939.9,"h":108938.5,"l":108920.1,"c":108938.5,"v":2100,"usd":0.0192774}
{"ts":1751625420000,"o":108938.5,"h":108920,"l":108875,"c":108875,"v":68000,"usd":0.62445604}
{"ts":1751625480000,"o":108875,"h":108980,"l":108875,"c":108980,"v":150000,"usd":1.37678826}
{"ts":1751625540000,"o":108980,"h":109034.6,"l":108980,"c":109020.4,"v":155200,"usd":1.42363318}
{"ts":1751625600000,"o":109020.4,"h":109059.9,"l":109017.3,"c":109038.2,"v":30900,"usd":0.28336605}
{"ts":1751625660000,"o":109038.2,"h":109042.8,"l":108998.1,"c":108998.1,"v":50900,"usd":0.4668839}
{"ts":1751625720000,"o":108998.1,"h":108986.6,"l":108975.3,"c":108975.3,"v":9400,"usd":0.08625606}
{"ts":1751625780000,"o":108975.3,"h":108980,"l":108950.1,"c":108980,"v":52900,"usd":0.48548225}
{"ts":1751625840000,"o":108980,"h":108979.9,"l":108940,"c":108940,"v":38800,"usd":0.35605465}
{"ts":1751625900000,"o":108940,"h":108940,"l":108940,"c":108940,"v":0,"usd":0}
{"ts":1751625960000,"o":108940,"h":108952.7,"l":108931.8,"c":108952.7,"v":116400,"usd":1.06855654}
{"ts":1751626020000,"o":108952.7,"h":108961.1,"l":108939.8,"c":108961.1,"v":32900,"usd":0.3019818}
{"ts":1751626080000,"o":108961.1,"h":108966.7,"l":108961,"c":108966.7,"v":800,"usd":0.00734198}
{"ts":1751626140000,"o":108966.7,"h":108949.9,"l":108931.7,"c":108931.7,"v":13500,"usd":0.12392575}
{"ts":1751626200000,"o":108931.7,"h":108931.8,"l":108900,"c":108900,"v":129300,"usd":1.18704442}
{"ts":1751626260000,"o":108900,"h":108926.7,"l":108908.9,"c":108926.7,"v":54100,"usd":0.49674502}
{"ts":1751626320000,"o":108926.7,"h":108940.5,"l":108940.5,"c":108940.5,"v":10000,"usd":0.091793}
{"ts":1751626380000,"o":108940.5,"h":108927.9,"l":108914.2,"c":108914.2,"v":6600,"usd":0.06059149}
{"ts":1751626440000,"o":108914.2,"h":108914.9,"l":108904.6,"c":108905,"v":200500,"usd":1.84090893}
{"ts":1751626500000,"o":108905,"h":108919,"l":108910.2,"c":108910.2,"v":6100,"usd":0.0560071}
{"ts":1751626560000,"o":108910.2,"h":108902.5,"l":108870.1,"c":108890.4,"v":166700,"usd":1.53090739}
{"ts":1751626620000,"o":108890.4,"h":108878.7,"l":108878.7,"c":108878.7,"v":3300,"usd":0.03030885}
{"ts":1751626680000,"o":108878.7,"h":108892,"l":108868.5,"c":108883,"v":187200,"usd":1.71927036}
{"ts":1751626740000,"o":108883,"h":108905.1,"l":108886.4,"c":108893.7,"v":118100,"usd":1.08461091}
{"ts":1751626800000,"o":108893.7,"h":108893.7,"l":108893.6,"c":108893.7,"v":1800,"usd":0.01652994}
{"ts":1751626860000,"o":108893.7,"h":108925.5,"l":108903.8,"c":108925.5,"v":29300,"usd":0.26904284}
{"ts":1751626920000,"o":108925.5,"h":108951.5,"l":108951.5,"c":108951.5,"v":5400,"usd":0.04956336}
{"ts":1751626980000,"o":108951.5,"h":108957.8,"l":108951.6,"c":108957.8,"v":42100,"usd":0.38640059}
{"ts":1751627040000,"o":108957.8,"h":109000,"l":108968.8,"c":108999.9,"v":33600,"usd":0.30826921}
{"ts":1751627100000,"o":108999.9,"h":109020.9,"l":109000,"c":109016.2,"v":6500,"usd":0.05963025}
{"ts":1751627160000,"o":109016.2,"h":109024.3,"l":108993.9,"c":109015.9,"v":24000,"usd":0.2201512}
{"ts":1751627220000,"o":109015.9,"h":109015.9,"l":109015.8,"c":109015.8,"v":400,"usd":0.0036692}
{"ts":1751627280000,"o":109015.8,"h":109016.4,"l":108996.2,"c":108996.2,"v":600,"usd":0.00550459}
{"ts":1751627340000,"o":108996.2,"h":108992.4,"l":108992.4,"c":108992.4,"v":700,"usd":0.0064225}
{"ts":1751627400000,"o":108992.4,"h":109002.2,"l":109002.2,"c":109002.2,"v":500,"usd":0.00458705}
{"ts":1751627460000,"o":109002.2,"h":109049.9,"l":109016.1,"c":109049.5,"v":121000,"usd":1.10967991}
{"ts":1751627520000,"o":109049.5,"h":109074.1,"l":109049.5,"c":109074.1,"v":63600,"usd":0.58316821}
{"ts":1751627580000,"o":109074.1,"h":109074.2,"l":109074.1,"c":109074.1,"v":16200,"usd":0.14852322}
{"ts":1751627640000,"o":109074.1,"h":109039.9,"l":108966.9,"c":108969.7,"v":266200,"usd":2.44184601}
{"ts":1751627700000,"o":108969.7,"h":108999.9,"l":108983.8,"c":108999.9,"v":10700,"usd":0.09817411}
{"ts":1751627760000,"o":108999.9,"h":109025.1,"l":108990.2,"c":109010.8,"v":65800,"usd":0.60365238}
{"ts":1751627820000,"o":109010.8,"h":108993.4,"l":108970.4,"c":108970.4,"v":30700,"usd":0.28170426}
{"ts":1751627880000,"o":108970.4,"h":108967.8,"l":108954.7,"c":108954.7,"v":23800,"usd":0.21842381}
{"ts":1751627940000,"o":108954.7,"h":108947.2,"l":108941.5,"c":108941.5,"v":3900,"usd":0.03579828}
{"ts":1751628000000,"o":108941.5,"h":108963.6,"l":108941.6,"c":108945.4,"v":66800,"usd":0.61315082}
{"ts":1751628060000,"o":108945.4,"h":108963.3,"l":108945.4,"c":108963.3,"v":22200,"usd":0.20376933}
{"ts":1751628120000,"o":108963.3,"h":108986.8,"l":108978.5,"c":108986.8,"v":186500,"usd":1.71130135}
{"ts":1751628180000,"o":108986.8,"h":108994.4,"l":108978.6,"c":108978.6,"v":4900,"usd":0.04495951}
{"ts":1751628240000,"o":108978.6,"h":109048.5,"l":108984.6,"c":109048.5,"v":150700,"usd":1.38241496}
{"ts":1751628300000,"o":109048.5,"h":109048.5,"l":109048.5,"c":109048.5,"v":0,"usd":0}
{"ts":1751628360000,"o":109048.5,"h":109046.2,"l":109003.4,"c":109046.2,"v":40200,"usd":0.36874117}
{"ts":1751628420000,"o":109046.2,"h":109065,"l":109046.3,"c":109065,"v":30000,"usd":0.27508043}
{"ts":1751628480000,"o":109065,"h":109100,"l":109062.6,"c":109100,"v":75300,"usd":0.69037609}
{"ts":1751628540000,"o":109100,"h":109120,"l":109099.9,"c":109099.9,"v":303100,"usd":2.77791226}
{"ts":1751628600000,"o":109099.9,"h":109100,"l":109099.9,"c":109099.9,"v":24800,"usd":0.22731432}
{"ts":1751628660000,"o":109099.9,"h":109112,"l":109099.9,"c":109112,"v":116300,"usd":1.06598707}
{"ts":1751628720000,"o":109112,"h":109112.3,"l":109100,"c":109100,"v":77800,"usd":0.71305599}
{"ts":1751628780000,"o":109100,"h":109100,"l":109076.3,"c":109076.3,"v":158700,"usd":1.45474322}
{"ts":1751628840000,"o":109076.3,"h":109076.4,"l":109057.9,"c":109064.2,"v":71000,"usd":0.65095431}
{"ts":1751628900000,"o":109064.2,"h":109064.3,"l":109051,"c":109051,"v":67800,"usd":0.62168119}
{"ts":1751628960000,"o":109051,"h":109050,"l":109009.2,"c":109017.9,"v":100700,"usd":0.92360624}
{"ts":1751629020000,"o":109017.9,"h":109021.7,"l":108989.9,"c":108989.9,"v":119700,"usd":1.09814794}
{"ts":1751629080000,"o":108989.9,"h":108999.1,"l":108985.4,"c":108993.5,"v":95200,"usd":0.87341815}
{"ts":1751629140000,"o":108993.5,"h":109033.2,"l":108999.9,"c":109033.2,"v":22400,"usd":0.20548687}
{"ts":1751629200000,"o":109033.2,"h":109027.6,"l":108990.1,"c":108990.1,"v":150100,"usd":1.37677053}
{"ts":1751629260000,"o":108990.1,"h":109037.3,"l":109002.8,"c":109037.3,"v":121300,"usd":1.11258093}
{"ts":1751629320000,"o":109037.3,"h":109037.3,"l":109037.3,"c":109037.3,"v":0,"usd":0}
{"ts":1751629380000,"o":109037.3,"h":109059.9,"l":109032.2,"c":109032.2,"v":33900,"usd":0.3108754}
{"ts":1751629440000,"o":109032.2,"h":109032.2,"l":109032.2,"c":109032.2,"v":0,"usd":0}
{"ts":1751629500000,"o":109032.2,"h":109043.3,"l":109038.5,"c":109038.5,"v":12500,"usd":0.11463675}
{"ts":1751629560000,"o":109038.5,"h":109043.2,"l":109034.1,"c":109039.3,"v":15600,"usd":0.14307155}
{"ts":1751629620000,"o":109039.3,"h":109031.5,"l":109007.6,"c":109007.6,"v":23200,"usd":0.21280562}
{"ts":1751629680000,"o":109007.6,"h":109004.4,"l":109004,"c":109004,"v":10300,"usd":0.09449195}
{"ts":1751629740000,"o":109004,"h":109013.2,"l":109013.1,"c":109013.2,"v":2500,"usd":0.022933}
{"ts":1751629800000,"o":109013.2,"h":109025.6,"l":109000.3,"c":109000.3,"v":152200,"usd":1.39622309}
{"ts":1751629860000,"o":109000.3,"h":109000.2,"l":108982,"c":108995.2,"v":17100,"usd":0.15689415}
{"ts":1751629920000,"o":108995.2,"h":108995.2,"l":108970.9,"c":108970.9,"v":23700,"usd":0.21745805}
{"ts":1751629980000,"o":108970.9,"h":108970.1,"l":108943,"c":108945.4,"v":177000,"usd":1.62462265}
{"ts":1751630040000,"o":108945.4,"h":108930,"l":108864.5,"c":108864.5,"v":298000,"usd":2.73666094}
{"ts":1751630100000,"o":108864.5,"h":108868,"l":108828.2,"c":108860,"v":164500,"usd":1.51137083}
{"ts":1751630160000,"o":108860,"h":108884.2,"l":108849.3,"c":108884.2,"v":139800,"usd":1.28407009}
{"ts":1751630220000,"o":108884.2,"h":108885.2,"l":108860.1,"c":108870.1,"v":84300,"usd":0.77425821}
{"ts":1751630280000,"o":108870.1,"h":108882.5,"l":108880,"c":108880,"v":4700,"usd":0.04316618}
{"ts":1751630340000,"o":108880,"h":108866.1,"l":108866.1,"c":108866.1,"v":5600,"usd":0.05143936}
{"ts":1751630400000,"o":108866.1,"h":108889.5,"l":108866.2,"c":108880.3,"v":143600,"usd":1.31898848}
{"ts":1751630460000,"o":108880.3,"h":108911.2,"l":108886.8,"c":108900.1,"v":97000,"usd":0.89076589}
{"ts":1751630520000,"o":108900.1,"h":108911.1,"l":108900,"c":108911.1,"v":54300,"usd":0.49861566}
{"ts":1751630580000,"o":108911.1,"h":108939.7,"l":108911.2,"c":108933.7,"v":176400,"usd":1.6194904}
{"ts":1751630640000,"o":108933.7,"h":108979.4,"l":108922.1,"c":108965,"v":174100,"usd":1.59803145}
{"ts":1751630700000,"o":108965,"h":108964.9,"l":108964.9,"c":108964.9,"v":5000,"usd":0.0458865}
{"ts":1751630760000,"o":108964.9,"h":108964.9,"l":108890,"c":108890,"v":195200,"usd":1.79171859}
{"ts":1751630820000,"o":108890,"h":108890,"l":108870.1,"c":108870.1,"v":132300,"usd":1.21521378}
{"ts":1751630880000,"o":108870.1,"h":108890.8,"l":108880,"c":108880,"v":35000,"usd":0.32144965}
{"ts":1751630940000,"o":108880,"h":108891.1,"l":108866.1,"c":108877.9,"v":87000,"usd":0.79914451}
{"ts":1751631000000,"o":108877.9,"h":108889,"l":108860.1,"c":108889,"v":143700,"usd":1.31995968}
{"ts":1751631060000,"o":108889,"h":108910,"l":108889.1,"c":108910,"v":43000,"usd":0.3948581}
{"ts":1751631120000,"o":108910,"h":108929.9,"l":108917,"c":108920,"v":32000,"usd":0.29378577}
{"ts":1751631180000,"o":108920,"h":108895.6,"l":108880,"c":108880,"v":39700,"usd":0.3645859}
{"ts":1751631240000,"o":108880,"h":108889.1,"l":108870.5,"c":108889.1,"v":39900,"usd":0.36647996}
{"ts":1751631300000,"o":108889.1,"h":108900,"l":108889.2,"c":108900,"v":10600,"usd":0.09734589}
{"ts":1751631360000,"o":108900,"h":108918.8,"l":108885.7,"c":108885.7,"v":143300,"usd":1.31568208}
{"ts":1751631420000,"o":108885.7,"h":108885.6,"l":108850,"c":108850,"v":97000,"usd":0.89090924}
{"ts":1751631480000,"o":108850,"h":108856.7,"l":108825.4,"c":108856.7,"v":74500,"usd":0.68455394}
{"ts":1751631540000,"o":108856.7,"h":108890.7,"l":108844.6,"c":108849.2,"v":37200,"usd":0.34171393}
{"ts":1751631600000,"o":108849.2,"h":108854.8,"l":108840,"c":108840,"v":34300,"usd":0.31513151}
{"ts":1751631660000,"o":108840,"h":108836.6,"l":108800,"c":108830,"v":164200,"usd":1.50896024}
{"ts":1751631720000,"o":108830,"h":108826.9,"l":108826.9,"c":108826.9,"v":14200,"usd":0.13048238}
{"ts":1751631780000,"o":108826.9,"h":108831.2,"l":108831.1,"c":108831.1,"v":2100,"usd":0.01929585}
{"ts":1751631840000,"o":108831.1,"h":108830.1,"l":108820.4,"c":108830.1,"v":11000,"usd":0.10108339}
{"ts":1751631900000,"o":108830.1,"h":108834.4,"l":108822.7,"c":108826.1,"v":19800,"usd":0.18193691}
{"ts":1751631960000,"o":108826.1,"h":108821,"l":108809.6,"c":108809.7,"v":111700,"usd":1.02645695}
{"ts":1751632020000,"o":108809.7,"h":108850.7,"l":108809.7,"c":108850.7,"v":39300,"usd":0.36111792}
{"ts":1751632080000,"o":108850.7,"h":108849.5,"l":108820,"c":108820,"v":5000,"usd":0.04593796}
{"ts":1751632140000,"o":108820,"h":108840,"l":108810.1,"c":108840,"v":28300,"usd":0.26002486}
{"ts":1751632200000,"o":108840,"h":108860.3,"l":108839.9,"c":108854.8,"v":112000,"usd":1.02886945}
{"ts":1751632260000,"o":108854.8,"h":108847.9,"l":108847.9,"c":108847.9,"v":200,"usd":0.00183742}
{"ts":1751632320000,"o":108847.9,"h":108840.1,"l":108840,"c":108840,"v":21900,"usd":0.20121282}
{"ts":1751632380000,"o":108840,"h":108840,"l":108802.5,"c":108802.5,"v":152600,"usd":1.40211043}
{"ts":1751632440000,"o":108802.5,"h":108802.5,"l":108780.1,"c":108797.2,"v":148000,"usd":1.36031481}
{"ts":1751632500000,"o":108797.2,"h":108823.5,"l":108797.1,"c":108807.3,"v":125500,"usd":1.15351376}
{"ts":1751632560000,"o":108807.3,"h":108807.3,"l":108807.3,"c":108807.3,"v":0,"usd":0}
{"ts":1751632620000,"o":108807.3,"h":108823.6,"l":108809.5,"c":108809.5,"v":16900,"usd":0.15529827}
{"ts":1751632680000,"o":108809.5,"h":108840,"l":108809.5,"c":108840,"v":20900,"usd":0.19205413}
{"ts":1751632740000,"o":108840,"h":108856,"l":108847.3,"c":108856,"v":21100,"usd":0.19384912}
{"ts":1751632800000,"o":108856,"h":108855.9,"l":108820,"c":108820,"v":36700,"usd":0.33719101}
{"ts":1751632860000,"o":108820,"h":108810,"l":108780.3,"c":108780.3,"v":118500,"usd":1.08918727}
{"ts":1751632920000,"o":108780.3,"h":108780,"l":108763.9,"c":108778.6,"v":14000,"usd":0.12871623}
{"ts":1751632980000,"o":108778.6,"h":108799.9,"l":108780.6,"c":108783.2,"v":31100,"usd":0.28587588}
{"ts":1751633040000,"o":108783.2,"h":108783.3,"l":108760.1,"c":108773.9,"v":152800,"usd":1.40464315}
{"ts":1751633100000,"o":108773.9,"h":108775,"l":108731.9,"c":108738.6,"v":271900,"usd":2.49998771}
{"ts":1751633160000,"o":108738.6,"h":108775.9,"l":108722.2,"c":108748,"v":262900,"usd":2.41735986}
{"ts":1751633220000,"o":108748,"h":108748.1,"l":108748.1,"c":108748.1,"v":500,"usd":0.0045978}
{"ts":1751633280000,"o":108748.1,"h":108748.1,"l":108730.1,"c":108730.1,"v":149600,"usd":1.37569944}
{"ts":1751633340000,"o":108730.1,"h":108730.1,"l":108730.1,"c":108730.1,"v":9900,"usd":0.09105129}
{"ts":1751633400000,"o":108730.1,"h":108739.7,"l":108739.7,"c":108739.7,"v":5700,"usd":0.05241891}
{"ts":1751633460000,"o":108739.7,"h":108730,"l":108710.1,"c":108718.5,"v":13800,"usd":0.1269406}
{"ts":1751633520000,"o":108718.5,"h":108718.4,"l":108680,"c":108695.8,"v":192500,"usd":1.77088644}
{"ts":1751633580000,"o":108695.8,"h":108695.9,"l":108677.9,"c":108677.9,"v":25900,"usd":0.23830409}
{"ts":1751633640000,"o":108677.9,"h":108681.1,"l":108619.1,"c":108681.1,"v":321100,"usd":2.95563857}
{"ts":1751633700000,"o":108681.1,"h":108722.9,"l":108690.6,"c":108722.9,"v":190800,"usd":1.75516844}
{"ts":1751633760000,"o":108722.9,"h":108767.4,"l":108722.9,"c":108732.5,"v":107200,"usd":0.98580666}
{"ts":1751633820000,"o":108732.5,"h":108768.3,"l":108732.6,"c":108768.3,"v":17100,"usd":0.15726322}
{"ts":1751633880000,"o":108768.3,"h":108759.6,"l":108732.6,"c":108740.7,"v":137700,"usd":1.2663252}
{"ts":1751633940000,"o":108740.7,"h":108740.7,"l":108740.7,"c":108740.7,"v":0,"usd":0}
{"ts":1751634000000,"o":108740.7,"h":108737.5,"l":108732.7,"c":108732.7,"v":3800,"usd":0.0349481}
{"ts":1751634060000,"o":108732.7,"h":108771.8,"l":108720.9,"c":108771.7,"v":236100,"usd":2.17131957}
{"ts":1751634120000,"o":108771.7,"h":108744.4,"l":108744.4,"c":108744.4,"v":1400,"usd":0.01287426}
{"ts":1751634180000,"o":108744.4,"h":108760.6,"l":108680.1,"c":108692.8,"v":127600,"usd":1.17352677}
{"ts":1751634240000,"o":108692.8,"h":108710.2,"l":108680,"c":108695,"v":74700,"usd":0.68724197}
{"ts":1751634300000,"o":108695,"h":108734.1,"l":108701.2,"c":108734.1,"v":60000,"usd":0.55184795}
{"ts":1751634360000,"o":108734.1,"h":108782.5,"l":108735.3,"c":108782.5,"v":115400,"usd":1.06099482}
{"ts":1751634420000,"o":108782.5,"h":108859.9,"l":108798.9,"c":108832.6,"v":237900,"usd":2.18583249}
{"ts":1751634480000,"o":108832.6,"h":108821.7,"l":108800.1,"c":108821.6,"v":9800,"usd":0.0900601}
{"ts":1751634540000,"o":108821.6,"h":108810,"l":108760,"c":108760,"v":129900,"usd":1.19393218}
{"ts":1751634600000,"o":108760,"h":108758.3,"l":108720,"c":108720,"v":16500,"usd":0.15173977}
{"ts":1751634660000,"o":108720,"h":108707.8,"l":108674.6,"c":108690,"v":224900,"usd":2.069087}
{"ts":1751634720000,"o":108690,"h":108680.1,"l":108662.2,"c":108663.1,"v":44000,"usd":0.40491867}
{"ts":1751634780000,"o":108663.1,"h":108664.1,"l":108640,"c":108654.7,"v":187400,"usd":1.72478575}
{"ts":1751634840000,"o":108654.7,"h":108670.1,"l":108635.3,"c":108669.8,"v":94000,"usd":0.86512193}
{"ts":1751634900000,"o":108669.8,"h":108649.7,"l":108632.2,"c":108643.2,"v":149400,"usd":1.37509188}
{"ts":1751634960000,"o":108643.2,"h":108637.9,"l":108613.6,"c":108637.9,"v":300400,"usd":2.76539209}
{"ts":1751635020000,"o":108637.9,"h":108675.6,"l":108638,"c":108675.5,"v":44800,"usd":0.41229615}
{"ts":1751635080000,"o":108675.5,"h":108675.5,"l":108650.2,"c":108672.1,"v":74200,"usd":0.68277277}
{"ts":1751635140000,"o":108672.1,"h":108666.1,"l":108655.9,"c":108666.1,"v":17600,"usd":0.16196535}
{"ts":1751635200000,"o":108666.1,"h":108680.9,"l":108640.1,"c":108679.9,"v":57100,"usd":0.52540532}
{"ts":1751635260000,"o":108679.9,"h":108686.3,"l":108653.6,"c":108686.3,"v":384100,"usd":3.53455985}
{"ts":1751635320000,"o":108686.3,"h":108691.7,"l":108630,"c":108630,"v":459000,"usd":4.2242425}
{"ts":1751635380000,"o":108630,"h":108625.9,"l":108600,"c":108603.3,"v":251600,"usd":2.31643976}
{"ts":1751635440000,"o":108603.3,"h":108640,"l":108619.3,"c":108640,"v":38100,"usd":0.35073268}
{"ts":1751635500000,"o":108640,"h":108650,"l":108551.4,"c":108570,"v":678400,"usd":6.24759054}
{"ts":1751635560000,"o":108570,"h":108589.9,"l":108566.9,"c":108589.9,"v":183600,"usd":1.69096011}
{"ts":1751635620000,"o":108589.9,"h":108645.8,"l":108589.9,"c":108645.8,"v":156300,"usd":1.43931602}
{"ts":1751635680000,"o":108645.8,"h":108647.8,"l":108606.1,"c":108606.1,"v":86200,"usd":0.79344872}
{"ts":1751635740000,"o":108606.1,"h":108612.8,"l":108600,"c":108600,"v":45200,"usd":0.4161775}
{"ts":1751635800000,"o":108600,"h":108605.9,"l":108590.2,"c":108596.8,"v":104300,"usd":0.96037976}
{"ts":1751635860000,"o":108596.8,"h":108605.9,"l":108580,"c":108605.9,"v":274400,"usd":2.52683152}
{"ts":1751635920000,"o":108605.9,"h":108627,"l":108550.4,"c":108552.8,"v":237800,"usd":2.18963844}
{"ts":1751635980000,"o":108552.8,"h":108599.9,"l":108550.1,"c":108562.6,"v":113100,"usd":1.04174458}
{"ts":1751636040000,"o":108562.6,"h":108555.5,"l":108380.5,"c":108387.1,"v":3221900,"usd":29.70558719}
{"ts":1751636100000,"o":108387.1,"h":108555.4,"l":108315,"c":108501.2,"v":1837900,"usd":16.95308167}
{"ts":1751636160000,"o":108501.2,"h":108521.5,"l":108352.9,"c":108352.9,"v":267000,"usd":2.46214138}
{"ts":1751636220000,"o":108352.9,"h":108419.7,"l":108330,"c":108413.7,"v":1360000,"usd":12.54887003}
{"ts":1751636280000,"o":108413.7,"h":108465.8,"l":108371.7,"c":108371.7,"v":155200,"usd":1.43114929}
{"ts":1751636340000,"o":108371.7,"h":108432.9,"l":108316.3,"c":108354.1,"v":431500,"usd":3.9816407}
{"ts":1751636400000,"o":108354.1,"h":108403.8,"l":108330.7,"c":108403.8,"v":144400,"usd":1.33242947}
{"ts":1751636460000,"o":108403.8,"h":108436.2,"l":108370.1,"c":108419.9,"v":454700,"usd":4.19432138}
{"ts":1751636520000,"o":108419.9,"h":108450.9,"l":108401.7,"c":108430,"v":116900,"usd":1.07819579}
{"ts":1751636580000,"o":108430,"h":108470.7,"l":108410,"c":108430,"v":766400,"usd":7.06796842}
{"ts":1751636640000,"o":108430,"h":108458.9,"l":108420.1,"c":108428.5,"v":258100,"usd":2.38015186}
{"ts":1751636700000,"o":108428.5,"h":108439.3,"l":108372.3,"c":108373,"v":537000,"usd":4.95233262}
{"ts":1751636760000,"o":108373,"h":108388.1,"l":108245.8,"c":108340.4,"v":7951600,"usd":73.43468056}
{"ts":1751636820000,"o":108340.4,"h":108359.8,"l":108314.5,"c":108330,"v":670900,"usd":6.19240262}
{"ts":1751636880000,"o":108330,"h":108310.3,"l":108246,"c":108246.7,"v":797200,"usd":7.36342221}
{"ts":1751636940000,"o":108246.7,"h":108246.8,"l":108150,"c":108200.5,"v":2552400,"usd":23.58847524}
{"ts":1751637000000,"o":108200.5,"h":108227,"l":108152.3,"c":108186,"v":642000,"usd":5.9332944}
{"ts":1751637060000,"o":108186,"h":108186.2,"l":108075.2,"c":108075.2,"v":3696900,"usd":34.20444382}
{"ts":1751637120000,"o":108075.2,"h":108140,"l":108075.3,"c":108110,"v":957600,"usd":8.85890943}
{"ts":1751637180000,"o":108110,"h":108213.4,"l":108100.1,"c":108200.1,"v":750500,"usd":6.9421744}
{"ts":1751637240000,"o":108200.1,"h":108307.2,"l":108194.1,"c":108200.4,"v":441000,"usd":4.07320218}
{"ts":1751637300000,"o":108200.4,"h":108216,"l":108160.4,"c":108160.4,"v":97100,"usd":0.89748025}
{"ts":1751637360000,"o":108160.4,"h":108202.6,"l":108085.6,"c":108095.7,"v":410000,"usd":3.79102651}
{"ts":1751637420000,"o":108095.7,"h":108143.4,"l":108075.2,"c":108122.5,"v":1727200,"usd":15.98029081}
{"ts":1751637480000,"o":108122.5,"h":108149.9,"l":108019.4,"c":108075.2,"v":7661600,"usd":70.89401918}
{"ts":1751637540000,"o":108075.2,"h":108098,"l":107977.1,"c":108010,"v":2407500,"usd":22.28566546}
{"ts":1751637600000,"o":108010,"h":108009.8,"l":107977.2,"c":107980.3,"v":520200,"usd":4.8169121}
{"ts":1751637660000,"o":107980.3,"h":108046.8,"l":107925.8,"c":107975.6,"v":1430600,"usd":13.249471}
{"ts":1751637720000,"o":107975.6,"h":108064.7,"l":107988.4,"c":108001.5,"v":1251600,"usd":11.58595449}
{"ts":1751637780000,"o":108001.5,"h":108073.2,"l":107960,"c":107960,"v":944000,"usd":8.73868792}
{"ts":1751637840000,"o":107960,"h":108085.9,"l":107960,"c":108004.2,"v":639400,"usd":5.91726155}
{"ts":1751637900000,"o":108004.2,"h":108030.1,"l":107930,"c":107932.3,"v":414700,"usd":3.84044878}
{"ts":1751637960000,"o":107932.3,"h":107982.1,"l":107930.1,"c":107930.2,"v":751000,"usd":6.95724663}
{"ts":1751638020000,"o":107930.2,"h":107930.2,"l":107897,"c":107913.2,"v":408700,"usd":3.78765844}
{"ts":1751638080000,"o":107913.2,"h":107919.9,"l":107820,"c":107820.1,"v":1061200,"usd":9.83759943}
{"ts":1751638140000,"o":107820.1,"h":107860.7,"l":107745,"c":107776.9,"v":3631800,"usd":33.69133329}
{"ts":1751638200000,"o":107776.9,"h":107786.5,"l":107713.3,"c":107786.5,"v":1436000,"usd":13.32743063}
{"ts":1751638260000,"o":107786.5,"h":107918.2,"l":107723.3,"c":107907,"v":2255300,"usd":20.9189701}
{"ts":1751638320000,"o":107907,"h":107914,"l":107755.7,"c":107772.1,"v":759800,"usd":7.04611551}
{"ts":1751638380000,"o":107772.1,"h":107779.2,"l":107713.5,"c":107713.5,"v":404000,"usd":3.74977387}
{"ts":1751638440000,"o":107713.5,"h":107713.6,"l":107606.9,"c":107688.7,"v":2240400,"usd":20.80940888}
{"ts":1751638500000,"o":107688.7,"h":107844.8,"l":107674.7,"c":107750.5,"v":1219800,"usd":11.31749372}
{"ts":1751638560000,"o":107750.5,"h":107811.1,"l":107700,"c":107754,"v":2647700,"usd":24.57801884}
{"ts":1751638620000,"o":107754,"h":107840,"l":107730.1,"c":107780,"v":2527100,"usd":23.44497745}
{"ts":1751638680000,"o":107780,"h":107806.2,"l":107700.8,"c":107700.9,"v":881500,"usd":8.18002767}
{"ts":1751638740000,"o":107700.9,"h":107764.6,"l":107682.7,"c":107685.7,"v":1282800,"usd":11.90902564}
{"ts":1751638800000,"o":107685.7,"h":107710.1,"l":107589,"c":107592.8,"v":1227400,"usd":11.40219171}
{"ts":1751638860000,"o":107592.8,"h":107630,"l":107501,"c":107583.8,"v":1946000,"usd":18.0925937}
{"ts":1751638920000,"o":107583.8,"h":107713.3,"l":107574.3,"c":107624,"v":1317900,"usd":12.24421141}
{"ts":1751638980000,"o":107624,"h":107697.6,"l":107602.1,"c":107659.9,"v":1032500,"usd":9.59296214}
{"ts":1751639040000,"o":107659.9,"h":107819.9,"l":107651.1,"c":107715.7,"v":486100,"usd":4.51167826}
{"ts":1751639100000,"o":107715.7,"h":107968.5,"l":107720.7,"c":107962.7,"v":1284700,"usd":11.9100625}
{"ts":1751639160000,"o":107962.7,"h":108000,"l":107909,"c":107982,"v":999600,"usd":9.25923859}
{"ts":1751639220000,"o":107982,"h":108110,"l":107953,"c":108000,"v":1096900,"usd":10.15223402}
{"ts":1751639280000,"o":108000,"h":108115.1,"l":108000.4,"c":108048,"v":500800,"usd":4.63468049}
{"ts":1751639340000,"o":108048,"h":108092.9,"l":108048,"c":108048.1,"v":238800,"usd":2.20976991}
{"ts":1751639400000,"o":108048.1,"h":108070.9,"l":108001.9,"c":108054.7,"v":671200,"usd":6.21225994}
{"ts":1751639460000,"o":108054.7,"h":108047.4,"l":107884.7,"c":107886.9,"v":220700,"usd":2.04480106}
{"ts":1751639520000,"o":107886.9,"h":107941.7,"l":107835,"c":107880,"v":289700,"usd":2.68532214}
{"ts":1751639580000,"o":107880,"h":107955.8,"l":107870.1,"c":107912.3,"v":217600,"usd":2.01639619}
{"ts":1751639640000,"o":107912.3,"h":107910,"l":107868.6,"c":107883.6,"v":155800,"usd":1.44386672}
{"ts":1751639700000,"o":107883.6,"h":107878.7,"l":107830.7,"c":107832.9,"v":420300,"usd":3.89748699}
{"ts":1751639760000,"o":107832.9,"h":107841.2,"l":107777,"c":107821,"v":247100,"usd":2.29225906}
{"ts":1751639820000,"o":107821,"h":107881.6,"l":107804,"c":107853.2,"v":398100,"usd":3.69241396}
{"ts":1751639880000,"o":107853.2,"h":107940,"l":107839.3,"c":107927.5,"v":291500,"usd":2.70113552}
{"ts":1751639940000,"o":107927.5,"h":108029.9,"l":107913.4,"c":107971.6,"v":696900,"usd":6.45425294}
{"ts":1751640000000,"o":107971.6,"h":108026.3,"l":107955.1,"c":107956.5,"v":248400,"usd":2.30037482}
{"ts":1751640060000,"o":107956.5,"h":107954,"l":107930,"c":107947.1,"v":106900,"usd":0.99034977}
{"ts":1751640120000,"o":107947.1,"h":108019.9,"l":107924.8,"c":108019.9,"v":71300,"usd":0.6603826}
{"ts":1751640180000,"o":108019.9,"h":108064.5,"l":108005.2,"c":108033.2,"v":230400,"usd":2.13284125}
{"ts":1751640240000,"o":108033.2,"h":108052.5,"l":108010,"c":108010,"v":187200,"usd":1.73264541}
{"ts":1751640300000,"o":108010,"h":108029,"l":108000,"c":108000,"v":161500,"usd":1.49518915}
{"ts":1751640360000,"o":108000,"h":107990,"l":107870.2,"c":107870.6,"v":399200,"usd":3.6990717}
{"ts":1751640420000,"o":107870.6,"h":107898,"l":107832.1,"c":107860,"v":627100,"usd":5.81451222}
{"ts":1751640480000,"o":107860,"h":107916,"l":107813.3,"c":107892.5,"v":428200,"usd":3.97057188}
{"ts":1751640540000,"o":107892.5,"h":107864.5,"l":107811.6,"c":107832.5,"v":8700,"usd":0.08067964}
{"ts":1751640600000,"o":107832.5,"h":107852.5,"l":107830,"c":107830,"v":19900,"usd":0.1845279}
{"ts":1751640660000,"o":107830,"h":107903.6,"l":107820.1,"c":107875.8,"v":24000,"usd":0.22248513}
{"ts":1751640720000,"o":107875.8,"h":107869.6,"l":107820,"c":107820,"v":113300,"usd":1.05043718}
{"ts":1751640780000,"o":107820,"h":107855.9,"l":107800.1,"c":107854,"v":116300,"usd":1.07855495}
{"ts":1751640840000,"o":107854,"h":107879.9,"l":107841.1,"c":107863.7,"v":213800,"usd":1.98231905}
{"ts":1751640900000,"o":107863.7,"h":107862.5,"l":107841.5,"c":107845.9,"v":20000,"usd":0.18545366}
{"ts":1751640960000,"o":107845.9,"h":107907.9,"l":107830.7,"c":107855.9,"v":132800,"usd":1.23102462}
{"ts":1751641020000,"o":107855.9,"h":107846,"l":107798.5,"c":107798.5,"v":31900,"usd":0.29590496}
{"ts":1751641080000,"o":107798.5,"h":107829.4,"l":107780,"c":107780,"v":73400,"usd":0.68088372}
{"ts":1751641140000,"o":107780,"h":107820,"l":107745.6,"c":107820,"v":229400,"usd":2.12844261}
{"ts":1751641200000,"o":107820,"h":107840.8,"l":107830,"c":107833.8,"v":67800,"usd":0.62875748}
{"ts":1751641260000,"o":107833.8,"h":107854.1,"l":107790.1,"c":107854.1,"v":326900,"usd":3.03187155}
{"ts":1751641320000,"o":107854.1,"h":107884.6,"l":107852.6,"c":107877.8,"v":57800,"usd":0.5358555}
{"ts":1751641380000,"o":107877.8,"h":107910,"l":107854.8,"c":107854.8,"v":34900,"usd":0.3234861}
{"ts":1751641440000,"o":107854.8,"h":107908,"l":107860.1,"c":107860.1,"v":55000,"usd":0.50981623}
{"ts":1751641500000,"o":107860.1,"h":107860.9,"l":107839.4,"c":107845.4,"v":34200,"usd":0.31708766}
{"ts":1751641560000,"o":107845.4,"h":107840.8,"l":107738.5,"c":107738.5,"v":190400,"usd":1.7667993}
{"ts":1751641620000,"o":107738.5,"h":107737.3,"l":107662.2,"c":107678.2,"v":672900,"usd":6.24825141}
{"ts":1751641680000,"o":107678.2,"h":107770,"l":107676.5,"c":107751,"v":229900,"usd":2.13454284}
{"ts":1751641740000,"o":107751,"h":107756.6,"l":107705.5,"c":107738.5,"v":56800,"usd":0.52735092}
{"ts":1751641800000,"o":107738.5,"h":107813.9,"l":107738.5,"c":107811.4,"v":330400,"usd":3.06498136}
{"ts":1751641860000,"o":107811.4,"h":107854.3,"l":107763.4,"c":107854.3,"v":252900,"usd":2.34623893}
{"ts":1751641920000,"o":107854.3,"h":107865.1,"l":107820,"c":107820.1,"v":134100,"usd":1.24350066}
{"ts":1751641980000,"o":107820.1,"h":107874.5,"l":107820.1,"c":107825.7,"v":269400,"usd":2.4976325}
{"ts":1751642040000,"o":107825.7,"h":107865.1,"l":107810.1,"c":107810.1,"v":31300,"usd":0.29024736}
{"ts":1751642100000,"o":107810.1,"h":107837.1,"l":107781.3,"c":107781.3,"v":49200,"usd":0.45627039}
{"ts":1751642160000,"o":107781.3,"h":107810.1,"l":107750.4,"c":107774.1,"v":685900,"usd":6.36390474}
{"ts":1751642220000,"o":107774.1,"h":107820,"l":107765.2,"c":107813.8,"v":296100,"usd":2.74695901}
{"ts":1751642280000,"o":107813.8,"h":107820.5,"l":107760,"c":107760,"v":40700,"usd":0.37751005}
{"ts":1751642340000,"o":107760,"h":107756.9,"l":107713.5,"c":107721.4,"v":108200,"usd":1.00431772}
{"ts":1751642400000,"o":107721.4,"h":107721.5,"l":107680.6,"c":107680.6,"v":16000,"usd":0.14855643}
{"ts":1751642460000,"o":107680.6,"h":107690,"l":107662.4,"c":107690,"v":200400,"usd":1.86126838}
{"ts":1751642520000,"o":107690,"h":107720,"l":107668.2,"c":107680.1,"v":27400,"usd":0.25442708}
{"ts":1751642580000,"o":107680.1,"h":107829.6,"l":107680.2,"c":107808.7,"v":752400,"usd":6.98031591}
{"ts":1751642640000,"o":107808.7,"h":107926.3,"l":107819,"c":107909.9,"v":285900,"usd":2.65007642}
{"ts":1751642700000,"o":107909.9,"h":107946,"l":107878.1,"c":107910.4,"v":298500,"usd":2.76636876}
{"ts":1751642760000,"o":107910.4,"h":107969.9,"l":107910.1,"c":107930.1,"v":179200,"usd":1.66042399}
{"ts":1751642820000,"o":107930.1,"h":107959.9,"l":107929.6,"c":107952.6,"v":197800,"usd":1.83230756}
{"ts":1751642880000,"o":107952.6,"h":107965.9,"l":107910.1,"c":107910.1,"v":138200,"usd":1.28017639}
{"ts":1751642940000,"o":107910.1,"h":107910,"l":107844.8,"c":107847.6,"v":73000,"usd":0.67676458}
{"ts":1751643000000,"o":107847.6,"h":107921.9,"l":107847.6,"c":107890,"v":167500,"usd":1.55262904}
{"ts":1751643060000,"o":107890,"h":107898.9,"l":107870.5,"c":107870.5,"v":134500,"usd":1.24659857}
{"ts":1751643120000,"o":107870.5,"h":107874.5,"l":107812.9,"c":107814.2,"v":120700,"usd":1.1191051}
{"ts":1751643180000,"o":107814.2,"h":107835.7,"l":107757.8,"c":107770.2,"v":250400,"usd":2.32343686}
{"ts":1751643240000,"o":107770.2,"h":107765.6,"l":107725.2,"c":107740.6,"v":203800,"usd":1.89147027}
{"ts":1751643300000,"o":107740.6,"h":107745.4,"l":107720,"c":107742.7,"v":82800,"usd":0.76852322}
{"ts":1751643360000,"o":107742.7,"h":107763.2,"l":107730.1,"c":107730.1,"v":54600,"usd":0.5067508}
{"ts":1751643420000,"o":107730.1,"h":107748.7,"l":107730,"c":107748.2,"v":18200,"usd":0.1689208}
{"ts":1751643480000,"o":107748.2,"h":107745.4,"l":107734.7,"c":107740.7,"v":1000,"usd":0.0092814}
{"ts":1751643540000,"o":107740.7,"h":107752.4,"l":107716,"c":107716,"v":214200,"usd":1.98806243}
{"ts":1751643600000,"o":107716,"h":107716,"l":107690.1,"c":107703.7,"v":231900,"usd":2.1532114}
{"ts":1751643660000,"o":107703.7,"h":107838.4,"l":107662.6,"c":107784.1,"v":790900,"usd":7.34085199}
{"ts":1751643720000,"o":107784.1,"h":107848.3,"l":107756.1,"c":107756.1,"v":164700,"usd":1.52724469}
{"ts":1751643780000,"o":107756.1,"h":107761,"l":107737.6,"c":107747,"v":17700,"usd":0.16427619}
{"ts":1751643840000,"o":107747,"h":107741.7,"l":107720.2,"c":107730.2,"v":40600,"usd":0.37686882}
{"ts":1751643900000,"o":107730.2,"h":107800,"l":107730.2,"c":107781.2,"v":129900,"usd":1.20569471}
{"ts":1751643960000,"o":107781.2,"h":107783.9,"l":107720.1,"c":107720.1,"v":169100,"usd":1.56948749}
{"ts":1751644020000,"o":107720.1,"h":107760,"l":107720.1,"c":107760,"v":86600,"usd":0.80374029}
{"ts":1751644080000,"o":107760,"h":107778.2,"l":107727.9,"c":107763,"v":112900,"usd":1.04762752}
{"ts":1751644140000,"o":107763,"h":107810,"l":107740,"c":107740,"v":210500,"usd":1.95336033}
{"ts":1751644200000,"o":107740,"h":107769.9,"l":107716.1,"c":107764.1,"v":201300,"usd":1.86837684}
{"ts":1751644260000,"o":107764.1,"h":107742.6,"l":107720,"c":107720,"v":16800,"usd":0.1559299}
{"ts":1751644320000,"o":107720,"h":107719.9,"l":107653.2,"c":107719.9,"v":394200,"usd":3.66128474}
{"ts":1751644380000,"o":107719.9,"h":107785.6,"l":107680.1,"c":107739.7,"v":550900,"usd":5.11315834}
{"ts":1751644440000,"o":107739.7,"h":107726.5,"l":107698.8,"c":107705.3,"v":15700,"usd":0.14576016}
{"ts":1751644500000,"o":107705.3,"h":107730.6,"l":107690.1,"c":107690.1,"v":309100,"usd":2.8696026}
{"ts":1751644560000,"o":107690.1,"h":107750.3,"l":107639.5,"c":107750.3,"v":718100,"usd":6.66912787}
{"ts":1751644620000,"o":107750.3,"h":107784.4,"l":107676.2,"c":107676.2,"v":24100,"usd":0.22366592}
{"ts":1751644680000,"o":107676.2,"h":107698,"l":107635.8,"c":107656.4,"v":90500,"usd":0.84061946}
{"ts":1751644740000,"o":107656.4,"h":107659.7,"l":107608.7,"c":107609,"v":205600,"usd":1.91033873}
{"ts":1751644800000,"o":107609,"h":107616.3,"l":107586.1,"c":107586.1,"v":505500,"usd":4.69798204}
{"ts":1751644860000,"o":107586.1,"h":107670.1,"l":107570.4,"c":107605.7,"v":664300,"usd":6.17264884}
{"ts":1751644920000,"o":107605.7,"h":107620.1,"l":107584.6,"c":107595.7,"v":344000,"usd":3.19696746}
{"ts":1751644980000,"o":107595.7,"h":107614.1,"l":107511.1,"c":107554.9,"v":857500,"usd":7.97280393}
{"ts":1751645040000,"o":107554.9,"h":107700,"l":107549,"c":107673.6,"v":182400,"usd":1.69529369}
{"ts":1751645100000,"o":107673.6,"h":107696.3,"l":107570.1,"c":107570.1,"v":162200,"usd":1.50718812}
{"ts":1751645160000,"o":107570.1,"h":107572.1,"l":107550,"c":107550,"v":63200,"usd":0.5875724}
{"ts":1751645220000,"o":107550,"h":107670,"l":107514.2,"c":107670,"v":653100,"usd":6.07244484}
{"ts":1751645280000,"o":107670,"h":107721.1,"l":107639.3,"c":107721.1,"v":322600,"usd":2.99572884}
{"ts":1751645340000,"o":107721.1,"h":107740,"l":107600,"c":107600,"v":282300,"usd":2.62140043}
{"ts":1751645400000,"o":107600,"h":107584.2,"l":107500,"c":107505.8,"v":133600,"usd":1.24231487}
{"ts":1751645460000,"o":107505.8,"h":107533.7,"l":107502.3,"c":107523.5,"v":137500,"usd":1.27899414}
{"ts":1751645520000,"o":107523.5,"h":107549.9,"l":107496.9,"c":107523.9,"v":355700,"usd":3.30844267}
{"ts":1751645580000,"o":107523.9,"h":107568.2,"l":107509.1,"c":107568.2,"v":43700,"usd":0.40642311}
{"ts":1751645640000,"o":107568.2,"h":107554.3,"l":107543.4,"c":107554.1,"v":80900,"usd":0.75225224}
{"ts":1751645700000,"o":107554.1,"h":107549,"l":107115.2,"c":107345.7,"v":21351300,"usd":198.96939264}
{"ts":1751645760000,"o":107345.7,"h":107614,"l":107386.1,"c":107525,"v":3978600,"usd":37.00550826}
{"ts":1751645820000,"o":107525,"h":107539.6,"l":107410.1,"c":107435.1,"v":1614400,"usd":15.02252812}
{"ts":1751645880000,"o":107435.1,"h":107456.5,"l":107413.8,"c":107456.5,"v":1262400,"usd":11.75089579}
{"ts":1751645940000,"o":107456.5,"h":107499.2,"l":107428.3,"c":107440.7,"v":1108500,"usd":10.31658711}
{"ts":1751646000000,"o":107440.7,"h":107431.3,"l":107333.1,"c":107350.5,"v":969400,"usd":9.02882196}
{"ts":1751646060000,"o":107350.5,"h":107382.5,"l":107307.5,"c":107350.3,"v":2295500,"usd":21.38481188}
{"ts":1751646120000,"o":107350.3,"h":107410,"l":107344.5,"c":107380,"v":142500,"usd":1.32725506}
{"ts":1751646180000,"o":107380,"h":107382.5,"l":107340.1,"c":107370.1,"v":277600,"usd":2.5857533}
{"ts":1751646240000,"o":107370.1,"h":107405.9,"l":107349.9,"c":107403.9,"v":565500,"usd":5.26596458}
{"ts":1751646300000,"o":107403.9,"h":107479.9,"l":107370.1,"c":107479.8,"v":731100,"usd":6.80428235}
{"ts":1751646360000,"o":107479.8,"h":107555.4,"l":107469.1,"c":107519.6,"v":4254600,"usd":39.57790257}
{"ts":1751646420000,"o":107519.6,"h":107575.7,"l":107494.3,"c":107494.3,"v":279200,"usd":2.5964224}
{"ts":1751646480000,"o":107494.3,"h":107529.5,"l":107462.1,"c":107480.7,"v":568000,"usd":5.28360866}
{"ts":1751646540000,"o":107480.7,"h":107470,"l":107409.7,"c":107422.9,"v":774700,"usd":7.21031916}
{"ts":1751646600000,"o":107422.9,"h":107510,"l":107423,"c":107510,"v":479000,"usd":4.45779312}
{"ts":1751646660000,"o":107510,"h":107499.7,"l":107430,"c":107430,"v":670200,"usd":6.23656084}
{"ts":1751646720000,"o":107430,"h":107442.2,"l":107380.9,"c":107396.4,"v":713600,"usd":6.64373299}
{"ts":1751646780000,"o":107396.4,"h":107400,"l":107382.8,"c":107383.7,"v":39300,"usd":0.36594308}
{"ts":1751646840000,"o":107383.7,"h":107406,"l":107383.7,"c":107389.8,"v":61600,"usd":0.57360172}
{"ts":1751646900000,"o":107389.8,"h":107454.7,"l":107409.9,"c":107441.9,"v":238100,"usd":2.21614151}
{"ts":1751646960000,"o":107441.9,"h":107470.8,"l":107411.5,"c":107470.7,"v":160000,"usd":1.48929282}
{"ts":1751647020000,"o":107470.7,"h":107561.1,"l":107470.5,"c":107557,"v":794200,"usd":7.38680101}
{"ts":1751647080000,"o":107557,"h":107726.3,"l":107564.4,"c":107698.1,"v":864300,"usd":8.03223019}
{"ts":1751647140000,"o":107698.1,"h":107722.9,"l":107690,"c":107690,"v":392700,"usd":3.64625144}
{"ts":1751647200000,"o":107690,"h":107690,"l":107620.1,"c":107639.3,"v":130100,"usd":1.20850162}
{"ts":1751647260000,"o":107639.3,"h":107639.3,"l":107520.5,"c":107520.5,"v":247100,"usd":2.29725871}
{"ts":1751647320000,"o":107520.5,"h":107556.6,"l":107520.6,"c":107545.7,"v":47100,"usd":0.43800622}
{"ts":1751647380000,"o":107545.7,"h":107569.8,"l":107540.1,"c":107569.8,"v":121800,"usd":1.13236382}
{"ts":1751647440000,"o":107569.8,"h":107570,"l":107550.4,"c":107570,"v":80400,"usd":0.74747877}
{"ts":1751647500000,"o":107570,"h":107600.4,"l":107570,"c":107581,"v":153400,"usd":1.42602435}
{"ts":1751647560000,"o":107581,"h":107599.9,"l":107566.8,"c":107599.4,"v":169200,"usd":1.57272846}
{"ts":1751647620000,"o":107599.4,"h":107614.5,"l":107560.2,"c":107596.1,"v":341900,"usd":3.17732789}
{"ts":1751647680000,"o":107596.1,"h":107649.4,"l":107589.9,"c":107639.5,"v":134200,"usd":1.24697777}
{"ts":1751647740000,"o":107639.5,"h":107659.2,"l":107644.4,"c":107659.2,"v":3300,"usd":0.0306532}
{"ts":1751647800000,"o":107659.2,"h":107692.1,"l":107644.9,"c":107644.9,"v":428000,"usd":3.97524863}
{"ts":1751647860000,"o":107644.9,"h":107647.6,"l":107620,"c":107629.6,"v":151600,"usd":1.40846011}
{"ts":1751647920000,"o":107629.6,"h":107620,"l":107567.5,"c":107570.7,"v":1299000,"usd":12.0727089}
{"ts":1751647980000,"o":107570.7,"h":107570.7,"l":107540,"c":107540,"v":736200,"usd":6.84476256}
{"ts":1751648040000,"o":107540,"h":107530,"l":107520.5,"c":107520.5,"v":9700,"usd":0.09021428}
{"ts":1751648100000,"o":107520.5,"h":107560,"l":107520.1,"c":107559.9,"v":164900,"usd":1.53335557}
{"ts":1751648160000,"o":107559.9,"h":107580,"l":107520.1,"c":107580,"v":41200,"usd":0.38310866}
{"ts":1751648220000,"o":107580,"h":107589.1,"l":107559.9,"c":107559.9,"v":40600,"usd":0.37738201}
{"ts":1751648280000,"o":107559.9,"h":107612.4,"l":107568.5,"c":107590.1,"v":201200,"usd":1.86982643}
{"ts":1751648340000,"o":107590.1,"h":107612.5,"l":107590.1,"c":107612.5,"v":1900,"usd":0.01765898}
{"ts":1751648400000,"o":107612.5,"h":107637.5,"l":107612.4,"c":107624.8,"v":174400,"usd":1.6205213}
{"ts":1751648460000,"o":107624.8,"h":107840.1,"l":107610.4,"c":107821.3,"v":1149700,"usd":10.67433558}
{"ts":1751648520000,"o":107821.3,"h":107878.7,"l":107789.2,"c":107853.3,"v":251100,"usd":2.32852038}
{"ts":1751648580000,"o":107853.3,"h":107850,"l":107808.7,"c":107844.3,"v":131600,"usd":1.22037298}
{"ts":1751648640000,"o":107844.3,"h":107899.9,"l":107787.9,"c":107899.9,"v":320700,"usd":2.97351065}
{"ts":1751648700000,"o":107899.9,"h":107904.5,"l":107830.1,"c":107853.8,"v":122800,"usd":1.13845853}
{"ts":1751648760000,"o":107853.8,"h":107845.6,"l":107764.5,"c":107809.9,"v":414400,"usd":3.84484811}
{"ts":1751648820000,"o":107809.9,"h":107820.9,"l":107760,"c":107760,"v":1012300,"usd":9.39049773}
{"ts":1751648880000,"o":107760,"h":107797.8,"l":107750.1,"c":107784.4,"v":288000,"usd":2.67228963}
{"ts":1751648940000,"o":107784.4,"h":107822.6,"l":107769,"c":107780.4,"v":175400,"usd":1.62724315}
{"ts":1751649000000,"o":107780.4,"h":107785.7,"l":107780.4,"c":107780.8,"v":94900,"usd":0.88048347}
{"ts":1751649060000,"o":107780.8,"h":107850.3,"l":107720,"c":107850.3,"v":675600,"usd":6.26865203}
{"ts":1751649120000,"o":107850.3,"h":107828.8,"l":107783.2,"c":107783.6,"v":208100,"usd":1.93014811}
{"ts":1751649180000,"o":107783.6,"h":107800,"l":107783.3,"c":107786.6,"v":54000,"usd":0.50098005}
{"ts":1751649240000,"o":107786.6,"h":107786.5,"l":107730.9,"c":107730.9,"v":3423600,"usd":31.7664804}
{"ts":1751649300000,"o":107730.9,"h":107751.5,"l":107720.8,"c":107721.7,"v":121000,"usd":1.12322055}
{"ts":1751649360000,"o":107721.7,"h":107812.6,"l":107721.7,"c":107812.6,"v":540400,"usd":5.01537553}
{"ts":1751649420000,"o":107812.6,"h":107829.6,"l":107800.1,"c":107803.6,"v":553100,"usd":5.13046732}
{"ts":1751649480000,"o":107803.6,"h":107822.5,"l":107803.6,"c":107822.5,"v":329000,"usd":3.05173817}
{"ts":1751649540000,"o":107822.5,"h":107828.8,"l":107822.5,"c":107828.8,"v":19200,"usd":0.17806485}
{"ts":1751649600000,"o":107828.8,"h":107851,"l":107837.5,"c":107851,"v":115100,"usd":1.06733934}
{"ts":1751649660000,"o":107851,"h":107854.1,"l":107803.6,"c":107803.7,"v":222500,"usd":2.06360229}
{"ts":1751649720000,"o":107803.7,"h":107803.9,"l":107803.6,"c":107803.6,"v":355100,"usd":3.29394311}
{"ts":1751649780000,"o":107803.6,"h":107861.9,"l":107803.6,"c":107861.5,"v":802900,"usd":7.44602285}
{"ts":1751649840000,"o":107861.5,"h":107852.2,"l":107820.1,"c":107850.9,"v":197200,"usd":1.82854523}
{"ts":1751649900000,"o":107850.9,"h":107838.9,"l":107751.8,"c":107800,"v":4311400,"usd":39.9944233}
{"ts":1751649960000,"o":107800,"h":107821.5,"l":107804.7,"c":107804.7,"v":3400,"usd":0.03153568}
{"ts":1751650020000,"o":107804.7,"h":107839.8,"l":107752.2,"c":107766.6,"v":538700,"usd":4.99665643}
{"ts":1751650080000,"o":107766.6,"h":107801,"l":107789.4,"c":107801,"v":30500,"usd":0.2829552}
{"ts":1751650140000,"o":107801,"h":107780,"l":107740.1,"c":107760,"v":212600,"usd":1.97308056}
{"ts":1751650200000,"o":107760,"h":107760.1,"l":107760.1,"c":107760.1,"v":2000,"usd":0.0185598}
{"ts":1751650260000,"o":107760.1,"h":107760.1,"l":107740,"c":107740,"v":114600,"usd":1.06348129}
{"ts":1751650320000,"o":107740,"h":107751.5,"l":107714.6,"c":107728.9,"v":103600,"usd":0.96161364}
{"ts":1751650380000,"o":107728.9,"h":107779.9,"l":107719.5,"c":107779.9,"v":157700,"usd":1.46346487}
{"ts":1751650440000,"o":107779.9,"h":107780,"l":107759.4,"c":107771.8,"v":6000,"usd":0.0556739}
{"ts":1751650500000,"o":107771.8,"h":107783.6,"l":107762.7,"c":107769.3,"v":124800,"usd":1.15788934}
{"ts":1751650560000,"o":107769.3,"h":107855.5,"l":107785.2,"c":107855.5,"v":34600,"usd":0.32093896}
{"ts":1751650620000,"o":107855.5,"h":107879.9,"l":107830.9,"c":107830.9,"v":71800,"usd":0.66567178}
{"ts":1751650680000,"o":107830.9,"h":107840.1,"l":107830.9,"c":107840.1,"v":237500,"usd":2.2025134}
{"ts":1751650740000,"o":107840.1,"h":107926.5,"l":107840.1,"c":107906.8,"v":211100,"usd":1.95624}
{"ts":1751650800000,"o":107906.8,"h":107919.6,"l":107880.1,"c":107905.9,"v":257800,"usd":2.38938147}
{"ts":1751650860000,"o":107905.9,"h":107905.9,"l":107880.1,"c":107886,"v":88800,"usd":0.82313116}
{"ts":1751650920000,"o":107886,"h":107920,"l":107870.1,"c":107870.1,"v":18500,"usd":0.17147333}
{"ts":1751650980000,"o":107870.1,"h":107892.6,"l":107870.1,"c":107880,"v":14800,"usd":0.1371932}
{"ts":1751651040000,"o":107880,"h":107870.4,"l":107858.3,"c":107859.6,"v":250600,"usd":2.32326048}
{"ts":1751651100000,"o":107859.6,"h":107885.9,"l":107830.9,"c":107838.5,"v":433600,"usd":4.01982656}
{"ts":1751651160000,"o":107838.5,"h":107839.6,"l":107800,"c":107800.1,"v":292500,"usd":2.71266339}
{"ts":1751651220000,"o":107800.1,"h":107842.3,"l":107800.1,"c":107842.3,"v":193200,"usd":1.79175511}
{"ts":1751651280000,"o":107842.3,"h":107855.3,"l":107855.3,"c":107855.3,"v":100,"usd":0.00092717}
{"ts":1751651340000,"o":107855.3,"h":107842.2,"l":107810.1,"c":107815.7,"v":129100,"usd":1.19717774}
{"ts":1751651400000,"o":107815.7,"h":107843.4,"l":107817.3,"c":107843.4,"v":11400,"usd":0.1057246}
{"ts":1751651460000,"o":107843.4,"h":107860,"l":107821.9,"c":107860,"v":112500,"usd":1.04318198}
{"ts":1751651520000,"o":107860,"h":107839.1,"l":107832.9,"c":107839.1,"v":20400,"usd":0.18917964}
{"ts":1751651580000,"o":107839.1,"h":107854.4,"l":107846.7,"c":107846.8,"v":4700,"usd":0.04357975}
{"ts":1751651640000,"o":107846.8,"h":107860,"l":107839.1,"c":107860,"v":70600,"usd":0.6546805}
{"ts":1751651700000,"o":107860,"h":107900.9,"l":107860.1,"c":107860.1,"v":465600,"usd":4.31551311}
{"ts":1751651760000,"o":107860.1,"h":107886,"l":107873.2,"c":107886,"v":109700,"usd":1.01692832}
{"ts":1751651820000,"o":107886,"h":107901.2,"l":107887.5,"c":107893.9,"v":14200,"usd":0.13161533}
{"ts":1751651880000,"o":107893.9,"h":107905.6,"l":107880,"c":107880,"v":20500,"usd":0.19000218}
{"ts":1751651940000,"o":107880,"h":107888.9,"l":107860.1,"c":107888.9,"v":48900,"usd":0.45330752}
{"ts":1751652000000,"o":107888.9,"h":107870.5,"l":107870.5,"c":107870.5,"v":16800,"usd":0.15574272}
{"ts":1751652060000,"o":107870.5,"h":107873.3,"l":107850.9,"c":107850.9,"v":10700,"usd":0.09920167}
{"ts":1751652120000,"o":107850.9,"h":107874.8,"l":107842.1,"c":107871.3,"v":23200,"usd":0.21512089}
{"ts":1751652180000,"o":107871.3,"h":107871.2,"l":107844.7,"c":107865,"v":114900,"usd":1.06532469}
{"ts":1751652240000,"o":107865,"h":107846.3,"l":107846.3,"c":107846.3,"v":100,"usd":0.00092725}
{"ts":1751652300000,"o":107846.3,"h":107844.4,"l":107844.4,"c":107844.4,"v":33900,"usd":0.31434114}
{"ts":1751652360000,"o":107844.4,"h":107855.6,"l":107839.1,"c":107839.1,"v":89200,"usd":0.82715629}
{"ts":1751652420000,"o":107839.1,"h":107854.3,"l":107828,"c":107828,"v":57000,"usd":0.52857492}
{"ts":1751652480000,"o":107828,"h":107842.3,"l":107823.2,"c":107834.2,"v":47500,"usd":0.44049586}
{"ts":1751652540000,"o":107834.2,"h":107880,"l":107832.5,"c":107850.1,"v":135900,"usd":1.25985766}
{"ts":1751652600000,"o":107850.1,"h":107850.1,"l":107830.1,"c":107846,"v":35500,"usd":0.32921348}
{"ts":1751652660000,"o":107846,"h":107860,"l":107838.1,"c":107860,"v":3900,"usd":0.03616326}
{"ts":1751652720000,"o":107860,"h":107882.6,"l":107830.1,"c":107830.1,"v":156100,"usd":1.4470962}
{"ts":1751652780000,"o":107830.1,"h":107846.5,"l":107831.5,"c":107831.6,"v":4900,"usd":0.04544011}
{"ts":1751652840000,"o":107831.6,"h":107830,"l":107800,"c":107810.1,"v":154700,"usd":1.43495922}
{"ts":1751652900000,"o":107810.1,"h":107839.9,"l":107804.8,"c":107804.8,"v":120700,"usd":1.11926436}
{"ts":1751652960000,"o":107804.8,"h":107805.4,"l":107773.7,"c":107773.7,"v":966900,"usd":8.9693703}
{"ts":1751653020000,"o":107773.7,"h":107789.7,"l":107700.1,"c":107760,"v":426500,"usd":3.95876352}
{"ts":1751653080000,"o":107760,"h":107778.1,"l":107750,"c":107772.1,"v":297700,"usd":2.76270586}
{"ts":1751653140000,"o":107772.1,"h":107760.2,"l":107730,"c":107730,"v":126700,"usd":1.17576572}
{"ts":1751653200000,"o":107730,"h":107736.6,"l":107720.1,"c":107736.6,"v":36700,"usd":0.34066595}
{"ts":1751653260000,"o":107736.6,"h":107736.6,"l":107736.6,"c":107736.6,"v":25800,"usd":0.23947302}
{"ts":1751653320000,"o":107736.6,"h":107779.9,"l":107743.2,"c":107779.9,"v":416100,"usd":3.86144425}
{"ts":1751653380000,"o":107779.9,"h":107746.5,"l":107746.5,"c":107746.5,"v":400,"usd":0.0037124}
{"ts":1751653440000,"o":107746.5,"h":107752.5,"l":107746.5,"c":107752.4,"v":232400,"usd":2.1567988}
{"ts":1751653500000,"o":107752.4,"h":107740.4,"l":107700,"c":107709.4,"v":226900,"usd":2.10671789}
{"ts":1751653560000,"o":107709.4,"h":107709.3,"l":107700,"c":107708.4,"v":144000,"usd":1.33704184}
{"ts":1751653620000,"o":107708.4,"h":107700,"l":107653.6,"c":107653.7,"v":973900,"usd":9.04316843}
{"ts":1751653680000,"o":107653.7,"h":107675.9,"l":107620.8,"c":107668.3,"v":315200,"usd":2.92787051}
{"ts":1751653740000,"o":107668.3,"h":107671,"l":107668.3,"c":107670.7,"v":68800,"usd":0.63898713}
{"ts":1751653800000,"o":107670.7,"h":107667.9,"l":107650.5,"c":107659.1,"v":108600,"usd":1.00879248}
{"ts":1751653860000,"o":107659.1,"h":107677.3,"l":107659.2,"c":107674.5,"v":53100,"usd":0.49316577}
{"ts":1751653920000,"o":107674.5,"h":107730,"l":107674.5,"c":107729.9,"v":189800,"usd":1.76246427}
{"ts":1751653980000,"o":107729.9,"h":107767.9,"l":107720,"c":107764.3,"v":561200,"usd":5.20934987}
{"ts":1751654040000,"o":107764.3,"h":107764.2,"l":107700.1,"c":107700.1,"v":50000,"usd":0.46421951}
{"ts":1751654100000,"o":107700.1,"h":107748.5,"l":107711.8,"c":107748.5,"v":50600,"usd":0.46965079}
{"ts":1751654160000,"o":107748.5,"h":107748.2,"l":107726.9,"c":107748.2,"v":12800,"usd":0.11881739}
{"ts":1751654220000,"o":107748.2,"h":107730.2,"l":107710.1,"c":107710.1,"v":9700,"usd":0.09005478}
{"ts":1751654280000,"o":107710.1,"h":107710,"l":107693.1,"c":107702.3,"v":27700,"usd":0.25720947}
{"ts":1751654340000,"o":107702.3,"h":107740,"l":107719.2,"c":107729,"v":15400,"usd":0.14296025}
{"ts":1751654400000,"o":107729,"h":107755.4,"l":107720.1,"c":107755.4,"v":24000,"usd":0.2227953}
{"ts":1751654460000,"o":107755.4,"h":107755.9,"l":107726.7,"c":107755.9,"v":32200,"usd":0.29882576}
{"ts":1751654520000,"o":107755.9,"h":107753.8,"l":107737.4,"c":107737.4,"v":6000,"usd":0.05568464}
{"ts":1751654580000,"o":107737.4,"h":107727.2,"l":107720.1,"c":107726.6,"v":32700,"usd":0.3035635}
{"ts":1751654640000,"o":107726.6,"h":107720,"l":107696.3,"c":107696.3,"v":21300,"usd":0.19777836}
{"ts":1751654700000,"o":107696.3,"h":107718.2,"l":107701.2,"c":107710.4,"v":14400,"usd":0.13370032}
{"ts":1751654760000,"o":107710.4,"h":107815.5,"l":107720.4,"c":107798.2,"v":587200,"usd":5.44778104}
{"ts":1751654820000,"o":107798.2,"h":107777.5,"l":107726.5,"c":107754.9,"v":392800,"usd":3.64504263}
{"ts":1751654880000,"o":107754.9,"h":107750,"l":107720,"c":107720,"v":113600,"usd":1.05431115}
{"ts":1751654940000,"o":107720,"h":107710.3,"l":107680.1,"c":107690,"v":118400,"usd":1.09942978}
{"ts":1751655000000,"o":107690,"h":107689.9,"l":107670,"c":107670,"v":148800,"usd":1.38198871}
{"ts":1751655060000,"o":107670,"h":107684.2,"l":107660.1,"c":107675.4,"v":188600,"usd":1.75158984}
{"ts":1751655120000,"o":107675.4,"h":107683.2,"l":107671.6,"c":107683.2,"v":23600,"usd":0.2191845}
{"ts":1751655180000,"o":107683.2,"h":107670,"l":107600,"c":107600.1,"v":947500,"usd":8.80395879}
{"ts":1751655240000,"o":107600.1,"h":107627.7,"l":107600.1,"c":107627.7,"v":25900,"usd":0.24069217}
{"ts":1751655300000,"o":107627.7,"h":107638.9,"l":107627.7,"c":107632.1,"v":159400,"usd":1.48091856}
{"ts":1751655360000,"o":107632.1,"h":107632.1,"l":107618.3,"c":107618.3,"v":12500,"usd":0.11613805}
{"ts":1751655420000,"o":107618.3,"h":107618.3,"l":107585.6,"c":107585.6,"v":838700,"usd":7.79462918}
{"ts":1751655480000,"o":107585.6,"h":107580.1,"l":107552.5,"c":107552.5,"v":12900,"usd":0.11993782}
{"ts":1751655540000,"o":107552.5,"h":107550.1,"l":107510.1,"c":107510.1,"v":113900,"usd":1.05924827}
{"ts":1751655600000,"o":107510.1,"h":107523.1,"l":107510.1,"c":107510.1,"v":44300,"usd":0.41203697}
{"ts":1751655660000,"o":107510.1,"h":107510.2,"l":107470.1,"c":107484.5,"v":1313800,"usd":12.22153979}
{"ts":1751655720000,"o":107484.5,"h":107492.8,"l":107400,"c":107437.1,"v":1675600,"usd":15.59561195}
{"ts":1751655780000,"o":107437.1,"h":107479.9,"l":107437.1,"c":107465.9,"v":155400,"usd":1.44614033}
{"ts":1751655840000,"o":107465.9,"h":107483.4,"l":107465.9,"c":107483.4,"v":67100,"usd":0.62430424}
{"ts":1751655900000,"o":107483.4,"h":107500,"l":107468.9,"c":107468.9,"v":87800,"usd":0.81678362}
{"ts":1751655960000,"o":107468.9,"h":107480.3,"l":107468.8,"c":107480.3,"v":29600,"usd":0.2754227}
{"ts":1751656020000,"o":107480.3,"h":107480.3,"l":107480.3,"c":107480.3,"v":0,"usd":0}
{"ts":1751656080000,"o":107480.3,"h":107499.9,"l":107469.2,"c":107469.2,"v":364000,"usd":3.38650336}
{"ts":1751656140000,"o":107469.2,"h":107484.6,"l":107469.1,"c":107480.9,"v":98900,"usd":0.9202073}
{"ts":1751656200000,"o":107480.9,"h":107480.8,"l":107450.4,"c":107454.7,"v":144700,"usd":1.34644938}
{"ts":1751656260000,"o":107454.7,"h":107499.9,"l":107460,"c":107468.7,"v":238200,"usd":2.21594616}
{"ts":1751656320000,"o":107468.7,"h":107471.6,"l":107460.1,"c":107471,"v":71000,"usd":0.6607022}
{"ts":1751656380000,"o":107471,"h":107510,"l":107484.3,"c":107510,"v":35800,"usd":0.33304108}
{"ts":1751656440000,"o":107510,"h":107590,"l":107510,"c":107590,"v":639700,"usd":5.94863222}
{"ts":1751656500000,"o":107590,"h":107600,"l":107568.4,"c":107568.4,"v":94600,"usd":0.87925674}
{"ts":1751656560000,"o":107568.4,"h":107583,"l":107568.5,"c":107583,"v":118100,"usd":1.09790445}
{"ts":1751656620000,"o":107583,"h":107650,"l":107583,"c":107643.4,"v":107900,"usd":1.00259164}
{"ts":1751656680000,"o":107643.4,"h":107627.6,"l":107622.5,"c":107623.1,"v":1200,"usd":0.01114996}
{"ts":1751656740000,"o":107623.1,"h":107623.1,"l":107600,"c":107600,"v":61600,"usd":0.57237204}
{"ts":1751656800000,"o":107600,"h":107600,"l":107590.1,"c":107590.1,"v":122300,"usd":1.13667159}
{"ts":1751656860000,"o":107590.1,"h":107613.3,"l":107466.8,"c":107492.8,"v":288900,"usd":2.68684606}
{"ts":1751656920000,"o":107492.8,"h":107488.1,"l":107440.2,"c":107460,"v":119900,"usd":1.11566467}
{"ts":1751656980000,"o":107460,"h":107460.1,"l":107450,"c":107450,"v":8300,"usd":0.0772391}
{"ts":1751657040000,"o":107450,"h":107445.4,"l":107430,"c":107430,"v":109500,"usd":1.0191284}
{"ts":1751657100000,"o":107430,"h":107425.9,"l":107364.3,"c":107380.8,"v":1215400,"usd":11.31644106}
{"ts":1751657160000,"o":107380.8,"h":107373.6,"l":107259.1,"c":107297.1,"v":387200,"usd":3.60832476}
{"ts":1751657220000,"o":107297.1,"h":107332.3,"l":107285.6,"c":107300.8,"v":660600,"usd":6.15550282}
{"ts":1751657280000,"o":107300.8,"h":107355.1,"l":107305.1,"c":107323.9,"v":219300,"usd":2.04299818}
{"ts":1751657340000,"o":107323.9,"h":107323.7,"l":107286.5,"c":107294.1,"v":42900,"usd":0.39983704}
{"ts":1751657400000,"o":107294.1,"h":107298.4,"l":107292.9,"c":107292.9,"v":7100,"usd":0.06617158}
{"ts":1751657460000,"o":107292.9,"h":107292.9,"l":107276.6,"c":107276.7,"v":393800,"usd":3.67039453}
{"ts":1751657520000,"o":107276.7,"h":107337.5,"l":107276.7,"c":107330.7,"v":170200,"usd":1.58619561}
{"ts":1751657580000,"o":107330.7,"h":107340,"l":107339.9,"c":107340,"v":32800,"usd":0.30557136}
{"ts":1751657640000,"o":107340,"h":107389.9,"l":107355,"c":107367.5,"v":229900,"usd":2.14141805}
{"ts":1751657700000,"o":107367.5,"h":107390,"l":107385,"c":107390,"v":2900,"usd":0.02700467}
{"ts":1751657760000,"o":107390,"h":107390,"l":107389.9,"c":107389.9,"v":19700,"usd":0.18344443}
{"ts":1751657820000,"o":107389.9,"h":107400,"l":107389.9,"c":107400,"v":115200,"usd":1.07272975}
{"ts":1751657880000,"o":107400,"h":107412.5,"l":107400,"c":107400.1,"v":79600,"usd":0.74110654}
{"ts":1751657940000,"o":107400.1,"h":107412.3,"l":107390,"c":107390,"v":46200,"usd":0.43015604}
{"ts":1751658000000,"o":107390,"h":107400.1,"l":107391.2,"c":107400.1,"v":106500,"usd":0.99162851}
{"ts":1751658060000,"o":107400.1,"h":107400.1,"l":107400,"c":107400.1,"v":9800,"usd":0.0912478}
{"ts":1751658120000,"o":107400.1,"h":107420,"l":107400.1,"c":107419.9,"v":39600,"usd":0.36866851}
{"ts":1751658180000,"o":107419.9,"h":107480,"l":107420,"c":107479.9,"v":65800,"usd":0.61239696}
{"ts":1751658240000,"o":107479.9,"h":107490.4,"l":107465.9,"c":107476.5,"v":143200,"usd":1.33246943}
{"ts":1751658300000,"o":107476.5,"h":107471.8,"l":107465.9,"c":107471.8,"v":12900,"usd":0.12003642}
{"ts":1751658360000,"o":107471.8,"h":107492.3,"l":107474.4,"c":107492.3,"v":39200,"usd":0.36469451}
{"ts":1751658420000,"o":107492.3,"h":107530.3,"l":107495,"c":107512.1,"v":178800,"usd":1.66317695}
{"ts":1751658480000,"o":107512.1,"h":107518.3,"l":107500,"c":107500.1,"v":21000,"usd":0.19532562}
{"ts":1751658540000,"o":107500.1,"h":107500,"l":107480,"c":107480,"v":111700,"usd":1.03907276}
{"ts":1751658600000,"o":107480,"h":107486.6,"l":107480.1,"c":107486.6,"v":86800,"usd":0.80758715}
{"ts":1751658660000,"o":107486.6,"h":107486.3,"l":107465.9,"c":107481.6,"v":109400,"usd":1.01799858}
{"ts":1751658720000,"o":107481.6,"h":107492.8,"l":107487.5,"c":107492.8,"v":8700,"usd":0.08093571}
{"ts":1751658780000,"o":107492.8,"h":107492.8,"l":107492.8,"c":107492.8,"v":800,"usd":0.00744232}
{"ts":1751658840000,"o":107492.8,"h":107492.8,"l":107492.7,"c":107492.7,"v":900,"usd":0.00837264}
{"ts":1751658900000,"o":107492.7,"h":107494,"l":107480.1,"c":107494,"v":40000,"usd":0.37215596}
{"ts":1751658960000,"o":107494,"h":107499.9,"l":107466,"c":107466,"v":150300,"usd":1.39824265}
{"ts":1751659020000,"o":107466,"h":107473.3,"l":107466,"c":107473.3,"v":2800,"usd":0.02605477}
{"ts":1751659080000,"o":107473.3,"h":107479.9,"l":107466.2,"c":107479.9,"v":23200,"usd":0.21588128}
{"ts":1751659140000,"o":107479.9,"h":107479.8,"l":107466.1,"c":107466.1,"v":40200,"usd":0.37403516}
{"ts":1751659200000,"o":107466.1,"h":107466.1,"l":107466.1,"c":107466.1,"v":0,"usd":0}
{"ts":1751659260000,"o":107466.1,"h":107479.6,"l":107450.9,"c":107466,"v":330000,"usd":3.0707813}
{"ts":1751659320000,"o":107466,"h":107498.9,"l":107466.1,"c":107498.9,"v":127600,"usd":1.18720422}
{"ts":1751659380000,"o":107498.9,"h":107506.1,"l":107480.9,"c":107480.9,"v":126700,"usd":1.1785412}
{"ts":1751659440000,"o":107480.9,"h":107470.2,"l":107431.8,"c":107454.8,"v":19600,"usd":0.18243088}
{"ts":1751659500000,"o":107454.8,"h":107501.5,"l":107455,"c":107487.2,"v":18300,"usd":0.17025118}
{"ts":1751659560000,"o":107487.2,"h":107496.6,"l":107465.3,"c":107496.6,"v":32400,"usd":0.30149055}
{"ts":1751659620000,"o":107496.6,"h":107488.8,"l":107481.9,"c":107482,"v":34300,"usd":0.31912359}
{"ts":1751659680000,"o":107482,"h":107520,"l":107490.7,"c":107520,"v":20200,"usd":0.1879103}
{"ts":1751659740000,"o":107520,"h":107579.9,"l":107530.2,"c":107550,"v":198900,"usd":1.84966904}
{"ts":1751659800000,"o":107550,"h":107550,"l":107550,"c":107550,"v":0,"usd":0}
{"ts":1751659860000,"o":107550,"h":107559.9,"l":107520.1,"c":107549.7,"v":190900,"usd":1.77483493}
{"ts":1751659920000,"o":107549.7,"h":107536.5,"l":107526,"c":107533.6,"v":76300,"usd":0.70955312}
{"ts":1751659980000,"o":107533.6,"h":107596.3,"l":107544.3,"c":107596.3,"v":87500,"usd":0.81344093}
{"ts":1751660040000,"o":107596.3,"h":107640,"l":107592.4,"c":107635.8,"v":25200,"usd":0.23418463}
{"ts":1751660100000,"o":107635.8,"h":107648.5,"l":107610,"c":107624.6,"v":73500,"usd":0.68280281}
{"ts":1751660160000,"o":107624.6,"h":107624.7,"l":107610.1,"c":107610.1,"v":137600,"usd":1.27852869}
{"ts":1751660220000,"o":107610.1,"h":107659.9,"l":107623.8,"c":107645.2,"v":2179200,"usd":20.24790965}
{"ts":1751660280000,"o":107645.2,"h":107665.2,"l":107653.8,"c":107653.8,"v":3100,"usd":0.02879381}
{"ts":1751660340000,"o":107653.8,"h":107665.9,"l":107640.1,"c":107640.1,"v":73300,"usd":0.68087769}
{"ts":1751660400000,"o":107640.1,"h":107669.5,"l":107659.3,"c":107665.8,"v":6500,"usd":0.06037536}
{"ts":1751660460000,"o":107665.8,"h":107699.7,"l":107665.8,"c":107699.7,"v":118100,"usd":1.09690987}
{"ts":1751660520000,"o":107699.7,"h":107723.1,"l":107688.3,"c":107723.1,"v":90600,"usd":0.84118188}
{"ts":1751660580000,"o":107723.1,"h":107733.7,"l":107645.8,"c":107645.8,"v":276200,"usd":2.56462933}
{"ts":1751660640000,"o":107645.8,"h":107645.9,"l":107645.8,"c":107645.9,"v":12900,"usd":0.11983713}
{"ts":1751660700000,"o":107645.9,"h":107704.2,"l":107670,"c":107704.2,"v":334800,"usd":3.10900208}
{"ts":1751660760000,"o":107704.2,"h":107717.3,"l":107706.5,"c":107712.1,"v":70500,"usd":0.65451692}
{"ts":1751660820000,"o":107712.1,"h":107751.6,"l":107712.1,"c":107751.6,"v":142800,"usd":1.3255545}
{"ts":1751660880000,"o":107751.6,"h":107769.2,"l":107757.4,"c":107769.2,"v":45900,"usd":0.42591215}
{"ts":1751660940000,"o":107769.2,"h":107769.2,"l":107729.5,"c":107740,"v":249500,"usd":2.31523685}
{"ts":1751661000000,"o":107740,"h":107740,"l":107737.1,"c":107737.2,"v":5700,"usd":0.05290537}
{"ts":1751661060000,"o":107737.2,"h":107737.1,"l":107737.1,"c":107737.1,"v":1200,"usd":0.01113828}
{"ts":1751661120000,"o":107737.1,"h":107759.9,"l":107737.2,"c":107759.9,"v":56900,"usd":0.52812392}
{"ts":1751661180000,"o":107759.9,"h":107780,"l":107759.9,"c":107780,"v":23500,"usd":0.21807136}
{"ts":1751661240000,"o":107780,"h":107780,"l":107780,"c":107780,"v":1200,"usd":0.01113384}
{"ts":1751661300000,"o":107780,"h":107785.3,"l":107775,"c":107781.3,"v":54700,"usd":0.50749998}
{"ts":1751661360000,"o":107781.3,"h":107788.6,"l":107781.2,"c":107788.6,"v":136400,"usd":1.26551322}
{"ts":1751661420000,"o":107788.6,"h":107814.9,"l":107770,"c":107770,"v":154100,"usd":1.42972954}
{"ts":1751661480000,"o":107770,"h":107762,"l":107760,"c":107760,"v":2500,"usd":0.02319933}
{"ts":1751661540000,"o":107760,"h":107749.5,"l":107701.9,"c":107702,"v":52700,"usd":0.48930265}
{"ts":1751661600000,"o":107702,"h":107702,"l":107702,"c":107702,"v":0,"usd":0}
{"ts":1751661660000,"o":107702,"h":107702,"l":107702,"c":107702,"v":0,"usd":0}
{"ts":1751661720000,"o":107702,"h":107702,"l":107702,"c":107702,"v":0,"usd":0}
{"ts":1751661780000,"o":107702,"h":107740,"l":107711,"c":107711,"v":54100,"usd":0.50221261}
{"ts":1751661840000,"o":107711,"h":107750,"l":107737.7,"c":107750,"v":202100,"usd":1.87575895}
{"ts":1751661900000,"o":107750,"h":107760,"l":107760,"c":107760,"v":6000,"usd":0.0556794}
{"ts":1751661960000,"o":107760,"h":107771.7,"l":107771.6,"c":107771.7,"v":1800,"usd":0.01670202}
{"ts":1751662020000,"o":107771.7,"h":107761.6,"l":107761.5,"c":107761.5,"v":4900,"usd":0.04547098}
{"ts":1751662080000,"o":107761.5,"h":107748.8,"l":107748.7,"c":107748.7,"v":8900,"usd":0.08259999}
{"ts":1751662140000,"o":107748.7,"h":107753.4,"l":107730,"c":107753.4,"v":299000,"usd":2.7753046}
{"ts":1751662200000,"o":107753.4,"h":107753.3,"l":107753.3,"c":107753.3,"v":9000,"usd":0.0835245}
{"ts":1751662260000,"o":107753.3,"h":107753.4,"l":107753.3,"c":107753.4,"v":19400,"usd":0.18004134}
{"ts":1751662320000,"o":107753.4,"h":107753.3,"l":107753.3,"c":107753.3,"v":90200,"usd":0.8371011}
{"ts":1751662380000,"o":107753.3,"h":107753.3,"l":107727.5,"c":107727.5,"v":158100,"usd":1.46757067}
{"ts":1751662440000,"o":107727.5,"h":107727.5,"l":107727.5,"c":107727.5,"v":0,"usd":0}
{"ts":1751662500000,"o":107727.5,"h":107752.6,"l":107723.5,"c":107752.6,"v":79100,"usd":0.73425215}
{"ts":1751662560000,"o":107752.6,"h":107750.7,"l":107741.6,"c":107741.6,"v":51100,"usd":0.47428457}
{"ts":1751662620000,"o":107741.6,"h":107741.5,"l":107731,"c":107731,"v":22200,"usd":0.20606172}
{"ts":1751662680000,"o":107731,"h":107723.6,"l":107710,"c":107710,"v":108900,"usd":1.01091921}
{"ts":1751662740000,"o":107710,"h":107707.4,"l":107700,"c":107700,"v":225100,"usd":2.09003737}
{"ts":1751662800000,"o":107700,"h":107693.6,"l":107680.5,"c":107680.5,"v":9600,"usd":0.0891491}
{"ts":1751662860000,"o":107680.5,"h":107684.6,"l":107684.4,"c":107684.6,"v":42000,"usd":0.3900288}
{"ts":1751662920000,"o":107684.6,"h":107700,"l":107699.5,"c":107700,"v":26500,"usd":0.24605515}
{"ts":1751662980000,"o":107700,"h":107759.9,"l":107708.7,"c":107754.3,"v":50100,"usd":0.46508348}
{"ts":1751663040000,"o":107754.3,"h":107724.5,"l":107724.5,"c":107724.5,"v":300,"usd":0.00278487}
{"ts":1751663100000,"o":107724.5,"h":107719.5,"l":107719.5,"c":107719.5,"v":33600,"usd":0.31192224}
{"ts":1751663160000,"o":107719.5,"h":107728,"l":107728,"c":107728,"v":1000,"usd":0.0092826}
{"ts":1751663220000,"o":107728,"h":107728,"l":107728,"c":107728,"v":0,"usd":0}
{"ts":1751663280000,"o":107728,"h":107735.7,"l":107728.1,"c":107735.7,"v":61700,"usd":0.57273552}
{"ts":1751663340000,"o":107735.7,"h":107735.7,"l":107735.7,"c":107735.7,"v":11200,"usd":0.1039584}
{"ts":1751663400000,"o":107735.7,"h":107735.6,"l":107700.1,"c":107700.1,"v":153200,"usd":1.42211902}
{"ts":1751663460000,"o":107700.1,"h":107700.1,"l":107700.1,"c":107700.1,"v":100,"usd":0.0009285}
{"ts":1751663520000,"o":107700.1,"h":107700.1,"l":107700.1,"c":107700.1,"v":200,"usd":0.001857}
{"ts":1751663580000,"o":107700.1,"h":107700.1,"l":107700.1,"c":107700.1,"v":0,"usd":0}
{"ts":1751663640000,"o":107700.1,"h":107729.9,"l":107700.1,"c":107729.9,"v":2668900,"usd":24.78006521}
{"ts":1751663700000,"o":107729.9,"h":107731.3,"l":107718.7,"c":107719.6,"v":437700,"usd":4.06298769}
{"ts":1751663760000,"o":107719.6,"h":107724.2,"l":107724.1,"c":107724.2,"v":10900,"usd":0.1011847}
{"ts":1751663820000,"o":107724.2,"h":107778.6,"l":107739.9,"c":107763.3,"v":292800,"usd":2.71702291}
{"ts":1751663880000,"o":107763.3,"h":107766.3,"l":107763.3,"c":107766.3,"v":111400,"usd":1.03374021}
{"ts":1751663940000,"o":107766.3,"h":107763.2,"l":107739,"c":107748.8,"v":2400,"usd":0.02227537}
{"ts":1751664000000,"o":107748.8,"h":107748.8,"l":107748.8,"c":107748.8,"v":600,"usd":0.00556848}
{"ts":1751664060000,"o":107748.8,"h":107757.1,"l":107748.8,"c":107753,"v":85000,"usd":0.78884284}
{"ts":1751664120000,"o":107753,"h":107752.9,"l":107752.9,"c":107752.9,"v":300,"usd":0.00278415}
{"ts":1751664180000,"o":107752.9,"h":107760,"l":107753,"c":107760,"v":20200,"usd":0.18746598}
{"ts":1751664240000,"o":107760,"h":107778.4,"l":107760,"c":107778.4,"v":19400,"usd":0.1800263}
{"ts":1751664300000,"o":107778.4,"h":107780,"l":107778.4,"c":107780,"v":232300,"usd":2.1553383}
{"ts":1751664360000,"o":107780,"h":107835.3,"l":107797.7,"c":107835.3,"v":174200,"usd":1.61584724}
{"ts":1751664420000,"o":107835.3,"h":107835.2,"l":107806.3,"c":107821.3,"v":2683200,"usd":24.88291902}
{"ts":1751664480000,"o":107821.3,"h":107821.2,"l":107821.2,"c":107821.2,"v":43000,"usd":0.3988078}
{"ts":1751664540000,"o":107821.2,"h":107835.1,"l":107782.8,"c":107830,"v":770100,"usd":7.14246833}
{"ts":1751664600000,"o":107830,"h":107845.6,"l":107826.1,"c":107845.6,"v":152300,"usd":1.41234884}
{"ts":1751664660000,"o":107845.6,"h":107845.6,"l":107815.2,"c":107815.2,"v":46700,"usd":0.43311825}
{"ts":1751664720000,"o":107815.2,"h":107815.2,"l":107800,"c":107800,"v":80400,"usd":0.74581382}
{"ts":1751664780000,"o":107800,"h":107790.1,"l":107760,"c":107760,"v":249700,"usd":2.31691118}
{"ts":1751664840000,"o":107760,"h":107754,"l":107754,"c":107754,"v":8500,"usd":0.0788834}
{"ts":1751664900000,"o":107754,"h":107754,"l":107754,"c":107754,"v":0,"usd":0}
{"ts":1751664960000,"o":107754,"h":107754,"l":107754,"c":107754,"v":0,"usd":0}
{"ts":1751665020000,"o":107754,"h":107754,"l":107754,"c":107754,"v":0,"usd":0}
{"ts":1751665080000,"o":107754,"h":107754,"l":107754,"c":107754,"v":0,"usd":0}
{"ts":1751665140000,"o":107754,"h":107754,"l":107754,"c":107754,"v":0,"usd":0}
{"ts":1751665200000,"o":107754,"h":107753.9,"l":107753.9,"c":107753.9,"v":500,"usd":0.0046402}
{"ts":1751665260000,"o":107753.9,"h":107778.3,"l":107754,"c":107778.3,"v":2109600,"usd":19.57793142}
{"ts":1751665320000,"o":107778.3,"h":107811,"l":107773.6,"c":107811,"v":26400,"usd":0.24495155}
{"ts":1751665380000,"o":107811,"h":107806.4,"l":107777.5,"c":107806.4,"v":192500,"usd":1.78593693}
{"ts":1751665440000,"o":107806.4,"h":107845.8,"l":107800,"c":107845.8,"v":469000,"usd":4.34970565}
{"ts":1751665500000,"o":107845.8,"h":107878,"l":107813.2,"c":107839.4,"v":513800,"usd":4.76411445}
{"ts":1751665560000,"o":107839.4,"h":107870.4,"l":107835.1,"c":107870.4,"v":114700,"usd":1.06360678}
{"ts":1751665620000,"o":107870.4,"h":107900,"l":107840,"c":107858.8,"v":616000,"usd":5.71018363}
{"ts":1751665680000,"o":107858.8,"h":107894.2,"l":107835.1,"c":107894.2,"v":398900,"usd":3.69824375}
{"ts":1751665740000,"o":107894.2,"h":107900,"l":107894.2,"c":107900,"v":9200,"usd":0.08526761}
{"ts":1751665800000,"o":107900,"h":107900,"l":107900,"c":107900,"v":600,"usd":0.00556068}
{"ts":1751665860000,"o":107900,"h":107900,"l":107900,"c":107900,"v":300,"usd":0.00278034}
{"ts":1751665920000,"o":107900,"h":107900,"l":107899.9,"c":107900,"v":1500,"usd":0.0139017}
{"ts":1751665980000,"o":107900,"h":107926.2,"l":107900,"c":107926.2,"v":185600,"usd":1.72007307}
{"ts":1751666040000,"o":107926.2,"h":107921.1,"l":107900.8,"c":107900.8,"v":339700,"usd":3.14782681}
{"ts":1751666100000,"o":107900.8,"h":107900.8,"l":107900.7,"c":107900.8,"v":11600,"usd":0.10750648}
{"ts":1751666160000,"o":107900.8,"h":107900.8,"l":107900.7,"c":107900.8,"v":439900,"usd":4.07690522}
{"ts":1751666220000,"o":107900.8,"h":107900.8,"l":107900.7,"c":107900.8,"v":1673300,"usd":15.50780974}
{"ts":1751666280000,"o":107900.8,"h":107900,"l":107890,"c":107890,"v":10500,"usd":0.09731849}
{"ts":1751666340000,"o":107890,"h":107890.1,"l":107886.9,"c":107889.5,"v":153100,"usd":1.41908348}
{"ts":1751666400000,"o":107889.5,"h":107900.8,"l":107893,"c":107900.8,"v":318700,"usd":2.95372616}
{"ts":1751666460000,"o":107900.8,"h":107919.7,"l":107901.9,"c":107901.9,"v":50000,"usd":0.4633679}
{"ts":1751666520000,"o":107901.9,"h":107903.3,"l":107880.1,"c":107903.3,"v":51200,"usd":0.47459144}
{"ts":1751666580000,"o":107903.3,"h":107926,"l":107903.3,"c":107925.9,"v":435700,"usd":4.03718898}
{"ts":1751666640000,"o":107925.9,"h":107896,"l":107896,"c":107896,"v":6700,"usd":0.06209694}
{"ts":1751666700000,"o":107896,"h":107935.9,"l":107900.1,"c":107919,"v":240200,"usd":2.22556763}
{"ts":1751666760000,"o":107919,"h":107964.9,"l":107924.4,"c":107964.8,"v":271000,"usd":2.51062566}
{"ts":1751666820000,"o":107964.8,"h":108000,"l":107949.5,"c":107949.6,"v":484400,"usd":4.48643621}
{"ts":1751666880000,"o":107949.6,"h":107992.2,"l":107961.6,"c":107980.1,"v":178000,"usd":1.64846007}
{"ts":1751666940000,"o":107980.1,"h":108029.9,"l":107980,"c":108029.9,"v":131700,"usd":1.21949787}
{"ts":1751667000000,"o":108029.9,"h":108064.3,"l":108030,"c":108049.6,"v":676100,"usd":6.25661107}
{"ts":1751667060000,"o":108049.6,"h":108045.3,"l":107949.6,"c":107974,"v":299500,"usd":2.7733768}
{"ts":1751667120000,"o":107974,"h":108005.3,"l":107968.3,"c":108005.3,"v":50900,"usd":0.47141619}
{"ts":1751667180000,"o":108005.3,"h":108038.4,"l":108005.3,"c":108010,"v":178400,"usd":1.65148921}
{"ts":1751667240000,"o":108010,"h":108000,"l":107981.7,"c":107999.6,"v":44300,"usd":0.41024525}
{"ts":1751667300000,"o":107999.6,"h":108020,"l":108004.2,"c":108020,"v":20100,"usd":0.18609235}
{"ts":1751667360000,"o":108020,"h":108032.3,"l":107981.2,"c":107992.6,"v":168700,"usd":1.56181391}
{"ts":1751667420000,"o":107992.6,"h":108019.9,"l":108005.4,"c":108010.8,"v":35900,"usd":0.33236001}
{"ts":1751667480000,"o":108010.8,"h":108064.1,"l":108010.8,"c":108064.1,"v":427000,"usd":3.95242833}
{"ts":1751667540000,"o":108064.1,"h":108074.3,"l":108064.1,"c":108066.3,"v":402100,"usd":3.72082997}
{"ts":1751667600000,"o":108066.3,"h":108080,"l":108066.4,"c":108080,"v":34600,"usd":0.32017108}
{"ts":1751667660000,"o":108080,"h":108140,"l":108060.1,"c":108104,"v":572700,"usd":5.29760934}
{"ts":1751667720000,"o":108104,"h":108149.9,"l":108104,"c":108149,"v":195000,"usd":1.80343589}
{"ts":1751667780000,"o":108149,"h":108159.9,"l":108130.1,"c":108130.1,"v":223800,"usd":2.0694594}
{"ts":1751667840000,"o":108130.1,"h":108130,"l":108123,"c":108123,"v":6300,"usd":0.05826315}
{"ts":1751667900000,"o":108123,"h":108123,"l":108122.9,"c":108123,"v":14800,"usd":0.13688076}
{"ts":1751667960000,"o":108123,"h":108122.9,"l":108050,"c":108055.8,"v":335700,"usd":3.10554329}
{"ts":1751668020000,"o":108055.8,"h":108053.4,"l":108045.2,"c":108052.1,"v":23600,"usd":0.21842008}
{"ts":1751668080000,"o":108052.1,"h":108090,"l":108052.1,"c":108090,"v":148500,"usd":1.37414335}
{"ts":1751668140000,"o":108090,"h":108119.9,"l":108085.1,"c":108085.1,"v":23500,"usd":0.21737656}
{"ts":1751668200000,"o":108085.1,"h":108110.4,"l":108084.5,"c":108110.4,"v":82300,"usd":0.76137942}
{"ts":1751668260000,"o":108110.4,"h":108110.4,"l":108110.3,"c":108110.3,"v":300,"usd":0.00277494}
{"ts":1751668320000,"o":108110.3,"h":108139.9,"l":108110.4,"c":108139.9,"v":178200,"usd":1.6480985}
{"ts":1751668380000,"o":108139.9,"h":108169.9,"l":108139.9,"c":108169.9,"v":268200,"usd":2.48009664}
{"ts":1751668440000,"o":108169.9,"h":108228.9,"l":108170,"c":108200.1,"v":1118700,"usd":10.33842523}
{"ts":1751668500000,"o":108200.1,"h":108229.9,"l":108210,"c":108224.9,"v":144000,"usd":1.3306616}
{"ts":1751668560000,"o":108224.9,"h":108224.9,"l":108210,"c":108210.1,"v":21500,"usd":0.19866785}
{"ts":1751668620000,"o":108210.1,"h":108213.6,"l":108210.1,"c":108213.6,"v":185300,"usd":1.71239672}
{"ts":1751668680000,"o":108213.6,"h":108213.6,"l":108213.5,"c":108213.5,"v":32000,"usd":0.295712}
{"ts":1751668740000,"o":108213.5,"h":108220,"l":108213.6,"c":108219,"v":53600,"usd":0.49529905}
{"ts":1751668800000,"o":108219,"h":108230,"l":108218.9,"c":108230,"v":144900,"usd":1.33894395}
{"ts":1751668860000,"o":108230,"h":108246.4,"l":108229.9,"c":108237.9,"v":81900,"usd":0.75670477}
{"ts":1751668920000,"o":108237.9,"h":108238,"l":108220.6,"c":108220.7,"v":29400,"usd":0.27164151}
{"ts":1751668980000,"o":108220.7,"h":108244.8,"l":108220.6,"c":108244.8,"v":135700,"usd":1.25392158}
{"ts":1751669040000,"o":108244.8,"h":108259.4,"l":108140.1,"c":108190,"v":476700,"usd":4.40485911}
{"ts":1751669100000,"o":108190,"h":108212.5,"l":108137.8,"c":108194.1,"v":121100,"usd":1.11954263}
{"ts":1751669160000,"o":108194.1,"h":108188.9,"l":108181.7,"c":108187.3,"v":36600,"usd":0.33830207}
{"ts":1751669220000,"o":108187.3,"h":108187.3,"l":108140.1,"c":108148.2,"v":162500,"usd":1.50239835}
{"ts":1751669280000,"o":108148.2,"h":108152.8,"l":108140.1,"c":108152.8,"v":57200,"usd":0.52892465}
{"ts":1751669340000,"o":108152.8,"h":108165.4,"l":108145.7,"c":108165.4,"v":20900,"usd":0.19324451}
{"ts":1751669400000,"o":108165.4,"h":108192.6,"l":108170.1,"c":108181.8,"v":98400,"usd":0.90957568}
{"ts":1751669460000,"o":108181.8,"h":108180,"l":108180,"c":108180,"v":97900,"usd":0.90497781}
{"ts":1751669520000,"o":108180,"h":108180.1,"l":108180,"c":108180,"v":3800,"usd":0.03512679}
{"ts":1751669580000,"o":108180,"h":108199.9,"l":108180.1,"c":108199.9,"v":388100,"usd":3.58749264}
{"ts":1751669640000,"o":108199.9,"h":108192.9,"l":108180.9,"c":108180.9,"v":5100,"usd":0.04714178}
{"ts":1751669700000,"o":108180.9,"h":108220,"l":108180.9,"c":108220,"v":28800,"usd":0.26619604}
{"ts":1751669760000,"o":108220,"h":108232.5,"l":108220,"c":108220.1,"v":14200,"usd":0.13120199}
{"ts":1751669820000,"o":108220.1,"h":108232.3,"l":108222.4,"c":108222.4,"v":10600,"usd":0.09794076}
{"ts":1751669880000,"o":108222.4,"h":108232.2,"l":108222.4,"c":108232.2,"v":15800,"usd":0.1459918}
{"ts":1751669940000,"o":108232.2,"h":108232.3,"l":108232.2,"c":108232.3,"v":57200,"usd":0.52849368}
{"ts":1751670000000,"o":108232.3,"h":108232.3,"l":108232.2,"c":108232.3,"v":37500,"usd":0.3464775}
{"ts":1751670060000,"o":108232.3,"h":108242.9,"l":108232.3,"c":108242.9,"v":53500,"usd":0.49430781}
{"ts":1751670120000,"o":108242.9,"h":108242.9,"l":108188.6,"c":108188.6,"v":141000,"usd":1.30296902}
{"ts":1751670180000,"o":108188.6,"h":108188.6,"l":108170,"c":108170,"v":214200,"usd":1.97998948}
{"ts":1751670240000,"o":108170,"h":108170.1,"l":108124.5,"c":108128.1,"v":173600,"usd":1.60527713}
{"ts":1751670300000,"o":108128.1,"h":108128.1,"l":108106,"c":108106.1,"v":107700,"usd":0.99615722}
{"ts":1751670360000,"o":108106.1,"h":108106.1,"l":108061.9,"c":108062,"v":661100,"usd":6.11750109}
{"ts":1751670420000,"o":108062,"h":108090.5,"l":108061.9,"c":108090.5,"v":1505300,"usd":13.92989383}
{"ts":1751670480000,"o":108090.5,"h":108128.7,"l":108116.4,"c":108128.7,"v":7800,"usd":0.0721369}
{"ts":1751670540000,"o":108128.7,"h":108128.6,"l":108113.3,"c":108113.3,"v":50700,"usd":0.46891978}
{"ts":1751670600000,"o":108113.3,"h":108113.3,"l":108113.3,"c":108113.3,"v":0,"usd":0}
{"ts":1751670660000,"o":108113.3,"h":108113.3,"l":108080,"c":108080,"v":697900,"usd":6.45602551}
{"ts":1751670720000,"o":108080,"h":108085.7,"l":108064.1,"c":108085.7,"v":117400,"usd":1.08627066}
{"ts":1751670780000,"o":108085.7,"h":108085.7,"l":108085.7,"c":108085.7,"v":122500,"usd":1.13335775}
{"ts":1751670840000,"o":108085.7,"h":108100,"l":108100,"c":108100,"v":1000,"usd":0.0092507}
{"ts":1751670900000,"o":108100,"h":108099.9,"l":108095.6,"c":108095.6,"v":22400,"usd":0.20721572}
{"ts":1751670960000,"o":108095.6,"h":108085.7,"l":108053.6,"c":108053.6,"v":253000,"usd":2.34098392}
{"ts":1751671020000,"o":108053.6,"h":108070,"l":108045.1,"c":108070,"v":257700,"usd":2.38501954}
{"ts":1751671080000,"o":108070,"h":108076.2,"l":108045,"c":108057.4,"v":219500,"usd":2.03131333}
{"ts":1751671140000,"o":108057.4,"h":108076.8,"l":108046,"c":108046,"v":56800,"usd":0.52558928}
{"ts":1751671200000,"o":108046,"h":108046,"l":108045.9,"c":108045.9,"v":132600,"usd":1.22725278}
{"ts":1751671260000,"o":108045.9,"h":108071,"l":108040.1,"c":108071,"v":59700,"usd":0.55252327}
{"ts":1751671320000,"o":108071,"h":108079.9,"l":108079.9,"c":108079.9,"v":13500,"usd":0.1249074}
{"ts":1751671380000,"o":108079.9,"h":108066.3,"l":108066.1,"c":108066.3,"v":72300,"usd":0.66903528}
{"ts":1751671440000,"o":108066.3,"h":108089.1,"l":108066.1,"c":108075.8,"v":157600,"usd":1.45823198}
{"ts":1751671500000,"o":108075.8,"h":108113.3,"l":108093,"c":108113.3,"v":22300,"usd":0.20628671}
{"ts":1751671560000,"o":108113.3,"h":108113.3,"l":108086.8,"c":108086.8,"v":41000,"usd":0.37924407}
{"ts":1751671620000,"o":108086.8,"h":108100.2,"l":108086.9,"c":108100.2,"v":40400,"usd":0.37375744}
{"ts":1751671680000,"o":108100.2,"h":108095.2,"l":108081.8,"c":108081.8,"v":24800,"usd":0.2294274}
{"ts":1751671740000,"o":108081.8,"h":108080,"l":108080,"c":108080,"v":300,"usd":0.00277572}
{"ts":1751671800000,"o":108080,"h":108080.1,"l":108080.1,"c":108080.1,"v":83400,"usd":0.77165016}
{"ts":1751671860000,"o":108080.1,"h":108094.7,"l":108086.8,"c":108086.8,"v":8500,"usd":0.07863555}
{"ts":1751671920000,"o":108086.8,"h":108091.2,"l":108060,"c":108060,"v":184400,"usd":1.70625968}
{"ts":1751671980000,"o":108060,"h":108087.2,"l":108050.1,"c":108087.2,"v":61800,"usd":0.57186775}
{"ts":1751672040000,"o":108087.2,"h":108088.2,"l":108088.2,"c":108088.2,"v":38500,"usd":0.35619045}
{"ts":1751672100000,"o":108088.2,"h":108113.3,"l":108088.2,"c":108113.3,"v":110200,"usd":1.01948718}
{"ts":1751672160000,"o":108113.3,"h":108094.1,"l":108068.7,"c":108068.7,"v":59000,"usd":0.54590134}
{"ts":1751672220000,"o":108068.7,"h":108061.9,"l":108061.9,"c":108061.9,"v":1000,"usd":0.009254}
{"ts":1751672280000,"o":108061.9,"h":108062,"l":108062,"c":108062,"v":300,"usd":0.00277617}
{"ts":1751672340000,"o":108062,"h":108062,"l":108062,"c":108062,"v":61500,"usd":0.56911485}
{"ts":1751672400000,"o":108062,"h":108072.3,"l":108062,"c":108070.5,"v":36700,"usd":0.33960102}
{"ts":1751672460000,"o":108070.5,"h":108060,"l":108005.6,"c":108005.6,"v":725600,"usd":6.71637017}
{"ts":1751672520000,"o":108005.6,"h":108000,"l":107940.1,"c":107953.7,"v":377800,"usd":3.4993332}
{"ts":1751672580000,"o":107953.7,"h":107950,"l":107925.5,"c":107925.5,"v":226800,"usd":2.10112187}
{"ts":1751672640000,"o":107925.5,"h":107967.7,"l":107925.6,"c":107935.5,"v":156300,"usd":1.4480287}
{"ts":1751672700000,"o":107935.5,"h":107975.3,"l":107945.9,"c":107975.3,"v":30100,"usd":0.27881461}
{"ts":1751672760000,"o":107975.3,"h":107975.2,"l":107975.2,"c":107975.2,"v":600,"usd":0.00555684}
{"ts":1751672820000,"o":107975.2,"h":107975.2,"l":107975.2,"c":107975.2,"v":800,"usd":0.00740912}
{"ts":1751672880000,"o":107975.2,"h":108010.3,"l":107975.3,"c":108010.3,"v":149500,"usd":1.38453216}
{"ts":1751672940000,"o":108010.3,"h":108028.7,"l":108010.2,"c":108028.7,"v":16300,"usd":0.150899}
{"ts":1751673000000,"o":108028.7,"h":108030,"l":108028.7,"c":108030,"v":21700,"usd":0.20087238}
{"ts":1751673060000,"o":108030,"h":108030,"l":108030,"c":108030,"v":0,"usd":0}
{"ts":1751673120000,"o":108030,"h":108033.9,"l":107988.9,"c":107988.9,"v":34800,"usd":0.32213556}
{"ts":1751673180000,"o":107988.9,"h":108000,"l":107988.9,"c":108000,"v":40300,"usd":0.37318588}
{"ts":1751673240000,"o":108000,"h":108001.3,"l":108001.2,"c":108001.2,"v":35000,"usd":0.324071}
{"ts":1751673300000,"o":108001.2,"h":108017.4,"l":108001.3,"c":108017.4,"v":35500,"usd":0.32867244}
{"ts":1751673360000,"o":108017.4,"h":108005.4,"l":107980.1,"c":107980.1,"v":153100,"usd":1.41769836}
{"ts":1751673420000,"o":107980.1,"h":107980,"l":107975.3,"c":107975.3,"v":55300,"usd":0.51214882}
{"ts":1751673480000,"o":107975.3,"h":107989.9,"l":107975.2,"c":107975.2,"v":333900,"usd":3.09211349}
{"ts":1751673540000,"o":107975.2,"h":107970.1,"l":107970.1,"c":107970.1,"v":29300,"usd":0.27137074}
{"ts":1751673600000,"o":107970.1,"h":107978.5,"l":107978.5,"c":107978.5,"v":200,"usd":0.00185222}
{"ts":1751673660000,"o":107978.5,"h":107978.5,"l":107970,"c":107970,"v":69000,"usd":0.63903715}
{"ts":1751673720000,"o":107970,"h":107970.1,"l":107959.9,"c":107959.9,"v":119300,"usd":1.10494165}
{"ts":1751673780000,"o":107959.9,"h":107966.3,"l":107932.1,"c":107954.9,"v":134700,"usd":1.24793382}
{"ts":1751673840000,"o":107954.9,"h":107979.5,"l":107964.9,"c":107979.5,"v":30300,"usd":0.28062754}
{"ts":1751673900000,"o":107979.5,"h":108000,"l":107970.1,"c":107970.1,"v":70800,"usd":0.65565415}
{"ts":1751673960000,"o":107970.1,"h":107982.5,"l":107982.5,"c":107982.5,"v":100,"usd":0.00092608}
{"ts":1751674020000,"o":107982.5,"h":107982.4,"l":107970,"c":107970,"v":22800,"usd":0.21116894}
{"ts":1751674080000,"o":107970,"h":107960,"l":107950,"c":107950,"v":500,"usd":0.00463151}
{"ts":1751674140000,"o":107950,"h":107941.9,"l":107934.7,"c":107941.9,"v":102300,"usd":0.94779285}
{"ts":1751674200000,"o":107941.9,"h":107958.7,"l":107958.7,"c":107958.7,"v":15300,"usd":0.14172084}
{"ts":1751674260000,"o":107958.7,"h":107964.6,"l":107964.6,"c":107964.6,"v":3600,"usd":0.03334428}
{"ts":1751674320000,"o":107964.6,"h":107964.6,"l":107964.6,"c":107964.6,"v":3200,"usd":0.02963936}
{"ts":1751674380000,"o":107964.6,"h":107980,"l":107964.6,"c":107971.2,"v":80700,"usd":0.74745253}
{"ts":1751674440000,"o":107971.2,"h":107980.1,"l":107980.1,"c":107980.1,"v":1500,"usd":0.0138915}
{"ts":1751674500000,"o":107980.1,"h":108004.7,"l":107980.1,"c":108000.1,"v":39900,"usd":0.36946266}
{"ts":1751674560000,"o":108000.1,"h":108033.7,"l":108014.8,"c":108028.3,"v":1600,"usd":0.01481195}
{"ts":1751674620000,"o":108028.3,"h":108024.8,"l":107990.1,"c":107990.1,"v":23200,"usd":0.21477957}
{"ts":1751674680000,"o":107990.1,"h":107990.1,"l":107990.1,"c":107990.1,"v":0,"usd":0}
{"ts":1751674740000,"o":107990.1,"h":108054.1,"l":108004.7,"c":108054.1,"v":203200,"usd":1.88095068}
{"ts":1751674800000,"o":108054.1,"h":108054.1,"l":108054.1,"c":108054.1,"v":108100,"usd":1.00042226}
{"ts":1751674860000,"o":108054.1,"h":108054.1,"l":108054.1,"c":108054.1,"v":5300,"usd":0.04904938}
{"ts":1751674920000,"o":108054.1,"h":108099.5,"l":108060,"c":108096.6,"v":119900,"usd":1.10955748}
{"ts":1751674980000,"o":108096.6,"h":108096.6,"l":108096.5,"c":108096.5,"v":119400,"usd":1.1045694}
{"ts":1751675040000,"o":108096.5,"h":108075.9,"l":108061.8,"c":108071.1,"v":16700,"usd":0.15453897}
{"ts":1751675100000,"o":108071.1,"h":108082,"l":108082,"c":108082,"v":5100,"usd":0.04718622}
{"ts":1751675160000,"o":108082,"h":108096.5,"l":108085.4,"c":108085.4,"v":900,"usd":0.00832614}
{"ts":1751675220000,"o":108085.4,"h":108113,"l":108085.4,"c":108113,"v":253400,"usd":2.34417292}
{"ts":1751675280000,"o":108113,"h":108119.9,"l":108113.1,"c":108119.9,"v":1380400,"usd":12.7674282}
{"ts":1751675340000,"o":108119.9,"h":108095,"l":108085.3,"c":108085.4,"v":41200,"usd":0.38114981}
{"ts":1751675400000,"o":108085.4,"h":108085.3,"l":108080,"c":108080,"v":104600,"usd":0.96775928}
{"ts":1751675460000,"o":108080,"h":108089.9,"l":108070,"c":108089.9,"v":15700,"usd":0.14527641}
{"ts":1751675520000,"o":108089.9,"h":108083.6,"l":108083.5,"c":108083.5,"v":5400,"usd":0.04996134}
{"ts":1751675580000,"o":108083.5,"h":108083.5,"l":108083.5,"c":108083.5,"v":32600,"usd":0.30161846}
{"ts":1751675640000,"o":108083.5,"h":108080,"l":108050,"c":108050,"v":9900,"usd":0.09161095}
{"ts":1751675700000,"o":108050,"h":108050.1,"l":108040.1,"c":108040.1,"v":29500,"usd":0.27303868}
{"ts":1751675760000,"o":108040.1,"h":108111.9,"l":108052.1,"c":108111.9,"v":114700,"usd":1.06151804}
{"ts":1751675820000,"o":108111.9,"h":108112,"l":108108.1,"c":108108.1,"v":48700,"usd":0.45046075}
{"ts":1751675880000,"o":108108.1,"h":108108.1,"l":108080.6,"c":108084.4,"v":12800,"usd":0.11840322}
{"ts":1751675940000,"o":108084.4,"h":108084.4,"l":108084.4,"c":108084.4,"v":0,"usd":0}
{"ts":1751676000000,"o":108084.4,"h":108147.5,"l":108070.1,"c":108147.5,"v":147900,"usd":1.3684661}
{"ts":1751676060000,"o":108147.5,"h":108159.7,"l":108147.5,"c":108157.7,"v":98800,"usd":0.9135538}
{"ts":1751676120000,"o":108157.7,"h":108159.9,"l":108159.7,"c":108159.8,"v":5700,"usd":0.05269992}
{"ts":1751676180000,"o":108159.8,"h":108207.9,"l":108159.8,"c":108198.1,"v":85500,"usd":0.79025125}
{"ts":1751676240000,"o":108198.1,"h":108198.1,"l":108198.1,"c":108198.1,"v":300,"usd":0.00277269}
{"ts":1751676300000,"o":108198.1,"h":108198,"l":108184.7,"c":108184.8,"v":171800,"usd":1.58784011}
{"ts":1751676360000,"o":108184.8,"h":108184.7,"l":108160,"c":108160,"v":18300,"usd":0.1691585}
{"ts":1751676420000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751676480000,"o":108160,"h":108150.9,"l":108100.1,"c":108140,"v":135400,"usd":1.25227942}
{"ts":1751676540000,"o":108140,"h":108172.4,"l":108146.3,"c":108172.4,"v":25100,"usd":0.23208271}
{"ts":1751676600000,"o":108172.4,"h":108189.9,"l":108172.5,"c":108173.6,"v":12200,"usd":0.11277431}
{"ts":1751676660000,"o":108173.6,"h":108181,"l":108181,"c":108181,"v":9900,"usd":0.09151362}
{"ts":1751676720000,"o":108181,"h":108191,"l":108173.9,"c":108191,"v":64700,"usd":0.59810621}
{"ts":1751676780000,"o":108191,"h":108198.1,"l":108198,"c":108198.1,"v":25400,"usd":0.23475442}
{"ts":1751676840000,"o":108198.1,"h":108216.9,"l":108193.6,"c":108207.5,"v":190500,"usd":1.7606641}
{"ts":1751676900000,"o":108207.5,"h":108216.8,"l":108214.1,"c":108214.1,"v":7500,"usd":0.06930653}
{"ts":1751676960000,"o":108214.1,"h":108200,"l":108190,"c":108190,"v":800,"usd":0.00739422}
{"ts":1751677020000,"o":108190,"h":108187.3,"l":108187.3,"c":108187.3,"v":4300,"usd":0.03974576}
{"ts":1751677080000,"o":108187.3,"h":108180.1,"l":108173,"c":108180.1,"v":155300,"usd":1.43559873}
{"ts":1751677140000,"o":108180.1,"h":108200,"l":108199.9,"c":108199.9,"v":700,"usd":0.00646948}
{"ts":1751677200000,"o":108199.9,"h":108200,"l":108180,"c":108180,"v":37800,"usd":0.34939756}
{"ts":1751677260000,"o":108180,"h":108170,"l":108155.4,"c":108155.4,"v":35900,"usd":0.33193093}
{"ts":1751677320000,"o":108155.4,"h":108141.9,"l":108120.1,"c":108120.1,"v":5700,"usd":0.0527093}
{"ts":1751677380000,"o":108120.1,"h":108120,"l":108089.8,"c":108113.5,"v":227000,"usd":2.09985257}
{"ts":1751677440000,"o":108113.5,"h":108159.8,"l":108120,"c":108159.8,"v":24300,"usd":0.22471163}
{"ts":1751677500000,"o":108159.8,"h":108163.6,"l":108140,"c":108140,"v":62200,"usd":0.57507245}
{"ts":1751677560000,"o":108140,"h":108140.5,"l":108140.5,"c":108140.5,"v":5000,"usd":0.046236}
{"ts":1751677620000,"o":108140.5,"h":108145.8,"l":108116.8,"c":108120.8,"v":14800,"usd":0.13686978}
{"ts":1751677680000,"o":108120.8,"h":108145,"l":108144.7,"c":108145,"v":12000,"usd":0.11096265}
{"ts":1751677740000,"o":108145,"h":108151.9,"l":108151.9,"c":108151.9,"v":800,"usd":0.00739704}
{"ts":1751677800000,"o":108151.9,"h":108151.8,"l":108151.8,"c":108151.8,"v":300,"usd":0.00277389}
{"ts":1751677860000,"o":108151.8,"h":108151.8,"l":108151.8,"c":108151.8,"v":33600,"usd":0.31067568}
{"ts":1751677920000,"o":108151.8,"h":108120,"l":108100,"c":108100,"v":158900,"usd":1.46968054}
{"ts":1751677980000,"o":108100,"h":108090,"l":108060.1,"c":108066.6,"v":40900,"usd":0.37841704}
{"ts":1751678040000,"o":108066.6,"h":108066.6,"l":108060.9,"c":108061.5,"v":60000,"usd":0.55523283}
{"ts":1751678100000,"o":108061.5,"h":108061.6,"l":108061.6,"c":108061.6,"v":135100,"usd":1.2502154}
{"ts":1751678160000,"o":108061.6,"h":108068.4,"l":108061.5,"c":108061.5,"v":7900,"usd":0.07310648}
{"ts":1751678220000,"o":108061.5,"h":108061.5,"l":108018,"c":108018,"v":230300,"usd":2.13142701}
{"ts":1751678280000,"o":108018,"h":108018,"l":107945.6,"c":107945.6,"v":250800,"usd":2.32258787}
{"ts":1751678340000,"o":107945.6,"h":107952.6,"l":107883.3,"c":107891.1,"v":466800,"usd":4.32549702}
{"ts":1751678400000,"o":107891.1,"h":107896.1,"l":107891.1,"c":107896.1,"v":2600,"usd":0.02409795}
{"ts":1751678460000,"o":107896.1,"h":107896.1,"l":107882,"c":107882.1,"v":181600,"usd":1.68316961}
{"ts":1751678520000,"o":107882.1,"h":107907.1,"l":107890.3,"c":107907.1,"v":129700,"usd":1.20208924}
{"ts":1751678580000,"o":107907.1,"h":107929.6,"l":107904.1,"c":107904.1,"v":16300,"usd":0.15103144}
{"ts":1751678640000,"o":107904.1,"h":107910,"l":107910,"c":107910,"v":1400,"usd":0.0129738}
{"ts":1751678700000,"o":107910,"h":107945.7,"l":107907,"c":107945.7,"v":15700,"usd":0.14549183}
{"ts":1751678760000,"o":107945.7,"h":107977.1,"l":107945.7,"c":107953.5,"v":131900,"usd":1.22187008}
{"ts":1751678820000,"o":107953.5,"h":107945.7,"l":107920,"c":107920,"v":133900,"usd":1.24045727}
{"ts":1751678880000,"o":107920,"h":107942.7,"l":107906.3,"c":107939.5,"v":35200,"usd":0.32615483}
{"ts":1751678940000,"o":107939.5,"h":107955.7,"l":107931,"c":107931,"v":51200,"usd":0.47434738}
{"ts":1751679000000,"o":107931,"h":107931,"l":107931,"c":107931,"v":0,"usd":0}
{"ts":1751679060000,"o":107931,"h":107930,"l":107920,"c":107920,"v":12700,"usd":0.11766947}
{"ts":1751679120000,"o":107920,"h":107932,"l":107898,"c":107932,"v":388600,"usd":3.6012785}
{"ts":1751679180000,"o":107932,"h":107977,"l":107940,"c":107977,"v":2300,"usd":0.02130511}
{"ts":1751679240000,"o":107977,"h":107976.9,"l":107972.6,"c":107972.6,"v":23900,"usd":0.22134272}
{"ts":1751679300000,"o":107972.6,"h":108000,"l":107972.6,"c":108000,"v":12800,"usd":0.1185279}
{"ts":1751679360000,"o":108000,"h":107999.9,"l":107980.1,"c":107980.1,"v":8100,"usd":0.07501032}
{"ts":1751679420000,"o":107980.1,"h":107980,"l":107958.3,"c":107958.3,"v":8700,"usd":0.08058119}
{"ts":1751679480000,"o":107958.3,"h":107958.3,"l":107958.3,"c":107958.3,"v":0,"usd":0}
{"ts":1751679540000,"o":107958.3,"h":107958.3,"l":107958.3,"c":107958.3,"v":0,"usd":0}
{"ts":1751679600000,"o":107958.3,"h":107954.5,"l":107950.7,"c":107954.5,"v":108000,"usd":1.00045797}
{"ts":1751679660000,"o":107954.5,"h":107980,"l":107980,"c":107980,"v":1200,"usd":0.0111132}
{"ts":1751679720000,"o":107980,"h":107979.9,"l":107978,"c":107978,"v":24900,"usd":0.23059894}
{"ts":1751679780000,"o":107978,"h":107968,"l":107965.6,"c":107965.6,"v":1600,"usd":0.01481926}
{"ts":1751679840000,"o":107965.6,"h":107960.1,"l":107960.1,"c":107960.1,"v":2000,"usd":0.0185254}
{"ts":1751679900000,"o":107960.1,"h":107979.4,"l":107960.1,"c":107979.4,"v":89300,"usd":0.82710125}
{"ts":1751679960000,"o":107979.4,"h":107980,"l":107980,"c":107980,"v":800,"usd":0.0074088}
{"ts":1751680020000,"o":107980,"h":107979.9,"l":107979.9,"c":107979.9,"v":59900,"usd":0.5547339}
{"ts":1751680080000,"o":107979.9,"h":107979.9,"l":107979.9,"c":107979.9,"v":0,"usd":0}
{"ts":1751680140000,"o":107979.9,"h":107971.1,"l":107960.1,"c":107971.1,"v":600,"usd":0.00555715}
{"ts":1751680200000,"o":107971.1,"h":107971.1,"l":107971.1,"c":107971.1,"v":0,"usd":0}
{"ts":1751680260000,"o":107971.1,"h":107974,"l":107940,"c":107940,"v":246900,"usd":2.28694264}
{"ts":1751680320000,"o":107940,"h":107934,"l":107934,"c":107934,"v":100,"usd":0.00092649}
{"ts":1751680380000,"o":107934,"h":107943.3,"l":107943.3,"c":107943.3,"v":100,"usd":0.00092641}
{"ts":1751680440000,"o":107943.3,"h":107943.3,"l":107943.3,"c":107943.3,"v":100,"usd":0.00092641}
{"ts":1751680500000,"o":107943.3,"h":107950,"l":107950,"c":107950,"v":200,"usd":0.0018527}
{"ts":1751680560000,"o":107950,"h":107962.5,"l":107962.5,"c":107962.5,"v":1000,"usd":0.0092625}
{"ts":1751680620000,"o":107962.5,"h":107971.9,"l":107962.5,"c":107971.9,"v":1500,"usd":0.01389351}
{"ts":1751680680000,"o":107971.9,"h":107971.9,"l":107971.9,"c":107971.9,"v":0,"usd":0}
{"ts":1751680740000,"o":107971.9,"h":107971.9,"l":107971.9,"c":107971.9,"v":0,"usd":0}
{"ts":1751680800000,"o":107971.9,"h":107992,"l":107971.9,"c":107991.9,"v":258500,"usd":2.39388229}
{"ts":1751680860000,"o":107991.9,"h":107982.4,"l":107935.4,"c":107935.4,"v":21900,"usd":0.20287669}
{"ts":1751680920000,"o":107935.4,"h":107935.4,"l":107935.4,"c":107935.4,"v":0,"usd":0}
{"ts":1751680980000,"o":107935.4,"h":107935.5,"l":107904.1,"c":107904.1,"v":164900,"usd":1.5278833}
{"ts":1751681040000,"o":107904.1,"h":107904.1,"l":107904.1,"c":107904.1,"v":0,"usd":0}
{"ts":1751681100000,"o":107904.1,"h":107904,"l":107898,"c":107898,"v":30500,"usd":0.28265981}
{"ts":1751681160000,"o":107898,"h":107890,"l":107873.8,"c":107889.4,"v":241800,"usd":2.24146433}
{"ts":1751681220000,"o":107889.4,"h":107910,"l":107889.4,"c":107910,"v":18700,"usd":0.17332632}
{"ts":1751681280000,"o":107910,"h":107910,"l":107910,"c":107910,"v":48100,"usd":0.4457427}
{"ts":1751681340000,"o":107910,"h":107919.9,"l":107898.5,"c":107898.5,"v":6300,"usd":0.05837998}
{"ts":1751681400000,"o":107898.5,"h":107882.6,"l":107880,"c":107880,"v":111200,"usd":1.03074635}
{"ts":1751681460000,"o":107880,"h":107873,"l":107857.6,"c":107860,"v":63000,"usd":0.58408136}
{"ts":1751681520000,"o":107860,"h":107860,"l":107792.9,"c":107823,"v":464900,"usd":4.31174479}
{"ts":1751681580000,"o":107823,"h":107879.7,"l":107823,"c":107879.7,"v":161600,"usd":1.49855608}
{"ts":1751681640000,"o":107879.7,"h":107919.9,"l":107880,"c":107898,"v":185100,"usd":1.71560825}
{"ts":1751681700000,"o":107898,"h":107880,"l":107880,"c":107880,"v":700,"usd":0.00648872}
{"ts":1751681760000,"o":107880,"h":107880,"l":107879.9,"c":107879.9,"v":125000,"usd":1.1587}
{"ts":1751681820000,"o":107879.9,"h":107880,"l":107871.5,"c":107880,"v":900,"usd":0.00834306}
{"ts":1751681880000,"o":107880,"h":107940.7,"l":107893.4,"c":107920.1,"v":47500,"usd":0.44011288}
{"ts":1751681940000,"o":107920.1,"h":107924.7,"l":107924.6,"c":107924.7,"v":5300,"usd":0.04910821}
{"ts":1751682000000,"o":107924.7,"h":107924.7,"l":107910.1,"c":107910.1,"v":24800,"usd":0.22979173}
{"ts":1751682060000,"o":107910.1,"h":107910,"l":107885,"c":107889.8,"v":164600,"usd":1.52539278}
{"ts":1751682120000,"o":107889.8,"h":107910,"l":107904,"c":107904,"v":63600,"usd":0.58938775}
{"ts":1751682180000,"o":107904,"h":107904,"l":107904,"c":107904,"v":0,"usd":0}
{"ts":1751682240000,"o":107904,"h":107910,"l":107894.7,"c":107909.6,"v":141400,"usd":1.3103551}
{"ts":1751682300000,"o":107909.6,"h":107893.1,"l":107877,"c":107877,"v":39800,"usd":0.36891014}
{"ts":1751682360000,"o":107877,"h":107870.1,"l":107849.6,"c":107849.6,"v":11300,"usd":0.10475858}
{"ts":1751682420000,"o":107849.6,"h":107874.9,"l":107852.6,"c":107873,"v":12400,"usd":0.11496432}
{"ts":1751682480000,"o":107873,"h":107858,"l":107800.1,"c":107800.1,"v":134600,"usd":1.24806537}
{"ts":1751682540000,"o":107800.1,"h":107801.5,"l":107800.1,"c":107801.5,"v":13800,"usd":0.12801333}
{"ts":1751682600000,"o":107801.5,"h":107801.4,"l":107801.4,"c":107801.4,"v":4000,"usd":0.0371052}
{"ts":1751682660000,"o":107801.4,"h":107801.5,"l":107801.4,"c":107801.5,"v":112000,"usd":1.0389456}
{"ts":1751682720000,"o":107801.5,"h":107823.5,"l":107801.5,"c":107801.5,"v":86100,"usd":0.79863342}
{"ts":1751682780000,"o":107801.5,"h":107801.5,"l":107801.5,"c":107801.5,"v":0,"usd":0}
{"ts":1751682840000,"o":107801.5,"h":107801.4,"l":107740,"c":107793.9,"v":426700,"usd":3.95939702}
{"ts":1751682900000,"o":107793.9,"h":107850.6,"l":107794,"c":107850.6,"v":302900,"usd":2.80952212}
{"ts":1751682960000,"o":107850.6,"h":107877.9,"l":107860,"c":107865.1,"v":43400,"usd":0.40230908}
{"ts":1751683020000,"o":107865.1,"h":107856.5,"l":107853.2,"c":107856.5,"v":128600,"usd":1.19232896}
{"ts":1751683080000,"o":107856.5,"h":107911.9,"l":107874.4,"c":107911.9,"v":61800,"usd":0.57284896}
{"ts":1751683140000,"o":107911.9,"h":107911.9,"l":107910.5,"c":107910.5,"v":111700,"usd":1.03510161}
{"ts":1751683200000,"o":107910.5,"h":107939.8,"l":107906.3,"c":107930,"v":205100,"usd":1.90058592}
{"ts":1751683260000,"o":107930,"h":107929.9,"l":107929.9,"c":107929.9,"v":400,"usd":0.00370612}
{"ts":1751683320000,"o":107929.9,"h":107929.9,"l":107929.9,"c":107929.9,"v":300,"usd":0.00277959}
{"ts":1751683380000,"o":107929.9,"h":107929.9,"l":107929.9,"c":107929.9,"v":500,"usd":0.00463265}
{"ts":1751683440000,"o":107929.9,"h":107929.9,"l":107919.2,"c":107919.2,"v":72800,"usd":0.67451776}
{"ts":1751683500000,"o":107919.2,"h":107959.8,"l":107919.2,"c":107959.8,"v":274200,"usd":2.54061215}
{"ts":1751683560000,"o":107959.8,"h":107972.8,"l":107958.1,"c":107958.1,"v":67600,"usd":0.62614649}
{"ts":1751683620000,"o":107958.1,"h":107960,"l":107958.1,"c":107960,"v":111700,"usd":1.03466581}
{"ts":1751683680000,"o":107960,"h":108000,"l":107972.7,"c":108000,"v":132300,"usd":1.225094}
{"ts":1751683740000,"o":108000,"h":108029.7,"l":108022,"c":108029.7,"v":700,"usd":0.00648011}
{"ts":1751683800000,"o":108029.7,"h":108056.6,"l":108029.7,"c":108055.5,"v":139700,"usd":1.29309371}
{"ts":1751683860000,"o":108055.5,"h":108055,"l":108050.1,"c":108050.1,"v":5300,"usd":0.04904929}
{"ts":1751683920000,"o":108050.1,"h":108054.9,"l":108050.1,"c":108050.1,"v":3100,"usd":0.02868992}
{"ts":1751683980000,"o":108050.1,"h":108064.3,"l":108050.1,"c":108064.3,"v":115100,"usd":1.06524967}
{"ts":1751684040000,"o":108064.3,"h":108064.2,"l":108050.1,"c":108055,"v":21800,"usd":0.20173996}
{"ts":1751684100000,"o":108055,"h":108094.6,"l":108056.4,"c":108067.6,"v":220200,"usd":2.03761165}
{"ts":1751684160000,"o":108067.6,"h":108070.5,"l":108068.2,"c":108070.5,"v":176500,"usd":1.63322504}
{"ts":1751684220000,"o":108070.5,"h":108073.4,"l":108060.2,"c":108068.6,"v":11900,"usd":0.11011391}
{"ts":1751684280000,"o":108068.6,"h":108083.8,"l":108066.9,"c":108066.9,"v":156100,"usd":1.44431537}
{"ts":1751684340000,"o":108066.9,"h":108060,"l":108053.3,"c":108053.3,"v":9000,"usd":0.08328702}
{"ts":1751684400000,"o":108053.3,"h":108053.3,"l":108053.2,"c":108053.3,"v":11000,"usd":0.1018017}
{"ts":1751684460000,"o":108053.3,"h":108099.9,"l":108075,"c":108098.5,"v":261700,"usd":2.42107666}
{"ts":1751684520000,"o":108098.5,"h":108127.4,"l":108090.3,"c":108127.4,"v":21100,"usd":0.1951899}
{"ts":1751684580000,"o":108127.4,"h":108170,"l":108103.7,"c":108160,"v":133600,"usd":1.23526079}
{"ts":1751684640000,"o":108160,"h":108165,"l":108146.8,"c":108146.8,"v":28400,"usd":0.26259132}
{"ts":1751684700000,"o":108146.8,"h":108147,"l":108146.8,"c":108147,"v":14500,"usd":0.13407715}
{"ts":1751684760000,"o":108147,"h":108186.3,"l":108147,"c":108165.3,"v":23700,"usd":0.21909016}
{"ts":1751684820000,"o":108165.3,"h":108181.5,"l":108165.3,"c":108181.5,"v":12100,"usd":0.11186277}
{"ts":1751684880000,"o":108181.5,"h":108219.9,"l":108186.3,"c":108216.5,"v":295200,"usd":2.72824347}
{"ts":1751684940000,"o":108216.5,"h":108220,"l":108190.9,"c":108190.9,"v":46800,"usd":0.4324597}
{"ts":1751685000000,"o":108190.9,"h":108190.9,"l":108150,"c":108150,"v":133400,"usd":1.23306658}
{"ts":1751685060000,"o":108150,"h":108140.1,"l":108103.6,"c":108120,"v":89500,"usd":0.82781933}
{"ts":1751685120000,"o":108120,"h":108129.8,"l":108129.7,"c":108129.8,"v":11200,"usd":0.10357885}
{"ts":1751685180000,"o":108129.8,"h":108143.8,"l":108143.8,"c":108143.8,"v":42800,"usd":0.39576732}
{"ts":1751685240000,"o":108143.8,"h":108130,"l":108110.1,"c":108110.1,"v":5400,"usd":0.04994353}
{"ts":1751685300000,"o":108110.1,"h":108110.1,"l":108110,"c":108110,"v":121300,"usd":1.12200074}
{"ts":1751685360000,"o":108110,"h":108113.7,"l":108103.4,"c":108113.7,"v":162600,"usd":1.50404938}
{"ts":1751685420000,"o":108113.7,"h":108131.7,"l":108131.2,"c":108131.2,"v":13200,"usd":0.1220736}
{"ts":1751685480000,"o":108131.2,"h":108140,"l":108111.7,"c":108140,"v":16900,"usd":0.15629874}
{"ts":1751685540000,"o":108140,"h":108160,"l":108159.1,"c":108160,"v":20300,"usd":0.18768568}
{"ts":1751685600000,"o":108160,"h":108160,"l":108159.9,"c":108160,"v":11200,"usd":0.10355072}
{"ts":1751685660000,"o":108160,"h":108160,"l":108160,"c":108160,"v":300,"usd":0.00277368}
{"ts":1751685720000,"o":108160,"h":108187.4,"l":108159.9,"c":108178.4,"v":143600,"usd":1.32762159}
{"ts":1751685780000,"o":108178.4,"h":108189.7,"l":108170.2,"c":108189.7,"v":16800,"usd":0.15529781}
{"ts":1751685840000,"o":108189.7,"h":108195.5,"l":108165,"c":108178.1,"v":5200,"usd":0.0480675}
{"ts":1751685900000,"o":108178.1,"h":108195.1,"l":108179.7,"c":108179.7,"v":30300,"usd":0.28006423}
{"ts":1751685960000,"o":108179.7,"h":108189.3,"l":108170.8,"c":108171.3,"v":55800,"usd":0.51584808}
{"ts":1751686020000,"o":108171.3,"h":108207.4,"l":108185.1,"c":108207.4,"v":299000,"usd":2.76342527}
{"ts":1751686080000,"o":108207.4,"h":108213.1,"l":108213.1,"c":108213.1,"v":1000,"usd":0.009241}
{"ts":1751686140000,"o":108213.1,"h":108216.1,"l":108213.1,"c":108216.1,"v":109900,"usd":1.01558564}
{"ts":1751686200000,"o":108216.1,"h":108245.7,"l":108216.1,"c":108245.7,"v":114500,"usd":1.05805344}
{"ts":1751686260000,"o":108245.7,"h":108253.8,"l":108242.5,"c":108248,"v":131000,"usd":1.21020601}
{"ts":1751686320000,"o":108248,"h":108266.4,"l":108239.8,"c":108266.4,"v":207800,"usd":1.91965534}
{"ts":1751686380000,"o":108266.4,"h":108266.4,"l":108251.3,"c":108251.3,"v":2027900,"usd":18.73069913}
{"ts":1751686440000,"o":108251.3,"h":108260.8,"l":108260.8,"c":108260.8,"v":9000,"usd":0.083133}
{"ts":1751686500000,"o":108260.8,"h":108260.9,"l":108260.8,"c":108260.9,"v":1200,"usd":0.01108438}
{"ts":1751686560000,"o":108260.9,"h":108260.9,"l":108233,"c":108233.1,"v":185000,"usd":1.70907058}
{"ts":1751686620000,"o":108233.1,"h":108244.7,"l":108195.9,"c":108195.9,"v":226400,"usd":2.09179779}
{"ts":1751686680000,"o":108195.9,"h":108224.8,"l":108188,"c":108188,"v":97400,"usd":0.90013498}
{"ts":1751686740000,"o":108188,"h":108188,"l":108161.3,"c":108161.3,"v":40700,"usd":0.37628885}
{"ts":1751686800000,"o":108161.3,"h":108161.3,"l":108160,"c":108160,"v":47600,"usd":0.44008727}
{"ts":1751686860000,"o":108160,"h":108171.5,"l":108160.1,"c":108171.5,"v":33100,"usd":0.30602536}
{"ts":1751686920000,"o":108171.5,"h":108171.5,"l":108171.5,"c":108171.5,"v":0,"usd":0}
{"ts":1751686980000,"o":108171.5,"h":108171.5,"l":108171.5,"c":108171.5,"v":0,"usd":0}
{"ts":1751687040000,"o":108171.5,"h":108177,"l":108156.6,"c":108156.6,"v":335300,"usd":3.10002994}
{"ts":1751687100000,"o":108156.6,"h":108150,"l":108110.6,"c":108121.6,"v":440500,"usd":4.0733201}
{"ts":1751687160000,"o":108121.6,"h":108139.2,"l":108121.7,"c":108139.2,"v":19200,"usd":0.1775763}
{"ts":1751687220000,"o":108139.2,"h":108120,"l":108110.1,"c":108110.1,"v":23800,"usd":0.220127}
{"ts":1751687280000,"o":108110.1,"h":108110.2,"l":108110.2,"c":108110.2,"v":500,"usd":0.0046249}
{"ts":1751687340000,"o":108110.2,"h":108151.5,"l":108110.2,"c":108151.4,"v":244300,"usd":2.25954324}
{"ts":1751687400000,"o":108151.4,"h":108155,"l":108151.4,"c":108155,"v":17500,"usd":0.16180668}
{"ts":1751687460000,"o":108155,"h":108172,"l":108156.7,"c":108167,"v":150800,"usd":1.39422638}
{"ts":1751687520000,"o":108167,"h":108141.2,"l":108141.2,"c":108141.2,"v":152600,"usd":1.41112272}
{"ts":1751687580000,"o":108141.2,"h":108141.2,"l":108141.2,"c":108141.2,"v":0,"usd":0}
{"ts":1751687640000,"o":108141.2,"h":108141.2,"l":108141.2,"c":108141.2,"v":0,"usd":0}
{"ts":1751687700000,"o":108141.2,"h":108165.4,"l":108154.6,"c":108165.3,"v":128700,"usd":1.18995894}
{"ts":1751687760000,"o":108165.3,"h":108161.3,"l":108130,"c":108130,"v":110800,"usd":1.02459796}
{"ts":1751687820000,"o":108130,"h":108150.1,"l":108128.2,"c":108150.1,"v":4100,"usd":0.03791645}
{"ts":1751687880000,"o":108150.1,"h":108163.3,"l":108139.7,"c":108149.2,"v":44400,"usd":0.41050524}
{"ts":1751687940000,"o":108149.2,"h":108143.7,"l":108143.7,"c":108143.7,"v":2500,"usd":0.0231175}
{"ts":1751688000000,"o":108143.7,"h":108143.6,"l":108142.7,"c":108142.7,"v":5100,"usd":0.0471597}
{"ts":1751688060000,"o":108142.7,"h":108172.1,"l":108140,"c":108172,"v":53800,"usd":0.49745162}
{"ts":1751688120000,"o":108172,"h":108158.4,"l":108158.4,"c":108158.4,"v":300,"usd":0.00277371}
{"ts":1751688180000,"o":108158.4,"h":108158.4,"l":108055.9,"c":108060.1,"v":1781500,"usd":16.4777865}
{"ts":1751688240000,"o":108060.1,"h":108068.1,"l":108068.1,"c":108068.1,"v":49600,"usd":0.45896864}
{"ts":1751688300000,"o":108068.1,"h":108068.1,"l":108056.7,"c":108063.9,"v":97100,"usd":0.89855902}
{"ts":1751688360000,"o":108063.9,"h":108063.9,"l":108063.9,"c":108063.9,"v":0,"usd":0}
{"ts":1751688420000,"o":108063.9,"h":108068.3,"l":108068.3,"c":108068.3,"v":104100,"usd":0.96327894}
{"ts":1751688480000,"o":108068.3,"h":108056.6,"l":108030.1,"c":108030.1,"v":324300,"usd":3.00134352}
{"ts":1751688540000,"o":108030.1,"h":108048.1,"l":108048.1,"c":108048.1,"v":53100,"usd":0.49144581}
{"ts":1751688600000,"o":108048.1,"h":108040,"l":108040,"c":108040,"v":200,"usd":0.00185116}
{"ts":1751688660000,"o":108040,"h":108040,"l":108040,"c":108040,"v":200,"usd":0.00185116}
{"ts":1751688720000,"o":108040,"h":108040,"l":108040,"c":108040,"v":229600,"usd":2.12513168}
{"ts":1751688780000,"o":108040,"h":108050,"l":108030.1,"c":108050,"v":37700,"usd":0.34894153}
{"ts":1751688840000,"o":108050,"h":108110,"l":108050,"c":108110,"v":772000,"usd":7.14412807}
{"ts":1751688900000,"o":108110,"h":108114.5,"l":108100.2,"c":108100.2,"v":94400,"usd":0.87315304}
{"ts":1751688960000,"o":108100.2,"h":108100.1,"l":108080,"c":108080,"v":153900,"usd":1.42370236}
{"ts":1751689020000,"o":108080,"h":108086.2,"l":108070,"c":108086.2,"v":11600,"usd":0.10732932}
{"ts":1751689080000,"o":108086.2,"h":108109.1,"l":108089.3,"c":108090,"v":184600,"usd":1.70778061}
{"ts":1751689140000,"o":108090,"h":108070.2,"l":108070.2,"c":108070.2,"v":29300,"usd":0.27111876}
{"ts":1751689200000,"o":108070.2,"h":108070.2,"l":108070.2,"c":108070.2,"v":0,"usd":0}
{"ts":1751689260000,"o":108070.2,"h":108070.3,"l":108061.1,"c":108070.3,"v":88800,"usd":0.82168632}
{"ts":1751689320000,"o":108070.3,"h":108098.4,"l":108070.3,"c":108098.4,"v":327400,"usd":3.02914248}
{"ts":1751689380000,"o":108098.4,"h":108104.2,"l":108080.1,"c":108104.2,"v":1100,"usd":0.01017575}
{"ts":1751689440000,"o":108104.2,"h":108115.2,"l":108104.3,"c":108115.2,"v":231100,"usd":2.13773003}
{"ts":1751689500000,"o":108115.2,"h":108115.2,"l":108115.2,"c":108115.2,"v":0,"usd":0}
{"ts":1751689560000,"o":108115.2,"h":108115.2,"l":108115.2,"c":108115.2,"v":0,"usd":0}
{"ts":1751689620000,"o":108115.2,"h":108115.2,"l":108115.2,"c":108115.2,"v":0,"usd":0}
{"ts":1751689680000,"o":108115.2,"h":108115.3,"l":108115.2,"c":108115.2,"v":11300,"usd":0.10451822}
{"ts":1751689740000,"o":108115.2,"h":108170.3,"l":108115.3,"c":108170.3,"v":284100,"usd":2.62753988}
{"ts":1751689800000,"o":108170.3,"h":108376.6,"l":108170.3,"c":108369.7,"v":3086300,"usd":28.51058776}
{"ts":1751689860000,"o":108369.7,"h":108428.9,"l":108310.1,"c":108315.1,"v":800200,"usd":7.38423599}
{"ts":1751689920000,"o":108315.1,"h":108336.5,"l":108290.1,"c":108314.6,"v":836500,"usd":7.72359266}
{"ts":1751689980000,"o":108314.6,"h":108314.6,"l":108291.3,"c":108291.3,"v":12100,"usd":0.11173344}
{"ts":1751690040000,"o":108291.3,"h":108291.3,"l":108267.8,"c":108267.8,"v":177100,"usd":1.63545474}
{"ts":1751690100000,"o":108267.8,"h":108286.5,"l":108267.9,"c":108286.5,"v":72200,"usd":0.66685874}
{"ts":1751690160000,"o":108286.5,"h":108286.4,"l":108267.8,"c":108267.8,"v":22700,"usd":0.20965318}
{"ts":1751690220000,"o":108267.8,"h":108281.7,"l":108267.9,"c":108281.7,"v":32800,"usd":0.30294932}
{"ts":1751690280000,"o":108281.7,"h":108281.7,"l":108260,"c":108260,"v":123000,"usd":1.13605968}
{"ts":1751690340000,"o":108260,"h":108260.1,"l":108260,"c":108260,"v":300,"usd":0.0027711}
{"ts":1751690400000,"o":108260,"h":108260.1,"l":108260.1,"c":108260.1,"v":90500,"usd":0.8359485}
{"ts":1751690460000,"o":108260.1,"h":108278.2,"l":108260.5,"c":108267.9,"v":227000,"usd":2.09668785}
{"ts":1751690520000,"o":108267.9,"h":108268.1,"l":108268,"c":108268.1,"v":57700,"usd":0.53293451}
{"ts":1751690580000,"o":108268.1,"h":108268.1,"l":108268.1,"c":108268.1,"v":1300,"usd":0.01200719}
{"ts":1751690640000,"o":108268.1,"h":108268,"l":108218.8,"c":108233.1,"v":335500,"usd":3.09955603}
{"ts":1751690700000,"o":108233.1,"h":108232.3,"l":108218.8,"c":108218.8,"v":10000,"usd":0.09239905}
{"ts":1751690760000,"o":108218.8,"h":108233,"l":108218.9,"c":108233,"v":94600,"usd":0.87414914}
{"ts":1751690820000,"o":108233,"h":108232.1,"l":108210,"c":108210,"v":124400,"usd":1.1495095}
{"ts":1751690880000,"o":108210,"h":108210,"l":108183.4,"c":108183.4,"v":240600,"usd":2.2235749}
{"ts":1751690940000,"o":108183.4,"h":108183.4,"l":108183.4,"c":108183.4,"v":0,"usd":0}
{"ts":1751691000000,"o":108183.4,"h":108183.4,"l":108170,"c":108170.1,"v":118700,"usd":1.09722289}
{"ts":1751691060000,"o":108170.1,"h":108180.5,"l":108170.1,"c":108180.5,"v":42100,"usd":0.38919231}
{"ts":1751691120000,"o":108180.5,"h":108180.4,"l":108180.4,"c":108180.4,"v":7700,"usd":0.07117726}
{"ts":1751691180000,"o":108180.4,"h":108170,"l":108170,"c":108170,"v":800,"usd":0.00739576}
{"ts":1751691240000,"o":108170,"h":108170,"l":108170,"c":108170,"v":0,"usd":0}
{"ts":1751691300000,"o":108170,"h":108170,"l":108160,"c":108160.1,"v":118300,"usd":1.09364954}
{"ts":1751691360000,"o":108160.1,"h":108160.1,"l":108160.1,"c":108160.1,"v":0,"usd":0}
{"ts":1751691420000,"o":108160.1,"h":108160.1,"l":108160.1,"c":108160.1,"v":200,"usd":0.00184912}
{"ts":1751691480000,"o":108160.1,"h":108160,"l":108134.7,"c":108147.8,"v":301600,"usd":2.78871052}
{"ts":1751691540000,"o":108147.8,"h":108147.8,"l":108147.8,"c":108147.8,"v":0,"usd":0}
{"ts":1751691600000,"o":108147.8,"h":108148.1,"l":108148.1,"c":108148.1,"v":7200,"usd":0.06657552}
{"ts":1751691660000,"o":108148.1,"h":108140,"l":108134.9,"c":108134.9,"v":11400,"usd":0.10542254}
{"ts":1751691720000,"o":108134.9,"h":108134.9,"l":108104.2,"c":108134.4,"v":286500,"usd":2.64969363}
{"ts":1751691780000,"o":108134.4,"h":108142.9,"l":108129.1,"c":108129.1,"v":67600,"usd":0.6251379}
{"ts":1751691840000,"o":108129.1,"h":108120,"l":108090,"c":108090,"v":37100,"usd":0.34319305}
{"ts":1751691900000,"o":108090,"h":108090.1,"l":108070.9,"c":108070.9,"v":11000,"usd":0.10176844}
{"ts":1751691960000,"o":108070.9,"h":108088.4,"l":108070,"c":108088.4,"v":186800,"usd":1.72844781}
{"ts":1751692020000,"o":108088.4,"h":108088.4,"l":108050.2,"c":108063.8,"v":94000,"usd":0.86989265}
{"ts":1751692080000,"o":108063.8,"h":108063.8,"l":108060,"c":108060,"v":4400,"usd":0.04071687}
{"ts":1751692140000,"o":108060,"h":108060,"l":108030.3,"c":108030.6,"v":165300,"usd":1.52983245}
{"ts":1751692200000,"o":108030.6,"h":108030.7,"l":108030.6,"c":108030.6,"v":6200,"usd":0.05739092}
{"ts":1751692260000,"o":108030.6,"h":108045.5,"l":108030.7,"c":108045.5,"v":33900,"usd":0.31378915}
{"ts":1751692320000,"o":108045.5,"h":108045.5,"l":108045.5,"c":108045.5,"v":0,"usd":0}
{"ts":1751692380000,"o":108045.5,"h":108059.9,"l":108058.2,"c":108059.9,"v":66500,"usd":0.61541089}
{"ts":1751692440000,"o":108059.9,"h":108075.6,"l":108060,"c":108061.5,"v":184800,"usd":1.71011502}
{"ts":1751692500000,"o":108061.5,"h":108120,"l":108061.5,"c":108120,"v":128500,"usd":1.1891121}
{"ts":1751692560000,"o":108120,"h":108119.9,"l":108110,"c":108110,"v":9500,"usd":0.08786582}
{"ts":1751692620000,"o":108110,"h":108097.8,"l":108080,"c":108080,"v":1100,"usd":0.01017635}
{"ts":1751692680000,"o":108080,"h":108067.5,"l":108058.1,"c":108058.1,"v":127500,"usd":1.17991157}
{"ts":1751692740000,"o":108058.1,"h":108050.1,"l":108050.1,"c":108050.1,"v":2000,"usd":0.01851}
{"ts":1751692800000,"o":108050.1,"h":108067.6,"l":108050.1,"c":108067.6,"v":212800,"usd":1.96927815}
{"ts":1751692860000,"o":108067.6,"h":108093.7,"l":108070,"c":108093.7,"v":126400,"usd":1.16935984}
{"ts":1751692920000,"o":108093.7,"h":108102.4,"l":108089.5,"c":108089.5,"v":46900,"usd":0.43385159}
{"ts":1751692980000,"o":108089.5,"h":108095,"l":108080.1,"c":108090.6,"v":73900,"usd":0.68365878}
{"ts":1751693040000,"o":108090.6,"h":108129.5,"l":108110,"c":108110,"v":87600,"usd":0.81017624}
{"ts":1751693100000,"o":108110,"h":108110,"l":108110,"c":108110,"v":0,"usd":0}
{"ts":1751693160000,"o":108110,"h":108100.1,"l":108100.1,"c":108100.1,"v":6800,"usd":0.06290476}
{"ts":1751693220000,"o":108100.1,"h":108118.2,"l":108118.2,"c":108118.2,"v":12200,"usd":0.11283902}
{"ts":1751693280000,"o":108118.2,"h":108107.3,"l":108107.2,"c":108107.3,"v":6000,"usd":0.0555006}
{"ts":1751693340000,"o":108107.3,"h":108107.3,"l":108107.3,"c":108107.3,"v":0,"usd":0}
{"ts":1751693400000,"o":108107.3,"h":108111.5,"l":108111.5,"c":108111.5,"v":2000,"usd":0.0184994}
{"ts":1751693460000,"o":108111.5,"h":108111.5,"l":108090,"c":108090,"v":280300,"usd":2.59289627}
{"ts":1751693520000,"o":108090,"h":108090,"l":108090,"c":108090,"v":0,"usd":0}
{"ts":1751693580000,"o":108090,"h":108081.9,"l":108050,"c":108050,"v":301600,"usd":2.79111211}
{"ts":1751693640000,"o":108050,"h":108040,"l":108030.6,"c":108030.6,"v":108600,"usd":1.00517996}
{"ts":1751693700000,"o":108030.6,"h":108031.6,"l":107994.2,"c":108020,"v":296600,"usd":2.7457351}
{"ts":1751693760000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751693820000,"o":108020,"h":108040,"l":108019.9,"c":108040,"v":137700,"usd":1.27474013}
{"ts":1751693880000,"o":108040,"h":108040,"l":108039.9,"c":108039.9,"v":5200,"usd":0.04813016}
{"ts":1751693940000,"o":108039.9,"h":108040,"l":108039.9,"c":108040,"v":600,"usd":0.00555348}
{"ts":1751694000000,"o":108040,"h":108040,"l":108040,"c":108040,"v":0,"usd":0}
{"ts":1751694060000,"o":108040,"h":108059.6,"l":108039.8,"c":108059.6,"v":197000,"usd":1.8233918}
{"ts":1751694120000,"o":108059.6,"h":108059.6,"l":108059.6,"c":108059.6,"v":0,"usd":0}
{"ts":1751694180000,"o":108059.6,"h":108059.6,"l":108059.6,"c":108059.6,"v":0,"usd":0}
{"ts":1751694240000,"o":108059.6,"h":108049,"l":108049,"c":108049,"v":25000,"usd":0.2313775}
{"ts":1751694300000,"o":108049,"h":108049,"l":108049,"c":108049,"v":85200,"usd":0.78853452}
{"ts":1751694360000,"o":108049,"h":108060,"l":108059.6,"c":108060,"v":28800,"usd":0.26651831}
{"ts":1751694420000,"o":108060,"h":108090.7,"l":108074.1,"c":108090.7,"v":110700,"usd":1.0242943}
{"ts":1751694480000,"o":108090.7,"h":108090.7,"l":108090.7,"c":108090.7,"v":200,"usd":0.0018503}
{"ts":1751694540000,"o":108090.7,"h":108091.6,"l":108091.6,"c":108091.6,"v":1000,"usd":0.0092514}
{"ts":1751694600000,"o":108091.6,"h":108091.5,"l":108091.5,"c":108091.5,"v":3900,"usd":0.03608046}
{"ts":1751694660000,"o":108091.5,"h":108091.5,"l":108091.5,"c":108091.5,"v":0,"usd":0}
{"ts":1751694720000,"o":108091.5,"h":108128.2,"l":108091.6,"c":108128.2,"v":235100,"usd":2.17490189}
{"ts":1751694780000,"o":108128.2,"h":108159.9,"l":108128.2,"c":108159.9,"v":97000,"usd":0.89695093}
{"ts":1751694840000,"o":108159.9,"h":108173.7,"l":108159.9,"c":108160,"v":203900,"usd":1.88496083}
{"ts":1751694900000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751694960000,"o":108160,"h":108150,"l":108144,"c":108144,"v":127300,"usd":1.17706677}
{"ts":1751695020000,"o":108144,"h":108144,"l":108144,"c":108144,"v":0,"usd":0}
{"ts":1751695080000,"o":108144,"h":108140,"l":108140,"c":108140,"v":400,"usd":0.00369892}
{"ts":1751695140000,"o":108140,"h":108140.1,"l":108140.1,"c":108140.1,"v":2100,"usd":0.01941933}
{"ts":1751695200000,"o":108140.1,"h":108150,"l":108140,"c":108140,"v":149900,"usd":1.38613265}
{"ts":1751695260000,"o":108140,"h":108130.1,"l":108130.1,"c":108130.1,"v":32300,"usd":0.29871363}
{"ts":1751695320000,"o":108130.1,"h":108149.9,"l":108149.9,"c":108149.9,"v":24500,"usd":0.2265368}
{"ts":1751695380000,"o":108149.9,"h":108139.7,"l":108139.7,"c":108139.7,"v":15300,"usd":0.14148369}
{"ts":1751695440000,"o":108139.7,"h":108169,"l":108148.9,"c":108159.8,"v":143600,"usd":1.32775356}
{"ts":1751695500000,"o":108159.8,"h":108159.8,"l":108159.8,"c":108159.8,"v":0,"usd":0}
{"ts":1751695560000,"o":108159.8,"h":108159.7,"l":108130.1,"c":108130.1,"v":49900,"usd":0.46139469}
{"ts":1751695620000,"o":108130.1,"h":108130,"l":108103.7,"c":108103.7,"v":24100,"usd":0.22290449}
{"ts":1751695680000,"o":108103.7,"h":108103.7,"l":108103.7,"c":108103.7,"v":0,"usd":0}
{"ts":1751695740000,"o":108103.7,"h":108097.7,"l":108097.7,"c":108097.7,"v":29200,"usd":0.27012628}
{"ts":1751695800000,"o":108097.7,"h":108080,"l":108062.2,"c":108069.2,"v":402600,"usd":3.72520162}
{"ts":1751695860000,"o":108069.2,"h":108080.1,"l":108069,"c":108080.1,"v":489900,"usd":4.53298008}
{"ts":1751695920000,"o":108080.1,"h":108080.1,"l":108080.1,"c":108080.1,"v":0,"usd":0}
{"ts":1751695980000,"o":108080.1,"h":108080.1,"l":108080.1,"c":108080.1,"v":0,"usd":0}
{"ts":1751696040000,"o":108080.1,"h":108128.4,"l":108128.4,"c":108128.4,"v":31900,"usd":0.29502077}
{"ts":1751696100000,"o":108128.4,"h":108128.4,"l":108128.4,"c":108128.4,"v":0,"usd":0}
{"ts":1751696160000,"o":108128.4,"h":108114.4,"l":108108.1,"c":108109.4,"v":23100,"usd":0.21366374}
{"ts":1751696220000,"o":108109.4,"h":108152.3,"l":108114.3,"c":108152.3,"v":8600,"usd":0.07953353}
{"ts":1751696280000,"o":108152.3,"h":108159.9,"l":108145.5,"c":108148.6,"v":167600,"usd":1.54961105}
{"ts":1751696340000,"o":108148.6,"h":108159.9,"l":108159.9,"c":108159.9,"v":1000,"usd":0.0092456}
{"ts":1751696400000,"o":108159.9,"h":108159.9,"l":108134.2,"c":108134.2,"v":18400,"usd":0.17013052}
{"ts":1751696460000,"o":108134.2,"h":108134.2,"l":108134.2,"c":108134.2,"v":0,"usd":0}
{"ts":1751696520000,"o":108134.2,"h":108160,"l":108150.4,"c":108160,"v":142000,"usd":1.312902}
{"ts":1751696580000,"o":108160,"h":108217.8,"l":108176.6,"c":108217.8,"v":93300,"usd":0.86229733}
{"ts":1751696640000,"o":108217.8,"h":108224.4,"l":108205.1,"c":108216.4,"v":174700,"usd":1.6142955}
{"ts":1751696700000,"o":108216.4,"h":108216.6,"l":108216.6,"c":108216.6,"v":3100,"usd":0.02864617}
{"ts":1751696760000,"o":108216.6,"h":108224.5,"l":108216.6,"c":108224.5,"v":124100,"usd":1.14670505}
{"ts":1751696820000,"o":108224.5,"h":108230.5,"l":108230.4,"c":108230.5,"v":111500,"usd":1.03020425}
{"ts":1751696880000,"o":108230.5,"h":108234.5,"l":108234.4,"c":108234.5,"v":2000,"usd":0.0184784}
{"ts":1751696940000,"o":108234.5,"h":108244.8,"l":108230.1,"c":108244.8,"v":86900,"usd":0.80288609}
{"ts":1751697000000,"o":108244.8,"h":108244.7,"l":108220.1,"c":108220.1,"v":119100,"usd":1.10028259}
{"ts":1751697060000,"o":108220.1,"h":108220.1,"l":108220.1,"c":108220.1,"v":3600,"usd":0.03326544}
{"ts":1751697120000,"o":108220.1,"h":108220.1,"l":108220.1,"c":108220.1,"v":200,"usd":0.00184808}
{"ts":1751697180000,"o":108220.1,"h":108220.1,"l":108190.1,"c":108190.1,"v":178300,"usd":1.64761161}
{"ts":1751697240000,"o":108190.1,"h":108190.1,"l":108190.1,"c":108190.1,"v":100,"usd":0.0009243}
{"ts":1751697300000,"o":108190.1,"h":108299.8,"l":108190.1,"c":108277.9,"v":456500,"usd":4.21720962}
{"ts":1751697360000,"o":108277.9,"h":108277.9,"l":108255,"c":108255.1,"v":60400,"usd":0.55785127}
{"ts":1751697420000,"o":108255.1,"h":108261,"l":108255,"c":108261,"v":68000,"usd":0.6281225}
{"ts":1751697480000,"o":108261,"h":108294,"l":108279.2,"c":108294,"v":115500,"usd":1.06667921}
{"ts":1751697540000,"o":108294,"h":108293.9,"l":108264.2,"c":108279,"v":46400,"usd":0.42847372}
{"ts":1751697600000,"o":108279,"h":108273.2,"l":108240,"c":108240,"v":21600,"usd":0.19951733}
{"ts":1751697660000,"o":108240,"h":108230.1,"l":108195.3,"c":108195.4,"v":1700,"usd":0.01571034}
{"ts":1751697720000,"o":108195.4,"h":108208.6,"l":108191.5,"c":108208.5,"v":188100,"usd":1.73851354}
{"ts":1751697780000,"o":108208.5,"h":108240,"l":108191.9,"c":108234.5,"v":49100,"usd":0.45375109}
{"ts":1751697840000,"o":108234.5,"h":108215.2,"l":108200,"c":108200,"v":15000,"usd":0.13862001}
{"ts":1751697900000,"o":108200,"h":108190.3,"l":108190.3,"c":108190.3,"v":31800,"usd":0.2939274}
{"ts":1751697960000,"o":108190.3,"h":108220,"l":108203.6,"c":108220,"v":127100,"usd":1.17452358}
{"ts":1751698020000,"o":108220,"h":108251.9,"l":108234.3,"c":108251.8,"v":122700,"usd":1.13363379}
{"ts":1751698080000,"o":108251.8,"h":108234.2,"l":108234.2,"c":108234.2,"v":1300,"usd":0.01201096}
{"ts":1751698140000,"o":108234.2,"h":108260,"l":108234.3,"c":108260,"v":1300,"usd":0.01200982}
{"ts":1751698200000,"o":108260,"h":108278.9,"l":108272.4,"c":108272.4,"v":64100,"usd":0.5919892}
{"ts":1751698260000,"o":108272.4,"h":108258.1,"l":108258,"c":108258,"v":3400,"usd":0.03140648}
{"ts":1751698320000,"o":108258,"h":108258,"l":108258,"c":108258,"v":1800,"usd":0.01662696}
{"ts":1751698380000,"o":108258,"h":108258,"l":108258,"c":108258,"v":0,"usd":0}
{"ts":1751698440000,"o":108258,"h":108289.5,"l":108258.1,"c":108289.5,"v":216200,"usd":1.99697233}
{"ts":1751698500000,"o":108289.5,"h":108299.7,"l":108258,"c":108258,"v":119500,"usd":1.10341628}
{"ts":1751698560000,"o":108258,"h":108247.8,"l":108233.7,"c":108233.7,"v":36500,"usd":0.33719137}
{"ts":1751698620000,"o":108233.7,"h":108249,"l":108233.7,"c":108249,"v":33000,"usd":0.30489645}
{"ts":1751698680000,"o":108249,"h":108273.7,"l":108258.2,"c":108273.7,"v":6200,"usd":0.05726889}
{"ts":1751698740000,"o":108273.7,"h":108273.8,"l":108273.8,"c":108273.8,"v":3200,"usd":0.02955456}
{"ts":1751698800000,"o":108273.8,"h":108285.5,"l":108280,"c":108285.3,"v":84500,"usd":0.780352}
{"ts":1751698860000,"o":108285.3,"h":108285.3,"l":108285.2,"c":108285.2,"v":67000,"usd":0.6187383}
{"ts":1751698920000,"o":108285.2,"h":108285.3,"l":108280,"c":108280,"v":152300,"usd":1.40648352}
{"ts":1751698980000,"o":108280,"h":108282.5,"l":108273.8,"c":108282.5,"v":10500,"usd":0.09697037}
{"ts":1751699040000,"o":108282.5,"h":108282.5,"l":108273.7,"c":108273.7,"v":119200,"usd":1.10091048}
{"ts":1751699100000,"o":108273.7,"h":108263.7,"l":108250.1,"c":108250.1,"v":11600,"usd":0.10714674}
{"ts":1751699160000,"o":108250.1,"h":108250.1,"l":108250,"c":108250.1,"v":3000,"usd":0.0277137}
{"ts":1751699220000,"o":108250.1,"h":108256.4,"l":108250.1,"c":108256.4,"v":38400,"usd":0.35472942}
{"ts":1751699280000,"o":108256.4,"h":108250.1,"l":108250,"c":108250.1,"v":34500,"usd":0.31870755}
{"ts":1751699340000,"o":108250.1,"h":108272,"l":108220,"c":108220,"v":56500,"usd":0.52192073}
{"ts":1751699400000,"o":108220,"h":108199,"l":108160,"c":108160,"v":160600,"usd":1.48470882}
{"ts":1751699460000,"o":108160,"h":108150.1,"l":108129,"c":108129.1,"v":138800,"usd":1.28354755}
{"ts":1751699520000,"o":108129.1,"h":108129.2,"l":108129.1,"c":108129.1,"v":3900,"usd":0.03606798}
{"ts":1751699580000,"o":108129.1,"h":108160,"l":108129.2,"c":108160,"v":38700,"usd":0.35783261}
{"ts":1751699640000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751699700000,"o":108160,"h":108159.9,"l":108159.9,"c":108159.9,"v":157900,"usd":1.45988024}
{"ts":1751699760000,"o":108159.9,"h":108141.6,"l":108140,"c":108140,"v":9700,"usd":0.08969691}
{"ts":1751699820000,"o":108140,"h":108140,"l":108140,"c":108140,"v":0,"usd":0}
{"ts":1751699880000,"o":108140,"h":108130.1,"l":108115,"c":108116.9,"v":206400,"usd":1.9088328}
{"ts":1751699940000,"o":108116.9,"h":108113.6,"l":108089.1,"c":108089.1,"v":21000,"usd":0.19426487}
{"ts":1751700000000,"o":108089.1,"h":108117.4,"l":108086.4,"c":108117.4,"v":15000,"usd":0.13877429}
{"ts":1751700060000,"o":108117.4,"h":108123.1,"l":108117.4,"c":108123.1,"v":11000,"usd":0.1017358}
{"ts":1751700120000,"o":108123.1,"h":108123.1,"l":108123.1,"c":108123.1,"v":0,"usd":0}
{"ts":1751700180000,"o":108123.1,"h":108123.1,"l":108123.1,"c":108123.1,"v":0,"usd":0}
{"ts":1751700240000,"o":108123.1,"h":108155.3,"l":108123.1,"c":108155.2,"v":7000,"usd":0.06473764}
{"ts":1751700300000,"o":108155.2,"h":108155.2,"l":108155.2,"c":108155.2,"v":0,"usd":0}
{"ts":1751700360000,"o":108155.2,"h":108155.2,"l":108151.1,"c":108151.1,"v":108900,"usd":1.00689048}
{"ts":1751700420000,"o":108151.1,"h":108153.1,"l":108153.1,"c":108153.1,"v":17800,"usd":0.16458236}
{"ts":1751700480000,"o":108153.1,"h":108137.7,"l":108137.7,"c":108137.7,"v":1100,"usd":0.01017225}
{"ts":1751700540000,"o":108137.7,"h":108147.6,"l":108137.8,"c":108147.6,"v":25000,"usd":0.23118386}
{"ts":1751700600000,"o":108147.6,"h":108147.6,"l":108147.6,"c":108147.6,"v":0,"usd":0}
{"ts":1751700660000,"o":108147.6,"h":108154.7,"l":108154.7,"c":108154.7,"v":32500,"usd":0.300495}
{"ts":1751700720000,"o":108154.7,"h":108135.5,"l":108120,"c":108120,"v":3600,"usd":0.03329199}
{"ts":1751700780000,"o":108120,"h":108104.1,"l":108100,"c":108100,"v":141400,"usd":1.3080282}
{"ts":1751700840000,"o":108100,"h":108090.8,"l":108080.1,"c":108090.8,"v":116600,"usd":1.07873102}
{"ts":1751700900000,"o":108090.8,"h":108090.7,"l":108080.1,"c":108080.1,"v":17600,"usd":0.1628282}
{"ts":1751700960000,"o":108080.1,"h":108080,"l":108070,"c":108070,"v":231600,"usd":2.1429535}
{"ts":1751701020000,"o":108070,"h":108070.1,"l":108070,"c":108070,"v":5500,"usd":0.05089315}
{"ts":1751701080000,"o":108070,"h":108070,"l":108070,"c":108070,"v":115000,"usd":1.0641295}
{"ts":1751701140000,"o":108070,"h":108070,"l":108062.4,"c":108062.4,"v":129100,"usd":1.19460271}
{"ts":1751701200000,"o":108062.4,"h":108062.4,"l":108053.5,"c":108053.5,"v":256400,"usd":2.3727008}
{"ts":1751701260000,"o":108053.5,"h":108050,"l":108050,"c":108050,"v":2800,"usd":0.025914}
{"ts":1751701320000,"o":108050,"h":108040.1,"l":108040,"c":108040.1,"v":38700,"usd":0.35819946}
{"ts":1751701380000,"o":108040.1,"h":108048.9,"l":108048.8,"c":108048.8,"v":200,"usd":0.00185102}
{"ts":1751701440000,"o":108048.8,"h":108048.8,"l":108048.8,"c":108048.8,"v":10100,"usd":0.09347651}
{"ts":1751701500000,"o":108048.8,"h":108048.9,"l":108048.8,"c":108048.9,"v":125300,"usd":1.15966403}
{"ts":1751701560000,"o":108048.9,"h":108048.9,"l":108048.9,"c":108048.9,"v":0,"usd":0}
{"ts":1751701620000,"o":108048.9,"h":108053.7,"l":108048.8,"c":108048.8,"v":132200,"usd":1.22350842}
{"ts":1751701680000,"o":108048.8,"h":108040.4,"l":108032,"c":108040.4,"v":27900,"usd":0.25825416}
{"ts":1751701740000,"o":108040.4,"h":108040.4,"l":108040.4,"c":108040.4,"v":0,"usd":0}
{"ts":1751701800000,"o":108040.4,"h":108040.4,"l":108040.3,"c":108040.4,"v":3200,"usd":0.02961856}
{"ts":1751701860000,"o":108040.4,"h":108051.9,"l":108039.1,"c":108039.1,"v":276200,"usd":2.55626908}
{"ts":1751701920000,"o":108039.1,"h":108030.2,"l":108030.1,"c":108030.1,"v":36700,"usd":0.33972089}
{"ts":1751701980000,"o":108030.1,"h":108030.1,"l":108030.1,"c":108030.1,"v":100,"usd":0.00092567}
{"ts":1751702040000,"o":108030.1,"h":108030.1,"l":108030,"c":108030,"v":119800,"usd":1.10895266}
{"ts":1751702100000,"o":108030,"h":108027.6,"l":108020.1,"c":108027.5,"v":138200,"usd":1.27938626}
{"ts":1751702160000,"o":108027.5,"h":108027.5,"l":108016.5,"c":108016.5,"v":77400,"usd":0.71650998}
{"ts":1751702220000,"o":108016.5,"h":108010,"l":108000,"c":108000,"v":132000,"usd":1.2221133}
{"ts":1751702280000,"o":108000,"h":108000,"l":108000,"c":108000,"v":0,"usd":0}
{"ts":1751702340000,"o":108000,"h":108027.6,"l":108000.1,"c":108027.6,"v":67400,"usd":0.62392642}
{"ts":1751702400000,"o":108027.6,"h":108064.5,"l":108006.7,"c":108064.5,"v":302500,"usd":2.80001622}
{"ts":1751702460000,"o":108064.5,"h":108070.2,"l":108004.7,"c":108049.6,"v":164200,"usd":1.51980898}
{"ts":1751702520000,"o":108049.6,"h":108080,"l":108056.4,"c":108080,"v":202400,"usd":1.87286345}
{"ts":1751702580000,"o":108080,"h":108083.2,"l":108056.5,"c":108068.5,"v":49600,"usd":0.45891203}
{"ts":1751702640000,"o":108068.5,"h":108056.5,"l":108056.4,"c":108056.4,"v":8100,"usd":0.07496064}
{"ts":1751702700000,"o":108056.4,"h":108056.5,"l":108056.5,"c":108056.5,"v":700,"usd":0.00647808}
{"ts":1751702760000,"o":108056.5,"h":108080.3,"l":108060,"c":108080.3,"v":56200,"usd":0.5200286}
{"ts":1751702820000,"o":108080.3,"h":108080.3,"l":108080.3,"c":108080.3,"v":0,"usd":0}
{"ts":1751702880000,"o":108080.3,"h":108099.9,"l":108088.6,"c":108088.6,"v":148100,"usd":1.37012687}
{"ts":1751702940000,"o":108088.6,"h":108092.6,"l":108076.5,"c":108076.5,"v":169000,"usd":1.56351984}
{"ts":1751703000000,"o":108076.5,"h":108094.5,"l":108094.5,"c":108094.5,"v":2200,"usd":0.02035264}
{"ts":1751703060000,"o":108094.5,"h":108099.1,"l":108094.5,"c":108099.1,"v":5900,"usd":0.0545815}
{"ts":1751703120000,"o":108099.1,"h":108099.1,"l":108099.1,"c":108099.1,"v":10000,"usd":0.092508}
{"ts":1751703180000,"o":108099.1,"h":108103,"l":108099.2,"c":108103,"v":5700,"usd":0.05272908}
{"ts":1751703240000,"o":108103,"h":108120,"l":108118.5,"c":108120,"v":1800,"usd":0.01664836}
{"ts":1751703300000,"o":108120,"h":108128.6,"l":108128.6,"c":108128.6,"v":7700,"usd":0.07121114}
{"ts":1751703360000,"o":108128.6,"h":108137,"l":108128.6,"c":108137,"v":105400,"usd":0.97475881}
{"ts":1751703420000,"o":108137,"h":108137,"l":108137,"c":108137,"v":0,"usd":0}
{"ts":1751703480000,"o":108137,"h":108136.9,"l":108108.5,"c":108108.5,"v":263100,"usd":2.43310488}
{"ts":1751703540000,"o":108108.5,"h":108114.2,"l":108100,"c":108100,"v":31600,"usd":0.29228432}
{"ts":1751703600000,"o":108100,"h":108110.9,"l":108110.9,"c":108110.9,"v":15100,"usd":0.13967198}
{"ts":1751703660000,"o":108110.9,"h":108100,"l":108100,"c":108100,"v":6900,"usd":0.06382983}
{"ts":1751703720000,"o":108100,"h":108110.5,"l":108094.1,"c":108110.4,"v":31200,"usd":0.28862178}
{"ts":1751703780000,"o":108110.4,"h":108100,"l":108094.2,"c":108100,"v":6300,"usd":0.05828054}
{"ts":1751703840000,"o":108100,"h":108100.1,"l":108100.1,"c":108100.1,"v":6000,"usd":0.0555042}
{"ts":1751703900000,"o":108100.1,"h":108100,"l":108061.2,"c":108061.2,"v":239100,"usd":2.21209497}
{"ts":1751703960000,"o":108061.2,"h":108061.2,"l":108060.1,"c":108060.1,"v":5500,"usd":0.0508972}
{"ts":1751704020000,"o":108060.1,"h":108060.1,"l":108060.1,"c":108060.1,"v":14800,"usd":0.13696068}
{"ts":1751704080000,"o":108060.1,"h":108060.1,"l":108060.1,"c":108060.1,"v":0,"usd":0}
{"ts":1751704140000,"o":108060.1,"h":108069.7,"l":108069.7,"c":108069.7,"v":500,"usd":0.00462665}
{"ts":1751704200000,"o":108069.7,"h":108069.7,"l":108069.7,"c":108069.7,"v":500,"usd":0.00462665}
{"ts":1751704260000,"o":108069.7,"h":108069.6,"l":108060.1,"c":108060.1,"v":139800,"usd":1.29361374}
{"ts":1751704320000,"o":108060.1,"h":108060,"l":108050.1,"c":108050.1,"v":115900,"usd":1.07255109}
{"ts":1751704380000,"o":108050.1,"h":108050.1,"l":108050.1,"c":108050.1,"v":1500,"usd":0.0138825}
{"ts":1751704440000,"o":108050.1,"h":108050,"l":108050,"c":108050,"v":23100,"usd":0.2137905}
{"ts":1751704500000,"o":108050,"h":108040,"l":108010,"c":108010,"v":139100,"usd":1.28774385}
{"ts":1751704560000,"o":108010,"h":108000.9,"l":108000,"c":108000,"v":240500,"usd":2.22683835}
{"ts":1751704620000,"o":108000,"h":107994.4,"l":107990.1,"c":107990.1,"v":190400,"usd":1.76304714}
{"ts":1751704680000,"o":107990.1,"h":107990,"l":107966.5,"c":107966.5,"v":184400,"usd":1.70789493}
{"ts":1751704740000,"o":107966.5,"h":107964.7,"l":107953,"c":107953,"v":6900,"usd":0.06391107}
{"ts":1751704800000,"o":107953,"h":107958,"l":107953,"c":107958,"v":172200,"usd":1.59513814}
{"ts":1751704860000,"o":107958,"h":107957.9,"l":107931,"c":107934.2,"v":164600,"usd":1.52475317}
{"ts":1751704920000,"o":107934.2,"h":107990,"l":107934.2,"c":107990,"v":171100,"usd":1.58495217}
{"ts":1751704980000,"o":107990,"h":107989.9,"l":107955.6,"c":107957.4,"v":12800,"usd":0.11853713}
{"ts":1751705040000,"o":107957.4,"h":107958.2,"l":107958.1,"c":107958.2,"v":10500,"usd":0.0972604}
{"ts":1751705100000,"o":107958.2,"h":107971.1,"l":107940,"c":107971.1,"v":233600,"usd":2.16386136}
{"ts":1751705160000,"o":107971.1,"h":107990.7,"l":107975.8,"c":107990.7,"v":12100,"usd":0.11205747}
{"ts":1751705220000,"o":107990.7,"h":107990.8,"l":107973.3,"c":107982.1,"v":165500,"usd":1.53256285}
{"ts":1751705280000,"o":107982.1,"h":107982,"l":107982,"c":107982,"v":134500,"usd":1.2455776}
{"ts":1751705340000,"o":107982,"h":107970,"l":107944.2,"c":107944.2,"v":17700,"usd":0.16394668}
{"ts":1751705400000,"o":107944.2,"h":107969.4,"l":107944.2,"c":107969.4,"v":192400,"usd":1.78230792}
{"ts":1751705460000,"o":107969.4,"h":107982.5,"l":107971.7,"c":107982.5,"v":3400,"usd":0.03148816}
{"ts":1751705520000,"o":107982.5,"h":107991,"l":107982.5,"c":107991,"v":5900,"usd":0.05463833}
{"ts":1751705580000,"o":107991,"h":108016.6,"l":107986.5,"c":107986.5,"v":102600,"usd":0.94995119}
{"ts":1751705640000,"o":107986.5,"h":108008.5,"l":107986.4,"c":108008.5,"v":11400,"usd":0.10556383}
{"ts":1751705700000,"o":108008.5,"h":108015.8,"l":108013.6,"c":108015.8,"v":4000,"usd":0.0370323}
{"ts":1751705760000,"o":108015.8,"h":108013.5,"l":107996.5,"c":107996.5,"v":53700,"usd":0.49717572}
{"ts":1751705820000,"o":107996.5,"h":108018,"l":108016.3,"c":108018,"v":5000,"usd":0.04628894}
{"ts":1751705880000,"o":108018,"h":108031.4,"l":108018,"c":108031.4,"v":224400,"usd":2.07728535}
{"ts":1751705940000,"o":108031.4,"h":108036.6,"l":108036.6,"c":108036.6,"v":46300,"usd":0.42855743}
{"ts":1751706000000,"o":108036.6,"h":108036.5,"l":108036.5,"c":108036.5,"v":41400,"usd":0.38320254}
{"ts":1751706060000,"o":108036.5,"h":108020.9,"l":108020.8,"c":108020.9,"v":8900,"usd":0.08239175}
{"ts":1751706120000,"o":108020.9,"h":108029,"l":108026.9,"c":108029,"v":1700,"usd":0.01573672}
{"ts":1751706180000,"o":108029,"h":108029.1,"l":108009,"c":108009,"v":34700,"usd":0.32121317}
{"ts":1751706240000,"o":108009,"h":107999.3,"l":107999.3,"c":107999.3,"v":5000,"usd":0.0462965}
{"ts":1751706300000,"o":107999.3,"h":107999.3,"l":107999.3,"c":107999.3,"v":0,"usd":0}
{"ts":1751706360000,"o":107999.3,"h":107999.3,"l":107970.7,"c":107970.7,"v":108500,"usd":1.00484748}
{"ts":1751706420000,"o":107970.7,"h":107970,"l":107918.9,"c":107929.8,"v":260800,"usd":2.41603496}
{"ts":1751706480000,"o":107929.8,"h":107950,"l":107900.1,"c":107950,"v":184900,"usd":1.71340699}
{"ts":1751706540000,"o":107950,"h":107949.9,"l":107921.9,"c":107942,"v":8800,"usd":0.08152556}
{"ts":1751706600000,"o":107942,"h":107949.2,"l":107949.2,"c":107949.2,"v":6100,"usd":0.05650796}
{"ts":1751706660000,"o":107949.2,"h":107924.3,"l":107924.3,"c":107924.3,"v":79300,"usd":0.73477794}
{"ts":1751706720000,"o":107924.3,"h":107936.3,"l":107912.6,"c":107936.3,"v":196600,"usd":1.82176558}
{"ts":1751706780000,"o":107936.3,"h":107952.9,"l":107936.4,"c":107952.9,"v":51000,"usd":0.47245018}
{"ts":1751706840000,"o":107952.9,"h":107952.8,"l":107949.2,"c":107949.2,"v":88300,"usd":0.81796698}
{"ts":1751706900000,"o":107949.2,"h":107954.6,"l":107949.2,"c":107954.6,"v":275500,"usd":2.55211327}
{"ts":1751706960000,"o":107954.6,"h":107949.2,"l":107919.5,"c":107928.8,"v":236800,"usd":2.19391593}
{"ts":1751707020000,"o":107928.8,"h":107932.2,"l":107912.6,"c":107912.6,"v":181000,"usd":1.6771236}
{"ts":1751707080000,"o":107912.6,"h":107936.2,"l":107912.6,"c":107936.1,"v":24900,"usd":0.23073135}
{"ts":1751707140000,"o":107936.1,"h":107936.2,"l":107900,"c":107900.1,"v":2059500,"usd":19.0848899}
{"ts":1751707200000,"o":107900.1,"h":107903.5,"l":107900,"c":107900,"v":29100,"usd":0.26968641}
{"ts":1751707260000,"o":107900,"h":107933.2,"l":107900,"c":107933.1,"v":219900,"usd":2.03771919}
{"ts":1751707320000,"o":107933.1,"h":107913.8,"l":107913.8,"c":107913.8,"v":500,"usd":0.00463335}
{"ts":1751707380000,"o":107913.8,"h":107929.2,"l":107913.7,"c":107929.2,"v":13600,"usd":0.12602096}
{"ts":1751707440000,"o":107929.2,"h":107939.9,"l":107929.2,"c":107939.9,"v":72500,"usd":0.6717136}
{"ts":1751707500000,"o":107939.9,"h":107923.2,"l":107923.1,"c":107923.2,"v":113900,"usd":1.05537464}
{"ts":1751707560000,"o":107923.2,"h":107930.2,"l":107903.1,"c":107903.1,"v":148600,"usd":1.37689642}
{"ts":1751707620000,"o":107903.1,"h":107913.7,"l":107900,"c":107900,"v":10300,"usd":0.09544926}
{"ts":1751707680000,"o":107900,"h":107920,"l":107899,"c":107920,"v":41700,"usd":0.3864108}
{"ts":1751707740000,"o":107920,"h":107940,"l":107934.1,"c":107940,"v":10600,"usd":0.09820669}
{"ts":1751707800000,"o":107940,"h":107950.9,"l":107950.9,"c":107950.9,"v":135100,"usd":1.25149885}
{"ts":1751707860000,"o":107950.9,"h":107929.6,"l":107910,"c":107917.6,"v":13100,"usd":0.12138711}
{"ts":1751707920000,"o":107917.6,"h":107951,"l":107917.7,"c":107951,"v":152900,"usd":1.41648316}
{"ts":1751707980000,"o":107951,"h":107951,"l":107951,"c":107951,"v":0,"usd":0}
{"ts":1751708040000,"o":107951,"h":107958.2,"l":107935.5,"c":107935.5,"v":10000,"usd":0.09262978}
{"ts":1751708100000,"o":107935.5,"h":107960,"l":107945.8,"c":107960,"v":8100,"usd":0.07502929}
{"ts":1751708160000,"o":107960,"h":107960,"l":107960,"c":107960,"v":0,"usd":0}
{"ts":1751708220000,"o":107960,"h":108000,"l":107970.8,"c":107999.9,"v":186300,"usd":1.72531195}
{"ts":1751708280000,"o":107999.9,"h":107989.7,"l":107911.1,"c":107918.6,"v":377700,"usd":3.49905004}
{"ts":1751708340000,"o":107918.6,"h":107933.6,"l":107920,"c":107920,"v":102500,"usd":0.94966272}
{"ts":1751708400000,"o":107920,"h":107935,"l":107907.1,"c":107935,"v":10300,"usd":0.09544616}
{"ts":1751708460000,"o":107935,"h":107935,"l":107935,"c":107935,"v":1000,"usd":0.0092648}
{"ts":1751708520000,"o":107935,"h":107935,"l":107935,"c":107935,"v":1000,"usd":0.0092648}
{"ts":1751708580000,"o":107935,"h":107937.1,"l":107935,"c":107937.1,"v":138900,"usd":1.28687856}
{"ts":1751708640000,"o":107937.1,"h":107950,"l":107939.9,"c":107950,"v":25900,"usd":0.23994184}
{"ts":1751708700000,"o":107950,"h":107966.3,"l":107966.3,"c":107966.3,"v":100,"usd":0.00092621}
{"ts":1751708760000,"o":107966.3,"h":107966.3,"l":107966.3,"c":107966.3,"v":1700,"usd":0.01574557}
{"ts":1751708820000,"o":107966.3,"h":108015.5,"l":107980.8,"c":108015.5,"v":113200,"usd":1.04832482}
{"ts":1751708880000,"o":108015.5,"h":108015.5,"l":108015.5,"c":108015.5,"v":300,"usd":0.00277737}
{"ts":1751708940000,"o":108015.5,"h":108099.9,"l":108015.5,"c":108099.9,"v":448700,"usd":4.15281167}
{"ts":1751709000000,"o":108099.9,"h":108126.7,"l":108096.7,"c":108120,"v":113600,"usd":1.05086257}
{"ts":1751709060000,"o":108120,"h":108117,"l":108080.1,"c":108080.1,"v":201300,"usd":1.86186652}
{"ts":1751709120000,"o":108080.1,"h":108081.8,"l":108056.9,"c":108081.8,"v":414200,"usd":3.83250358}
{"ts":1751709180000,"o":108081.8,"h":108098.3,"l":108084.4,"c":108098.3,"v":7900,"usd":0.07309068}
{"ts":1751709240000,"o":108098.3,"h":108126.4,"l":108098.3,"c":108115.9,"v":51000,"usd":0.47174539}
{"ts":1751709300000,"o":108115.9,"h":108115.9,"l":108115.9,"c":108115.9,"v":0,"usd":0}
{"ts":1751709360000,"o":108115.9,"h":108126.9,"l":108114.9,"c":108126.9,"v":242500,"usd":2.2428872}
{"ts":1751709420000,"o":108126.9,"h":108139.1,"l":108079.5,"c":108082.5,"v":350700,"usd":3.24350789}
{"ts":1751709480000,"o":108082.5,"h":108082.5,"l":108082.5,"c":108082.5,"v":0,"usd":0}
{"ts":1751709540000,"o":108082.5,"h":108093.6,"l":108082.6,"c":108093.4,"v":76400,"usd":0.7068243}
{"ts":1751709600000,"o":108093.4,"h":108080.1,"l":108080.1,"c":108080.1,"v":44900,"usd":0.41543276}
{"ts":1751709660000,"o":108080.1,"h":108092.9,"l":108092.9,"c":108092.9,"v":1700,"usd":0.01572721}
{"ts":1751709720000,"o":108092.9,"h":108104,"l":108080.1,"c":108104,"v":25600,"usd":0.23682535}
{"ts":1751709780000,"o":108104,"h":108107.4,"l":108105.8,"c":108105.8,"v":46400,"usd":0.42920465}
{"ts":1751709840000,"o":108105.8,"h":108090.1,"l":108090,"c":108090.1,"v":54000,"usd":0.499581}
{"ts":1751709900000,"o":108090.1,"h":108119.9,"l":108105.2,"c":108110,"v":90800,"usd":0.83987284}
{"ts":1751709960000,"o":108110,"h":108107.2,"l":108096.3,"c":108107.2,"v":11600,"usd":0.10730999}
{"ts":1751710020000,"o":108107.2,"h":108107.2,"l":108107.2,"c":108107.2,"v":0,"usd":0}
{"ts":1751710080000,"o":108107.2,"h":108125.8,"l":108110,"c":108125.8,"v":45900,"usd":0.42453127}
{"ts":1751710140000,"o":108125.8,"h":108111.2,"l":108080,"c":108080,"v":219700,"usd":2.032496}
{"ts":1751710200000,"o":108080,"h":108092.3,"l":108065.1,"c":108092.3,"v":85700,"usd":0.79302981}
{"ts":1751710260000,"o":108092.3,"h":108105.1,"l":108090,"c":108090,"v":8400,"usd":0.07771002}
{"ts":1751710320000,"o":108090,"h":108114,"l":108090.1,"c":108094.2,"v":94500,"usd":0.8741761}
{"ts":1751710380000,"o":108094.2,"h":108094.2,"l":108094.2,"c":108094.2,"v":0,"usd":0}
{"ts":1751710440000,"o":108094.2,"h":108094.2,"l":108094.2,"c":108094.2,"v":0,"usd":0}
{"ts":1751710500000,"o":108094.2,"h":108090.1,"l":108090.1,"c":108090.1,"v":10000,"usd":0.092515}
{"ts":1751710560000,"o":108090.1,"h":108090.1,"l":108090,"c":108090.1,"v":103500,"usd":0.95753025}
{"ts":1751710620000,"o":108090.1,"h":108098.6,"l":108090.1,"c":108090.1,"v":4300,"usd":0.03977872}
{"ts":1751710680000,"o":108090.1,"h":108090.1,"l":108090.1,"c":108090.1,"v":200,"usd":0.0018503}
{"ts":1751710740000,"o":108090.1,"h":108090.1,"l":108080,"c":108080,"v":118400,"usd":1.09539886}
{"ts":1751710800000,"o":108080,"h":108090.1,"l":108070.1,"c":108090.1,"v":79700,"usd":0.73747595}
{"ts":1751710860000,"o":108090.1,"h":108126,"l":108103.9,"c":108126,"v":18000,"usd":0.16647861}
{"ts":1751710920000,"o":108126,"h":108126,"l":108126,"c":108126,"v":1300,"usd":0.01202305}
{"ts":1751710980000,"o":108126,"h":108137.3,"l":108126,"c":108137.3,"v":42500,"usd":0.39304229}
{"ts":1751711040000,"o":108137.3,"h":108148.1,"l":108137.3,"c":108148.1,"v":25200,"usd":0.2330212}
{"ts":1751711100000,"o":108148.1,"h":108148.1,"l":108148,"c":108148.1,"v":2300,"usd":0.02126718}
{"ts":1751711160000,"o":108148.1,"h":108148.1,"l":108145,"c":108148.1,"v":5100,"usd":0.0471578}
{"ts":1751711220000,"o":108148.1,"h":108148.1,"l":108124.2,"c":108124.2,"v":19700,"usd":0.1821715}
{"ts":1751711280000,"o":108124.2,"h":108124.2,"l":108124.2,"c":108124.2,"v":0,"usd":0}
{"ts":1751711340000,"o":108124.2,"h":108124.2,"l":108124.2,"c":108124.2,"v":0,"usd":0}
{"ts":1751711400000,"o":108124.2,"h":108122.3,"l":108120.1,"c":108122.3,"v":119300,"usd":1.10340568}
{"ts":1751711460000,"o":108122.3,"h":108224.7,"l":108142,"c":108202,"v":670200,"usd":6.1951284}
{"ts":1751711520000,"o":108202,"h":108200,"l":108170.1,"c":108174.4,"v":489800,"usd":4.52776536}
{"ts":1751711580000,"o":108174.4,"h":108187.4,"l":108180,"c":108180,"v":117900,"usd":1.08977335}
{"ts":1751711640000,"o":108180,"h":108170,"l":108170,"c":108170,"v":300,"usd":0.00277341}
{"ts":1751711700000,"o":108170,"h":108161.5,"l":108145.1,"c":108145.2,"v":48200,"usd":0.4456865}
{"ts":1751711760000,"o":108145.2,"h":108166,"l":108160.6,"c":108166,"v":6700,"usd":0.06194435}
{"ts":1751711820000,"o":108166,"h":108168.8,"l":108168.8,"c":108168.8,"v":1000,"usd":0.0092448}
{"ts":1751711880000,"o":108168.8,"h":108160.5,"l":108160.5,"c":108160.5,"v":109200,"usd":1.0096086}
{"ts":1751711940000,"o":108160.5,"h":108160.5,"l":108160.5,"c":108160.5,"v":0,"usd":0}
{"ts":1751712000000,"o":108160.5,"h":108148.6,"l":108148.6,"c":108148.6,"v":33400,"usd":0.3088331}
{"ts":1751712060000,"o":108148.6,"h":108148.5,"l":108148.5,"c":108148.5,"v":4000,"usd":0.036986}
{"ts":1751712120000,"o":108148.5,"h":108148.5,"l":108148.5,"c":108148.5,"v":0,"usd":0}
{"ts":1751712180000,"o":108148.5,"h":108148.6,"l":108148.6,"c":108148.6,"v":39400,"usd":0.3643121}
{"ts":1751712240000,"o":108148.6,"h":108157.7,"l":108150,"c":108150.1,"v":51300,"usd":0.47432106}
{"ts":1751712300000,"o":108150.1,"h":108150.1,"l":108150.1,"c":108150.1,"v":0,"usd":0}
{"ts":1751712360000,"o":108150.1,"h":108170,"l":108158.6,"c":108170,"v":22500,"usd":0.20802475}
{"ts":1751712420000,"o":108170,"h":108180,"l":108170,"c":108180,"v":21500,"usd":0.19876009}
{"ts":1751712480000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1751712540000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1751712600000,"o":108180,"h":108190,"l":108176.7,"c":108176.7,"v":26100,"usd":0.24126287}
{"ts":1751712660000,"o":108176.7,"h":108184.4,"l":108184.4,"c":108184.4,"v":19400,"usd":0.1793239}
{"ts":1751712720000,"o":108184.4,"h":108206.8,"l":108199.1,"c":108206.8,"v":15000,"usd":0.13862824}
{"ts":1751712780000,"o":108206.8,"h":108199.1,"l":108190,"c":108190,"v":8600,"usd":0.07948417}
{"ts":1751712840000,"o":108190,"h":108190,"l":108190,"c":108190,"v":0,"usd":0}
{"ts":1751712900000,"o":108190,"h":108190,"l":108190,"c":108190,"v":0,"usd":0}
{"ts":1751712960000,"o":108190,"h":108190,"l":108190,"c":108190,"v":0,"usd":0}
{"ts":1751713020000,"o":108190,"h":108180.1,"l":108104.6,"c":108104.6,"v":201100,"usd":1.85955583}
{"ts":1751713080000,"o":108104.6,"h":108109.6,"l":108081.6,"c":108082.1,"v":396700,"usd":3.66961379}
{"ts":1751713140000,"o":108082.1,"h":108084.3,"l":108084.2,"c":108084.2,"v":25900,"usd":0.2396268}
{"ts":1751713200000,"o":108084.2,"h":108084.2,"l":108084.2,"c":108084.2,"v":18300,"usd":0.1693116}
{"ts":1751713260000,"o":108084.2,"h":108086.2,"l":108084.3,"c":108086.2,"v":773000,"usd":7.15179599}
{"ts":1751713320000,"o":108086.2,"h":108104.9,"l":108084.3,"c":108104.9,"v":162300,"usd":1.50141751}
{"ts":1751713380000,"o":108104.9,"h":108104.8,"l":108104.8,"c":108104.8,"v":7900,"usd":0.07307737}
{"ts":1751713440000,"o":108104.8,"h":108120.3,"l":108104.9,"c":108120.3,"v":73200,"usd":0.67709794}
{"ts":1751713500000,"o":108120.3,"h":108120.3,"l":108120.3,"c":108120.3,"v":13600,"usd":0.1257864}
{"ts":1751713560000,"o":108120.3,"h":108150.4,"l":108130,"c":108150.4,"v":28100,"usd":0.25985103}
{"ts":1751713620000,"o":108150.4,"h":108150.4,"l":108116.2,"c":108116.2,"v":52400,"usd":0.48459858}
{"ts":1751713680000,"o":108116.2,"h":108116.2,"l":108113.1,"c":108116.2,"v":32100,"usd":0.29690454}
{"ts":1751713740000,"o":108116.2,"h":108116.2,"l":108097.6,"c":108114.5,"v":69300,"usd":0.64104978}
{"ts":1751713800000,"o":108114.5,"h":108126.4,"l":108114.5,"c":108126.4,"v":9400,"usd":0.08694078}
{"ts":1751713860000,"o":108126.4,"h":108126.4,"l":108126.4,"c":108126.4,"v":8200,"usd":0.07583688}
{"ts":1751713920000,"o":108126.4,"h":108126.5,"l":108126.5,"c":108126.5,"v":3600,"usd":0.03329424}
{"ts":1751713980000,"o":108126.5,"h":108126.5,"l":108126.4,"c":108126.5,"v":7500,"usd":0.069363}
{"ts":1751714040000,"o":108126.5,"h":108126.4,"l":108125.6,"c":108125.6,"v":9000,"usd":0.08323572}
{"ts":1751714100000,"o":108125.6,"h":108125.7,"l":108114.1,"c":108114.1,"v":19300,"usd":0.17851435}
{"ts":1751714160000,"o":108114.1,"h":108114.1,"l":108114.1,"c":108114.1,"v":8800,"usd":0.0813956}
{"ts":1751714220000,"o":108114.1,"h":108114.1,"l":108114.1,"c":108114.1,"v":900,"usd":0.00832455}
{"ts":1751714280000,"o":108114.1,"h":108125.1,"l":108114.2,"c":108125.1,"v":55000,"usd":0.50869374}
{"ts":1751714340000,"o":108125.1,"h":108125,"l":108114.2,"c":108114.2,"v":4600,"usd":0.04254635}
{"ts":1751714400000,"o":108114.2,"h":108158.9,"l":108114.2,"c":108134,"v":407000,"usd":3.76399999}
{"ts":1751714460000,"o":108134,"h":108146.9,"l":108134,"c":108142.9,"v":20700,"usd":0.19142696}
{"ts":1751714520000,"o":108142.9,"h":108143,"l":108142.9,"c":108143,"v":60800,"usd":0.5622176}
{"ts":1751714580000,"o":108143,"h":108143,"l":108138.2,"c":108143,"v":159200,"usd":1.472137}
{"ts":1751714640000,"o":108143,"h":108160,"l":108155.9,"c":108160,"v":25100,"usd":0.23206969}
{"ts":1751714700000,"o":108160,"h":108179.4,"l":108170,"c":108174.4,"v":82200,"usd":0.75988802}
{"ts":1751714760000,"o":108174.4,"h":108174.3,"l":108174.3,"c":108174.3,"v":7900,"usd":0.07302997}
{"ts":1751714820000,"o":108174.3,"h":108174.3,"l":108161.4,"c":108161.4,"v":8200,"usd":0.07581206}
{"ts":1751714880000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":0,"usd":0}
{"ts":1751714940000,"o":108161.4,"h":108161.5,"l":108161.4,"c":108161.4,"v":3700,"usd":0.03420798}
{"ts":1751715000000,"o":108161.4,"h":108171.6,"l":108156.5,"c":108171.6,"v":54000,"usd":0.49927202}
{"ts":1751715060000,"o":108171.6,"h":108174.4,"l":108171.7,"c":108174.4,"v":131800,"usd":1.21840174}
{"ts":1751715120000,"o":108174.4,"h":108194.7,"l":108179.2,"c":108194.7,"v":229400,"usd":2.1205504}
{"ts":1751715180000,"o":108194.7,"h":108186.3,"l":108186.3,"c":108186.3,"v":1600,"usd":0.01478928}
{"ts":1751715240000,"o":108186.3,"h":108186.3,"l":108183.7,"c":108183.7,"v":81500,"usd":0.75333015}
{"ts":1751715300000,"o":108183.7,"h":108183.8,"l":108183.7,"c":108183.7,"v":78700,"usd":0.72746345}
{"ts":1751715360000,"o":108183.7,"h":108183.8,"l":108183.8,"c":108183.8,"v":7700,"usd":0.07117495}
{"ts":1751715420000,"o":108183.8,"h":108183.8,"l":108183.8,"c":108183.8,"v":0,"usd":0}
{"ts":1751715480000,"o":108183.8,"h":108183.8,"l":108183.8,"c":108183.8,"v":133400,"usd":1.2330829}
{"ts":1751715540000,"o":108183.8,"h":108183.8,"l":108183.8,"c":108183.8,"v":0,"usd":0}
{"ts":1751715600000,"o":108183.8,"h":108194.5,"l":108194.5,"c":108194.5,"v":309500,"usd":2.8605847}
{"ts":1751715660000,"o":108194.5,"h":108199.9,"l":108199.9,"c":108199.9,"v":5100,"usd":0.04713522}
{"ts":1751715720000,"o":108199.9,"h":108200,"l":108199.9,"c":108200,"v":18900,"usd":0.17467571}
{"ts":1751715780000,"o":108200,"h":108217.4,"l":108217.4,"c":108217.4,"v":2000,"usd":0.0184814}
{"ts":1751715840000,"o":108217.4,"h":108217.4,"l":108194.4,"c":108194.5,"v":105000,"usd":0.97032351}
{"ts":1751715900000,"o":108194.5,"h":108203.4,"l":108194.6,"c":108203.4,"v":42900,"usd":0.39649444}
{"ts":1751715960000,"o":108203.4,"h":108203.4,"l":108203.3,"c":108203.3,"v":6700,"usd":0.06192073}
{"ts":1751716020000,"o":108203.3,"h":108203.3,"l":108203.3,"c":108203.3,"v":300,"usd":0.00277257}
{"ts":1751716080000,"o":108203.3,"h":108203.4,"l":108203.4,"c":108203.4,"v":3000,"usd":0.0277257}
{"ts":1751716140000,"o":108203.4,"h":108203.4,"l":108176.4,"c":108176.4,"v":362000,"usd":3.34593425}
{"ts":1751716200000,"o":108176.4,"h":108192.9,"l":108176.5,"c":108192.9,"v":80900,"usd":0.74781633}
{"ts":1751716260000,"o":108192.9,"h":108200,"l":108199.9,"c":108200,"v":400,"usd":0.00369687}
{"ts":1751716320000,"o":108200,"h":108199.9,"l":108180,"c":108180,"v":36400,"usd":0.3364585}
{"ts":1751716380000,"o":108180,"h":108180,"l":108180,"c":108180,"v":100,"usd":0.00092439}
{"ts":1751716440000,"o":108180,"h":108180,"l":108180,"c":108180,"v":9600,"usd":0.08874144}
{"ts":1751716500000,"o":108180,"h":108180,"l":108132.7,"c":108132.7,"v":478400,"usd":4.42291669}
{"ts":1751716560000,"o":108132.7,"h":108132.7,"l":108132.7,"c":108132.7,"v":27200,"usd":0.25154288}
{"ts":1751716620000,"o":108132.7,"h":108132.7,"l":108132.7,"c":108132.7,"v":0,"usd":0}
{"ts":1751716680000,"o":108132.7,"h":108132.7,"l":108132.7,"c":108132.7,"v":93000,"usd":0.8600547}
{"ts":1751716740000,"o":108132.7,"h":108132.8,"l":108132.7,"c":108132.8,"v":3200,"usd":0.02959328}
{"ts":1751716800000,"o":108132.8,"h":108132.7,"l":108100,"c":108100.1,"v":286900,"usd":2.65347652}
{"ts":1751716860000,"o":108100.1,"h":108102.2,"l":108060.8,"c":108060.8,"v":518700,"usd":4.79842137}
{"ts":1751716920000,"o":108060.8,"h":108060.8,"l":108024.2,"c":108024.2,"v":77600,"usd":0.7182201}
{"ts":1751716980000,"o":108024.2,"h":108036.9,"l":108010,"c":108021.7,"v":192000,"usd":1.77747148}
{"ts":1751717040000,"o":108021.7,"h":108021.8,"l":107989,"c":107989,"v":58600,"usd":0.54259461}
{"ts":1751717100000,"o":107989,"h":108019.3,"l":107989,"c":108019.3,"v":249200,"usd":2.30760315}
{"ts":1751717160000,"o":108019.3,"h":108048.5,"l":108019.3,"c":108024.1,"v":159000,"usd":1.47171324}
{"ts":1751717220000,"o":108024.1,"h":108075.6,"l":108024.2,"c":108075.6,"v":62500,"usd":0.57847387}
{"ts":1751717280000,"o":108075.6,"h":108067.3,"l":108030.9,"c":108030.9,"v":34100,"usd":0.31559834}
{"ts":1751717340000,"o":108030.9,"h":108030.9,"l":108008.2,"c":108008.2,"v":21500,"usd":0.19902487}
{"ts":1751717400000,"o":108008.2,"h":108020.5,"l":108008.2,"c":108020.5,"v":54400,"usd":0.50363828}
{"ts":1751717460000,"o":108020.5,"h":108035,"l":108034.5,"c":108035,"v":49100,"usd":0.45448433}
{"ts":1751717520000,"o":108035,"h":108035,"l":108034.9,"c":108035,"v":8700,"usd":0.08052981}
{"ts":1751717580000,"o":108035,"h":108034.9,"l":108034.9,"c":108034.9,"v":2500,"usd":0.02314075}
{"ts":1751717640000,"o":108034.9,"h":108035,"l":108034.9,"c":108034.9,"v":3300,"usd":0.03054579}
{"ts":1751717700000,"o":108034.9,"h":108035,"l":108034.9,"c":108035,"v":8200,"usd":0.07590166}
{"ts":1751717760000,"o":108035,"h":108060,"l":108034.9,"c":108060,"v":295400,"usd":2.73388342}
{"ts":1751717820000,"o":108060,"h":108060,"l":108033.3,"c":108033.3,"v":140600,"usd":1.30117766}
{"ts":1751717880000,"o":108033.3,"h":108051.9,"l":108033.4,"c":108051.9,"v":28800,"usd":0.26656992}
{"ts":1751717940000,"o":108051.9,"h":108051.9,"l":108051.8,"c":108051.9,"v":8500,"usd":0.0786658}
{"ts":1751718000000,"o":108051.9,"h":108051.9,"l":108029.1,"c":108029.1,"v":173900,"usd":1.60946022}
{"ts":1751718060000,"o":108029.1,"h":108020.1,"l":107989.2,"c":107989.2,"v":173000,"usd":1.60164401}
{"ts":1751718120000,"o":107989.2,"h":108009.9,"l":107989.2,"c":108009.9,"v":32200,"usd":0.29817785}
{"ts":1751718180000,"o":108009.9,"h":108009.9,"l":108009.9,"c":108009.9,"v":0,"usd":0}
{"ts":1751718240000,"o":108009.9,"h":108015.9,"l":108003.9,"c":108003.9,"v":144900,"usd":1.34149236}
{"ts":1751718300000,"o":108003.9,"h":107997.7,"l":107997.6,"c":107997.7,"v":5700,"usd":0.05277915}
{"ts":1751718360000,"o":107997.7,"h":107997.6,"l":107997.6,"c":107997.6,"v":4200,"usd":0.0388899}
{"ts":1751718420000,"o":107997.6,"h":108030,"l":107997.7,"c":108030,"v":48600,"usd":0.44997602}
{"ts":1751718480000,"o":108030,"h":108030,"l":108009.5,"c":108009.5,"v":43200,"usd":0.39989845}
{"ts":1751718540000,"o":108009.5,"h":108009.6,"l":108009.5,"c":108009.6,"v":600,"usd":0.00555504}
{"ts":1751718600000,"o":108009.6,"h":108009.5,"l":108009.5,"c":108009.5,"v":300,"usd":0.00277752}
{"ts":1751718660000,"o":108009.5,"h":108009.6,"l":108009.6,"c":108009.6,"v":29700,"usd":0.27497448}
{"ts":1751718720000,"o":108009.6,"h":108020.1,"l":108012.1,"c":108012.1,"v":43900,"usd":0.40640446}
{"ts":1751718780000,"o":108012.1,"h":108012.2,"l":108012.2,"c":108012.2,"v":50000,"usd":0.46291}
{"ts":1751718840000,"o":108012.2,"h":108012.1,"l":108012.1,"c":108012.1,"v":5000,"usd":0.046291}
{"ts":1751718900000,"o":108012.1,"h":108012.1,"l":107989.4,"c":107989.4,"v":22900,"usd":0.21202951}
{"ts":1751718960000,"o":107989.4,"h":107989.4,"l":107977.3,"c":107977.3,"v":319500,"usd":2.95878046}
{"ts":1751719020000,"o":107977.3,"h":107977.3,"l":107961,"c":107965.9,"v":189600,"usd":1.75601445}
{"ts":1751719080000,"o":107965.9,"h":107979.1,"l":107966.9,"c":107979,"v":53500,"usd":0.49549135}
{"ts":1751719140000,"o":107979,"h":108000,"l":107961.7,"c":108000,"v":86900,"usd":0.8047232}
{"ts":1751719200000,"o":108000,"h":108025.3,"l":108000,"c":108025.3,"v":36800,"usd":0.34070846}
{"ts":1751719260000,"o":108025.3,"h":108045,"l":108039.8,"c":108045,"v":21000,"usd":0.1943698}
{"ts":1751719320000,"o":108045,"h":108058.5,"l":108036.2,"c":108058.5,"v":99700,"usd":0.92271757}
{"ts":1751719380000,"o":108058.5,"h":108061.3,"l":108059.9,"c":108061.3,"v":125800,"usd":1.16416577}
{"ts":1751719440000,"o":108061.3,"h":108067.2,"l":108065.8,"c":108067.2,"v":114400,"usd":1.05861174}
{"ts":1751719500000,"o":108067.2,"h":108076.2,"l":108076.1,"c":108076.1,"v":7600,"usd":0.07032052}
{"ts":1751719560000,"o":108076.1,"h":108076.1,"l":108076.1,"c":108076.1,"v":800,"usd":0.00740216}
{"ts":1751719620000,"o":108076.1,"h":108100,"l":108076.1,"c":108100,"v":287900,"usd":2.66365402}
{"ts":1751719680000,"o":108100,"h":108119.1,"l":108100,"c":108119.1,"v":365300,"usd":3.37912175}
{"ts":1751719740000,"o":108119.1,"h":108147.2,"l":108126.6,"c":108136.2,"v":314100,"usd":2.90466239}
{"ts":1751719800000,"o":108136.2,"h":108132.4,"l":108112.2,"c":108126.5,"v":21700,"usd":0.20068736}
{"ts":1751719860000,"o":108126.5,"h":108126.5,"l":108126.5,"c":108126.5,"v":0,"usd":0}
{"ts":1751719920000,"o":108126.5,"h":108126.5,"l":108101.7,"c":108108.2,"v":268500,"usd":2.48331249}
{"ts":1751719980000,"o":108108.2,"h":108108.2,"l":108108.2,"c":108108.2,"v":0,"usd":0}
{"ts":1751720040000,"o":108108.2,"h":108119.7,"l":108119.6,"c":108119.7,"v":11700,"usd":0.1082133}
{"ts":1751720100000,"o":108119.7,"h":108119.6,"l":108119.6,"c":108119.6,"v":2000,"usd":0.018498}
{"ts":1751720160000,"o":108119.6,"h":108126.4,"l":108119.7,"c":108126.4,"v":84400,"usd":0.78057034}
{"ts":1751720220000,"o":108126.4,"h":108142.7,"l":108126.4,"c":108142.7,"v":222400,"usd":2.05672411}
{"ts":1751720280000,"o":108142.7,"h":108142.7,"l":108142.7,"c":108142.7,"v":2800,"usd":0.0258916}
{"ts":1751720340000,"o":108142.7,"h":108142.7,"l":108142.6,"c":108142.7,"v":7400,"usd":0.0684278}
{"ts":1751720400000,"o":108142.7,"h":108142.7,"l":108142.7,"c":108142.7,"v":122600,"usd":1.1336822}
{"ts":1751720460000,"o":108142.7,"h":108186.6,"l":108146.4,"c":108184.6,"v":37900,"usd":0.35035871}
{"ts":1751720520000,"o":108184.6,"h":108184.7,"l":108142.7,"c":108143.3,"v":164600,"usd":1.52172128}
{"ts":1751720580000,"o":108143.3,"h":108175.5,"l":108155.6,"c":108175.5,"v":42300,"usd":0.39109987}
{"ts":1751720640000,"o":108175.5,"h":108175.4,"l":108163.8,"c":108163.8,"v":11100,"usd":0.10262102}
{"ts":1751720700000,"o":108163.8,"h":108163.8,"l":108163.8,"c":108163.8,"v":1700,"usd":0.01571684}
{"ts":1751720760000,"o":108163.8,"h":108163.8,"l":108163.8,"c":108163.8,"v":3100,"usd":0.02866012}
{"ts":1751720820000,"o":108163.8,"h":108163.8,"l":108158.8,"c":108158.9,"v":25300,"usd":0.23391041}
{"ts":1751720880000,"o":108158.9,"h":108162.2,"l":108158.9,"c":108162.2,"v":203900,"usd":1.88519769}
{"ts":1751720940000,"o":108162.2,"h":108180,"l":108175.3,"c":108180,"v":40500,"usd":0.37439411}
{"ts":1751721000000,"o":108180,"h":108179.9,"l":108168.1,"c":108168.1,"v":3400,"usd":0.03143026}
{"ts":1751721060000,"o":108168.1,"h":108168.1,"l":108113.3,"c":108113.3,"v":374800,"usd":3.4654686}
{"ts":1751721120000,"o":108113.3,"h":108113.3,"l":108102.6,"c":108102.6,"v":9800,"usd":0.09064979}
{"ts":1751721180000,"o":108102.6,"h":108102.6,"l":108102.6,"c":108102.6,"v":0,"usd":0}
{"ts":1751721240000,"o":108102.6,"h":108124.4,"l":108102.7,"c":108124.4,"v":86600,"usd":0.80109276}
{"ts":1751721300000,"o":108124.4,"h":108124.4,"l":108124.4,"c":108124.4,"v":0,"usd":0}
{"ts":1751721360000,"o":108124.4,"h":108124.3,"l":108118.5,"c":108118.5,"v":4100,"usd":0.03791931}
{"ts":1751721420000,"o":108118.5,"h":108111.2,"l":108111.2,"c":108111.2,"v":26800,"usd":0.24789196}
{"ts":1751721480000,"o":108111.2,"h":108111.3,"l":108111.3,"c":108111.3,"v":3900,"usd":0.03607383}
{"ts":1751721540000,"o":108111.3,"h":108111.2,"l":108107.9,"c":108107.9,"v":5000,"usd":0.04624948}
{"ts":1751721600000,"o":108107.9,"h":108107.9,"l":108107.9,"c":108107.9,"v":300,"usd":0.002775}
{"ts":1751721660000,"o":108107.9,"h":108119.4,"l":108108,"c":108119.4,"v":54700,"usd":0.50596097}
{"ts":1751721720000,"o":108119.4,"h":108126.8,"l":108126.8,"c":108126.8,"v":500,"usd":0.0046242}
{"ts":1751721780000,"o":108126.8,"h":108126.8,"l":108126.8,"c":108126.8,"v":0,"usd":0}
{"ts":1751721840000,"o":108126.8,"h":108126.8,"l":108126.8,"c":108126.8,"v":0,"usd":0}
{"ts":1751721900000,"o":108126.8,"h":108143.5,"l":108126.8,"c":108143.5,"v":73400,"usd":0.67880098}
{"ts":1751721960000,"o":108143.5,"h":108199.6,"l":108160,"c":108199.6,"v":260700,"usd":2.40990056}
{"ts":1751722020000,"o":108199.6,"h":108225.9,"l":108189.1,"c":108211.4,"v":297100,"usd":2.74581881}
{"ts":1751722080000,"o":108211.4,"h":108211.4,"l":108183.1,"c":108183.1,"v":177000,"usd":1.63595034}
{"ts":1751722140000,"o":108183.1,"h":108184,"l":108183.1,"c":108184,"v":90500,"usd":0.83654481}
{"ts":1751722200000,"o":108184,"h":108184,"l":108184,"c":108184,"v":0,"usd":0}
{"ts":1751722260000,"o":108184,"h":108196.3,"l":108183.1,"c":108183.1,"v":86900,"usd":0.80323613}
{"ts":1751722320000,"o":108183.1,"h":108183.1,"l":108150,"c":108150,"v":274500,"usd":2.53785615}
{"ts":1751722380000,"o":108150,"h":108150,"l":108127.9,"c":108127.9,"v":214400,"usd":1.98256694}
{"ts":1751722440000,"o":108127.9,"h":108127.9,"l":108110.1,"c":108110.1,"v":41900,"usd":0.38754163}
{"ts":1751722500000,"o":108110.1,"h":108112,"l":108110.2,"c":108112,"v":58900,"usd":0.54481321}
{"ts":1751722560000,"o":108112,"h":108139.9,"l":108098.7,"c":108098.7,"v":36600,"usd":0.33852586}
{"ts":1751722620000,"o":108098.7,"h":108098.7,"l":108098.7,"c":108098.7,"v":20200,"usd":0.18686616}
{"ts":1751722680000,"o":108098.7,"h":108098.8,"l":108098.7,"c":108098.8,"v":124900,"usd":1.15542492}
{"ts":1751722740000,"o":108098.8,"h":108111.1,"l":108111.1,"c":108111.1,"v":100,"usd":0.00092497}
{"ts":1751722800000,"o":108111.1,"h":108111.1,"l":108111.1,"c":108111.1,"v":800,"usd":0.00739976}
{"ts":1751722860000,"o":108111.1,"h":108124.1,"l":108098.7,"c":108124.1,"v":167200,"usd":1.54659696}
{"ts":1751722920000,"o":108124.1,"h":108124.1,"l":108124,"c":108124.1,"v":3900,"usd":0.03606954}
{"ts":1751722980000,"o":108124.1,"h":108133.9,"l":108124.1,"c":108133.9,"v":28300,"usd":0.2617233}
{"ts":1751723040000,"o":108133.9,"h":108133.9,"l":108133.9,"c":108133.9,"v":0,"usd":0}
{"ts":1751723100000,"o":108133.9,"h":108160,"l":108140,"c":108160,"v":150500,"usd":1.3916606}
{"ts":1751723160000,"o":108160,"h":108174.3,"l":108156.5,"c":108156.5,"v":18300,"usd":0.16917997}
{"ts":1751723220000,"o":108156.5,"h":108156.5,"l":108155,"c":108155,"v":21000,"usd":0.1941646}
{"ts":1751723280000,"o":108155,"h":108152.9,"l":108136.8,"c":108136.8,"v":28200,"usd":0.26076356}
{"ts":1751723340000,"o":108136.8,"h":108130.1,"l":108130.1,"c":108130.1,"v":39600,"usd":0.36622476}
{"ts":1751723400000,"o":108130.1,"h":108130.1,"l":108130.1,"c":108130.1,"v":0,"usd":0}
{"ts":1751723460000,"o":108130.1,"h":108130.1,"l":108130.1,"c":108130.1,"v":0,"usd":0}
{"ts":1751723520000,"o":108130.1,"h":108144.7,"l":108144.7,"c":108144.7,"v":4300,"usd":0.03976167}
{"ts":1751723580000,"o":108144.7,"h":108137.1,"l":108113.2,"c":108125.4,"v":95900,"usd":0.88694716}
{"ts":1751723640000,"o":108125.4,"h":108125.4,"l":108125.4,"c":108125.4,"v":0,"usd":0}
{"ts":1751723700000,"o":108125.4,"h":108136.9,"l":108113.5,"c":108113.5,"v":16200,"usd":0.1498353}
{"ts":1751723760000,"o":108113.5,"h":108110,"l":108098.7,"c":108098.8,"v":28600,"usd":0.26457076}
{"ts":1751723820000,"o":108098.8,"h":108098.8,"l":108098.8,"c":108098.8,"v":0,"usd":0}
{"ts":1751723880000,"o":108098.8,"h":108120,"l":108108.5,"c":108108.5,"v":54400,"usd":0.50318488}
{"ts":1751723940000,"o":108108.5,"h":108108.6,"l":108108.5,"c":108108.5,"v":35800,"usd":0.33115}
{"ts":1751724000000,"o":108108.5,"h":108108.5,"l":108108.5,"c":108108.5,"v":800,"usd":0.0074}
{"ts":1751724060000,"o":108108.5,"h":108137.1,"l":108108.6,"c":108137.1,"v":1300,"usd":0.01202471}
{"ts":1751724120000,"o":108137.1,"h":108140,"l":108137.2,"c":108140,"v":11300,"usd":0.10449667}
{"ts":1751724180000,"o":108140,"h":108168.9,"l":108146.3,"c":108168.9,"v":163900,"usd":1.51545207}
{"ts":1751724240000,"o":108168.9,"h":108178,"l":108163.3,"c":108163.4,"v":25800,"usd":0.23851478}
{"ts":1751724300000,"o":108163.4,"h":108163.4,"l":108163.4,"c":108163.4,"v":0,"usd":0}
{"ts":1751724360000,"o":108163.4,"h":108163.4,"l":108163.4,"c":108163.4,"v":36700,"usd":0.33930251}
{"ts":1751724420000,"o":108163.4,"h":108178.2,"l":108163.4,"c":108178.2,"v":13000,"usd":0.12018682}
{"ts":1751724480000,"o":108178.2,"h":108172.8,"l":108150.6,"c":108150.6,"v":18900,"usd":0.17473963}
{"ts":1751724540000,"o":108150.6,"h":108148.8,"l":108140,"c":108140,"v":21000,"usd":0.19419074}
{"ts":1751724600000,"o":108140,"h":108140,"l":108099.6,"c":108099.7,"v":100800,"usd":0.93225235}
{"ts":1751724660000,"o":108099.7,"h":108099.6,"l":108084,"c":108084.2,"v":44200,"usd":0.40893215}
{"ts":1751724720000,"o":108084.2,"h":108097.9,"l":108084.2,"c":108097.9,"v":78600,"usd":0.72720522}
{"ts":1751724780000,"o":108097.9,"h":108140.9,"l":108097.9,"c":108140.9,"v":165500,"usd":1.53094487}
{"ts":1751724840000,"o":108140.9,"h":108150.2,"l":108140.6,"c":108140.6,"v":47700,"usd":0.4410859}
{"ts":1751724900000,"o":108140.6,"h":108154.6,"l":108140.6,"c":108154.5,"v":9700,"usd":0.08969376}
{"ts":1751724960000,"o":108154.5,"h":108140.4,"l":108140.3,"c":108140.4,"v":29300,"usd":0.27094296}
{"ts":1751725020000,"o":108140.4,"h":108140.4,"l":108140.4,"c":108140.4,"v":0,"usd":0}
{"ts":1751725080000,"o":108140.4,"h":108198.6,"l":108140.3,"c":108198.6,"v":281100,"usd":2.5987829}
{"ts":1751725140000,"o":108198.6,"h":108212.7,"l":108198.7,"c":108210,"v":77600,"usd":0.71716446}
{"ts":1751725200000,"o":108210,"h":108203.1,"l":108174.1,"c":108174.1,"v":196400,"usd":1.8151976}
{"ts":1751725260000,"o":108174.1,"h":108166,"l":108149.5,"c":108149.5,"v":29700,"usd":0.27459358}
{"ts":1751725320000,"o":108149.5,"h":108149.3,"l":108149.3,"c":108149.3,"v":68200,"usd":0.6306113}
{"ts":1751725380000,"o":108149.3,"h":108188.9,"l":108171.9,"c":108188.7,"v":22000,"usd":0.20336645}
{"ts":1751725440000,"o":108188.7,"h":108198.1,"l":108197.3,"c":108197.3,"v":8400,"usd":0.07763533}
{"ts":1751725500000,"o":108197.3,"h":108197.3,"l":108197.3,"c":108197.3,"v":0,"usd":0}
{"ts":1751725560000,"o":108197.3,"h":108186.9,"l":108166.6,"c":108166.6,"v":20700,"usd":0.19135591}
{"ts":1751725620000,"o":108166.6,"h":108190.8,"l":108160.1,"c":108160.1,"v":262700,"usd":2.42837227}
{"ts":1751725680000,"o":108160.1,"h":108160.1,"l":108154.5,"c":108154.5,"v":44800,"usd":0.41421636}
{"ts":1751725740000,"o":108154.5,"h":108150,"l":108150,"c":108150,"v":300,"usd":0.00277392}
{"ts":1751725800000,"o":108150,"h":108150.1,"l":108150.1,"c":108150.1,"v":55800,"usd":0.51594912}
{"ts":1751725860000,"o":108150.1,"h":108170.9,"l":108148.3,"c":108148.3,"v":48900,"usd":0.45210774}
{"ts":1751725920000,"o":108148.3,"h":108148.3,"l":108119.7,"c":108141.1,"v":52700,"usd":0.48736361}
{"ts":1751725980000,"o":108141.1,"h":108160,"l":108149.9,"c":108160,"v":13600,"usd":0.1257504}
{"ts":1751726040000,"o":108160,"h":108169.9,"l":108160,"c":108169.9,"v":6300,"usd":0.0582462}
{"ts":1751726100000,"o":108169.9,"h":108189.8,"l":108170.5,"c":108170.5,"v":14100,"usd":0.13032879}
{"ts":1751726160000,"o":108170.5,"h":108160.1,"l":108160,"c":108160.1,"v":18100,"usd":0.16734536}
{"ts":1751726220000,"o":108160.1,"h":108179.9,"l":108165,"c":108169.9,"v":35300,"usd":0.32631215}
{"ts":1751726280000,"o":108169.9,"h":108169.9,"l":108169.9,"c":108169.9,"v":0,"usd":0}
{"ts":1751726340000,"o":108169.9,"h":108169.9,"l":108169.9,"c":108169.9,"v":0,"usd":0}
{"ts":1751726400000,"o":108169.9,"h":108169.9,"l":108169.9,"c":108169.9,"v":0,"usd":0}
{"ts":1751726460000,"o":108169.9,"h":108169.9,"l":108169.9,"c":108169.9,"v":23000,"usd":0.2126281}
{"ts":1751726520000,"o":108169.9,"h":108161.1,"l":108156.7,"c":108161.1,"v":70000,"usd":0.64720597}
{"ts":1751726580000,"o":108161.1,"h":108174,"l":108162,"c":108162,"v":6900,"usd":0.06378736}
{"ts":1751726640000,"o":108162,"h":108162,"l":108155.7,"c":108155.8,"v":30600,"usd":0.28291184}
{"ts":1751726700000,"o":108155.8,"h":108155.7,"l":108150,"c":108150,"v":10200,"usd":0.09431076}
{"ts":1751726760000,"o":108150,"h":108163.4,"l":108141.8,"c":108141.8,"v":71300,"usd":0.65926265}
{"ts":1751726820000,"o":108141.8,"h":108140,"l":108140,"c":108140,"v":5200,"usd":0.04808596}
{"ts":1751726880000,"o":108140,"h":108140,"l":108140,"c":108140,"v":0,"usd":0}
{"ts":1751726940000,"o":108140,"h":108140,"l":108124.6,"c":108124.6,"v":29200,"usd":0.27002451}
{"ts":1751727000000,"o":108124.6,"h":108124.6,"l":108124.6,"c":108124.6,"v":53600,"usd":0.49572496}
{"ts":1751727060000,"o":108124.6,"h":108138.1,"l":108138.1,"c":108138.1,"v":8200,"usd":0.07582868}
{"ts":1751727120000,"o":108138.1,"h":108138.1,"l":108138.1,"c":108138.1,"v":0,"usd":0}
{"ts":1751727180000,"o":108138.1,"h":108161.4,"l":108160,"c":108161.4,"v":50000,"usd":0.46227034}
{"ts":1751727240000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":35000,"usd":0.323589}
{"ts":1751727300000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":0,"usd":0}
{"ts":1751727360000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":0,"usd":0}
{"ts":1751727420000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":0,"usd":0}
{"ts":1751727480000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":0,"usd":0}
{"ts":1751727540000,"o":108161.4,"h":108161.4,"l":108161.4,"c":108161.4,"v":817600,"usd":7.55903904}
{"ts":1751727600000,"o":108161.4,"h":108180,"l":108180,"c":108180,"v":3000,"usd":0.0277317}
{"ts":1751727660000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1751727720000,"o":108180,"h":108179.9,"l":108160,"c":108160,"v":107300,"usd":0.99193358}
{"ts":1751727780000,"o":108160,"h":108148.3,"l":108148.3,"c":108148.3,"v":45300,"usd":0.41887098}
{"ts":1751727840000,"o":108148.3,"h":108159.9,"l":108159.9,"c":108159.9,"v":10200,"usd":0.09430512}
{"ts":1751727900000,"o":108159.9,"h":108169,"l":108159.9,"c":108159.9,"v":13900,"usd":0.12850992}
{"ts":1751727960000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":300,"usd":0.00277368}
{"ts":1751728020000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":0,"usd":0}
{"ts":1751728080000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":0,"usd":0}
{"ts":1751728140000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":0,"usd":0}
{"ts":1751728200000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":0,"usd":0}
{"ts":1751728260000,"o":108159.9,"h":108159.9,"l":108159.9,"c":108159.9,"v":30100,"usd":0.27829256}
{"ts":1751728320000,"o":108159.9,"h":108160.9,"l":108150.1,"c":108160.9,"v":75300,"usd":0.69624552}
{"ts":1751728380000,"o":108160.9,"h":108160.9,"l":108160.9,"c":108160.9,"v":0,"usd":0}
{"ts":1751728440000,"o":108160.9,"h":108160.9,"l":108160.9,"c":108160.9,"v":0,"usd":0}
{"ts":1751728500000,"o":108160.9,"h":108160.9,"l":108160.9,"c":108160.9,"v":0,"usd":0}
{"ts":1751728560000,"o":108160.9,"h":108160.8,"l":108138,"c":108147,"v":59800,"usd":0.55293493}
{"ts":1751728620000,"o":108147,"h":108146.9,"l":108140.6,"c":108140.6,"v":19100,"usd":0.17662087}
{"ts":1751728680000,"o":108140.6,"h":108131,"l":108113.4,"c":108113.4,"v":85500,"usd":0.79077453}
{"ts":1751728740000,"o":108113.4,"h":108113.4,"l":108113.4,"c":108113.4,"v":6800,"usd":0.0628966}
{"ts":1751728800000,"o":108113.4,"h":108127.2,"l":108110.1,"c":108125.5,"v":123100,"usd":1.13861404}
{"ts":1751728860000,"o":108125.5,"h":108125.5,"l":108125.5,"c":108125.5,"v":0,"usd":0}
{"ts":1751728920000,"o":108125.5,"h":108125.5,"l":108125.5,"c":108125.5,"v":0,"usd":0}
{"ts":1751728980000,"o":108125.5,"h":108110.1,"l":108107.1,"c":108107.1,"v":70600,"usd":0.65303732}
{"ts":1751729040000,"o":108107.1,"h":108106.4,"l":108106.4,"c":108106.4,"v":1000,"usd":0.0092501}
{"ts":1751729100000,"o":108106.4,"h":108106.4,"l":108106.4,"c":108106.4,"v":0,"usd":0}
{"ts":1751729160000,"o":108106.4,"h":108106.4,"l":108106.4,"c":108106.4,"v":200,"usd":0.00185002}
{"ts":1751729220000,"o":108106.4,"h":108106.5,"l":108106.4,"c":108106.4,"v":500,"usd":0.00462505}
{"ts":1751729280000,"o":108106.4,"h":108106.4,"l":108097.8,"c":108097.8,"v":60800,"usd":0.56244553}
{"ts":1751729340000,"o":108097.8,"h":108097.9,"l":108097.9,"c":108097.9,"v":400,"usd":0.00370036}
{"ts":1751729400000,"o":108097.9,"h":108097.9,"l":108091.1,"c":108091.1,"v":241000,"usd":2.22955396}
{"ts":1751729460000,"o":108091.1,"h":108091.1,"l":108091.1,"c":108091.1,"v":111400,"usd":1.0306171}
{"ts":1751729520000,"o":108091.1,"h":108112.4,"l":108107.5,"c":108112.4,"v":109900,"usd":1.01658574}
{"ts":1751729580000,"o":108112.4,"h":108112.4,"l":108112.4,"c":108112.4,"v":0,"usd":0}
{"ts":1751729640000,"o":108112.4,"h":108112.4,"l":108112.4,"c":108112.4,"v":0,"usd":0}
{"ts":1751729700000,"o":108112.4,"h":108112.4,"l":108112.4,"c":108112.4,"v":0,"usd":0}
{"ts":1751729760000,"o":108112.4,"h":108112.4,"l":108097.3,"c":108097.3,"v":68000,"usd":0.62899448}
{"ts":1751729820000,"o":108097.3,"h":108097.4,"l":108097.3,"c":108097.4,"v":6000,"usd":0.0555054}
{"ts":1751729880000,"o":108097.4,"h":108097.4,"l":108097.4,"c":108097.4,"v":0,"usd":0}
{"ts":1751729940000,"o":108097.4,"h":108112.4,"l":108112.3,"c":108112.3,"v":96300,"usd":0.89073648}
{"ts":1751730000000,"o":108112.3,"h":108098,"l":108068.6,"c":108079.3,"v":321800,"usd":2.97734387}
{"ts":1751730060000,"o":108079.3,"h":108079.2,"l":108079.2,"c":108079.2,"v":5000,"usd":0.0462625}
{"ts":1751730120000,"o":108079.2,"h":108079.2,"l":108070,"c":108070,"v":174000,"usd":1.60994324}
{"ts":1751730180000,"o":108070,"h":108070,"l":108066.6,"c":108066.6,"v":226300,"usd":2.09405405}
{"ts":1751730240000,"o":108066.6,"h":108066.7,"l":108066.6,"c":108066.6,"v":15100,"usd":0.13972846}
{"ts":1751730300000,"o":108066.6,"h":108066.6,"l":108066.6,"c":108066.6,"v":11000,"usd":0.1017896}
{"ts":1751730360000,"o":108066.6,"h":108079.4,"l":108066.7,"c":108079.3,"v":29700,"usd":0.27482223}
{"ts":1751730420000,"o":108079.3,"h":108079.3,"l":108079.3,"c":108079.3,"v":193800,"usd":1.7931345}
{"ts":1751730480000,"o":108079.3,"h":108079.3,"l":108040,"c":108055,"v":1557900,"usd":14.41619787}
{"ts":1751730540000,"o":108055,"h":108054.9,"l":108040.2,"c":108040.2,"v":77800,"usd":0.72006217}
{"ts":1751730600000,"o":108040.2,"h":108040.2,"l":108040.2,"c":108040.2,"v":96700,"usd":0.89503586}
{"ts":1751730660000,"o":108040.2,"h":108055.4,"l":108040.2,"c":108040.2,"v":336600,"usd":3.11544142}
{"ts":1751730720000,"o":108040.2,"h":108060,"l":108040.2,"c":108060,"v":68500,"usd":0.63393648}
{"ts":1751730780000,"o":108060,"h":108071.6,"l":108060,"c":108071.6,"v":2000,"usd":0.0185063}
{"ts":1751730840000,"o":108071.6,"h":108071.6,"l":108071.6,"c":108071.6,"v":56900,"usd":0.52650139}
{"ts":1751730900000,"o":108071.6,"h":108071.6,"l":108071.6,"c":108071.6,"v":0,"usd":0}
{"ts":1751730960000,"o":108071.6,"h":108059.3,"l":108059.3,"c":108059.3,"v":19700,"usd":0.18230774}
{"ts":1751731020000,"o":108059.3,"h":108059.3,"l":108059.3,"c":108059.3,"v":0,"usd":0}
{"ts":1751731080000,"o":108059.3,"h":108059.3,"l":108059.3,"c":108059.3,"v":1300,"usd":0.01203046}
{"ts":1751731140000,"o":108059.3,"h":108059.3,"l":108040.4,"c":108040.4,"v":51800,"usd":0.47936844}
{"ts":1751731200000,"o":108040.4,"h":108053.1,"l":108053.1,"c":108053.1,"v":1000,"usd":0.0092547}
{"ts":1751731260000,"o":108053.1,"h":108055.8,"l":108053.1,"c":108055.8,"v":22700,"usd":0.21008151}
{"ts":1751731320000,"o":108055.8,"h":108092.1,"l":108065.5,"c":108065.7,"v":272000,"usd":2.51681937}
{"ts":1751731380000,"o":108065.7,"h":108065.6,"l":108040.2,"c":108040.2,"v":100800,"usd":0.9328445}
{"ts":1751731440000,"o":108040.2,"h":108040.2,"l":108040.2,"c":108040.2,"v":0,"usd":0}
{"ts":1751731500000,"o":108040.2,"h":108040.2,"l":108040.2,"c":108040.2,"v":400,"usd":0.00370232}
{"ts":1751731560000,"o":108040.2,"h":108040.3,"l":108014.4,"c":108014.4,"v":81600,"usd":0.75530331}
{"ts":1751731620000,"o":108014.4,"h":108021,"l":108000.3,"c":108020.1,"v":97900,"usd":0.90635944}
{"ts":1751731680000,"o":108020.1,"h":108028.8,"l":107980.3,"c":107980.3,"v":149500,"usd":1.38400152}
{"ts":1751731740000,"o":107980.3,"h":107998.1,"l":107986.1,"c":107998.1,"v":1300,"usd":0.0120382}
{"ts":1751731800000,"o":107998.1,"h":107998.1,"l":107998,"c":107998.1,"v":10200,"usd":0.09444588}
{"ts":1751731860000,"o":107998.1,"h":108005.6,"l":107998.1,"c":108005.6,"v":132100,"usd":1.22316644}
{"ts":1751731920000,"o":108005.6,"h":108006.2,"l":108005.6,"c":108006.2,"v":26300,"usd":0.24350393}
{"ts":1751731980000,"o":108006.2,"h":108035.9,"l":108006.2,"c":108035.9,"v":160900,"usd":1.48968486}
{"ts":1751732040000,"o":108035.9,"h":108040.3,"l":108035.9,"c":108040.3,"v":14400,"usd":0.13328814}
{"ts":1751732100000,"o":108040.3,"h":108040.2,"l":108040.2,"c":108040.2,"v":300,"usd":0.00277674}
{"ts":1751732160000,"o":108040.2,"h":108040.2,"l":108040.2,"c":108040.2,"v":100,"usd":0.00092558}
{"ts":1751732220000,"o":108040.2,"h":108078.2,"l":108040.3,"c":108078.2,"v":199400,"usd":1.84549659}
{"ts":1751732280000,"o":108078.2,"h":108088.5,"l":108064.6,"c":108064.6,"v":269600,"usd":2.49443024}
{"ts":1751732340000,"o":108064.6,"h":108050.7,"l":108050.7,"c":108050.7,"v":200,"usd":0.00185098}
{"ts":1751732400000,"o":108050.7,"h":108055.5,"l":108050.7,"c":108055.5,"v":137800,"usd":1.27532486}
{"ts":1751732460000,"o":108055.5,"h":108059.3,"l":108026.2,"c":108026.3,"v":25000,"usd":0.23138768}
{"ts":1751732520000,"o":108026.3,"h":108026.2,"l":108026.1,"c":108026.1,"v":2900,"usd":0.0268453}
{"ts":1751732580000,"o":108026.1,"h":108024.5,"l":108019,"c":108019,"v":6500,"usd":0.06017237}
{"ts":1751732640000,"o":108019,"h":108010.8,"l":108010.8,"c":108010.8,"v":200,"usd":0.00185166}
{"ts":1751732700000,"o":108010.8,"h":108010.8,"l":108010.8,"c":108010.8,"v":0,"usd":0}
{"ts":1751732760000,"o":108010.8,"h":108010.7,"l":107986,"c":107986.1,"v":217000,"usd":2.00923781}
{"ts":1751732820000,"o":107986.1,"h":107986,"l":107953.7,"c":107953.8,"v":287300,"usd":2.66071544}
{"ts":1751732880000,"o":107953.8,"h":107953.8,"l":107949.6,"c":107949.6,"v":27900,"usd":0.25844474}
{"ts":1751732940000,"o":107949.6,"h":107947.7,"l":107947.7,"c":107947.7,"v":200,"usd":0.00185274}
{"ts":1751733000000,"o":107947.7,"h":107957.2,"l":107947.7,"c":107957.1,"v":21500,"usd":0.199169}
{"ts":1751733060000,"o":107957.1,"h":107966.1,"l":107957.2,"c":107966.1,"v":43200,"usd":0.40015434}
{"ts":1751733120000,"o":107966.1,"h":107975.2,"l":107966.1,"c":107970,"v":115100,"usd":1.06599919}
{"ts":1751733180000,"o":107970,"h":107965,"l":107947.6,"c":107947.7,"v":24300,"usd":0.22509052}
{"ts":1751733240000,"o":107947.7,"h":107947.6,"l":107907.3,"c":107910.1,"v":1402700,"usd":12.99530912}
{"ts":1751733300000,"o":107910.1,"h":107920.1,"l":107920,"c":107920,"v":99500,"usd":0.92197695}
{"ts":1751733360000,"o":107920,"h":107920,"l":107920,"c":107920,"v":38500,"usd":0.35674485}
{"ts":1751733420000,"o":107920,"h":107920,"l":107920,"c":107920,"v":15700,"usd":0.14547777}
{"ts":1751733480000,"o":107920,"h":107920,"l":107868,"c":107892.6,"v":572400,"usd":5.3057976}
{"ts":1751733540000,"o":107892.6,"h":107919.1,"l":107896,"c":107919.1,"v":176800,"usd":1.63858367}
{"ts":1751733600000,"o":107919.1,"h":107934.2,"l":107919.1,"c":107934.2,"v":113100,"usd":1.04797383}
{"ts":1751733660000,"o":107934.2,"h":107934.2,"l":107896,"c":107910,"v":189800,"usd":1.75885968}
{"ts":1751733720000,"o":107910,"h":107944.1,"l":107920,"c":107944.1,"v":25400,"usd":0.23534605}
{"ts":1751733780000,"o":107944.1,"h":107954.9,"l":107935.6,"c":107935.7,"v":144700,"usd":1.34047066}
{"ts":1751733840000,"o":107935.7,"h":107949.6,"l":107935.6,"c":107949.6,"v":29800,"usd":0.27608336}
{"ts":1751733900000,"o":107949.6,"h":107949.7,"l":107949.7,"c":107949.7,"v":1200,"usd":0.01111632}
{"ts":1751733960000,"o":107949.7,"h":107954.6,"l":107949.7,"c":107954.6,"v":47500,"usd":0.44001078}
{"ts":1751734020000,"o":107954.6,"h":107954.6,"l":107949.6,"c":107949.6,"v":64300,"usd":0.59562847}
{"ts":1751734080000,"o":107949.6,"h":107944.3,"l":107901.8,"c":107901.8,"v":43900,"usd":0.40675328}
{"ts":1751734140000,"o":107901.8,"h":107901.8,"l":107896,"c":107896,"v":47200,"usd":0.43743982}
{"ts":1751734200000,"o":107896,"h":107913.8,"l":107896.1,"c":107913.8,"v":25000,"usd":0.2316917}
{"ts":1751734260000,"o":107913.8,"h":107954.4,"l":107937.4,"c":107954.4,"v":207800,"usd":1.92498699}
{"ts":1751734320000,"o":107954.4,"h":107969,"l":107954.9,"c":107969,"v":127200,"usd":1.17826282}
{"ts":1751734380000,"o":107969,"h":107969.1,"l":107968.9,"c":107969.1,"v":15200,"usd":0.14078088}
{"ts":1751734440000,"o":107969.1,"h":107990.7,"l":107971,"c":107990.7,"v":93000,"usd":0.86130357}
{"ts":1751734500000,"o":107990.7,"h":107993.4,"l":107978.2,"c":107980,"v":238100,"usd":2.20491818}
{"ts":1751734560000,"o":107980,"h":108016.4,"l":107972.9,"c":108015.1,"v":630100,"usd":5.83404802}
{"ts":1751734620000,"o":108015.1,"h":108015.1,"l":108015.1,"c":108015.1,"v":0,"usd":0}
{"ts":1751734680000,"o":108015.1,"h":108087,"l":108012.1,"c":108087,"v":155500,"usd":1.43890266}
{"ts":1751734740000,"o":108087,"h":108108.3,"l":108088.3,"c":108108.3,"v":73200,"usd":0.67715637}
{"ts":1751734800000,"o":108108.3,"h":108108.3,"l":108082.3,"c":108108.1,"v":139800,"usd":1.29316717}
{"ts":1751734860000,"o":108108.1,"h":108119.9,"l":108095.8,"c":108119.9,"v":250900,"usd":2.32089754}
{"ts":1751734920000,"o":108119.9,"h":108135.6,"l":108120,"c":108135.6,"v":37100,"usd":0.34312051}
{"ts":1751734980000,"o":108135.6,"h":108163.5,"l":108108,"c":108108,"v":256900,"usd":2.37530812}
{"ts":1751735040000,"o":108108,"h":108100.7,"l":108048.8,"c":108058.5,"v":194600,"usd":1.80073068}
{"ts":1751735100000,"o":108058.5,"h":108058.4,"l":108040,"c":108040,"v":4500,"usd":0.04164642}
{"ts":1751735160000,"o":108040,"h":108025.1,"l":108005.9,"c":108019.9,"v":43200,"usd":0.39997831}
{"ts":1751735220000,"o":108019.9,"h":108039.5,"l":108020,"c":108039.5,"v":22600,"usd":0.20919542}
{"ts":1751735280000,"o":108039.5,"h":108054,"l":108048.4,"c":108054,"v":160700,"usd":1.48725761}
{"ts":1751735340000,"o":108054,"h":108057,"l":108055,"c":108057,"v":9100,"usd":0.08421589}
{"ts":1751735400000,"o":108057,"h":108059.9,"l":108037.1,"c":108039,"v":119500,"usd":1.10592849}
{"ts":1751735460000,"o":108039,"h":108053.8,"l":108030.5,"c":108030.5,"v":51200,"usd":0.47385426}
{"ts":1751735520000,"o":108030.5,"h":108021.2,"l":108000.2,"c":108000.3,"v":9600,"usd":0.08888132}
{"ts":1751735580000,"o":108000.3,"h":108000.2,"l":108000.2,"c":108000.2,"v":7300,"usd":0.06759216}
{"ts":1751735640000,"o":108000.2,"h":108000.2,"l":108000.2,"c":108000.2,"v":5700,"usd":0.05277744}
{"ts":1751735700000,"o":108000.2,"h":108000.3,"l":108000.3,"c":108000.3,"v":123600,"usd":1.14443712}
{"ts":1751735760000,"o":108000.3,"h":108006.4,"l":108000.2,"c":108006.4,"v":184200,"usd":1.70546014}
{"ts":1751735820000,"o":108006.4,"h":108034.7,"l":108015.4,"c":108022.5,"v":25200,"usd":0.23327509}
{"ts":1751735880000,"o":108022.5,"h":108011.2,"l":108000.2,"c":108000.3,"v":35900,"usd":0.33238512}
{"ts":1751735940000,"o":108000.3,"h":108000.3,"l":108000.3,"c":108000.3,"v":115500,"usd":1.0694376}
{"ts":1751736000000,"o":108000.3,"h":108011.7,"l":108000,"c":108000,"v":99100,"usd":0.91757199}
{"ts":1751736060000,"o":108000,"h":107990,"l":107954.9,"c":107954.9,"v":121200,"usd":1.12260823}
{"ts":1751736120000,"o":107954.9,"h":107955,"l":107954.9,"c":107954.9,"v":59400,"usd":0.55022814}
{"ts":1751736180000,"o":107954.9,"h":107955,"l":107939.5,"c":107939.5,"v":153500,"usd":1.42191204}
{"ts":1751736240000,"o":107939.5,"h":107957.9,"l":107921.6,"c":107957.9,"v":66900,"usd":0.61987211}
{"ts":1751736300000,"o":107957.9,"h":107980,"l":107957.9,"c":107980,"v":22500,"usd":0.20841239}
{"ts":1751736360000,"o":107980,"h":107980,"l":107962.3,"c":107962.3,"v":221200,"usd":2.04855079}
{"ts":1751736420000,"o":107962.3,"h":107965,"l":107963.5,"c":107965,"v":20800,"usd":0.1926579}
{"ts":1751736480000,"o":107965,"h":107983.1,"l":107977.8,"c":107983.1,"v":6300,"usd":0.05834461}
{"ts":1751736540000,"o":107983.1,"h":107998.2,"l":107983.1,"c":107998.2,"v":18400,"usd":0.1703927}
{"ts":1751736600000,"o":107998.2,"h":107998.1,"l":107998.1,"c":107998.1,"v":2600,"usd":0.02407444}
{"ts":1751736660000,"o":107998.1,"h":108011.8,"l":107998.2,"c":108011.7,"v":37900,"usd":0.3509199}
{"ts":1751736720000,"o":108011.7,"h":108011.7,"l":107980,"c":107980,"v":121400,"usd":1.12414363}
{"ts":1751736780000,"o":107980,"h":107980,"l":107960.1,"c":107960.1,"v":10400,"usd":0.09631738}
{"ts":1751736840000,"o":107960.1,"h":107960.1,"l":107954.8,"c":107954.8,"v":9500,"usd":0.08799606}
{"ts":1751736900000,"o":107954.8,"h":107979.9,"l":107954.9,"c":107964.9,"v":90600,"usd":0.83919037}
{"ts":1751736960000,"o":107964.9,"h":107964.9,"l":107964.9,"c":107964.9,"v":600,"usd":0.00555738}
{"ts":1751737020000,"o":107964.9,"h":107965,"l":107965,"c":107965,"v":1000,"usd":0.0092623}
{"ts":1751737080000,"o":107965,"h":107965,"l":107965,"c":107965,"v":0,"usd":0}
{"ts":1751737140000,"o":107965,"h":107990.6,"l":107965,"c":107990.6,"v":114500,"usd":1.06053183}
{"ts":1751737200000,"o":107990.6,"h":107990.7,"l":107990.7,"c":107990.7,"v":2000,"usd":0.0185202}
{"ts":1751737260000,"o":107990.7,"h":107990.7,"l":107990.7,"c":107990.7,"v":13000,"usd":0.1203813}
{"ts":1751737320000,"o":107990.7,"h":108000,"l":108000,"c":108000,"v":1400,"usd":0.01296302}
{"ts":1751737380000,"o":108000,"h":108011.8,"l":108000,"c":108011.8,"v":140200,"usd":1.29802659}
{"ts":1751737440000,"o":108011.8,"h":108020,"l":108020,"c":108020,"v":1700,"usd":0.01573775}
{"ts":1751737500000,"o":108020,"h":108079.3,"l":108034,"c":108057.4,"v":135000,"usd":1.24955914}
{"ts":1751737560000,"o":108057.4,"h":108057.4,"l":108057.4,"c":108057.4,"v":0,"usd":0}
{"ts":1751737620000,"o":108057.4,"h":108057.5,"l":108053.2,"c":108053.2,"v":15700,"usd":0.14529255}
{"ts":1751737680000,"o":108053.2,"h":108040,"l":108030,"c":108030,"v":34900,"usd":0.32304248}
{"ts":1751737740000,"o":108030,"h":108029.5,"l":108020.1,"c":108021,"v":88500,"usd":0.81928755}
{"ts":1751737800000,"o":108021,"h":108031.5,"l":108021.9,"c":108021.9,"v":18300,"usd":0.16940594}
{"ts":1751737860000,"o":108021.9,"h":108070,"l":108038.2,"c":108070,"v":242300,"usd":2.24254293}
{"ts":1751737920000,"o":108070,"h":108070.6,"l":108060,"c":108060,"v":11300,"usd":0.10456774}
{"ts":1751737980000,"o":108060,"h":108060.1,"l":108060.1,"c":108060.1,"v":8500,"usd":0.07865985}
{"ts":1751738040000,"o":108060.1,"h":108072.9,"l":108072.9,"c":108072.9,"v":200,"usd":0.0018506}
{"ts":1751738100000,"o":108072.9,"h":108072.9,"l":108072.9,"c":108072.9,"v":35800,"usd":0.3312574}
{"ts":1751738160000,"o":108072.9,"h":108072.8,"l":108072.8,"c":108072.8,"v":800,"usd":0.0074024}
{"ts":1751738220000,"o":108072.8,"h":108072.8,"l":108072.8,"c":108072.8,"v":200,"usd":0.0018506}
{"ts":1751738280000,"o":108072.8,"h":108072.8,"l":108072.8,"c":108072.8,"v":0,"usd":0}
{"ts":1751738340000,"o":108072.8,"h":108072.8,"l":108072.8,"c":108072.8,"v":0,"usd":0}
{"ts":1751738400000,"o":108072.8,"h":108072.8,"l":108072.8,"c":108072.8,"v":0,"usd":0}
{"ts":1751738460000,"o":108072.8,"h":108080,"l":108072.8,"c":108080,"v":197300,"usd":1.82561672}
{"ts":1751738520000,"o":108080,"h":108080,"l":108080,"c":108080,"v":0,"usd":0}
{"ts":1751738580000,"o":108080,"h":108079.9,"l":108067,"c":108067,"v":70000,"usd":0.64771154}
{"ts":1751738640000,"o":108067,"h":108067,"l":108067,"c":108067,"v":0,"usd":0}
{"ts":1751738700000,"o":108067,"h":108066.5,"l":108066.5,"c":108066.5,"v":600,"usd":0.00555216}
{"ts":1751738760000,"o":108066.5,"h":108066.5,"l":108066.5,"c":108066.5,"v":3500,"usd":0.0323876}
{"ts":1751738820000,"o":108066.5,"h":108066.5,"l":108066.5,"c":108066.5,"v":0,"usd":0}
{"ts":1751738880000,"o":108066.5,"h":108060,"l":108007,"c":108007,"v":59100,"usd":0.54707617}
{"ts":1751738940000,"o":108007,"h":107992.9,"l":107990.6,"c":107990.6,"v":20600,"usd":0.19075438}
{"ts":1751739000000,"o":107990.6,"h":108003.9,"l":107990.7,"c":108002.5,"v":137600,"usd":1.27418584}
{"ts":1751739060000,"o":108002.5,"h":107991.9,"l":107991.8,"c":107991.8,"v":120400,"usd":1.114904}
{"ts":1751739120000,"o":107991.8,"h":107991.8,"l":107991.8,"c":107991.8,"v":0,"usd":0}
{"ts":1751739180000,"o":107991.8,"h":107991.8,"l":107991.8,"c":107991.8,"v":0,"usd":0}
{"ts":1751739240000,"o":107991.8,"h":108006.6,"l":107991.9,"c":108006.6,"v":20400,"usd":0.18890127}
{"ts":1751739300000,"o":108006.6,"h":108006.6,"l":108006.6,"c":108006.6,"v":500,"usd":0.00462935}
{"ts":1751739360000,"o":108006.6,"h":108006.6,"l":108006.6,"c":108006.6,"v":500,"usd":0.00462935}
{"ts":1751739420000,"o":108006.6,"h":108006.6,"l":108006.6,"c":108006.6,"v":16300,"usd":0.15091681}
{"ts":1751739480000,"o":108006.6,"h":108037.5,"l":107999.1,"c":108037.5,"v":253500,"usd":2.34688085}
{"ts":1751739540000,"o":108037.5,"h":108022,"l":108000,"c":108000,"v":64000,"usd":0.59257147}
{"ts":1751739600000,"o":108000,"h":107996.7,"l":107981.5,"c":107981.5,"v":170900,"usd":1.58259216}
{"ts":1751739660000,"o":107981.5,"h":107981.5,"l":107980,"c":107980,"v":2300,"usd":0.02129994}
{"ts":1751739720000,"o":107980,"h":107980,"l":107963.9,"c":107963.9,"v":71800,"usd":0.66503752}
{"ts":1751739780000,"o":107963.9,"h":107960,"l":107960,"c":107960,"v":500,"usd":0.00463135}
{"ts":1751739840000,"o":107960,"h":107960,"l":107960,"c":107960,"v":110400,"usd":1.02260208}
{"ts":1751739900000,"o":107960,"h":107960,"l":107960,"c":107960,"v":0,"usd":0}
{"ts":1751739960000,"o":107960,"h":107961.6,"l":107954.1,"c":107961.6,"v":145100,"usd":1.3440331}
{"ts":1751740020000,"o":107961.6,"h":107961.6,"l":107961.6,"c":107961.6,"v":5100,"usd":0.04723926}
{"ts":1751740080000,"o":107961.6,"h":107961.6,"l":107961.6,"c":107961.6,"v":0,"usd":0}
{"ts":1751740140000,"o":107961.6,"h":107961.6,"l":107961.6,"c":107961.6,"v":0,"usd":0}
{"ts":1751740200000,"o":107961.6,"h":107961.7,"l":107961.7,"c":107961.7,"v":2500,"usd":0.02315625}
{"ts":1751740260000,"o":107961.7,"h":107966.1,"l":107961.7,"c":107966.1,"v":6700,"usd":0.0620586}
{"ts":1751740320000,"o":107966.1,"h":107982.1,"l":107980,"c":107982.1,"v":40500,"usd":0.37506802}
{"ts":1751740380000,"o":107982.1,"h":107995.5,"l":107960,"c":107960,"v":226500,"usd":2.0976812}
{"ts":1751740440000,"o":107960,"h":107960,"l":107960,"c":107960,"v":5400,"usd":0.05001858}
{"ts":1751740500000,"o":107960,"h":107954,"l":107954,"c":107954,"v":3000,"usd":0.0277896}
{"ts":1751740560000,"o":107954,"h":107954,"l":107954,"c":107954,"v":0,"usd":0}
{"ts":1751740620000,"o":107954,"h":107954,"l":107954,"c":107954,"v":0,"usd":0}
{"ts":1751740680000,"o":107954,"h":108010,"l":107954.1,"c":108010,"v":172900,"usd":1.60106437}
{"ts":1751740740000,"o":108010,"h":108019.9,"l":107992.9,"c":107992.9,"v":42000,"usd":0.38883326}
{"ts":1751740800000,"o":107992.9,"h":107992.9,"l":107992.9,"c":107992.9,"v":0,"usd":0}
{"ts":1751740860000,"o":107992.9,"h":107992.9,"l":107992.9,"c":107992.9,"v":0,"usd":0}
{"ts":1751740920000,"o":107992.9,"h":108005.7,"l":107993,"c":107994,"v":6500,"usd":0.06018351}
{"ts":1751740980000,"o":107994,"h":107994,"l":107994,"c":107994,"v":0,"usd":0}
{"ts":1751741040000,"o":107994,"h":108004.6,"l":107997.1,"c":107997.1,"v":2400,"usd":0.02222166}
{"ts":1751741100000,"o":107997.1,"h":108007.9,"l":108007.9,"c":108007.9,"v":300,"usd":0.00277758}
{"ts":1751741160000,"o":108007.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":13800,"usd":0.12775488}
{"ts":1751741220000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751741280000,"o":108019.9,"h":108020,"l":108017.8,"c":108020,"v":3100,"usd":0.0286985}
{"ts":1751741340000,"o":108020,"h":108019.9,"l":108019.9,"c":108019.9,"v":23200,"usd":0.21477632}
{"ts":1751741400000,"o":108019.9,"h":108019.9,"l":107974.5,"c":107974.5,"v":36000,"usd":0.33328865}
{"ts":1751741460000,"o":107974.5,"h":107974.5,"l":107974.5,"c":107974.5,"v":0,"usd":0}
{"ts":1751741520000,"o":107974.5,"h":107990,"l":107978.8,"c":107990,"v":700,"usd":0.00648249}
{"ts":1751741580000,"o":107990,"h":108020,"l":108000,"c":108020,"v":2100,"usd":0.0194432}
{"ts":1751741640000,"o":108020,"h":108019.9,"l":108019.9,"c":108019.9,"v":63000,"usd":0.5832288}
{"ts":1751741700000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":15000,"usd":0.138864}
{"ts":1751741760000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751741820000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751741880000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751741940000,"o":108019.9,"h":108006.5,"l":107990,"c":107990,"v":36000,"usd":0.33334974}
{"ts":1751742000000,"o":107990,"h":107989.1,"l":107984,"c":107989.1,"v":1000,"usd":0.00926041}
{"ts":1751742060000,"o":107989.1,"h":107993,"l":107993,"c":107993,"v":5600,"usd":0.05185544}
{"ts":1751742120000,"o":107993,"h":107992.9,"l":107992.9,"c":107992.9,"v":200,"usd":0.00185198}
{"ts":1751742180000,"o":107992.9,"h":107992.9,"l":107980.1,"c":107980.1,"v":1600,"usd":0.01481609}
{"ts":1751742240000,"o":107980.1,"h":107982.6,"l":107980,"c":107980,"v":7000,"usd":0.06482609}
{"ts":1751742300000,"o":107980,"h":107970,"l":107970,"c":107970,"v":200,"usd":0.00185236}
{"ts":1751742360000,"o":107970,"h":107970,"l":107970,"c":107970,"v":0,"usd":0}
{"ts":1751742420000,"o":107970,"h":107960.1,"l":107960.1,"c":107960.1,"v":300,"usd":0.00277881}
{"ts":1751742480000,"o":107960.1,"h":107960.1,"l":107960.1,"c":107960.1,"v":0,"usd":0}
{"ts":1751742540000,"o":107960.1,"h":107960.1,"l":107954,"c":107954,"v":108700,"usd":1.00690959}
{"ts":1751742600000,"o":107954,"h":107950,"l":107950,"c":107950,"v":9600,"usd":0.0889296}
{"ts":1751742660000,"o":107950,"h":107950,"l":107940,"c":107946,"v":8500,"usd":0.07874663}
{"ts":1751742720000,"o":107946,"h":107958.1,"l":107955.1,"c":107958.1,"v":34200,"usd":0.31679784}
{"ts":1751742780000,"o":107958.1,"h":107962.8,"l":107943,"c":107946.5,"v":221800,"usd":2.05454228}
{"ts":1751742840000,"o":107946.5,"h":107946.5,"l":107946.5,"c":107946.5,"v":0,"usd":0}
{"ts":1751742900000,"o":107946.5,"h":107946.5,"l":107946.5,"c":107946.5,"v":0,"usd":0}
{"ts":1751742960000,"o":107946.5,"h":107946.5,"l":107946.5,"c":107946.5,"v":0,"usd":0}
{"ts":1751743020000,"o":107946.5,"h":107954.3,"l":107940.2,"c":107954.3,"v":172500,"usd":1.59799702}
{"ts":1751743080000,"o":107954.3,"h":107966,"l":107966,"c":107966,"v":2400,"usd":0.02222928}
{"ts":1751743140000,"o":107966,"h":107966,"l":107966,"c":107966,"v":8300,"usd":0.07687626}
{"ts":1751743200000,"o":107966,"h":107972.7,"l":107972.7,"c":107972.7,"v":109500,"usd":1.0141452}
{"ts":1751743260000,"o":107972.7,"h":107968.2,"l":107968.2,"c":107968.2,"v":2600,"usd":0.0240812}
{"ts":1751743320000,"o":107968.2,"h":107975,"l":107968.3,"c":107975,"v":15500,"usd":0.14355575}
{"ts":1751743380000,"o":107975,"h":107975,"l":107975,"c":107975,"v":0,"usd":0}
{"ts":1751743440000,"o":107975,"h":107978.2,"l":107978.2,"c":107978.2,"v":300,"usd":0.00277833}
{"ts":1751743500000,"o":107978.2,"h":107978.2,"l":107978.2,"c":107978.2,"v":0,"usd":0}
{"ts":1751743560000,"o":107978.2,"h":107992.1,"l":107978.2,"c":107992.1,"v":9100,"usd":0.08426615}
{"ts":1751743620000,"o":107992.1,"h":108000,"l":108000,"c":108000,"v":800,"usd":0.00740744}
{"ts":1751743680000,"o":108000,"h":108000,"l":108000,"c":108000,"v":0,"usd":0}
{"ts":1751743740000,"o":108000,"h":108000,"l":108000,"c":108000,"v":0,"usd":0}
{"ts":1751743800000,"o":108000,"h":108046.9,"l":108008.8,"c":108046.8,"v":485400,"usd":4.49310982}
{"ts":1751743860000,"o":108046.8,"h":108047.7,"l":108046.9,"c":108047.7,"v":159000,"usd":1.4715768}
{"ts":1751743920000,"o":108047.7,"h":108052.7,"l":108022.9,"c":108045.8,"v":127600,"usd":1.1809423}
{"ts":1751743980000,"o":108045.8,"h":108045.8,"l":108045.8,"c":108045.8,"v":400,"usd":0.00370212}
{"ts":1751744040000,"o":108045.8,"h":108045.8,"l":108045.8,"c":108045.8,"v":300,"usd":0.00277659}
{"ts":1751744100000,"o":108045.8,"h":108045.8,"l":108045.8,"c":108045.8,"v":0,"usd":0}
{"ts":1751744160000,"o":108045.8,"h":108045.7,"l":108028.2,"c":108028.2,"v":21900,"usd":0.20269272}
{"ts":1751744220000,"o":108028.2,"h":108028.3,"l":108028.3,"c":108028.3,"v":25200,"usd":0.23327136}
{"ts":1751744280000,"o":108028.3,"h":108042.2,"l":108042.2,"c":108042.2,"v":15000,"usd":0.138834}
{"ts":1751744340000,"o":108042.2,"h":108042.1,"l":108042.1,"c":108042.1,"v":19400,"usd":0.17956058}
{"ts":1751744400000,"o":108042.1,"h":108032.7,"l":108032.7,"c":108032.7,"v":30200,"usd":0.2795463}
{"ts":1751744460000,"o":108032.7,"h":108077,"l":108045.8,"c":108077,"v":305300,"usd":2.82525229}
{"ts":1751744520000,"o":108077,"h":108076.9,"l":108076.9,"c":108076.9,"v":200,"usd":0.00185054}
{"ts":1751744580000,"o":108076.9,"h":108105.7,"l":108077,"c":108100.6,"v":454900,"usd":4.20870618}
{"ts":1751744640000,"o":108100.6,"h":108124,"l":108100.6,"c":108110.1,"v":251600,"usd":2.32720122}
{"ts":1751744700000,"o":108110.1,"h":108110,"l":108110,"c":108110,"v":7700,"usd":0.07122346}
{"ts":1751744760000,"o":108110,"h":108124,"l":108110.1,"c":108124,"v":247800,"usd":2.29204044}
{"ts":1751744820000,"o":108124,"h":108150,"l":108124,"c":108150,"v":170000,"usd":1.57209511}
{"ts":1751744880000,"o":108150,"h":108149.9,"l":108124.2,"c":108124.3,"v":27100,"usd":0.25058988}
{"ts":1751744940000,"o":108124.3,"h":108124.3,"l":108124.3,"c":108124.3,"v":0,"usd":0}
{"ts":1751745000000,"o":108124.3,"h":108124.3,"l":108124.3,"c":108124.3,"v":0,"usd":0}
{"ts":1751745060000,"o":108124.3,"h":108158.9,"l":108145.1,"c":108152.7,"v":263200,"usd":2.43374183}
{"ts":1751745120000,"o":108152.7,"h":108152.7,"l":108144.9,"c":108147.7,"v":74700,"usd":0.69070994}
{"ts":1751745180000,"o":108147.7,"h":108147.6,"l":108144.8,"c":108144.8,"v":5700,"usd":0.05270628}
{"ts":1751745240000,"o":108144.8,"h":108144.8,"l":108120,"c":108120.1,"v":117100,"usd":1.08300253}
{"ts":1751745300000,"o":108120.1,"h":108136.4,"l":108124,"c":108124,"v":41600,"usd":0.38472486}
{"ts":1751745360000,"o":108124,"h":108124,"l":108124,"c":108124,"v":0,"usd":0}
{"ts":1751745420000,"o":108124,"h":108124,"l":108123.9,"c":108124,"v":195300,"usd":1.80625158}
{"ts":1751745480000,"o":108124,"h":108124,"l":108124,"c":108124,"v":0,"usd":0}
{"ts":1751745540000,"o":108124,"h":108124,"l":108123.9,"c":108123.9,"v":400,"usd":0.00369944}
{"ts":1751745600000,"o":108123.9,"h":108123.9,"l":108123.9,"c":108123.9,"v":20900,"usd":0.19329574}
{"ts":1751745660000,"o":108123.9,"h":108124,"l":108123.9,"c":108123.9,"v":1400,"usd":0.01294804}
{"ts":1751745720000,"o":108123.9,"h":108140,"l":108124,"c":108140,"v":267300,"usd":2.47215052}
{"ts":1751745780000,"o":108140,"h":108147,"l":108147,"c":108147,"v":26600,"usd":0.24596222}
{"ts":1751745840000,"o":108147,"h":108147,"l":108147,"c":108147,"v":0,"usd":0}
{"ts":1751745900000,"o":108147,"h":108137.8,"l":108137.8,"c":108137.8,"v":28800,"usd":0.266328}
{"ts":1751745960000,"o":108137.8,"h":108137.8,"l":108137.8,"c":108137.8,"v":0,"usd":0}
{"ts":1751746020000,"o":108137.8,"h":108131.2,"l":108070,"c":108078.8,"v":908900,"usd":8.40847307}
{"ts":1751746080000,"o":108078.8,"h":108102,"l":108050.9,"c":108050.9,"v":301600,"usd":2.79052875}
{"ts":1751746140000,"o":108050.9,"h":108050.9,"l":108010.3,"c":108022.6,"v":331100,"usd":3.06494919}
{"ts":1751746200000,"o":108022.6,"h":108022.7,"l":108022.6,"c":108022.6,"v":1600,"usd":0.01481168}
{"ts":1751746260000,"o":108022.6,"h":108040,"l":108022.7,"c":108040,"v":173400,"usd":1.60515237}
{"ts":1751746320000,"o":108040,"h":108048.4,"l":108017.2,"c":108030.1,"v":91900,"usd":0.85066788}
{"ts":1751746380000,"o":108030.1,"h":108030.1,"l":108030.1,"c":108030.1,"v":0,"usd":0}
{"ts":1751746440000,"o":108030.1,"h":108035.9,"l":108035.9,"c":108035.9,"v":200,"usd":0.00185124}
{"ts":1751746500000,"o":108035.9,"h":108035.9,"l":108035.9,"c":108035.9,"v":64800,"usd":0.59980176}
{"ts":1751746560000,"o":108035.9,"h":108050,"l":108028,"c":108050,"v":2000,"usd":0.01851338}
{"ts":1751746620000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751746680000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751746740000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751746800000,"o":108050,"h":108059.9,"l":108038.2,"c":108038.2,"v":298200,"usd":2.75957319}
{"ts":1751746860000,"o":108038.2,"h":108038.2,"l":108038.2,"c":108038.2,"v":136400,"usd":1.2625184}
{"ts":1751746920000,"o":108038.2,"h":108020.1,"l":108020,"c":108020,"v":300,"usd":0.00277725}
{"ts":1751746980000,"o":108020,"h":108020,"l":108020,"c":108020,"v":200,"usd":0.0018515}
{"ts":1751747040000,"o":108020,"h":108027.4,"l":108020.1,"c":108027.4,"v":1300,"usd":0.01203463}
{"ts":1751747100000,"o":108027.4,"h":108027.4,"l":107995.4,"c":107995.4,"v":229600,"usd":2.12558995}
{"ts":1751747160000,"o":107995.4,"h":107995.4,"l":107995.4,"c":107995.4,"v":0,"usd":0}
{"ts":1751747220000,"o":107995.4,"h":108006.2,"l":108006.2,"c":108006.2,"v":200,"usd":0.00185174}
{"ts":1751747280000,"o":108006.2,"h":108006.2,"l":108006.2,"c":108006.2,"v":58400,"usd":0.54070808}
{"ts":1751747340000,"o":108006.2,"h":108006.2,"l":107980.6,"c":107991.2,"v":309400,"usd":2.86496424}
{"ts":1751747400000,"o":107991.2,"h":107980.1,"l":107980.1,"c":107980.1,"v":100,"usd":0.0009261}
{"ts":1751747460000,"o":107980.1,"h":107980.1,"l":107980.1,"c":107980.1,"v":100,"usd":0.0009261}
{"ts":1751747520000,"o":107980.1,"h":108001.6,"l":107980.1,"c":108001.6,"v":153000,"usd":1.4167107}
{"ts":1751747580000,"o":108001.6,"h":108020,"l":108019.9,"c":108020,"v":2000,"usd":0.01851501}
{"ts":1751747640000,"o":108020,"h":108026.1,"l":108026.1,"c":108026.1,"v":100,"usd":0.0009257}
{"ts":1751747700000,"o":108026.1,"h":108026.1,"l":108026.1,"c":108026.1,"v":0,"usd":0}
{"ts":1751747760000,"o":108026.1,"h":108032.5,"l":108026.1,"c":108032.5,"v":34100,"usd":0.31565005}
{"ts":1751747820000,"o":108032.5,"h":108050,"l":108040,"c":108050,"v":500,"usd":0.00462782}
{"ts":1751747880000,"o":108050,"h":108060,"l":108060,"c":108060,"v":300,"usd":0.00277623}
{"ts":1751747940000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751748000000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751748060000,"o":108060,"h":108060,"l":108060,"c":108060,"v":200,"usd":0.00185082}
{"ts":1751748120000,"o":108060,"h":108079.4,"l":108060,"c":108079.4,"v":109200,"usd":1.01054612}
{"ts":1751748180000,"o":108079.4,"h":108079.4,"l":108079.4,"c":108079.4,"v":100,"usd":0.00092525}
{"ts":1751748240000,"o":108079.4,"h":108079.3,"l":108052.5,"c":108052.5,"v":162000,"usd":1.49890577}
{"ts":1751748300000,"o":108052.5,"h":108052.5,"l":108052.5,"c":108052.5,"v":0,"usd":0}
{"ts":1751748360000,"o":108052.5,"h":108052.5,"l":108052.5,"c":108052.5,"v":0,"usd":0}
{"ts":1751748420000,"o":108052.5,"h":108052.5,"l":108052.5,"c":108052.5,"v":0,"usd":0}
{"ts":1751748480000,"o":108052.5,"h":108052.5,"l":108052.5,"c":108052.5,"v":0,"usd":0}
{"ts":1751748540000,"o":108052.5,"h":108079.4,"l":108051.5,"c":108079.4,"v":49800,"usd":0.46078791}
{"ts":1751748600000,"o":108079.4,"h":108080,"l":108079.3,"c":108080,"v":77600,"usd":0.71799396}
{"ts":1751748660000,"o":108080,"h":108090.7,"l":108090.6,"c":108090.6,"v":12700,"usd":0.11749405}
{"ts":1751748720000,"o":108090.6,"h":108090.7,"l":108090.7,"c":108090.7,"v":108000,"usd":0.999162}
{"ts":1751748780000,"o":108090.7,"h":108100,"l":108099.9,"c":108099.9,"v":75100,"usd":0.69472757}
{"ts":1751748840000,"o":108099.9,"h":108127.7,"l":108100,"c":108127.7,"v":228300,"usd":2.11183551}
{"ts":1751748900000,"o":108127.7,"h":108127.7,"l":108110,"c":108110,"v":119700,"usd":1.10714144}
{"ts":1751748960000,"o":108110,"h":108102.1,"l":108090.6,"c":108090.6,"v":20800,"usd":0.19242364}
{"ts":1751749020000,"o":108090.6,"h":108090.6,"l":108090.6,"c":108090.6,"v":1300,"usd":0.01202695}
{"ts":1751749080000,"o":108090.6,"h":108090.6,"l":108090.6,"c":108090.6,"v":0,"usd":0}
{"ts":1751749140000,"o":108090.6,"h":108090.7,"l":108090.7,"c":108090.7,"v":30000,"usd":0.277545}
{"ts":1751749200000,"o":108090.7,"h":108090.7,"l":108090.7,"c":108090.7,"v":200,"usd":0.0018503}
{"ts":1751749260000,"o":108090.7,"h":108090.7,"l":108090.7,"c":108090.7,"v":0,"usd":0}
{"ts":1751749320000,"o":108090.7,"h":108090.7,"l":108090.7,"c":108090.7,"v":0,"usd":0}
{"ts":1751749380000,"o":108090.7,"h":108090.7,"l":108090.7,"c":108090.7,"v":0,"usd":0}
{"ts":1751749440000,"o":108090.7,"h":108113.7,"l":108090.7,"c":108100,"v":54500,"usd":0.50419259}
{"ts":1751749500000,"o":108100,"h":108093.4,"l":108093.3,"c":108093.4,"v":66800,"usd":0.61798684}
{"ts":1751749560000,"o":108093.4,"h":108113.2,"l":108113.2,"c":108113.2,"v":200,"usd":0.00184992}
{"ts":1751749620000,"o":108113.2,"h":108113.2,"l":108113.2,"c":108113.2,"v":0,"usd":0}
{"ts":1751749680000,"o":108113.2,"h":108130.6,"l":108105.4,"c":108123.6,"v":1442600,"usd":13.34331258}
{"ts":1751749740000,"o":108123.6,"h":108123.6,"l":108111,"c":108111,"v":28500,"usd":0.26359125}
{"ts":1751749800000,"o":108111,"h":108111,"l":108102.2,"c":108103.4,"v":165300,"usd":1.5290634}
{"ts":1751749860000,"o":108103.4,"h":108103.4,"l":108103.4,"c":108103.4,"v":0,"usd":0}
{"ts":1751749920000,"o":108103.4,"h":108103.4,"l":108103.4,"c":108103.4,"v":0,"usd":0}
{"ts":1751749980000,"o":108103.4,"h":108103.3,"l":108103.3,"c":108103.3,"v":5100,"usd":0.04717704}
{"ts":1751750040000,"o":108103.3,"h":108103.3,"l":108097.7,"c":108103.3,"v":395200,"usd":3.65577375}
{"ts":1751750100000,"o":108103.3,"h":108103.2,"l":108064,"c":108064,"v":1201800,"usd":11.11787556}
{"ts":1751750160000,"o":108064,"h":108064,"l":108064,"c":108064,"v":0,"usd":0}
{"ts":1751750220000,"o":108064,"h":108064,"l":108064,"c":108064,"v":0,"usd":0}
{"ts":1751750280000,"o":108064,"h":108050.7,"l":108050.7,"c":108050.7,"v":87700,"usd":0.81165473}
{"ts":1751750340000,"o":108050.7,"h":108050.6,"l":108050.6,"c":108050.6,"v":200,"usd":0.00185098}
{"ts":1751750400000,"o":108050.6,"h":108050.7,"l":108050.6,"c":108050.7,"v":319500,"usd":2.95694055}
{"ts":1751750460000,"o":108050.7,"h":108050.7,"l":108050.7,"c":108050.7,"v":0,"usd":0}
{"ts":1751750520000,"o":108050.7,"h":108050.7,"l":108050.7,"c":108050.7,"v":0,"usd":0}
{"ts":1751750580000,"o":108050.7,"h":108075.7,"l":108075.7,"c":108075.7,"v":10000,"usd":0.092528}
{"ts":1751750640000,"o":108075.7,"h":108075.7,"l":108075.7,"c":108075.7,"v":0,"usd":0}
{"ts":1751750700000,"o":108075.7,"h":108081.7,"l":108069.7,"c":108081.7,"v":193000,"usd":1.7858602}
{"ts":1751750760000,"o":108081.7,"h":108094,"l":108094,"c":108094,"v":2000,"usd":0.0185024}
{"ts":1751750820000,"o":108094,"h":108113.7,"l":108064.2,"c":108064.2,"v":276800,"usd":2.56111258}
{"ts":1751750880000,"o":108064.2,"h":108064.2,"l":108064.2,"c":108064.2,"v":0,"usd":0}
{"ts":1751750940000,"o":108064.2,"h":108061.1,"l":108060.1,"c":108061.1,"v":90900,"usd":0.84119743}
{"ts":1751751000000,"o":108061.1,"h":108066.8,"l":108066.8,"c":108066.8,"v":300,"usd":0.00277605}
{"ts":1751751060000,"o":108066.8,"h":108100,"l":108066.9,"c":108100,"v":100100,"usd":0.92609088}
{"ts":1751751120000,"o":108100,"h":108100,"l":108100,"c":108100,"v":0,"usd":0}
{"ts":1751751180000,"o":108100,"h":108100,"l":108100,"c":108100,"v":0,"usd":0}
{"ts":1751751240000,"o":108100,"h":108119.9,"l":108114.4,"c":108119.9,"v":1800,"usd":0.016649}
{"ts":1751751300000,"o":108119.9,"h":108119.9,"l":108119.9,"c":108119.9,"v":0,"usd":0}
{"ts":1751751360000,"o":108119.9,"h":108119.9,"l":108119.9,"c":108119.9,"v":100,"usd":0.0009249}
{"ts":1751751420000,"o":108119.9,"h":108119.8,"l":108119.8,"c":108119.8,"v":100,"usd":0.0009249}
{"ts":1751751480000,"o":108119.8,"h":108123.6,"l":108080.1,"c":108080.8,"v":145200,"usd":1.34315685}
{"ts":1751751540000,"o":108080.8,"h":108080.9,"l":108080.9,"c":108080.9,"v":1800,"usd":0.01665414}
{"ts":1751751600000,"o":108080.9,"h":108080.9,"l":108080.9,"c":108080.9,"v":0,"usd":0}
{"ts":1751751660000,"o":108080.9,"h":108108.9,"l":108087.7,"c":108108.9,"v":76500,"usd":0.70766012}
{"ts":1751751720000,"o":108108.9,"h":108123.6,"l":108070,"c":108070,"v":119200,"usd":1.10271724}
{"ts":1751751780000,"o":108070,"h":108070,"l":108070,"c":108070,"v":0,"usd":0}
{"ts":1751751840000,"o":108070,"h":108060.3,"l":108050,"c":108050,"v":124200,"usd":1.1494477}
{"ts":1751751900000,"o":108050,"h":108080,"l":108043.1,"c":108080,"v":75300,"usd":0.69688577}
{"ts":1751751960000,"o":108080,"h":108114.7,"l":108100,"c":108114.7,"v":5200,"usd":0.0480981}
{"ts":1751752020000,"o":108114.7,"h":108118,"l":108118,"c":108118,"v":200,"usd":0.00184984}
{"ts":1751752080000,"o":108118,"h":108137.6,"l":108048.5,"c":108061.8,"v":241800,"usd":2.2366421}
{"ts":1751752140000,"o":108061.8,"h":108050.1,"l":108050.1,"c":108050.1,"v":700,"usd":0.0064785}
{"ts":1751752200000,"o":108050.1,"h":108050.1,"l":108050.1,"c":108050.1,"v":0,"usd":0}
{"ts":1751752260000,"o":108050.1,"h":108099.8,"l":108099.8,"c":108099.8,"v":300,"usd":0.00277521}
{"ts":1751752320000,"o":108099.8,"h":108099.8,"l":108099.8,"c":108099.8,"v":0,"usd":0}
{"ts":1751752380000,"o":108099.8,"h":108099.9,"l":108099.9,"c":108099.9,"v":200,"usd":0.00185014}
{"ts":1751752440000,"o":108099.9,"h":108099.8,"l":108071,"c":108071,"v":43700,"usd":0.40433472}
{"ts":1751752500000,"o":108071,"h":108064.7,"l":108064.7,"c":108064.7,"v":100,"usd":0.00092537}
{"ts":1751752560000,"o":108064.7,"h":108064.7,"l":108064.7,"c":108064.7,"v":0,"usd":0}
{"ts":1751752620000,"o":108064.7,"h":108064.7,"l":108064.7,"c":108064.7,"v":0,"usd":0}
{"ts":1751752680000,"o":108064.7,"h":108093.9,"l":108093.9,"c":108093.9,"v":18300,"usd":0.16929696}
{"ts":1751752740000,"o":108093.9,"h":108063.2,"l":108063.2,"c":108063.2,"v":300,"usd":0.00277614}
{"ts":1751752800000,"o":108063.2,"h":108118.2,"l":108080.8,"c":108086.5,"v":59000,"usd":0.54580406}
{"ts":1751752860000,"o":108086.5,"h":108067.4,"l":108065.3,"c":108067.4,"v":21400,"usd":0.19802916}
{"ts":1751752920000,"o":108067.4,"h":108079.8,"l":108043,"c":108043,"v":234200,"usd":2.16757545}
{"ts":1751752980000,"o":108043,"h":108113.8,"l":108040.1,"c":108083.9,"v":239500,"usd":2.2159616}
{"ts":1751753040000,"o":108083.9,"h":108106.5,"l":108096.4,"c":108096.4,"v":3200,"usd":0.02960143}
{"ts":1751753100000,"o":108096.4,"h":108125.4,"l":108080,"c":108080.1,"v":8400,"usd":0.07769817}
{"ts":1751753160000,"o":108080.1,"h":108089.8,"l":108070.2,"c":108074.1,"v":12500,"usd":0.11564659}
{"ts":1751753220000,"o":108074.1,"h":108074.1,"l":108074.1,"c":108074.1,"v":0,"usd":0}
{"ts":1751753280000,"o":108074.1,"h":108070,"l":108060,"c":108060,"v":36500,"usd":0.33775632}
{"ts":1751753340000,"o":108060,"h":108064.7,"l":108044.6,"c":108064.7,"v":72600,"usd":0.67189081}
{"ts":1751753400000,"o":108064.7,"h":108073.3,"l":108064.8,"c":108073.3,"v":20600,"usd":0.19062411}
{"ts":1751753460000,"o":108073.3,"h":108079.9,"l":108079.9,"c":108079.9,"v":18400,"usd":0.17024416}
{"ts":1751753520000,"o":108079.9,"h":108090.9,"l":108064.9,"c":108090.9,"v":36600,"usd":0.33862246}
{"ts":1751753580000,"o":108090.9,"h":108090.9,"l":108090.9,"c":108090.9,"v":0,"usd":0}
{"ts":1751753640000,"o":108090.9,"h":108100,"l":108091,"c":108100,"v":13000,"usd":0.12026934}
{"ts":1751753700000,"o":108100,"h":108124.6,"l":108113.6,"c":108113.6,"v":10800,"usd":0.09988497}
{"ts":1751753760000,"o":108113.6,"h":108101.6,"l":108101.6,"c":108101.6,"v":100,"usd":0.00092506}
{"ts":1751753820000,"o":108101.6,"h":108103.6,"l":108100,"c":108100,"v":16700,"usd":0.15448174}
{"ts":1751753880000,"o":108100,"h":108102.7,"l":108090.1,"c":108102.7,"v":500,"usd":0.00462535}
{"ts":1751753940000,"o":108102.7,"h":108125.1,"l":108113.4,"c":108125.1,"v":171000,"usd":1.58155822}
{"ts":1751754000000,"o":108125.1,"h":108128,"l":108128,"c":108128,"v":30300,"usd":0.28022349}
{"ts":1751754060000,"o":108128,"h":108128,"l":108128,"c":108128,"v":0,"usd":0}
{"ts":1751754120000,"o":108128,"h":108134.5,"l":108128,"c":108134.5,"v":55600,"usd":0.5141795}
{"ts":1751754180000,"o":108134.5,"h":108122.7,"l":108122.6,"c":108122.6,"v":2400,"usd":0.02219712}
{"ts":1751754240000,"o":108122.6,"h":108134.5,"l":108122.6,"c":108134.5,"v":13500,"usd":0.12484593}
{"ts":1751754300000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":0,"usd":0}
{"ts":1751754360000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":1300,"usd":0.01202201}
{"ts":1751754420000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":7800,"usd":0.07213206}
{"ts":1751754480000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":0,"usd":0}
{"ts":1751754540000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":0,"usd":0}
{"ts":1751754600000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":0,"usd":0}
{"ts":1751754660000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":0,"usd":0}
{"ts":1751754720000,"o":108134.5,"h":108134.5,"l":108134.5,"c":108134.5,"v":0,"usd":0}
{"ts":1751754780000,"o":108134.5,"h":108134.6,"l":108080.3,"c":108080.3,"v":171800,"usd":1.58906798}
{"ts":1751754840000,"o":108080.3,"h":108104.3,"l":108080.3,"c":108104.3,"v":121300,"usd":1.12224496}
{"ts":1751754900000,"o":108104.3,"h":108107.5,"l":108104.3,"c":108107.5,"v":11800,"usd":0.10915334}
{"ts":1751754960000,"o":108107.5,"h":108113,"l":108104.3,"c":108104.3,"v":16200,"usd":0.14984422}
{"ts":1751755020000,"o":108104.3,"h":108099.4,"l":108099.4,"c":108099.4,"v":41100,"usd":0.38020377}
{"ts":1751755080000,"o":108099.4,"h":108119.9,"l":108119.9,"c":108119.9,"v":18300,"usd":0.1692567}
{"ts":1751755140000,"o":108119.9,"h":108119.9,"l":108119.9,"c":108119.9,"v":0,"usd":0}
{"ts":1751755200000,"o":108119.9,"h":108119.9,"l":108119.9,"c":108119.9,"v":0,"usd":0}
{"ts":1751755260000,"o":108119.9,"h":108114,"l":108113.9,"c":108113.9,"v":33100,"usd":0.30615845}
{"ts":1751755320000,"o":108113.9,"h":108105.2,"l":108105.2,"c":108105.2,"v":1300,"usd":0.01202526}
{"ts":1751755380000,"o":108105.2,"h":108137.8,"l":108105.2,"c":108137.8,"v":351600,"usd":3.2516757}
{"ts":1751755440000,"o":108137.8,"h":108179.7,"l":108137.8,"c":108160,"v":709800,"usd":6.56250628}
{"ts":1751755500000,"o":108160,"h":108159.9,"l":108146.2,"c":108151,"v":264700,"usd":2.44744583}
{"ts":1751755560000,"o":108151,"h":108158.7,"l":108158.7,"c":108158.7,"v":7900,"usd":0.07304103}
{"ts":1751755620000,"o":108158.7,"h":108169,"l":108160.1,"c":108169,"v":58100,"usd":0.53715192}
{"ts":1751755680000,"o":108169,"h":108179.5,"l":108171.4,"c":108179.5,"v":33400,"usd":0.30875047}
{"ts":1751755740000,"o":108179.5,"h":108174.5,"l":108174.5,"c":108174.5,"v":23400,"usd":0.21631662}
{"ts":1751755800000,"o":108174.5,"h":108179.4,"l":108167.7,"c":108167.7,"v":60200,"usd":0.55649917}
{"ts":1751755860000,"o":108167.7,"h":108160,"l":108153,"c":108153,"v":26100,"usd":0.24131022}
{"ts":1751755920000,"o":108153,"h":108160.7,"l":108160.1,"c":108160.7,"v":39500,"usd":0.36520119}
{"ts":1751755980000,"o":108160.7,"h":108177.5,"l":108177.5,"c":108177.5,"v":9200,"usd":0.08504572}
{"ts":1751756040000,"o":108177.5,"h":108177.5,"l":108177.5,"c":108177.5,"v":0,"usd":0}
{"ts":1751756100000,"o":108177.5,"h":108177.5,"l":108177.5,"c":108177.5,"v":0,"usd":0}
{"ts":1751756160000,"o":108177.5,"h":108177.4,"l":108169.6,"c":108169.6,"v":16100,"usd":0.14883007}
{"ts":1751756220000,"o":108169.6,"h":108154.9,"l":108146.5,"c":108146.6,"v":208600,"usd":1.9288011}
{"ts":1751756280000,"o":108146.6,"h":108167.6,"l":108167.6,"c":108167.6,"v":1200,"usd":0.01109388}
{"ts":1751756340000,"o":108167.6,"h":108167.6,"l":108167.6,"c":108167.6,"v":4000,"usd":0.0369796}
{"ts":1751756400000,"o":108167.6,"h":108167.6,"l":108167.6,"c":108167.6,"v":0,"usd":0}
{"ts":1751756460000,"o":108167.6,"h":108170.7,"l":108164.1,"c":108170.7,"v":185400,"usd":1.71404424}
{"ts":1751756520000,"o":108170.7,"h":108170.7,"l":108170.7,"c":108170.7,"v":0,"usd":0}
{"ts":1751756580000,"o":108170.7,"h":108170.7,"l":108170.7,"c":108170.7,"v":0,"usd":0}
{"ts":1751756640000,"o":108170.7,"h":108188.8,"l":108177.3,"c":108188.7,"v":235600,"usd":2.17788}
{"ts":1751756700000,"o":108188.7,"h":108200,"l":108188.8,"c":108200,"v":73700,"usd":0.68119158}
{"ts":1751756760000,"o":108200,"h":108200,"l":108189.1,"c":108189.1,"v":26800,"usd":0.24769148}
{"ts":1751756820000,"o":108189.1,"h":108189.2,"l":108189.1,"c":108189.1,"v":10600,"usd":0.09797686}
{"ts":1751756880000,"o":108189.1,"h":108189.1,"l":108189.1,"c":108189.1,"v":0,"usd":0}
{"ts":1751756940000,"o":108189.1,"h":108189.1,"l":108189.1,"c":108189.1,"v":0,"usd":0}
{"ts":1751757000000,"o":108189.1,"h":108189.1,"l":108189.1,"c":108189.1,"v":10000,"usd":0.092431}
{"ts":1751757060000,"o":108189.1,"h":108189.2,"l":108189.2,"c":108189.2,"v":65900,"usd":0.60912029}
{"ts":1751757120000,"o":108189.2,"h":108189.2,"l":108189.2,"c":108189.2,"v":0,"usd":0}
{"ts":1751757180000,"o":108189.2,"h":108210.9,"l":108198.9,"c":108198.9,"v":162600,"usd":1.50271989}
{"ts":1751757240000,"o":108198.9,"h":108194.7,"l":108194.7,"c":108194.7,"v":6700,"usd":0.06192542}
{"ts":1751757300000,"o":108194.7,"h":108194.7,"l":108194.7,"c":108194.7,"v":0,"usd":0}
{"ts":1751757360000,"o":108194.7,"h":108212.7,"l":108212.7,"c":108212.7,"v":21100,"usd":0.19498721}
{"ts":1751757420000,"o":108212.7,"h":108207.3,"l":108182.7,"c":108182.7,"v":89100,"usd":0.82347271}
{"ts":1751757480000,"o":108182.7,"h":108182.7,"l":108172.7,"c":108172.7,"v":50800,"usd":0.46960726}
{"ts":1751757540000,"o":108172.7,"h":108172.7,"l":108160,"c":108160,"v":208700,"usd":1.92951761}
{"ts":1751757600000,"o":108160,"h":108179.9,"l":108152.9,"c":108179.9,"v":84900,"usd":0.78500169}
{"ts":1751757660000,"o":108179.9,"h":108175.8,"l":108175.8,"c":108175.8,"v":100,"usd":0.00092442}
{"ts":1751757720000,"o":108175.8,"h":108175.8,"l":108175.8,"c":108175.8,"v":0,"usd":0}
{"ts":1751757780000,"o":108175.8,"h":108175.8,"l":108175.8,"c":108175.8,"v":0,"usd":0}
{"ts":1751757840000,"o":108175.8,"h":108175.8,"l":108175.8,"c":108175.8,"v":0,"usd":0}
{"ts":1751757900000,"o":108175.8,"h":108175.8,"l":108175.8,"c":108175.8,"v":48500,"usd":0.4483437}
{"ts":1751757960000,"o":108175.8,"h":108175.8,"l":108175.8,"c":108175.8,"v":0,"usd":0}
{"ts":1751758020000,"o":108175.8,"h":108175.9,"l":108175.9,"c":108175.9,"v":1000,"usd":0.0092442}
{"ts":1751758080000,"o":108175.9,"h":108175.9,"l":108175.9,"c":108175.9,"v":0,"usd":0}
{"ts":1751758140000,"o":108175.9,"h":108180,"l":108175.8,"c":108180,"v":140300,"usd":1.2969512}
{"ts":1751758200000,"o":108180,"h":108199.9,"l":108199.9,"c":108199.9,"v":28400,"usd":0.26247848}
{"ts":1751758260000,"o":108199.9,"h":108189.8,"l":108185.5,"c":108185.5,"v":31300,"usd":0.28930603}
{"ts":1751758320000,"o":108185.5,"h":108175.9,"l":108175.9,"c":108175.9,"v":19300,"usd":0.17841306}
{"ts":1751758380000,"o":108175.9,"h":108200,"l":108199.4,"c":108200,"v":1300,"usd":0.01201482}
{"ts":1751758440000,"o":108200,"h":108200,"l":108200,"c":108200,"v":0,"usd":0}
{"ts":1751758500000,"o":108200,"h":108205.5,"l":108205.4,"c":108205.4,"v":45600,"usd":0.42142152}
{"ts":1751758560000,"o":108205.4,"h":108200,"l":108170,"c":108170,"v":57700,"usd":0.5333407}
{"ts":1751758620000,"o":108170,"h":108160,"l":108160,"c":108160,"v":5000,"usd":0.046228}
{"ts":1751758680000,"o":108160,"h":108160,"l":108159.8,"c":108159.8,"v":44300,"usd":0.40958008}
{"ts":1751758740000,"o":108159.8,"h":108160,"l":108160,"c":108160,"v":15500,"usd":0.1433068}
{"ts":1751758800000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751758860000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751758920000,"o":108160,"h":108160,"l":108160,"c":108160,"v":1000,"usd":0.0092456}
{"ts":1751758980000,"o":108160,"h":108170,"l":108160.1,"c":108169.9,"v":51900,"usd":0.47982684}
{"ts":1751759040000,"o":108169.9,"h":108188,"l":108169.9,"c":108188,"v":45600,"usd":0.42153396}
{"ts":1751759100000,"o":108188,"h":108204.4,"l":108190.8,"c":108197.9,"v":112600,"usd":1.04065725}
{"ts":1751759160000,"o":108197.9,"h":108197.9,"l":108197.9,"c":108197.9,"v":15000,"usd":0.1386345}
{"ts":1751759220000,"o":108197.9,"h":108190.3,"l":108180,"c":108180,"v":3000,"usd":0.02773152}
{"ts":1751759280000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1751759340000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1751759400000,"o":108180,"h":108180.1,"l":108180.1,"c":108180.1,"v":30300,"usd":0.28008714}
{"ts":1751759460000,"o":108180.1,"h":108192.7,"l":108192.7,"c":108192.7,"v":200,"usd":0.00184856}
{"ts":1751759520000,"o":108192.7,"h":108192.7,"l":108192.7,"c":108192.7,"v":0,"usd":0}
{"ts":1751759580000,"o":108192.7,"h":108192.6,"l":108170,"c":108170,"v":74500,"usd":0.6886613}
{"ts":1751759640000,"o":108170,"h":108170,"l":108170,"c":108170,"v":0,"usd":0}
{"ts":1751759700000,"o":108170,"h":108170.7,"l":108170.7,"c":108170.7,"v":300,"usd":0.00277338}
{"ts":1751759760000,"o":108170.7,"h":108184.8,"l":108170.7,"c":108184.8,"v":900,"usd":0.0083199}
{"ts":1751759820000,"o":108184.8,"h":108184.8,"l":108184.8,"c":108184.8,"v":0,"usd":0}
{"ts":1751759880000,"o":108184.8,"h":108184.8,"l":108184.8,"c":108184.8,"v":300,"usd":0.00277302}
{"ts":1751759940000,"o":108184.8,"h":108184.8,"l":108184.8,"c":108184.8,"v":0,"usd":0}
{"ts":1751760000000,"o":108184.8,"h":108184.8,"l":108184.8,"c":108184.8,"v":0,"usd":0}
{"ts":1751760060000,"o":108184.8,"h":108200,"l":108184.8,"c":108200,"v":17800,"usd":0.16453187}
{"ts":1751760120000,"o":108200,"h":108200,"l":108200,"c":108200,"v":0,"usd":0}
{"ts":1751760180000,"o":108200,"h":108228.6,"l":108130.1,"c":108130.1,"v":323300,"usd":2.98834515}
{"ts":1751760240000,"o":108130.1,"h":108171.8,"l":108152.8,"c":108168.6,"v":17100,"usd":0.15808334}
{"ts":1751760300000,"o":108168.6,"h":108163.9,"l":108163.9,"c":108163.9,"v":2200,"usd":0.02033944}
{"ts":1751760360000,"o":108163.9,"h":108167.6,"l":108110.5,"c":108110.5,"v":234600,"usd":2.16955082}
{"ts":1751760420000,"o":108110.5,"h":108110.5,"l":108110.5,"c":108110.5,"v":0,"usd":0}
{"ts":1751760480000,"o":108110.5,"h":108124.3,"l":108116.8,"c":108124.3,"v":16800,"usd":0.15538754}
{"ts":1751760540000,"o":108124.3,"h":108125.8,"l":108124.4,"c":108125.8,"v":38900,"usd":0.35977041}
{"ts":1751760600000,"o":108125.8,"h":108125.8,"l":108125.8,"c":108125.8,"v":0,"usd":0}
{"ts":1751760660000,"o":108125.8,"h":108113.6,"l":108110,"c":108110,"v":48100,"usd":0.44491157}
{"ts":1751760720000,"o":108110,"h":108110,"l":108110,"c":108110,"v":0,"usd":0}
{"ts":1751760780000,"o":108110,"h":108107.5,"l":108089.2,"c":108089.2,"v":60000,"usd":0.55503774}
{"ts":1751760840000,"o":108089.2,"h":108095.4,"l":108089.2,"c":108095.4,"v":170400,"usd":1.57647259}
{"ts":1751760900000,"o":108095.4,"h":108109.9,"l":108109.9,"c":108109.9,"v":200,"usd":0.00184996}
{"ts":1751760960000,"o":108109.9,"h":108109.9,"l":108109.9,"c":108109.9,"v":300,"usd":0.00277494}
{"ts":1751761020000,"o":108109.9,"h":108109.9,"l":108109.9,"c":108109.9,"v":300,"usd":0.00277494}
{"ts":1751761080000,"o":108109.9,"h":108106.6,"l":108096.6,"c":108096.7,"v":12400,"usd":0.11470711}
{"ts":1751761140000,"o":108096.7,"h":108096.7,"l":108096.7,"c":108096.7,"v":57800,"usd":0.5347078}
{"ts":1751761200000,"o":108096.7,"h":108110,"l":108106.2,"c":108110,"v":114800,"usd":1.0618776}
{"ts":1751761260000,"o":108110,"h":108129.9,"l":108100.1,"c":108100.1,"v":405100,"usd":3.74675173}
{"ts":1751761320000,"o":108100.1,"h":108102.9,"l":108102.9,"c":108102.9,"v":3300,"usd":0.03052632}
{"ts":1751761380000,"o":108102.9,"h":108102.9,"l":108102.9,"c":108102.9,"v":0,"usd":0}
{"ts":1751761440000,"o":108102.9,"h":108119.6,"l":108113.6,"c":108113.6,"v":13100,"usd":0.12116239}
{"ts":1751761500000,"o":108113.6,"h":108113.6,"l":108113.6,"c":108113.6,"v":0,"usd":0}
{"ts":1751761560000,"o":108113.6,"h":108111.5,"l":108108,"c":108108,"v":61800,"usd":0.5716421}
{"ts":1751761620000,"o":108108,"h":108115,"l":108103.6,"c":108115,"v":86500,"usd":0.8001326}
{"ts":1751761680000,"o":108115,"h":108189.9,"l":108115,"c":108189.9,"v":339500,"usd":3.13942487}
{"ts":1751761740000,"o":108189.9,"h":108189.9,"l":108189.9,"c":108189.9,"v":47900,"usd":0.4427397}
{"ts":1751761800000,"o":108189.9,"h":108185.2,"l":108185.2,"c":108185.2,"v":4300,"usd":0.03974662}
{"ts":1751761860000,"o":108185.2,"h":108180.6,"l":108173.2,"c":108173.2,"v":30500,"usd":0.28194088}
{"ts":1751761920000,"o":108173.2,"h":108162.1,"l":108142.3,"c":108142.3,"v":104800,"usd":0.96902206}
{"ts":1751761980000,"o":108142.3,"h":108172.7,"l":108140.1,"c":108172.7,"v":23100,"usd":0.21361178}
{"ts":1751762040000,"o":108172.7,"h":108172.7,"l":108172.7,"c":108172.7,"v":0,"usd":0}
{"ts":1751762100000,"o":108172.7,"h":108179.9,"l":108167.6,"c":108167.6,"v":75400,"usd":0.69699576}
{"ts":1751762160000,"o":108167.6,"h":108180,"l":108180,"c":108180,"v":4000,"usd":0.0369756}
{"ts":1751762220000,"o":108180,"h":108180,"l":108180,"c":108180,"v":0,"usd":0}
{"ts":1751762280000,"o":108180,"h":108190,"l":108189,"c":108190,"v":129500,"usd":1.19697062}
{"ts":1751762340000,"o":108190,"h":108190,"l":108190,"c":108190,"v":0,"usd":0}
{"ts":1751762400000,"o":108190,"h":108190,"l":108190,"c":108190,"v":0,"usd":0}
{"ts":1751762460000,"o":108190,"h":108210.5,"l":108200,"c":108210.5,"v":274100,"usd":2.53316394}
{"ts":1751762520000,"o":108210.5,"h":108218.3,"l":108218.3,"c":108218.3,"v":14400,"usd":0.13306464}
{"ts":1751762580000,"o":108218.3,"h":108228.7,"l":108218.4,"c":108223.7,"v":443400,"usd":4.09698525}
{"ts":1751762640000,"o":108223.7,"h":108218.9,"l":108218.9,"c":108218.9,"v":5100,"usd":0.04712655}
{"ts":1751762700000,"o":108218.9,"h":108218.9,"l":108218.9,"c":108218.9,"v":0,"usd":0}
{"ts":1751762760000,"o":108218.9,"h":108218.9,"l":108161,"c":108161,"v":645100,"usd":5.96199857}
{"ts":1751762820000,"o":108161,"h":108161.1,"l":108161.1,"c":108161.1,"v":37500,"usd":0.34670625}
{"ts":1751762880000,"o":108161.1,"h":108161.1,"l":108161.1,"c":108161.1,"v":0,"usd":0}
{"ts":1751762940000,"o":108161.1,"h":108161.1,"l":108161.1,"c":108161.1,"v":0,"usd":0}
{"ts":1751763000000,"o":108161.1,"h":108161.1,"l":108161.1,"c":108161.1,"v":0,"usd":0}
{"ts":1751763060000,"o":108161.1,"h":108161.1,"l":108161.1,"c":108161.1,"v":0,"usd":0}
{"ts":1751763120000,"o":108161.1,"h":108186.9,"l":108173.4,"c":108186.9,"v":33200,"usd":0.30691375}
{"ts":1751763180000,"o":108186.9,"h":108186.9,"l":108186.9,"c":108186.9,"v":0,"usd":0}
{"ts":1751763240000,"o":108186.9,"h":108186.9,"l":108186.9,"c":108186.9,"v":0,"usd":0}
{"ts":1751763300000,"o":108186.9,"h":108186.8,"l":108186.8,"c":108186.8,"v":300,"usd":0.00277299}
{"ts":1751763360000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":0,"usd":0}
{"ts":1751763420000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":0,"usd":0}
{"ts":1751763480000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":0,"usd":0}
{"ts":1751763540000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":100,"usd":0.00092433}
{"ts":1751763600000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":0,"usd":0}
{"ts":1751763660000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":0,"usd":0}
{"ts":1751763720000,"o":108186.8,"h":108186.8,"l":108186.8,"c":108186.8,"v":0,"usd":0}
{"ts":1751763780000,"o":108186.8,"h":108186.8,"l":108165.8,"c":108165.8,"v":6200,"usd":0.0573105}
{"ts":1751763840000,"o":108165.8,"h":108165.8,"l":108160,"c":108160,"v":149200,"usd":1.37941278}
{"ts":1751763900000,"o":108160,"h":108150,"l":108150,"c":108150,"v":100,"usd":0.00092464}
{"ts":1751763960000,"o":108150,"h":108150.1,"l":108150,"c":108150.1,"v":51700,"usd":0.47803888}
{"ts":1751764020000,"o":108150.1,"h":108150.1,"l":108150.1,"c":108150.1,"v":0,"usd":0}
{"ts":1751764080000,"o":108150.1,"h":108150.1,"l":108150.1,"c":108150.1,"v":300,"usd":0.00277392}
{"ts":1751764140000,"o":108150.1,"h":108150,"l":108133.3,"c":108133.3,"v":62400,"usd":0.57701901}
{"ts":1751764200000,"o":108133.3,"h":108133.9,"l":108130.1,"c":108133.9,"v":235500,"usd":2.17792752}
{"ts":1751764260000,"o":108133.9,"h":108133.9,"l":108133.9,"c":108133.9,"v":0,"usd":0}
{"ts":1751764320000,"o":108133.9,"h":108133.9,"l":108133.9,"c":108133.9,"v":0,"usd":0}
{"ts":1751764380000,"o":108133.9,"h":108133.9,"l":108133.9,"c":108133.9,"v":0,"usd":0}
{"ts":1751764440000,"o":108133.9,"h":108133.9,"l":108133.9,"c":108133.9,"v":0,"usd":0}
{"ts":1751764500000,"o":108133.9,"h":108147.8,"l":108147.8,"c":108147.8,"v":53700,"usd":0.49654242}
{"ts":1751764560000,"o":108147.8,"h":108147.8,"l":108147.8,"c":108147.8,"v":0,"usd":0}
{"ts":1751764620000,"o":108147.8,"h":108147.8,"l":108147.8,"c":108147.8,"v":0,"usd":0}
{"ts":1751764680000,"o":108147.8,"h":108141.6,"l":108133.2,"c":108133.2,"v":137700,"usd":1.27332671}
{"ts":1751764740000,"o":108133.2,"h":108130,"l":108122.7,"c":108122.7,"v":1400,"usd":0.01294768}
{"ts":1751764800000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":7700,"usd":0.07121576}
{"ts":1751764860000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":26200,"usd":0.24231856}
{"ts":1751764920000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":200,"usd":0.00184976}
{"ts":1751764980000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":0,"usd":0}
{"ts":1751765040000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":0,"usd":0}
{"ts":1751765100000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":128500,"usd":1.1884708}
{"ts":1751765160000,"o":108122.7,"h":108122.7,"l":108119.1,"c":108119.1,"v":5100,"usd":0.0471693}
{"ts":1751765220000,"o":108119.1,"h":108119.1,"l":108119.1,"c":108119.1,"v":200,"usd":0.00184982}
{"ts":1751765280000,"o":108119.1,"h":108119.1,"l":108102.5,"c":108102.5,"v":117800,"usd":1.08955378}
{"ts":1751765340000,"o":108102.5,"h":108102.5,"l":108072.7,"c":108075.5,"v":236200,"usd":2.18545452}
{"ts":1751765400000,"o":108075.5,"h":108075.4,"l":108056.3,"c":108056.3,"v":137500,"usd":1.27244425}
{"ts":1751765460000,"o":108056.3,"h":108057.2,"l":108057.1,"c":108057.1,"v":71200,"usd":0.65891328}
{"ts":1751765520000,"o":108057.1,"h":108057.2,"l":108057.1,"c":108057.2,"v":5600,"usd":0.05182464}
{"ts":1751765580000,"o":108057.2,"h":108080,"l":108057.1,"c":108080,"v":84800,"usd":0.78477288}
{"ts":1751765640000,"o":108080,"h":108100,"l":108080,"c":108100,"v":138200,"usd":1.27857803}
{"ts":1751765700000,"o":108100,"h":108103,"l":108102.9,"c":108102.9,"v":2200,"usd":0.02035088}
{"ts":1751765760000,"o":108102.9,"h":108102.9,"l":108102.9,"c":108102.9,"v":23700,"usd":0.21923448}
{"ts":1751765820000,"o":108102.9,"h":108102.9,"l":108102.9,"c":108102.9,"v":0,"usd":0}
{"ts":1751765880000,"o":108102.9,"h":108103,"l":108103,"c":108103,"v":2500,"usd":0.023126}
{"ts":1751765940000,"o":108103,"h":108117.7,"l":108103,"c":108117.7,"v":139700,"usd":1.29228034}
{"ts":1751766000000,"o":108117.7,"h":108122.7,"l":108117.7,"c":108122.7,"v":700900,"usd":6.48257278}
{"ts":1751766060000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":0,"usd":0}
{"ts":1751766120000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":0,"usd":0}
{"ts":1751766180000,"o":108122.7,"h":108122.7,"l":108122.7,"c":108122.7,"v":0,"usd":0}
{"ts":1751766240000,"o":108122.7,"h":108139.8,"l":108097.4,"c":108097.4,"v":499900,"usd":4.62321958}
{"ts":1751766300000,"o":108097.4,"h":108102.1,"l":108102.1,"c":108102.1,"v":10000,"usd":0.092505}
{"ts":1751766360000,"o":108102.1,"h":108102.1,"l":108102.1,"c":108102.1,"v":0,"usd":0}
{"ts":1751766420000,"o":108102.1,"h":108102.1,"l":108102.1,"c":108102.1,"v":300,"usd":0.00277515}
{"ts":1751766480000,"o":108102.1,"h":108115.6,"l":108102.1,"c":108115.6,"v":94300,"usd":0.87223661}
{"ts":1751766540000,"o":108115.6,"h":108127.3,"l":108127.3,"c":108127.3,"v":5100,"usd":0.04716684}
{"ts":1751766600000,"o":108127.3,"h":108127.3,"l":108127.3,"c":108127.3,"v":0,"usd":0}
{"ts":1751766660000,"o":108127.3,"h":108157.9,"l":108139.1,"c":108139.1,"v":213400,"usd":1.97330147}
{"ts":1751766720000,"o":108139.1,"h":108139.1,"l":108139.1,"c":108139.1,"v":0,"usd":0}
{"ts":1751766780000,"o":108139.1,"h":108153.3,"l":108153.3,"c":108153.3,"v":1000,"usd":0.0092461}
{"ts":1751766840000,"o":108153.3,"h":108153.3,"l":108153.3,"c":108153.3,"v":1000,"usd":0.0092461}
{"ts":1751766900000,"o":108153.3,"h":108153.3,"l":108153.3,"c":108153.3,"v":0,"usd":0}
{"ts":1751766960000,"o":108153.3,"h":108153.3,"l":108153.3,"c":108153.3,"v":0,"usd":0}
{"ts":1751767020000,"o":108153.3,"h":108153.3,"l":108153.3,"c":108153.3,"v":0,"usd":0}
{"ts":1751767080000,"o":108153.3,"h":108153.3,"l":108153.3,"c":108153.3,"v":0,"usd":0}
{"ts":1751767140000,"o":108153.3,"h":108175.1,"l":108153.4,"c":108175.1,"v":306900,"usd":2.83741606}
{"ts":1751767200000,"o":108175.1,"h":108180,"l":108175.1,"c":108180,"v":182900,"usd":1.69072907}
{"ts":1751767260000,"o":108180,"h":108181.9,"l":108166.1,"c":108166.1,"v":275400,"usd":2.54584634}
{"ts":1751767320000,"o":108166.1,"h":108160,"l":108160,"c":108160,"v":1100,"usd":0.01017016}
{"ts":1751767380000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751767440000,"o":108160,"h":108160,"l":108160,"c":108160,"v":0,"usd":0}
{"ts":1751767500000,"o":108160,"h":108199.9,"l":108160.1,"c":108199.9,"v":145100,"usd":1.34131682}
{"ts":1751767560000,"o":108199.9,"h":108219.9,"l":108200,"c":108219.9,"v":11400,"usd":0.10535977}
{"ts":1751767620000,"o":108219.9,"h":108219.9,"l":108198.2,"c":108198.2,"v":55400,"usd":0.51196587}
{"ts":1751767680000,"o":108198.2,"h":108198.2,"l":108198.2,"c":108198.2,"v":0,"usd":0}
{"ts":1751767740000,"o":108198.2,"h":108204.7,"l":108204.7,"c":108204.7,"v":600,"usd":0.00554502}
{"ts":1751767800000,"o":108204.7,"h":108204.7,"l":108204.7,"c":108204.7,"v":0,"usd":0}
{"ts":1751767860000,"o":108204.7,"h":108204.7,"l":108194.8,"c":108194.8,"v":65000,"usd":0.60075379}
{"ts":1751767920000,"o":108194.8,"h":108194.8,"l":108194.8,"c":108194.8,"v":29200,"usd":0.26988392}
{"ts":1751767980000,"o":108194.8,"h":108194.8,"l":108194.8,"c":108194.8,"v":6300,"usd":0.05822838}
{"ts":1751768040000,"o":108194.8,"h":108219.9,"l":108194.8,"c":108203.1,"v":194200,"usd":1.79474268}
{"ts":1751768100000,"o":108203.1,"h":108203.1,"l":108203.1,"c":108203.1,"v":7800,"usd":0.07208682}
{"ts":1751768160000,"o":108203.1,"h":108220,"l":108219.4,"c":108220,"v":41900,"usd":0.38717678}
{"ts":1751768220000,"o":108220,"h":108249.9,"l":108219.3,"c":108236.2,"v":255400,"usd":2.35981734}
{"ts":1751768280000,"o":108236.2,"h":108227.4,"l":108152,"c":108152,"v":370000,"usd":3.41978888}
{"ts":1751768340000,"o":108152,"h":108152,"l":108150,"c":108150,"v":175600,"usd":1.62364575}
{"ts":1751768400000,"o":108150,"h":108141.4,"l":108110,"c":108110.1,"v":406600,"usd":3.76029211}
{"ts":1751768460000,"o":108110.1,"h":108113.5,"l":108100,"c":108100,"v":145200,"usd":1.34304752}
{"ts":1751768520000,"o":108100,"h":108090.4,"l":108090.4,"c":108090.4,"v":126600,"usd":1.1712399}
{"ts":1751768580000,"o":108090.4,"h":108119.9,"l":108101.2,"c":108119.9,"v":38000,"usd":0.35152232}
{"ts":1751768640000,"o":108119.9,"h":108119.9,"l":108119.9,"c":108119.9,"v":0,"usd":0}
{"ts":1751768700000,"o":108119.9,"h":108119.9,"l":108119.9,"c":108119.9,"v":0,"usd":0}
{"ts":1751768760000,"o":108119.9,"h":108120,"l":108120,"c":108120,"v":144000,"usd":1.331856}
{"ts":1751768820000,"o":108120,"h":108140,"l":108140,"c":108140,"v":2200,"usd":0.02034406}
{"ts":1751768880000,"o":108140,"h":108139.9,"l":108139.9,"c":108139.9,"v":200,"usd":0.00184946}
{"ts":1751768940000,"o":108139.9,"h":108139.9,"l":108139.9,"c":108139.9,"v":0,"usd":0}
{"ts":1751769000000,"o":108139.9,"h":108139.9,"l":108139.9,"c":108139.9,"v":0,"usd":0}
{"ts":1751769060000,"o":108139.9,"h":108139.9,"l":108139.9,"c":108139.9,"v":0,"usd":0}
{"ts":1751769120000,"o":108139.9,"h":108120.2,"l":108120,"c":108120,"v":101000,"usd":0.934149}
{"ts":1751769180000,"o":108120,"h":108120,"l":108120,"c":108120,"v":0,"usd":0}
{"ts":1751769240000,"o":108120,"h":108120,"l":108120,"c":108120,"v":0,"usd":0}
{"ts":1751769300000,"o":108120,"h":108119,"l":108119,"c":108119,"v":100,"usd":0.00092491}
{"ts":1751769360000,"o":108119,"h":108119,"l":108100,"c":108100,"v":26000,"usd":0.24049718}
{"ts":1751769420000,"o":108100,"h":108100,"l":108100,"c":108100,"v":0,"usd":0}
{"ts":1751769480000,"o":108100,"h":108100,"l":108100,"c":108100,"v":0,"usd":0}
{"ts":1751769540000,"o":108100,"h":108100,"l":108100,"c":108100,"v":0,"usd":0}
{"ts":1751769600000,"o":108100,"h":108095.8,"l":108095.8,"c":108095.8,"v":3000,"usd":0.0277533}
{"ts":1751769660000,"o":108095.8,"h":108095.9,"l":108095.8,"c":108095.8,"v":36900,"usd":0.34136549}
{"ts":1751769720000,"o":108095.8,"h":108090.3,"l":108075.4,"c":108075.4,"v":108700,"usd":1.00563858}
{"ts":1751769780000,"o":108075.4,"h":108099.9,"l":108075.4,"c":108099.9,"v":151900,"usd":1.4054684}
{"ts":1751769840000,"o":108099.9,"h":108099.9,"l":108099.9,"c":108099.9,"v":10100,"usd":0.09343207}
{"ts":1751769900000,"o":108099.9,"h":108099.9,"l":108099.9,"c":108099.9,"v":0,"usd":0}
{"ts":1751769960000,"o":108099.9,"h":108116.1,"l":108099.9,"c":108116.1,"v":36000,"usd":0.33299664}
{"ts":1751770020000,"o":108116.1,"h":108116.1,"l":108116.1,"c":108116.1,"v":0,"usd":0}
{"ts":1751770080000,"o":108116.1,"h":108120,"l":108120,"c":108120,"v":300,"usd":0.0027747}
{"ts":1751770140000,"o":108120,"h":108120,"l":108120,"c":108120,"v":16900,"usd":0.1563081}
{"ts":1751770200000,"o":108120,"h":108120,"l":108120,"c":108120,"v":0,"usd":0}
{"ts":1751770260000,"o":108120,"h":108120,"l":108120,"c":108120,"v":0,"usd":0}
{"ts":1751770320000,"o":108120,"h":108120,"l":108120,"c":108120,"v":0,"usd":0}
{"ts":1751770380000,"o":108120,"h":108119.9,"l":108107.9,"c":108107.9,"v":46800,"usd":0.4328563}
{"ts":1751770440000,"o":108107.9,"h":108108,"l":108108,"c":108108,"v":8300,"usd":0.076775}
{"ts":1751770500000,"o":108108,"h":108108,"l":108108,"c":108108,"v":26600,"usd":0.24605}
{"ts":1751770560000,"o":108108,"h":108122.4,"l":108120.9,"c":108120.9,"v":42100,"usd":0.38937547}
{"ts":1751770620000,"o":108120.9,"h":108120.9,"l":108120.9,"c":108120.9,"v":0,"usd":0}
{"ts":1751770680000,"o":108120.9,"h":108118.5,"l":108092.7,"c":108092.7,"v":7100,"usd":0.06567311}
{"ts":1751770740000,"o":108092.7,"h":108090,"l":108090,"c":108090,"v":800,"usd":0.0074012}
{"ts":1751770800000,"o":108090,"h":108085.7,"l":108022,"c":108026.3,"v":554200,"usd":5.12919541}
{"ts":1751770860000,"o":108026.3,"h":108056.2,"l":108022,"c":108056.2,"v":309400,"usd":2.86414237}
{"ts":1751770920000,"o":108056.2,"h":108055.2,"l":108040.1,"c":108040.1,"v":87100,"usd":0.80612454}
{"ts":1751770980000,"o":108040.1,"h":108040.1,"l":108030.7,"c":108030.7,"v":198200,"usd":1.83457358}
{"ts":1751771040000,"o":108030.7,"h":108022,"l":108000,"c":108010.1,"v":206900,"usd":1.91552202}
{"ts":1751771100000,"o":108010.1,"h":108020,"l":108010.1,"c":108020,"v":15200,"usd":0.14072579}
{"ts":1751771160000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751771220000,"o":108020,"h":108060,"l":108037.3,"c":108060,"v":124800,"usd":1.15515719}
{"ts":1751771280000,"o":108060,"h":108080,"l":108060,"c":108080,"v":61300,"usd":0.56717901}
{"ts":1751771340000,"o":108080,"h":108082.3,"l":108066.6,"c":108066.6,"v":84000,"usd":0.7772003}
{"ts":1751771400000,"o":108066.6,"h":108054.5,"l":108050,"c":108050,"v":20700,"usd":0.1915703}
{"ts":1751771460000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751771520000,"o":108050,"h":108043.6,"l":108043.6,"c":108043.6,"v":100,"usd":0.00092555}
{"ts":1751771580000,"o":108043.6,"h":108046.4,"l":108043.6,"c":108046.4,"v":60700,"usd":0.56180883}
{"ts":1751771640000,"o":108046.4,"h":108054.4,"l":108054.4,"c":108054.4,"v":12500,"usd":0.1156825}
{"ts":1751771700000,"o":108054.4,"h":108054.5,"l":108054.5,"c":108054.5,"v":16800,"usd":0.15547728}
{"ts":1751771760000,"o":108054.5,"h":108054.5,"l":108054.5,"c":108054.5,"v":0,"usd":0}
{"ts":1751771820000,"o":108054.5,"h":108054.5,"l":108054.5,"c":108054.5,"v":0,"usd":0}
{"ts":1751771880000,"o":108054.5,"h":108054.5,"l":108054.5,"c":108054.5,"v":0,"usd":0}
{"ts":1751771940000,"o":108054.5,"h":108075.9,"l":108075.9,"c":108075.9,"v":100,"usd":0.00092528}
{"ts":1751772000000,"o":108075.9,"h":108075.9,"l":108075.9,"c":108075.9,"v":181300,"usd":1.67753264}
{"ts":1751772060000,"o":108075.9,"h":108063.8,"l":108030,"c":108030,"v":168700,"usd":1.56143731}
{"ts":1751772120000,"o":108030,"h":108020,"l":108009.2,"c":108009.2,"v":10000,"usd":0.09258182}
{"ts":1751772180000,"o":108009.2,"h":108037.7,"l":108009,"c":108037.7,"v":58000,"usd":0.5369855}
{"ts":1751772240000,"o":108037.7,"h":108037.7,"l":107997,"c":108000.1,"v":313200,"usd":2.89945728}
{"ts":1751772300000,"o":108000.1,"h":108010,"l":108010,"c":108010,"v":100,"usd":0.00092584}
{"ts":1751772360000,"o":108010,"h":108001,"l":108001,"c":108001,"v":2000,"usd":0.0185184}
{"ts":1751772420000,"o":108001,"h":108002.7,"l":108001,"c":108002.7,"v":36200,"usd":0.33518302}
{"ts":1751772480000,"o":108002.7,"h":108002.7,"l":108002.7,"c":108002.7,"v":0,"usd":0}
{"ts":1751772540000,"o":108002.7,"h":108023.7,"l":108023.7,"c":108023.7,"v":200,"usd":0.00185144}
{"ts":1751772600000,"o":108023.7,"h":108023.7,"l":108023.7,"c":108023.7,"v":0,"usd":0}
{"ts":1751772660000,"o":108023.7,"h":108023.7,"l":108023.7,"c":108023.7,"v":0,"usd":0}
{"ts":1751772720000,"o":108023.7,"h":108023.6,"l":108023.6,"c":108023.6,"v":120200,"usd":1.11271544}
{"ts":1751772780000,"o":108023.6,"h":108012.8,"l":108012.8,"c":108012.8,"v":73100,"usd":0.67677442}
{"ts":1751772840000,"o":108012.8,"h":108010.4,"l":108010.4,"c":108010.4,"v":5600,"usd":0.05184704}
{"ts":1751772900000,"o":108010.4,"h":108012.1,"l":108001.4,"c":108012.1,"v":60300,"usd":0.55831167}
{"ts":1751772960000,"o":108012.1,"h":108012.1,"l":108012.1,"c":108012.1,"v":0,"usd":0}
{"ts":1751773020000,"o":108012.1,"h":108012.1,"l":108012.1,"c":108012.1,"v":0,"usd":0}
{"ts":1751773080000,"o":108012.1,"h":108012.1,"l":108012.1,"c":108012.1,"v":0,"usd":0}
{"ts":1751773140000,"o":108012.1,"h":108020.3,"l":108020.3,"c":108020.3,"v":100,"usd":0.00092575}
{"ts":1751773200000,"o":108020.3,"h":108020.3,"l":108020.3,"c":108020.3,"v":0,"usd":0}
{"ts":1751773260000,"o":108020.3,"h":108020.2,"l":108020.2,"c":108020.2,"v":100,"usd":0.00092575}
{"ts":1751773320000,"o":108020.2,"h":108020.2,"l":108020.2,"c":108020.2,"v":0,"usd":0}
{"ts":1751773380000,"o":108020.2,"h":108020.2,"l":108020.2,"c":108020.2,"v":0,"usd":0}
{"ts":1751773440000,"o":108020.2,"h":108020.2,"l":108020.2,"c":108020.2,"v":0,"usd":0}
{"ts":1751773500000,"o":108020.2,"h":108020.3,"l":108020.3,"c":108020.3,"v":32100,"usd":0.29716575}
{"ts":1751773560000,"o":108020.3,"h":108020.3,"l":108020.3,"c":108020.3,"v":0,"usd":0}
{"ts":1751773620000,"o":108020.3,"h":108039.9,"l":108039.9,"c":108039.9,"v":9800,"usd":0.09070684}
{"ts":1751773680000,"o":108039.9,"h":108040,"l":108040,"c":108040,"v":42000,"usd":0.3887436}
{"ts":1751773740000,"o":108040,"h":108043.6,"l":108010,"c":108010,"v":307800,"usd":2.84895958}
{"ts":1751773800000,"o":108010,"h":108010.8,"l":108010.8,"c":108010.8,"v":50000,"usd":0.462915}
{"ts":1751773860000,"o":108010.8,"h":108010.8,"l":108010.8,"c":108010.8,"v":50000,"usd":0.462915}
{"ts":1751773920000,"o":108010.8,"h":108022.6,"l":108010.9,"c":108022.6,"v":40800,"usd":0.37773343}
{"ts":1751773980000,"o":108022.6,"h":108038.8,"l":108010,"c":108010,"v":87400,"usd":0.8089926}
{"ts":1751774040000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751774100000,"o":108010,"h":108010.2,"l":108002.3,"c":108010.2,"v":48900,"usd":0.45275248}
{"ts":1751774160000,"o":108010.2,"h":108010.2,"l":108010.2,"c":108010.2,"v":0,"usd":0}
{"ts":1751774220000,"o":108010.2,"h":108010.2,"l":108010.2,"c":108010.2,"v":0,"usd":0}
{"ts":1751774280000,"o":108010.2,"h":108023.1,"l":108023.1,"c":108023.1,"v":25400,"usd":0.23513542}
{"ts":1751774340000,"o":108023.1,"h":108026.9,"l":108026.9,"c":108026.9,"v":400,"usd":0.0037028}
{"ts":1751774400000,"o":108026.9,"h":108026.9,"l":108026.9,"c":108026.9,"v":21000,"usd":0.194397}
{"ts":1751774460000,"o":108026.9,"h":108027,"l":108026.9,"c":108027,"v":25800,"usd":0.23882806}
{"ts":1751774520000,"o":108027,"h":108027,"l":108027,"c":108027,"v":1300,"usd":0.01203397}
{"ts":1751774580000,"o":108027,"h":108043.7,"l":108031.8,"c":108043.7,"v":43500,"usd":0.40265727}
{"ts":1751774640000,"o":108043.7,"h":108068,"l":108053.9,"c":108068,"v":51600,"usd":0.47753702}
{"ts":1751774700000,"o":108068,"h":108068,"l":108068,"c":108068,"v":0,"usd":0}
{"ts":1751774760000,"o":108068,"h":108067.9,"l":108067.9,"c":108067.9,"v":200,"usd":0.00185068}
{"ts":1751774820000,"o":108067.9,"h":108075.9,"l":108068,"c":108075.9,"v":13700,"usd":0.12677098}
{"ts":1751774880000,"o":108075.9,"h":108075.9,"l":108075.9,"c":108075.9,"v":0,"usd":0}
{"ts":1751774940000,"o":108075.9,"h":108076,"l":108076,"c":108076,"v":7200,"usd":0.06661944}
{"ts":1751775000000,"o":108076,"h":108075.9,"l":108075.9,"c":108075.9,"v":284300,"usd":2.63057104}
{"ts":1751775060000,"o":108075.9,"h":108075.9,"l":108075.9,"c":108075.9,"v":56100,"usd":0.51908208}
{"ts":1751775120000,"o":108075.9,"h":108075.9,"l":108075.9,"c":108075.9,"v":1500,"usd":0.0138792}
{"ts":1751775180000,"o":108075.9,"h":108075.9,"l":108070.1,"c":108070.1,"v":26200,"usd":0.24242346}
{"ts":1751775240000,"o":108070.1,"h":108082.5,"l":108070.1,"c":108082.5,"v":267200,"usd":2.47231866}
{"ts":1751775300000,"o":108082.5,"h":108082.5,"l":108082.4,"c":108082.5,"v":1200,"usd":0.01110264}
{"ts":1751775360000,"o":108082.5,"h":108082.5,"l":108082.5,"c":108082.5,"v":0,"usd":0}
{"ts":1751775420000,"o":108082.5,"h":108082.5,"l":108082.5,"c":108082.5,"v":0,"usd":0}
{"ts":1751775480000,"o":108082.5,"h":108082.4,"l":108068.3,"c":108068.3,"v":43500,"usd":0.40250172}
{"ts":1751775540000,"o":108068.3,"h":108060,"l":108050,"c":108050,"v":21500,"usd":0.19896585}
{"ts":1751775600000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751775660000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751775720000,"o":108050,"h":108040,"l":108009.1,"c":108009.1,"v":142900,"usd":1.32290588}
{"ts":1751775780000,"o":108009.1,"h":108004.7,"l":108004.7,"c":108004.7,"v":300,"usd":0.00277767}
{"ts":1751775840000,"o":108004.7,"h":108004.7,"l":108004.7,"c":108004.7,"v":0,"usd":0}
{"ts":1751775900000,"o":108004.7,"h":108004.7,"l":108004.7,"c":108004.7,"v":0,"usd":0}
{"ts":1751775960000,"o":108004.7,"h":108004.6,"l":107984.7,"c":107984.7,"v":145700,"usd":1.34907641}
{"ts":1751776020000,"o":107984.7,"h":107984.6,"l":107984.6,"c":107984.6,"v":1000,"usd":0.0092606}
{"ts":1751776080000,"o":107984.6,"h":107984.6,"l":107984.6,"c":107984.6,"v":900,"usd":0.00833454}
{"ts":1751776140000,"o":107984.6,"h":107984.7,"l":107984.6,"c":107984.7,"v":2000,"usd":0.0185212}
{"ts":1751776200000,"o":107984.7,"h":107984.7,"l":107984.7,"c":107984.7,"v":90300,"usd":0.83623218}
{"ts":1751776260000,"o":107984.7,"h":107984.7,"l":107984.7,"c":107984.7,"v":200,"usd":0.00185212}
{"ts":1751776320000,"o":107984.7,"h":107984.7,"l":107984.7,"c":107984.7,"v":6100,"usd":0.05648966}
{"ts":1751776380000,"o":107984.7,"h":107984.6,"l":107947.9,"c":107948,"v":185900,"usd":1.72159744}
{"ts":1751776440000,"o":107948,"h":107948,"l":107921.8,"c":107932.1,"v":684800,"usd":6.34500442}
{"ts":1751776500000,"o":107932.1,"h":107971.8,"l":107947.7,"c":107971.8,"v":31700,"usd":0.29364419}
{"ts":1751776560000,"o":107971.8,"h":107971.8,"l":107971.8,"c":107971.8,"v":1000,"usd":0.0092617}
{"ts":1751776620000,"o":107971.8,"h":107971.8,"l":107971.8,"c":107971.8,"v":100,"usd":0.00092617}
{"ts":1751776680000,"o":107971.8,"h":107971.7,"l":107970.1,"c":107970.1,"v":20800,"usd":0.1926434}
{"ts":1751776740000,"o":107970.1,"h":107970.1,"l":107970.1,"c":107970.1,"v":800,"usd":0.00740944}
{"ts":1751776800000,"o":107970.1,"h":107970.1,"l":107970,"c":107970.1,"v":200,"usd":0.00185236}
{"ts":1751776860000,"o":107970.1,"h":107970,"l":107970,"c":107970,"v":50000,"usd":0.46309}
{"ts":1751776920000,"o":107970,"h":107970,"l":107970,"c":107970,"v":500,"usd":0.0046309}
{"ts":1751776980000,"o":107970,"h":107988.9,"l":107970.1,"c":107988.9,"v":164700,"usd":1.52541318}
{"ts":1751777040000,"o":107988.9,"h":107988.8,"l":107988.8,"c":107988.8,"v":39000,"usd":0.3611478}
{"ts":1751777100000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":200,"usd":0.00185204}
{"ts":1751777160000,"o":107988.8,"h":107988.9,"l":107988.9,"c":107988.9,"v":1000,"usd":0.0092602}
{"ts":1751777220000,"o":107988.9,"h":107988.8,"l":107988.8,"c":107988.8,"v":118500,"usd":1.0973337}
{"ts":1751777280000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":0,"usd":0}
{"ts":1751777340000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":0,"usd":0}
{"ts":1751777400000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":0,"usd":0}
{"ts":1751777460000,"o":107988.8,"h":107974.2,"l":107974.2,"c":107974.2,"v":500,"usd":0.00463075}
{"ts":1751777520000,"o":107974.2,"h":107974.2,"l":107974.2,"c":107974.2,"v":0,"usd":0}
{"ts":1751777580000,"o":107974.2,"h":107974.2,"l":107974.2,"c":107974.2,"v":1600,"usd":0.0148184}
{"ts":1751777640000,"o":107974.2,"h":107974.2,"l":107974.2,"c":107974.2,"v":0,"usd":0}
{"ts":1751777700000,"o":107974.2,"h":107974.1,"l":107970.1,"c":107970.1,"v":92300,"usd":0.85483885}
{"ts":1751777760000,"o":107970.1,"h":107970.1,"l":107970.1,"c":107970.1,"v":0,"usd":0}
{"ts":1751777820000,"o":107970.1,"h":107970.1,"l":107970.1,"c":107970.1,"v":0,"usd":0}
{"ts":1751777880000,"o":107970.1,"h":107970,"l":107970,"c":107970,"v":400,"usd":0.00370472}
{"ts":1751777940000,"o":107970,"h":107970,"l":107970,"c":107970,"v":2300,"usd":0.02130214}
{"ts":1751778000000,"o":107970,"h":107970,"l":107970,"c":107970,"v":400,"usd":0.00370472}
{"ts":1751778060000,"o":107970,"h":107970.1,"l":107970.1,"c":107970.1,"v":200,"usd":0.00185236}
{"ts":1751778120000,"o":107970.1,"h":107970.1,"l":107970.1,"c":107970.1,"v":0,"usd":0}
{"ts":1751778180000,"o":107970.1,"h":107970.1,"l":107970,"c":107970,"v":154000,"usd":1.4263172}
{"ts":1751778240000,"o":107970,"h":107960,"l":107960,"c":107960,"v":8900,"usd":0.08243803}
{"ts":1751778300000,"o":107960,"h":107960,"l":107960,"c":107960,"v":12800,"usd":0.11856256}
{"ts":1751778360000,"o":107960,"h":107960,"l":107960,"c":107960,"v":0,"usd":0}
{"ts":1751778420000,"o":107960,"h":107956.7,"l":107956.7,"c":107956.7,"v":10000,"usd":0.09263}
{"ts":1751778480000,"o":107956.7,"h":107956.7,"l":107956.7,"c":107956.7,"v":0,"usd":0}
{"ts":1751778540000,"o":107956.7,"h":107956.7,"l":107956.7,"c":107956.7,"v":0,"usd":0}
{"ts":1751778600000,"o":107956.7,"h":107960.1,"l":107950.1,"c":107960.1,"v":306700,"usd":2.84109203}
{"ts":1751778660000,"o":107960.1,"h":107967.6,"l":107967.6,"c":107967.6,"v":200,"usd":0.0018524}
{"ts":1751778720000,"o":107967.6,"h":107967.6,"l":107967.6,"c":107967.6,"v":0,"usd":0}
{"ts":1751778780000,"o":107967.6,"h":107967.5,"l":107967.5,"c":107967.5,"v":26500,"usd":0.245443}
{"ts":1751778840000,"o":107967.5,"h":107967.5,"l":107967.5,"c":107967.5,"v":5100,"usd":0.0472362}
{"ts":1751778900000,"o":107967.5,"h":107967.5,"l":107967.5,"c":107967.5,"v":0,"usd":0}
{"ts":1751778960000,"o":107967.5,"h":107967.5,"l":107967.5,"c":107967.5,"v":0,"usd":0}
{"ts":1751779020000,"o":107967.5,"h":107967.5,"l":107967.5,"c":107967.5,"v":100,"usd":0.0009262}
{"ts":1751779080000,"o":107967.5,"h":107967.5,"l":107957.6,"c":107957.6,"v":150600,"usd":1.39495075}
{"ts":1751779140000,"o":107957.6,"h":107952.3,"l":107952.3,"c":107952.3,"v":100,"usd":0.00092634}
{"ts":1751779200000,"o":107952.3,"h":107952.3,"l":107952.3,"c":107952.3,"v":0,"usd":0}
{"ts":1751779260000,"o":107952.3,"h":107952.3,"l":107952.3,"c":107952.3,"v":0,"usd":0}
{"ts":1751779320000,"o":107952.3,"h":107974.3,"l":107952.4,"c":107974.3,"v":157100,"usd":1.45520433}
{"ts":1751779380000,"o":107974.3,"h":107974.3,"l":107974.3,"c":107974.3,"v":1000,"usd":0.0092615}
{"ts":1751779440000,"o":107974.3,"h":107988.8,"l":107974.4,"c":107988.8,"v":144200,"usd":1.33549024}
{"ts":1751779500000,"o":107988.8,"h":107988.9,"l":107988.9,"c":107988.9,"v":900,"usd":0.00833418}
{"ts":1751779560000,"o":107988.9,"h":107988.8,"l":107988.8,"c":107988.8,"v":100,"usd":0.00092602}
{"ts":1751779620000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":0,"usd":0}
{"ts":1751779680000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":0,"usd":0}
{"ts":1751779740000,"o":107988.8,"h":107988.8,"l":107988.8,"c":107988.8,"v":0,"usd":0}
{"ts":1751779800000,"o":107988.8,"h":107988.9,"l":107988.9,"c":107988.9,"v":200,"usd":0.00185204}
{"ts":1751779860000,"o":107988.9,"h":107988.9,"l":107988.9,"c":107988.9,"v":1000,"usd":0.0092602}
{"ts":1751779920000,"o":107988.9,"h":108000,"l":107988.9,"c":108000,"v":47400,"usd":0.43893185}
{"ts":1751779980000,"o":108000,"h":108000,"l":108000,"c":108000,"v":14000,"usd":0.1296302}
{"ts":1751780040000,"o":108000,"h":107999.9,"l":107999.9,"c":107999.9,"v":185300,"usd":1.71574829}
{"ts":1751780100000,"o":107999.9,"h":107988.9,"l":107988.9,"c":107988.9,"v":67600,"usd":0.62598952}
{"ts":1751780160000,"o":107988.9,"h":107988.8,"l":107971.2,"c":107971.2,"v":180200,"usd":1.66870006}
{"ts":1751780220000,"o":107971.2,"h":107971.3,"l":107971.3,"c":107971.3,"v":200,"usd":0.00185234}
{"ts":1751780280000,"o":107971.3,"h":107971.2,"l":107965.7,"c":107965.8,"v":8200,"usd":0.07594747}
{"ts":1751780340000,"o":107965.8,"h":107965.8,"l":107965.8,"c":107965.8,"v":0,"usd":0}
{"ts":1751780400000,"o":107965.8,"h":107965.8,"l":107965.8,"c":107965.8,"v":0,"usd":0}
{"ts":1751780460000,"o":107965.8,"h":107965.8,"l":107965.8,"c":107965.8,"v":0,"usd":0}
{"ts":1751780520000,"o":107965.8,"h":107988.6,"l":107965.8,"c":107988.6,"v":145400,"usd":1.34672122}
{"ts":1751780580000,"o":107988.6,"h":107988.6,"l":107977.1,"c":107977.1,"v":41200,"usd":0.38152034}
{"ts":1751780640000,"o":107977.1,"h":107977.1,"l":107977.1,"c":107977.1,"v":2500,"usd":0.023153}
{"ts":1751780700000,"o":107977.1,"h":107977.1,"l":107977.1,"c":107977.1,"v":100,"usd":0.00092612}
{"ts":1751780760000,"o":107977.1,"h":107977.1,"l":107977.1,"c":107977.1,"v":100,"usd":0.00092612}
{"ts":1751780820000,"o":107977.1,"h":107977.1,"l":107977.1,"c":107977.1,"v":43800,"usd":0.40564056}
{"ts":1751780880000,"o":107977.1,"h":107988.7,"l":107988.7,"c":107988.7,"v":100,"usd":0.00092602}
{"ts":1751780940000,"o":107988.7,"h":107988.7,"l":107988.7,"c":107988.7,"v":400,"usd":0.00370408}
{"ts":1751781000000,"o":107988.7,"h":107988.7,"l":107988.7,"c":107988.7,"v":0,"usd":0}
{"ts":1751781060000,"o":107988.7,"h":107998.3,"l":107988.7,"c":107998.3,"v":117900,"usd":1.0917771}
{"ts":1751781120000,"o":107998.3,"h":107998.3,"l":107984.3,"c":107984.3,"v":89400,"usd":0.82779051}
{"ts":1751781180000,"o":107984.3,"h":107984.3,"l":107984.3,"c":107984.3,"v":100,"usd":0.00092606}
{"ts":1751781240000,"o":107984.3,"h":107984.3,"l":107984.3,"c":107984.3,"v":400,"usd":0.00370424}
{"ts":1751781300000,"o":107984.3,"h":107984.3,"l":107984.3,"c":107984.3,"v":0,"usd":0}
{"ts":1751781360000,"o":107984.3,"h":107984.3,"l":107984.3,"c":107984.3,"v":0,"usd":0}
{"ts":1751781420000,"o":107984.3,"h":107998.3,"l":107979.2,"c":107979.2,"v":290900,"usd":2.6937994}
{"ts":1751781480000,"o":107979.2,"h":107978.6,"l":107978.5,"c":107978.6,"v":300,"usd":0.00277833}
{"ts":1751781540000,"o":107978.6,"h":107978.5,"l":107978.5,"c":107978.5,"v":200,"usd":0.00185222}
{"ts":1751781600000,"o":107978.5,"h":107978.6,"l":107978.5,"c":107978.5,"v":1100,"usd":0.01018721}
{"ts":1751781660000,"o":107978.5,"h":107978.6,"l":107977,"c":107977,"v":96900,"usd":0.89740431}
{"ts":1751781720000,"o":107977,"h":107977,"l":107961.4,"c":107961.4,"v":87600,"usd":0.81128127}
{"ts":1751781780000,"o":107961.4,"h":107961.4,"l":107961.4,"c":107961.4,"v":0,"usd":0}
{"ts":1751781840000,"o":107961.4,"h":107961.4,"l":107958.6,"c":107958.6,"v":28400,"usd":0.2630607}
{"ts":1751781900000,"o":107958.6,"h":107950,"l":107950,"c":107950,"v":100,"usd":0.00092635}
{"ts":1751781960000,"o":107950,"h":107961.5,"l":107950.1,"c":107961.5,"v":136800,"usd":1.26724401}
{"ts":1751782020000,"o":107961.5,"h":107961.5,"l":107961.5,"c":107961.5,"v":48000,"usd":0.4446048}
{"ts":1751782080000,"o":107961.5,"h":107961.5,"l":107961.5,"c":107961.5,"v":0,"usd":0}
{"ts":1751782140000,"o":107961.5,"h":107976,"l":107976,"c":107976,"v":1700,"usd":0.01574421}
{"ts":1751782200000,"o":107976,"h":107976,"l":107976,"c":107976,"v":0,"usd":0}
{"ts":1751782260000,"o":107976,"h":107976,"l":107976,"c":107976,"v":100000,"usd":0.92613}
{"ts":1751782320000,"o":107976,"h":108040,"l":107976,"c":108040,"v":736800,"usd":6.82179313}
{"ts":1751782380000,"o":108040,"h":108040,"l":108039.9,"c":108040,"v":6100,"usd":0.05646038}
{"ts":1751782440000,"o":108040,"h":108065.6,"l":108040,"c":108065.6,"v":59900,"usd":0.55434258}
{"ts":1751782500000,"o":108065.6,"h":108065.7,"l":108065.7,"c":108065.7,"v":19500,"usd":0.1804452}
{"ts":1751782560000,"o":108065.7,"h":108100,"l":108070,"c":108099.9,"v":140600,"usd":1.30078309}
{"ts":1751782620000,"o":108099.9,"h":108111.9,"l":108100,"c":108111.9,"v":16700,"usd":0.15448649}
{"ts":1751782680000,"o":108111.9,"h":108200,"l":108112,"c":108200,"v":380700,"usd":3.51991929}
{"ts":1751782740000,"o":108200,"h":108206,"l":108200,"c":108205.9,"v":82900,"usd":0.76615786}
{"ts":1751782800000,"o":108205.9,"h":108205.9,"l":108155.8,"c":108155.8,"v":155800,"usd":1.43993338}
{"ts":1751782860000,"o":108155.8,"h":108151.9,"l":108151.9,"c":108151.9,"v":200,"usd":0.00184926}
{"ts":1751782920000,"o":108151.9,"h":108151.9,"l":108140,"c":108150,"v":79900,"usd":0.73885495}
{"ts":1751782980000,"o":108150,"h":108170.6,"l":108154.2,"c":108154.2,"v":25400,"usd":0.23481552}
{"ts":1751783040000,"o":108154.2,"h":108140.1,"l":108140.1,"c":108140.1,"v":200,"usd":0.00184946}
{"ts":1751783100000,"o":108140.1,"h":108140,"l":108120,"c":108120,"v":2000,"usd":0.01849635}
{"ts":1751783160000,"o":108120,"h":108120,"l":108110,"c":108110,"v":6300,"usd":0.05826886}
{"ts":1751783220000,"o":108110,"h":108110,"l":108110,"c":108110,"v":0,"usd":0}
{"ts":1751783280000,"o":108110,"h":108110,"l":108110,"c":108110,"v":0,"usd":0}
{"ts":1751783340000,"o":108110,"h":108100,"l":108100,"c":108100,"v":200,"usd":0.00185014}
{"ts":1751783400000,"o":108100,"h":108100,"l":108100,"c":108100,"v":0,"usd":0}
{"ts":1751783460000,"o":108100,"h":108100,"l":108053.4,"c":108053.5,"v":399900,"usd":3.69954069}
{"ts":1751783520000,"o":108053.5,"h":108053.5,"l":108053.5,"c":108053.5,"v":214700,"usd":1.98698409}
{"ts":1751783580000,"o":108053.5,"h":108053.5,"l":108053.5,"c":108053.5,"v":0,"usd":0}
{"ts":1751783640000,"o":108053.5,"h":108060,"l":108040.1,"c":108040.1,"v":4100,"usd":0.03794395}
{"ts":1751783700000,"o":108040.1,"h":108080,"l":108040.2,"c":108080,"v":108600,"usd":1.00513307}
{"ts":1751783760000,"o":108080,"h":108114.1,"l":108090,"c":108114.1,"v":148300,"usd":1.37187847}
{"ts":1751783820000,"o":108114.1,"h":108114.1,"l":108114.1,"c":108114.1,"v":0,"usd":0}
{"ts":1751783880000,"o":108114.1,"h":108114.1,"l":108114.1,"c":108114.1,"v":0,"usd":0}
{"ts":1751783940000,"o":108114.1,"h":108111.8,"l":108111.8,"c":108111.8,"v":300,"usd":0.00277491}
{"ts":1751784000000,"o":108111.8,"h":108111.8,"l":108111.8,"c":108111.8,"v":0,"usd":0}
{"ts":1751784060000,"o":108111.8,"h":108120,"l":108111.9,"c":108120,"v":52500,"usd":0.48560902}
{"ts":1751784120000,"o":108120,"h":108132.5,"l":108132.5,"c":108132.5,"v":300,"usd":0.00277437}
{"ts":1751784180000,"o":108132.5,"h":108132.4,"l":108117,"c":108117,"v":20900,"usd":0.19328596}
{"ts":1751784240000,"o":108117,"h":108117.1,"l":108117,"c":108117.1,"v":76000,"usd":0.7029392}
{"ts":1751784300000,"o":108117.1,"h":108117.1,"l":108117.1,"c":108117.1,"v":0,"usd":0}
{"ts":1751784360000,"o":108117.1,"h":108132.2,"l":108132.2,"c":108132.2,"v":1000,"usd":0.0092479}
{"ts":1751784420000,"o":108132.2,"h":108132.3,"l":108132.3,"c":108132.3,"v":2500,"usd":0.02311975}
{"ts":1751784480000,"o":108132.3,"h":108132.2,"l":108123,"c":108123,"v":3900,"usd":0.03606761}
{"ts":1751784540000,"o":108123,"h":108123,"l":108123,"c":108123,"v":0,"usd":0}
{"ts":1751784600000,"o":108123,"h":108110,"l":108101.6,"c":108101.6,"v":44900,"usd":0.41535058}
{"ts":1751784660000,"o":108101.6,"h":108101.5,"l":108101.5,"c":108101.5,"v":200,"usd":0.00185012}
{"ts":1751784720000,"o":108101.5,"h":108101.5,"l":108101.5,"c":108101.5,"v":0,"usd":0}
{"ts":1751784780000,"o":108101.5,"h":108101.6,"l":108101.6,"c":108101.6,"v":81700,"usd":0.75577402}
{"ts":1751784840000,"o":108101.6,"h":108101.6,"l":108101.6,"c":108101.6,"v":0,"usd":0}
{"ts":1751784900000,"o":108101.6,"h":108101.6,"l":108101.6,"c":108101.6,"v":0,"usd":0}
{"ts":1751784960000,"o":108101.6,"h":108116.6,"l":108101.6,"c":108116.6,"v":129800,"usd":1.20072593}
{"ts":1751785020000,"o":108116.6,"h":108116.5,"l":108116.5,"c":108116.5,"v":10800,"usd":0.09989244}
{"ts":1751785080000,"o":108116.5,"h":108116.5,"l":108116,"c":108116,"v":14600,"usd":0.13503978}
{"ts":1751785140000,"o":108116,"h":108116,"l":108116,"c":108116,"v":0,"usd":0}
{"ts":1751785200000,"o":108116,"h":108101.2,"l":108101.2,"c":108101.2,"v":120100,"usd":1.11099706}
{"ts":1751785260000,"o":108101.2,"h":108121.3,"l":108113.5,"c":108121.3,"v":70900,"usd":0.65578897}
{"ts":1751785320000,"o":108121.3,"h":108132.3,"l":108132.2,"c":108132.2,"v":13500,"usd":0.12484665}
{"ts":1751785380000,"o":108132.2,"h":108132,"l":108132,"c":108132,"v":1000,"usd":0.009248}
{"ts":1751785440000,"o":108132,"h":108132,"l":108132,"c":108132,"v":0,"usd":0}
{"ts":1751785500000,"o":108132,"h":108132,"l":108132,"c":108132,"v":5100,"usd":0.0471648}
{"ts":1751785560000,"o":108132,"h":108132,"l":108113.4,"c":108113.4,"v":9800,"usd":0.0906398}
{"ts":1751785620000,"o":108113.4,"h":108113.4,"l":108113.4,"c":108113.4,"v":0,"usd":0}
{"ts":1751785680000,"o":108113.4,"h":108113.4,"l":108113.4,"c":108113.4,"v":7600,"usd":0.0702962}
{"ts":1751785740000,"o":108113.4,"h":108106.6,"l":108106.6,"c":108106.6,"v":36800,"usd":0.34040368}
{"ts":1751785800000,"o":108106.6,"h":108103,"l":108103,"c":108103,"v":100,"usd":0.00092504}
{"ts":1751785860000,"o":108103,"h":108102.9,"l":108102.9,"c":108102.9,"v":600,"usd":0.00555024}
{"ts":1751785920000,"o":108102.9,"h":108103,"l":108103,"c":108103,"v":67800,"usd":0.62717712}
{"ts":1751785980000,"o":108103,"h":108103,"l":108103,"c":108103,"v":100200,"usd":0.92689008}
{"ts":1751786040000,"o":108103,"h":108103,"l":108103,"c":108103,"v":0,"usd":0}
{"ts":1751786100000,"o":108103,"h":108123,"l":108123,"c":108123,"v":1600,"usd":0.01479792}
{"ts":1751786160000,"o":108123,"h":108123,"l":108123,"c":108123,"v":3800,"usd":0.03514506}
{"ts":1751786220000,"o":108123,"h":108123,"l":108123,"c":108123,"v":0,"usd":0}
{"ts":1751786280000,"o":108123,"h":108139.9,"l":108123,"c":108139.9,"v":140500,"usd":1.29936369}
{"ts":1751786340000,"o":108139.9,"h":108175.8,"l":108140,"c":108142.4,"v":277900,"usd":2.56909468}
{"ts":1751786400000,"o":108142.4,"h":108142.4,"l":108100,"c":108100,"v":140100,"usd":1.29557143}
{"ts":1751786460000,"o":108100,"h":108099,"l":108086.6,"c":108086.7,"v":199300,"usd":1.84374104}
{"ts":1751786520000,"o":108086.7,"h":108086.7,"l":108086.7,"c":108086.7,"v":47100,"usd":0.43575978}
{"ts":1751786580000,"o":108086.7,"h":108093.5,"l":108093.5,"c":108093.5,"v":13800,"usd":0.12766794}
{"ts":1751786640000,"o":108093.5,"h":108100,"l":108088.2,"c":108100,"v":32800,"usd":0.30343046}
{"ts":1751786700000,"o":108100,"h":108109.9,"l":108109.9,"c":108109.9,"v":400,"usd":0.00369992}
{"ts":1751786760000,"o":108109.9,"h":108109.9,"l":108109.9,"c":108109.9,"v":0,"usd":0}
{"ts":1751786820000,"o":108109.9,"h":108109.9,"l":108109.9,"c":108109.9,"v":0,"usd":0}
{"ts":1751786880000,"o":108109.9,"h":108109.9,"l":108109.9,"c":108109.9,"v":100,"usd":0.00092498}
{"ts":1751786940000,"o":108109.9,"h":108109.9,"l":108109.9,"c":108109.9,"v":0,"usd":0}
{"ts":1751787000000,"o":108109.9,"h":108098,"l":108098,"c":108098,"v":94900,"usd":0.87791041}
{"ts":1751787060000,"o":108098,"h":108098,"l":108098,"c":108098,"v":0,"usd":0}
{"ts":1751787120000,"o":108098,"h":108105.5,"l":108089.4,"c":108089.4,"v":37800,"usd":0.34968946}
{"ts":1751787180000,"o":108089.4,"h":108089.3,"l":108080,"c":108080,"v":900,"usd":0.00832676}
{"ts":1751787240000,"o":108080,"h":108080,"l":108080,"c":108080,"v":0,"usd":0}
{"ts":1751787300000,"o":108080,"h":108070,"l":108070,"c":108070,"v":24400,"usd":0.22578052}
{"ts":1751787360000,"o":108070,"h":108060,"l":108055.5,"c":108055.5,"v":8000,"usd":0.0740356}
{"ts":1751787420000,"o":108055.5,"h":108055.5,"l":108055.5,"c":108055.5,"v":0,"usd":0}
{"ts":1751787480000,"o":108055.5,"h":108055.5,"l":108055.5,"c":108055.5,"v":0,"usd":0}
{"ts":1751787540000,"o":108055.5,"h":108055.2,"l":108055.1,"c":108055.2,"v":15300,"usd":0.14159385}
{"ts":1751787600000,"o":108055.2,"h":108055.2,"l":108055.2,"c":108055.2,"v":0,"usd":0}
{"ts":1751787660000,"o":108055.2,"h":108055.1,"l":108055.1,"c":108055.1,"v":400,"usd":0.0037018}
{"ts":1751787720000,"o":108055.1,"h":108055.1,"l":108055.1,"c":108055.1,"v":0,"usd":0}
{"ts":1751787780000,"o":108055.1,"h":108050.1,"l":108050,"c":108050,"v":27000,"usd":0.249885}
{"ts":1751787840000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751787900000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751787960000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751788020000,"o":108050,"h":108040.1,"l":108040.1,"c":108040.1,"v":100,"usd":0.00092558}
{"ts":1751788080000,"o":108040.1,"h":108040.1,"l":108040.1,"c":108040.1,"v":0,"usd":0}
{"ts":1751788140000,"o":108040.1,"h":108040.1,"l":108040.1,"c":108040.1,"v":0,"usd":0}
{"ts":1751788200000,"o":108040.1,"h":108040.2,"l":108040.2,"c":108040.2,"v":1300,"usd":0.01203254}
{"ts":1751788260000,"o":108040.2,"h":108040.2,"l":108040.2,"c":108040.2,"v":0,"usd":0}
{"ts":1751788320000,"o":108040.2,"h":108040.1,"l":108040.1,"c":108040.1,"v":20000,"usd":0.185116}
{"ts":1751788380000,"o":108040.1,"h":108040.1,"l":108023.9,"c":108023.9,"v":112900,"usd":1.04500965}
{"ts":1751788440000,"o":108023.9,"h":108034.3,"l":108034.3,"c":108034.3,"v":100,"usd":0.00092563}
{"ts":1751788500000,"o":108034.3,"h":108034.3,"l":108034.3,"c":108034.3,"v":0,"usd":0}
{"ts":1751788560000,"o":108034.3,"h":108034.3,"l":108034.3,"c":108034.3,"v":0,"usd":0}
{"ts":1751788620000,"o":108034.3,"h":108026.6,"l":108026.6,"c":108026.6,"v":4900,"usd":0.0453593}
{"ts":1751788680000,"o":108026.6,"h":108034.9,"l":108026.6,"c":108034.8,"v":223700,"usd":2.07079062}
{"ts":1751788740000,"o":108034.8,"h":108034.8,"l":108011,"c":108017.5,"v":276600,"usd":2.56057291}
{"ts":1751788800000,"o":108017.5,"h":108017.5,"l":108017.5,"c":108017.5,"v":4900,"usd":0.04536322}
{"ts":1751788860000,"o":108017.5,"h":108017.5,"l":108017.5,"c":108017.5,"v":100,"usd":0.00092578}
{"ts":1751788920000,"o":108017.5,"h":108017.4,"l":108002.2,"c":108002.2,"v":50800,"usd":0.47032591}
{"ts":1751788980000,"o":108002.2,"h":108002.2,"l":107985.4,"c":107985.5,"v":100300,"usd":0.92876035}
{"ts":1751789040000,"o":107985.5,"h":108010.6,"l":107995.7,"c":108003.2,"v":3100,"usd":0.0287044}
{"ts":1751789100000,"o":108003.2,"h":108003.2,"l":108003.2,"c":108003.2,"v":4500,"usd":0.0416655}
{"ts":1751789160000,"o":108003.2,"h":108034.9,"l":108020,"c":108034.9,"v":1100,"usd":0.01018241}
{"ts":1751789220000,"o":108034.9,"h":108040.1,"l":108039,"c":108040.1,"v":4700,"usd":0.0435023}
{"ts":1751789280000,"o":108040.1,"h":108040.2,"l":108040.2,"c":108040.2,"v":27800,"usd":0.25731124}
{"ts":1751789340000,"o":108040.2,"h":108040.1,"l":108040.1,"c":108040.1,"v":59200,"usd":0.54794336}
{"ts":1751789400000,"o":108040.1,"h":108054.5,"l":108040.2,"c":108041.4,"v":149100,"usd":1.38003507}
{"ts":1751789460000,"o":108041.4,"h":108053.9,"l":108050,"c":108050,"v":13700,"usd":0.12678806}
{"ts":1751789520000,"o":108050,"h":108036.9,"l":108035.3,"c":108035.3,"v":54600,"usd":0.50538332}
{"ts":1751789580000,"o":108035.3,"h":108035.3,"l":108035.3,"c":108035.3,"v":0,"usd":0}
{"ts":1751789640000,"o":108035.3,"h":108035.7,"l":108010,"c":108010,"v":126400,"usd":1.17013289}
{"ts":1751789700000,"o":108010,"h":108010,"l":108010,"c":108010,"v":31000,"usd":0.2870104}
{"ts":1751789760000,"o":108010,"h":108009.5,"l":108009.5,"c":108009.5,"v":48400,"usd":0.44810656}
{"ts":1751789820000,"o":108009.5,"h":108009.5,"l":108009.5,"c":108009.5,"v":0,"usd":0}
{"ts":1751789880000,"o":108009.5,"h":108009.5,"l":108009.5,"c":108009.5,"v":0,"usd":0}
{"ts":1751789940000,"o":108009.5,"h":108009.5,"l":108009.5,"c":108009.5,"v":0,"usd":0}
{"ts":1751790000000,"o":108009.5,"h":108000,"l":107991.9,"c":107991.9,"v":91800,"usd":0.85005313}
{"ts":1751790060000,"o":107991.9,"h":107990,"l":107972.5,"c":107972.5,"v":114000,"usd":1.05570014}
{"ts":1751790120000,"o":107972.5,"h":107972.5,"l":107960,"c":107960,"v":153600,"usd":1.42259453}
{"ts":1751790180000,"o":107960,"h":107970.6,"l":107952.9,"c":107970.6,"v":57300,"usd":0.5307645}
{"ts":1751790240000,"o":107970.6,"h":107970.5,"l":107970.5,"c":107970.5,"v":47000,"usd":0.4353046}
{"ts":1751790300000,"o":107970.5,"h":107970.5,"l":107970.5,"c":107970.5,"v":0,"usd":0}
{"ts":1751790360000,"o":107970.5,"h":107970.5,"l":107970.5,"c":107970.5,"v":0,"usd":0}
{"ts":1751790420000,"o":107970.5,"h":107994,"l":107952.9,"c":107972.9,"v":163400,"usd":1.51335231}
{"ts":1751790480000,"o":107972.9,"h":107972.9,"l":107972.9,"c":107972.9,"v":0,"usd":0}
{"ts":1751790540000,"o":107972.9,"h":107972.9,"l":107972.9,"c":107972.9,"v":312700,"usd":2.89610232}
{"ts":1751790600000,"o":107972.9,"h":107972.9,"l":107972.9,"c":107972.9,"v":12000,"usd":0.1111392}
{"ts":1751790660000,"o":107972.9,"h":107972.9,"l":107972.9,"c":107972.9,"v":49000,"usd":0.4538184}
{"ts":1751790720000,"o":107972.9,"h":107972.9,"l":107972.9,"c":107972.9,"v":1000,"usd":0.0092616}
{"ts":1751790780000,"o":107972.9,"h":107972.9,"l":107972.9,"c":107972.9,"v":4000,"usd":0.0370464}
{"ts":1751790840000,"o":107972.9,"h":107974.4,"l":107973,"c":107974.4,"v":14900,"usd":0.13799758}
{"ts":1751790900000,"o":107974.4,"h":107991,"l":107984.1,"c":107991,"v":36000,"usd":0.3333813}
{"ts":1751790960000,"o":107991,"h":108015.4,"l":108000,"c":108015.4,"v":4400,"usd":0.04074006}
{"ts":1751791020000,"o":108015.4,"h":108020,"l":108015.4,"c":108020,"v":78100,"usd":0.72301083}
{"ts":1751791080000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751791140000,"o":108020,"h":108019.9,"l":108019.9,"c":108019.9,"v":188500,"usd":1.7450576}
{"ts":1751791200000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751791260000,"o":108019.9,"h":108008.4,"l":108008.4,"c":108008.4,"v":4600,"usd":0.0425891}
{"ts":1751791320000,"o":108008.4,"h":108008.4,"l":108008.4,"c":108008.4,"v":0,"usd":0}
{"ts":1751791380000,"o":108008.4,"h":108008.5,"l":108008.5,"c":108008.5,"v":100,"usd":0.00092585}
{"ts":1751791440000,"o":108008.5,"h":108008.4,"l":108008.4,"c":108008.4,"v":200,"usd":0.0018517}
{"ts":1751791500000,"o":108008.4,"h":108008.4,"l":108008.4,"c":108008.4,"v":0,"usd":0}
{"ts":1751791560000,"o":108008.4,"h":108008.5,"l":108008.5,"c":108008.5,"v":8100,"usd":0.07499385}
{"ts":1751791620000,"o":108008.5,"h":108008.5,"l":108008.5,"c":108008.5,"v":0,"usd":0}
{"ts":1751791680000,"o":108008.5,"h":108008.5,"l":108008.5,"c":108008.5,"v":0,"usd":0}
{"ts":1751791740000,"o":108008.5,"h":108008.5,"l":108008.5,"c":108008.5,"v":0,"usd":0}
{"ts":1751791800000,"o":108008.5,"h":108019.9,"l":108019.9,"c":108019.9,"v":4300,"usd":0.03980768}
{"ts":1751791860000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751791920000,"o":108019.9,"h":108019.9,"l":108019.9,"c":108019.9,"v":0,"usd":0}
{"ts":1751791980000,"o":108019.9,"h":108020,"l":108019.9,"c":108020,"v":300,"usd":0.00277727}
{"ts":1751792040000,"o":108020,"h":108020,"l":108020,"c":108020,"v":47900,"usd":0.44343425}
{"ts":1751792100000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751792160000,"o":108020,"h":108033.3,"l":108008.4,"c":108008.4,"v":241300,"usd":2.23374079}
{"ts":1751792220000,"o":108008.4,"h":108008.4,"l":108008.4,"c":108008.4,"v":0,"usd":0}
{"ts":1751792280000,"o":108008.4,"h":108008.4,"l":108008.4,"c":108008.4,"v":0,"usd":0}
{"ts":1751792340000,"o":108008.4,"h":108008.4,"l":108008.4,"c":108008.4,"v":0,"usd":0}
{"ts":1751792400000,"o":108008.4,"h":108008.4,"l":108008.4,"c":108008.4,"v":0,"usd":0}
{"ts":1751792460000,"o":108008.4,"h":108000,"l":107990.3,"c":107990.3,"v":12400,"usd":0.11481572}
{"ts":1751792520000,"o":107990.3,"h":107990.3,"l":107990.3,"c":107990.3,"v":4000,"usd":0.0370404}
{"ts":1751792580000,"o":107990.3,"h":107990.1,"l":107990.1,"c":107990.1,"v":3400,"usd":0.03148434}
{"ts":1751792640000,"o":107990.1,"h":108038.5,"l":107990.1,"c":108038.5,"v":25000,"usd":0.23149593}
{"ts":1751792700000,"o":108038.5,"h":108038.4,"l":108038.4,"c":108038.4,"v":12900,"usd":0.1194024}
{"ts":1751792760000,"o":108038.4,"h":108023.9,"l":108016.1,"c":108023.9,"v":111700,"usd":1.03403673}
{"ts":1751792820000,"o":108023.9,"h":108023.9,"l":108023.9,"c":108023.9,"v":0,"usd":0}
{"ts":1751792880000,"o":108023.9,"h":108060,"l":108040,"c":108060,"v":5100,"usd":0.04720429}
{"ts":1751792940000,"o":108060,"h":108060,"l":108060,"c":108060,"v":100,"usd":0.00092541}
{"ts":1751793000000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751793060000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751793120000,"o":108060,"h":108059.9,"l":108059.9,"c":108059.9,"v":71400,"usd":0.66074274}
{"ts":1751793180000,"o":108059.9,"h":108050.1,"l":108050.1,"c":108050.1,"v":20000,"usd":0.1851}
{"ts":1751793240000,"o":108050.1,"h":108050.1,"l":108050.1,"c":108050.1,"v":20000,"usd":0.1851}
{"ts":1751793300000,"o":108050.1,"h":108059.9,"l":108050.1,"c":108059.9,"v":65400,"usd":0.60522273}
{"ts":1751793360000,"o":108059.9,"h":108059.9,"l":108059.9,"c":108059.9,"v":50000,"usd":0.462705}
{"ts":1751793420000,"o":108059.9,"h":108059.8,"l":108050,"c":108050,"v":186600,"usd":1.72682775}
{"ts":1751793480000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751793540000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751793600000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751793660000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751793720000,"o":108050,"h":108050,"l":108050,"c":108050,"v":0,"usd":0}
{"ts":1751793780000,"o":108050,"h":108020,"l":108020,"c":108020,"v":100,"usd":0.00092575}
{"ts":1751793840000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751793900000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751793960000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751794020000,"o":108020,"h":108020,"l":108020,"c":108020,"v":300,"usd":0.00277725}
{"ts":1751794080000,"o":108020,"h":108020,"l":108010.1,"c":108010.1,"v":38900,"usd":0.36011948}
{"ts":1751794140000,"o":108010.1,"h":108010,"l":108010,"c":108010,"v":300,"usd":0.00277752}
{"ts":1751794200000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794260000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794320000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794380000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794440000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794500000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794560000,"o":108010,"h":108010,"l":108010,"c":108010,"v":0,"usd":0}
{"ts":1751794620000,"o":108010,"h":108025.9,"l":108010.1,"c":108025.9,"v":44300,"usd":0.41014642}
{"ts":1751794680000,"o":108025.9,"h":108012.2,"l":108010.3,"c":108012.2,"v":149300,"usd":1.382255}
{"ts":1751794740000,"o":108012.2,"h":108012.2,"l":108012.2,"c":108012.2,"v":0,"usd":0}
{"ts":1751794800000,"o":108012.2,"h":108020.2,"l":108020,"c":108020,"v":50900,"usd":0.47120675}
{"ts":1751794860000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751794920000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751794980000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751795040000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751795100000,"o":108020,"h":108020,"l":108020,"c":108020,"v":0,"usd":0}
{"ts":1751795160000,"o":108020,"h":108010.4,"l":108010.4,"c":108010.4,"v":2000,"usd":0.0185168}
{"ts":1751795220000,"o":108010.4,"h":108010.4,"l":108010.3,"c":108010.3,"v":1100,"usd":0.01018424}
{"ts":1751795280000,"o":108010.3,"h":108010.3,"l":108010.3,"c":108010.3,"v":0,"usd":0}
{"ts":1751795340000,"o":108010.3,"h":108010.3,"l":107825,"c":107870,"v":4996400,"usd":46.30381303}
{"ts":1751795400000,"o":107870,"h":107893,"l":107851.8,"c":107893,"v":361700,"usd":3.35320758}
{"ts":1751795460000,"o":107893,"h":107875.7,"l":107850,"c":107851.5,"v":2012700,"usd":18.66195371}
{"ts":1751795520000,"o":107851.5,"h":107903.5,"l":107880,"c":107903.5,"v":69700,"usd":0.64608029}
{"ts":1751795580000,"o":107903.5,"h":107900,"l":107870.1,"c":107870.1,"v":132100,"usd":1.22437081}
{"ts":1751795640000,"o":107870.1,"h":107886.5,"l":107870.2,"c":107886.5,"v":4000,"usd":0.0370809}
{"ts":1751795700000,"o":107886.5,"h":107886.5,"l":107886.5,"c":107886.5,"v":0,"usd":0}
{"ts":1751795760000,"o":107886.5,"h":107872.3,"l":107870,"c":107870,"v":20000,"usd":0.1854063}
{"ts":1751795820000,"o":107870,"h":107860,"l":107854.6,"c":107854.6,"v":45800,"usd":0.42463015}
{"ts":1751795880000,"o":107854.6,"h":107864.3,"l":107850,"c":107850,"v":61300,"usd":0.56836425}
{"ts":1751795940000,"o":107850,"h":107850,"l":107842.7,"c":107842.7,"v":600,"usd":0.00556333}
{"ts":1751796000000,"o":107842.7,"h":107842.8,"l":107842.7,"c":107842.8,"v":700,"usd":0.00649096}
{"ts":1751796060000,"o":107842.8,"h":107842.7,"l":107780,"c":107812.6,"v":508200,"usd":4.71400773}
{"ts":1751796120000,"o":107812.6,"h":107812.6,"l":107812.6,"c":107812.6,"v":0,"usd":0}
{"ts":1751796180000,"o":107812.6,"h":107810.2,"l":107799.9,"c":107800,"v":55300,"usd":0.51298468}
{"ts":1751796240000,"o":107800,"h":107864,"l":107806,"c":107864,"v":50300,"usd":0.46646514}
{"ts":1751796300000,"o":107864,"h":107929.9,"l":107864.3,"c":107929.9,"v":230100,"usd":2.13251528}
{"ts":1751796360000,"o":107929.9,"h":107913.9,"l":107890.1,"c":107890.1,"v":36700,"usd":0.34008696}
{"ts":1751796420000,"o":107890.1,"h":107890.1,"l":107890.1,"c":107890.1,"v":0,"usd":0}
{"ts":1751796480000,"o":107890.1,"h":107890,"l":107860.1,"c":107860.1,"v":13400,"usd":0.12422503}
{"ts":1751796540000,"o":107860.1,"h":107913.8,"l":107870,"c":107913.8,"v":4300,"usd":0.0398522}
{"ts":1751796600000,"o":107913.8,"h":107898.2,"l":107892.1,"c":107896.7,"v":7500,"usd":0.06951248}
{"ts":1751796660000,"o":107896.7,"h":107896.8,"l":107896.7,"c":107896.7,"v":126100,"usd":1.16870741}
{"ts":1751796720000,"o":107896.7,"h":107929.5,"l":107896.8,"c":107929.5,"v":10300,"usd":0.09545934}
{"ts":1751796780000,"o":107929.5,"h":107917.7,"l":107910.6,"c":107913.2,"v":78700,"usd":0.72926234}
{"ts":1751796840000,"o":107913.2,"h":107913.2,"l":107913.2,"c":107913.2,"v":0,"usd":0}
{"ts":1751796900000,"o":107913.2,"h":107913.2,"l":107913.2,"c":107913.2,"v":0,"usd":0}
{"ts":1751796960000,"o":107913.2,"h":107900.1,"l":107900.1,"c":107900.1,"v":9800,"usd":0.09082444}
{"ts":1751797020000,"o":107900.1,"h":107924.5,"l":107911.2,"c":107924.5,"v":28600,"usd":0.26500358}
{"ts":1751797080000,"o":107924.5,"h":107928.1,"l":107917.2,"c":107917.2,"v":10000,"usd":0.09266021}
{"ts":1751797140000,"o":107917.2,"h":107917.2,"l":107917.2,"c":107917.2,"v":0,"usd":0}
{"ts":1751797200000,"o":107917.2,"h":107938.2,"l":107928.2,"c":107938.2,"v":68800,"usd":0.63745228}
{"ts":1751797260000,"o":107938.2,"h":107938.1,"l":107911.2,"c":107911.2,"v":51000,"usd":0.47253273}
{"ts":1751797320000,"o":107911.2,"h":107911.1,"l":107900.1,"c":107900.1,"v":108700,"usd":1.00731239}
{"ts":1751797380000,"o":107900.1,"h":107900.1,"l":107900.1,"c":107900.1,"v":1300,"usd":0.01204814}
{"ts":1751797440000,"o":107900.1,"h":107900.1,"l":107900.1,"c":107900.1,"v":0,"usd":0}
{"ts":1751797500000,"o":107900.1,"h":107921.7,"l":107900.1,"c":107921.7,"v":7400,"usd":0.06858118}
{"ts":1751797560000,"o":107921.7,"h":107949.5,"l":107936.8,"c":107949.5,"v":119900,"usd":1.11082593}
{"ts":1751797620000,"o":107949.5,"h":107938.8,"l":107938.8,"c":107938.8,"v":28900,"usd":0.26774405}
{"ts":1751797680000,"o":107938.8,"h":107942.7,"l":107942.7,"c":107942.7,"v":2700,"usd":0.02501334}
{"ts":1751797740000,"o":107942.7,"h":107942.7,"l":107942.7,"c":107942.7,"v":0,"usd":0}
{"ts":1751797800000,"o":107942.7,"h":107942.7,"l":107942.7,"c":107942.7,"v":200,"usd":0.00185284}
{"ts":1751797860000,"o":107942.7,"h":108127.9,"l":107942.7,"c":108127.9,"v":1302000,"usd":12.05146671}
{"ts":1751797920000,"o":108127.9,"h":108128,"l":108048.3,"c":108048.3,"v":172200,"usd":1.5930694}
{"ts":1751797980000,"o":108048.3,"h":108067.3,"l":108030,"c":108030,"v":24300,"usd":0.22490827}
{"ts":1751798040000,"o":108030,"h":108030,"l":108007.3,"c":108012.9,"v":343900,"usd":3.18397411}
{"ts":1751798100000,"o":108012.9,"h":108019.4,"l":108007.3,"c":108007.3,"v":27800,"usd":0.25736408}
{"ts":1751798160000,"o":108007.3,"h":108000,"l":107994.7,"c":107994.7,"v":46200,"usd":0.4277797}
{"ts":1751798220000,"o":107994.7,"h":107994.7,"l":107989.6,"c":107989.6,"v":61700,"usd":0.57134172}
{"ts":1751798280000,"o":107989.6,"h":107989.4,"l":107989.3,"c":107989.4,"v":27300,"usd":0.25280346}
{"ts":1751798340000,"o":107989.4,"h":107989.4,"l":107989.3,"c":107989.4,"v":1300,"usd":0.01203826}
{"ts":1751798400000,"o":107989.4,"h":107989.3,"l":107989.3,"c":107989.3,"v":100,"usd":0.00092602}
{"ts":1751798460000,"o":107989.3,"h":108031.8,"l":107989.4,"c":108010.5,"v":127100,"usd":1.17689029}
{"ts":1751798520000,"o":108010.5,"h":108000.4,"l":108000.4,"c":108000.4,"v":2200,"usd":0.02037024}
{"ts":1751798580000,"o":108000.4,"h":108032.3,"l":108000.4,"c":108032.3,"v":14500,"usd":0.13425102}
{"ts":1751798640000,"o":108032.3,"h":108024.5,"l":108024.4,"c":108024.4,"v":6200,"usd":0.05739464}
{"ts":1751798700000,"o":108024.4,"h":108024.4,"l":108020.9,"c":108020.9,"v":19100,"usd":0.17681291}
{"ts":1751798760000,"o":108020.9,"h":108014.4,"l":108011.2,"c":108011.2,"v":26600,"usd":0.24626379}
{"ts":1751798820000,"o":108011.2,"h":108006,"l":108006,"c":108006,"v":3800,"usd":0.03518306}
{"ts":1751798880000,"o":108006,"h":108015.8,"l":108015.7,"c":108015.7,"v":1900,"usd":0.01759001}
{"ts":1751798940000,"o":108015.7,"h":108010.6,"l":107995.5,"c":107995.5,"v":164600,"usd":1.52397409}
{"ts":1751799000000,"o":107995.5,"h":107995.5,"l":107995.5,"c":107995.5,"v":0,"usd":0}
{"ts":1751799060000,"o":107995.5,"h":107995.3,"l":107960.1,"c":107989.4,"v":78400,"usd":0.72603055}
{"ts":1751799120000,"o":107989.4,"h":107989.4,"l":107989.4,"c":107989.4,"v":100,"usd":0.00092602}
{"ts":1751799180000,"o":107989.4,"h":107989.3,"l":107979.3,"c":107979.3,"v":6000,"usd":0.05556424}
{"ts":1751799240000,"o":107979.3,"h":107979.3,"l":107979.3,"c":107979.3,"v":0,"usd":0}
{"ts":1751799300000,"o":107979.3,"h":107979.3,"l":107979.3,"c":107979.3,"v":0,"usd":0}
{"ts":1751799360000,"o":107979.3,"h":107997.8,"l":107997.8,"c":107997.8,"v":108000,"usd":1.0000152}
{"ts":1751799420000,"o":107997.8,"h":107972.3,"l":107972.3,"c":107972.3,"v":3300,"usd":0.03056328}
{"ts":1751799480000,"o":107972.3,"h":107972.3,"l":107972.3,"c":107972.3,"v":0,"usd":0}
{"ts":1751799540000,"o":107972.3,"h":107972.3,"l":107972.3,"c":107972.3,"v":0,"usd":0}
{"ts":1751799600000,"o":107972.3,"h":107972.3,"l":107972.3,"c":107972.3,"v":0,"usd":0}
{"ts":1751799660000,"o":107972.3,"h":107972.3,"l":107972.3,"c":107972.3,"v":0,"usd":0}
{"ts":1751799720000,"o":107972.3,"h":107984,"l":107960.2,"c":107960.2,"v":124700,"usd":1.15479887}
{"ts":1751799780000,"o":107960.2,"h":107960.2,"l":107960.2,"c":107960.2,"v":0,"usd":0}
{"ts":1751799840000,"o":107960.2,"h":107960.3,"l":107940.9,"c":107960.3,"v":36400,"usd":0.33717746}
{"ts":1751799900000,"o":107960.3,"h":107987.6,"l":107960.2,"c":107987.6,"v":75800,"usd":0.70207037}
{"ts":1751799960000,"o":107987.6,"h":108009.9,"l":107988.1,"c":107988.2,"v":14000,"usd":0.12963429}
{"ts":1751800020000,"o":107988.2,"h":107980,"l":107980,"c":107980,"v":200,"usd":0.0018522}
{"ts":1751800080000,"o":107980,"h":107981,"l":107970.1,"c":107981,"v":43900,"usd":0.40658591}
{"ts":1751800140000,"o":107981,"h":107981,"l":107981,"c":107981,"v":0,"usd":0}
{"ts":1751800200000,"o":107981,"h":107988.2,"l":107988.2,"c":107988.2,"v":1000,"usd":0.0092603}
{"ts":1751800260000,"o":107988.2,"h":107975.9,"l":107975.9,"c":107975.9,"v":700,"usd":0.00648291}
{"ts":1751800320000,"o":107975.9,"h":107970,"l":107949.7,"c":107949.7,"v":7800,"usd":0.07225174}
{"ts":1751800380000,"o":107949.7,"h":107949.7,"l":107949.7,"c":107949.7,"v":0,"usd":0}
{"ts":1751800440000,"o":107949.7,"h":107960.1,"l":107960,"c":107960,"v":1500,"usd":0.01389405}
{"ts":1751800500000,"o":107960,"h":107960,"l":107960,"c":107960,"v":0,"usd":0}
{"ts":1751800560000,"o":107960,"h":107961,"l":107949.9,"c":107961,"v":177600,"usd":1.64508953}
{"ts":1751800620000,"o":107961,"h":107960.9,"l":107960.9,"c":107960.9,"v":100,"usd":0.00092626}
{"ts":1751800680000,"o":107960.9,"h":107960.9,"l":107960.9,"c":107960.9,"v":200,"usd":0.00185252}
{"ts":1751800740000,"o":107960.9,"h":107951.9,"l":107951.9,"c":107951.9,"v":13300,"usd":0.12320322}
{"ts":1751800800000,"o":107951.9,"h":107948.1,"l":107948,"c":107948,"v":47800,"usd":0.44280486}
{"ts":1751800860000,"o":107948,"h":107948.1,"l":107941.2,"c":107948.1,"v":83100,"usd":0.76986177}
{"ts":1751800920000,"o":107948.1,"h":107961,"l":107956.2,"c":107961,"v":16100,"usd":0.14913246}
{"ts":1751800980000,"o":107961,"h":107961,"l":107961,"c":107961,"v":0,"usd":0}
{"ts":1751801040000,"o":107961,"h":107961,"l":107961,"c":107961,"v":0,"usd":0}
{"ts":1751801100000,"o":107961,"h":107961,"l":107961,"c":107961,"v":2000,"usd":0.0185252}
{"ts":1751801160000,"o":107961,"h":107961,"l":107961,"c":107961,"v":0,"usd":0}
{"ts":1751801220000,"o":107961,"h":107977.6,"l":107960.9,"c":107977.6,"v":128300,"usd":1.18837916}
{"ts":1751801280000,"o":107977.6,"h":107980,"l":107980,"c":107980,"v":100,"usd":0.0009261}
{"ts":1751801340000,"o":107980,"h":107979.9,"l":107979.9,"c":107979.9,"v":1300,"usd":0.0120393}
{"ts":1751801400000,"o":107979.9,"h":107979.9,"l":107979.9,"c":107979.9,"v":0,"usd":0}
{"ts":1751801460000,"o":107979.9,"h":107979.9,"l":107979.9,"c":107979.9,"v":0,"usd":0}
{"ts":1751801520000,"o":107979.9,"h":107982.5,"l":107980,"c":107982.5,"v":49300,"usd":0.45656089}
{"ts":1751801580000,"o":107982.5,"h":107982.5,"l":107982.5,"c":107982.5,"v":0,"usd":0}
{"ts":1751801640000,"o":107982.5,"h":107982.5,"l":107982.5,"c":107982.5,"v":0,"usd":0}
{"ts":1751801700000,"o":107982.5,"h":107982.5,"l":107982.5,"c":107982.5,"v":0,"usd":0}
{"ts":1751801760000,"o":107982.5,"h":107982.4,"l":107982.4,"c":107982.4,"v":600,"usd":0.00555648}
{"ts":1751801820000,"o":107982.4,"h":107990.8,"l":107982.5,"c":107990.8,"v":17800,"usd":0.16484089}
{"ts":1751801880000,"o":107990.8,"h":107990.8,"l":107990.8,"c":107990.8,"v":0,"usd":0}
{"ts":1751801940000,"o":107990.8,"h":108010.7,"l":108000,"c":108010.7,"v":119500,"usd":1.10637771}
{"ts":1751802000000,"o":108010.7,"h":108010.6,"l":108010.6,"c":108010.6,"v":4300,"usd":0.03981112}
{"ts":1751802060000,"o":108010.6,"h":108021.5,"l":108010.7,"c":108021.5,"v":37700,"usd":0.34900652}
{"ts":1751802120000,"o":108021.5,"h":108021.5,"l":108021.4,"c":108021.4,"v":8800,"usd":0.08146512}
{"ts":1751802180000,"o":108021.4,"h":108021.4,"l":108021.4,"c":108021.4,"v":0,"usd":0}
{"ts":1751802240000,"o":108021.4,"h":108021.4,"l":108021.4,"c":108021.4,"v":0,"usd":0}
{"ts":1751802300000,"o":108021.4,"h":108021.5,"l":108021.5,"c":108021.5,"v":69700,"usd":0.64524078}
{"ts":1751802360000,"o":108021.5,"h":108032.5,"l":108021.5,"c":108032.5,"v":149600,"usd":1.3848842}
{"ts":1751802420000,"o":108032.5,"h":108040,"l":108040,"c":108040,"v":500,"usd":0.0046279}
{"ts":1751802480000,"o":108040,"h":108041.1,"l":108041.1,"c":108041.1,"v":6000,"usd":0.0555342}
{"ts":1751802540000,"o":108041.1,"h":108041.1,"l":108041.1,"c":108041.1,"v":14000,"usd":0.1295798}
{"ts":1751802600000,"o":108041.1,"h":108049.8,"l":108049.8,"c":108049.8,"v":2000,"usd":0.01851}
{"ts":1751802660000,"o":108049.8,"h":108049.7,"l":108049.7,"c":108049.7,"v":515500,"usd":4.7709525}
{"ts":1751802720000,"o":108049.7,"h":108049.7,"l":108049.7,"c":108049.7,"v":0,"usd":0}
{"ts":1751802780000,"o":108049.7,"h":108049.7,"l":108049.7,"c":108049.7,"v":0,"usd":0}
{"ts":1751802840000,"o":108049.7,"h":108049.7,"l":108049.7,"c":108049.7,"v":0,"usd":0}
{"ts":1751802900000,"o":108049.7,"h":108049.7,"l":108049.7,"c":108049.7,"v":0,"usd":0}
{"ts":1751802960000,"o":108049.7,"h":108050,"l":108034.8,"c":108050,"v":131900,"usd":1.22074889}
{"ts":1751803020000,"o":108050,"h":108081.4,"l":108057,"c":108081.4,"v":49700,"usd":0.45990405}
{"ts":1751803080000,"o":108081.4,"h":108081.4,"l":108060.9,"c":108060.9,"v":211000,"usd":1.95224355}
{"ts":1751803140000,"o":108060.9,"h":108060.9,"l":108060.9,"c":108060.9,"v":0,"usd":0}
{"ts":1751803200000,"o":108060.9,"h":108060.9,"l":108060.9,"c":108060.9,"v":0,"usd":0}
{"ts":1751803260000,"o":108060.9,"h":108061,"l":108060.9,"c":108061,"v":13600,"usd":0.1258544}
{"ts":1751803320000,"o":108061,"h":108065.9,"l":108050.4,"c":108050.4,"v":22500,"usd":0.20820958}
{"ts":1751803380000,"o":108050.4,"h":108050.4,"l":108050.4,"c":108050.4,"v":0,"usd":0}
{"ts":1751803440000,"o":108050.4,"h":108050.5,"l":108050.5,"c":108050.5,"v":101800,"usd":0.94214882}
{"ts":1751803500000,"o":108050.5,"h":108065.9,"l":108065.9,"c":108065.9,"v":800,"usd":0.00740288}
{"ts":1751803560000,"o":108065.9,"h":108065.9,"l":108034.7,"c":108034.7,"v":213000,"usd":1.97115914}
{"ts":1751803620000,"o":108034.7,"h":108070.7,"l":108034.8,"c":108070.7,"v":102500,"usd":0.94869449}
{"ts":1751803680000,"o":108070.7,"h":108096.3,"l":108059.8,"c":108059.8,"v":123500,"usd":1.14272286}
{"ts":1751803740000,"o":108059.8,"h":108059.9,"l":108034.9,"c":108059.9,"v":13200,"usd":0.12216836}
{"ts":1751803800000,"o":108059.9,"h":108060,"l":108060,"c":108060,"v":100,"usd":0.00092541}
{"ts":1751803860000,"o":108060,"h":108060,"l":108060,"c":108060,"v":100,"usd":0.00092541}
{"ts":1751803920000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751803980000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751804040000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751804100000,"o":108060,"h":108060,"l":108060,"c":108060,"v":0,"usd":0}
{"ts":1751804160000,"o":108060,"h":108059.9,"l":108059.9,"c":108059.9,"v":100,"usd":0.00092541}
{"ts":1751804220000,"o":108059.9,"h":108059.9,"l":108040.1,"c":108040.1,"v":124400,"usd":1.15121021}
{"ts":1751804280000,"o":108040.1,"h":108040.1,"l":108040.1,"c":108040.1,"v":0,"usd":0}
{"ts":1751804340000,"o":108040.1,"h":108053.7,"l":108053.6,"c":108053.7,"v":59100,"usd":0.54695277}
{"ts":1751804400000,"o":108053.7,"h":108078.8,"l":108078.8,"c":108078.8,"v":41900,"usd":0.38767975}
{"ts":1751804460000,"o":108078.8,"h":108085.1,"l":108072.7,"c":108072.7,"v":9900,"usd":0.09160023}
{"ts":1751804520000,"o":108072.7,"h":108072.7,"l":108072.7,"c":108072.7,"v":0,"usd":0}
{"ts":1751804580000,"o":108072.7,"h":108099.9,"l":108077.2,"c":108099.9,"v":90900,"usd":0.8410192}
{"ts":1751804640000,"o":108099.9,"h":108099.9,"l":108079.9,"c":108079.9,"v":146700,"usd":1.35708614}
{"ts":1751804700000,"o":108079.9,"h":108079.9,"l":108079.9,"c":108079.9,"v":0,"usd":0}
{"ts":1751804760000,"o":108079.9,"h":108080.2,"l":108080.2,"c":108080.2,"v":1000,"usd":0.0092524}
{"ts":1751804820000,"o":108080.2,"h":108080.2,"l":108080.2,"c":108080.2,"v":0,"usd":0}
{"ts":1751804880000,"o":108080.2,"h":108080.2,"l":108080.2,"c":108080.2,"v":0,"usd":0}
{"ts":1751804940000,"o":108080.2,"h":108090.9,"l":108090.9,"c":108090.9,"v":400,"usd":0.0037006}
{"ts":1751805000000,"o":108090.9,"h":108090.9,"l":108090.9,"c":108090.9,"v":0,"usd":0}
{"ts":1751805060000,"o":108090.9,"h":108091,"l":108090.9,"c":108091,"v":15300,"usd":0.14154795}
{"ts":1751805120000,"o":108091,"h":108100,"l":108099.9,"c":108100,"v":3600,"usd":0.03330252}
{"ts":1751805180000,"o":108100,"h":108105.9,"l":108100,"c":108105.9,"v":149700,"usd":1.38482689}
{"ts":1751805240000,"o":108105.9,"h":108106,"l":108106,"c":108106,"v":200,"usd":0.00185004}
{"ts":1751805300000,"o":108106,"h":108106,"l":108106,"c":108106,"v":0,"usd":0}
{"ts":1751805360000,"o":108106,"h":108109.9,"l":108106,"c":108109.9,"v":13000,"usd":0.12025244}
{"ts":1751805420000,"o":108109.9,"h":108106,"l":108106,"c":108106,"v":44000,"usd":0.4070088}
{"ts":1751805480000,"o":108106,"h":108106,"l":108106,"c":108106,"v":0,"usd":0}
{"ts":1751805540000,"o":108106,"h":108123.7,"l":108110.3,"c":108115.6,"v":154000,"usd":1.42436983}
{"ts":1751805600000,"o":108115.6,"h":108115.6,"l":108115.6,"c":108115.6,"v":7200,"usd":0.06659568}
{"ts":1751805660000,"o":108115.6,"h":108115.6,"l":108115.6,"c":108115.6,"v":0,"usd":0}
{"ts":1751805720000,"o":108115.6,"h":108155.1,"l":108105.4,"c":108150.1,"v":1208500,"usd":11.17663921}
{"ts":1751805780000,"o":108150.1,"h":108188.7,"l":108147.5,"c":108188.7,"v":387100,"usd":3.57873155}
{"ts":1751805840000,"o":108188.7,"h":108188.7,"l":108156.5,"c":108162.4,"v":81300,"usd":0.75166157}
{"ts":1751805900000,"o":108162.4,"h":108173.5,"l":108170.7,"c":108170.7,"v":6200,"usd":0.05731554}
{"ts":1751805960000,"o":108170.7,"h":108170.3,"l":108160.1,"c":108170.3,"v":42800,"usd":0.39571141}
{"ts":1751806020000,"o":108170.3,"h":108170.2,"l":108165.7,"c":108167.5,"v":51300,"usd":0.47427083}
{"ts":1751806080000,"o":108167.5,"h":108177.4,"l":108177.4,"c":108177.4,"v":6100,"usd":0.05638901}
{"ts":1751806140000,"o":108177.4,"h":108177.4,"l":108177.4,"c":108177.4,"v":0,"usd":0}
{"ts":1751806200000,"o":108177.4,"h":108188.1,"l":108172.8,"c":108172.9,"v":185100,"usd":1.71098793}
{"ts":1751806260000,"o":108172.9,"h":108172.9,"l":108172.9,"c":108172.9,"v":11200,"usd":0.1035384}
{"ts":1751806320000,"o":108172.9,"h":108187.8,"l":108187.8,"c":108187.8,"v":8400,"usd":0.07764288}
{"ts":1751806380000,"o":108187.8,"h":108187.8,"l":108173,"c":108173,"v":19400,"usd":0.17932757}
{"ts":1751806440000,"o":108173,"h":108173,"l":108173,"c":108173,"v":0,"usd":0}
{"ts":1751806500000,"o":108173,"h":108188.8,"l":108173.1,"c":108188.8,"v":187600,"usd":1.73406848}
{"ts":1751806560000,"o":108188.8,"h":108208.9,"l":108190,"c":108208.8,"v":214200,"usd":1.97961027}
{"ts":1751806620000,"o":108208.8,"h":108221.4,"l":108208.8,"c":108221.4,"v":224200,"usd":2.07184311}
{"ts":1751806680000,"o":108221.4,"h":108221.4,"l":108214,"c":108214,"v":63900,"usd":0.59045697}
{"ts":1751806740000,"o":108214,"h":108214.1,"l":108214.1,"c":108214.1,"v":20000,"usd":0.184818}
{"ts":1751806800000,"o":108214.1,"h":108235.8,"l":108214.1,"c":108233.2,"v":105800,"usd":0.9775652}
{"ts":1751806860000,"o":108233.2,"h":108238.7,"l":108222.5,"c":108222.5,"v":172700,"usd":1.59576464}
{"ts":1751806920000,"o":108222.5,"h":108222.5,"l":108211.5,"c":108211.5,"v":24600,"usd":0.227312}
{"ts":1751806980000,"o":108211.5,"h":108211.5,"l":108192.4,"c":108192.5,"v":95000,"usd":0.87799244}
{"ts":1751807040000,"o":108192.5,"h":108208.3,"l":108180,"c":108180,"v":119500,"usd":1.10455538}
{"ts":1751807100000,"o":108180,"h":108180,"l":108180,"c":108180,"v":600,"usd":0.00554634}
{"ts":1751807160000,"o":108180,"h":108199.9,"l":108180.1,"c":108199.9,"v":46800,"usd":0.4326072}
{"ts":1751807220000,"o":108199.9,"h":108205.3,"l":108200,"c":108205.2,"v":2900,"usd":0.02680145}
{"ts":1751807280000,"o":108205.2,"h":108205.3,"l":108205.3,"c":108205.3,"v":100,"usd":0.00092417}
{"ts":1751807340000,"o":108205.3,"h":108220,"l":108205.3,"c":108220,"v":4300,"usd":0.03973468}
{"ts":1751807400000,"o":108220,"h":108219.9,"l":108210.2,"c":108215.4,"v":19600,"usd":0.18111331}
{"ts":1751807460000,"o":108215.4,"h":108215.4,"l":108215.4,"c":108215.4,"v":16400,"usd":0.15154912}
{"ts":1751807520000,"o":108215.4,"h":108215.4,"l":108215.4,"c":108215.4,"v":2700,"usd":0.02495016}
{"ts":1751807580000,"o":108215.4,"h":108215.4,"l":108215.4,"c":108215.4,"v":0,"usd":0}
{"ts":1751807640000,"o":108215.4,"h":108215.4,"l":108209.8,"c":108215.4,"v":217000,"usd":2.00527561}
{"ts":1751807700000,"o":108215.4,"h":108215.4,"l":108215.4,"c":108215.4,"v":0,"usd":0}
{"ts":1751807760000,"o":108215.4,"h":108215.4,"l":108215.4,"c":108215.4,"v":0,"usd":0}
{"ts":1751807820000,"o":108215.4,"h":108231.1,"l":108215.3,"c":108225.6,"v":352300,"usd":3.25528551}
{"ts":1751807880000,"o":108225.6,"h":108215.7,"l":108215.7,"c":108215.7,"v":2500,"usd":0.023102}
{"ts":1751807940000,"o":108215.7,"h":108237.6,"l":108215.7,"c":108237.6,"v":220000,"usd":2.03274237}
{"ts":1751808000000,"o":108237.6,"h":108237.6,"l":108237.6,"c":108237.6,"v":0,"usd":0}
{"ts":1751808060000,"o":108237.6,"h":108215.8,"l":108215.8,"c":108215.8,"v":5000,"usd":0.046204}
{"ts":1751808120000,"o":108215.8,"h":108237.9,"l":108215.8,"c":108237.9,"v":85300,"usd":0.78817835}
{"ts":1751808180000,"o":108237.9,"h":108319.9,"l":108227.8,"c":108311.1,"v":512200,"usd":4.73058567}
{"ts":1751808240000,"o":108311.1,"h":108394.7,"l":108311.2,"c":108364.5,"v":1035500,"usd":9.55593666}
{"ts":1751808300000,"o":108364.5,"h":108382.2,"l":108355.8,"c":108361.3,"v":439300,"usd":4.05377261}
{"ts":1751808360000,"o":108361.3,"h":108373.9,"l":108311.3,"c":108311.3,"v":141000,"usd":1.30149618}
{"ts":1751808420000,"o":108311.3,"h":108311.3,"l":108295.9,"c":108310.1,"v":182600,"usd":1.68607381}
{"ts":1751808480000,"o":108310.1,"h":108339.9,"l":108310.1,"c":108339.9,"v":467800,"usd":4.31838335}
{"ts":1751808540000,"o":108339.9,"h":108380,"l":108317.5,"c":108363.5,"v":329500,"usd":3.04079464}
{"ts":1751808600000,"o":108363.5,"h":108462.5,"l":108351.7,"c":108453.9,"v":606000,"usd":5.5902194}
{"ts":1751808660000,"o":108453.9,"h":108606.3,"l":108449.8,"c":108576.5,"v":2485000,"usd":22.89560069}
{"ts":1751808720000,"o":108576.5,"h":108631.4,"l":108531.9,"c":108567.7,"v":809100,"usd":7.4500604}
{"ts":1751808780000,"o":108567.7,"h":108592.4,"l":108510,"c":108530.1,"v":313300,"usd":2.88634016}
{"ts":1751808840000,"o":108530.1,"h":108631.5,"l":108524.5,"c":108631.5,"v":304600,"usd":2.80486782}
{"ts":1751808900000,"o":108631.5,"h":108669.5,"l":108617.3,"c":108668.3,"v":451000,"usd":4.15091197}
{"ts":1751808960000,"o":108668.3,"h":108669.4,"l":108630.1,"c":108647.9,"v":89700,"usd":0.82561662}
{"ts":1751809020000,"o":108647.9,"h":108708.3,"l":108588.1,"c":108620,"v":644600,"usd":5.93153019}
{"ts":1751809080000,"o":108620,"h":108639.9,"l":108566.5,"c":108620,"v":273600,"usd":2.51880047}
{"ts":1751809140000,"o":108620,"h":108625.4,"l":108565.1,"c":108610.7,"v":246000,"usd":2.26505895}
{"ts":1751809200000,"o":108610.7,"h":108620.2,"l":108575.8,"c":108575.9,"v":48800,"usd":0.44938901}
{"ts":1751809260000,"o":108575.9,"h":108579.9,"l":108520,"c":108550.8,"v":1161300,"usd":10.69741327}
{"ts":1751809320000,"o":108550.8,"h":108639.9,"l":108540.1,"c":108639.8,"v":532800,"usd":4.90607887}
{"ts":1751809380000,"o":108639.8,"h":108697.4,"l":108615,"c":108654.6,"v":381100,"usd":3.50729535}
{"ts":1751809440000,"o":108654.6,"h":108660.1,"l":108612,"c":108660,"v":695200,"usd":6.39838473}
{"ts":1751809500000,"o":108660,"h":108700,"l":108660,"c":108672.7,"v":261300,"usd":2.40411455}
{"ts":1751809560000,"o":108672.7,"h":108831.8,"l":108679.4,"c":108813.8,"v":2089600,"usd":19.20967739}
{"ts":1751809620000,"o":108813.8,"h":108880,"l":108786.8,"c":108839.8,"v":1000400,"usd":9.1907057}
{"ts":1751809680000,"o":108839.8,"h":108839.9,"l":108771.3,"c":108825.8,"v":227000,"usd":2.08600649}
{"ts":1751809740000,"o":108825.8,"h":108840,"l":108787.5,"c":108790.3,"v":147800,"usd":1.35831691}
{"ts":1751809800000,"o":108790.3,"h":108802,"l":108738.6,"c":108789.9,"v":244000,"usd":2.24306757}
{"ts":1751809860000,"o":108789.9,"h":108840,"l":108780.7,"c":108840,"v":241800,"usd":2.22235141}
{"ts":1751809920000,"o":108840,"h":108990.4,"l":108844.5,"c":108990.4,"v":1176900,"usd":10.80445169}
{"ts":1751809980000,"o":108990.4,"h":109129.1,"l":108960.5,"c":108981.9,"v":2084800,"usd":19.11743615}
{"ts":1751810040000,"o":108981.9,"h":109010,"l":108861.9,"c":108999.1,"v":741000,"usd":6.80430501}
{"ts":1751810100000,"o":108999.1,"h":108999.1,"l":108914.6,"c":108980,"v":657500,"usd":6.03442898}
{"ts":1751810160000,"o":108980,"h":109040,"l":108985.8,"c":109010,"v":1007500,"usd":9.24213008}
{"ts":1751810220000,"o":109010,"h":109019.9,"l":108945.5,"c":108966.3,"v":380900,"usd":3.49511438}
{"ts":1751810280000,"o":108966.3,"h":108966.3,"l":108878.8,"c":108878.8,"v":347000,"usd":3.18563902}
{"ts":1751810340000,"o":108878.8,"h":108884.1,"l":108709.2,"c":108743,"v":901500,"usd":8.28560523}
{"ts":1751810400000,"o":108743,"h":108780.4,"l":108720.1,"c":108750.9,"v":505500,"usd":4.64849132}
{"ts":1751810460000,"o":108750.9,"h":108887.4,"l":108758,"c":108834.6,"v":477000,"usd":4.38247343}
{"ts":1751810520000,"o":108834.6,"h":108825.1,"l":108760.1,"c":108771.9,"v":31400,"usd":0.28865782}
{"ts":1751810580000,"o":108771.9,"h":108839.2,"l":108777.8,"c":108807.5,"v":59000,"usd":0.54225305}
{"ts":1751810640000,"o":108807.5,"h":108816,"l":108774.6,"c":108804.7,"v":42000,"usd":0.38601419}
{"ts":1751810700000,"o":108804.7,"h":108790.3,"l":108730.5,"c":108760,"v":290500,"usd":2.67138539}
{"ts":1751810760000,"o":108760,"h":108821.7,"l":108757.5,"c":108815.4,"v":104200,"usd":0.95787123}
{"ts":1751810820000,"o":108815.4,"h":108805.5,"l":108740,"c":108755.4,"v":49100,"usd":0.45136566}
{"ts":1751810880000,"o":108755.4,"h":108799.7,"l":108755.1,"c":108766,"v":41100,"usd":0.37785824}
{"ts":1751810940000,"o":108766,"h":108782,"l":108771.2,"c":108771.2,"v":13400,"usd":0.12318584}
{"ts":1751811000000,"o":108771.2,"h":108807.6,"l":108778.7,"c":108795,"v":40100,"usd":0.36857791}
{"ts":1751811060000,"o":108795,"h":108855.1,"l":108756.5,"c":108795.3,"v":266700,"usd":2.45103081}
{"ts":1751811120000,"o":108795.3,"h":108800.1,"l":108777.6,"c":108800,"v":91200,"usd":0.83827023}
{"ts":1751811180000,"o":108800,"h":108790.3,"l":108714,"c":108721.6,"v":431300,"usd":3.96583381}
{"ts":1751811240000,"o":108721.6,"h":108740,"l":108710.6,"c":108740,"v":125700,"usd":1.15623852}
{"ts":1751811300000,"o":108740,"h":108816.3,"l":108740,"c":108794.6,"v":228800,"usd":2.1032574}
{"ts":1751811360000,"o":108794.6,"h":108847.3,"l":108775.5,"c":108810.2,"v":163500,"usd":1.5028641}
{"ts":1751811420000,"o":108810.2,"h":108855,"l":108783.8,"c":108855,"v":55400,"usd":0.50913623}
{"ts":1751811480000,"o":108855,"h":108889.7,"l":108854.9,"c":108889.7,"v":400900,"usd":3.68266925}
{"ts":1751811540000,"o":108889.7,"h":108916.4,"l":108860.1,"c":108860.1,"v":320800,"usd":2.94557928}
{"ts":1751811600000,"o":108860.1,"h":108860,"l":108777.1,"c":108777.1,"v":243300,"usd":2.23570119}
{"ts":1751811660000,"o":108777.1,"h":108860,"l":108771.4,"c":108858.5,"v":438100,"usd":4.02608333}
{"ts":1751811720000,"o":108858.5,"h":108839.2,"l":108810,"c":108810,"v":42600,"usd":0.39143648}
{"ts":1751811780000,"o":108810,"h":108832,"l":108809.8,"c":108818.1,"v":41400,"usd":0.38043294}
{"ts":1751811840000,"o":108818.1,"h":108833.4,"l":108818.1,"c":108819.5,"v":68100,"usd":0.62578046}
{"ts":1751811900000,"o":108819.5,"h":108860,"l":108818.2,"c":108860,"v":56800,"usd":0.52183769}
{"ts":1751811960000,"o":108860,"h":108865.7,"l":108860,"c":108865.7,"v":20500,"usd":0.18830505}
{"ts":1751812020000,"o":108865.7,"h":108865.6,"l":108850,"c":108850,"v":47300,"usd":0.43452236}
{"ts":1751812080000,"o":108850,"h":108864.1,"l":108840,"c":108859.9,"v":47100,"usd":0.43272484}
{"ts":1751812140000,"o":108859.9,"h":108880,"l":108860,"c":108880,"v":12300,"usd":0.112979}
{"ts":1751812200000,"o":108880,"h":108895,"l":108889.1,"c":108895,"v":10600,"usd":0.09734233}
{"ts":1751812260000,"o":108895,"h":108979.9,"l":108895,"c":108965.8,"v":663400,"usd":6.08912279}
{"ts":1751812320000,"o":108965.8,"h":109027.2,"l":108969.9,"c":109027.1,"v":285500,"usd":2.61968895}
{"ts":1751812380000,"o":109027.1,"h":109027.2,"l":108930,"c":108930,"v":648500,"usd":5.94972025}
{"ts":1751812440000,"o":108930,"h":108967.3,"l":108914.3,"c":108967.3,"v":139500,"usd":1.28046285}
{"ts":1751812500000,"o":108967.3,"h":108979.9,"l":108900.1,"c":108924,"v":275800,"usd":2.53154666}
{"ts":1751812560000,"o":108924,"h":108923.9,"l":108883.9,"c":108886.7,"v":157000,"usd":1.44163509}
{"ts":1751812620000,"o":108886.7,"h":108896.5,"l":108869.9,"c":108879.5,"v":270500,"usd":2.48424542}
{"ts":1751812680000,"o":108879.5,"h":108900,"l":108879.6,"c":108897.9,"v":128400,"usd":1.17927162}
{"ts":1751812740000,"o":108897.9,"h":108917.4,"l":108897.9,"c":108917.4,"v":65300,"usd":0.59956481}
{"ts":1751812800000,"o":108917.4,"h":108917.3,"l":108850,"c":108850,"v":54600,"usd":0.50137339}
{"ts":1751812860000,"o":108850,"h":108858.2,"l":108735.1,"c":108741.7,"v":927600,"usd":8.52611266}
{"ts":1751812920000,"o":108741.7,"h":108741.6,"l":108703,"c":108712.9,"v":173500,"usd":1.59565015}
{"ts":1751812980000,"o":108712.9,"h":108713,"l":108580,"c":108627.8,"v":488600,"usd":4.49752168}
{"ts":1751813040000,"o":108627.8,"h":108780,"l":108625.4,"c":108780,"v":439800,"usd":4.04638353}
{"ts":1751813100000,"o":108780,"h":108773.4,"l":108689.7,"c":108729.9,"v":357900,"usd":3.2914207}
{"ts":1751813160000,"o":108729.9,"h":108729.9,"l":108650.1,"c":108650.1,"v":51900,"usd":0.47757346}
{"ts":1751813220000,"o":108650.1,"h":108670,"l":108630.1,"c":108650,"v":50800,"usd":0.46756427}
{"ts":1751813280000,"o":108650,"h":108800,"l":108669.1,"c":108795.6,"v":389200,"usd":3.57835746}
{"ts":1751813340000,"o":108795.6,"h":108800,"l":108780.1,"c":108796,"v":176300,"usd":1.6206214}
{"ts":1751813400000,"o":108796,"h":108845.2,"l":108788.9,"c":108845.2,"v":68300,"usd":0.62764607}
{"ts":1751813460000,"o":108845.2,"h":108860.7,"l":108800.1,"c":108820,"v":79000,"usd":0.72587132}
{"ts":1751813520000,"o":108820,"h":108839.9,"l":108807.9,"c":108807.9,"v":43000,"usd":0.39511553}
{"ts":1751813580000,"o":108807.9,"h":108808.2,"l":108800,"c":108800.1,"v":128000,"usd":1.17646751}
{"ts":1751813640000,"o":108800.1,"h":108862.7,"l":108820,"c":108840.8,"v":37600,"usd":0.3454242}
{"ts":1751813700000,"o":108840.8,"h":108843.5,"l":108811.7,"c":108811.7,"v":673700,"usd":6.19097206}
{"ts":1751813760000,"o":108811.7,"h":108835.6,"l":108760.1,"c":108835.6,"v":1125200,"usd":10.34208062}
{"ts":1751813820000,"o":108835.6,"h":108835.6,"l":108818.9,"c":108818.9,"v":43500,"usd":0.39970238}
{"ts":1751813880000,"o":108818.9,"h":108840,"l":108819.8,"c":108840,"v":23400,"usd":0.21503396}
{"ts":1751813940000,"o":108840,"h":108901.9,"l":108860,"c":108899.2,"v":73300,"usd":0.67315584}
{"ts":1751814000000,"o":108899.2,"h":108934.5,"l":108896.4,"c":108909.9,"v":154900,"usd":1.42234753}
{"ts":1751814060000,"o":108909.9,"h":108985.5,"l":108914.8,"c":108971.7,"v":532800,"usd":4.89009781}
{"ts":1751814120000,"o":108971.7,"h":108958.9,"l":108870.1,"c":108870.1,"v":160900,"usd":1.47740104}
{"ts":1751814180000,"o":108870.1,"h":108874.8,"l":108860.1,"c":108860.2,"v":68400,"usd":0.62829068}
{"ts":1751814240000,"o":108860.2,"h":108872,"l":108860.6,"c":108872,"v":66500,"usd":0.61085521}
{"ts":1751814300000,"o":108872,"h":108871.9,"l":108852,"c":108862.7,"v":26900,"usd":0.24709322}
{"ts":1751814360000,"o":108862.7,"h":108914.9,"l":108862.8,"c":108914.9,"v":85800,"usd":0.78806121}
{"ts":1751814420000,"o":108914.9,"h":108926.4,"l":108906.3,"c":108926.4,"v":43000,"usd":0.39479078}
{"ts":1751814480000,"o":108926.4,"h":108926.4,"l":108890.1,"c":108916.4,"v":96500,"usd":0.88600723}
{"ts":1751814540000,"o":108916.4,"h":108890.4,"l":108860.1,"c":108860.1,"v":93000,"usd":0.85418265}
{"ts":1751814600000,"o":108860.1,"h":108912.7,"l":108870,"c":108912.7,"v":181700,"usd":1.66861895}
{"ts":1751814660000,"o":108912.7,"h":108919.9,"l":108866.5,"c":108866.5,"v":142800,"usd":1.31134415}
{"ts":1751814720000,"o":108866.5,"h":108870,"l":108824.2,"c":108850,"v":50500,"usd":0.46399128}
{"ts":1751814780000,"o":108850,"h":108868.6,"l":108860,"c":108868.6,"v":29700,"usd":0.27282599}
{"ts":1751814840000,"o":108868.6,"h":108868.5,"l":108850.1,"c":108850.1,"v":18400,"usd":0.16901226}
{"ts":1751814900000,"o":108850.1,"h":108900.2,"l":108850,"c":108900.2,"v":172700,"usd":1.5862474}
{"ts":1751814960000,"o":108900.2,"h":108887.4,"l":108874.9,"c":108874.9,"v":14300,"usd":0.13132977}
{"ts":1751815020000,"o":108874.9,"h":108890.7,"l":108850,"c":108850.1,"v":396200,"usd":3.63913011}
{"ts":1751815080000,"o":108850.1,"h":108879.9,"l":108840.1,"c":108840.1,"v":219500,"usd":2.01619676}
{"ts":1751815140000,"o":108840.1,"h":108840,"l":108782.7,"c":108782.7,"v":57900,"usd":0.5320692}
{"ts":1751815200000,"o":108782.7,"h":108817.6,"l":108782.7,"c":108817.5,"v":64600,"usd":0.59381798}
{"ts":1751815260000,"o":108817.5,"h":108817.5,"l":108817.5,"c":108817.5,"v":0,"usd":0}
{"ts":1751815320000,"o":108817.5,"h":108782.6,"l":108760,"c":108760,"v":140800,"usd":1.2943557}
{"ts":1751815380000,"o":108760,"h":108782.7,"l":108703.2,"c":108782.7,"v":355600,"usd":3.27022228}
{"ts":1751815440000,"o":108782.7,"h":108790.1,"l":108747.2,"c":108747.2,"v":19100,"usd":0.17557426}
{"ts":1751815500000,"o":108747.2,"h":108802.3,"l":108747.2,"c":108802.3,"v":56600,"usd":0.52042708}
{"ts":1751815560000,"o":108802.3,"h":108820,"l":108808.6,"c":108819.9,"v":25800,"usd":0.23709188}
{"ts":1751815620000,"o":108819.9,"h":108800,"l":108790,"c":108790,"v":23500,"usd":0.21599984}
{"ts":1751815680000,"o":108790,"h":108790,"l":108770.1,"c":108770.1,"v":218800,"usd":2.01133723}
{"ts":1751815740000,"o":108770.1,"h":108837.2,"l":108790.1,"c":108825.4,"v":135500,"usd":1.2454636}
{"ts":1751815800000,"o":108825.4,"h":108839.8,"l":108799.1,"c":108817.6,"v":425600,"usd":3.91123611}
{"ts":1751815860000,"o":108817.6,"h":108837.2,"l":108819.7,"c":108829.6,"v":118700,"usd":1.09074679}
{"ts":1751815920000,"o":108829.6,"h":108840,"l":108825.5,"c":108840,"v":49100,"usd":0.45115851}
{"ts":1751815980000,"o":108840,"h":108840,"l":108798.1,"c":108798.1,"v":162400,"usd":1.49225568}
{"ts":1751816040000,"o":108798.1,"h":108800,"l":108770.2,"c":108800,"v":77300,"usd":0.71057118}
{"ts":1751816100000,"o":108800,"h":108816,"l":108800,"c":108800,"v":40200,"usd":0.36947232}
{"ts":1751816160000,"o":108800,"h":108799.9,"l":108780,"c":108780,"v":15700,"usd":0.14430303}
{"ts":1751816220000,"o":108780,"h":108775.6,"l":108760,"c":108775.6,"v":94000,"usd":0.86427801}
{"ts":1751816280000,"o":108775.6,"h":108765.9,"l":108765.9,"c":108765.9,"v":12500,"usd":0.11492625}
{"ts":1751816340000,"o":108765.9,"h":108765.8,"l":108740,"c":108740,"v":149000,"usd":1.36995657}
{"ts":1751816400000,"o":108740,"h":108730,"l":108703,"c":108703,"v":91900,"usd":0.84531457}
{"ts":1751816460000,"o":108703,"h":108700.1,"l":108680.1,"c":108700.1,"v":185700,"usd":1.7085428}
{"ts":1751816520000,"o":108700.1,"h":108700,"l":108651.9,"c":108652,"v":211000,"usd":1.94153049}
{"ts":1751816580000,"o":108652,"h":108741.9,"l":108652,"c":108741.9,"v":352900,"usd":3.24659134}
{"ts":1751816640000,"o":108741.9,"h":108750.3,"l":108731.3,"c":108731.3,"v":17400,"usd":0.16000448}
{"ts":1751816700000,"o":108731.3,"h":108772.1,"l":108730.1,"c":108748,"v":31600,"usd":0.29057948}
{"ts":1751816760000,"o":108748,"h":108784.6,"l":108734.2,"c":108771.9,"v":92600,"usd":0.8514383}
{"ts":1751816820000,"o":108771.9,"h":108771.9,"l":108740,"c":108740,"v":58200,"usd":0.53514095}
{"ts":1751816880000,"o":108740,"h":108740.1,"l":108682.1,"c":108696.8,"v":199900,"usd":1.83889625}
{"ts":1751816940000,"o":108696.8,"h":108751.6,"l":108710.1,"c":108751.6,"v":160600,"usd":1.47720426}
{"ts":1751817000000,"o":108751.6,"h":108782.7,"l":108751.6,"c":108782.7,"v":76300,"usd":0.70150923}
{"ts":1751817060000,"o":108782.7,"h":108782.7,"l":108750.1,"c":108750.1,"v":33300,"usd":0.30613124}
{"ts":1751817120000,"o":108750.1,"h":108750.1,"l":108740,"c":108740,"v":140000,"usd":1.2873712}
{"ts":1751817180000,"o":108740,"h":108736.8,"l":108736.5,"c":108736.8,"v":28900,"usd":0.26577885}
{"ts":1751817240000,"o":108736.8,"h":108788.9,"l":108750.1,"c":108788.9,"v":186200,"usd":1.71201225}
{"ts":1751817300000,"o":108788.9,"h":108800,"l":108788.9,"c":108800,"v":43100,"usd":0.39615908}
{"ts":1751817360000,"o":108800,"h":108838.7,"l":108800,"c":108838.7,"v":178600,"usd":1.64123144}
{"ts":1751817420000,"o":108838.7,"h":108864.6,"l":108848.1,"c":108864.6,"v":90200,"usd":0.8285907}
{"ts":1751817480000,"o":108864.6,"h":108903,"l":108864.6,"c":108903,"v":178700,"usd":1.64105251}
{"ts":1751817540000,"o":108903,"h":108908.9,"l":108879.9,"c":108880,"v":199700,"usd":1.83383006}
{"ts":1751817600000,"o":108880,"h":108896.3,"l":108873.5,"c":108896.2,"v":68400,"usd":0.62824578}
{"ts":1751817660000,"o":108896.2,"h":108952.5,"l":108896.3,"c":108920.5,"v":337600,"usd":3.09881411}
{"ts":1751817720000,"o":108920.5,"h":108920.6,"l":108821.6,"c":108850,"v":317100,"usd":2.91295392}
{"ts":1751817780000,"o":108850,"h":108849.9,"l":108805.2,"c":108810.2,"v":58600,"usd":0.53851993}
{"ts":1751817840000,"o":108810.2,"h":108843.7,"l":108820,"c":108829.6,"v":154400,"usd":1.41877623}
{"ts":1751817900000,"o":108829.6,"h":108834.6,"l":108812.5,"c":108812.5,"v":147300,"usd":1.35344179}
{"ts":1751817960000,"o":108812.5,"h":108882.3,"l":108809.8,"c":108809.8,"v":1248300,"usd":11.46839506}
{"ts":1751818020000,"o":108809.8,"h":108837.2,"l":108811.6,"c":108837.2,"v":28000,"usd":0.2573234}
{"ts":1751818080000,"o":108837.2,"h":108817.1,"l":108802,"c":108802,"v":187100,"usd":1.71945919}
{"ts":1751818140000,"o":108802,"h":108812.9,"l":108802,"c":108802,"v":50800,"usd":0.46689812}
{"ts":1751818200000,"o":108802,"h":108802,"l":108798.8,"c":108798.8,"v":24400,"usd":0.22426473}
{"ts":1751818260000,"o":108798.8,"h":108798,"l":108729.6,"c":108729.6,"v":1011400,"usd":9.29951217}
{"ts":1751818320000,"o":108729.6,"h":108778.1,"l":108703.1,"c":108762.8,"v":111900,"usd":1.028986}
{"ts":1751818380000,"o":108762.8,"h":108790.6,"l":108762.7,"c":108762.7,"v":257800,"usd":2.37016221}
{"ts":1751818440000,"o":108762.7,"h":108762.7,"l":108720,"c":108734.2,"v":123600,"usd":1.13647676}
{"ts":1751818500000,"o":108734.2,"h":108740,"l":108739.9,"c":108739.9,"v":8100,"usd":0.07448953}
{"ts":1751818560000,"o":108739.9,"h":108772.5,"l":108739.9,"c":108772.4,"v":49600,"usd":0.45605839}
{"ts":1751818620000,"o":108772.4,"h":108792.8,"l":108772.5,"c":108786,"v":133800,"usd":1.22993}
{"ts":1751818680000,"o":108786,"h":108799.8,"l":108776.5,"c":108799.8,"v":44400,"usd":0.40811056}
{"ts":1751818740000,"o":108799.8,"h":108835.7,"l":108800,"c":108835.7,"v":150100,"usd":1.37941271}
{"ts":1751818800000,"o":108835.7,"h":108849.9,"l":108810,"c":108810,"v":270100,"usd":2.48171526}
{"ts":1751818860000,"o":108810,"h":108835,"l":108810,"c":108835,"v":56600,"usd":0.52013005}
{"ts":1751818920000,"o":108835,"h":108849.9,"l":108835,"c":108849.8,"v":507700,"usd":4.66474474}
{"ts":1751818980000,"o":108849.8,"h":108831.6,"l":108800.1,"c":108820,"v":45700,"usd":0.42001639}
{"ts":1751819040000,"o":108820,"h":108828.5,"l":108828.5,"c":108828.5,"v":20300,"usd":0.18653264}
{"ts":1751819100000,"o":108828.5,"h":108852.1,"l":108840,"c":108852.1,"v":149900,"usd":1.37722446}
{"ts":1751819160000,"o":108852.1,"h":108860,"l":108850.3,"c":108850.3,"v":50700,"usd":0.46574571}
{"ts":1751819220000,"o":108850.3,"h":108850.3,"l":108840,"c":108840.3,"v":16600,"usd":0.15251649}
{"ts":1751819280000,"o":108840.3,"h":108840.2,"l":108836.6,"c":108836.6,"v":120900,"usd":1.11080655}
{"ts":1751819340000,"o":108836.6,"h":108836.6,"l":108836.5,"c":108836.5,"v":5800,"usd":0.05329098}
{"ts":1751819400000,"o":108836.5,"h":108839.9,"l":108820,"c":108820,"v":131100,"usd":1.20462061}
{"ts":1751819460000,"o":108820,"h":108800.1,"l":108800.1,"c":108800.1,"v":200,"usd":0.00183824}
{"ts":1751819520000,"o":108800.1,"h":108809.8,"l":108800.1,"c":108809.8,"v":29600,"usd":0.27205835}
{"ts":1751819580000,"o":108809.8,"h":108809.8,"l":108750,"c":108750,"v":305300,"usd":2.8064756}
{"ts":1751819640000,"o":108750,"h":108789.5,"l":108721.7,"c":108789.5,"v":90100,"usd":0.82856169}
{"ts":1751819700000,"o":108789.5,"h":108790,"l":108720,"c":108720,"v":138300,"usd":1.27137986}
{"ts":1751819760000,"o":108720,"h":108710.5,"l":108690,"c":108702.6,"v":65300,"usd":0.60073424}
{"ts":1751819820000,"o":108702.6,"h":108765.8,"l":108702.7,"c":108765.8,"v":180700,"usd":1.66204826}
{"ts":1751819880000,"o":108765.8,"h":108778.5,"l":108759.8,"c":108778.5,"v":3200,"usd":0.02941968}
{"ts":1751819940000,"o":108778.5,"h":108779.9,"l":108748.4,"c":108748.4,"v":39600,"usd":0.36406751}
{"ts":1751820000000,"o":108748.4,"h":108759.8,"l":108740.1,"c":108759.8,"v":111100,"usd":1.02161805}
{"ts":1751820060000,"o":108759.8,"h":108760,"l":108759.7,"c":108760,"v":5400,"usd":0.04965084}
{"ts":1751820120000,"o":108760,"h":108800,"l":108770,"c":108800,"v":145800,"usd":1.34040278}
{"ts":1751820180000,"o":108800,"h":108809.9,"l":108770.1,"c":108770.1,"v":106000,"usd":0.97434608}
{"ts":1751820240000,"o":108770.1,"h":108770,"l":108760.1,"c":108760.4,"v":10300,"usd":0.09470151}
{"ts":1751820300000,"o":108760.4,"h":108760.4,"l":108718.3,"c":108718.3,"v":34600,"usd":0.31823241}
{"ts":1751820360000,"o":108718.3,"h":108720,"l":108715,"c":108715.1,"v":16700,"usd":0.15361223}
{"ts":1751820420000,"o":108715.1,"h":108715,"l":108679.7,"c":108681.4,"v":144900,"usd":1.33293261}
{"ts":1751820480000,"o":108681.4,"h":108692.6,"l":108681.4,"c":108692.6,"v":48800,"usd":0.44900515}
{"ts":1751820540000,"o":108692.6,"h":108748.8,"l":108692.6,"c":108748.8,"v":160200,"usd":1.47346198}
{"ts":1751820600000,"o":108748.8,"h":108808,"l":108729.9,"c":108800.2,"v":289400,"usd":2.6604972}
{"ts":1751820660000,"o":108800.2,"h":108804.5,"l":108800.2,"c":108804.4,"v":127000,"usd":1.1672324}
{"ts":1751820720000,"o":108804.4,"h":108791.5,"l":108791.5,"c":108791.5,"v":6600,"usd":0.06066654}
{"ts":1751820780000,"o":108791.5,"h":108836.4,"l":108804.5,"c":108836.3,"v":122400,"usd":1.12493742}
{"ts":1751820840000,"o":108836.3,"h":108860,"l":108836.4,"c":108860,"v":55700,"usd":0.51168424}
{"ts":1751820900000,"o":108860,"h":108859.9,"l":108842.1,"c":108849.7,"v":22600,"usd":0.20761818}
{"ts":1751820960000,"o":108849.7,"h":108849.7,"l":108849.7,"c":108849.7,"v":0,"usd":0}
{"ts":1751821020000,"o":108849.7,"h":108849.6,"l":108820,"c":108820,"v":27200,"usd":0.2498905}
{"ts":1751821080000,"o":108820,"h":108810.9,"l":108810.9,"c":108810.9,"v":49600,"usd":0.45583888}
{"ts":1751821140000,"o":108810.9,"h":108810.9,"l":108810.9,"c":108810.9,"v":0,"usd":0}
{"ts":1751821200000,"o":108810.9,"h":108857.6,"l":108830,"c":108837.5,"v":141800,"usd":1.30292872}
{"ts":1751821260000,"o":108837.5,"h":108829.9,"l":108810,"c":108810,"v":110100,"usd":1.01167635}
{"ts":1751821320000,"o":108810,"h":108809.1,"l":108800,"c":108800,"v":5200,"usd":0.04779024}
{"ts":1751821380000,"o":108800,"h":108839.8,"l":108790.1,"c":108822.1,"v":98200,"usd":0.90253787}
{"ts":1751821440000,"o":108822.1,"h":108800.1,"l":108800.1,"c":108800.1,"v":700,"usd":0.00643384}
{"ts":1751821500000,"o":108800.1,"h":108800,"l":108710.1,"c":108725.5,"v":1030600,"usd":9.47513215}
{"ts":1751821560000,"o":108725.5,"h":108729.2,"l":108716.1,"c":108727.2,"v":78700,"usd":0.72385254}
{"ts":1751821620000,"o":108727.2,"h":108739.9,"l":108729.2,"c":108739.9,"v":16100,"usd":0.1480647}
{"ts":1751821680000,"o":108739.9,"h":108739.9,"l":108739.9,"c":108739.9,"v":0,"usd":0}
{"ts":1751821740000,"o":108739.9,"h":108759.1,"l":108739.8,"c":108750.3,"v":30700,"usd":0.28229283}
{"ts":1751821800000,"o":108750.3,"h":108764.5,"l":108744.4,"c":108761.8,"v":114000,"usd":1.04832459}
{"ts":1751821860000,"o":108761.8,"h":108780,"l":108761.7,"c":108780,"v":20500,"usd":0.1884725}
{"ts":1751821920000,"o":108780,"h":108779.9,"l":108772.8,"c":108779.2,"v":26500,"usd":0.24362119}
{"ts":1751821980000,"o":108779.2,"h":108810.8,"l":108779.2,"c":108790,"v":335700,"usd":3.08578818}
{"ts":1751822040000,"o":108790,"h":108780,"l":108760.1,"c":108760.1,"v":3700,"usd":0.03401621}
{"ts":1751822100000,"o":108760.1,"h":108778.9,"l":108760,"c":108760,"v":113400,"usd":1.04265047}
{"ts":1751822160000,"o":108760,"h":108750.2,"l":108750.2,"c":108750.2,"v":9500,"usd":0.0873563}
{"ts":1751822220000,"o":108750.2,"h":108767.4,"l":108750.1,"c":108750.1,"v":134200,"usd":1.23401743}
{"ts":1751822280000,"o":108750.1,"h":108750,"l":108740.1,"c":108740.1,"v":112300,"usd":1.03270049}
{"ts":1751822340000,"o":108740.1,"h":108805.5,"l":108774.1,"c":108803.6,"v":20800,"usd":0.19118279}
{"ts":1751822400000,"o":108803.6,"h":108803.5,"l":108803.5,"c":108803.5,"v":3300,"usd":0.03032997}
{"ts":1751822460000,"o":108803.5,"h":108803.5,"l":108803.5,"c":108803.5,"v":0,"usd":0}
{"ts":1751822520000,"o":108803.5,"h":108789.1,"l":108783.7,"c":108787.3,"v":102300,"usd":0.94039561}
{"ts":1751822580000,"o":108787.3,"h":108804.3,"l":108787.3,"c":108804.3,"v":38900,"usd":0.35757346}
{"ts":1751822640000,"o":108804.3,"h":108850.1,"l":108804.3,"c":108850.1,"v":229100,"usd":2.10523353}
{"ts":1751822700000,"o":108850.1,"h":108850.1,"l":108832.9,"c":108832.9,"v":25500,"usd":0.23428694}
{"ts":1751822760000,"o":108832.9,"h":108832.9,"l":108832.9,"c":108832.9,"v":0,"usd":0}
{"ts":1751822820000,"o":108832.9,"h":108849.9,"l":108839.2,"c":108839.2,"v":52200,"usd":0.47960595}
{"ts":1751822880000,"o":108839.2,"h":108839.2,"l":108820,"c":108820.1,"v":119800,"usd":1.10088642}
{"ts":1751822940000,"o":108820.1,"h":108853.4,"l":108841.4,"c":108853.4,"v":36500,"usd":0.33533635}
{"ts":1751823000000,"o":108853.4,"h":108853.4,"l":108853.3,"c":108853.3,"v":14600,"usd":0.13412582}
{"ts":1751823060000,"o":108853.3,"h":108855.8,"l":108853.4,"c":108855.8,"v":17200,"usd":0.15800902}
{"ts":1751823120000,"o":108855.8,"h":108864.8,"l":108855.8,"c":108864.8,"v":23500,"usd":0.21587188}
{"ts":1751823180000,"o":108864.8,"h":108864.8,"l":108860.1,"c":108860.1,"v":36000,"usd":0.33068536}
{"ts":1751823240000,"o":108860.1,"h":108860.1,"l":108860.1,"c":108860.1,"v":0,"usd":0}
{"ts":1751823300000,"o":108860.1,"h":108929.5,"l":108860,"c":108921.6,"v":433100,"usd":3.97739319}
{"ts":1751823360000,"o":108921.6,"h":108952,"l":108907.5,"c":108916.3,"v":367200,"usd":3.37096821}
{"ts":1751823420000,"o":108916.3,"h":108926.3,"l":108880.2,"c":108886,"v":24000,"usd":0.2203752}
{"ts":1751823480000,"o":108886,"h":108900,"l":108858.2,"c":108900,"v":224800,"usd":2.06478007}
{"ts":1751823540000,"o":108900,"h":108916.2,"l":108916.1,"c":108916.1,"v":12700,"usd":0.11660378}
{"ts":1751823600000,"o":108916.1,"h":108895.7,"l":108880.2,"c":108880.2,"v":30800,"usd":0.28284}
{"ts":1751823660000,"o":108880.2,"h":108880.2,"l":108880.1,"c":108880.2,"v":78400,"usd":0.72005696}
{"ts":1751823720000,"o":108880.2,"h":108902.1,"l":108902.1,"c":108902.1,"v":31500,"usd":0.2892519}
{"ts":1751823780000,"o":108902.1,"h":108945.7,"l":108902.1,"c":108938.7,"v":315800,"usd":2.89897303}
{"ts":1751823840000,"o":108938.7,"h":108944.1,"l":108938.7,"c":108938.7,"v":38000,"usd":0.34882085}
{"ts":1751823900000,"o":108938.7,"h":108941.7,"l":108938.6,"c":108941.7,"v":148200,"usd":1.36038378}
{"ts":1751823960000,"o":108941.7,"h":108945.6,"l":108939.1,"c":108945.6,"v":275000,"usd":2.5243108}
{"ts":1751824020000,"o":108945.6,"h":108945.6,"l":108920.1,"c":108920.1,"v":242400,"usd":2.22505903}
{"ts":1751824080000,"o":108920.1,"h":108920,"l":108900,"c":108900,"v":2200,"usd":0.02020066}
{"ts":1751824140000,"o":108900,"h":108890.8,"l":108890.8,"c":108890.8,"v":900,"usd":0.00826515}
{"ts":1751824200000,"o":108890.8,"h":108890.8,"l":108890.8,"c":108890.8,"v":800,"usd":0.0073468}
{"ts":1751824260000,"o":108890.8,"h":108890.8,"l":108890.7,"c":108890.7,"v":4400,"usd":0.0404074}
{"ts":1751824320000,"o":108890.7,"h":108890.7,"l":108890,"c":108890,"v":2600,"usd":0.02387714}
{"ts":1751824380000,"o":108890,"h":108880.1,"l":108846,"c":108880,"v":217200,"usd":1.995028}
{"ts":1751824440000,"o":108880,"h":108905.1,"l":108880.1,"c":108905.1,"v":261700,"usd":2.40349433}
{"ts":1751824500000,"o":108905.1,"h":108905.1,"l":108905.1,"c":108905.1,"v":600,"usd":0.00550938}
{"ts":1751824560000,"o":108905.1,"h":108905.1,"l":108905,"c":108905,"v":10000,"usd":0.091823}
{"ts":1751824620000,"o":108905,"h":108892.4,"l":108892.4,"c":108892.4,"v":18500,"usd":0.1698929}
{"ts":1751824680000,"o":108892.4,"h":108892.4,"l":108892.3,"c":108892.4,"v":800,"usd":0.00734672}
{"ts":1751824740000,"o":108892.4,"h":108892.4,"l":108892.4,"c":108892.4,"v":300,"usd":0.00275502}
{"ts":1751824800000,"o":108892.4,"h":108892.4,"l":108892.4,"c":108892.4,"v":0,"usd":0}
{"ts":1751824860000,"o":108892.4,"h":108892.4,"l":108892.4,"c":108892.4,"v":200,"usd":0.00183668}
{"ts":1751824920000,"o":108892.4,"h":108919.3,"l":108892.3,"c":108892.3,"v":224500,"usd":2.06163047}
{"ts":1751824980000,"o":108892.3,"h":108880.1,"l":108870.1,"c":108870.1,"v":110300,"usd":1.01303959}
{"ts":1751825040000,"o":108870.1,"h":108870.1,"l":108870.1,"c":108870.1,"v":3000,"usd":0.0275559}
{"ts":1751825100000,"o":108870.1,"h":108870,"l":108855,"c":108855,"v":138700,"usd":1.27404431}
{"ts":1751825160000,"o":108855,"h":108850,"l":108781.8,"c":108791.7,"v":189100,"usd":1.73815854}
{"ts":1751825220000,"o":108791.7,"h":108782.2,"l":108729.6,"c":108733.6,"v":295500,"usd":2.71733371}
{"ts":1751825280000,"o":108733.6,"h":108799.9,"l":108733.6,"c":108799.9,"v":86600,"usd":0.79614687}
{"ts":1751825340000,"o":108799.9,"h":108820,"l":108780.1,"c":108794.5,"v":162100,"usd":1.48991601}
{"ts":1751825400000,"o":108794.5,"h":108794.6,"l":108780,"c":108794.6,"v":42400,"usd":0.38972791}
{"ts":1751825460000,"o":108794.6,"h":108794.6,"l":108794.6,"c":108794.6,"v":0,"usd":0}
{"ts":1751825520000,"o":108794.6,"h":108820.8,"l":108782.1,"c":108811.7,"v":152000,"usd":1.39703954}
{"ts":1751825580000,"o":108811.7,"h":108811.7,"l":108794.6,"c":108794.6,"v":7600,"usd":0.06985454}
{"ts":1751825640000,"o":108794.6,"h":108790.1,"l":108770.1,"c":108777.1,"v":40600,"usd":0.37324842}
{"ts":1751825700000,"o":108777.1,"h":108795.2,"l":108795.2,"c":108795.2,"v":1300,"usd":0.01194908}
{"ts":1751825760000,"o":108795.2,"h":108770,"l":108770,"c":108770,"v":109000,"usd":1.0021133}
{"ts":1751825820000,"o":108770,"h":108760,"l":108740.1,"c":108740.1,"v":12300,"usd":0.11311278}
{"ts":1751825880000,"o":108740.1,"h":108740,"l":108740,"c":108740,"v":200,"usd":0.00183924}
{"ts":1751825940000,"o":108740,"h":108756.4,"l":108730.1,"c":108756.4,"v":34700,"usd":0.31912953}
{"ts":1751826000000,"o":108756.4,"h":108770.1,"l":108757.2,"c":108770.1,"v":109900,"usd":1.01038873}
{"ts":1751826060000,"o":108770.1,"h":108804.9,"l":108774.6,"c":108804.8,"v":22300,"usd":0.20496874}
{"ts":1751826120000,"o":108804.8,"h":108804.9,"l":108780,"c":108780,"v":17200,"usd":0.15810492}
{"ts":1751826180000,"o":108780,"h":108770,"l":108750.1,"c":108750.1,"v":11500,"usd":0.1057466}
{"ts":1751826240000,"o":108750.1,"h":108750.1,"l":108712,"c":108712,"v":420100,"usd":3.86352796}
{"ts":1751826300000,"o":108712,"h":108711.9,"l":108711,"c":108711,"v":2800,"usd":0.02575614}
{"ts":1751826360000,"o":108711,"h":108711,"l":108696,"c":108696.1,"v":159700,"usd":1.46905791}
{"ts":1751826420000,"o":108696.1,"h":108696,"l":108621.6,"c":108621.6,"v":258800,"usd":2.38166959}
{"ts":1751826480000,"o":108621.6,"h":108639,"l":108490.1,"c":108520,"v":1238100,"usd":11.40574931}
{"ts":1751826540000,"o":108520,"h":108592.8,"l":108486.9,"c":108530.9,"v":510500,"usd":4.70307932}
{"ts":1751826600000,"o":108530.9,"h":108566.9,"l":108540,"c":108566.8,"v":44800,"usd":0.41266828}
{"ts":1751826660000,"o":108566.8,"h":108586.1,"l":108550.8,"c":108580,"v":101200,"usd":0.93203737}
{"ts":1751826720000,"o":108580,"h":108567.3,"l":108560,"c":108560,"v":134500,"usd":1.23886617}
{"ts":1751826780000,"o":108560,"h":108608.3,"l":108550.1,"c":108600.7,"v":224600,"usd":2.06854866}
{"ts":1751826840000,"o":108600.7,"h":108612.1,"l":108583.2,"c":108587.9,"v":77200,"usd":0.71083277}
{"ts":1751826900000,"o":108587.9,"h":108587.9,"l":108480.1,"c":108480.1,"v":236500,"usd":2.17971789}
{"ts":1751826960000,"o":108480.1,"h":108527.5,"l":108467.2,"c":108468,"v":77900,"usd":0.71808485}
{"ts":1751827020000,"o":108468,"h":108499.9,"l":108471.5,"c":108490.1,"v":283800,"usd":2.61605029}
{"ts":1751827080000,"o":108490.1,"h":108522.8,"l":108490.1,"c":108520.5,"v":34900,"usd":0.32164273}
{"ts":1751827140000,"o":108520.5,"h":108561.5,"l":108517.7,"c":108561.4,"v":93000,"usd":0.85679437}
{"ts":1751827200000,"o":108561.4,"h":108576.9,"l":108554.4,"c":108576.9,"v":49400,"usd":0.45497989}
{"ts":1751827260000,"o":108576.9,"h":108599.3,"l":108550,"c":108550,"v":244600,"usd":2.25315506}
{"ts":1751827320000,"o":108550,"h":108540,"l":108500.1,"c":108529.5,"v":71000,"usd":0.65423722}
{"ts":1751827380000,"o":108529.5,"h":108529.5,"l":108480,"c":108480,"v":29900,"usd":0.2755054}
{"ts":1751827440000,"o":108480,"h":108471.5,"l":108385.3,"c":108410.4,"v":687800,"usd":6.344228}
{"ts":1751827500000,"o":108410.4,"h":108410,"l":108382.4,"c":108410,"v":30000,"usd":0.27674189}
{"ts":1751827560000,"o":108410,"h":108438.5,"l":108355.6,"c":108367,"v":585200,"usd":5.3984591}
{"ts":1751827620000,"o":108367,"h":108414.4,"l":108355.7,"c":108401.7,"v":405300,"usd":3.73933887}
{"ts":1751827680000,"o":108401.7,"h":108406.8,"l":108354.7,"c":108354.7,"v":282800,"usd":2.60978994}
{"ts":1751827740000,"o":108354.7,"h":108350,"l":108320.1,"c":108320.1,"v":110600,"usd":1.02090773}
{"ts":1751827800000,"o":108320.1,"h":108350.8,"l":108271.9,"c":108331.5,"v":908600,"usd":8.38871929}
{"ts":1751827860000,"o":108331.5,"h":108399.9,"l":108335.6,"c":108384.1,"v":26700,"usd":0.24633295}
{"ts":1751827920000,"o":108384.1,"h":108394.1,"l":108293.7,"c":108350,"v":182100,"usd":1.68033895}
{"ts":1751827980000,"o":108350,"h":108381.9,"l":108353.3,"c":108369.8,"v":158500,"usd":1.46262419}
{"ts":1751828040000,"o":108369.8,"h":108437.1,"l":108392.1,"c":108416.5,"v":133200,"usd":1.22861118}
{"ts":1751828100000,"o":108416.5,"h":108440,"l":108410,"c":108410,"v":121700,"usd":1.12251712}
{"ts":1751828160000,"o":108410,"h":108403.9,"l":108400.1,"c":108400.1,"v":20100,"usd":0.18542448}
{"ts":1751828220000,"o":108400.1,"h":108440,"l":108410,"c":108410.1,"v":143900,"usd":1.327298}
{"ts":1751828280000,"o":108410.1,"h":108459.9,"l":108429.1,"c":108450,"v":118900,"usd":1.09636674}
{"ts":1751828340000,"o":108450,"h":108450.7,"l":108432,"c":108450.7,"v":111900,"usd":1.0318088}
{"ts":1751828400000,"o":108450.7,"h":108450.7,"l":108450.7,"c":108450.7,"v":28700,"usd":0.26463696}
{"ts":1751828460000,"o":108450.7,"h":108499.9,"l":108459.7,"c":108499.8,"v":91900,"usd":0.84730385}
{"ts":1751828520000,"o":108499.8,"h":108574.8,"l":108499.9,"c":108574.8,"v":42000,"usd":0.38699131}
{"ts":1751828580000,"o":108574.8,"h":108574.8,"l":108554.4,"c":108554.4,"v":53300,"usd":0.4909969}
{"ts":1751828640000,"o":108554.4,"h":108589.4,"l":108548.7,"c":108585.3,"v":26900,"usd":0.2477648}
{"ts":1751828700000,"o":108585.3,"h":108630.3,"l":108568,"c":108600.3,"v":344900,"usd":3.17582194}
{"ts":1751828760000,"o":108600.3,"h":108600.3,"l":108600.2,"c":108600.2,"v":10200,"usd":0.09392262}
{"ts":1751828820000,"o":108600.2,"h":108600.2,"l":108583.1,"c":108583.2,"v":156900,"usd":1.44482696}
{"ts":1751828880000,"o":108583.2,"h":108599.2,"l":108550.1,"c":108550.1,"v":122600,"usd":1.12904616}
{"ts":1751828940000,"o":108550.1,"h":108574.8,"l":108550.5,"c":108550.5,"v":39100,"usd":0.36014764}
{"ts":1751829000000,"o":108550.5,"h":108565.2,"l":108520,"c":108520,"v":68500,"usd":0.63105475}
{"ts":1751829060000,"o":108520,"h":108538.5,"l":108476.9,"c":108519.9,"v":84500,"usd":0.77883848}
{"ts":1751829120000,"o":108519.9,"h":108545.4,"l":108511.8,"c":108542.8,"v":156700,"usd":1.4440126}
{"ts":1751829180000,"o":108542.8,"h":108564.8,"l":108540.1,"c":108540.1,"v":11600,"usd":0.10685909}
{"ts":1751829240000,"o":108540.1,"h":108540.1,"l":108540.1,"c":108540.1,"v":4400,"usd":0.04053808}
{"ts":1751829300000,"o":108540.1,"h":108540.1,"l":108540.1,"c":108540.1,"v":4900,"usd":0.04514468}
{"ts":1751829360000,"o":108540.1,"h":108540.1,"l":108540.1,"c":108540.1,"v":0,"usd":0}
{"ts":1751829420000,"o":108540.1,"h":108540.1,"l":108540,"c":108540.1,"v":7100,"usd":0.06541372}
{"ts":1751829480000,"o":108540.1,"h":108540,"l":108503.2,"c":108515.3,"v":145600,"usd":1.34174245}
{"ts":1751829540000,"o":108515.3,"h":108530.7,"l":108480,"c":108530.7,"v":236000,"usd":2.17506997}
{"ts":1751829600000,"o":108530.7,"h":108537.2,"l":108500,"c":108500,"v":131800,"usd":1.21443934}
{"ts":1751829660000,"o":108500,"h":108500,"l":108477.3,"c":108478.3,"v":37600,"usd":0.34657908}
{"ts":1751829720000,"o":108478.3,"h":108478.3,"l":108478.3,"c":108478.3,"v":0,"usd":0}
{"ts":1751829780000,"o":108478.3,"h":108486.7,"l":108480.1,"c":108480.1,"v":110200,"usd":1.01579072}
{"ts":1751829840000,"o":108480.1,"h":108518.9,"l":108495.8,"c":108497.2,"v":19100,"usd":0.17601419}
{"ts":1751829900000,"o":108497.2,"h":108484,"l":108464.9,"c":108484,"v":173000,"usd":1.59480603}
{"ts":1751829960000,"o":108484,"h":108487.4,"l":108487.4,"c":108487.4,"v":200,"usd":0.00184354}
{"ts":1751830020000,"o":108487.4,"h":108492.3,"l":108462.5,"c":108462.5,"v":133900,"usd":1.2342391}
{"ts":1751830080000,"o":108462.5,"h":108462.5,"l":108462.5,"c":108462.5,"v":0,"usd":0}
{"ts":1751830140000,"o":108462.5,"h":108483.4,"l":108467.7,"c":108467.7,"v":143800,"usd":1.32570805}
{"ts":1751830200000,"o":108467.7,"h":108472.6,"l":108462.5,"c":108471.2,"v":6100,"usd":0.05623713}
{"ts":1751830260000,"o":108471.2,"h":108496.4,"l":108462.5,"c":108496.4,"v":7200,"usd":0.06636478}
{"ts":1751830320000,"o":108496.4,"h":108499.9,"l":108464.2,"c":108468.2,"v":600,"usd":0.0055314}
{"ts":1751830380000,"o":108468.2,"h":108519.9,"l":108495.5,"c":108495.5,"v":35200,"usd":0.32437572}
{"ts":1751830440000,"o":108495.5,"h":108490,"l":108420,"c":108420,"v":364600,"usd":3.361966}
{"ts":1751830500000,"o":108420,"h":108450,"l":108413.1,"c":108418.4,"v":131000,"usd":1.20825885}
{"ts":1751830560000,"o":108418.4,"h":108413,"l":108411.5,"c":108411.6,"v":11000,"usd":0.10146472}
{"ts":1751830620000,"o":108411.6,"h":108411.6,"l":108411.6,"c":108411.6,"v":2400,"usd":0.02213784}
{"ts":1751830680000,"o":108411.6,"h":108411.6,"l":108377,"c":108382.9,"v":50800,"usd":0.46867619}
{"ts":1751830740000,"o":108382.9,"h":108370,"l":108320,"c":108320,"v":117900,"usd":1.08804139}
{"ts":1751830800000,"o":108320,"h":108340,"l":108316.4,"c":108328.7,"v":13500,"usd":0.12463025}
{"ts":1751830860000,"o":108328.7,"h":108351,"l":108328.6,"c":108350.9,"v":4800,"usd":0.04430463}
{"ts":1751830920000,"o":108350.9,"h":108399.9,"l":108351,"c":108399.8,"v":164200,"usd":1.51513038}
{"ts":1751830980000,"o":108399.8,"h":108383.7,"l":108356.1,"c":108370.2,"v":7400,"usd":0.06828658}
{"ts":1751831040000,"o":108370.2,"h":108381.3,"l":108351,"c":108351,"v":45600,"usd":0.42079942}
{"ts":1751831100000,"o":108351,"h":108368.6,"l":108351,"c":108368.5,"v":28300,"usd":0.26114869}
{"ts":1751831160000,"o":108368.5,"h":108357.8,"l":108303.1,"c":108311.7,"v":371300,"usd":3.4276765}
{"ts":1751831220000,"o":108311.7,"h":108383.8,"l":108308.1,"c":108383.8,"v":139300,"usd":1.28534961}
{"ts":1751831280000,"o":108383.8,"h":108415.3,"l":108397.4,"c":108415.3,"v":182900,"usd":1.68726924}
{"ts":1751831340000,"o":108415.3,"h":108424.6,"l":108415.3,"c":108424.5,"v":37400,"usd":0.34495236}
{"ts":1751831400000,"o":108424.5,"h":108427,"l":108410.1,"c":108427,"v":84600,"usd":0.78032249}
{"ts":1751831460000,"o":108427,"h":108427,"l":108410.1,"c":108410.1,"v":92500,"usd":0.8531629}
{"ts":1751831520000,"o":108410.1,"h":108410.5,"l":108410.1,"c":108410.1,"v":41700,"usd":0.38464914}
{"ts":1751831580000,"o":108410.1,"h":108421.3,"l":108410.1,"c":108410.1,"v":136400,"usd":1.25815829}
{"ts":1751831640000,"o":108410.1,"h":108475.2,"l":108410.1,"c":108475.1,"v":147500,"usd":1.35997549}
{"ts":1751831700000,"o":108475.1,"h":108474.2,"l":108460.1,"c":108469.4,"v":10900,"usd":0.10049194}
{"ts":1751831760000,"o":108469.4,"h":108480.6,"l":108465.9,"c":108465.9,"v":1400,"usd":0.01290604}
{"ts":1751831820000,"o":108465.9,"h":108465.9,"l":108465.9,"c":108465.9,"v":0,"usd":0}
{"ts":1751831880000,"o":108465.9,"h":108500,"l":108469.8,"c":108500,"v":11600,"usd":0.1069195}
{"ts":1751831940000,"o":108500,"h":108511.5,"l":108494.6,"c":108511.5,"v":6900,"usd":0.0635947}
{"ts":1751832000000,"o":108511.5,"h":108559.8,"l":108511.5,"c":108545.2,"v":141600,"usd":1.30470567}
{"ts":1751832060000,"o":108545.2,"h":108550.6,"l":108530.4,"c":108550.6,"v":51100,"usd":0.47078196}
{"ts":1751832120000,"o":108550.6,"h":108589,"l":108539.3,"c":108539.3,"v":265500,"usd":2.44554078}
{"ts":1751832180000,"o":108539.3,"h":108600,"l":108539.3,"c":108571.9,"v":106500,"usd":0.98072112}
{"ts":1751832240000,"o":108571.9,"h":108599.9,"l":108573.5,"c":108599.9,"v":2600,"usd":0.02394474}
{"ts":1751832300000,"o":108599.9,"h":108600,"l":108600,"c":108600,"v":10000,"usd":0.092081}
{"ts":1751832360000,"o":108600,"h":108689.5,"l":108600,"c":108678.7,"v":260300,"usd":2.39627147}
{"ts":1751832420000,"o":108678.7,"h":108685.2,"l":108670.1,"c":108670.1,"v":4900,"usd":0.04508492}
{"ts":1751832480000,"o":108670.1,"h":108766,"l":108670.1,"c":108766,"v":320900,"usd":2.95179027}
{"ts":1751832540000,"o":108766,"h":108795.3,"l":108720,"c":108783.3,"v":225900,"usd":2.07665281}
{"ts":1751832600000,"o":108783.3,"h":108829.9,"l":108771.4,"c":108788.3,"v":630600,"usd":5.79586176}
{"ts":1751832660000,"o":108788.3,"h":108823.1,"l":108788.5,"c":108790.1,"v":236700,"usd":2.17571718}
{"ts":1751832720000,"o":108790.1,"h":108801.9,"l":108795.4,"c":108796.6,"v":30800,"usd":0.2830854}
{"ts":1751832780000,"o":108796.6,"h":108796.7,"l":108784.6,"c":108796.7,"v":132500,"usd":1.2179025}
{"ts":1751832840000,"o":108796.7,"h":108796.7,"l":108793.1,"c":108793.1,"v":400,"usd":0.00367663}
{"ts":1751832900000,"o":108793.1,"h":108806.6,"l":108780,"c":108780,"v":515500,"usd":4.73803068}
{"ts":1751832960000,"o":108780,"h":108780,"l":108770,"c":108770,"v":500,"usd":0.00459677}
{"ts":1751833020000,"o":108770,"h":108770.1,"l":108732.2,"c":108746.8,"v":187500,"usd":1.72399833}
{"ts":1751833080000,"o":108746.8,"h":108760.1,"l":108760.1,"c":108760.1,"v":10100,"usd":0.09286445}
{"ts":1751833140000,"o":108760.1,"h":108838.8,"l":108746.8,"c":108838.7,"v":377600,"usd":3.47067698}
{"ts":1751833200000,"o":108838.7,"h":108818.1,"l":108790,"c":108790,"v":16300,"usd":0.14979761}
{"ts":1751833260000,"o":108790,"h":108779.1,"l":108742.3,"c":108768,"v":104000,"usd":0.95632916}
{"ts":1751833320000,"o":108768,"h":108780.9,"l":108767.8,"c":108767.8,"v":77900,"usd":0.7161936}
{"ts":1751833380000,"o":108767.8,"h":108767.8,"l":108742.5,"c":108742.5,"v":68500,"usd":0.62979329}
{"ts":1751833440000,"o":108742.5,"h":108767.8,"l":108720.1,"c":108767.8,"v":367800,"usd":3.38237664}
{"ts":1751833500000,"o":108767.8,"h":108767.9,"l":108740,"c":108740,"v":6100,"usd":0.05609212}
{"ts":1751833560000,"o":108740,"h":108730,"l":108720.2,"c":108724,"v":62000,"usd":0.57026784}
{"ts":1751833620000,"o":108724,"h":108746.1,"l":108720.3,"c":108720.3,"v":24900,"usd":0.22898723}
{"ts":1751833680000,"o":108720.3,"h":108733.1,"l":108713.5,"c":108713.5,"v":123500,"usd":1.13593225}
{"ts":1751833740000,"o":108713.5,"h":108714.7,"l":108713.5,"c":108713.5,"v":1000,"usd":0.00919846}
{"ts":1751833800000,"o":108713.5,"h":108713.5,"l":108688.3,"c":108688.3,"v":332500,"usd":3.05879371}
{"ts":1751833860000,"o":108688.3,"h":108713.5,"l":108680.3,"c":108713.5,"v":288600,"usd":2.6552277}
{"ts":1751833920000,"o":108713.5,"h":108759.5,"l":108713.5,"c":108728.5,"v":191400,"usd":1.76011143}
{"ts":1751833980000,"o":108728.5,"h":108728.5,"l":108720,"c":108720,"v":1200,"usd":0.01103678}
{"ts":1751834040000,"o":108720,"h":108710,"l":108696.8,"c":108696.9,"v":40700,"usd":0.37443559}
{"ts":1751834100000,"o":108696.9,"h":108702.5,"l":108697.3,"c":108702.4,"v":16000,"usd":0.1471908}
{"ts":1751834160000,"o":108702.4,"h":108733.9,"l":108702.4,"c":108733.9,"v":8800,"usd":0.0809433}
{"ts":1751834220000,"o":108733.9,"h":108735.2,"l":108734.7,"c":108735.2,"v":10200,"usd":0.09380634}
{"ts":1751834280000,"o":108735.2,"h":108756.7,"l":108727.9,"c":108727.9,"v":15700,"usd":0.14438387}
{"ts":1751834340000,"o":108727.9,"h":108720,"l":108720,"c":108720,"v":200,"usd":0.00183958}
{"ts":1751834400000,"o":108720,"h":108720,"l":108720,"c":108720,"v":0,"usd":0}
{"ts":1751834460000,"o":108720,"h":108732.2,"l":108715.8,"c":108732.2,"v":21100,"usd":0.19406852}
{"ts":1751834520000,"o":108732.2,"h":108725.9,"l":108725.9,"c":108725.9,"v":1300,"usd":0.01195662}
{"ts":1751834580000,"o":108725.9,"h":108760,"l":108716.9,"c":108760,"v":1436900,"usd":13.21395772}
{"ts":1751834640000,"o":108760,"h":108767.8,"l":108740.1,"c":108740.1,"v":1029800,"usd":9.46791672}
{"ts":1751834700000,"o":108740.1,"h":108740.1,"l":108740.1,"c":108740.1,"v":0,"usd":0}
{"ts":1751834760000,"o":108740.1,"h":108795.1,"l":108758.7,"c":108795.1,"v":229300,"usd":2.10804979}
{"ts":1751834820000,"o":108795.1,"h":108838.7,"l":108795.1,"c":108808.7,"v":359100,"usd":3.3002069}
{"ts":1751834880000,"o":108808.7,"h":108808.7,"l":108740.8,"c":108741,"v":16500,"usd":0.15169244}
{"ts":1751834940000,"o":108741,"h":108767.6,"l":108740.2,"c":108765.2,"v":84600,"usd":0.77788582}
{"ts":1751835000000,"o":108765.2,"h":108765.2,"l":108765.2,"c":108765.2,"v":0,"usd":0}
{"ts":1751835060000,"o":108765.2,"h":108765.2,"l":108700.1,"c":108709.1,"v":204000,"usd":1.87578315}
{"ts":1751835120000,"o":108709.1,"h":108709.1,"l":108709,"c":108709.1,"v":125600,"usd":1.15538184}
{"ts":1751835180000,"o":108709.1,"h":108740.2,"l":108728,"c":108740.2,"v":3700,"usd":0.03402986}
{"ts":1751835240000,"o":108740.2,"h":108750.2,"l":108727.4,"c":108727.4,"v":2600,"usd":0.02391059}
{"ts":1751835300000,"o":108727.4,"h":108727.4,"l":108710.1,"c":108720.1,"v":145800,"usd":1.34108493}
{"ts":1751835360000,"o":108720.1,"h":108710.3,"l":108710.1,"c":108710.1,"v":43100,"usd":0.39646828}
{"ts":1751835420000,"o":108710.1,"h":108710.1,"l":108710.1,"c":108710.1,"v":13800,"usd":0.12694344}
{"ts":1751835480000,"o":108710.1,"h":108710.1,"l":108710.1,"c":108710.1,"v":0,"usd":0}
{"ts":1751835540000,"o":108710.1,"h":108710.1,"l":108710.1,"c":108710.1,"v":50800,"usd":0.46729904}
{"ts":1751835600000,"o":108710.1,"h":108710,"l":108672.5,"c":108672.5,"v":623200,"usd":5.73306497}
{"ts":1751835660000,"o":108672.5,"h":108708,"l":108647.9,"c":108670,"v":67500,"usd":0.62113846}
{"ts":1751835720000,"o":108670,"h":108721.4,"l":108678.4,"c":108721.4,"v":128800,"usd":1.18482817}
{"ts":1751835780000,"o":108721.4,"h":108733.7,"l":108701.5,"c":108701.6,"v":14000,"usd":0.12878409}
{"ts":1751835840000,"o":108701.6,"h":108740,"l":108726.1,"c":108740,"v":5500,"usd":0.0505833}
{"ts":1751835900000,"o":108740,"h":108736.4,"l":108712.4,"c":108720,"v":13600,"usd":0.1250951}
{"ts":1751835960000,"o":108720,"h":108737.2,"l":108710.1,"c":108717.2,"v":114500,"usd":1.05326079}
{"ts":1751836020000,"o":108717.2,"h":108716,"l":108710.1,"c":108716,"v":8300,"usd":0.07634939}
{"ts":1751836080000,"o":108716,"h":108716,"l":108716,"c":108716,"v":10400,"usd":0.09566232}
{"ts":1751836140000,"o":108716,"h":108752.2,"l":108716.1,"c":108716.2,"v":365700,"usd":3.36303991}
{"ts":1751836200000,"o":108716.2,"h":108721.1,"l":108721.1,"c":108721.1,"v":112300,"usd":1.03291294}
{"ts":1751836260000,"o":108721.1,"h":108760,"l":108736.6,"c":108760,"v":23200,"usd":0.21335392}
{"ts":1751836320000,"o":108760,"h":108831.7,"l":108776.9,"c":108821.3,"v":58500,"usd":0.53764603}
{"ts":1751836380000,"o":108821.3,"h":108866.3,"l":108818.9,"c":108857.1,"v":170100,"usd":1.56261396}
{"ts":1751836440000,"o":108857.1,"h":108857.2,"l":108843.6,"c":108857.2,"v":83300,"usd":0.7652607}
{"ts":1751836500000,"o":108857.2,"h":108939.8,"l":108857.2,"c":108926.1,"v":235300,"usd":2.1609979}
{"ts":1751836560000,"o":108926.1,"h":108939.9,"l":108920.1,"c":108939.9,"v":640300,"usd":5.87809255}
{"ts":1751836620000,"o":108939.9,"h":108971.4,"l":108916.7,"c":108916.8,"v":235800,"usd":2.1645747}
{"ts":1751836680000,"o":108916.8,"h":108928.3,"l":108916.7,"c":108928.3,"v":32300,"usd":0.29655248}
{"ts":1751836740000,"o":108928.3,"h":108937.7,"l":108937.7,"c":108937.7,"v":15200,"usd":0.13952992}
{"ts":1751836800000,"o":108937.7,"h":108936.4,"l":108930.8,"c":108930.8,"v":50600,"usd":0.46451282}
{"ts":1751836860000,"o":108930.8,"h":108961.2,"l":108930.9,"c":108957.8,"v":150700,"usd":1.38316375}
{"ts":1751836920000,"o":108957.8,"h":108957.8,"l":108957.7,"c":108957.7,"v":125600,"usd":1.15274424}
{"ts":1751836980000,"o":108957.7,"h":108989.8,"l":108957.8,"c":108989.8,"v":554600,"usd":5.08984341}
{"ts":1751837040000,"o":108989.8,"h":108995.9,"l":108989.8,"c":108995.8,"v":15300,"usd":0.14037901}
{"ts":1751837100000,"o":108995.8,"h":109016.2,"l":108995.8,"c":109016.2,"v":230300,"usd":2.11276323}
{"ts":1751837160000,"o":109016.2,"h":109016.2,"l":109016.1,"c":109016.1,"v":39400,"usd":0.36141389}
{"ts":1751837220000,"o":109016.1,"h":109345.2,"l":109016.2,"c":109256.5,"v":3308900,"usd":30.31319973}
{"ts":1751837280000,"o":109256.5,"h":109319,"l":109218.7,"c":109290.1,"v":821400,"usd":7.51628528}
{"ts":1751837340000,"o":109290.1,"h":109316.9,"l":109260,"c":109312.1,"v":119300,"usd":1.0915672}
{"ts":1751837400000,"o":109312.1,"h":109324.5,"l":109290.1,"c":109290.2,"v":292900,"usd":2.67940965}
{"ts":1751837460000,"o":109290.2,"h":109646.6,"l":109301.3,"c":109626.3,"v":9331200,"usd":85.2743396}
{"ts":1751837520000,"o":109626.3,"h":109726.5,"l":109600.1,"c":109699.3,"v":1136500,"usd":10.36093181}
{"ts":1751837580000,"o":109699.3,"h":109726.5,"l":109625,"c":109699.3,"v":613100,"usd":5.5892478}
{"ts":1751837640000,"o":109699.3,"h":109686.2,"l":109451.4,"c":109527.3,"v":553400,"usd":5.05071877}
{"ts":1751837700000,"o":109527.3,"h":109527.3,"l":109345,"c":109354.7,"v":239800,"usd":2.19132453}
{"ts":1751837760000,"o":109354.7,"h":109545.7,"l":109345.2,"c":109514.9,"v":765500,"usd":6.99135378}
{"ts":1751837820000,"o":109514.9,"h":109579.9,"l":109444.3,"c":109511.6,"v":227600,"usd":2.0780405}
{"ts":1751837880000,"o":109511.6,"h":109577.8,"l":109361.7,"c":109361.7,"v":582000,"usd":5.31919719}
{"ts":1751837940000,"o":109361.7,"h":109395.2,"l":109222.5,"c":109308.9,"v":1729400,"usd":15.82267891}
{"ts":1751838000000,"o":109308.9,"h":109493.5,"l":109333.8,"c":109440,"v":331700,"usd":3.03147326}
{"ts":1751838060000,"o":109440,"h":109493.5,"l":109400.1,"c":109479.9,"v":196700,"usd":1.79683435}
{"ts":1751838120000,"o":109479.9,"h":109492.2,"l":109354.4,"c":109485.5,"v":684900,"usd":6.25873271}
{"ts":1751838180000,"o":109485.5,"h":109492.4,"l":109381.2,"c":109466.7,"v":818400,"usd":7.47706533}
{"ts":1751838240000,"o":109466.7,"h":109489.9,"l":109440,"c":109440,"v":290300,"usd":2.65194359}
{"ts":1751838300000,"o":109440,"h":109468.2,"l":109410.9,"c":109464.1,"v":89500,"usd":0.81784401}
{"ts":1751838360000,"o":109464.1,"h":109464.1,"l":109430.2,"c":109440,"v":859500,"usd":7.85232667}
{"ts":1751838420000,"o":109440,"h":109440,"l":109152,"c":109152,"v":7568500,"usd":69.22355568}
{"ts":1751838480000,"o":109152,"h":109191.5,"l":109040.1,"c":109171.8,"v":525300,"usd":4.81446407}
{"ts":1751838540000,"o":109171.8,"h":109199.9,"l":109046.3,"c":109063.5,"v":259800,"usd":2.38113626}
{"ts":1751838600000,"o":109063.5,"h":109240,"l":109024.6,"c":109215.9,"v":694300,"usd":6.36613909}
{"ts":1751838660000,"o":109215.9,"h":109215.8,"l":109064.1,"c":109064.7,"v":129600,"usd":1.18752341}
{"ts":1751838720000,"o":109064.7,"h":109094.6,"l":109068.9,"c":109071.1,"v":930700,"usd":8.53311053}
{"ts":1751838780000,"o":109071.1,"h":109139.7,"l":109046.9,"c":109047.1,"v":3557600,"usd":32.61758386}
{"ts":1751838840000,"o":109047.1,"h":109139.7,"l":109063.6,"c":109139.7,"v":132700,"usd":1.21629991}
{"ts":1751838900000,"o":109139.7,"h":109186,"l":109112,"c":109112.1,"v":138600,"usd":1.26990063}
{"ts":1751838960000,"o":109112.1,"h":109127.9,"l":109127.6,"c":109127.9,"v":90100,"usd":0.82564036}
{"ts":1751839020000,"o":109127.9,"h":109128.1,"l":109127.9,"c":109128.1,"v":1900,"usd":0.0174108}
{"ts":1751839080000,"o":109128.1,"h":109196.1,"l":109128.2,"c":109183.1,"v":1180200,"usd":10.80946151}
{"ts":1751839140000,"o":109183.1,"h":109202.6,"l":109150,"c":109202.6,"v":99400,"usd":0.91046512}
{"ts":1751839200000,"o":109202.6,"h":109279.9,"l":109194.4,"c":109219,"v":664000,"usd":6.07836611}
{"ts":1751839260000,"o":109219,"h":109329.1,"l":109189.3,"c":109213.4,"v":3061300,"usd":28.02070436}
{"ts":1751839320000,"o":109213.4,"h":109572.4,"l":109229.1,"c":109425.7,"v":9053500,"usd":82.72307625}
{"ts":1751839380000,"o":109425.7,"h":109449.9,"l":109251.9,"c":109252,"v":457400,"usd":4.18353199}
{"ts":1751839440000,"o":109252,"h":109313.5,"l":109203.3,"c":109302.9,"v":840200,"usd":7.69016045}
{"ts":1751839500000,"o":109302.9,"h":109423.6,"l":109305,"c":109350.2,"v":270500,"usd":2.47314854}
{"ts":1751839560000,"o":109350.2,"h":109462.8,"l":109325.5,"c":109412.7,"v":70900,"usd":0.64807846}
{"ts":1751839620000,"o":109412.7,"h":109430.2,"l":109376.3,"c":109402.1,"v":361000,"usd":3.29942549}
{"ts":1751839680000,"o":109402.1,"h":109437.2,"l":109390.1,"c":109437.2,"v":44800,"usd":0.40943723}
{"ts":1751839740000,"o":109437.2,"h":109437.5,"l":109370.1,"c":109373.2,"v":11900,"usd":0.10878368}
{"ts":1751839800000,"o":109373.2,"h":109400,"l":109340.1,"c":109366.9,"v":259800,"usd":2.37539621}
{"ts":1751839860000,"o":109366.9,"h":109372.2,"l":109351.2,"c":109369.3,"v":247600,"usd":2.26397416}
{"ts":1751839920000,"o":109369.3,"h":109350.1,"l":109290.1,"c":109327.9,"v":698900,"usd":6.39211973}
{"ts":1751839980000,"o":109327.9,"h":109374.8,"l":109339.5,"c":109374,"v":119000,"usd":1.08802317}
{"ts":1751840040000,"o":109374,"h":109365.6,"l":109345.5,"c":109365.6,"v":145100,"usd":1.32679424}
{"ts":1751840100000,"o":109365.6,"h":109392.6,"l":109349.8,"c":109392.6,"v":575800,"usd":5.26452496}
{"ts":1751840160000,"o":109392.6,"h":109484.4,"l":109400,"c":109484.4,"v":222500,"usd":2.03335126}
{"ts":1751840220000,"o":109484.4,"h":109536.5,"l":109470,"c":109470,"v":95500,"usd":0.87209619}
{"ts":1751840280000,"o":109470,"h":109519.9,"l":109470.1,"c":109511.4,"v":118600,"usd":1.08338112}
{"ts":1751840340000,"o":109511.4,"h":109519.9,"l":109511.2,"c":109519.3,"v":9600,"usd":0.08765981}
{"ts":1751840400000,"o":109519.3,"h":109514.7,"l":109470,"c":109514.7,"v":54300,"usd":0.49595799}
{"ts":1751840460000,"o":109514.7,"h":109505.6,"l":109480,"c":109480,"v":110800,"usd":1.01188237}
{"ts":1751840520000,"o":109480,"h":109482.4,"l":109420,"c":109420.1,"v":245100,"usd":2.2391838}
{"ts":1751840580000,"o":109420.1,"h":109457.2,"l":109371.3,"c":109419.2,"v":241600,"usd":2.20814414}
{"ts":1751840640000,"o":109419.2,"h":109437.1,"l":109402.8,"c":109437.1,"v":28400,"usd":0.25955701}
{"ts":1751840700000,"o":109437.1,"h":109450,"l":109381.4,"c":109411.4,"v":965100,"usd":8.82055935}
{"ts":1751840760000,"o":109411.4,"h":109414.7,"l":109384.2,"c":109384.2,"v":63200,"usd":0.57774716}
{"ts":1751840820000,"o":109384.2,"h":109384.1,"l":109330.5,"c":109363,"v":672400,"usd":6.14905693}
{"ts":1751840880000,"o":109363,"h":109423.6,"l":109360.1,"c":109423.6,"v":123800,"usd":1.13181068}
{"ts":1751840940000,"o":109423.6,"h":109500,"l":109423.6,"c":109460,"v":166900,"usd":1.52459913}
{"ts":1751841000000,"o":109460,"h":109461.2,"l":109450.5,"c":109461.2,"v":142200,"usd":1.29919418}
{"ts":1751841060000,"o":109461.2,"h":109487.2,"l":109420.1,"c":109463.5,"v":364500,"usd":3.33039853}
{"ts":1751841120000,"o":109463.5,"h":109478.2,"l":109430.1,"c":109434.8,"v":13800,"usd":0.12608132}
{"ts":1751841180000,"o":109434.8,"h":109430,"l":109330.6,"c":109330.6,"v":164400,"usd":1.50339393}
{"ts":1751841240000,"o":109330.6,"h":109346.5,"l":109320.1,"c":109339.3,"v":662600,"usd":6.06050058}
{"ts":1751841300000,"o":109339.3,"h":109320.1,"l":109267,"c":109280.7,"v":239800,"usd":2.19416967}
{"ts":1751841360000,"o":109280.7,"h":109339.8,"l":109278.3,"c":109330.9,"v":121600,"usd":1.11247806}
{"ts":1751841420000,"o":109330.9,"h":109320,"l":109306.7,"c":109307.8,"v":118900,"usd":1.08764756}
{"ts":1751841480000,"o":109307.8,"h":109346.7,"l":109324.4,"c":109346.7,"v":673600,"usd":6.16054319}
{"ts":1751841540000,"o":109346.7,"h":109361.8,"l":109340,"c":109340,"v":77700,"usd":0.71059543}
{"ts":1751841600000,"o":109340,"h":109330.1,"l":109320,"c":109320,"v":35000,"usd":0.32013316}
{"ts":1751841660000,"o":109320,"h":109335.4,"l":109294.3,"c":109335.4,"v":25800,"usd":0.23605178}
{"ts":1751841720000,"o":109335.4,"h":109386.5,"l":109313.8,"c":109386.5,"v":28900,"usd":0.26431503}
{"ts":1751841780000,"o":109386.5,"h":109376.2,"l":109360.1,"c":109360.3,"v":115300,"usd":1.0541677}
{"ts":1751841840000,"o":109360.3,"h":109360.3,"l":109360.3,"c":109360.3,"v":0,"usd":0}
{"ts":1751841900000,"o":109360.3,"h":109360,"l":109340,"c":109353,"v":38500,"usd":0.35207865}
{"ts":1751841960000,"o":109353,"h":109353,"l":109340,"c":109340,"v":116800,"usd":1.06810107}
{"ts":1751842020000,"o":109340,"h":109368.7,"l":109340.1,"c":109350,"v":87500,"usd":0.80010361}
{"ts":1751842080000,"o":109350,"h":109350.1,"l":109310,"c":109310,"v":216200,"usd":1.97727733}
{"ts":1751842140000,"o":109310,"h":109310,"l":109260,"c":109260,"v":659500,"usd":6.03427456}
{"ts":1751842200000,"o":109260,"h":109325.9,"l":109240.1,"c":109325.9,"v":335300,"usd":3.06921458}
{"ts":1751842260000,"o":109325.9,"h":109379.9,"l":109315.8,"c":109350,"v":651200,"usd":5.95434017}
{"ts":1751842320000,"o":109350,"h":109338,"l":109300.3,"c":109318.7,"v":70000,"usd":0.64032309}
{"ts":1751842380000,"o":109318.7,"h":109318.9,"l":109290,"c":109290,"v":20900,"usd":0.1912188}
{"ts":1751842440000,"o":109290,"h":109313.7,"l":109270.1,"c":109270.1,"v":49300,"usd":0.45110558}
{"ts":1751842500000,"o":109270.1,"h":109298.7,"l":109279.4,"c":109292,"v":22200,"usd":0.20314794}
{"ts":1751842560000,"o":109292,"h":109302.7,"l":109260.1,"c":109260.1,"v":622400,"usd":5.69590381}
{"ts":1751842620000,"o":109260.1,"h":109263.3,"l":109263.3,"c":109263.3,"v":900,"usd":0.00823698}
{"ts":1751842680000,"o":109263.3,"h":109270,"l":109250.1,"c":109270,"v":41400,"usd":0.37894319}
{"ts":1751842740000,"o":109270,"h":109287.3,"l":109250,"c":109250,"v":63400,"usd":0.58015409}
{"ts":1751842800000,"o":109250,"h":109260,"l":109233.9,"c":109241.1,"v":88800,"usd":0.81288461}
{"ts":1751842860000,"o":109241.1,"h":109258.7,"l":109254.9,"c":109258.7,"v":21200,"usd":0.19404139}
{"ts":1751842920000,"o":109258.7,"h":109258.8,"l":109075.3,"c":109079.8,"v":3638400,"usd":33.32272383}
{"ts":1751842980000,"o":109079.8,"h":109118.8,"l":109024.8,"c":109038.8,"v":483100,"usd":4.42876348}
{"ts":1751843040000,"o":109038.8,"h":109189.7,"l":109030,"c":109168.9,"v":827200,"usd":7.58109492}
{"ts":1751843100000,"o":109168.9,"h":109190.2,"l":109126.6,"c":109126.6,"v":146200,"usd":1.33931597}
{"ts":1751843160000,"o":109126.6,"h":109126.5,"l":109073,"c":109073,"v":14100,"usd":0.12922816}
{"ts":1751843220000,"o":109073,"h":109076.2,"l":109040.1,"c":109040.1,"v":25000,"usd":0.22922532}
{"ts":1751843280000,"o":109040.1,"h":109219.9,"l":109040.1,"c":109215.1,"v":484000,"usd":4.43551584}
{"ts":1751843340000,"o":109215.1,"h":109264.5,"l":109170,"c":109170,"v":34000,"usd":0.31126482}
{"ts":1751843400000,"o":109170,"h":109184,"l":109170.1,"c":109184,"v":32800,"usd":0.3004239}
{"ts":1751843460000,"o":109184,"h":109170,"l":109082,"c":109140,"v":1032900,"usd":9.46716738}
{"ts":1751843520000,"o":109140,"h":109161.7,"l":109128.2,"c":109140,"v":111400,"usd":1.02065988}
{"ts":1751843580000,"o":109140,"h":109170,"l":109132.5,"c":109156.6,"v":34900,"usd":0.3197169}
{"ts":1751843640000,"o":109156.6,"h":109180,"l":109170,"c":109180,"v":80900,"usd":0.74104368}
{"ts":1751843700000,"o":109180,"h":109251.9,"l":109188.8,"c":109250.3,"v":190300,"usd":1.74229366}
{"ts":1751843760000,"o":109250.3,"h":109250.2,"l":109200.1,"c":109200.1,"v":247600,"usd":2.26695958}
{"ts":1751843820000,"o":109200.1,"h":109222.1,"l":109158.8,"c":109182.4,"v":542600,"usd":4.96886088}
{"ts":1751843880000,"o":109182.4,"h":109208.4,"l":109150.1,"c":109165.3,"v":150600,"usd":1.3794495}
{"ts":1751843940000,"o":109165.3,"h":109199.9,"l":109150,"c":109199.9,"v":89700,"usd":0.82174956}
{"ts":1751844000000,"o":109199.9,"h":109218.3,"l":109169.6,"c":109176.6,"v":34800,"usd":0.3187367}
{"ts":1751844060000,"o":109176.6,"h":109195.4,"l":109180,"c":109180,"v":41400,"usd":0.37915161}
{"ts":1751844120000,"o":109180,"h":109171.3,"l":109100.1,"c":109140,"v":150700,"usd":1.3809418}
{"ts":1751844180000,"o":109140,"h":109154.8,"l":109122.7,"c":109131.8,"v":9200,"usd":0.08429912}
{"ts":1751844240000,"o":109131.8,"h":109179.9,"l":109146.9,"c":109176.1,"v":9000,"usd":0.08243703}
{"ts":1751844300000,"o":109176.1,"h":109143.2,"l":109120,"c":109120,"v":133700,"usd":1.2250018}
{"ts":1751844360000,"o":109120,"h":109126.8,"l":109090,"c":109090,"v":123800,"usd":1.13473543}
{"ts":1751844420000,"o":109090,"h":109103.2,"l":109082.1,"c":109103.2,"v":5100,"usd":0.04675297}
{"ts":1751844480000,"o":109103.2,"h":109130.5,"l":109103.2,"c":109130.5,"v":12000,"usd":0.10998219}
{"ts":1751844540000,"o":109130.5,"h":109140,"l":109080,"c":109080,"v":124200,"usd":1.13801521}
{"ts":1751844600000,"o":109080,"h":109070.1,"l":109040.8,"c":109054.1,"v":31400,"usd":0.28795474}
{"ts":1751844660000,"o":109054.1,"h":109073.3,"l":109040.4,"c":109066.9,"v":41100,"usd":0.37685663}
{"ts":1751844720000,"o":109066.9,"h":109099.3,"l":109071.2,"c":109099.3,"v":6400,"usd":0.0586717}
{"ts":1751844780000,"o":109099.3,"h":109113.4,"l":109079.8,"c":109113.4,"v":140000,"usd":1.28335505}
{"ts":1751844840000,"o":109113.4,"h":109113.6,"l":109113.5,"c":109113.5,"v":5400,"usd":0.04948992}
{"ts":1751844900000,"o":109113.5,"h":109118.9,"l":109100,"c":109118.9,"v":6600,"usd":0.06049078}
{"ts":1751844960000,"o":109118.9,"h":109090,"l":108993.5,"c":109029.4,"v":650600,"usd":5.96747776}
{"ts":1751845020000,"o":109029.4,"h":109054.7,"l":109029.4,"c":109054.6,"v":65100,"usd":0.59705773}
{"ts":1751845080000,"o":109054.6,"h":109060,"l":109050.8,"c":109060,"v":12200,"usd":0.11186945}
{"ts":1751845140000,"o":109060,"h":109124,"l":109070,"c":109124,"v":83800,"usd":0.76808329}
{"ts":1751845200000,"o":109124,"h":109164.4,"l":109129.9,"c":109157.9,"v":299800,"usd":2.74679019}
{"ts":1751845260000,"o":109157.9,"h":109142.2,"l":109114.9,"c":109128,"v":52200,"usd":0.47829089}
{"ts":1751845320000,"o":109128,"h":109127.1,"l":109116.9,"c":109127.1,"v":123000,"usd":1.12722392}
{"ts":1751845380000,"o":109127.1,"h":109116.8,"l":109102.3,"c":109107.9,"v":41300,"usd":0.37850356}
{"ts":1751845440000,"o":109107.9,"h":109159,"l":109127.3,"c":109159,"v":64600,"usd":0.59186208}
{"ts":1751845500000,"o":109159,"h":109179.9,"l":109159,"c":109168.9,"v":209300,"usd":1.91727696}
{"ts":1751845560000,"o":109168.9,"h":109171.8,"l":109140.1,"c":109158.1,"v":44900,"usd":0.41129551}
{"ts":1751845620000,"o":109158.1,"h":109179.9,"l":109158.1,"c":109179.9,"v":13600,"usd":0.12457481}
{"ts":1751845680000,"o":109179.9,"h":109189.4,"l":109156,"c":109189.4,"v":129300,"usd":1.1843062}
{"ts":1751845740000,"o":109189.4,"h":109199.9,"l":109189.4,"c":109199.9,"v":117100,"usd":1.07244801}
{"ts":1751845800000,"o":109199.9,"h":109200,"l":109199.9,"c":109199.9,"v":14100,"usd":0.12912075}
{"ts":1751845860000,"o":109199.9,"h":109200,"l":109199.9,"c":109199.9,"v":13000,"usd":0.1190475}
{"ts":1751845920000,"o":109199.9,"h":109281.8,"l":109200,"c":109281.7,"v":524900,"usd":4.80497061}
{"ts":1751845980000,"o":109281.7,"h":109300,"l":109240,"c":109270,"v":215800,"usd":1.9746757}
{"ts":1751846040000,"o":109270,"h":109270,"l":109230.2,"c":109232.4,"v":196600,"usd":1.79978162}
{"ts":1751846100000,"o":109232.4,"h":109236.5,"l":109234.4,"c":109236.5,"v":8100,"usd":0.07415136}
{"ts":1751846160000,"o":109236.5,"h":109246.6,"l":109244.4,"c":109246.5,"v":10000,"usd":0.09153694}
{"ts":1751846220000,"o":109246.5,"h":109266.4,"l":109223.7,"c":109223.8,"v":269200,"usd":2.46388435}
{"ts":1751846280000,"o":109223.8,"h":109238.4,"l":109200.1,"c":109203,"v":180500,"usd":1.65267923}
{"ts":1751846340000,"o":109203,"h":109203,"l":109203,"c":109203,"v":0,"usd":0}
{"ts":1751846400000,"o":109203,"h":109207.6,"l":109207.6,"c":109207.6,"v":300,"usd":0.00274707}
{"ts":1751846460000,"o":109207.6,"h":109252,"l":109159.7,"c":109159.8,"v":593200,"usd":5.43146597}
{"ts":1751846520000,"o":109159.8,"h":109205.3,"l":109150,"c":109192,"v":113400,"usd":1.0386643}
{"ts":1751846580000,"o":109192,"h":109206.3,"l":109170,"c":109206.3,"v":64100,"usd":0.5870716}
{"ts":1751846640000,"o":109206.3,"h":109192.3,"l":109159.7,"c":109176.7,"v":8600,"usd":0.0787717}
{"ts":1751846700000,"o":109176.7,"h":109202.1,"l":109165.6,"c":109202.1,"v":7400,"usd":0.06777697}
{"ts":1751846760000,"o":109202.1,"h":109238.8,"l":109197.7,"c":109216.2,"v":284600,"usd":2.60615204}
{"ts":1751846820000,"o":109216.2,"h":109211.5,"l":109151.5,"c":109195.1,"v":12200,"usd":0.11172974}
{"ts":1751846880000,"o":109195.1,"h":109194,"l":109113.2,"c":109194,"v":410400,"usd":3.7599166}
{"ts":1751846940000,"o":109194,"h":109176.9,"l":109130,"c":109130,"v":156500,"usd":1.4335695}
{"ts":1751847000000,"o":109130,"h":109167,"l":109110.1,"c":109140,"v":152100,"usd":1.39340134}
{"ts":1751847060000,"o":109140,"h":109155.8,"l":109092.2,"c":109117.5,"v":190100,"usd":1.74178458}
{"ts":1751847120000,"o":109117.5,"h":109200.1,"l":109107.4,"c":109165.2,"v":348900,"usd":3.19622537}
{"ts":1751847180000,"o":109165.2,"h":109238.6,"l":109165.2,"c":109228.9,"v":101400,"usd":0.92852819}
{"ts":1751847240000,"o":109228.9,"h":109260,"l":109220,"c":109260,"v":295800,"usd":2.70743636}
{"ts":1751847300000,"o":109260,"h":109266.9,"l":109243.7,"c":109266.9,"v":6500,"usd":0.05948832}
{"ts":1751847360000,"o":109266.9,"h":109292.6,"l":109228.9,"c":109230,"v":22800,"usd":0.20864486}
{"ts":1751847420000,"o":109230,"h":109230,"l":109140.9,"c":109173.6,"v":280200,"usd":2.5668934}
{"ts":1751847480000,"o":109173.6,"h":109201.8,"l":109181.1,"c":109186.4,"v":5900,"usd":0.05403385}
{"ts":1751847540000,"o":109186.4,"h":109201.9,"l":109103.6,"c":109103.6,"v":138500,"usd":1.26843281}
{"ts":1751847600000,"o":109103.6,"h":109142.6,"l":109084.2,"c":109084.2,"v":747300,"usd":6.84932399}
{"ts":1751847660000,"o":109084.2,"h":109105,"l":109064.5,"c":109078.5,"v":152400,"usd":1.39693842}
{"ts":1751847720000,"o":109078.5,"h":109079.9,"l":109030.8,"c":109030.8,"v":17600,"usd":0.16137149}
{"ts":1751847780000,"o":109030.8,"h":109050,"l":109000.1,"c":109050,"v":296100,"usd":2.71564273}
{"ts":1751847840000,"o":109050,"h":109079.9,"l":109048.7,"c":109068.8,"v":64600,"usd":0.59232409}
{"ts":1751847900000,"o":109068.8,"h":109068.8,"l":109014.6,"c":109014.6,"v":121100,"usd":1.11062648}
{"ts":1751847960000,"o":109014.6,"h":109045.9,"l":109000.3,"c":109001,"v":45200,"usd":0.41465531}
{"ts":1751848020000,"o":109001,"h":109074,"l":109000.3,"c":109074,"v":130000,"usd":1.19242411}
{"ts":1751848080000,"o":109074,"h":109113.2,"l":109060,"c":109060,"v":48000,"usd":0.43999954}
{"ts":1751848140000,"o":109060,"h":109060,"l":109022.4,"c":109033.4,"v":150900,"usd":1.38375407}
{"ts":1751848200000,"o":109033.4,"h":109033,"l":108992.4,"c":109007.8,"v":294800,"usd":2.70450546}
{"ts":1751848260000,"o":109007.8,"h":109060.1,"l":109019,"c":109035.6,"v":165300,"usd":1.51615455}
{"ts":1751848320000,"o":109035.6,"h":109035.6,"l":108997.6,"c":109022.7,"v":140900,"usd":1.29232978}
{"ts":1751848380000,"o":109022.7,"h":109060,"l":109030.1,"c":109049.1,"v":261900,"usd":2.40201088}
{"ts":1751848440000,"o":109049.1,"h":109040,"l":109005.7,"c":109029.9,"v":166300,"usd":1.52516476}
{"ts":1751848500000,"o":109029.9,"h":109040,"l":109001.1,"c":109011.1,"v":54900,"usd":0.50359289}
{"ts":1751848560000,"o":109011.1,"h":109055.8,"l":109001.3,"c":109055.8,"v":39600,"usd":0.36320295}
{"ts":1751848620000,"o":109055.8,"h":109040.1,"l":108930,"c":108930.6,"v":1158700,"usd":10.63257669}
{"ts":1751848680000,"o":108930.6,"h":108977.6,"l":108936.7,"c":108977.5,"v":206500,"usd":1.89545573}
{"ts":1751848740000,"o":108977.5,"h":109006.8,"l":108977.6,"c":108980,"v":66900,"usd":0.61384077}
{"ts":1751848800000,"o":108980,"h":108980,"l":108942.2,"c":108952.8,"v":174300,"usd":1.59978436}
{"ts":1751848860000,"o":108952.8,"h":108942.4,"l":108920.1,"c":108922.2,"v":320600,"usd":2.94304849}
{"ts":1751848920000,"o":108922.2,"h":108942.5,"l":108920.5,"c":108920.6,"v":60100,"usd":0.55169648}
{"ts":1751848980000,"o":108920.6,"h":108931.1,"l":108839,"c":108892.2,"v":2762300,"usd":25.37299914}
{"ts":1751849040000,"o":108892.2,"h":108910.9,"l":108870,"c":108870,"v":301500,"usd":2.76876902}
{"ts":1751849100000,"o":108870,"h":108860,"l":108850.1,"c":108859.8,"v":19000,"usd":0.17453646}
{"ts":1751849160000,"o":108859.8,"h":108907.9,"l":108859.9,"c":108886,"v":135800,"usd":1.24740266}
{"ts":1751849220000,"o":108886,"h":108906.8,"l":108898.7,"c":108899.1,"v":13200,"usd":0.12121194}
{"ts":1751849280000,"o":108899.1,"h":108890.3,"l":108860.1,"c":108890.3,"v":176200,"usd":1.61828467}
{"ts":1751849340000,"o":108890.3,"h":108916.7,"l":108884.3,"c":108884.3,"v":11400,"usd":0.10467514}
{"ts":1751849400000,"o":108884.3,"h":108939.9,"l":108884.3,"c":108939.9,"v":10700,"usd":0.09824852}
{"ts":1751849460000,"o":108939.9,"h":108915.4,"l":108907.3,"c":108907.3,"v":49500,"usd":0.45447951}
{"ts":1751849520000,"o":108907.3,"h":108905.7,"l":108880.1,"c":108897.1,"v":42200,"usd":0.3875609}
{"ts":1751849580000,"o":108897.1,"h":108890.3,"l":108884.7,"c":108884.7,"v":2200,"usd":0.02020416}
{"ts":1751849640000,"o":108884.7,"h":108898.2,"l":108839.2,"c":108839.2,"v":168700,"usd":1.54961357}
{"ts":1751849700000,"o":108839.2,"h":108850,"l":108820.1,"c":108850,"v":328300,"usd":3.01639031}
{"ts":1751849760000,"o":108850,"h":108867.7,"l":108830,"c":108830,"v":157300,"usd":1.44518307}
{"ts":1751849820000,"o":108830,"h":108832.4,"l":108799.7,"c":108832.4,"v":411500,"usd":3.78206052}
{"ts":1751849880000,"o":108832.4,"h":108832.4,"l":108809.2,"c":108809.2,"v":13400,"usd":0.12314579}
{"ts":1751849940000,"o":108809.2,"h":108828.9,"l":108809.2,"c":108828.8,"v":159800,"usd":1.46839472}
{"ts":1751850000000,"o":108828.8,"h":108828.8,"l":108828.8,"c":108828.8,"v":3900,"usd":0.03583593}
{"ts":1751850060000,"o":108828.8,"h":108828.8,"l":108800,"c":108809.7,"v":288100,"usd":2.64752605}
{"ts":1751850120000,"o":108809.7,"h":108800.1,"l":108796.6,"c":108796.6,"v":30300,"usd":0.27849387}
{"ts":1751850180000,"o":108796.6,"h":108796.7,"l":108770.5,"c":108771.2,"v":148700,"usd":1.36704444}
{"ts":1751850240000,"o":108771.2,"h":108771.1,"l":108742.7,"c":108755.5,"v":236300,"usd":2.17277463}
{"ts":1751850300000,"o":108755.5,"h":108755.6,"l":108711.1,"c":108711.1,"v":260700,"usd":2.39768916}
{"ts":1751850360000,"o":108711.1,"h":108713.2,"l":108690,"c":108713.2,"v":181500,"usd":1.66972362}
{"ts":1751850420000,"o":108713.2,"h":108726,"l":108686.2,"c":108686.2,"v":110700,"usd":1.01831148}
{"ts":1751850480000,"o":108686.2,"h":108730.8,"l":108686.2,"c":108686.2,"v":15600,"usd":0.14349075}
{"ts":1751850540000,"o":108686.2,"h":108745.3,"l":108693.1,"c":108731,"v":6400,"usd":0.0588657}
{"ts":1751850600000,"o":108731,"h":108746.6,"l":108713,"c":108746.6,"v":5100,"usd":0.0469089}
{"ts":1751850660000,"o":108746.6,"h":108792.2,"l":108720,"c":108780,"v":66500,"usd":0.61142029}
{"ts":1751850720000,"o":108780,"h":108797.3,"l":108730,"c":108797.2,"v":57400,"usd":0.52784387}
{"ts":1751850780000,"o":108797.2,"h":108783.2,"l":108741.6,"c":108741.6,"v":113200,"usd":1.04073782}
{"ts":1751850840000,"o":108741.6,"h":108759.8,"l":108720.1,"c":108742.5,"v":39900,"usd":0.36695498}
{"ts":1751850900000,"o":108742.5,"h":108796.7,"l":108734.2,"c":108773.9,"v":158800,"usd":1.45993869}
{"ts":1751850960000,"o":108773.9,"h":108782.3,"l":108718.6,"c":108751.7,"v":37100,"usd":0.34114675}
{"ts":1751851020000,"o":108751.7,"h":108783.3,"l":108745.6,"c":108770.2,"v":30200,"usd":0.27763974}
{"ts":1751851080000,"o":108770.2,"h":108953.9,"l":108793.1,"c":108953.9,"v":389600,"usd":3.5780815}
{"ts":1751851140000,"o":108953.9,"h":108953.8,"l":108881.3,"c":108881.3,"v":64700,"usd":0.59398547}
{"ts":1751851200000,"o":108881.3,"h":108929.8,"l":108885.7,"c":108929.8,"v":37400,"usd":0.34343403}
{"ts":1751851260000,"o":108929.8,"h":108959.9,"l":108929.8,"c":108955.2,"v":52900,"usd":0.48551339}
{"ts":1751851320000,"o":108955.2,"h":108946.8,"l":108938.9,"c":108942.2,"v":4400,"usd":0.04038884}
{"ts":1751851380000,"o":108942.2,"h":108953.2,"l":108929.7,"c":108929.7,"v":140300,"usd":1.28789457}
{"ts":1751851440000,"o":108929.7,"h":108934.4,"l":108794.4,"c":108794.4,"v":162800,"usd":1.49545323}
{"ts":1751851500000,"o":108794.4,"h":108855.6,"l":108794.4,"c":108855.6,"v":50500,"usd":0.46407031}
{"ts":1751851560000,"o":108855.6,"h":108910,"l":108860,"c":108910,"v":57400,"usd":0.52713717}
{"ts":1751851620000,"o":108910,"h":108940,"l":108914.6,"c":108920.9,"v":205600,"usd":1.88739909}
{"ts":1751851680000,"o":108920.9,"h":108933,"l":108894.4,"c":108933,"v":37000,"usd":0.33971335}
{"ts":1751851740000,"o":108933,"h":108933,"l":108914.7,"c":108914.7,"v":25600,"usd":0.23500935}
{"ts":1751851800000,"o":108914.7,"h":108929.6,"l":108914.7,"c":108924,"v":63700,"usd":0.58479889}
{"ts":1751851860000,"o":108924,"h":109041.5,"l":108924,"c":109037.7,"v":217500,"usd":1.99522626}
{"ts":1751851920000,"o":109037.7,"h":109099.9,"l":109041.5,"c":109060.3,"v":66000,"usd":0.60515885}
{"ts":1751851980000,"o":109060.3,"h":109072.9,"l":109050,"c":109072.9,"v":112200,"usd":1.0287616}
{"ts":1751852040000,"o":109072.9,"h":109078.6,"l":109075.7,"c":109078.6,"v":3200,"usd":0.0293369}
{"ts":1751852100000,"o":109078.6,"h":109085.6,"l":109060,"c":109060,"v":123600,"usd":1.13326865}
{"ts":1751852160000,"o":109060,"h":109054.6,"l":109041.1,"c":109041.1,"v":14500,"usd":0.13296581}
{"ts":1751852220000,"o":109041.1,"h":109071.1,"l":109055.4,"c":109070.9,"v":14200,"usd":0.1301974}
{"ts":1751852280000,"o":109070.9,"h":109088.7,"l":109071,"c":109078.7,"v":97000,"usd":0.88925646}
{"ts":1751852340000,"o":109078.7,"h":109113.5,"l":109077.9,"c":109110.5,"v":268500,"usd":2.46096587}
{"ts":1751852400000,"o":109110.5,"h":109113.6,"l":109080.2,"c":109080.2,"v":137800,"usd":1.26291967}
{"ts":1751852460000,"o":109080.2,"h":109102,"l":109089.4,"c":109102,"v":118600,"usd":1.08713846}
{"ts":1751852520000,"o":109102,"h":109113.6,"l":109097,"c":109097,"v":53200,"usd":0.48758276}
{"ts":1751852580000,"o":109097,"h":109097,"l":109060,"c":109074.4,"v":11700,"usd":0.10725913}
{"ts":1751852640000,"o":109074.4,"h":109074.5,"l":109074.4,"c":109074.5,"v":800,"usd":0.00733442}
{"ts":1751852700000,"o":109074.5,"h":109074.4,"l":109039.1,"c":109039.1,"v":228400,"usd":2.09440793}
{"ts":1751852760000,"o":109039.1,"h":109113.5,"l":109060.1,"c":109113.5,"v":16500,"usd":0.15128323}
{"ts":1751852820000,"o":109113.5,"h":109113.6,"l":109098.2,"c":109113.6,"v":35300,"usd":0.32356268}
{"ts":1751852880000,"o":109113.6,"h":109113.5,"l":109040.1,"c":109040.1,"v":174600,"usd":1.60074041}
{"ts":1751852940000,"o":109040.1,"h":109040.1,"l":109006.1,"c":109014.8,"v":135500,"usd":1.24269212}
{"ts":1751853000000,"o":109014.8,"h":109040,"l":109000,"c":109000,"v":54300,"usd":0.49805564}
{"ts":1751853060000,"o":109000,"h":109000,"l":108990.1,"c":108994,"v":93100,"usd":0.85419241}
{"ts":1751853120000,"o":108994,"h":109009.9,"l":109001.1,"c":109009.9,"v":19500,"usd":0.17889669}
{"ts":1751853180000,"o":109009.9,"h":109038.6,"l":109010,"c":109038.6,"v":76800,"usd":0.7044226}
{"ts":1751853240000,"o":109038.6,"h":109032.3,"l":109032.3,"c":109032.3,"v":1800,"usd":0.01650888}
{"ts":1751853300000,"o":109032.3,"h":109032.2,"l":109021.6,"c":109021.6,"v":2800,"usd":0.02568102}
{"ts":1751853360000,"o":109021.6,"h":109021.5,"l":109010.1,"c":109010.1,"v":84400,"usd":0.77424282}
{"ts":1751853420000,"o":109010.1,"h":109023.7,"l":109000,"c":109000,"v":219500,"usd":2.01366941}
{"ts":1751853480000,"o":109000,"h":109040,"l":108986.7,"c":109040,"v":283500,"usd":2.60105465}
{"ts":1751853540000,"o":109040,"h":109040,"l":109040,"c":109040,"v":0,"usd":0}
{"ts":1751853600000,"o":109040,"h":109039.8,"l":109039.7,"c":109039.7,"v":700,"usd":0.0064197}
{"ts":1751853660000,"o":109039.7,"h":109091,"l":109026.9,"c":109086.9,"v":84900,"usd":0.77861283}
{"ts":1751853720000,"o":109086.9,"h":109209.9,"l":109098.3,"c":109209.9,"v":284900,"usd":2.61027136}
{"ts":1751853780000,"o":109209.9,"h":109214.2,"l":109190,"c":109214,"v":94200,"usd":0.86260581}
{"ts":1751853840000,"o":109214,"h":109229.9,"l":109190.1,"c":109190.1,"v":48600,"usd":0.44500321}
{"ts":1751853900000,"o":109190.1,"h":109237.7,"l":109199.8,"c":109237.6,"v":44400,"usd":0.40650595}
{"ts":1751853960000,"o":109237.6,"h":109289,"l":109239,"c":109270,"v":218800,"usd":2.0024967}
{"ts":1751854020000,"o":109270,"h":109291.4,"l":109270,"c":109280.5,"v":68300,"usd":0.6249434}
{"ts":1751854080000,"o":109280.5,"h":109306,"l":109269.1,"c":109269.1,"v":372500,"usd":3.40830559}
{"ts":1751854140000,"o":109269.1,"h":109410.1,"l":109260,"c":109399.1,"v":640300,"usd":5.85577522}
{"ts":1751854200000,"o":109399.1,"h":109452.5,"l":109383.9,"c":109430.5,"v":338100,"usd":3.08954983}
{"ts":1751854260000,"o":109430.5,"h":109499.8,"l":109430.6,"c":109492.4,"v":501300,"usd":4.57978331}
{"ts":1751854320000,"o":109492.4,"h":109529.9,"l":109439,"c":109529.9,"v":304900,"usd":2.78445687}
{"ts":1751854380000,"o":109529.9,"h":109530,"l":109445.9,"c":109450.7,"v":141100,"usd":1.28870035}
{"ts":1751854440000,"o":109450.7,"h":109479.9,"l":109450.8,"c":109479.4,"v":86100,"usd":0.78659196}
{"ts":1751854500000,"o":109479.4,"h":109479.4,"l":109456.5,"c":109474,"v":48700,"usd":0.44484316}
{"ts":1751854560000,"o":109474,"h":109496,"l":109450.1,"c":109466.9,"v":160200,"usd":1.46357886}
{"ts":1751854620000,"o":109466.9,"h":109546.7,"l":109480,"c":109546.6,"v":177800,"usd":1.62357364}
{"ts":1751854680000,"o":109546.6,"h":109546.6,"l":109480.1,"c":109480.1,"v":130700,"usd":1.19337526}
{"ts":1751854740000,"o":109480.1,"h":109527.5,"l":109480.1,"c":109524.4,"v":229200,"usd":2.09303953}
{"ts":1751854800000,"o":109524.4,"h":109513.2,"l":109503.1,"c":109513.2,"v":47200,"usd":0.43102911}
{"ts":1751854860000,"o":109513.2,"h":109513.3,"l":109480,"c":109480.2,"v":126900,"usd":1.15910125}
{"ts":1751854920000,"o":109480.2,"h":109508,"l":109459.6,"c":109459.6,"v":38100,"usd":0.3479975}
{"ts":1751854980000,"o":109459.6,"h":109469.8,"l":109440.1,"c":109440.1,"v":110600,"usd":1.01050685}
{"ts":1751855040000,"o":109440.1,"h":109460,"l":109430,"c":109460,"v":359600,"usd":3.28558472}
{"ts":1751855100000,"o":109460,"h":109499.9,"l":109451.2,"c":109499.9,"v":5100,"usd":0.04659083}
{"ts":1751855160000,"o":109499.9,"h":109509.9,"l":109489.6,"c":109509.9,"v":222900,"usd":2.03561335}
{"ts":1751855220000,"o":109509.9,"h":109516.3,"l":109470,"c":109470,"v":10000,"usd":0.09132824}
{"ts":1751855280000,"o":109470,"h":109485.4,"l":109460.1,"c":109477.2,"v":10400,"usd":0.09500942}
{"ts":1751855340000,"o":109477.2,"h":109477,"l":109460.1,"c":109460.1,"v":8700,"usd":0.07947379}
{"ts":1751855400000,"o":109460.1,"h":109471.2,"l":109460,"c":109460,"v":110500,"usd":1.00939553}
{"ts":1751855460000,"o":109460,"h":109460.1,"l":109440,"c":109440,"v":11700,"usd":0.10688869}
{"ts":1751855520000,"o":109440,"h":109430.1,"l":109364.3,"c":109364.3,"v":165200,"usd":1.50983249}
{"ts":1751855580000,"o":109364.3,"h":109397.5,"l":109363.7,"c":109371.2,"v":16300,"usd":0.14903105}
{"ts":1751855640000,"o":109371.2,"h":109400,"l":109362,"c":109400,"v":176200,"usd":1.61096681}
{"ts":1751855700000,"o":109400,"h":109404.3,"l":109390.1,"c":109390.1,"v":1000,"usd":0.00914072}
{"ts":1751855760000,"o":109390.1,"h":109390,"l":109334.6,"c":109362.6,"v":173200,"usd":1.5839519}
{"ts":1751855820000,"o":109362.6,"h":109391.4,"l":109359.2,"c":109391.4,"v":12600,"usd":0.11520354}
{"ts":1751855880000,"o":109391.4,"h":109415.6,"l":109384.1,"c":109384.1,"v":25500,"usd":0.23309552}
{"ts":1751855940000,"o":109384.1,"h":109392.9,"l":109374.8,"c":109392.9,"v":143900,"usd":1.31562779}
{"ts":1751856000000,"o":109392.9,"h":109381.1,"l":109366.1,"c":109366.1,"v":1600,"usd":0.01462803}
{"ts":1751856060000,"o":109366.1,"h":109418.7,"l":109366.1,"c":109418.7,"v":122300,"usd":1.11807113}
{"ts":1751856120000,"o":109418.7,"h":109445.3,"l":109418.7,"c":109445.3,"v":9500,"usd":0.08681224}
{"ts":1751856180000,"o":109445.3,"h":109425.6,"l":109410.1,"c":109410.1,"v":18200,"usd":0.16634266}
{"ts":1751856240000,"o":109410.1,"h":109458,"l":109428.9,"c":109446.7,"v":116500,"usd":1.0645083}
{"ts":1751856300000,"o":109446.7,"h":109483.8,"l":109460,"c":109483.8,"v":120400,"usd":1.09993754}
{"ts":1751856360000,"o":109483.8,"h":109494.1,"l":109483.7,"c":109483.7,"v":85300,"usd":0.77906753}
{"ts":1751856420000,"o":109483.7,"h":109483.8,"l":109461.6,"c":109461.6,"v":1130300,"usd":10.32394338}
{"ts":1751856480000,"o":109461.6,"h":109461.7,"l":109461.7,"c":109461.7,"v":10500,"usd":0.0959238}
{"ts":1751856540000,"o":109461.7,"h":109461.7,"l":109461.7,"c":109461.7,"v":0,"usd":0}
{"ts":1751856600000,"o":109461.7,"h":109466.7,"l":109440.1,"c":109440.1,"v":118100,"usd":1.07888339}
{"ts":1751856660000,"o":109440.1,"h":109476.6,"l":109455.4,"c":109476.6,"v":7300,"usd":0.06669302}
{"ts":1751856720000,"o":109476.6,"h":109474.3,"l":109400,"c":109400,"v":122200,"usd":1.11629867}
{"ts":1751856780000,"o":109400,"h":109427.8,"l":109400.1,"c":109427.8,"v":8100,"usd":0.07403493}
{"ts":1751856840000,"o":109427.8,"h":109424.8,"l":109408.5,"c":109424.8,"v":5400,"usd":0.04935514}
{"ts":1751856900000,"o":109424.8,"h":109424.7,"l":109408.5,"c":109408.5,"v":5900,"usd":0.05392078}
{"ts":1751856960000,"o":109408.5,"h":109415.6,"l":109408.5,"c":109413.4,"v":70700,"usd":0.64617629}
{"ts":1751857020000,"o":109413.4,"h":109413.4,"l":109413.4,"c":109413.4,"v":0,"usd":0}
{"ts":1751857080000,"o":109413.4,"h":109413.3,"l":109380,"c":109389.8,"v":384100,"usd":3.51104702}
{"ts":1751857140000,"o":109389.8,"h":109385.9,"l":109371.3,"c":109378.2,"v":133700,"usd":1.22242198}
{"ts":1751857200000,"o":109378.2,"h":109378.2,"l":109378.2,"c":109378.2,"v":16000,"usd":0.1462816}
{"ts":1751857260000,"o":109378.2,"h":109429.7,"l":109370.1,"c":109421.6,"v":183000,"usd":1.67301909}
{"ts":1751857320000,"o":109421.6,"h":109428,"l":109390,"c":109428,"v":29900,"usd":0.27332998}
{"ts":1751857380000,"o":109428,"h":109500,"l":109428.9,"c":109500,"v":28800,"usd":0.26313669}
{"ts":1751857440000,"o":109500,"h":109479.2,"l":109476.1,"c":109476.1,"v":600,"usd":0.00548054}
{"ts":1751857500000,"o":109476.1,"h":109470.1,"l":109460,"c":109460,"v":3500,"usd":0.0319726}
{"ts":1751857560000,"o":109460,"h":109445.1,"l":109411.5,"c":109445.1,"v":15400,"usd":0.1407392}
{"ts":1751857620000,"o":109445.1,"h":109470,"l":109450,"c":109470,"v":64700,"usd":0.59111579}
{"ts":1751857680000,"o":109470,"h":109470,"l":109457.3,"c":109466.5,"v":38200,"usd":0.34895712}
{"ts":1751857740000,"o":109466.5,"h":109470.1,"l":109455.1,"c":109455.2,"v":38900,"usd":0.35536705}
{"ts":1751857800000,"o":109455.2,"h":109458.6,"l":109450.1,"c":109450.4,"v":1700,"usd":0.01553208}
{"ts":1751857860000,"o":109450.4,"h":109470.1,"l":109450.4,"c":109470.1,"v":3500,"usd":0.03197691}
{"ts":1751857920000,"o":109470.1,"h":109470,"l":109440.9,"c":109440.9,"v":11600,"usd":0.10598657}
{"ts":1751857980000,"o":109440.9,"h":109463.6,"l":109440.1,"c":109463.6,"v":49300,"usd":0.45047325}
{"ts":1751858040000,"o":109463.6,"h":109454,"l":109440.2,"c":109440.2,"v":25300,"usd":0.23115612}
{"ts":1751858100000,"o":109440.2,"h":109449.4,"l":109420,"c":109420,"v":17900,"usd":0.16356059}
{"ts":1751858160000,"o":109420,"h":109421.7,"l":109420,"c":109421.7,"v":26900,"usd":0.24584013}
{"ts":1751858220000,"o":109421.7,"h":109431,"l":109430.8,"c":109431,"v":118100,"usd":1.07922142}
{"ts":1751858280000,"o":109431,"h":109449.5,"l":109438.5,"c":109449.5,"v":14500,"usd":0.13248581}
{"ts":1751858340000,"o":109449.5,"h":109460,"l":109456.9,"c":109460,"v":42000,"usd":0.3837114}
{"ts":1751858400000,"o":109460,"h":109460.7,"l":109460.7,"c":109460.7,"v":3900,"usd":0.03562923}
{"ts":1751858460000,"o":109460.7,"h":109473.6,"l":109436.7,"c":109436.7,"v":153200,"usd":1.39947073}
{"ts":1751858520000,"o":109436.7,"h":109475,"l":109436.7,"c":109475,"v":104900,"usd":0.95824982}
{"ts":1751858580000,"o":109475,"h":109479.9,"l":109479.9,"c":109479.9,"v":109600,"usd":1.00109736}
{"ts":1751858640000,"o":109479.9,"h":109469.2,"l":109469.1,"c":109469.1,"v":5500,"usd":0.0502425}
{"ts":1751858700000,"o":109469.1,"h":109480,"l":109469.2,"c":109476.4,"v":62000,"usd":0.56631632}
{"ts":1751858760000,"o":109476.4,"h":109515.9,"l":109480,"c":109515.8,"v":301200,"usd":2.7507951}
{"ts":1751858820000,"o":109515.8,"h":109900.7,"l":109515.9,"c":109702.3,"v":13625900,"usd":124.16245103}
{"ts":1751858880000,"o":109702.3,"h":109740.8,"l":109605.5,"c":109622,"v":1610600,"usd":14.68204381}
{"ts":1751858940000,"o":109622,"h":109668.9,"l":109583.2,"c":109583.2,"v":832900,"usd":7.59757981}
{"ts":1751859000000,"o":109583.2,"h":109637.9,"l":109580,"c":109637.9,"v":640500,"usd":5.84387309}
{"ts":1751859060000,"o":109637.9,"h":109639.9,"l":109612.5,"c":109628.3,"v":322000,"usd":2.93721637}
{"ts":1751859120000,"o":109628.3,"h":109628.3,"l":109584.3,"c":109584.3,"v":426300,"usd":3.88932863}
{"ts":1751859180000,"o":109584.3,"h":109600,"l":109580.1,"c":109596.9,"v":264200,"usd":2.41079211}
{"ts":1751859240000,"o":109596.9,"h":109580.2,"l":109537.3,"c":109538.4,"v":610600,"usd":5.5726478}
{"ts":1751859300000,"o":109538.4,"h":109556.4,"l":109540,"c":109541.6,"v":14900,"usd":0.13602267}
{"ts":1751859360000,"o":109541.6,"h":109600,"l":109549.8,"c":109600,"v":1067000,"usd":9.73976296}
{"ts":1751859420000,"o":109600,"h":109590,"l":109570.6,"c":109578.4,"v":20300,"usd":0.18525955}
{"ts":1751859480000,"o":109578.4,"h":109627.9,"l":109570.1,"c":109620,"v":338200,"usd":3.08578988}
{"ts":1751859540000,"o":109620,"h":109616.7,"l":109580.1,"c":109609.2,"v":334500,"usd":3.05200272}
{"ts":1751859600000,"o":109609.2,"h":109627.3,"l":109583.6,"c":109608.6,"v":546600,"usd":4.98761071}
{"ts":1751859660000,"o":109608.6,"h":109627.5,"l":109556.8,"c":109592.8,"v":237300,"usd":2.16514587}
{"ts":1751859720000,"o":109592.8,"h":109586,"l":109560,"c":109586,"v":199000,"usd":1.8163296}
{"ts":1751859780000,"o":109586,"h":109585.9,"l":109561.4,"c":109561.4,"v":27500,"usd":0.25099575}
{"ts":1751859840000,"o":109561.4,"h":109550.1,"l":109537.4,"c":109537.4,"v":150000,"usd":1.36936806}
{"ts":1751859900000,"o":109537.4,"h":109537.5,"l":109537.5,"c":109537.5,"v":17700,"usd":0.16158861}
{"ts":1751859960000,"o":109537.5,"h":109537.5,"l":109537.5,"c":109537.5,"v":0,"usd":0}
{"ts":1751860020000,"o":109537.5,"h":109559,"l":109470,"c":109470,"v":896000,"usd":8.18054566}
{"ts":1751860080000,"o":109470,"h":109470,"l":109420,"c":109440.4,"v":1645600,"usd":15.03606496}
{"ts":1751860140000,"o":109440.4,"h":109490,"l":109448.1,"c":109466.9,"v":549000,"usd":5.01571399}
{"ts":1751860200000,"o":109466.9,"h":109486.4,"l":109466.8,"c":109480,"v":9200,"usd":0.08404145}
{"ts":1751860260000,"o":109480,"h":109466.8,"l":109430.1,"c":109450,"v":291400,"usd":2.6622735}
{"ts":1751860320000,"o":109450,"h":109435,"l":109430,"c":109430,"v":7800,"usd":0.07127585}
{"ts":1751860380000,"o":109430,"h":109430.6,"l":109420,"c":109420,"v":45400,"usd":0.41491294}
{"ts":1751860440000,"o":109420,"h":109430.6,"l":109420.1,"c":109425.9,"v":17600,"usd":0.16084392}
{"ts":1751860500000,"o":109425.9,"h":109424.3,"l":109420,"c":109424.3,"v":141400,"usd":1.2922177}
{"ts":1751860560000,"o":109424.3,"h":109434.9,"l":109410,"c":109434.9,"v":369200,"usd":3.37420742}
{"ts":1751860620000,"o":109434.9,"h":109431.4,"l":109428,"c":109431.4,"v":22000,"usd":0.20104429}
{"ts":1751860680000,"o":109431.4,"h":109426.3,"l":109395.1,"c":109395.1,"v":206200,"usd":1.88459308}
{"ts":1751860740000,"o":109395.1,"h":109400,"l":109395.1,"c":109397.4,"v":139600,"usd":1.27610848}
{"ts":1751860800000,"o":109397.4,"h":109426.2,"l":109400.6,"c":109426.2,"v":127500,"usd":1.16523657}
{"ts":1751860860000,"o":109426.2,"h":109458.9,"l":109426.2,"c":109457.9,"v":602100,"usd":5.50157242}
{"ts":1751860920000,"o":109457.9,"h":109469.6,"l":109446.9,"c":109450,"v":42800,"usd":0.3910104}
{"ts":1751860980000,"o":109450,"h":109456.8,"l":109430.1,"c":109453.8,"v":10200,"usd":0.09320811}
{"ts":1751861040000,"o":109453.8,"h":109472.4,"l":109456.9,"c":109472.4,"v":11700,"usd":0.10689007}
{"ts":1751861100000,"o":109472.4,"h":109472.3,"l":109460.1,"c":109460.1,"v":18400,"usd":0.16809058}
{"ts":1751861160000,"o":109460.1,"h":109477.3,"l":109395.1,"c":109395.1,"v":61300,"usd":0.56025884}
{"ts":1751861220000,"o":109395.1,"h":109417.1,"l":109395.2,"c":109404.5,"v":29900,"usd":0.27330081}
{"ts":1751861280000,"o":109404.5,"h":109440,"l":109414.3,"c":109414.3,"v":88100,"usd":0.80503146}
{"ts":1751861340000,"o":109414.3,"h":109400.1,"l":109360.1,"c":109360.1,"v":238800,"usd":2.18319401}
{"ts":1751861400000,"o":109360.1,"h":109380,"l":109360.1,"c":109370,"v":21700,"usd":0.19841854}
{"ts":1751861460000,"o":109370,"h":109360,"l":109340.1,"c":109340.1,"v":7700,"usd":0.0704164}
{"ts":1751861520000,"o":109340.1,"h":109340.2,"l":109320.1,"c":109320.2,"v":189500,"usd":1.73318229}
{"ts":1751861580000,"o":109320.2,"h":109336.6,"l":109319.3,"c":109336.6,"v":16000,"usd":0.14635387}
{"ts":1751861640000,"o":109336.6,"h":109347.7,"l":109336.6,"c":109347.7,"v":116500,"usd":1.06548321}
{"ts":1751861700000,"o":109347.7,"h":109350,"l":109350,"c":109350,"v":4000,"usd":0.0365796}
{"ts":1751861760000,"o":109350,"h":109385.9,"l":109350.1,"c":109363.1,"v":165000,"usd":1.50853358}
{"ts":1751861820000,"o":109363.1,"h":109363.1,"l":109363.1,"c":109363.1,"v":0,"usd":0}
{"ts":1751861880000,"o":109363.1,"h":109360,"l":109350.1,"c":109350.1,"v":400,"usd":0.00365772}
{"ts":1751861940000,"o":109350.1,"h":109350,"l":109293,"c":109293.1,"v":189000,"usd":1.72884754}
{"ts":1751862000000,"o":109293.1,"h":109310,"l":109300.1,"c":109301.1,"v":12900,"usd":0.11802325}
{"ts":1751862060000,"o":109301.1,"h":109310.6,"l":109300.2,"c":109300.2,"v":1800,"usd":0.01646749}
{"ts":1751862120000,"o":109300.2,"h":109300.1,"l":109273,"c":109273,"v":132400,"usd":1.21135604}
{"ts":1751862180000,"o":109273,"h":109273,"l":109252.4,"c":109273,"v":139500,"usd":1.27677081}
{"ts":1751862240000,"o":109273,"h":109272.9,"l":109272.9,"c":109272.9,"v":100400,"usd":0.91880056}
{"ts":1751862300000,"o":109272.9,"h":109273,"l":109255.7,"c":109255.7,"v":22400,"usd":0.20499276}
{"ts":1751862360000,"o":109255.7,"h":109255.7,"l":109250,"c":109250,"v":120900,"usd":1.10662945}
{"ts":1751862420000,"o":109250,"h":109250,"l":109232.7,"c":109232.7,"v":20300,"usd":0.18582143}
{"ts":1751862480000,"o":109232.7,"h":109280,"l":109232.8,"c":109279.8,"v":284000,"usd":2.59951526}
{"ts":1751862540000,"o":109279.8,"h":109260,"l":109246.2,"c":109246.2,"v":4900,"usd":0.04484868}
{"ts":1751862600000,"o":109246.2,"h":109244.7,"l":109244.7,"c":109244.7,"v":107500,"usd":0.9840335}
{"ts":1751862660000,"o":109244.7,"h":109244.9,"l":109244.9,"c":109244.9,"v":94000,"usd":0.8604478}
{"ts":1751862720000,"o":109244.9,"h":109258.7,"l":109230,"c":109230,"v":126900,"usd":1.16157647}
{"ts":1751862780000,"o":109230,"h":109245.6,"l":109220.1,"c":109224.4,"v":77300,"usd":0.70773357}
{"ts":1751862840000,"o":109224.4,"h":109260,"l":109220.5,"c":109260,"v":128300,"usd":1.17438534}
{"ts":1751862900000,"o":109260,"h":109256.8,"l":109245.9,"c":109248.7,"v":26200,"usd":0.23982063}
{"ts":1751862960000,"o":109248.7,"h":109240,"l":109240,"c":109240,"v":3500,"usd":0.0320397}
{"ts":1751863020000,"o":109240,"h":109230,"l":109220,"c":109220.1,"v":28400,"usd":0.26002432}
{"ts":1751863080000,"o":109220.1,"h":109234.2,"l":109234.1,"c":109234.1,"v":1500,"usd":0.01373195}
{"ts":1751863140000,"o":109234.1,"h":109234.2,"l":109220.9,"c":109220.9,"v":50400,"usd":0.46139267}
{"ts":1751863200000,"o":109220.9,"h":109220.9,"l":109220.8,"c":109220.8,"v":112700,"usd":1.03185866}
{"ts":1751863260000,"o":109220.8,"h":109220.9,"l":109203.9,"c":109203.9,"v":159900,"usd":1.46402449}
{"ts":1751863320000,"o":109203.9,"h":109213.5,"l":109213.4,"c":109213.5,"v":1700,"usd":0.01556588}
{"ts":1751863380000,"o":109213.5,"h":109213.5,"l":109213.5,"c":109213.5,"v":100,"usd":0.00091564}
{"ts":1751863440000,"o":109213.5,"h":109213.4,"l":109190,"c":109190.1,"v":203800,"usd":1.86624086}
{"ts":1751863500000,"o":109190.1,"h":109190,"l":109170,"c":109170.1,"v":32400,"usd":0.29676246}
{"ts":1751863560000,"o":109170.1,"h":109174.4,"l":109147,"c":109147,"v":136500,"usd":1.25035952}
{"ts":1751863620000,"o":109147,"h":109190,"l":109146.9,"c":109190,"v":56700,"usd":0.51940554}
{"ts":1751863680000,"o":109190,"h":109210.3,"l":109190,"c":109210.3,"v":63600,"usd":0.58240842}
{"ts":1751863740000,"o":109210.3,"h":109210.4,"l":109204.8,"c":109204.8,"v":19400,"usd":0.17763819}
{"ts":1751863800000,"o":109204.8,"h":109220.9,"l":109204.8,"c":109218.6,"v":40600,"usd":0.37175827}
{"ts":1751863860000,"o":109218.6,"h":109218.6,"l":109218.6,"c":109218.6,"v":0,"usd":0}
{"ts":1751863920000,"o":109218.6,"h":109204.5,"l":109174.3,"c":109174.3,"v":178400,"usd":1.63401731}
{"ts":1751863980000,"o":109174.3,"h":109164.8,"l":109157.1,"c":109157.2,"v":61700,"usd":0.56521121}
{"ts":1751864040000,"o":109157.2,"h":109170,"l":109170,"c":109170,"v":400,"usd":0.003664}
{"ts":1751864100000,"o":109170,"h":109170,"l":109170,"c":109170,"v":1000,"usd":0.00916}
{"ts":1751864160000,"o":109170,"h":109169.9,"l":109169.9,"c":109169.9,"v":7000,"usd":0.06412}
{"ts":1751864220000,"o":109169.9,"h":109158.9,"l":109157.1,"c":109157.1,"v":169900,"usd":1.5564687}
{"ts":1751864280000,"o":109157.1,"h":109150.1,"l":109150.1,"c":109150.1,"v":2100,"usd":0.01923957}
{"ts":1751864340000,"o":109150.1,"h":109150,"l":109150,"c":109150,"v":100,"usd":0.00091617}
{"ts":1751864400000,"o":109150,"h":109150.1,"l":109150,"c":109150,"v":10600,"usd":0.09711402}
{"ts":1751864460000,"o":109150,"h":109150.1,"l":109150,"c":109150,"v":10200,"usd":0.09344934}
{"ts":1751864520000,"o":109150,"h":109184.9,"l":109150,"c":109184.9,"v":138800,"usd":1.27155644}
{"ts":1751864580000,"o":109184.9,"h":109188.5,"l":109169.1,"c":109180.2,"v":99600,"usd":0.91224631}
{"ts":1751864640000,"o":109180.2,"h":109202,"l":109163.8,"c":109202,"v":31600,"usd":0.28942173}
{"ts":1751864700000,"o":109202,"h":109220,"l":109206.5,"c":109208.5,"v":1900,"usd":0.01739698}
{"ts":1751864760000,"o":109208.5,"h":109208.5,"l":109208.5,"c":109208.5,"v":0,"usd":0}
{"ts":1751864820000,"o":109208.5,"h":109204.9,"l":109203.6,"c":109204.9,"v":27500,"usd":0.25182278}
{"ts":1751864880000,"o":109204.9,"h":109213.1,"l":109150.2,"c":109162,"v":224100,"usd":2.05255435}
{"ts":1751864940000,"o":109162,"h":109199,"l":109181.3,"c":109194,"v":50500,"usd":0.46252885}
{"ts":1751865000000,"o":109194,"h":109179.6,"l":109179.6,"c":109179.6,"v":100,"usd":0.00091592}
{"ts":1751865060000,"o":109179.6,"h":109181.3,"l":109164.5,"c":109164.5,"v":2600,"usd":0.02381479}
{"ts":1751865120000,"o":109164.5,"h":109164.6,"l":109164.6,"c":109164.6,"v":200,"usd":0.0018321}
{"ts":1751865180000,"o":109164.6,"h":109168.4,"l":109151.1,"c":109151.1,"v":6900,"usd":0.06320762}
{"ts":1751865240000,"o":109151.1,"h":109151.2,"l":109151.2,"c":109151.2,"v":600,"usd":0.00549696}
{"ts":1751865300000,"o":109151.2,"h":109182.9,"l":109151.1,"c":109181.5,"v":36000,"usd":0.32977292}
{"ts":1751865360000,"o":109181.5,"h":109169.2,"l":109169.2,"c":109169.2,"v":1000,"usd":0.0091601}
{"ts":1751865420000,"o":109169.2,"h":109184.9,"l":109152.6,"c":109184.9,"v":43700,"usd":0.40030602}
{"ts":1751865480000,"o":109184.9,"h":109195.9,"l":109184.9,"c":109184.9,"v":43400,"usd":0.39748953}
{"ts":1751865540000,"o":109184.9,"h":109227.3,"l":109190,"c":109190,"v":32500,"usd":0.29760087}
{"ts":1751865600000,"o":109190,"h":109189,"l":109184.8,"c":109184.8,"v":5000,"usd":0.04579236}
{"ts":1751865660000,"o":109184.8,"h":109180,"l":109160,"c":109160,"v":46800,"usd":0.42870397}
{"ts":1751865720000,"o":109160,"h":109151,"l":109151,"c":109151,"v":100,"usd":0.00091616}
{"ts":1751865780000,"o":109151,"h":109170.3,"l":109151.1,"c":109170.2,"v":66600,"usd":0.61013027}
{"ts":1751865840000,"o":109170.2,"h":109200.6,"l":109177.5,"c":109186.4,"v":40700,"usd":0.37274021}
{"ts":1751865900000,"o":109186.4,"h":109175,"l":109175,"c":109175,"v":700,"usd":0.00641172}
{"ts":1751865960000,"o":109175,"h":109183.8,"l":109170.1,"c":109170.1,"v":1000,"usd":0.00915917}
{"ts":1751866020000,"o":109170.1,"h":109170,"l":109160.1,"c":109166.4,"v":2000,"usd":0.0183206}
{"ts":1751866080000,"o":109166.4,"h":109167.6,"l":109167.6,"c":109167.6,"v":300,"usd":0.00274806}
{"ts":1751866140000,"o":109167.6,"h":109160,"l":109160,"c":109160,"v":500,"usd":0.00458045}
{"ts":1751866200000,"o":109160,"h":109160,"l":109138,"c":109138.1,"v":333700,"usd":3.05725755}
{"ts":1751866260000,"o":109138.1,"h":109138,"l":109130,"c":109130.1,"v":102700,"usd":0.94101621}
{"ts":1751866320000,"o":109130.1,"h":109130,"l":109070,"c":109079.1,"v":865000,"usd":7.92831424}
{"ts":1751866380000,"o":109079.1,"h":109101.6,"l":109070.2,"c":109101.6,"v":171600,"usd":1.57314817}
{"ts":1751866440000,"o":109101.6,"h":109101.7,"l":109101.6,"c":109101.7,"v":150000,"usd":1.37487}
{"ts":1751866500000,"o":109101.7,"h":109139,"l":109101.7,"c":109138.9,"v":277000,"usd":2.53869133}
{"ts":1751866560000,"o":109138.9,"h":109213.5,"l":109139,"c":109213.5,"v":45700,"usd":0.41855754}
{"ts":1751866620000,"o":109213.5,"h":109213.4,"l":109180.7,"c":109200,"v":119200,"usd":1.09168375}
{"ts":1751866680000,"o":109200,"h":109200,"l":109157,"c":109171.8,"v":459500,"usd":4.20836472}
{"ts":1751866740000,"o":109171.8,"h":109180,"l":109180,"c":109180,"v":10200,"usd":0.09342384}
{"ts":1751866800000,"o":109180,"h":109188.4,"l":109170,"c":109170,"v":19800,"usd":0.18133905}
{"ts":1751866860000,"o":109170,"h":109170,"l":109170,"c":109170,"v":0,"usd":0}
{"ts":1751866920000,"o":109170,"h":109220,"l":109190.3,"c":109195.7,"v":240800,"usd":2.20516926}
{"ts":1751866980000,"o":109195.7,"h":109180,"l":109170.1,"c":109170.1,"v":3500,"usd":0.0320596}
{"ts":1751867040000,"o":109170.1,"h":109196.9,"l":109174.7,"c":109196.9,"v":5800,"usd":0.05312118}
{"ts":1751867100000,"o":109196.9,"h":109196.8,"l":109170.1,"c":109170.1,"v":19300,"usd":0.17675116}
{"ts":1751867160000,"o":109170.1,"h":109170,"l":109170,"c":109170,"v":3600,"usd":0.032976}
{"ts":1751867220000,"o":109170,"h":109176.1,"l":109120.1,"c":109120.1,"v":600100,"usd":5.49745991}
{"ts":1751867280000,"o":109120.1,"h":109127.6,"l":109120,"c":109120,"v":13700,"usd":0.12554414}
{"ts":1751867340000,"o":109120,"h":109120.1,"l":109120,"c":109120.1,"v":9000,"usd":0.0824778}
{"ts":1751867400000,"o":109120.1,"h":109125.7,"l":109125.6,"c":109125.6,"v":5200,"usd":0.04765125}
{"ts":1751867460000,"o":109125.6,"h":109125.7,"l":109110.1,"c":109110.1,"v":119000,"usd":1.09063607}
{"ts":1751867520000,"o":109110.1,"h":109117,"l":109117,"c":109117,"v":100,"usd":0.00091645}
{"ts":1751867580000,"o":109117,"h":109119.2,"l":109095.6,"c":109095.6,"v":128800,"usd":1.18047778}
{"ts":1751867640000,"o":109095.6,"h":109093.7,"l":109093.7,"c":109093.7,"v":5200,"usd":0.04766528}
{"ts":1751867700000,"o":109093.7,"h":109093.7,"l":109030.7,"c":109048.5,"v":312200,"usd":2.86247623}
{"ts":1751867760000,"o":109048.5,"h":109044.2,"l":109044.2,"c":109044.2,"v":1200,"usd":0.01100472}
{"ts":1751867820000,"o":109044.2,"h":109070,"l":109044.2,"c":109069.9,"v":9100,"usd":0.08344874}
{"ts":1751867880000,"o":109069.9,"h":109060.1,"l":109060.1,"c":109060.1,"v":130500,"usd":1.19659365}
{"ts":1751867940000,"o":109060.1,"h":109100,"l":109066.4,"c":109100,"v":34400,"usd":0.31538722}
{"ts":1751868000000,"o":109100,"h":109100,"l":109099.9,"c":109099.9,"v":1500,"usd":0.01374885}
{"ts":1751868060000,"o":109099.9,"h":109116.4,"l":109100,"c":109100,"v":231200,"usd":2.11899886}
{"ts":1751868120000,"o":109100,"h":109100,"l":109080,"c":109080,"v":110200,"usd":1.01008384}
{"ts":1751868180000,"o":109080,"h":109099.9,"l":109039.5,"c":109080,"v":370500,"usd":3.39706847}
{"ts":1751868240000,"o":109080,"h":109077.5,"l":109033.4,"c":109047.7,"v":13700,"usd":0.12561368}
{"ts":1751868300000,"o":109047.7,"h":109047.7,"l":109020.5,"c":109046.7,"v":64400,"usd":0.59063277}
{"ts":1751868360000,"o":109046.7,"h":109089.9,"l":109060,"c":109089.8,"v":20100,"usd":0.18429016}
{"ts":1751868420000,"o":109089.8,"h":109089.8,"l":109070,"c":109070,"v":17500,"usd":0.160435}
{"ts":1751868480000,"o":109070,"h":109066.1,"l":109054.5,"c":109066.1,"v":5000,"usd":0.04584705}
{"ts":1751868540000,"o":109066.1,"h":109081.8,"l":109069.6,"c":109081.8,"v":11700,"usd":0.10726177}
{"ts":1751868600000,"o":109081.8,"h":109114.8,"l":109097.4,"c":109114.8,"v":9700,"usd":0.08890843}
{"ts":1751868660000,"o":109114.8,"h":109157.9,"l":109114.9,"c":109154,"v":154900,"usd":1.41925265}
{"ts":1751868720000,"o":109154,"h":109153.9,"l":109140.1,"c":109140.1,"v":44200,"usd":0.4049374}
{"ts":1751868780000,"o":109140.1,"h":109160,"l":109130.2,"c":109160,"v":409500,"usd":3.75194169}
{"ts":1751868840000,"o":109160,"h":109198.7,"l":109172,"c":109198.7,"v":60400,"usd":0.55315852}
{"ts":1751868900000,"o":109198.7,"h":109170.3,"l":109150.1,"c":109150.1,"v":39700,"usd":0.36367014}
{"ts":1751868960000,"o":109150.1,"h":109179.9,"l":109150,"c":109179.9,"v":25300,"usd":0.23177169}
{"ts":1751869020000,"o":109179.9,"h":109174.9,"l":109154.3,"c":109174.9,"v":118600,"usd":1.08633383}
{"ts":1751869080000,"o":109174.9,"h":109180,"l":109144.4,"c":109151.2,"v":193300,"usd":1.77058549}
{"ts":1751869140000,"o":109151.2,"h":109158,"l":109158,"c":109158,"v":10000,"usd":0.09161}
{"ts":1751869200000,"o":109158,"h":109161.6,"l":109161.6,"c":109161.6,"v":25000,"usd":0.2290175}
{"ts":1751869260000,"o":109161.6,"h":109167.5,"l":109159.7,"c":109164.1,"v":42600,"usd":0.39022928}
{"ts":1751869320000,"o":109164.1,"h":109164.1,"l":109164.1,"c":109164.1,"v":0,"usd":0}
{"ts":1751869380000,"o":109164.1,"h":109164.1,"l":109164.1,"c":109164.1,"v":0,"usd":0}
{"ts":1751869440000,"o":109164.1,"h":109199.8,"l":109180,"c":109199.8,"v":102200,"usd":0.93590393}
{"ts":1751869500000,"o":109199.8,"h":109184.6,"l":109184.6,"c":109184.6,"v":50000,"usd":0.45794}
{"ts":1751869560000,"o":109184.6,"h":109184.6,"l":109184.6,"c":109184.6,"v":0,"usd":0}
{"ts":1751869620000,"o":109184.6,"h":109184.6,"l":109184.6,"c":109184.6,"v":0,"usd":0}
{"ts":1751869680000,"o":109184.6,"h":109184.5,"l":109164.1,"c":109164.1,"v":156100,"usd":1.42969248}
{"ts":1751869740000,"o":109164.1,"h":109164.1,"l":109164.1,"c":109164.1,"v":0,"usd":0}
{"ts":1751869800000,"o":109164.1,"h":109164.1,"l":109164.1,"c":109164.1,"v":0,"usd":0}
{"ts":1751869860000,"o":109164.1,"h":109164.1,"l":109127.7,"c":109134.1,"v":272200,"usd":2.49363065}
{"ts":1751869920000,"o":109134.1,"h":109153.6,"l":109143.2,"c":109153.6,"v":38700,"usd":0.35457867}
{"ts":1751869980000,"o":109153.6,"h":109125.5,"l":109085,"c":109085,"v":53600,"usd":0.49133921}
{"ts":1751870040000,"o":109085,"h":109085.1,"l":109085.1,"c":109085.1,"v":43200,"usd":0.39602304}
{"ts":1751870100000,"o":109085.1,"h":109089.9,"l":109069.2,"c":109078.9,"v":202300,"usd":1.85455354}
{"ts":1751870160000,"o":109078.9,"h":109069,"l":109068.9,"c":109069,"v":1000,"usd":0.0091685}
{"ts":1751870220000,"o":109069,"h":109069,"l":109069,"c":109069,"v":0,"usd":0}
{"ts":1751870280000,"o":109069,"h":109068.9,"l":108940.3,"c":108977.6,"v":604100,"usd":5.54220651}
{"ts":1751870340000,"o":108977.6,"h":108977.6,"l":108977.6,"c":108977.6,"v":0,"usd":0}
{"ts":1751870400000,"o":108977.6,"h":108970.9,"l":108960.1,"c":108960.1,"v":164500,"usd":1.50963103}
{"ts":1751870460000,"o":108960.1,"h":108960.1,"l":108960,"c":108960.1,"v":61400,"usd":0.56351078}
{"ts":1751870520000,"o":108960.1,"h":108960,"l":108902,"c":108902.1,"v":425800,"usd":3.90876422}
{"ts":1751870580000,"o":108902.1,"h":108913,"l":108890.1,"c":108901.4,"v":377600,"usd":3.46747723}
{"ts":1751870640000,"o":108901.4,"h":108907.1,"l":108890.1,"c":108890.1,"v":80300,"usd":0.73741263}
{"ts":1751870700000,"o":108890.1,"h":108890.1,"l":108834.1,"c":108842.7,"v":547900,"usd":5.03322852}
{"ts":1751870760000,"o":108842.7,"h":108863.9,"l":108842.7,"c":108850,"v":216400,"usd":1.98808303}
{"ts":1751870820000,"o":108850,"h":108870.1,"l":108842.6,"c":108870.1,"v":175300,"usd":1.61051408}
{"ts":1751870880000,"o":108870.1,"h":108870.1,"l":108858.4,"c":108858.4,"v":43500,"usd":0.3995788}
{"ts":1751870940000,"o":108858.4,"h":108858.4,"l":108858.3,"c":108858.4,"v":65700,"usd":0.60353342}
{"ts":1751871000000,"o":108858.4,"h":108865.8,"l":108842.6,"c":108842.6,"v":14800,"usd":0.13597168}
{"ts":1751871060000,"o":108842.6,"h":108911.9,"l":108842.6,"c":108870,"v":381900,"usd":3.50783964}
{"ts":1751871120000,"o":108870,"h":108846.4,"l":108834.3,"c":108834.3,"v":256900,"usd":2.360303}
{"ts":1751871180000,"o":108834.3,"h":108834.4,"l":108834.3,"c":108834.3,"v":14700,"usd":0.13506801}
{"ts":1751871240000,"o":108834.3,"h":108851,"l":108780,"c":108807.2,"v":785600,"usd":7.21950254}
{"ts":1751871300000,"o":108807.2,"h":108813.1,"l":108808.7,"c":108808.8,"v":221600,"usd":2.03653054}
{"ts":1751871360000,"o":108808.8,"h":108808.8,"l":108780.2,"c":108782.5,"v":414600,"usd":3.81108127}
{"ts":1751871420000,"o":108782.5,"h":108784.3,"l":108780,"c":108782.1,"v":189100,"usd":1.7383689}
{"ts":1751871480000,"o":108782.1,"h":108792.3,"l":108782.1,"c":108792.3,"v":59200,"usd":0.54419668}
{"ts":1751871540000,"o":108792.3,"h":108792.3,"l":108791,"c":108791.1,"v":24300,"usd":0.22336179}
{"ts":1751871600000,"o":108791.1,"h":108799.9,"l":108790.1,"c":108790.1,"v":193600,"usd":1.77946491}
{"ts":1751871660000,"o":108790.1,"h":108837.8,"l":108797.9,"c":108815,"v":236100,"usd":2.16981186}
{"ts":1751871720000,"o":108815,"h":108825.8,"l":108814.9,"c":108825.7,"v":18500,"usd":0.17000595}
{"ts":1751871780000,"o":108825.7,"h":108825.7,"l":108825.7,"c":108825.7,"v":700,"usd":0.0064323}
{"ts":1751871840000,"o":108825.7,"h":108837.7,"l":108815.3,"c":108815.3,"v":54100,"usd":0.49711912}
{"ts":1751871900000,"o":108815.3,"h":108834.4,"l":108820.3,"c":108831.6,"v":98000,"usd":0.90051692}
{"ts":1751871960000,"o":108831.6,"h":108831.6,"l":108792.1,"c":108792.1,"v":52200,"usd":0.47973481}
{"ts":1751872020000,"o":108792.1,"h":108792,"l":108772.2,"c":108772.2,"v":36200,"usd":0.33279116}
{"ts":1751872080000,"o":108772.2,"h":108772.3,"l":108772.2,"c":108772.2,"v":6300,"usd":0.05791905}
{"ts":1751872140000,"o":108772.2,"h":108772.2,"l":108476.9,"c":108748.4,"v":14665600,"usd":134.98955789}
{"ts":1751872200000,"o":108748.4,"h":108800,"l":108721,"c":108780.2,"v":1193100,"usd":10.96991549}
{"ts":1751872260000,"o":108780.2,"h":108819.9,"l":108761.6,"c":108761.6,"v":429700,"usd":3.94961388}
{"ts":1751872320000,"o":108761.6,"h":108852.9,"l":108765.2,"c":108852.8,"v":254800,"usd":2.34142735}
{"ts":1751872380000,"o":108852.8,"h":108875.1,"l":108837.5,"c":108875.1,"v":233900,"usd":2.14900532}
{"ts":1751872440000,"o":108875.1,"h":108893.9,"l":108875.2,"c":108893.9,"v":111700,"usd":1.02593796}
{"ts":1751872500000,"o":108893.9,"h":108893.9,"l":108875.1,"c":108875.1,"v":56000,"usd":0.5142825}
{"ts":1751872560000,"o":108875.1,"h":108899.9,"l":108850.2,"c":108880.4,"v":230100,"usd":2.11326293}
{"ts":1751872620000,"o":108880.4,"h":108897.3,"l":108868.4,"c":108897.3,"v":27200,"usd":0.24981945}
{"ts":1751872680000,"o":108897.3,"h":108900,"l":108880.2,"c":108880.2,"v":15900,"usd":0.14600544}
{"ts":1751872740000,"o":108880.2,"h":108880,"l":108860.1,"c":108869.2,"v":457200,"usd":4.19926596}
{"ts":1751872800000,"o":108869.2,"h":108860.1,"l":108850,"c":108850,"v":40200,"usd":0.36928167}
{"ts":1751872860000,"o":108850,"h":108860,"l":108840,"c":108860,"v":10700,"usd":0.09830861}
{"ts":1751872920000,"o":108860,"h":108927.8,"l":108879.3,"c":108927.6,"v":221100,"usd":2.03042981}
{"ts":1751872980000,"o":108927.6,"h":108940,"l":108927.4,"c":108940,"v":116900,"usd":1.07318816}
{"ts":1751873040000,"o":108940,"h":108939.9,"l":108890.3,"c":108890.3,"v":164100,"usd":1.50665538}
{"ts":1751873100000,"o":108890.3,"h":108890.3,"l":108890.3,"c":108890.3,"v":0,"usd":0}
{"ts":1751873160000,"o":108890.3,"h":108890.3,"l":108890.3,"c":108890.3,"v":0,"usd":0}
{"ts":1751873220000,"o":108890.3,"h":108890.3,"l":108890.3,"c":108890.3,"v":0,"usd":0}
{"ts":1751873280000,"o":108890.3,"h":108921.5,"l":108916.4,"c":108921.5,"v":158000,"usd":1.45065689}
{"ts":1751873340000,"o":108921.5,"h":108969.8,"l":108916.4,"c":108969.8,"v":252800,"usd":2.32059}
{"ts":1751873400000,"o":108969.8,"h":108969.7,"l":108921.9,"c":108921.9,"v":172000,"usd":1.57848511}
{"ts":1751873460000,"o":108921.9,"h":108921.9,"l":108860,"c":108860,"v":138000,"usd":1.26745158}
{"ts":1751873520000,"o":108860,"h":108880,"l":108880,"c":108880,"v":300,"usd":0.00275532}
{"ts":1751873580000,"o":108880,"h":108905.5,"l":108880,"c":108905.5,"v":10500,"usd":0.0964227}
{"ts":1751873640000,"o":108905.5,"h":108905.5,"l":108905.4,"c":108905.5,"v":44600,"usd":0.40953058}
{"ts":1751873700000,"o":108905.5,"h":108932.6,"l":108927.8,"c":108932.6,"v":3300,"usd":0.03029428}
{"ts":1751873760000,"o":108932.6,"h":108950.1,"l":108940,"c":108950.1,"v":3000,"usd":0.02753703}
{"ts":1751873820000,"o":108950.1,"h":108950,"l":108950,"c":108950,"v":7700,"usd":0.07067445}
{"ts":1751873880000,"o":108950,"h":108950.1,"l":108950.1,"c":108950.1,"v":7700,"usd":0.07067445}
{"ts":1751873940000,"o":108950.1,"h":108961.1,"l":108950.1,"c":108961.1,"v":106700,"usd":0.97933992}
{"ts":1751874000000,"o":108961.1,"h":108977.1,"l":108961.1,"c":108967.5,"v":217400,"usd":1.99505124}
{"ts":1751874060000,"o":108967.5,"h":108967.6,"l":108967.6,"c":108967.6,"v":1700,"usd":0.0156009}
{"ts":1751874120000,"o":108967.6,"h":108977.1,"l":108967.6,"c":108967.6,"v":8900,"usd":0.08166978}
{"ts":1751874180000,"o":108967.6,"h":108967.6,"l":108967.6,"c":108967.6,"v":300,"usd":0.0027531}
{"ts":1751874240000,"o":108967.6,"h":108977.1,"l":108930,"c":108934.7,"v":454900,"usd":4.17543374}
{"ts":1751874300000,"o":108934.7,"h":108935.7,"l":108928.1,"c":108935.7,"v":100100,"usd":0.91892861}
{"ts":1751874360000,"o":108935.7,"h":108977.2,"l":108936,"c":108977.2,"v":1500,"usd":0.01376756}
{"ts":1751874420000,"o":108977.2,"h":108977.2,"l":108977.1,"c":108977.2,"v":20600,"usd":0.18902972}
{"ts":1751874480000,"o":108977.2,"h":108977.1,"l":108956.1,"c":108956.1,"v":53900,"usd":0.49467812}
{"ts":1751874540000,"o":108956.1,"h":108956.1,"l":108956.1,"c":108956.1,"v":0,"usd":0}
{"ts":1751874600000,"o":108956.1,"h":108976.8,"l":108956.2,"c":108961.5,"v":69500,"usd":0.63780279}
{"ts":1751874660000,"o":108961.5,"h":108956.2,"l":108956.1,"c":108956.2,"v":500,"usd":0.004589}
{"ts":1751874720000,"o":108956.2,"h":108977.2,"l":108966.1,"c":108977.2,"v":108800,"usd":0.99838216}
{"ts":1751874780000,"o":108977.2,"h":109000,"l":108980,"c":109000,"v":110600,"usd":1.01486435}
{"ts":1751874840000,"o":109000,"h":109018,"l":109000,"c":109018,"v":307400,"usd":2.82004879}
{"ts":1751874900000,"o":109018,"h":109067.7,"l":109020,"c":109053.2,"v":293200,"usd":2.68909506}
{"ts":1751874960000,"o":109053.2,"h":109053.2,"l":109040,"c":109040,"v":68400,"usd":0.62721448}
{"ts":1751875020000,"o":109040,"h":109040.2,"l":109040,"c":109040.2,"v":17600,"usd":0.16140784}
{"ts":1751875080000,"o":109040.2,"h":109053.3,"l":109040.3,"c":109053.2,"v":29900,"usd":0.27418237}
{"ts":1751875140000,"o":109053.2,"h":109040.1,"l":109040.1,"c":109040.1,"v":300,"usd":0.00275127}
{"ts":1751875200000,"o":109040.1,"h":109053.3,"l":109053.3,"c":109053.3,"v":1800,"usd":0.01650564}
{"ts":1751875260000,"o":109053.3,"h":109053.2,"l":108991.2,"c":109039.9,"v":4031600,"usd":36.97769985}
{"ts":1751875320000,"o":109039.9,"h":109041.6,"l":109034.5,"c":109041.6,"v":17300,"usd":0.15865658}
{"ts":1751875380000,"o":109041.6,"h":109052.6,"l":109000.1,"c":109052.5,"v":338900,"usd":3.10867485}
{"ts":1751875440000,"o":109052.5,"h":109050,"l":109019.3,"c":109020,"v":44300,"usd":0.40631815}
{"ts":1751875500000,"o":109020,"h":109040,"l":109010.1,"c":109040,"v":69800,"usd":0.64027902}
{"ts":1751875560000,"o":109040,"h":109075.7,"l":109053.1,"c":109075.7,"v":344000,"usd":3.15440206}
{"ts":1751875620000,"o":109075.7,"h":109066.5,"l":109042.6,"c":109042.7,"v":19100,"usd":0.17513325}
{"ts":1751875680000,"o":109042.7,"h":109042.7,"l":109018.9,"c":109042.6,"v":67500,"usd":0.61908379}
{"ts":1751875740000,"o":109042.6,"h":109054.2,"l":109013.5,"c":109054.2,"v":425200,"usd":3.89979168}
{"ts":1751875800000,"o":109054.2,"h":109043.5,"l":109013.5,"c":109013.5,"v":261900,"usd":2.40215168}
{"ts":1751875860000,"o":109013.5,"h":109013.5,"l":108980,"c":108980,"v":166700,"usd":1.52931903}
{"ts":1751875920000,"o":108980,"h":108977,"l":108921.8,"c":108921.9,"v":160900,"usd":1.47671106}
{"ts":1751875980000,"o":108921.9,"h":108956.4,"l":108935.1,"c":108956.4,"v":50500,"usd":0.46357648}
{"ts":1751876040000,"o":108956.4,"h":108950.1,"l":108921.8,"c":108921.8,"v":165500,"usd":1.5192548}
{"ts":1751876100000,"o":108921.8,"h":108921.8,"l":108900,"c":108900,"v":115900,"usd":1.06406903}
{"ts":1751876160000,"o":108900,"h":108919.7,"l":108860.3,"c":108860.3,"v":112400,"usd":1.03223426}
{"ts":1751876220000,"o":108860.3,"h":108908.2,"l":108865.9,"c":108885.9,"v":45900,"usd":0.42154302}
{"ts":1751876280000,"o":108885.9,"h":108921.9,"l":108894.8,"c":108921.9,"v":123200,"usd":1.13111234}
{"ts":1751876340000,"o":108921.9,"h":108928.8,"l":108890,"c":108890,"v":8100,"usd":0.07436943}
{"ts":1751876400000,"o":108890,"h":108899.3,"l":108899.3,"c":108899.3,"v":800,"usd":0.00734624}
{"ts":1751876460000,"o":108899.3,"h":108905.6,"l":108886.6,"c":108905.6,"v":198400,"usd":1.82186252}
{"ts":1751876520000,"o":108905.6,"h":108927.5,"l":108891,"c":108913.2,"v":123900,"usd":1.13781082}
{"ts":1751876580000,"o":108913.2,"h":108929.8,"l":108891.9,"c":108891.9,"v":15900,"usd":0.14599655}
{"ts":1751876640000,"o":108891.9,"h":108891.9,"l":108891.9,"c":108891.9,"v":0,"usd":0}
{"ts":1751876700000,"o":108891.9,"h":108920,"l":108903.4,"c":108920,"v":76400,"usd":0.70153223}
{"ts":1751876760000,"o":108920,"h":108929.2,"l":108900,"c":108900,"v":16300,"usd":0.14966421}
{"ts":1751876820000,"o":108900,"h":108890.2,"l":108886,"c":108886,"v":5000,"usd":0.04591833}
{"ts":1751876880000,"o":108886,"h":108901.8,"l":108891.2,"c":108891.2,"v":6300,"usd":0.05785344}
{"ts":1751876940000,"o":108891.2,"h":108901.8,"l":108901.8,"c":108901.8,"v":2000,"usd":0.0183652}
{"ts":1751877000000,"o":108901.8,"h":108903.2,"l":108885.9,"c":108885.9,"v":183700,"usd":1.68706904}
{"ts":1751877060000,"o":108885.9,"h":108917.1,"l":108850,"c":108917.1,"v":501300,"usd":4.60467885}
{"ts":1751877120000,"o":108917.1,"h":108949,"l":108917.1,"c":108949,"v":119800,"usd":1.09979934}
{"ts":1751877180000,"o":108949,"h":108966.8,"l":108920.1,"c":108929.2,"v":62200,"usd":0.57093887}
{"ts":1751877240000,"o":108929.2,"h":108933.3,"l":108898.3,"c":108911.5,"v":39200,"usd":0.35990828}
{"ts":1751877300000,"o":108911.5,"h":108913.3,"l":108893.4,"c":108893.5,"v":33300,"usd":0.30579434}
{"ts":1751877360000,"o":108893.5,"h":108959.9,"l":108899.3,"c":108948.3,"v":262100,"usd":2.40596848}
{"ts":1751877420000,"o":108948.3,"h":108972.7,"l":108940.1,"c":108940.1,"v":42600,"usd":0.39098083}
{"ts":1751877480000,"o":108940.1,"h":108970.7,"l":108940.2,"c":108970.7,"v":124500,"usd":1.14278465}
{"ts":1751877540000,"o":108970.7,"h":108979.7,"l":108945,"c":108945,"v":121800,"usd":1.11797876}
{"ts":1751877600000,"o":108945,"h":109018.9,"l":108974.9,"c":109007.1,"v":54300,"usd":0.49816498}
{"ts":1751877660000,"o":109007.1,"h":109100,"l":109009.9,"c":109093.2,"v":449000,"usd":4.11689869}
{"ts":1751877720000,"o":109093.2,"h":109089.8,"l":109041.5,"c":109057.3,"v":72300,"usd":0.66296063}
{"ts":1751877780000,"o":109057.3,"h":109075.7,"l":109043.8,"c":109057.2,"v":139500,"usd":1.27896477}
{"ts":1751877840000,"o":109057.2,"h":109064.9,"l":109034.8,"c":109034.8,"v":40900,"usd":0.37507436}
{"ts":1751877900000,"o":109034.8,"h":109059.6,"l":109031.5,"c":109040.9,"v":14300,"usd":0.13113914}
{"ts":1751877960000,"o":109040.9,"h":109043.9,"l":108984.6,"c":108991.6,"v":451400,"usd":4.14051213}
{"ts":1751878020000,"o":108991.6,"h":109014,"l":109014,"c":109014,"v":2500,"usd":0.02293275}
{"ts":1751878080000,"o":109014,"h":109014,"l":108992.5,"c":108992.6,"v":12500,"usd":0.11466843}
{"ts":1751878140000,"o":108992.6,"h":108992.5,"l":108963,"c":108963,"v":122200,"usd":1.12145939}
{"ts":1751878200000,"o":108963,"h":108960.4,"l":108940.1,"c":108960.2,"v":12200,"usd":0.11196965}
{"ts":1751878260000,"o":108960.2,"h":108985.4,"l":108963.1,"c":108985.4,"v":145300,"usd":1.33346561}
{"ts":1751878320000,"o":108985.4,"h":109008.6,"l":108986.8,"c":108986.8,"v":33100,"usd":0.30366545}
{"ts":1751878380000,"o":108986.8,"h":108986.8,"l":108986.8,"c":108986.8,"v":400,"usd":0.00367016}
{"ts":1751878440000,"o":108986.8,"h":108997.6,"l":108963,"c":108963.1,"v":24000,"usd":0.22020912}
{"ts":1751878500000,"o":108963.1,"h":109030,"l":108993.6,"c":109030,"v":162100,"usd":1.48694914}
{"ts":1751878560000,"o":109030,"h":109080,"l":109040,"c":109051.8,"v":62900,"usd":0.57676136}
{"ts":1751878620000,"o":109051.8,"h":109062.3,"l":109018.9,"c":109018.9,"v":222300,"usd":2.03905526}
{"ts":1751878680000,"o":109018.9,"h":109031.7,"l":109020.3,"c":109031.7,"v":16500,"usd":0.1513462}
{"ts":1751878740000,"o":109031.7,"h":109022.1,"l":109020,"c":109020,"v":4200,"usd":0.03852455}
{"ts":1751878800000,"o":109020,"h":109020,"l":109020,"c":109020,"v":0,"usd":0}
{"ts":1751878860000,"o":109020,"h":109010,"l":108950,"c":108950,"v":128400,"usd":1.1779287}
{"ts":1751878920000,"o":108950,"h":108940,"l":108908.1,"c":108940,"v":18800,"usd":0.17260219}
{"ts":1751878980000,"o":108940,"h":108929.9,"l":108890.2,"c":108890.2,"v":17200,"usd":0.15793822}
{"ts":1751879040000,"o":108890.2,"h":108896.9,"l":108880.1,"c":108896.9,"v":1100,"usd":0.0101021}
{"ts":1751879100000,"o":108896.9,"h":108899.8,"l":108870.1,"c":108870.1,"v":35200,"usd":0.32325277}
{"ts":1751879160000,"o":108870.1,"h":108880,"l":108840.5,"c":108878.3,"v":212100,"usd":1.94855479}
{"ts":1751879220000,"o":108878.3,"h":108875.1,"l":108875.1,"c":108875.1,"v":1300,"usd":0.01194024}
{"ts":1751879280000,"o":108875.1,"h":108851,"l":108850.9,"c":108850.9,"v":110300,"usd":1.01331507}
{"ts":1751879340000,"o":108850.9,"h":108882.5,"l":108840.6,"c":108855.4,"v":184600,"usd":1.69584619}
{"ts":1751879400000,"o":108855.4,"h":108855.4,"l":108855.4,"c":108855.4,"v":0,"usd":0}
{"ts":1751879460000,"o":108855.4,"h":108883.4,"l":108855.4,"c":108883.3,"v":82100,"usd":0.75407871}
{"ts":1751879520000,"o":108883.3,"h":108883.2,"l":108883.2,"c":108883.2,"v":11800,"usd":0.10837356}
{"ts":1751879580000,"o":108883.2,"h":108892.6,"l":108883.3,"c":108892.6,"v":139500,"usd":1.28117229}
{"ts":1751879640000,"o":108892.6,"h":108919.6,"l":108892.6,"c":108919.6,"v":13200,"usd":0.12121446}
{"ts":1751879700000,"o":108919.6,"h":108919.5,"l":108903.8,"c":108903.8,"v":7300,"usd":0.06702367}
{"ts":1751879760000,"o":108903.8,"h":108891,"l":108860,"c":108860,"v":109300,"usd":1.00383428}
{"ts":1751879820000,"o":108860,"h":108855.3,"l":108850,"c":108850,"v":7500,"usd":0.0688991}
{"ts":1751879880000,"o":108850,"h":108841,"l":108815.3,"c":108815.3,"v":137600,"usd":1.26425641}
{"ts":1751879940000,"o":108815.3,"h":108815.4,"l":108800.1,"c":108804.6,"v":23000,"usd":0.21137662}
{"ts":1751880000000,"o":108804.6,"h":108804.6,"l":108800,"c":108800,"v":11100,"usd":0.10202184}
{"ts":1751880060000,"o":108800,"h":108800,"l":108777.6,"c":108791.5,"v":173300,"usd":1.59289877}
{"ts":1751880120000,"o":108791.5,"h":108777.8,"l":108753,"c":108772.3,"v":122700,"usd":1.12810104}
{"ts":1751880180000,"o":108772.3,"h":108853.5,"l":108787.8,"c":108853.5,"v":484700,"usd":4.4547727}
{"ts":1751880240000,"o":108853.5,"h":108853.4,"l":108827.2,"c":108835.1,"v":118200,"usd":1.08588448}
{"ts":1751880300000,"o":108835.1,"h":108846.9,"l":108813.6,"c":108813.6,"v":60900,"usd":0.55953399}
{"ts":1751880360000,"o":108813.6,"h":108813.7,"l":108813.7,"c":108813.7,"v":700,"usd":0.006433}
{"ts":1751880420000,"o":108813.7,"h":108839,"l":108821.4,"c":108839,"v":6800,"usd":0.06248762}
{"ts":1751880480000,"o":108839,"h":108839,"l":108838.9,"c":108839,"v":2700,"usd":0.02480733}
{"ts":1751880540000,"o":108839,"h":108863.2,"l":108839,"c":108863.1,"v":30500,"usd":0.28019824}
{"ts":1751880600000,"o":108863.1,"h":108863.2,"l":108863.1,"c":108863.1,"v":26000,"usd":0.2388308}
{"ts":1751880660000,"o":108863.1,"h":108863.2,"l":108821.4,"c":108821.4,"v":280800,"usd":2.57947794}
{"ts":1751880720000,"o":108821.4,"h":108835.3,"l":108821.4,"c":108835.3,"v":16400,"usd":0.150689}
{"ts":1751880780000,"o":108835.3,"h":108842.7,"l":108842.7,"c":108842.7,"v":1100,"usd":0.01010636}
{"ts":1751880840000,"o":108842.7,"h":108842.7,"l":108842.6,"c":108842.7,"v":5300,"usd":0.04869428}
{"ts":1751880900000,"o":108842.7,"h":108842.7,"l":108821.4,"c":108837.3,"v":249000,"usd":2.2878585}
{"ts":1751880960000,"o":108837.3,"h":108855.8,"l":108837.3,"c":108855.8,"v":121400,"usd":1.11528409}
{"ts":1751881020000,"o":108855.8,"h":108899.9,"l":108860,"c":108899.9,"v":6100,"usd":0.05602132}
{"ts":1751881080000,"o":108899.9,"h":108903.7,"l":108892.7,"c":108903.7,"v":32900,"usd":0.30212058}
{"ts":1751881140000,"o":108903.7,"h":108903.6,"l":108880.1,"c":108880.1,"v":64700,"usd":0.59411861}
{"ts":1751881200000,"o":108880.1,"h":108903.9,"l":108880.1,"c":108903.9,"v":113100,"usd":1.03856301}
{"ts":1751881260000,"o":108903.9,"h":108935.2,"l":108903.9,"c":108914.6,"v":293400,"usd":2.69357146}
{"ts":1751881320000,"o":108914.6,"h":108914.5,"l":108910,"c":108910,"v":122200,"usd":1.12197934}
{"ts":1751881380000,"o":108910,"h":108910,"l":108910,"c":108910,"v":0,"usd":0}
{"ts":1751881440000,"o":108910,"h":108903.6,"l":108901.4,"c":108901.4,"v":181100,"usd":1.6629434}
{"ts":1751881500000,"o":108901.4,"h":108917.8,"l":108917.8,"c":108917.8,"v":200,"usd":0.00183624}
{"ts":1751881560000,"o":108917.8,"h":108917.7,"l":108880,"c":108880,"v":335800,"usd":3.08381464}
{"ts":1751881620000,"o":108880,"h":108870.1,"l":108850.1,"c":108850.1,"v":226500,"usd":2.08056263}
{"ts":1751881680000,"o":108850.1,"h":108850.1,"l":108840.1,"c":108850.1,"v":154300,"usd":1.41756166}
{"ts":1751881740000,"o":108850.1,"h":108859.8,"l":108800,"c":108800.1,"v":553300,"usd":5.08369164}
{"ts":1751881800000,"o":108800.1,"h":108813.6,"l":108767.9,"c":108813.6,"v":68900,"usd":0.63333653}
{"ts":1751881860000,"o":108813.6,"h":108813.6,"l":108813.5,"c":108813.6,"v":16600,"usd":0.152554}
{"ts":1751881920000,"o":108813.6,"h":108819.9,"l":108793.8,"c":108793.8,"v":134500,"usd":1.2360096}
{"ts":1751881980000,"o":108793.8,"h":108793.9,"l":108793.9,"c":108793.9,"v":100,"usd":0.00091917}
{"ts":1751882040000,"o":108793.9,"h":108793.9,"l":108793.9,"c":108793.9,"v":0,"usd":0}
{"ts":1751882100000,"o":108793.9,"h":108819.9,"l":108803.6,"c":108809.3,"v":139000,"usd":1.27735522}
{"ts":1751882160000,"o":108809.3,"h":108820,"l":108801.1,"c":108803.9,"v":17200,"usd":0.15806487}
{"ts":1751882220000,"o":108803.9,"h":108860,"l":108814.6,"c":108851.5,"v":398000,"usd":3.65706855}
{"ts":1751882280000,"o":108851.5,"h":108855.1,"l":108851.6,"c":108855.1,"v":8800,"usd":0.08084363}
{"ts":1751882340000,"o":108855.1,"h":108857.9,"l":108857.9,"c":108857.9,"v":100,"usd":0.00091863}
{"ts":1751882400000,"o":108857.9,"h":108857.8,"l":108836.5,"c":108836.5,"v":514000,"usd":4.72220695}
{"ts":1751882460000,"o":108836.5,"h":108820.1,"l":108780.1,"c":108784.9,"v":155500,"usd":1.42917023}
{"ts":1751882520000,"o":108784.9,"h":108796.8,"l":108785,"c":108796.7,"v":161300,"usd":1.48265142}
{"ts":1751882580000,"o":108796.7,"h":108792.6,"l":108787,"c":108792.6,"v":41500,"usd":0.38146}
{"ts":1751882640000,"o":108792.6,"h":108818.4,"l":108785,"c":108785,"v":56300,"usd":0.51743026}
{"ts":1751882700000,"o":108785,"h":108785.3,"l":108784.9,"c":108784.9,"v":3200,"usd":0.02941579}
{"ts":1751882760000,"o":108784.9,"h":108798.4,"l":108759.1,"c":108798.4,"v":138500,"usd":1.27321334}
{"ts":1751882820000,"o":108798.4,"h":108795.3,"l":108739,"c":108756.3,"v":133000,"usd":1.22302843}
{"ts":1751882880000,"o":108756.3,"h":108759.9,"l":108759.9,"c":108759.9,"v":4300,"usd":0.03953678}
{"ts":1751882940000,"o":108759.9,"h":108765.5,"l":108760,"c":108760.4,"v":11000,"usd":0.10113811}
{"ts":1751883000000,"o":108760.4,"h":108775.3,"l":108760.4,"c":108760.4,"v":9500,"usd":0.08733799}
{"ts":1751883060000,"o":108760.4,"h":108769.7,"l":108763.8,"c":108769.7,"v":9300,"usd":0.08550356}
{"ts":1751883120000,"o":108769.7,"h":108769.8,"l":108759.9,"c":108759.9,"v":22500,"usd":0.20686536}
{"ts":1751883180000,"o":108759.9,"h":108760,"l":108726.8,"c":108736.1,"v":282400,"usd":2.59691702}
{"ts":1751883240000,"o":108736.1,"h":108762,"l":108717.9,"c":108762,"v":728900,"usd":6.70354882}
{"ts":1751883300000,"o":108762,"h":108859.9,"l":108766.6,"c":108844.6,"v":589000,"usd":5.41306718}
{"ts":1751883360000,"o":108844.6,"h":108874.9,"l":108824.3,"c":108874.9,"v":79100,"usd":0.72667942}
{"ts":1751883420000,"o":108874.9,"h":108870,"l":108822.6,"c":108826.5,"v":174300,"usd":1.60166806}
{"ts":1751883480000,"o":108826.5,"h":108888.1,"l":108832.8,"c":108873.1,"v":51900,"usd":0.47678792}
{"ts":1751883540000,"o":108873.1,"h":108874.7,"l":108860.1,"c":108860.1,"v":14700,"usd":0.13501827}
{"ts":1751883600000,"o":108860.1,"h":108853.4,"l":108830.1,"c":108830.1,"v":15400,"usd":0.14148916}
{"ts":1751883660000,"o":108830.1,"h":108893.4,"l":108813,"c":108883.4,"v":3863900,"usd":35.4964828}
{"ts":1751883720000,"o":108883.4,"h":108896.6,"l":108850.1,"c":108896.6,"v":420300,"usd":3.86055751}
{"ts":1751883780000,"o":108896.6,"h":108900,"l":108854.6,"c":108880.1,"v":256300,"usd":2.35409385}
{"ts":1751883840000,"o":108880.1,"h":108880,"l":108860.2,"c":108867.7,"v":209200,"usd":1.92167295}
{"ts":1751883900000,"o":108867.7,"h":108876.9,"l":108810,"c":108810,"v":707200,"usd":6.49680107}
{"ts":1751883960000,"o":108810,"h":108800.1,"l":108762.7,"c":108762.7,"v":53700,"usd":0.49361587}
{"ts":1751884020000,"o":108762.7,"h":108794.9,"l":108762.7,"c":108762.7,"v":26000,"usd":0.23901084}
{"ts":1751884080000,"o":108762.7,"h":108777.2,"l":108750,"c":108750,"v":119100,"usd":1.09503454}
{"ts":1751884140000,"o":108750,"h":108750,"l":108727,"c":108742.9,"v":11900,"usd":0.10942923}
{"ts":1751884200000,"o":108742.9,"h":108759.9,"l":108730.1,"c":108740.2,"v":289500,"usd":2.66213305}
{"ts":1751884260000,"o":108740.2,"h":108732.2,"l":108727.2,"c":108727.2,"v":219700,"usd":2.02061143}
{"ts":1751884320000,"o":108727.2,"h":108720.1,"l":108720,"c":108720,"v":46600,"usd":0.42862214}
{"ts":1751884380000,"o":108720,"h":108740,"l":108720.1,"c":108720.2,"v":20200,"usd":0.18577702}
{"ts":1751884440000,"o":108720.2,"h":108750,"l":108724.9,"c":108750,"v":11500,"usd":0.10576215}
{"ts":1751884500000,"o":108750,"h":108757.9,"l":108744.4,"c":108757.8,"v":101800,"usd":0.93609139}
{"ts":1751884560000,"o":108757.8,"h":108799.9,"l":108757.9,"c":108790.9,"v":387500,"usd":3.56230292}
{"ts":1751884620000,"o":108790.9,"h":108774.8,"l":108729.9,"c":108737.4,"v":29300,"usd":0.26940264}
{"ts":1751884680000,"o":108737.4,"h":108761.2,"l":108759.9,"c":108761.2,"v":700,"usd":0.00643616}
{"ts":1751884740000,"o":108761.2,"h":108777.2,"l":108777.1,"c":108777.1,"v":900,"usd":0.00827379}
{"ts":1751884800000,"o":108777.1,"h":108777.2,"l":108777.1,"c":108777.1,"v":9800,"usd":0.09009238}
{"ts":1751884860000,"o":108777.1,"h":108777.1,"l":108764.6,"c":108776,"v":288000,"usd":2.64764542}
{"ts":1751884920000,"o":108776,"h":108747.2,"l":108747.2,"c":108747.2,"v":1400,"usd":0.01287384}
{"ts":1751884980000,"o":108747.2,"h":108747.2,"l":108740,"c":108740,"v":15600,"usd":0.14345412}
{"ts":1751885040000,"o":108740,"h":108741.6,"l":108720,"c":108741.6,"v":65700,"usd":0.60429731}
{"ts":1751885100000,"o":108741.6,"h":108752.6,"l":108741.7,"c":108752.6,"v":21800,"usd":0.20047408}
{"ts":1751885160000,"o":108752.6,"h":108744.9,"l":108744.9,"c":108744.9,"v":2000,"usd":0.0183916}
{"ts":1751885220000,"o":108744.9,"h":108744.9,"l":108720.2,"c":108734.3,"v":26400,"usd":0.24280114}
{"ts":1751885280000,"o":108734.3,"h":108777.1,"l":108734.3,"c":108777,"v":47400,"usd":0.43586899}
{"ts":1751885340000,"o":108777,"h":108789.6,"l":108759.5,"c":108759.5,"v":242000,"usd":2.22473402}
{"ts":1751885400000,"o":108759.5,"h":108769.6,"l":108760.8,"c":108760.8,"v":10000,"usd":0.09194008}
{"ts":1751885460000,"o":108760.8,"h":108760,"l":108720,"c":108720,"v":222500,"usd":2.04638812}
{"ts":1751885520000,"o":108720,"h":108720,"l":108720,"c":108720,"v":234200,"usd":2.15414818}
{"ts":1751885580000,"o":108720,"h":108720,"l":108710.1,"c":108710.1,"v":9200,"usd":0.08462167}
{"ts":1751885640000,"o":108710.1,"h":108718.3,"l":108710.1,"c":108718.3,"v":38400,"usd":0.35323259}
{"ts":1751885700000,"o":108718.3,"h":108718.3,"l":108700.1,"c":108700.1,"v":133900,"usd":1.2317115}
{"ts":1751885760000,"o":108700.1,"h":108700,"l":108680,"c":108680.8,"v":437500,"usd":4.02522864}
{"ts":1751885820000,"o":108680.8,"h":108680.8,"l":108669.8,"c":108675.4,"v":244800,"usd":2.25254067}
{"ts":1751885880000,"o":108675.4,"h":108675.3,"l":108664.1,"c":108675.2,"v":126800,"usd":1.16678926}
{"ts":1751885940000,"o":108675.2,"h":108674.6,"l":108674.5,"c":108674.6,"v":30600,"usd":0.28157508}
{"ts":1751886000000,"o":108674.6,"h":108674.6,"l":108674.5,"c":108674.5,"v":3200,"usd":0.02944576}
{"ts":1751886060000,"o":108674.5,"h":108720,"l":108674.6,"c":108700,"v":231400,"usd":2.12885318}
{"ts":1751886120000,"o":108700,"h":108710.9,"l":108668.6,"c":108698.1,"v":127400,"usd":1.172153}
{"ts":1751886180000,"o":108698.1,"h":108710.4,"l":108694.5,"c":108694.5,"v":20800,"usd":0.19134804}
{"ts":1751886240000,"o":108694.5,"h":108726,"l":108694.5,"c":108725.9,"v":34800,"usd":0.320123}
{"ts":1751886300000,"o":108725.9,"h":108734,"l":108704.5,"c":108704.5,"v":55900,"usd":0.51410936}
{"ts":1751886360000,"o":108704.5,"h":108702.4,"l":108700.1,"c":108700.1,"v":2000,"usd":0.0183989}
{"ts":1751886420000,"o":108700.1,"h":108700.1,"l":108700.1,"c":108700.1,"v":100,"usd":0.00091996}
{"ts":1751886480000,"o":108700.1,"h":108700.1,"l":108700,"c":108700.1,"v":74200,"usd":0.68261032}
{"ts":1751886540000,"o":108700.1,"h":108708.5,"l":108673.7,"c":108677.2,"v":75700,"usd":0.69651381}
{"ts":1751886600000,"o":108677.2,"h":108706.3,"l":108695.4,"c":108706.3,"v":45900,"usd":0.42227622}
{"ts":1751886660000,"o":108706.3,"h":108713.8,"l":108713.7,"c":108713.7,"v":10300,"usd":0.09474455}
{"ts":1751886720000,"o":108713.7,"h":108701,"l":108701,"c":108701,"v":1700,"usd":0.01563915}
{"ts":1751886780000,"o":108701,"h":108701,"l":108701,"c":108701,"v":2000,"usd":0.018399}
{"ts":1751886840000,"o":108701,"h":108701,"l":108701,"c":108701,"v":26000,"usd":0.239187}
{"ts":1751886900000,"o":108701,"h":108714.4,"l":108700.9,"c":108711.4,"v":44500,"usd":0.40934033}
{"ts":1751886960000,"o":108711.4,"h":108700,"l":108692.1,"c":108692.4,"v":5400,"usd":0.04967805}
{"ts":1751887020000,"o":108692.4,"h":108693,"l":108680,"c":108680,"v":11700,"usd":0.10764408}
{"ts":1751887080000,"o":108680,"h":108664.4,"l":108664.4,"c":108664.4,"v":1300,"usd":0.01196338}
{"ts":1751887140000,"o":108664.4,"h":108664.4,"l":108664,"c":108664,"v":327600,"usd":3.01480449}
{"ts":1751887200000,"o":108664,"h":108660,"l":108634.4,"c":108647.4,"v":411300,"usd":3.78564209}
{"ts":1751887260000,"o":108647.4,"h":108642.4,"l":108621.6,"c":108621.7,"v":164900,"usd":1.5179736}
{"ts":1751887320000,"o":108621.7,"h":108660,"l":108600.2,"c":108651.8,"v":808000,"usd":7.4384321}
{"ts":1751887380000,"o":108651.8,"h":108640,"l":108601.4,"c":108601.4,"v":10400,"usd":0.09575213}
{"ts":1751887440000,"o":108601.4,"h":108640.7,"l":108552.7,"c":108640.7,"v":825300,"usd":7.6004466}
{"ts":1751887500000,"o":108640.7,"h":108680,"l":108652.4,"c":108669.2,"v":102600,"usd":0.94415405}
{"ts":1751887560000,"o":108669.2,"h":108669.1,"l":108650.1,"c":108664.5,"v":164100,"usd":1.51008672}
{"ts":1751887620000,"o":108664.5,"h":108709.1,"l":108664.5,"c":108709.1,"v":170100,"usd":1.56516176}
{"ts":1751887680000,"o":108709.1,"h":108770.4,"l":108719.9,"c":108753.9,"v":278800,"usd":2.56379871}
{"ts":1751887740000,"o":108753.9,"h":108809.9,"l":108753.9,"c":108786.4,"v":159500,"usd":1.46615842}
{"ts":1751887800000,"o":108786.4,"h":108788.1,"l":108750,"c":108750,"v":48600,"usd":0.44681476}
{"ts":1751887860000,"o":108750,"h":108754.3,"l":108740.2,"c":108754.3,"v":111400,"usd":1.02445479}
{"ts":1751887920000,"o":108754.3,"h":108745.6,"l":108740.2,"c":108745.6,"v":2300,"usd":0.02115086}
{"ts":1751887980000,"o":108745.6,"h":108745.6,"l":108730,"c":108730,"v":128200,"usd":1.17894888}
{"ts":1751888040000,"o":108730,"h":108735,"l":108700.1,"c":108700.1,"v":68500,"usd":0.6300187}
{"ts":1751888100000,"o":108700.1,"h":108733.6,"l":108700.1,"c":108700.1,"v":124400,"usd":1.14422264}
{"ts":1751888160000,"o":108700.1,"h":108700,"l":108670,"c":108670,"v":68500,"usd":0.63024822}
{"ts":1751888220000,"o":108670,"h":108670.1,"l":108670.1,"c":108670.1,"v":34600,"usd":0.31839612}
{"ts":1751888280000,"o":108670.1,"h":108699.8,"l":108687,"c":108687.1,"v":136700,"usd":1.2577116}
{"ts":1751888340000,"o":108687.1,"h":108695.8,"l":108628.7,"c":108628.7,"v":236300,"usd":2.17425598}
{"ts":1751888400000,"o":108628.7,"h":108661.5,"l":108632.7,"c":108660,"v":42000,"usd":0.38659653}
{"ts":1751888460000,"o":108660,"h":108679.9,"l":108660,"c":108670.8,"v":8600,"usd":0.07914484}
{"ts":1751888520000,"o":108670.8,"h":108676,"l":108667.1,"c":108667.1,"v":181300,"usd":1.6683489}
{"ts":1751888580000,"o":108667.1,"h":108693.3,"l":108680,"c":108685.6,"v":1600,"usd":0.01472119}
{"ts":1751888640000,"o":108685.6,"h":108738,"l":108685.5,"c":108738,"v":28700,"usd":0.26397562}
{"ts":1751888700000,"o":108738,"h":108779.9,"l":108737.9,"c":108740.8,"v":204800,"usd":1.88285376}
{"ts":1751888760000,"o":108740.8,"h":108747.5,"l":108737.9,"c":108747.2,"v":20200,"usd":0.18575334}
{"ts":1751888820000,"o":108747.2,"h":108752.3,"l":108697.9,"c":108697.9,"v":53400,"usd":0.49114119}
{"ts":1751888880000,"o":108697.9,"h":108684.4,"l":108670.1,"c":108673,"v":92800,"usd":0.85391874}
{"ts":1751888940000,"o":108673,"h":108675.4,"l":108650,"c":108655.1,"v":230700,"usd":2.12315986}
{"ts":1751889000000,"o":108655.1,"h":108655.1,"l":108655.1,"c":108655.1,"v":0,"usd":0}
{"ts":1751889060000,"o":108655.1,"h":108655.2,"l":108640,"c":108640,"v":134900,"usd":1.24155976}
{"ts":1751889120000,"o":108640,"h":108631.9,"l":108620,"c":108620.1,"v":13800,"usd":0.12703758}
{"ts":1751889180000,"o":108620.1,"h":108632,"l":108632,"c":108632,"v":9100,"usd":0.08376914}
{"ts":1751889240000,"o":108632,"h":108632,"l":108620.3,"c":108632,"v":148000,"usd":1.36241728}
{"ts":1751889300000,"o":108632,"h":108630,"l":108620.3,"c":108624.4,"v":18600,"usd":0.17123219}
{"ts":1751889360000,"o":108624.4,"h":108624.4,"l":108624.4,"c":108624.4,"v":200,"usd":0.0018412}
{"ts":1751889420000,"o":108624.4,"h":108632,"l":108624.3,"c":108632,"v":193800,"usd":1.78404864}
{"ts":1751889480000,"o":108632,"h":108655.2,"l":108635,"c":108655.1,"v":193100,"usd":1.77745411}
{"ts":1751889540000,"o":108655.1,"h":108630.2,"l":108630.1,"c":108630.2,"v":6500,"usd":0.0598358}
{"ts":1751889600000,"o":108630.2,"h":108630.2,"l":108630.1,"c":108630.1,"v":48900,"usd":0.45014899}
{"ts":1751889660000,"o":108630.1,"h":108630.2,"l":108591.2,"c":108591.2,"v":375100,"usd":3.45341472}
{"ts":1751889720000,"o":108591.2,"h":108631,"l":108590.2,"c":108620.2,"v":193300,"usd":1.78003824}
{"ts":1751889780000,"o":108620.2,"h":108630.1,"l":108590,"c":108590,"v":206800,"usd":1.90390729}
{"ts":1751889840000,"o":108590,"h":108580,"l":108566.8,"c":108574.8,"v":38100,"usd":0.35092661}
{"ts":1751889900000,"o":108574.8,"h":108617.1,"l":108533.4,"c":108574.4,"v":197000,"usd":1.81451686}
{"ts":1751889960000,"o":108574.4,"h":108574.4,"l":108528,"c":108529,"v":71800,"usd":0.66149561}
{"ts":1751890020000,"o":108529,"h":108580,"l":108529.1,"c":108554.9,"v":273600,"usd":2.52055638}
{"ts":1751890080000,"o":108554.9,"h":108580.4,"l":108553.5,"c":108580.4,"v":18800,"usd":0.17318319}
{"ts":1751890140000,"o":108580.4,"h":108600.9,"l":108580.4,"c":108580.4,"v":178700,"usd":1.64576335}
{"ts":1751890200000,"o":108580.4,"h":108580.5,"l":108560,"c":108560,"v":98400,"usd":0.90626842}
{"ts":1751890260000,"o":108560,"h":108554,"l":108553.9,"c":108553.9,"v":1800,"usd":0.0165816}
{"ts":1751890320000,"o":108553.9,"h":108553.9,"l":108515.4,"c":108518.6,"v":57900,"usd":0.53346975}
{"ts":1751890380000,"o":108518.6,"h":108520,"l":108480.9,"c":108506.4,"v":661200,"usd":6.09370826}
{"ts":1751890440000,"o":108506.4,"h":108505,"l":108500.3,"c":108500.3,"v":158900,"usd":1.46451518}
{"ts":1751890500000,"o":108500.3,"h":108514.6,"l":108481.7,"c":108514.6,"v":424800,"usd":3.91538746}
{"ts":1751890560000,"o":108514.6,"h":108491,"l":108491,"c":108491,"v":11300,"usd":0.10415662}
{"ts":1751890620000,"o":108491,"h":108496.5,"l":108460.9,"c":108460.9,"v":469300,"usd":4.32616086}
{"ts":1751890680000,"o":108460.9,"h":108461,"l":108424.6,"c":108427.7,"v":641900,"usd":5.91902912}
{"ts":1751890740000,"o":108427.7,"h":108427.7,"l":108402.3,"c":108420.1,"v":296200,"usd":2.73217334}
{"ts":1751890800000,"o":108420.1,"h":108420,"l":108400.3,"c":108400.3,"v":155400,"usd":1.43340527}
{"ts":1751890860000,"o":108400.3,"h":108406.6,"l":108382.4,"c":108382.4,"v":249500,"usd":2.30173654}
{"ts":1751890920000,"o":108382.4,"h":108439.9,"l":108382.4,"c":108433.1,"v":146300,"usd":1.34943235}
{"ts":1751890980000,"o":108433.1,"h":108419,"l":108389.7,"c":108389.7,"v":217500,"usd":2.00645111}
{"ts":1751891040000,"o":108389.7,"h":108390,"l":108372.4,"c":108390,"v":46700,"usd":0.43089514}
{"ts":1751891100000,"o":108390,"h":108436.5,"l":108400,"c":108425.8,"v":813700,"usd":7.50614034}
{"ts":1751891160000,"o":108425.8,"h":108456,"l":108390.2,"c":108390.4,"v":345000,"usd":3.18240098}
{"ts":1751891220000,"o":108390.4,"h":108399.1,"l":108373.5,"c":108373.6,"v":155300,"usd":1.43273446}
{"ts":1751891280000,"o":108373.6,"h":108390.9,"l":108372.5,"c":108374.1,"v":69900,"usd":0.64494924}
{"ts":1751891340000,"o":108374.1,"h":108421.2,"l":108374.2,"c":108408.4,"v":145900,"usd":1.34593213}
{"ts":1751891400000,"o":108408.4,"h":108426.8,"l":108408.3,"c":108415.9,"v":39100,"usd":0.36064651}
{"ts":1751891460000,"o":108415.9,"h":108437.8,"l":108400.4,"c":108408.9,"v":338300,"usd":3.12024467}
{"ts":1751891520000,"o":108408.9,"h":108455.6,"l":108428.8,"c":108442.1,"v":176500,"usd":1.62759424}
{"ts":1751891580000,"o":108442.1,"h":108475.2,"l":108442.1,"c":108469.9,"v":231100,"usd":2.13079837}
{"ts":1751891640000,"o":108469.9,"h":108476,"l":108440,"c":108469.1,"v":254800,"usd":2.34899105}
{"ts":1751891700000,"o":108469.1,"h":108480,"l":108462.6,"c":108462.6,"v":56600,"usd":0.52178447}
{"ts":1751891760000,"o":108462.6,"h":108473.5,"l":108450.1,"c":108451.5,"v":79900,"usd":0.73671909}
{"ts":1751891820000,"o":108451.5,"h":108474,"l":108451.5,"c":108471.1,"v":38000,"usd":0.35036792}
{"ts":1751891880000,"o":108471.1,"h":108499.9,"l":108460.1,"c":108460.1,"v":267100,"usd":2.46213479}
{"ts":1751891940000,"o":108460.1,"h":108496.7,"l":108460.1,"c":108490.5,"v":239100,"usd":2.20413794}
{"ts":1751892000000,"o":108490.5,"h":108480.9,"l":108480.8,"c":108480.8,"v":15700,"usd":0.14472574}
{"ts":1751892060000,"o":108480.8,"h":108539.9,"l":108477.5,"c":108539.9,"v":167000,"usd":1.53898485}
{"ts":1751892120000,"o":108539.9,"h":108547.6,"l":108520,"c":108520,"v":160200,"usd":1.47597017}
{"ts":1751892180000,"o":108520,"h":108530,"l":108480.6,"c":108480.6,"v":183100,"usd":1.6872277}
{"ts":1751892240000,"o":108480.6,"h":108527,"l":108500,"c":108500,"v":33600,"usd":0.30965051}
{"ts":1751892300000,"o":108500,"h":108499.7,"l":108490.1,"c":108494,"v":83800,"usd":0.77240111}
{"ts":1751892360000,"o":108494,"h":108519.4,"l":108494,"c":108519.4,"v":46000,"usd":0.42397051}
{"ts":1751892420000,"o":108519.4,"h":108539.8,"l":108526,"c":108539,"v":170000,"usd":1.56638696}
{"ts":1751892480000,"o":108539,"h":108535.3,"l":108510.1,"c":108528.2,"v":45500,"usd":0.41922815}
{"ts":1751892540000,"o":108528.2,"h":108547.6,"l":108469.9,"c":108469.9,"v":348900,"usd":3.21510253}
{"ts":1751892600000,"o":108469.9,"h":108480.8,"l":108432,"c":108432,"v":36000,"usd":0.33188975}
{"ts":1751892660000,"o":108432,"h":108432.9,"l":108382.9,"c":108432.9,"v":57900,"usd":0.53416597}
{"ts":1751892720000,"o":108432.9,"h":108440.1,"l":108380.8,"c":108400.1,"v":74200,"usd":0.68436262}
{"ts":1751892780000,"o":108400.1,"h":108400.5,"l":108380.7,"c":108400.5,"v":114300,"usd":1.05460854}
{"ts":1751892840000,"o":108400.5,"h":108467.3,"l":108390,"c":108390,"v":206100,"usd":1.90065995}
{"ts":1751892900000,"o":108390,"h":108398.2,"l":108332.9,"c":108332.9,"v":343900,"usd":3.17354936}
{"ts":1751892960000,"o":108332.9,"h":108331.1,"l":108310.1,"c":108326.1,"v":112300,"usd":1.03667859}
{"ts":1751893020000,"o":108326.1,"h":108354.2,"l":108326.1,"c":108331.3,"v":227700,"usd":2.10187234}
{"ts":1751893080000,"o":108331.3,"h":108339.9,"l":108303.1,"c":108339.9,"v":296600,"usd":2.73836273}
{"ts":1751893140000,"o":108339.9,"h":108339.5,"l":108320.1,"c":108320.1,"v":21800,"usd":0.20125104}
{"ts":1751893200000,"o":108320.1,"h":108343.9,"l":108320.1,"c":108343.9,"v":152900,"usd":1.41139192}
{"ts":1751893260000,"o":108343.9,"h":108370,"l":108320,"c":108364.4,"v":292100,"usd":2.69597483}
{"ts":1751893320000,"o":108364.4,"h":108369.9,"l":108328.2,"c":108355.2,"v":187400,"usd":1.72941418}
{"ts":1751893380000,"o":108355.2,"h":108369.9,"l":108319.8,"c":108319.8,"v":19000,"usd":0.17533878}
{"ts":1751893440000,"o":108319.8,"h":108368,"l":108310.1,"c":108368,"v":93200,"usd":0.86029297}
{"ts":1751893500000,"o":108368,"h":108380,"l":108350,"c":108380,"v":92800,"usd":0.8562999}
{"ts":1751893560000,"o":108380,"h":108398.2,"l":108360.1,"c":108398.1,"v":274700,"usd":2.53453849}
{"ts":1751893620000,"o":108398.1,"h":108408.9,"l":108360,"c":108360,"v":45400,"usd":0.41885424}
{"ts":1751893680000,"o":108360,"h":108353.3,"l":108320.1,"c":108353.3,"v":72800,"usd":0.67194813}
{"ts":1751893740000,"o":108353.3,"h":108340.1,"l":108300,"c":108300.1,"v":48800,"usd":0.45054811}
{"ts":1751893800000,"o":108300.1,"h":108307.4,"l":108307.4,"c":108307.4,"v":1700,"usd":0.0156961}
{"ts":1751893860000,"o":108307.4,"h":108312.4,"l":108307.4,"c":108310.4,"v":132300,"usd":1.22152072}
{"ts":1751893920000,"o":108310.4,"h":108336.3,"l":108290.6,"c":108290.7,"v":326000,"usd":3.00993211}
{"ts":1751893980000,"o":108290.7,"h":108290.7,"l":108089.7,"c":108240.9,"v":5776700,"usd":53.40611111}
{"ts":1751894040000,"o":108240.9,"h":108281.5,"l":108227.1,"c":108227.1,"v":210000,"usd":1.9399563}
{"ts":1751894100000,"o":108227.1,"h":108250,"l":108240.1,"c":108250,"v":4300,"usd":0.03972393}
{"ts":1751894160000,"o":108250,"h":108259.7,"l":108133.2,"c":108158.2,"v":261900,"usd":2.42010862}
{"ts":1751894220000,"o":108158.2,"h":108162,"l":108130.1,"c":108161.9,"v":317500,"usd":2.93598143}
{"ts":1751894280000,"o":108161.9,"h":108161.9,"l":108090.6,"c":108107,"v":271000,"usd":2.5061189}
{"ts":1751894340000,"o":108107,"h":108114.6,"l":108077.4,"c":108090.3,"v":342200,"usd":3.16577493}
{"ts":1751894400000,"o":108090.3,"h":108094.2,"l":107983.4,"c":108052.4,"v":659000,"usd":6.09971052}
{"ts":1751894460000,"o":108052.4,"h":108199.8,"l":108052.4,"c":108192.4,"v":519700,"usd":4.80625614}
{"ts":1751894520000,"o":108192.4,"h":108251.1,"l":108170,"c":108220.3,"v":204600,"usd":1.89084815}
{"ts":1751894580000,"o":108220.3,"h":108220.3,"l":108210,"c":108220.3,"v":120700,"usd":1.11532006}
{"ts":1751894640000,"o":108220.3,"h":108248.6,"l":108235,"c":108248.5,"v":31300,"usd":0.28915105}
{"ts":1751894700000,"o":108248.5,"h":108248.6,"l":108212.4,"c":108245,"v":80700,"usd":0.74558024}
{"ts":1751894760000,"o":108245,"h":108299.9,"l":108245,"c":108285,"v":439300,"usd":4.05736436}
{"ts":1751894820000,"o":108285,"h":108390.9,"l":108291.3,"c":108387.2,"v":532800,"usd":4.91710727}
{"ts":1751894880000,"o":108387.2,"h":108410,"l":108373.5,"c":108384.1,"v":335900,"usd":3.09879572}
{"ts":1751894940000,"o":108384.1,"h":108420,"l":108385.2,"c":108395.6,"v":321100,"usd":2.96201787}
{"ts":1751895000000,"o":108395.6,"h":108425.4,"l":108374,"c":108409.7,"v":533400,"usd":4.92083331}
{"ts":1751895060000,"o":108409.7,"h":108500,"l":108413.6,"c":108442.7,"v":371300,"usd":3.42266392}
{"ts":1751895120000,"o":108442.7,"h":108415.8,"l":108318.9,"c":108341.9,"v":355000,"usd":3.27522888}
{"ts":1751895180000,"o":108341.9,"h":108343.1,"l":108273,"c":108285.1,"v":400000,"usd":3.69256826}
{"ts":1751895240000,"o":108285.1,"h":108325.5,"l":108154.7,"c":108154.7,"v":412900,"usd":3.81426082}
{"ts":1751895300000,"o":108154.7,"h":108185.6,"l":108100.1,"c":108175,"v":586400,"usd":5.42250227}
{"ts":1751895360000,"o":108175,"h":108198.9,"l":108114.4,"c":108126.8,"v":562400,"usd":5.20092945}
{"ts":1751895420000,"o":108126.8,"h":108200,"l":108090.1,"c":108186.4,"v":406500,"usd":3.75903046}
{"ts":1751895480000,"o":108186.4,"h":108213.4,"l":108150.1,"c":108150.1,"v":221400,"usd":2.04620003}
{"ts":1751895540000,"o":108150.1,"h":108245.1,"l":108134.9,"c":108236.2,"v":208800,"usd":1.92951936}
{"ts":1751895600000,"o":108236.2,"h":108226.6,"l":108136.3,"c":108151,"v":219300,"usd":2.02701151}
{"ts":1751895660000,"o":108151,"h":108155.4,"l":108080,"c":108143.6,"v":453400,"usd":4.19457693}
{"ts":1751895720000,"o":108143.6,"h":108152.9,"l":108022.1,"c":108152.8,"v":245500,"usd":2.27121268}
{"ts":1751895780000,"o":108152.8,"h":108209.9,"l":108063.7,"c":108063.7,"v":293600,"usd":2.71568448}
{"ts":1751895840000,"o":108063.7,"h":108075.1,"l":107983.7,"c":108050.2,"v":409700,"usd":3.79239574}
{"ts":1751895900000,"o":108050.2,"h":108150,"l":108050.2,"c":108136.2,"v":486500,"usd":4.49871851}
{"ts":1751895960000,"o":108136.2,"h":108132.9,"l":108030.1,"c":108031.5,"v":182500,"usd":1.68829312}
{"ts":1751896020000,"o":108031.5,"h":108100,"l":108000.3,"c":108098.3,"v":196500,"usd":1.81931659}
{"ts":1751896080000,"o":108098.3,"h":108046.3,"l":107990.1,"c":108046.3,"v":381100,"usd":3.52837879}
{"ts":1751896140000,"o":108046.3,"h":108196.9,"l":108036.7,"c":108155.6,"v":313700,"usd":2.90165172}
{"ts":1751896200000,"o":108155.6,"h":108200,"l":108140.8,"c":108200,"v":128900,"usd":1.19158375}
{"ts":1751896260000,"o":108200,"h":108253.4,"l":108175.5,"c":108183.8,"v":381900,"usd":3.52963954}
{"ts":1751896320000,"o":108183.8,"h":108240,"l":108160.1,"c":108198.2,"v":4248100,"usd":39.25074659}
{"ts":1751896380000,"o":108198.2,"h":108202.3,"l":108170,"c":108170,"v":136000,"usd":1.25717041}
{"ts":1751896440000,"o":108170,"h":108264.1,"l":108160.1,"c":108264.1,"v":339100,"usd":3.13338068}
{"ts":1751896500000,"o":108264.1,"h":108340.6,"l":108274.9,"c":108283.5,"v":156600,"usd":1.44590009}
{"ts":1751896560000,"o":108283.5,"h":108298.2,"l":108237.5,"c":108298.1,"v":130700,"usd":1.20733413}
{"ts":1751896620000,"o":108298.1,"h":108379.9,"l":108274.1,"c":108363.3,"v":834900,"usd":7.70664518}
{"ts":1751896680000,"o":108363.3,"h":108434.4,"l":108329.9,"c":108434.4,"v":309900,"usd":2.85923423}
{"ts":1751896740000,"o":108434.4,"h":108550,"l":108434.4,"c":108538.6,"v":995300,"usd":9.17361306}
{"ts":1751896800000,"o":108538.6,"h":108538.5,"l":108453.5,"c":108511.7,"v":205600,"usd":1.89503078}
{"ts":1751896860000,"o":108511.7,"h":108558.5,"l":108481,"c":108491.2,"v":135800,"usd":1.25130676}
{"ts":1751896920000,"o":108491.2,"h":108545.5,"l":108431.2,"c":108440.8,"v":345700,"usd":3.18659651}
{"ts":1751896980000,"o":108440.8,"h":108440,"l":108320.1,"c":108392.7,"v":586100,"usd":5.40812305}
{"ts":1751897040000,"o":108392.7,"h":108467.6,"l":108387.6,"c":108440,"v":210000,"usd":1.93699322}
{"ts":1751897100000,"o":108440,"h":108610,"l":108440.1,"c":108609.9,"v":340400,"usd":3.13681664}
{"ts":1751897160000,"o":108609.9,"h":108655,"l":108580,"c":108580,"v":457800,"usd":4.214476}
{"ts":1751897220000,"o":108580,"h":108618.2,"l":108544,"c":108578.6,"v":258700,"usd":2.3822456}
{"ts":1751897280000,"o":108578.6,"h":108579.2,"l":108500,"c":108520,"v":236200,"usd":2.17567744}
{"ts":1751897340000,"o":108520,"h":108540,"l":108480.4,"c":108504.3,"v":246600,"usd":2.27267822}
{"ts":1751897400000,"o":108504.3,"h":108510.3,"l":108440.1,"c":108510.3,"v":199100,"usd":1.83513106}
{"ts":1751897460000,"o":108510.3,"h":108525.5,"l":108460.1,"c":108465.6,"v":27000,"usd":0.24888085}
{"ts":1751897520000,"o":108465.6,"h":108460,"l":108420,"c":108440,"v":51800,"usd":0.47773287}
{"ts":1751897580000,"o":108440,"h":108452.9,"l":108400,"c":108400,"v":159900,"usd":1.47479377}
{"ts":1751897640000,"o":108400,"h":108380,"l":108160,"c":108160,"v":808100,"usd":7.46743269}
{"ts":1751897700000,"o":108160,"h":108159.9,"l":108090.1,"c":108138,"v":1026800,"usd":9.49715249}
{"ts":1751897760000,"o":108138,"h":108167.8,"l":108054.3,"c":108167.8,"v":441500,"usd":4.0840872}
{"ts":1751897820000,"o":108167.8,"h":108179.5,"l":108070,"c":108095,"v":139100,"usd":1.28664409}
{"ts":1751897880000,"o":108095,"h":108272.3,"l":108120,"c":108271.2,"v":67500,"usd":0.62369019}
{"ts":1751897940000,"o":108271.2,"h":108240,"l":108134.3,"c":108160,"v":118500,"usd":1.09560627}
{"ts":1751898000000,"o":108160,"h":108160.1,"l":108127.5,"c":108160.1,"v":21800,"usd":0.20157643}
{"ts":1751898060000,"o":108160.1,"h":108170.2,"l":108100.1,"c":108140,"v":102900,"usd":0.9515447}
{"ts":1751898120000,"o":108140,"h":108169.3,"l":108072.8,"c":108102.6,"v":117600,"usd":1.08777366}
{"ts":1751898180000,"o":108102.6,"h":108152.1,"l":108102.5,"c":108152.1,"v":129800,"usd":1.20051893}
{"ts":1751898240000,"o":108152.1,"h":108236.6,"l":108152.1,"c":108230,"v":121100,"usd":1.11935485}
{"ts":1751898300000,"o":108230,"h":108237.9,"l":108209.7,"c":108210.7,"v":31800,"usd":0.29386483}
{"ts":1751898360000,"o":108210.7,"h":108278.6,"l":108199.8,"c":108199.8,"v":229100,"usd":2.11660238}
{"ts":1751898420000,"o":108199.8,"h":108300,"l":108190.2,"c":108280,"v":334400,"usd":3.0887944}
{"ts":1751898480000,"o":108280,"h":108270,"l":108231,"c":108240,"v":88400,"usd":0.81662458}
{"ts":1751898540000,"o":108240,"h":108230,"l":108130,"c":108130,"v":141700,"usd":1.31032196}
{"ts":1751898600000,"o":108130,"h":108139.6,"l":108090.1,"c":108139.6,"v":506500,"usd":4.68483225}
{"ts":1751898660000,"o":108139.6,"h":108138.8,"l":108085.1,"c":108090.1,"v":54000,"usd":0.49948634}
{"ts":1751898720000,"o":108090.1,"h":108098.7,"l":108062.9,"c":108084.3,"v":62200,"usd":0.57549935}
{"ts":1751898780000,"o":108084.3,"h":108117.9,"l":108067,"c":108101.2,"v":63500,"usd":0.58740597}
{"ts":1751898840000,"o":108101.2,"h":108131.9,"l":108072.8,"c":108118.6,"v":58700,"usd":0.54298376}
{"ts":1751898900000,"o":108118.6,"h":108103.4,"l":108026,"c":108026.1,"v":158200,"usd":1.46399995}
{"ts":1751898960000,"o":108026.1,"h":108060,"l":108006.6,"c":108045.9,"v":1376000,"usd":12.73776081}
{"ts":1751899020000,"o":108045.9,"h":108088.4,"l":108030,"c":108030,"v":357400,"usd":3.30709862}
{"ts":1751899080000,"o":108030,"h":108030.8,"l":107948.5,"c":107960.2,"v":1292400,"usd":11.96894934}
{"ts":1751899140000,"o":107960.2,"h":108024.8,"l":107950,"c":107980,"v":386000,"usd":3.57460561}
{"ts":1751899200000,"o":107980,"h":108021.9,"l":107965,"c":108021.9,"v":370600,"usd":3.43164096}
{"ts":1751899260000,"o":108021.9,"h":108089.1,"l":107990.2,"c":108082.9,"v":145900,"usd":1.3502821}
{"ts":1751899320000,"o":108082.9,"h":108156.1,"l":108079.6,"c":108130,"v":311500,"usd":2.88177405}
{"ts":1751899380000,"o":108130,"h":108212.8,"l":108120.1,"c":108189.4,"v":577800,"usd":5.34062754}
{"ts":1751899440000,"o":108189.4,"h":108200,"l":108180,"c":108189.9,"v":13400,"usd":0.12385789}
{"ts":1751899500000,"o":108189.9,"h":108201.3,"l":108170.1,"c":108180,"v":195600,"usd":1.80781611}
{"ts":1751899560000,"o":108180,"h":108286.4,"l":108170.1,"c":108277.5,"v":375300,"usd":3.46817425}
{"ts":1751899620000,"o":108277.5,"h":108367,"l":108277.6,"c":108323.2,"v":123100,"usd":1.13651763}
{"ts":1751899680000,"o":108323.2,"h":108340,"l":108263,"c":108263,"v":21000,"usd":0.19391106}
{"ts":1751899740000,"o":108263,"h":108269.2,"l":108232.2,"c":108269.2,"v":26500,"usd":0.2448058}
{"ts":1751899800000,"o":108269.2,"h":108269.1,"l":108220,"c":108220,"v":113800,"usd":1.0513584}
{"ts":1751899860000,"o":108220,"h":108240.1,"l":108170.4,"c":108240.1,"v":206500,"usd":1.90816373}
{"ts":1751899920000,"o":108240.1,"h":108254.8,"l":108183.8,"c":108183.8,"v":55800,"usd":0.51549718}
{"ts":1751899980000,"o":108183.8,"h":108226,"l":108160.1,"c":108220,"v":78100,"usd":0.72200638}
{"ts":1751900040000,"o":108220,"h":108220,"l":108120.1,"c":108180,"v":105100,"usd":0.97189731}
{"ts":1751900100000,"o":108180,"h":108198.8,"l":108150.1,"c":108180.1,"v":185000,"usd":1.71000887}
{"ts":1751900160000,"o":108180.1,"h":108236.8,"l":108180.1,"c":108236.8,"v":131600,"usd":1.21628807}
{"ts":1751900220000,"o":108236.8,"h":108237.4,"l":108208.8,"c":108222.9,"v":8000,"usd":0.07392844}
{"ts":1751900280000,"o":108222.9,"h":108250,"l":108206.9,"c":108226.8,"v":98100,"usd":0.90639929}
{"ts":1751900340000,"o":108226.8,"h":108242.9,"l":108200,"c":108200,"v":87600,"usd":0.80946357}
{"ts":1751900400000,"o":108200,"h":108215.5,"l":108166.2,"c":108211.2,"v":363600,"usd":3.36049232}
{"ts":1751900460000,"o":108211.2,"h":108299.8,"l":108195.1,"c":108280,"v":135700,"usd":1.25392519}
{"ts":1751900520000,"o":108280,"h":108315.2,"l":108244.9,"c":108309.3,"v":107700,"usd":0.99454753}
{"ts":1751900580000,"o":108309.3,"h":108339.9,"l":108290.1,"c":108331.4,"v":98700,"usd":0.91117265}
{"ts":1751900640000,"o":108331.4,"h":108340.7,"l":108300,"c":108300,"v":15000,"usd":0.13846747}
{"ts":1751900700000,"o":108300,"h":108290.1,"l":108222.9,"c":108245.8,"v":81900,"usd":0.75647254}
{"ts":1751900760000,"o":108245.8,"h":108254.6,"l":108201.8,"c":108244.3,"v":15600,"usd":0.14416239}
{"ts":1751900820000,"o":108244.3,"h":108261.3,"l":108215.1,"c":108239.9,"v":150500,"usd":1.39045604}
{"ts":1751900880000,"o":108239.9,"h":108270,"l":108200.1,"c":108270,"v":156100,"usd":1.44221265}
{"ts":1751900940000,"o":108270,"h":108365.7,"l":108240.1,"c":108269.9,"v":229500,"usd":2.11912428}
{"ts":1751901000000,"o":108269.9,"h":108340,"l":108260.2,"c":108340,"v":60800,"usd":0.56153576}
{"ts":1751901060000,"o":108340,"h":108364.3,"l":108293.5,"c":108341.1,"v":74100,"usd":0.68388774}
{"ts":1751901120000,"o":108341.1,"h":108400,"l":108358.4,"c":108400,"v":190900,"usd":1.76137709}
{"ts":1751901180000,"o":108400,"h":108449.9,"l":108397.5,"c":108449.9,"v":469100,"usd":4.32674446}
{"ts":1751901240000,"o":108449.9,"h":108450,"l":108410,"c":108410.1,"v":186400,"usd":1.71911646}
{"ts":1751901300000,"o":108410.1,"h":108430,"l":108400.2,"c":108429.9,"v":60500,"usd":0.55811298}
{"ts":1751901360000,"o":108429.9,"h":108479.6,"l":108430,"c":108478.7,"v":251300,"usd":2.31709289}
{"ts":1751901420000,"o":108478.7,"h":108467.3,"l":108420,"c":108420,"v":728500,"usd":6.71710577}
{"ts":1751901480000,"o":108420,"h":108410,"l":108353.4,"c":108375.6,"v":272000,"usd":2.50938804}
{"ts":1751901540000,"o":108375.6,"h":108387.5,"l":108360,"c":108360,"v":13600,"usd":0.12548859}
{"ts":1751901600000,"o":108360,"h":108371.4,"l":108310,"c":108310,"v":229700,"usd":2.12072391}
{"ts":1751901660000,"o":108310,"h":108322,"l":108240.1,"c":108293.5,"v":69600,"usd":0.64269253}
{"ts":1751901720000,"o":108293.5,"h":108300.6,"l":108280,"c":108280,"v":37000,"usd":0.34169165}
{"ts":1751901780000,"o":108280,"h":108389.3,"l":108280.1,"c":108375.2,"v":142400,"usd":1.31404555}
{"ts":1751901840000,"o":108375.2,"h":108421.2,"l":108344.9,"c":108394.1,"v":42100,"usd":0.38840052}
{"ts":1751901900000,"o":108394.1,"h":108409.2,"l":108380,"c":108380.1,"v":112500,"usd":1.03800794}
{"ts":1751901960000,"o":108380.1,"h":108400,"l":108370.1,"c":108400,"v":112400,"usd":1.03709363}
{"ts":1751902020000,"o":108400,"h":108542.4,"l":108406.9,"c":108542.3,"v":140500,"usd":1.29504037}
{"ts":1751902080000,"o":108542.3,"h":108575,"l":108515.9,"c":108545.4,"v":360700,"usd":3.32269257}
{"ts":1751902140000,"o":108545.4,"h":108534.5,"l":108519.5,"c":108523.4,"v":117900,"usd":1.08635387}
{"ts":1751902200000,"o":108523.4,"h":108540,"l":108511,"c":108531.6,"v":32300,"usd":0.29762063}
{"ts":1751902260000,"o":108531.6,"h":108572.8,"l":108516.4,"c":108516.4,"v":266600,"usd":2.45645485}
{"ts":1751902320000,"o":108516.4,"h":108599.5,"l":108543.3,"c":108580.9,"v":230000,"usd":2.11837485}
{"ts":1751902380000,"o":108580.9,"h":108619.4,"l":108576,"c":108576.1,"v":172400,"usd":1.58741154}
{"ts":1751902440000,"o":108576.1,"h":108605.6,"l":108574.5,"c":108574.5,"v":41800,"usd":0.38491604}
{"ts":1751902500000,"o":108574.5,"h":108570.1,"l":108500,"c":108500.2,"v":26500,"usd":0.2441913}
{"ts":1751902560000,"o":108500.2,"h":108524,"l":108503.4,"c":108524,"v":123900,"usd":1.14189771}
{"ts":1751902620000,"o":108524,"h":108510,"l":108442.5,"c":108482.1,"v":246600,"usd":2.27325136}
{"ts":1751902680000,"o":108482.1,"h":108518.6,"l":108485.4,"c":108518.6,"v":30700,"usd":0.28292908}
{"ts":1751902740000,"o":108518.6,"h":108529.9,"l":108493.1,"c":108510,"v":126900,"usd":1.16958816}
{"ts":1751902800000,"o":108510,"h":108500.7,"l":108473.1,"c":108480,"v":44200,"usd":0.4074411}
{"ts":1751902860000,"o":108480,"h":108497.6,"l":108410,"c":108410,"v":314400,"usd":2.89842805}
{"ts":1751902920000,"o":108410,"h":108440,"l":108400,"c":108439.9,"v":69900,"usd":0.64476065}
{"ts":1751902980000,"o":108439.9,"h":108460,"l":108426.2,"c":108437,"v":168300,"usd":1.55184737}
{"ts":1751903040000,"o":108437,"h":108440,"l":108384.3,"c":108440,"v":67400,"usd":0.62172754}
{"ts":1751903100000,"o":108440,"h":108470,"l":108427.2,"c":108470,"v":128300,"usd":1.18314256}
{"ts":1751903160000,"o":108470,"h":108480,"l":108456.5,"c":108456.5,"v":3300,"usd":0.03042168}
{"ts":1751903220000,"o":108456.5,"h":108516,"l":108413.9,"c":108422.9,"v":192500,"usd":1.77462654}
{"ts":1751903280000,"o":108422.9,"h":108440,"l":108408.2,"c":108440,"v":25600,"usd":0.23612756}
{"ts":1751903340000,"o":108440,"h":108431.4,"l":108390.2,"c":108431.4,"v":18600,"usd":0.17158137}
{"ts":1751903400000,"o":108431.4,"h":108400.6,"l":108390.1,"c":108390.1,"v":153500,"usd":1.41617343}
{"ts":1751903460000,"o":108390.1,"h":108419.9,"l":108380.1,"c":108400.4,"v":135700,"usd":1.25194517}
{"ts":1751903520000,"o":108400.4,"h":108392.6,"l":108343.4,"c":108367.1,"v":24100,"usd":0.22238093}
{"ts":1751903580000,"o":108367.1,"h":108362.1,"l":108338,"c":108358.5,"v":106600,"usd":0.98387024}
{"ts":1751903640000,"o":108358.5,"h":108379.9,"l":108330.4,"c":108351.6,"v":7100,"usd":0.06552077}
{"ts":1751903700000,"o":108351.6,"h":108351.5,"l":108316.7,"c":108332.7,"v":126400,"usd":1.16683013}
{"ts":1751903760000,"o":108332.7,"h":108350,"l":108280.3,"c":108280.3,"v":139100,"usd":1.28408892}
{"ts":1751903820000,"o":108280.3,"h":108301.7,"l":108270.1,"c":108286.2,"v":52800,"usd":0.48756597}
{"ts":1751903880000,"o":108286.2,"h":108284,"l":108269,"c":108269,"v":135500,"usd":1.25151139}
{"ts":1751903940000,"o":108269,"h":108284.8,"l":108262.2,"c":108269,"v":125100,"usd":1.1555109}
{"ts":1751904000000,"o":108269,"h":108290,"l":108254.2,"c":108265.2,"v":180300,"usd":1.6653699}
{"ts":1751904060000,"o":108265.2,"h":108300,"l":108262.2,"c":108290.1,"v":295600,"usd":2.72976378}
{"ts":1751904120000,"o":108290.1,"h":108290,"l":108271.5,"c":108283.2,"v":4600,"usd":0.04248393}
{"ts":1751904180000,"o":108283.2,"h":108293.8,"l":108280,"c":108280,"v":16300,"usd":0.15052817}
{"ts":1751904240000,"o":108280,"h":108284.7,"l":108254.4,"c":108254.4,"v":27800,"usd":0.25677765}
{"ts":1751904300000,"o":108254.4,"h":108295.6,"l":108254.5,"c":108295.6,"v":8600,"usd":0.07941827}
{"ts":1751904360000,"o":108295.6,"h":108287.6,"l":108269.3,"c":108269.6,"v":16100,"usd":0.14868551}
{"ts":1751904420000,"o":108269.6,"h":108300,"l":108250,"c":108250,"v":419800,"usd":3.87727246}
{"ts":1751904480000,"o":108250,"h":108300,"l":108234,"c":108268.3,"v":311200,"usd":2.87450279}
{"ts":1751904540000,"o":108268.3,"h":108289.3,"l":108251.4,"c":108270.3,"v":29700,"usd":0.2743229}
{"ts":1751904600000,"o":108270.3,"h":108360,"l":108280,"c":108360,"v":24300,"usd":0.22428798}
{"ts":1751904660000,"o":108360,"h":108387,"l":108348.5,"c":108359.3,"v":174000,"usd":1.60578184}
{"ts":1751904720000,"o":108359.3,"h":108359.2,"l":108300.1,"c":108307.7,"v":113500,"usd":1.04774733}
{"ts":1751904780000,"o":108307.7,"h":108356.3,"l":108330,"c":108356.3,"v":36300,"usd":0.33504683}
{"ts":1751904840000,"o":108356.3,"h":108359.3,"l":108349.8,"c":108353.3,"v":45200,"usd":0.41715665}
{"ts":1751904900000,"o":108353.3,"h":108346.2,"l":108256.2,"c":108256.2,"v":245900,"usd":2.27027599}
{"ts":1751904960000,"o":108256.2,"h":108289.8,"l":108232.6,"c":108289.8,"v":21000,"usd":0.19400817}
{"ts":1751905020000,"o":108289.8,"h":108400,"l":108280.1,"c":108372,"v":591600,"usd":5.45937041}
{"ts":1751905080000,"o":108372,"h":108451.1,"l":108397.7,"c":108420.2,"v":55600,"usd":0.5128272}
{"ts":1751905140000,"o":108420.2,"h":108459.9,"l":108380.1,"c":108459.9,"v":222300,"usd":2.05048091}
{"ts":1751905200000,"o":108459.9,"h":108479.9,"l":108185.1,"c":108185.1,"v":1002800,"usd":9.25655028}
{"ts":1751905260000,"o":108185.1,"h":108219.2,"l":108026,"c":108033.6,"v":811900,"usd":7.51063033}
{"ts":1751905320000,"o":108033.6,"h":108048.1,"l":107900,"c":107976.1,"v":1003800,"usd":9.29758018}
{"ts":1751905380000,"o":107976.1,"h":108020.6,"l":107862.9,"c":108004.4,"v":1469800,"usd":13.61866588}
{"ts":1751905440000,"o":108004.4,"h":108279.4,"l":108013.8,"c":108173.6,"v":227100,"usd":2.10010856}
{"ts":1751905500000,"o":108173.6,"h":108177.8,"l":108070,"c":108072,"v":195500,"usd":1.80825055}
{"ts":1751905560000,"o":108072,"h":108079.9,"l":107992.1,"c":107992.1,"v":305900,"usd":2.83159753}
{"ts":1751905620000,"o":107992.1,"h":108172.2,"l":107972.4,"c":108128.4,"v":188200,"usd":1.74187775}
{"ts":1751905680000,"o":108128.4,"h":108273.5,"l":108151.8,"c":108273.5,"v":206800,"usd":1.91069854}
{"ts":1751905740000,"o":108273.5,"h":108254.7,"l":108134.4,"c":108169.7,"v":409900,"usd":3.78889988}
{"ts":1751905800000,"o":108169.7,"h":108207.9,"l":108160,"c":108160,"v":118600,"usd":1.0963014}
{"ts":1751905860000,"o":108160,"h":108218.7,"l":108125.9,"c":108218.7,"v":52300,"usd":0.48346792}
{"ts":1751905920000,"o":108218.7,"h":108289.8,"l":108220,"c":108230,"v":199800,"usd":1.84612371}
{"ts":1751905980000,"o":108230,"h":108255,"l":108220,"c":108250.4,"v":25100,"usd":0.23187487}
{"ts":1751906040000,"o":108250.4,"h":108260,"l":108220,"c":108260,"v":1700,"usd":0.01570583}
{"ts":1751906100000,"o":108260,"h":108289.4,"l":108240.1,"c":108240.1,"v":110500,"usd":1.02069388}
{"ts":1751906160000,"o":108240.1,"h":108289.5,"l":108227.2,"c":108227.2,"v":199700,"usd":1.8447784}
{"ts":1751906220000,"o":108227.2,"h":108300.3,"l":108170.1,"c":108300.3,"v":189800,"usd":1.75330438}
{"ts":1751906280000,"o":108300.3,"h":108339.8,"l":108245.9,"c":108290,"v":35100,"usd":0.32412032}
{"ts":1751906340000,"o":108290,"h":108276.6,"l":108120,"c":108120,"v":113400,"usd":1.04814954}
{"ts":1751906400000,"o":108120,"h":108200,"l":108080.6,"c":108200,"v":232700,"usd":2.15199248}
{"ts":1751906460000,"o":108200,"h":108260.5,"l":108210,"c":108210,"v":36200,"usd":0.33451279}
{"ts":1751906520000,"o":108210,"h":108219.8,"l":108163.2,"c":108172.6,"v":44400,"usd":0.41042081}
{"ts":1751906580000,"o":108172.6,"h":108229.9,"l":108160.1,"c":108205.7,"v":57100,"usd":0.52774202}
{"ts":1751906640000,"o":108205.7,"h":108218.3,"l":108170,"c":108170,"v":38600,"usd":0.35675863}
{"ts":1751906700000,"o":108170,"h":108247.7,"l":108168.7,"c":108247.7,"v":168600,"usd":1.5585979}
{"ts":1751906760000,"o":108247.7,"h":108299.7,"l":108220.8,"c":108220.8,"v":52400,"usd":0.48395436}
{"ts":1751906820000,"o":108220.8,"h":108215.5,"l":108090,"c":108090,"v":195700,"usd":1.80977278}
{"ts":1751906880000,"o":108090,"h":108119.7,"l":108070,"c":108112.4,"v":33600,"usd":0.31083267}
{"ts":1751906940000,"o":108112.4,"h":108106.1,"l":108042,"c":108053,"v":162000,"usd":1.49930657}
{"ts":1751907000000,"o":108053,"h":108050,"l":107966.5,"c":107973.7,"v":309600,"usd":2.86674373}
{"ts":1751907060000,"o":107973.7,"h":107980.2,"l":107875.8,"c":107950.1,"v":263400,"usd":2.44120776}
{"ts":1751907120000,"o":107950.1,"h":107987.7,"l":107940.1,"c":107984.4,"v":37500,"usd":0.34731365}
{"ts":1751907180000,"o":107984.4,"h":108049.9,"l":107979.4,"c":108049.9,"v":96200,"usd":0.89077069}
{"ts":1751907240000,"o":108049.9,"h":108086.5,"l":108034,"c":108035,"v":142400,"usd":1.31799466}
{"ts":1751907300000,"o":108035,"h":108049.9,"l":107968.3,"c":107973.9,"v":175100,"usd":1.62100994}
{"ts":1751907360000,"o":107973.9,"h":107991.4,"l":107949.9,"c":107949.9,"v":55900,"usd":0.51773749}
{"ts":1751907420000,"o":107949.9,"h":107957.3,"l":107930.1,"c":107957.3,"v":40400,"usd":0.37427567}
{"ts":1751907480000,"o":107957.3,"h":107959.9,"l":107890.2,"c":107927.3,"v":82000,"usd":0.75979344}
{"ts":1751907540000,"o":107927.3,"h":107970.1,"l":107917.9,"c":107970.1,"v":314800,"usd":2.91639533}
{"ts":1751907600000,"o":107970.1,"h":107979.9,"l":107917.7,"c":107930,"v":426000,"usd":3.94716149}
{"ts":1751907660000,"o":107930,"h":107954.7,"l":107910.1,"c":107928,"v":55200,"usd":0.51147239}
{"ts":1751907720000,"o":107928,"h":107934.8,"l":107821.8,"c":107858,"v":1632400,"usd":15.1338475}
{"ts":1751907780000,"o":107858,"h":107921.7,"l":107793.6,"c":107860,"v":1860900,"usd":17.25456787}
{"ts":1751907840000,"o":107860,"h":107870.5,"l":107830,"c":107870.5,"v":103600,"usd":0.96064006}
{"ts":1751907900000,"o":107870.5,"h":107859.4,"l":107811,"c":107819.4,"v":94400,"usd":0.87546188}
{"ts":1751907960000,"o":107819.4,"h":107829.8,"l":107777.1,"c":107787.2,"v":718100,"usd":6.66194184}
{"ts":1751908020000,"o":107787.2,"h":107895.8,"l":107786.9,"c":107879.9,"v":110100,"usd":1.02083188}
{"ts":1751908080000,"o":107879.9,"h":107960,"l":107861.7,"c":107960,"v":54800,"usd":0.5077291}
{"ts":1751908140000,"o":107960,"h":107959.9,"l":107910,"c":107940.4,"v":50000,"usd":0.46320383}
{"ts":1751908200000,"o":107940.4,"h":107948.2,"l":107847.6,"c":107847.6,"v":48800,"usd":0.45218836}
{"ts":1751908260000,"o":107847.6,"h":107945,"l":107828,"c":107908.3,"v":327400,"usd":3.03473609}
{"ts":1751908320000,"o":107908.3,"h":107934.6,"l":107889.8,"c":107908.4,"v":40600,"usd":0.37619532}
{"ts":1751908380000,"o":107908.4,"h":108015.5,"l":107910,"c":108009.5,"v":308600,"usd":2.85822932}
{"ts":1751908440000,"o":108009.5,"h":108033.9,"l":108000.1,"c":108010.9,"v":26700,"usd":0.24718044}
{"ts":1751908500000,"o":108010.9,"h":108025.1,"l":108000.2,"c":108016.2,"v":34000,"usd":0.31475841}
{"ts":1751908560000,"o":108016.2,"h":108020,"l":108000.3,"c":108004.9,"v":139200,"usd":1.28871934}
{"ts":1751908620000,"o":108004.9,"h":108039.9,"l":108004,"c":108031.8,"v":34200,"usd":0.31658859}
{"ts":1751908680000,"o":108031.8,"h":108053.7,"l":108014,"c":108020,"v":203800,"usd":1.88620554}
{"ts":1751908740000,"o":108020,"h":108019.9,"l":107990.1,"c":107990.1,"v":135300,"usd":1.25274582}
{"ts":1751908800000,"o":107990.1,"h":108010.7,"l":107980,"c":108010.7,"v":15800,"usd":0.14630093}
{"ts":1751908860000,"o":108010.7,"h":108083.4,"l":108020,"c":108083.4,"v":32500,"usd":0.30080193}
{"ts":1751908920000,"o":108083.4,"h":108108.8,"l":108061.8,"c":108061.8,"v":38600,"usd":0.35708207}
{"ts":1751908980000,"o":108061.8,"h":108079.9,"l":108013.8,"c":108016.6,"v":38400,"usd":0.35546027}
{"ts":1751909040000,"o":108016.6,"h":108075,"l":108050,"c":108069.2,"v":7600,"usd":0.0703299}
{"ts":1751909100000,"o":108069.2,"h":108079.9,"l":107950.5,"c":108005,"v":495300,"usd":4.58594632}
{"ts":1751909160000,"o":108005,"h":107999.1,"l":107970.9,"c":107970.9,"v":28400,"usd":0.26300489}
{"ts":1751909220000,"o":107970.9,"h":108015.9,"l":107980,"c":107980,"v":24000,"usd":0.22222}
{"ts":1751909280000,"o":107980,"h":108054.8,"l":107980.1,"c":108010,"v":37400,"usd":0.34620866}
{"ts":1751909340000,"o":108010,"h":108048.2,"l":108020.1,"c":108020.1,"v":139300,"usd":1.28954767}
{"ts":1751909400000,"o":108020.1,"h":108108.6,"l":108048.3,"c":108108.6,"v":203500,"usd":1.8831538}
{"ts":1751909460000,"o":108108.6,"h":108329.9,"l":108108.7,"c":108262.9,"v":1278400,"usd":11.81376583}
{"ts":1751909520000,"o":108262.9,"h":108307.2,"l":108252,"c":108260,"v":62600,"usd":0.57816583}
{"ts":1751909580000,"o":108260,"h":108330,"l":108252.8,"c":108261.8,"v":180300,"usd":1.66477002}
{"ts":1751909640000,"o":108261.8,"h":108298.5,"l":108175.1,"c":108251.9,"v":113600,"usd":1.04965735}
{"ts":1751909700000,"o":108251.9,"h":108288.1,"l":108159.8,"c":108169.9,"v":46500,"usd":0.42958402}
{"ts":1751909760000,"o":108169.9,"h":108176.9,"l":108048.3,"c":108048.3,"v":119400,"usd":1.10444906}
{"ts":1751909820000,"o":108048.3,"h":108060,"l":108010.1,"c":108058.3,"v":205300,"usd":1.90045092}
{"ts":1751909880000,"o":108058.3,"h":108050,"l":107993.3,"c":107993.4,"v":235500,"usd":2.18040351}
{"ts":1751909940000,"o":107993.4,"h":108037.5,"l":107999.2,"c":108024.5,"v":12500,"usd":0.11572094}
{"ts":1751910000000,"o":108024.5,"h":108036.8,"l":108000.1,"c":108036.8,"v":29800,"usd":0.27588275}
{"ts":1751910060000,"o":108036.8,"h":108054.2,"l":107994.5,"c":107994.5,"v":963000,"usd":8.91603348}
{"ts":1751910120000,"o":107994.5,"h":108059.8,"l":108036.2,"c":108044.8,"v":42400,"usd":0.39239526}
{"ts":1751910180000,"o":108044.8,"h":108051.1,"l":107972.4,"c":107972.4,"v":112500,"usd":1.04171532}
{"ts":1751910240000,"o":107972.4,"h":107972.4,"l":107900.2,"c":107946.8,"v":237400,"usd":2.19920615}
{"ts":1751910300000,"o":107946.8,"h":107972.5,"l":107930,"c":107972.4,"v":39900,"usd":0.36962089}
{"ts":1751910360000,"o":107972.4,"h":108000,"l":107972.5,"c":107985.3,"v":140000,"usd":1.29655696}
{"ts":1751910420000,"o":107985.3,"h":108045.4,"l":107981.4,"c":108028.4,"v":119500,"usd":1.10631653}
{"ts":1751910480000,"o":108028.4,"h":108027.9,"l":107989.2,"c":107989.2,"v":59200,"usd":0.54814455}
{"ts":1751910540000,"o":107989.2,"h":107999.9,"l":107940.1,"c":107998,"v":27700,"usd":0.25654454}
{"ts":1751910600000,"o":107998,"h":108024.6,"l":107984,"c":107984,"v":119800,"usd":1.10906326}
{"ts":1751910660000,"o":107984,"h":107983.8,"l":107940,"c":107959.9,"v":19600,"usd":0.18152496}
{"ts":1751910720000,"o":107959.9,"h":107934.3,"l":107895.9,"c":107920.3,"v":80000,"usd":0.74144442}
{"ts":1751910780000,"o":107920.3,"h":107917.9,"l":107880.9,"c":107903.6,"v":277000,"usd":2.56728806}
{"ts":1751910840000,"o":107903.6,"h":107903.6,"l":107880.1,"c":107903.6,"v":254400,"usd":2.35767011}
{"ts":1751910900000,"o":107903.6,"h":107908,"l":107891.9,"c":107891.9,"v":12100,"usd":0.1121391}
{"ts":1751910960000,"o":107891.9,"h":107895.2,"l":107863.9,"c":107880.4,"v":201100,"usd":1.86434649}
{"ts":1751911020000,"o":107880.4,"h":107908.7,"l":107881.9,"c":107908.7,"v":15800,"usd":0.14643548}
{"ts":1751911080000,"o":107908.7,"h":107908.7,"l":107876.7,"c":107885.7,"v":44200,"usd":0.40963022}
{"ts":1751911140000,"o":107885.7,"h":107908.7,"l":107885.6,"c":107885.9,"v":40700,"usd":0.37718237}
{"ts":1751911200000,"o":107885.9,"h":107934,"l":107908.7,"c":107934,"v":114300,"usd":1.059223}
{"ts":1751911260000,"o":107934,"h":107933.9,"l":107910.1,"c":107910.1,"v":113400,"usd":1.05074901}
{"ts":1751911320000,"o":107910.1,"h":107940,"l":107886.6,"c":107940,"v":236500,"usd":2.19185891}
{"ts":1751911380000,"o":107940,"h":107974.7,"l":107944.6,"c":107970,"v":266000,"usd":2.46367106}
{"ts":1751911440000,"o":107970,"h":107984.1,"l":107960,"c":107960,"v":30100,"usd":0.27877617}
{"ts":1751911500000,"o":107960,"h":107988.3,"l":107963.6,"c":107969.9,"v":28900,"usd":0.26762664}
{"ts":1751911560000,"o":107969.9,"h":107988.8,"l":107950.1,"c":107960.9,"v":66300,"usd":0.61400797}
{"ts":1751911620000,"o":107960.9,"h":107980,"l":107950.1,"c":107980,"v":48900,"usd":0.45290193}
{"ts":1751911680000,"o":107980,"h":108079.9,"l":107993.9,"c":108056.4,"v":122500,"usd":1.13376744}
{"ts":1751911740000,"o":108056.4,"h":108062.2,"l":108032.1,"c":108058.1,"v":62900,"usd":0.58209481}
{"ts":1751911800000,"o":108058.1,"h":108079.9,"l":108043.2,"c":108043.2,"v":22500,"usd":0.2082118}
{"ts":1751911860000,"o":108043.2,"h":108075.9,"l":108040,"c":108040,"v":117300,"usd":1.08550737}
{"ts":1751911920000,"o":108040,"h":108060,"l":108010,"c":108060,"v":119200,"usd":1.10340421}
{"ts":1751911980000,"o":108060,"h":108056.7,"l":108040,"c":108040,"v":20000,"usd":0.18508995}
{"ts":1751912040000,"o":108040,"h":108030,"l":108018.2,"c":108021.2,"v":91000,"usd":0.84239542}
{"ts":1751912100000,"o":108021.2,"h":108025.5,"l":108025.5,"c":108025.5,"v":700,"usd":0.00647997}
{"ts":1751912160000,"o":108025.5,"h":108037.7,"l":108009.4,"c":108009.4,"v":127100,"usd":1.17656968}
{"ts":1751912220000,"o":108009.4,"h":108017.2,"l":107879.8,"c":107879.8,"v":505900,"usd":4.6878178}
{"ts":1751912280000,"o":107879.8,"h":107878.6,"l":107820.1,"c":107820.1,"v":211100,"usd":1.95708235}
{"ts":1751912340000,"o":107820.1,"h":107869,"l":107810.1,"c":107869,"v":219600,"usd":2.03688044}
{"ts":1751912400000,"o":107869,"h":107868.9,"l":107810,"c":107831.6,"v":91800,"usd":0.85122507}
{"ts":1751912460000,"o":107831.6,"h":107840,"l":107800,"c":107800,"v":217400,"usd":2.01641833}
{"ts":1751912520000,"o":107800,"h":107843.5,"l":107797.4,"c":107843.5,"v":411400,"usd":3.81606137}
{"ts":1751912580000,"o":107843.5,"h":107858.1,"l":107805,"c":107858.1,"v":144300,"usd":1.33804116}
{"ts":1751912640000,"o":107858.1,"h":107870,"l":107800.3,"c":107815.2,"v":142900,"usd":1.32524457}
{"ts":1751912700000,"o":107815.2,"h":107835.9,"l":107800,"c":107806.4,"v":265500,"usd":2.46261047}
{"ts":1751912760000,"o":107806.4,"h":107806.5,"l":107788,"c":107793.4,"v":94600,"usd":0.87755729}
{"ts":1751912820000,"o":107793.4,"h":107809.5,"l":107793.3,"c":107797.6,"v":185500,"usd":1.72080147}
{"ts":1751912880000,"o":107797.6,"h":107801.6,"l":107601.1,"c":107611.9,"v":3191100,"usd":29.63562938}
{"ts":1751912940000,"o":107611.9,"h":107607.3,"l":107529.7,"c":107534.7,"v":2182700,"usd":20.29361037}
{"ts":1751913000000,"o":107534.7,"h":107554.5,"l":107501,"c":107518.5,"v":782700,"usd":7.27918958}
{"ts":1751913060000,"o":107518.5,"h":107592.5,"l":107508.1,"c":107561.4,"v":298100,"usd":2.77164797}
{"ts":1751913120000,"o":107561.4,"h":107561.5,"l":107507.9,"c":107524.1,"v":435200,"usd":4.04705354}
{"ts":1751913180000,"o":107524.1,"h":107539,"l":107480.4,"c":107535,"v":368400,"usd":3.42705507}
{"ts":1751913240000,"o":107535,"h":107565.1,"l":107506.7,"c":107525.1,"v":315600,"usd":2.93515874}
{"ts":1751913300000,"o":107525.1,"h":107525.2,"l":107506.7,"c":107517.2,"v":148100,"usd":1.37743127}
{"ts":1751913360000,"o":107517.2,"h":107580,"l":107506.8,"c":107546.7,"v":463800,"usd":4.313312}
{"ts":1751913420000,"o":107546.7,"h":107551.9,"l":107506.7,"c":107506.8,"v":40200,"usd":0.37383967}
{"ts":1751913480000,"o":107506.8,"h":107640,"l":107516.7,"c":107639.9,"v":594000,"usd":5.52096967}
{"ts":1751913540000,"o":107639.9,"h":107674.6,"l":107640,"c":107644.7,"v":199400,"usd":1.85209987}
{"ts":1751913600000,"o":107644.7,"h":107674.6,"l":107644.7,"c":107667.1,"v":257100,"usd":2.38833675}
{"ts":1751913660000,"o":107667.1,"h":107680,"l":107654.9,"c":107680,"v":154100,"usd":1.43131351}
{"ts":1751913720000,"o":107680,"h":107743.2,"l":107679.5,"c":107710.1,"v":386800,"usd":3.59105333}
{"ts":1751913780000,"o":107710.1,"h":107800,"l":107710.1,"c":107800,"v":364300,"usd":3.38077079}
{"ts":1751913840000,"o":107800,"h":107799.9,"l":107739.5,"c":107780,"v":237200,"usd":2.20130573}
{"ts":1751913900000,"o":107780,"h":107796.9,"l":107710.1,"c":107710.1,"v":103900,"usd":0.96433106}
{"ts":1751913960000,"o":107710.1,"h":107750.1,"l":107710.2,"c":107750.1,"v":55800,"usd":0.51801283}
{"ts":1751914020000,"o":107750.1,"h":107760,"l":107729.3,"c":107732.3,"v":163200,"usd":1.51469168}
{"ts":1751914080000,"o":107732.3,"h":107770,"l":107730.2,"c":107750.8,"v":137600,"usd":1.27704354}
{"ts":1751914140000,"o":107750.8,"h":107776.2,"l":107750.9,"c":107776.2,"v":247200,"usd":2.29384814}
{"ts":1751914200000,"o":107776.2,"h":107799.6,"l":107770.1,"c":107783.2,"v":182000,"usd":1.68845925}
{"ts":1751914260000,"o":107783.2,"h":107850.2,"l":107792.3,"c":107850.2,"v":154300,"usd":1.43111875}
{"ts":1751914320000,"o":107850.2,"h":107856.5,"l":107816.1,"c":107837.7,"v":36900,"usd":0.34215699}
{"ts":1751914380000,"o":107837.7,"h":107847.9,"l":107828.5,"c":107847.9,"v":18500,"usd":0.17155197}
{"ts":1751914440000,"o":107847.9,"h":107866.9,"l":107859.5,"c":107866.9,"v":13200,"usd":0.12237421}
{"ts":1751914500000,"o":107866.9,"h":107910,"l":107866.9,"c":107910,"v":130500,"usd":1.20966116}
{"ts":1751914560000,"o":107910,"h":107939.9,"l":107899.9,"c":107930.1,"v":425300,"usd":3.94097485}
{"ts":1751914620000,"o":107930.1,"h":107939.8,"l":107916.3,"c":107925.8,"v":172100,"usd":1.59450085}
{"ts":1751914680000,"o":107925.8,"h":107933.8,"l":107918.2,"c":107933.8,"v":78400,"usd":0.72647722}
{"ts":1751914740000,"o":107933.8,"h":108000,"l":107933.8,"c":107980,"v":498500,"usd":4.61683199}
{"ts":1751914800000,"o":107980,"h":108000,"l":107950.6,"c":107995.2,"v":188200,"usd":1.74300942}
{"ts":1751914860000,"o":107995.2,"h":108013.9,"l":107960.7,"c":108013.9,"v":142200,"usd":1.31699258}
{"ts":1751914920000,"o":108013.9,"h":108129.4,"l":108016.5,"c":108079.1,"v":1341700,"usd":12.41422878}
{"ts":1751914980000,"o":108079.1,"h":108140.2,"l":108080.1,"c":108080.1,"v":657500,"usd":6.08099214}
{"ts":1751915040000,"o":108080.1,"h":108112.1,"l":108080.1,"c":108111.9,"v":347000,"usd":3.21024289}
{"ts":1751915100000,"o":108111.9,"h":108136.5,"l":108120,"c":108120,"v":61000,"usd":0.56416447}
{"ts":1751915160000,"o":108120,"h":108119.8,"l":108027,"c":108056.4,"v":230800,"usd":2.13606257}
{"ts":1751915220000,"o":108056.4,"h":108048.8,"l":108020,"c":108020,"v":186000,"usd":1.72157214}
{"ts":1751915280000,"o":108020,"h":108039.9,"l":108013.1,"c":108030.8,"v":106600,"usd":0.98678278}
{"ts":1751915340000,"o":108030.8,"h":108030.4,"l":108000,"c":108030.4,"v":238400,"usd":2.20699127}
{"ts":1751915400000,"o":108030.4,"h":108039.9,"l":107977.5,"c":107996.4,"v":162600,"usd":1.50544008}
{"ts":1751915460000,"o":107996.4,"h":108055.8,"l":107984.1,"c":108055.8,"v":105200,"usd":0.97371536}
{"ts":1751915520000,"o":108055.8,"h":108055.9,"l":108037.4,"c":108038,"v":8700,"usd":0.08052485}
{"ts":1751915580000,"o":108038,"h":108100,"l":108054.3,"c":108100,"v":58400,"usd":0.54034111}
{"ts":1751915640000,"o":108100,"h":108132,"l":108080.1,"c":108132,"v":208000,"usd":1.92430057}
{"ts":1751915700000,"o":108132,"h":108175.6,"l":108125.8,"c":108126.2,"v":350700,"usd":3.24251915}
{"ts":1751915760000,"o":108126.2,"h":108166.4,"l":108135.4,"c":108156.6,"v":8700,"usd":0.08044663}
{"ts":1751915820000,"o":108156.6,"h":108164.7,"l":108150.1,"c":108163.2,"v":160000,"usd":1.47929043}
{"ts":1751915880000,"o":108163.2,"h":108200,"l":108163.1,"c":108177.4,"v":168600,"usd":1.55866178}
{"ts":1751915940000,"o":108177.4,"h":108271.1,"l":108195,"c":108271.1,"v":288300,"usd":2.66381827}
{"ts":1751916000000,"o":108271.1,"h":108276,"l":108206.5,"c":108252.6,"v":157200,"usd":1.45228637}
{"ts":1751916060000,"o":108252.6,"h":108256.4,"l":108210.3,"c":108247.5,"v":71600,"usd":0.66160601}
{"ts":1751916120000,"o":108247.5,"h":108269.1,"l":108221.5,"c":108266.1,"v":181800,"usd":1.67962442}
{"ts":1751916180000,"o":108266.1,"h":108269.2,"l":108260.3,"c":108269.1,"v":44700,"usd":0.4128727}
{"ts":1751916240000,"o":108269.1,"h":108257.9,"l":108220.3,"c":108224.3,"v":136000,"usd":1.25649204}
{"ts":1751916300000,"o":108224.3,"h":108249.8,"l":108220.1,"c":108240.2,"v":130300,"usd":1.20394535}
{"ts":1751916360000,"o":108240.2,"h":108225.8,"l":108200,"c":108225.7,"v":138500,"usd":1.2798753}
{"ts":1751916420000,"o":108225.7,"h":108247.4,"l":108210,"c":108210,"v":219300,"usd":2.02634249}
{"ts":1751916480000,"o":108210,"h":108237.9,"l":108206.7,"c":108225,"v":30400,"usd":0.2809253}
{"ts":1751916540000,"o":108225,"h":108241.6,"l":108220,"c":108220,"v":177300,"usd":1.63819069}
{"ts":1751916600000,"o":108220,"h":108219.8,"l":108145.1,"c":108145.2,"v":377600,"usd":3.49049578}
{"ts":1751916660000,"o":108145.2,"h":108179.9,"l":108134.6,"c":108177.3,"v":70100,"usd":0.64823687}
{"ts":1751916720000,"o":108177.3,"h":108200,"l":108177.4,"c":108186.3,"v":486600,"usd":4.49777123}
{"ts":1751916780000,"o":108186.3,"h":108199.7,"l":108176,"c":108176,"v":66700,"usd":0.61652942}
{"ts":1751916840000,"o":108176,"h":108208.9,"l":108170.1,"c":108208.9,"v":237200,"usd":2.19224112}
{"ts":1751916900000,"o":108208.9,"h":108180,"l":108145.2,"c":108145.2,"v":146200,"usd":1.35165199}
{"ts":1751916960000,"o":108145.2,"h":108199.9,"l":108150.9,"c":108183.7,"v":797600,"usd":7.37361513}
{"ts":1751917020000,"o":108183.7,"h":108221.7,"l":108200,"c":108221.7,"v":90300,"usd":0.83446897}
{"ts":1751917080000,"o":108221.7,"h":108221.7,"l":108188.4,"c":108209.3,"v":266900,"usd":2.46645641}
{"ts":1751917140000,"o":108209.3,"h":108195.7,"l":108183.5,"c":108195.7,"v":26800,"usd":0.24772766}
{"ts":1751917200000,"o":108195.7,"h":108187.8,"l":108180.1,"c":108180.1,"v":60100,"usd":0.55555043}
{"ts":1751917260000,"o":108180.1,"h":108187.9,"l":108187.9,"c":108187.9,"v":500,"usd":0.0046216}
{"ts":1751917320000,"o":108187.9,"h":108187.8,"l":108134.6,"c":108134.6,"v":63300,"usd":0.58524215}
{"ts":1751917380000,"o":108134.6,"h":108134.6,"l":108125,"c":108128.4,"v":226300,"usd":2.09285494}
{"ts":1751917440000,"o":108128.4,"h":108134.7,"l":108100,"c":108115.3,"v":84500,"usd":0.78155292}
{"ts":1751917500000,"o":108115.3,"h":108100.1,"l":108055.1,"c":108059.1,"v":26200,"usd":0.24240056}
{"ts":1751917560000,"o":108059.1,"h":108070,"l":108020,"c":108056.8,"v":31400,"usd":0.29062137}
{"ts":1751917620000,"o":108056.8,"h":108073.7,"l":108048,"c":108073.7,"v":65400,"usd":0.60523937}
{"ts":1751917680000,"o":108073.7,"h":108060,"l":108012.2,"c":108012.2,"v":179000,"usd":1.65682537}
{"ts":1751917740000,"o":108012.2,"h":108029.9,"l":108010.1,"c":108029.9,"v":24700,"usd":0.22866718}
{"ts":1751917800000,"o":108029.9,"h":108020.1,"l":107972.4,"c":107972.6,"v":54900,"usd":0.50837586}
{"ts":1751917860000,"o":107972.6,"h":108090,"l":107999.1,"c":108090,"v":519600,"usd":4.80951606}
{"ts":1751917920000,"o":108090,"h":108125.3,"l":108080.7,"c":108118.9,"v":57700,"usd":0.53373833}
{"ts":1751917980000,"o":108118.9,"h":108118.8,"l":108075.1,"c":108075.2,"v":21800,"usd":0.20168803}
{"ts":1751918040000,"o":108075.2,"h":108102.2,"l":108037.7,"c":108070.6,"v":64000,"usd":0.59211398}
{"ts":1751918100000,"o":108070.6,"h":108092.9,"l":108070.3,"c":108070.3,"v":15400,"usd":0.14249586}
{"ts":1751918160000,"o":108070.3,"h":108100.4,"l":108074.2,"c":108100.4,"v":162000,"usd":1.49881183}
{"ts":1751918220000,"o":108100.4,"h":108119.9,"l":108080.1,"c":108080.1,"v":102200,"usd":0.94542105}
{"ts":1751918280000,"o":108080.1,"h":108103.6,"l":108070,"c":108103.6,"v":89700,"usd":0.82990917}
{"ts":1751918340000,"o":108103.6,"h":108104.4,"l":108070,"c":108073.2,"v":58700,"usd":0.54309306}
{"ts":1751918400000,"o":108073.2,"h":108082.3,"l":107980.1,"c":108014.1,"v":553400,"usd":5.12299912}
{"ts":1751918460000,"o":108014.1,"h":108011.9,"l":107955.7,"c":107998,"v":129200,"usd":1.19647355}
{"ts":1751918520000,"o":107998,"h":107992.8,"l":107970,"c":107970,"v":33600,"usd":0.31116388}
{"ts":1751918580000,"o":107970,"h":107971.9,"l":107945.2,"c":107957.9,"v":115700,"usd":1.07173123}
{"ts":1751918640000,"o":107957.9,"h":107960,"l":107900.4,"c":107900.4,"v":53500,"usd":0.49570149}
{"ts":1751918700000,"o":107900.4,"h":107912.9,"l":107876.5,"c":107876.5,"v":63200,"usd":0.58578666}
{"ts":1751918760000,"o":107876.5,"h":107913.2,"l":107876.6,"c":107890.1,"v":30800,"usd":0.28546073}
{"ts":1751918820000,"o":107890.1,"h":107890.1,"l":107820,"c":107852.3,"v":360400,"usd":3.34160588}
{"ts":1751918880000,"o":107852.3,"h":107860,"l":107850.7,"c":107859.9,"v":26000,"usd":0.24105856}
{"ts":1751918940000,"o":107859.9,"h":107904,"l":107860.1,"c":107904,"v":285600,"usd":2.6473619}
{"ts":1751919000000,"o":107904,"h":107959.9,"l":107895.6,"c":107917.2,"v":108600,"usd":1.00631334}
{"ts":1751919060000,"o":107917.2,"h":107944.4,"l":107905,"c":107930.4,"v":12300,"usd":0.11398451}
{"ts":1751919120000,"o":107930.4,"h":107930,"l":107850,"c":107850,"v":130400,"usd":1.20831131}
{"ts":1751919180000,"o":107850,"h":107866,"l":107840.1,"c":107866,"v":41900,"usd":0.38851942}
{"ts":1751919240000,"o":107866,"h":107895.9,"l":107866,"c":107895.9,"v":22900,"usd":0.21228886}
{"ts":1751919300000,"o":107895.9,"h":107957.1,"l":107900,"c":107957.1,"v":130300,"usd":1.20726082}
{"ts":1751919360000,"o":107957.1,"h":107957.1,"l":107926,"c":107926,"v":49800,"usd":0.46131523}
{"ts":1751919420000,"o":107926,"h":107931.2,"l":107920.1,"c":107931.2,"v":121100,"usd":1.12202688}
{"ts":1751919480000,"o":107931.2,"h":107947.1,"l":107910.1,"c":107910.1,"v":12200,"usd":0.11305042}
{"ts":1751919540000,"o":107910.1,"h":107910,"l":107850.1,"c":107873.8,"v":268500,"usd":2.48919083}
{"ts":1751919600000,"o":107873.8,"h":107903.4,"l":107882,"c":107903.4,"v":47700,"usd":0.44214076}
{"ts":1751919660000,"o":107903.4,"h":107915.9,"l":107890.9,"c":107890.9,"v":46100,"usd":0.42721261}
{"ts":1751919720000,"o":107890.9,"h":107919.9,"l":107907.6,"c":107912.5,"v":4600,"usd":0.04262456}
{"ts":1751919780000,"o":107912.5,"h":107920,"l":107912.5,"c":107920,"v":35100,"usd":0.3252644}
{"ts":1751919840000,"o":107920,"h":108058.9,"l":107930.7,"c":108058.9,"v":63200,"usd":0.58519416}
{"ts":1751919900000,"o":108058.9,"h":108088.6,"l":108059,"c":108088.6,"v":146000,"usd":1.35109485}
{"ts":1751919960000,"o":108088.6,"h":108083.2,"l":108020.7,"c":108020.7,"v":230600,"usd":2.13428852}
{"ts":1751920020000,"o":108020.7,"h":108032.8,"l":107961.8,"c":107974.9,"v":134800,"usd":1.24808688}
{"ts":1751920080000,"o":107974.9,"h":107984.5,"l":107948.6,"c":107948.6,"v":63600,"usd":0.58913281}
{"ts":1751920140000,"o":107948.6,"h":107948.7,"l":107948.7,"c":107948.7,"v":69600,"usd":0.64475352}
{"ts":1751920200000,"o":107948.7,"h":107999.9,"l":107971.3,"c":107999.9,"v":50500,"usd":0.46768448}
{"ts":1751920260000,"o":107999.9,"h":107999.8,"l":107990.1,"c":107990.1,"v":108600,"usd":1.00556054}
{"ts":1751920320000,"o":107990.1,"h":108051.8,"l":107999.9,"c":108051.8,"v":137000,"usd":1.26847063}
{"ts":1751920380000,"o":108051.8,"h":108099.9,"l":108051.8,"c":108093.9,"v":145400,"usd":1.34538882}
{"ts":1751920440000,"o":108093.9,"h":108119.6,"l":108091.1,"c":108115.9,"v":171800,"usd":1.58911888}
{"ts":1751920500000,"o":108115.9,"h":108108.7,"l":108108.7,"c":108108.7,"v":500,"usd":0.00462495}
{"ts":1751920560000,"o":108108.7,"h":108090.8,"l":108090.8,"c":108090.8,"v":600,"usd":0.0055509}
{"ts":1751920620000,"o":108090.8,"h":108090.8,"l":108065.2,"c":108065.3,"v":109100,"usd":1.00934093}
{"ts":1751920680000,"o":108065.3,"h":108081.6,"l":108065.2,"c":108074.9,"v":79900,"usd":0.73936788}
{"ts":1751920740000,"o":108074.9,"h":108075,"l":108070,"c":108070,"v":123800,"usd":1.14550756}
{"ts":1751920800000,"o":108070,"h":108060,"l":108040,"c":108040,"v":122200,"usd":1.13095869}
{"ts":1751920860000,"o":108040,"h":108030.5,"l":107977.7,"c":107994.1,"v":104400,"usd":0.96675131}
{"ts":1751920920000,"o":107994.1,"h":108061.7,"l":107994.1,"c":108055,"v":159100,"usd":1.47276793}
{"ts":1751920980000,"o":108055,"h":108055.1,"l":108055,"c":108055,"v":1400,"usd":0.0129563}
{"ts":1751921040000,"o":108055,"h":108055.1,"l":108015.1,"c":108024.4,"v":153600,"usd":1.42167288}
{"ts":1751921100000,"o":108024.4,"h":108022.6,"l":107964.7,"c":107964.7,"v":240800,"usd":2.22959148}
{"ts":1751921160000,"o":107964.7,"h":107964.6,"l":107920,"c":107920,"v":120200,"usd":1.11360011}
{"ts":1751921220000,"o":107920,"h":107900,"l":107850,"c":107850,"v":418300,"usd":3.87798863}
{"ts":1751921280000,"o":107850,"h":107849.7,"l":107840,"c":107846.4,"v":50100,"usd":0.46457694}
{"ts":1751921340000,"o":107846.4,"h":107868.5,"l":107860,"c":107868.5,"v":35200,"usd":0.32632341}
{"ts":1751921400000,"o":107868.5,"h":107886.8,"l":107876.1,"c":107876.1,"v":37700,"usd":0.34944787}
{"ts":1751921460000,"o":107876.1,"h":107898,"l":107850.1,"c":107898,"v":167300,"usd":1.5508893}
{"ts":1751921520000,"o":107898,"h":107899.9,"l":107872.1,"c":107872.1,"v":34900,"usd":0.32344994}
{"ts":1751921580000,"o":107872.1,"h":107920,"l":107877,"c":107920,"v":49400,"usd":0.45791997}
{"ts":1751921640000,"o":107920,"h":107939.9,"l":107920,"c":107939.9,"v":125400,"usd":1.16196581}
{"ts":1751921700000,"o":107939.9,"h":107939.8,"l":107900,"c":107900.1,"v":198300,"usd":1.83742835}
{"ts":1751921760000,"o":107900.1,"h":107913.7,"l":107890,"c":107890,"v":61800,"usd":0.57277287}
{"ts":1751921820000,"o":107890,"h":107907.7,"l":107880.1,"c":107907.6,"v":20400,"usd":0.18908832}
{"ts":1751921880000,"o":107907.6,"h":107880.1,"l":107860,"c":107860,"v":6600,"usd":0.06118236}
{"ts":1751921940000,"o":107860,"h":107850.1,"l":107834.5,"c":107850.1,"v":331700,"usd":3.0756262}
{"ts":1751922000000,"o":107850.1,"h":107849.7,"l":107849.6,"c":107849.6,"v":6900,"usd":0.06397818}
{"ts":1751922060000,"o":107849.6,"h":107849.6,"l":107849.6,"c":107849.6,"v":0,"usd":0}
{"ts":1751922120000,"o":107849.6,"h":107850.1,"l":107834.5,"c":107850.1,"v":310000,"usd":2.87468145}
{"ts":1751922180000,"o":107850.1,"h":107913.2,"l":107835.8,"c":107889.1,"v":138400,"usd":1.28290049}
{"ts":1751922240000,"o":107889.1,"h":107902.8,"l":107899.4,"c":107902.8,"v":16100,"usd":0.14921304}
{"ts":1751922300000,"o":107902.8,"h":107919.9,"l":107911.7,"c":107919.9,"v":26200,"usd":0.24278988}
{"ts":1751922360000,"o":107919.9,"h":107934.4,"l":107901.3,"c":107922.6,"v":673600,"usd":6.24194485}
{"ts":1751922420000,"o":107922.6,"h":107944.2,"l":107912.1,"c":107944.2,"v":33400,"usd":0.30947431}
{"ts":1751922480000,"o":107944.2,"h":107944.2,"l":107944.2,"c":107944.2,"v":0,"usd":0}
{"ts":1751922540000,"o":107944.2,"h":107944.2,"l":107944.1,"c":107944.1,"v":68600,"usd":0.63551526}
{"ts":1751922600000,"o":107944.1,"h":107944.1,"l":107944.1,"c":107944.1,"v":32600,"usd":0.30200966}
{"ts":1751922660000,"o":107944.1,"h":107934.6,"l":107934.6,"c":107934.6,"v":49100,"usd":0.45490659}
{"ts":1751922720000,"o":107934.6,"h":107934.6,"l":107934.6,"c":107934.6,"v":49600,"usd":0.45953904}
{"ts":1751922780000,"o":107934.6,"h":107934.6,"l":107934.6,"c":107934.6,"v":25300,"usd":0.23440197}
{"ts":1751922840000,"o":107934.6,"h":107934.6,"l":107909.8,"c":107920,"v":211600,"usd":1.96074906}
{"ts":1751922900000,"o":107920,"h":107934.4,"l":107920,"c":107920.1,"v":358400,"usd":3.320936}
{"ts":1751922960000,"o":107920.1,"h":107920.1,"l":107905,"c":107905,"v":133000,"usd":1.23239769}
{"ts":1751923020000,"o":107905,"h":107905.1,"l":107899.6,"c":107905.1,"v":58000,"usd":0.53753418}
{"ts":1751923080000,"o":107905.1,"h":107919.9,"l":107909.6,"c":107916.1,"v":16200,"usd":0.15011848}
{"ts":1751923140000,"o":107916.1,"h":107919.9,"l":107900.2,"c":107902.5,"v":31900,"usd":0.29563884}
{"ts":1751923200000,"o":107902.5,"h":107916.3,"l":107899,"c":107899.1,"v":240300,"usd":2.22704391}
{"ts":1751923260000,"o":107899.1,"h":107899.1,"l":107899.1,"c":107899.1,"v":1000,"usd":0.0092679}
{"ts":1751923320000,"o":107899.1,"h":107899,"l":107762.5,"c":107762.5,"v":668600,"usd":6.20171823}
{"ts":1751923380000,"o":107762.5,"h":107829.9,"l":107774.9,"c":107829.9,"v":99500,"usd":0.92308074}
{"ts":1751923440000,"o":107829.9,"h":107849.9,"l":107814.3,"c":107849.8,"v":172100,"usd":1.59608692}
{"ts":1751923500000,"o":107849.8,"h":107847.8,"l":107786,"c":107786.1,"v":154700,"usd":1.43492741}
{"ts":1751923560000,"o":107786.1,"h":107786,"l":107739.9,"c":107757,"v":371400,"usd":3.44697764}
{"ts":1751923620000,"o":107757,"h":107757,"l":107750,"c":107756.9,"v":69400,"usd":0.6440419}
{"ts":1751923680000,"o":107756.9,"h":107760,"l":107747.9,"c":107757.3,"v":248900,"usd":2.30996857}
{"ts":1751923740000,"o":107757.3,"h":107767.4,"l":107739.3,"c":107740.1,"v":199200,"usd":1.84872727}
{"ts":1751923800000,"o":107740.1,"h":107759.9,"l":107740.1,"c":107759.8,"v":68900,"usd":0.63949092}
{"ts":1751923860000,"o":107759.8,"h":107804.5,"l":107748,"c":107804.5,"v":196200,"usd":1.82058884}
{"ts":1751923920000,"o":107804.5,"h":107822,"l":107798.7,"c":107821.8,"v":69200,"usd":0.64186919}
{"ts":1751923980000,"o":107821.8,"h":107912.7,"l":107827.7,"c":107912.7,"v":173900,"usd":1.61229913}
{"ts":1751924040000,"o":107912.7,"h":107954,"l":107890.9,"c":107954,"v":120100,"usd":1.11297394}
{"ts":1751924100000,"o":107954,"h":108016.9,"l":107914.8,"c":107914.8,"v":240500,"usd":2.22765553}
{"ts":1751924160000,"o":107914.8,"h":107910.5,"l":107890,"c":107893.4,"v":151500,"usd":1.40406496}
{"ts":1751924220000,"o":107893.4,"h":107934.9,"l":107893.4,"c":107934.9,"v":169800,"usd":1.57349127}
{"ts":1751924280000,"o":107934.9,"h":108033.6,"l":107955.6,"c":108003.5,"v":891400,"usd":8.25546806}
{"ts":1751924340000,"o":108003.5,"h":108089.9,"l":108002.4,"c":108084.3,"v":362400,"usd":3.35404951}
{"ts":1751924400000,"o":108084.3,"h":108089.2,"l":108034.3,"c":108034.4,"v":126400,"usd":1.16972839}
{"ts":1751924460000,"o":108034.4,"h":108034.3,"l":107976.2,"c":107990.8,"v":135800,"usd":1.2571485}
{"ts":1751924520000,"o":107990.8,"h":108049.9,"l":108000,"c":108000,"v":85600,"usd":0.79254796}
{"ts":1751924580000,"o":108000,"h":108020,"l":107970,"c":108020,"v":83600,"usd":0.77428279}
{"ts":1751924640000,"o":108020,"h":108070.5,"l":108029.9,"c":108057.3,"v":381200,"usd":3.52810775}
{"ts":1751924700000,"o":108057.3,"h":108060,"l":108020,"c":108023.7,"v":318100,"usd":2.9443565}
{"ts":1751924760000,"o":108023.7,"h":108079.9,"l":108012.5,"c":108079.8,"v":127900,"usd":1.18359752}
{"ts":1751924820000,"o":108079.8,"h":108087.3,"l":108074.1,"c":108086.9,"v":83300,"usd":0.77069876}
{"ts":1751924880000,"o":108086.9,"h":108090,"l":108086.9,"c":108090,"v":142500,"usd":1.31836947}
{"ts":1751924940000,"o":108090,"h":108124.9,"l":108090.9,"c":108091,"v":787700,"usd":7.28663116}
{"ts":1751925000000,"o":108091,"h":108167,"l":108080.9,"c":108155.6,"v":158600,"usd":1.46664091}
{"ts":1751925060000,"o":108155.6,"h":108174.2,"l":108157.2,"c":108164.1,"v":45900,"usd":0.42434486}
{"ts":1751925120000,"o":108164.1,"h":108164.1,"l":108158.8,"c":108158.8,"v":13900,"usd":0.12851391}
{"ts":1751925180000,"o":108158.8,"h":108170.8,"l":108158.8,"c":108170.8,"v":170000,"usd":1.57176867}
{"ts":1751925240000,"o":108170.8,"h":108158.8,"l":108158.8,"c":108158.8,"v":19400,"usd":0.17936658}
{"ts":1751925300000,"o":108158.8,"h":108167.9,"l":108156.1,"c":108156.1,"v":104700,"usd":0.96802101}
{"ts":1751925360000,"o":108156.1,"h":108156.1,"l":108156,"c":108156,"v":122400,"usd":1.13169816}
{"ts":1751925420000,"o":108156,"h":108156,"l":108150.1,"c":108150.1,"v":48500,"usd":0.44842625}
{"ts":1751925480000,"o":108150.1,"h":108150.1,"l":108150.1,"c":108150.1,"v":0,"usd":0}
{"ts":1751925540000,"o":108150.1,"h":108150,"l":108082.8,"c":108084.9,"v":103900,"usd":0.96122029}
{"ts":1751925600000,"o":108084.9,"h":108124.9,"l":108104,"c":108124.9,"v":73400,"usd":0.67893227}
{"ts":1751925660000,"o":108124.9,"h":108146.6,"l":108124.8,"c":108145,"v":85600,"usd":0.79154792}
{"ts":1751925720000,"o":108145,"h":108145,"l":108070,"c":108070,"v":4100,"usd":0.0379243}
{"ts":1751925780000,"o":108070,"h":108096.3,"l":108004.1,"c":108021.2,"v":268900,"usd":2.48889527}
{"ts":1751925840000,"o":108021.2,"h":108020,"l":108010.1,"c":108010.1,"v":12600,"usd":0.11665015}
{"ts":1751925900000,"o":108010.1,"h":108010,"l":107930.1,"c":107939,"v":482100,"usd":4.46599531}
{"ts":1751925960000,"o":107939,"h":108011.7,"l":107954.1,"c":108002.1,"v":64500,"usd":0.59726246}
{"ts":1751926020000,"o":108002.1,"h":108007.5,"l":107981.1,"c":107981.1,"v":29600,"usd":0.27410674}
{"ts":1751926080000,"o":107981.1,"h":108050,"l":107981.2,"c":108050,"v":153900,"usd":1.42468281}
{"ts":1751926140000,"o":108050,"h":108100,"l":108060,"c":108100,"v":92500,"usd":0.85592991}
{"ts":1751926200000,"o":108100,"h":108099.9,"l":108040,"c":108040.1,"v":226300,"usd":2.09350874}
{"ts":1751926260000,"o":108040.1,"h":108048.2,"l":108030,"c":108030,"v":117300,"usd":1.08562369}
{"ts":1751926320000,"o":108030,"h":108042.4,"l":108020,"c":108020,"v":126400,"usd":1.17014705}
{"ts":1751926380000,"o":108020,"h":108010,"l":107982.1,"c":108003.2,"v":58400,"usd":0.54079605}
{"ts":1751926440000,"o":108003.2,"h":108020,"l":108003.2,"c":108020,"v":35100,"usd":0.32494253}
{"ts":1751926500000,"o":108020,"h":108019.9,"l":108001.8,"c":108001.9,"v":92000,"usd":0.85182631}
{"ts":1751926560000,"o":108001.9,"h":108025,"l":108009.8,"c":108025,"v":59000,"usd":0.54621121}
{"ts":1751926620000,"o":108025,"h":108072.6,"l":108034.6,"c":108062.8,"v":187200,"usd":1.73246026}
{"ts":1751926680000,"o":108062.8,"h":108047.5,"l":108047.5,"c":108047.5,"v":25000,"usd":0.23138}
{"ts":1751926740000,"o":108047.5,"h":108047.6,"l":108032,"c":108032.1,"v":73400,"usd":0.67940051}
{"ts":1751926800000,"o":108032.1,"h":108030,"l":107950,"c":107950,"v":217900,"usd":2.01765821}
{"ts":1751926860000,"o":107950,"h":107970,"l":107950,"c":107970,"v":55300,"usd":0.51222777}
{"ts":1751926920000,"o":107970,"h":107977.1,"l":107966.2,"c":107966.2,"v":52600,"usd":0.48714915}
{"ts":1751926980000,"o":107966.2,"h":107999.9,"l":107966.3,"c":107982.7,"v":47800,"usd":0.4426887}
{"ts":1751927040000,"o":107982.7,"h":107980.5,"l":107961.9,"c":107961.9,"v":19300,"usd":0.17873729}
{"ts":1751927100000,"o":107961.9,"h":108015,"l":107961.9,"c":108015,"v":22500,"usd":0.2083784}
{"ts":1751927160000,"o":108015,"h":108035.2,"l":108004.5,"c":108015.1,"v":10100,"usd":0.09349713}
{"ts":1751927220000,"o":108015.1,"h":108028.2,"l":107978,"c":107978,"v":46000,"usd":0.42587378}
{"ts":1751927280000,"o":107978,"h":107991,"l":107960.7,"c":107983.2,"v":101400,"usd":0.93907813}
{"ts":1751927340000,"o":107983.2,"h":107983.2,"l":107970,"c":107970,"v":500,"usd":0.00463063}
{"ts":1751927400000,"o":107970,"h":107960,"l":107950,"c":107950.1,"v":55800,"usd":0.51690306}
{"ts":1751927460000,"o":107950.1,"h":107950.1,"l":107940.1,"c":107940.1,"v":205400,"usd":1.90275566}
{"ts":1751927520000,"o":107940.1,"h":107945.7,"l":107940,"c":107940,"v":85900,"usd":0.79578629}
{"ts":1751927580000,"o":107940,"h":107975.1,"l":107940.1,"c":107974.8,"v":38000,"usd":0.35201817}
{"ts":1751927640000,"o":107974.8,"h":107989.9,"l":107964.6,"c":107989.9,"v":50000,"usd":0.46304909}
{"ts":1751927700000,"o":107989.9,"h":108007.7,"l":108000,"c":108007.7,"v":500,"usd":0.00462958}
{"ts":1751927760000,"o":108007.7,"h":108004.8,"l":107995,"c":107995,"v":8000,"usd":0.07407067}
{"ts":1751927820000,"o":107995,"h":107994.9,"l":107977.1,"c":107977.1,"v":27600,"usd":0.25560038}
{"ts":1751927880000,"o":107977.1,"h":107980,"l":107964.5,"c":107980,"v":30500,"usd":0.28249989}
{"ts":1751927940000,"o":107980,"h":108018.9,"l":108012.9,"c":108018.9,"v":19500,"usd":0.1805274}
{"ts":1751928000000,"o":108018.9,"h":108018.9,"l":108018.9,"c":108018.9,"v":0,"usd":0}
{"ts":1751928060000,"o":108018.9,"h":108014.1,"l":108006.6,"c":108014.1,"v":20900,"usd":0.19350305}
{"ts":1751928120000,"o":108014.1,"h":108002.9,"l":107980,"c":107980,"v":38800,"usd":0.35931729}
{"ts":1751928180000,"o":107980,"h":108000,"l":107970.1,"c":108000,"v":21500,"usd":0.19911628}
{"ts":1751928240000,"o":108000,"h":108024.3,"l":108011,"c":108024.3,"v":7100,"usd":0.06573284}
{"ts":1751928300000,"o":108024.3,"h":108056.2,"l":108039.1,"c":108056.2,"v":503300,"usd":4.65807861}
{"ts":1751928360000,"o":108056.2,"h":108056.1,"l":108013.4,"c":108013.4,"v":240800,"usd":2.2287087}
{"ts":1751928420000,"o":108013.4,"h":108013.3,"l":107981.7,"c":107981.7,"v":148900,"usd":1.37860747}
{"ts":1751928480000,"o":107981.7,"h":108005.5,"l":107981.7,"c":108001.8,"v":23100,"usd":0.21392048}
{"ts":1751928540000,"o":108001.8,"h":108039.9,"l":107996.4,"c":108039.9,"v":19600,"usd":0.18146098}
{"ts":1751928600000,"o":108039.9,"h":108038.7,"l":108000,"c":108000,"v":5300,"usd":0.04906245}
{"ts":1751928660000,"o":108000,"h":107981.8,"l":107981.8,"c":107981.8,"v":4900,"usd":0.04537792}
{"ts":1751928720000,"o":107981.8,"h":107991.4,"l":107991.4,"c":107991.4,"v":9200,"usd":0.085192}
{"ts":1751928780000,"o":107991.4,"h":107991.4,"l":107991.4,"c":107991.4,"v":0,"usd":0}
{"ts":1751928840000,"o":107991.4,"h":107999.9,"l":107959.9,"c":107959.9,"v":126300,"usd":1.16962665}
{"ts":1751928900000,"o":107959.9,"h":107969,"l":107968.9,"c":107969,"v":16300,"usd":0.15096897}
{"ts":1751928960000,"o":107969,"h":107981.2,"l":107970.4,"c":107970.4,"v":10100,"usd":0.09353518}
{"ts":1751929020000,"o":107970.4,"h":107978.7,"l":107978.7,"c":107978.7,"v":5000,"usd":0.0463055}
{"ts":1751929080000,"o":107978.7,"h":107973.8,"l":107973.8,"c":107973.8,"v":10400,"usd":0.0963196}
{"ts":1751929140000,"o":107973.8,"h":107998.6,"l":107988.3,"c":107998.6,"v":15700,"usd":0.14537874}
{"ts":1751929200000,"o":107998.6,"h":107998.6,"l":107973.4,"c":107974.3,"v":6000,"usd":0.05556303}
{"ts":1751929260000,"o":107974.3,"h":107989.3,"l":107974.3,"c":107989.3,"v":5000,"usd":0.0463062}
{"ts":1751929320000,"o":107989.3,"h":108018.8,"l":108000,"c":108018.8,"v":26200,"usd":0.24259281}
{"ts":1751929380000,"o":108018.8,"h":108000.1,"l":108000.1,"c":108000.1,"v":2600,"usd":0.02407418}
{"ts":1751929440000,"o":108000.1,"h":108036.8,"l":108020.1,"c":108032.1,"v":133700,"usd":1.23756919}
{"ts":1751929500000,"o":108032.1,"h":108039.9,"l":107995.9,"c":108036.4,"v":48900,"usd":0.45269794}
{"ts":1751929560000,"o":108036.4,"h":108056,"l":108040,"c":108056,"v":51900,"usd":0.48031033}
{"ts":1751929620000,"o":108056,"h":108086.5,"l":108055.9,"c":108086.5,"v":125300,"usd":1.15957262}
{"ts":1751929680000,"o":108086.5,"h":108129.6,"l":108096.5,"c":108120.7,"v":100800,"usd":0.93235844}
{"ts":1751929740000,"o":108120.7,"h":108141.6,"l":108100,"c":108100,"v":66100,"usd":0.61126735}
{"ts":1751929800000,"o":108100,"h":108116.5,"l":108094.3,"c":108100,"v":120100,"usd":1.11103632}
{"ts":1751929860000,"o":108100,"h":108100.8,"l":108090,"c":108090,"v":112600,"usd":1.04162053}
{"ts":1751929920000,"o":108090,"h":108100.9,"l":108082.6,"c":108100.9,"v":118400,"usd":1.09527819}
{"ts":1751929980000,"o":108100.9,"h":108110.8,"l":108110.8,"c":108110.8,"v":1600,"usd":0.01479968}
{"ts":1751930040000,"o":108110.8,"h":108164.7,"l":108120,"c":108150.3,"v":182600,"usd":1.68847127}
{"ts":1751930100000,"o":108150.3,"h":108180.3,"l":108119.2,"c":108144.3,"v":47300,"usd":0.43731864}
{"ts":1751930160000,"o":108144.3,"h":108174.6,"l":108160,"c":108160,"v":138000,"usd":1.27573202}
{"ts":1751930220000,"o":108160,"h":108150,"l":108140,"c":108140,"v":25800,"usd":0.2385798}
{"ts":1751930280000,"o":108140,"h":108130.1,"l":108130.1,"c":108130.1,"v":55000,"usd":0.5086455}
{"ts":1751930340000,"o":108130.1,"h":108130.1,"l":108130.1,"c":108130.1,"v":5100,"usd":0.04716531}
{"ts":1751930400000,"o":108130.1,"h":108130.1,"l":108130.1,"c":108130.1,"v":0,"usd":0}
{"ts":1751930460000,"o":108130.1,"h":108156.6,"l":108130,"c":108156.6,"v":135200,"usd":1.25033566}
{"ts":1751930520000,"o":108156.6,"h":108159.9,"l":108154.6,"c":108154.6,"v":2800,"usd":0.02588872}
{"ts":1751930580000,"o":108154.6,"h":108151.5,"l":108135.2,"c":108151.5,"v":8500,"usd":0.07860489}
{"ts":1751930640000,"o":108151.5,"h":108151.4,"l":108131.7,"c":108131.7,"v":65300,"usd":0.6038869}
{"ts":1751930700000,"o":108131.7,"h":108130.1,"l":108130,"c":108130.1,"v":66800,"usd":0.61777308}
{"ts":1751930760000,"o":108130.1,"h":108130.1,"l":108130.1,"c":108130.1,"v":0,"usd":0}
{"ts":1751930820000,"o":108130.1,"h":108138.4,"l":108137.1,"c":108138.4,"v":86600,"usd":0.80083293}
{"ts":1751930880000,"o":108138.4,"h":108146.9,"l":108137.1,"c":108146.9,"v":119700,"usd":1.10687067}
{"ts":1751930940000,"o":108146.9,"h":108151.4,"l":108146.9,"c":108151.4,"v":47700,"usd":0.4410513}
{"ts":1751931000000,"o":108151.4,"h":108151.4,"l":108151.4,"c":108151.4,"v":0,"usd":0}
{"ts":1751931060000,"o":108151.4,"h":108174.7,"l":108141,"c":108174.7,"v":7900,"usd":0.07303969}
{"ts":1751931120000,"o":108174.7,"h":108174.7,"l":108158,"c":108174.7,"v":102900,"usd":0.95128201}
{"ts":1751931180000,"o":108174.7,"h":108200,"l":108174.7,"c":108200,"v":269800,"usd":2.49394436}
{"ts":1751931240000,"o":108200,"h":108221.5,"l":108200,"c":108216.6,"v":285700,"usd":2.64019352}
{"ts":1751931300000,"o":108216.6,"h":108239.9,"l":108216.7,"c":108228.3,"v":255000,"usd":2.35626891}
{"ts":1751931360000,"o":108228.3,"h":108230.8,"l":108204.7,"c":108213.9,"v":98700,"usd":0.91196518}
{"ts":1751931420000,"o":108213.9,"h":108229,"l":108212.2,"c":108229,"v":149100,"usd":1.37784535}
{"ts":1751931480000,"o":108229,"h":108243,"l":108229.1,"c":108234.2,"v":75000,"usd":0.69291167}
{"ts":1751931540000,"o":108234.2,"h":108233.7,"l":108210.7,"c":108210.7,"v":85100,"usd":0.78638053}
{"ts":1751931600000,"o":108210.7,"h":108210,"l":108183.2,"c":108183.2,"v":84500,"usd":0.78098932}
{"ts":1751931660000,"o":108183.2,"h":108195.5,"l":108183.3,"c":108195.5,"v":55800,"usd":0.51579145}
{"ts":1751931720000,"o":108195.5,"h":108189.1,"l":108189.1,"c":108189.1,"v":12000,"usd":0.1109172}
{"ts":1751931780000,"o":108189.1,"h":108195.4,"l":108195.4,"c":108195.4,"v":46000,"usd":0.425155}
{"ts":1751931840000,"o":108195.4,"h":108195.4,"l":108195.4,"c":108195.4,"v":0,"usd":0}
{"ts":1751931900000,"o":108195.4,"h":108187,"l":108160.5,"c":108160.5,"v":164500,"usd":1.52063357}
{"ts":1751931960000,"o":108160.5,"h":108160.6,"l":108160.6,"c":108160.6,"v":70700,"usd":0.65365685}
{"ts":1751932020000,"o":108160.6,"h":108200,"l":108182.4,"c":108200,"v":180300,"usd":1.66646514}
{"ts":1751932080000,"o":108200,"h":108225.7,"l":108214.7,"c":108225.7,"v":133100,"usd":1.22994234}
{"ts":1751932140000,"o":108225.7,"h":108191.1,"l":108191.1,"c":108191.1,"v":29000,"usd":0.2680441}
{"ts":1751932200000,"o":108191.1,"h":108211.5,"l":108211.5,"c":108211.5,"v":26200,"usd":0.24211944}
{"ts":1751932260000,"o":108211.5,"h":108211.5,"l":108211.5,"c":108211.5,"v":0,"usd":0}
{"ts":1751932320000,"o":108211.5,"h":108211.5,"l":108211.5,"c":108211.5,"v":0,"usd":0}
{"ts":1751932380000,"o":108211.5,"h":108211.5,"l":108211.5,"c":108211.5,"v":0,"usd":0}
{"ts":1751932440000,"o":108211.5,"h":108249.7,"l":108225.4,"c":108249.7,"v":271100,"usd":2.50480698}
{"ts":1751932500000,"o":108249.7,"h":108260,"l":108249.7,"c":108257.8,"v":268200,"usd":2.47746253}
{"ts":1751932560000,"o":108257.8,"h":108250.8,"l":108250.7,"c":108250.7,"v":47700,"usd":0.44064306}
{"ts":1751932620000,"o":108250.7,"h":108250.7,"l":108250.7,"c":108250.7,"v":0,"usd":0}
{"ts":1751932680000,"o":108250.7,"h":108250.7,"l":108250.7,"c":108250.7,"v":0,"usd":0}
{"ts":1751932740000,"o":108250.7,"h":108250.5,"l":108240,"c":108245.7,"v":81500,"usd":0.75294695}
{"ts":1751932800000,"o":108245.7,"h":108245.7,"l":108216.5,"c":108216.5,"v":264800,"usd":2.4465485}
{"ts":1751932860000,"o":108216.5,"h":108216.5,"l":108199.1,"c":108199.1,"v":101100,"usd":0.9343235}
{"ts":1751932920000,"o":108199.1,"h":108219.9,"l":108199.2,"c":108218.9,"v":36100,"usd":0.33364131}
{"ts":1751932980000,"o":108218.9,"h":108220,"l":108208,"c":108220,"v":63900,"usd":0.59048474}
{"ts":1751933040000,"o":108220,"h":108249.9,"l":108147,"c":108147,"v":539700,"usd":4.98761053}
{"ts":1751933100000,"o":108147,"h":108233.5,"l":108151.2,"c":108233.5,"v":157200,"usd":1.45298701}
{"ts":1751933160000,"o":108233.5,"h":108228.7,"l":108193.4,"c":108198.6,"v":52800,"usd":0.4879062}
{"ts":1751933220000,"o":108198.6,"h":108197.7,"l":108150.1,"c":108197.7,"v":137300,"usd":1.26906468}
{"ts":1751933280000,"o":108197.7,"h":108200,"l":108197.8,"c":108200,"v":6800,"usd":0.0628476}
{"ts":1751933340000,"o":108200,"h":108246.8,"l":108197.8,"c":108243.7,"v":133500,"usd":1.2334122}
{"ts":1751933400000,"o":108243.7,"h":108245.3,"l":108190,"c":108220,"v":576200,"usd":5.32373009}
{"ts":1751933460000,"o":108220,"h":108239.8,"l":108140.1,"c":108140.1,"v":22900,"usd":0.2115939}
{"ts":1751933520000,"o":108140.1,"h":108180,"l":108140.1,"c":108177.8,"v":62700,"usd":0.57980049}
{"ts":1751933580000,"o":108177.8,"h":108200,"l":108160.1,"c":108200,"v":212500,"usd":1.96441966}
{"ts":1751933640000,"o":108200,"h":108213.6,"l":108200.1,"c":108200.1,"v":125000,"usd":1.1551327}
{"ts":1751933700000,"o":108200.1,"h":108240,"l":108228.2,"c":108238.6,"v":14800,"usd":0.13674439}
{"ts":1751933760000,"o":108238.6,"h":108233,"l":108202.3,"c":108202.4,"v":6800,"usd":0.06283089}
{"ts":1751933820000,"o":108202.4,"h":108242.8,"l":108210,"c":108210,"v":28100,"usd":0.259625}
{"ts":1751933880000,"o":108210,"h":108210,"l":108149.9,"c":108165.4,"v":330500,"usd":3.05525449}
{"ts":1751933940000,"o":108165.4,"h":108190.2,"l":108165.4,"c":108190.2,"v":125000,"usd":1.1556009}
{"ts":1751934000000,"o":108190.2,"h":108180.8,"l":108170,"c":108170,"v":45900,"usd":0.42429188}
{"ts":1751934060000,"o":108170,"h":108199.9,"l":108159.7,"c":108189,"v":28300,"usd":0.26161813}
{"ts":1751934120000,"o":108189,"h":108200,"l":108189,"c":108200,"v":9200,"usd":0.08503612}
{"ts":1751934180000,"o":108200,"h":108189,"l":108189,"c":108189,"v":5100,"usd":0.04713981}
{"ts":1751934240000,"o":108189,"h":108212.3,"l":108206.2,"c":108212.3,"v":26500,"usd":0.2449016}
{"ts":1751934300000,"o":108212.3,"h":108206.3,"l":108206.2,"c":108206.2,"v":12500,"usd":0.11552}
{"ts":1751934360000,"o":108206.2,"h":108200.2,"l":108187.4,"c":108187.4,"v":13400,"usd":0.12385085}
{"ts":1751934420000,"o":108187.4,"h":108322.3,"l":108206.2,"c":108322.3,"v":3503000,"usd":32.35691407}
{"ts":1751934480000,"o":108322.3,"h":108340,"l":108316.8,"c":108316.9,"v":518900,"usd":4.79021221}
{"ts":1751934540000,"o":108316.9,"h":108338.7,"l":108308,"c":108338.5,"v":188800,"usd":1.74292411}
{"ts":1751934600000,"o":108338.5,"h":108386.6,"l":108324.4,"c":108386.6,"v":400200,"usd":3.69359462}
{"ts":1751934660000,"o":108386.6,"h":108440,"l":108386.7,"c":108403.6,"v":326900,"usd":3.01514864}
{"ts":1751934720000,"o":108403.6,"h":108412.7,"l":108403.5,"c":108405.9,"v":90400,"usd":0.83391537}
{"ts":1751934780000,"o":108405.9,"h":108406.7,"l":108370.1,"c":108375.3,"v":97100,"usd":0.89593454}
{"ts":1751934840000,"o":108375.3,"h":108375.3,"l":108341.5,"c":108341.6,"v":65000,"usd":0.59990568}
{"ts":1751934900000,"o":108341.6,"h":108341.5,"l":108280,"c":108280.1,"v":170200,"usd":1.57110192}
{"ts":1751934960000,"o":108280.1,"h":108295.2,"l":108270.1,"c":108291.2,"v":108900,"usd":1.00574787}
{"ts":1751935020000,"o":108291.2,"h":108319.9,"l":108270.1,"c":108316.4,"v":20000,"usd":0.18470455}
{"ts":1751935080000,"o":108316.4,"h":108320.2,"l":108298.8,"c":108320.2,"v":64700,"usd":0.59736086}
{"ts":1751935140000,"o":108320.2,"h":108334.7,"l":108281.3,"c":108281.3,"v":318000,"usd":2.93606214}
{"ts":1751935200000,"o":108281.3,"h":108319.9,"l":108280.1,"c":108319.9,"v":81300,"usd":0.75067386}
{"ts":1751935260000,"o":108319.9,"h":108355.8,"l":108340,"c":108355.8,"v":91900,"usd":0.84824807}
{"ts":1751935320000,"o":108355.8,"h":108380,"l":108336.8,"c":108380,"v":184100,"usd":1.69900728}
{"ts":1751935380000,"o":108380,"h":108464.8,"l":108387.6,"c":108430,"v":2002800,"usd":18.47043905}
{"ts":1751935440000,"o":108430,"h":108459.6,"l":108430,"c":108459.6,"v":117500,"usd":1.08357318}
{"ts":1751935500000,"o":108459.6,"h":108475.2,"l":108459.6,"c":108475.2,"v":76800,"usd":0.70801884}
{"ts":1751935560000,"o":108475.2,"h":108477,"l":108457.2,"c":108460.5,"v":332300,"usd":3.06346931}
{"ts":1751935620000,"o":108460.5,"h":108466,"l":108428.5,"c":108428.5,"v":246400,"usd":2.27213687}
{"ts":1751935680000,"o":108428.5,"h":108461.9,"l":108420,"c":108461.9,"v":114100,"usd":1.05219635}
{"ts":1751935740000,"o":108461.9,"h":108471,"l":108430.1,"c":108430.1,"v":114100,"usd":1.05198319}
{"ts":1751935800000,"o":108430.1,"h":108430,"l":108203,"c":108227.4,"v":5209300,"usd":48.06974027}
{"ts":1751935860000,"o":108227.4,"h":108239.9,"l":108140.7,"c":108163.8,"v":650700,"usd":6.01468097}
{"ts":1751935920000,"o":108163.8,"h":108200.2,"l":108145.1,"c":108200.2,"v":94200,"usd":0.87092741}
{"ts":1751935980000,"o":108200.2,"h":108350.8,"l":108192.2,"c":108307.8,"v":3418300,"usd":31.57921035}
{"ts":1751936040000,"o":108307.8,"h":108303.6,"l":108262.8,"c":108289.9,"v":136600,"usd":1.26139472}
{"ts":1751936100000,"o":108289.9,"h":108299.8,"l":108286.2,"c":108286.2,"v":196500,"usd":1.81450935}
{"ts":1751936160000,"o":108286.2,"h":108321.6,"l":108268.4,"c":108313.6,"v":142900,"usd":1.31939167}
{"ts":1751936220000,"o":108313.6,"h":108339.9,"l":108281.2,"c":108309.5,"v":198200,"usd":1.82973687}
{"ts":1751936280000,"o":108309.5,"h":108320.8,"l":108265.2,"c":108272.4,"v":568800,"usd":5.25274482}
{"ts":1751936340000,"o":108272.4,"h":108270.1,"l":108240.1,"c":108240.1,"v":52500,"usd":0.48501909}
{"ts":1751936400000,"o":108240.1,"h":108240.1,"l":108240.1,"c":108240.1,"v":0,"usd":0}
{"ts":1751936460000,"o":108240.1,"h":108254.3,"l":108190,"c":108190,"v":365500,"usd":3.37691936}
{"ts":1751936520000,"o":108190,"h":108206.2,"l":108180,"c":108180,"v":73900,"usd":0.68303402}
{"ts":1751936580000,"o":108180,"h":108170.1,"l":108167.2,"c":108170,"v":17500,"usd":0.16178525}
{"ts":1751936640000,"o":108170,"h":108182,"l":108140,"c":108182,"v":55200,"usd":0.51037714}
{"ts":1751936700000,"o":108182,"h":108200,"l":108169.4,"c":108184,"v":36800,"usd":0.34018062}
{"ts":1751936760000,"o":108184,"h":108199.9,"l":108161.9,"c":108172.2,"v":10100,"usd":0.09336098}
{"ts":1751936820000,"o":108172.2,"h":108169.7,"l":108104.4,"c":108140,"v":194700,"usd":1.80027528}
{"ts":1751936880000,"o":108140,"h":108182,"l":108147.7,"c":108182,"v":185200,"usd":1.71232333}
{"ts":1751936940000,"o":108182,"h":108206.1,"l":108160.1,"c":108184,"v":254100,"usd":2.34883969}
{"ts":1751937000000,"o":108184,"h":108186.1,"l":108151.8,"c":108167.8,"v":41800,"usd":0.38644224}
{"ts":1751937060000,"o":108167.8,"h":108175.1,"l":108111.2,"c":108111.2,"v":133500,"usd":1.23434909}
{"ts":1751937120000,"o":108111.2,"h":108110.1,"l":108090,"c":108109.7,"v":74300,"usd":0.6873569}
{"ts":1751937180000,"o":108109.7,"h":108118.2,"l":108084.5,"c":108118.2,"v":115600,"usd":1.06938199}
{"ts":1751937240000,"o":108118.2,"h":108114.2,"l":108106.3,"c":108114.2,"v":10100,"usd":0.09342681}
{"ts":1751937300000,"o":108114.2,"h":108129.5,"l":108106.3,"c":108129,"v":52800,"usd":0.48835221}
{"ts":1751937360000,"o":108129,"h":108113,"l":108092.6,"c":108092.7,"v":167600,"usd":1.55036738}
{"ts":1751937420000,"o":108092.7,"h":108100,"l":108080,"c":108080,"v":135000,"usd":1.24886695}
{"ts":1751937480000,"o":108080,"h":108080,"l":108029.4,"c":108039.3,"v":298300,"usd":2.76060694}
{"ts":1751937540000,"o":108039.3,"h":108069.5,"l":108003.2,"c":108003.2,"v":280700,"usd":2.59762043}
{"ts":1751937600000,"o":108003.2,"h":108003.2,"l":107965.4,"c":107977,"v":354400,"usd":3.28157031}
{"ts":1751937660000,"o":107977,"h":108005.5,"l":107977.1,"c":108005.5,"v":174400,"usd":1.6148763}
{"ts":1751937720000,"o":108005.5,"h":108048.2,"l":108012.3,"c":108027.5,"v":148200,"usd":1.37192158}
{"ts":1751937780000,"o":108027.5,"h":108059.3,"l":108010.1,"c":108010.1,"v":67000,"usd":0.62015551}
{"ts":1751937840000,"o":108010.1,"h":108010.3,"l":108001.9,"c":108010.2,"v":111700,"usd":1.03416363}
{"ts":1751937900000,"o":108010.2,"h":108001,"l":107970.1,"c":107970.1,"v":17000,"usd":0.15742682}
{"ts":1751937960000,"o":107970.1,"h":107970.1,"l":107930.6,"c":107952.9,"v":220000,"usd":2.03788398}
{"ts":1751938020000,"o":107952.9,"h":108020,"l":107952.9,"c":108020,"v":191500,"usd":1.77331883}
{"ts":1751938080000,"o":108020,"h":108031.2,"l":107993.2,"c":107993.2,"v":25300,"usd":0.23420235}
{"ts":1751938140000,"o":107993.2,"h":107993.2,"l":107990.1,"c":107990.1,"v":11300,"usd":0.10463688}
{"ts":1751938200000,"o":107990.1,"h":108027,"l":107990.1,"c":108000.1,"v":152200,"usd":1.40902026}
{"ts":1751938260000,"o":108000.1,"h":108000,"l":107970,"c":107970,"v":16000,"usd":0.14817047}
{"ts":1751938320000,"o":107970,"h":107978.9,"l":107932.1,"c":107978.9,"v":27400,"usd":0.25383282}
{"ts":1751938380000,"o":107978.9,"h":107999.9,"l":107963,"c":107963,"v":263800,"usd":2.44323026}
{"ts":1751938440000,"o":107963,"h":107982.4,"l":107960,"c":107982.4,"v":62900,"usd":0.58259174}
{"ts":1751938500000,"o":107982.4,"h":108072.9,"l":107998.2,"c":108072.9,"v":165000,"usd":1.52730226}
{"ts":1751938560000,"o":108072.9,"h":108090.1,"l":108016.1,"c":108044.4,"v":195200,"usd":1.80630111}
{"ts":1751938620000,"o":108044.4,"h":108061.1,"l":107998.1,"c":107998.1,"v":308000,"usd":2.85130107}
{"ts":1751938680000,"o":107998.1,"h":107998.1,"l":107951.7,"c":107951.7,"v":25700,"usd":0.23804201}
{"ts":1751938740000,"o":107951.7,"h":107987.6,"l":107941.9,"c":107941.9,"v":146900,"usd":1.36072608}
{"ts":1751938800000,"o":107941.9,"h":107960,"l":107892.1,"c":107960,"v":741400,"usd":6.86955397}
{"ts":1751938860000,"o":107960,"h":107978.8,"l":107910.1,"c":107910.1,"v":180300,"usd":1.67018637}
{"ts":1751938920000,"o":107910.1,"h":107910,"l":107875,"c":107875,"v":39700,"usd":0.36798469}
{"ts":1751938980000,"o":107875,"h":107870.1,"l":107853.3,"c":107860,"v":85900,"usd":0.79643288}
{"ts":1751939040000,"o":107860,"h":107872.8,"l":107834.4,"c":107872.8,"v":1454100,"usd":13.48223995}
{"ts":1751939100000,"o":107872.8,"h":107842.3,"l":107842.2,"c":107842.2,"v":109500,"usd":1.0153716}
{"ts":1751939160000,"o":107842.2,"h":107840,"l":107800,"c":107811.2,"v":572800,"usd":5.31297393}
{"ts":1751939220000,"o":107811.2,"h":107860,"l":107811.2,"c":107860,"v":159600,"usd":1.47993154}
{"ts":1751939280000,"o":107860,"h":107860,"l":107830,"c":107830,"v":583900,"usd":5.41431344}
{"ts":1751939340000,"o":107830,"h":107849.5,"l":107820.1,"c":107836.1,"v":23500,"usd":0.21793679}
{"ts":1751939400000,"o":107836.1,"h":107856.9,"l":107837.1,"c":107837.2,"v":48800,"usd":0.45251546}
{"ts":1751939460000,"o":107837.2,"h":107849.1,"l":107837.1,"c":107837.1,"v":118600,"usd":1.09968962}
{"ts":1751939520000,"o":107837.1,"h":107820,"l":107800.2,"c":107800.2,"v":253800,"usd":2.35434701}
{"ts":1751939580000,"o":107800.2,"h":107800.2,"l":107767.5,"c":107767.5,"v":64700,"usd":0.60021662}
{"ts":1751939640000,"o":107767.5,"h":107788.4,"l":107767.5,"c":107779.3,"v":88500,"usd":0.8211266}
{"ts":1751939700000,"o":107779.3,"h":107787.5,"l":107760.1,"c":107787.5,"v":114400,"usd":1.06151139}
{"ts":1751939760000,"o":107787.5,"h":107820,"l":107777.5,"c":107819.9,"v":91900,"usd":0.85247054}
{"ts":1751939820000,"o":107819.9,"h":107810,"l":107722.2,"c":107758.2,"v":493900,"usd":4.58303676}
{"ts":1751939880000,"o":107758.2,"h":107750,"l":107675.3,"c":107675.3,"v":171300,"usd":1.59039413}
{"ts":1751939940000,"o":107675.3,"h":107675.2,"l":107616.5,"c":107635.9,"v":949400,"usd":8.8210486}
{"ts":1751940000000,"o":107635.9,"h":107682,"l":107639.6,"c":107670,"v":285400,"usd":2.65094361}
{"ts":1751940060000,"o":107670,"h":107682.1,"l":107635.6,"c":107641.2,"v":126700,"usd":1.17684048}
{"ts":1751940120000,"o":107641.2,"h":107673.7,"l":107618,"c":107673.6,"v":389100,"usd":3.61505052}
{"ts":1751940180000,"o":107673.6,"h":107671.3,"l":107661,"c":107664.6,"v":105000,"usd":0.97526965}
{"ts":1751940240000,"o":107664.6,"h":107674,"l":107650.1,"c":107674,"v":66000,"usd":0.61301289}
{"ts":1751940300000,"o":107674,"h":107700.2,"l":107652.6,"c":107700.2,"v":32500,"usd":0.30180991}
{"ts":1751940360000,"o":107700.2,"h":107738.3,"l":107700.2,"c":107727.5,"v":172700,"usd":1.60304771}
{"ts":1751940420000,"o":107727.5,"h":107734,"l":107654.7,"c":107654.7,"v":64900,"usd":0.60256693}
{"ts":1751940480000,"o":107654.7,"h":107660,"l":107654.8,"c":107660,"v":600,"usd":0.00557314}
{"ts":1751940540000,"o":107660,"h":107665.3,"l":107577.3,"c":107577.3,"v":204300,"usd":1.89801625}
{"ts":1751940600000,"o":107577.3,"h":107598.9,"l":107577.3,"c":107587.9,"v":133900,"usd":1.24468033}
{"ts":1751940660000,"o":107587.9,"h":107610,"l":107590.1,"c":107600,"v":40500,"usd":0.37639224}
{"ts":1751940720000,"o":107600,"h":107623.3,"l":107577.6,"c":107594.8,"v":237000,"usd":2.20277122}
{"ts":1751940780000,"o":107594.8,"h":107629.9,"l":107599,"c":107599,"v":120800,"usd":1.12263628}
{"ts":1751940840000,"o":107599,"h":107599,"l":107423.7,"c":107480.7,"v":3670800,"usd":34.14699326}
{"ts":1751940900000,"o":107480.7,"h":107609.4,"l":107480.8,"c":107596.7,"v":388200,"usd":3.60956594}
{"ts":1751940960000,"o":107596.7,"h":107671.8,"l":107560.1,"c":107560.1,"v":833800,"usd":7.74654187}
{"ts":1751941020000,"o":107560.1,"h":107585,"l":107540,"c":107540,"v":31100,"usd":0.28914595}
{"ts":1751941080000,"o":107540,"h":107530,"l":107248.9,"c":107430.1,"v":9471900,"usd":88.22024234}
{"ts":1751941140000,"o":107430.1,"h":107671.7,"l":107430.1,"c":107671.7,"v":1173200,"usd":10.90829676}
{"ts":1751941200000,"o":107671.7,"h":107707.9,"l":107577.6,"c":107598.7,"v":1455600,"usd":13.52212877}
{"ts":1751941260000,"o":107598.7,"h":107788.9,"l":107590,"c":107788.9,"v":3148800,"usd":29.244697}
{"ts":1751941320000,"o":107788.9,"h":107829.5,"l":107723.7,"c":107723.7,"v":647200,"usd":6.00626447}
{"ts":1751941380000,"o":107723.7,"h":107750.1,"l":107700.1,"c":107700.1,"v":34400,"usd":0.31932664}
{"ts":1751941440000,"o":107700.1,"h":107789.9,"l":107690.1,"c":107789.9,"v":140500,"usd":1.30405253}
{"ts":1751941500000,"o":107789.9,"h":107819.3,"l":107773.8,"c":107807.5,"v":375900,"usd":3.48701348}
{"ts":1751941560000,"o":107807.5,"h":107860,"l":107800.1,"c":107860,"v":57700,"usd":0.53506201}
{"ts":1751941620000,"o":107860,"h":107866.8,"l":107832.6,"c":107866.8,"v":255400,"usd":2.36812903}
{"ts":1751941680000,"o":107866.8,"h":107897,"l":107866.8,"c":107870,"v":140500,"usd":1.30236709}
{"ts":1751941740000,"o":107870,"h":107878.3,"l":107841,"c":107860,"v":48100,"usd":0.44597112}
{"ts":1751941800000,"o":107860,"h":107872.7,"l":107870,"c":107870.1,"v":76400,"usd":0.70825804}
{"ts":1751941860000,"o":107870.1,"h":107896.8,"l":107851.6,"c":107890,"v":261300,"usd":2.42232623}
{"ts":1751941920000,"o":107890,"h":107860,"l":107700.1,"c":107700.1,"v":3960600,"usd":36.73782661}
{"ts":1751941980000,"o":107700.1,"h":107769.8,"l":107693,"c":107758.5,"v":105800,"usd":0.98225022}
{"ts":1751942040000,"o":107758.5,"h":107773.5,"l":107740.1,"c":107740.1,"v":253900,"usd":2.35639176}
{"ts":1751942100000,"o":107740.1,"h":107774.4,"l":107682.4,"c":107730,"v":2262900,"usd":21.0087967}
{"ts":1751942160000,"o":107730,"h":107734.4,"l":107705.1,"c":107729.4,"v":124000,"usd":1.15110306}
{"ts":1751942220000,"o":107729.4,"h":107824.5,"l":107722.2,"c":107769.7,"v":985000,"usd":9.13769856}
{"ts":1751942280000,"o":107769.7,"h":107784.1,"l":107760.1,"c":107765.3,"v":129200,"usd":1.19872639}
{"ts":1751942340000,"o":107765.3,"h":107800.1,"l":107771.2,"c":107800,"v":229900,"usd":2.132784}
{"ts":1751942400000,"o":107800,"h":107790,"l":107732.8,"c":107732.8,"v":173700,"usd":1.61190444}
{"ts":1751942460000,"o":107732.8,"h":107736.1,"l":107710,"c":107710,"v":246400,"usd":2.28737727}
{"ts":1751942520000,"o":107710,"h":107707.4,"l":107691.5,"c":107707.4,"v":95900,"usd":0.89046646}
{"ts":1751942580000,"o":107707.4,"h":107707.6,"l":107640,"c":107640.1,"v":189600,"usd":1.76100477}
{"ts":1751942640000,"o":107640.1,"h":107665,"l":107639.3,"c":107665,"v":51300,"usd":0.47657476}
{"ts":1751942700000,"o":107665,"h":107695.7,"l":107657,"c":107670.4,"v":124800,"usd":1.15921737}
{"ts":1751942760000,"o":107670.4,"h":107670.4,"l":107630.1,"c":107643,"v":213800,"usd":1.98611893}
{"ts":1751942820000,"o":107643,"h":107648.4,"l":107600,"c":107609.9,"v":144000,"usd":1.33787387}
{"ts":1751942880000,"o":107609.9,"h":107627.5,"l":107570.1,"c":107584.6,"v":176600,"usd":1.64110628}
{"ts":1751942940000,"o":107584.6,"h":107599.9,"l":107561.7,"c":107584.1,"v":184000,"usd":1.7105126}
{"ts":1751943000000,"o":107584.1,"h":107584.9,"l":107512.3,"c":107519,"v":211400,"usd":1.96572554}
{"ts":1751943060000,"o":107519,"h":107525.1,"l":107512.2,"c":107521.7,"v":16300,"usd":0.15160346}
{"ts":1751943120000,"o":107521.7,"h":107549.7,"l":107522.1,"c":107549.4,"v":110200,"usd":1.02472882}
{"ts":1751943180000,"o":107549.4,"h":107579.2,"l":107544.9,"c":107545.9,"v":18200,"usd":0.16921452}
{"ts":1751943240000,"o":107545.9,"h":107620,"l":107545.9,"c":107620,"v":143100,"usd":1.32987029}
{"ts":1751943300000,"o":107620,"h":107693.5,"l":107629.2,"c":107683.2,"v":378200,"usd":3.51306031}
{"ts":1751943360000,"o":107683.2,"h":107721,"l":107682.8,"c":107721,"v":18000,"usd":0.16712619}
{"ts":1751943420000,"o":107721,"h":107720.9,"l":107682.6,"c":107715.1,"v":26300,"usd":0.24418479}
{"ts":1751943480000,"o":107715.1,"h":107715.1,"l":107680.2,"c":107680.2,"v":35600,"usd":0.33051925}
{"ts":1751943540000,"o":107680.2,"h":107721,"l":107680.2,"c":107721,"v":261600,"usd":2.42876386}
{"ts":1751943600000,"o":107721,"h":107735.9,"l":107710.7,"c":107710.7,"v":21700,"usd":0.20143609}
{"ts":1751943660000,"o":107710.7,"h":107728.8,"l":107690.1,"c":107716.1,"v":83700,"usd":0.77714454}
{"ts":1751943720000,"o":107716.1,"h":107717.1,"l":107704.7,"c":107717.1,"v":200600,"usd":1.86241842}
{"ts":1751943780000,"o":107717.1,"h":107700.1,"l":107700.1,"c":107700.1,"v":24800,"usd":0.230268}
{"ts":1751943840000,"o":107700.1,"h":107748.9,"l":107720.8,"c":107745,"v":395700,"usd":3.67273707}
{"ts":1751943900000,"o":107745,"h":107769.9,"l":107744,"c":107753.7,"v":42300,"usd":0.39252951}
{"ts":1751943960000,"o":107753.7,"h":107769.9,"l":107753.5,"c":107760.7,"v":19400,"usd":0.18003034}
{"ts":1751944020000,"o":107760.7,"h":107751.5,"l":107730,"c":107733.9,"v":140300,"usd":1.30207583}
{"ts":1751944080000,"o":107733.9,"h":107740.3,"l":107710,"c":107710,"v":17900,"usd":0.16615434}
{"ts":1751944140000,"o":107710,"h":107703.7,"l":107680,"c":107680,"v":116100,"usd":1.0779581}
{"ts":1751944200000,"o":107680,"h":107678.9,"l":107630.2,"c":107678.9,"v":57800,"usd":0.53690598}
{"ts":1751944260000,"o":107678.9,"h":107682.7,"l":107680.6,"c":107682.7,"v":52300,"usd":0.48568931}
{"ts":1751944320000,"o":107682.7,"h":107682.7,"l":107682.7,"c":107682.7,"v":0,"usd":0}
{"ts":1751944380000,"o":107682.7,"h":107692.4,"l":107691.8,"c":107692.4,"v":25400,"usd":0.23585918}
{"ts":1751944440000,"o":107692.4,"h":107687.4,"l":107682.3,"c":107687.4,"v":162200,"usd":1.50621628}
{"ts":1751944500000,"o":107687.4,"h":107725.3,"l":107700,"c":107725.3,"v":22300,"usd":0.20702897}
{"ts":1751944560000,"o":107725.3,"h":107725.3,"l":107725.3,"c":107725.3,"v":100,"usd":0.00092829}
{"ts":1751944620000,"o":107725.3,"h":107725.3,"l":107699.9,"c":107699.9,"v":134300,"usd":1.24677214}
{"ts":1751944680000,"o":107699.9,"h":107699.9,"l":107699.9,"c":107699.9,"v":0,"usd":0}
{"ts":1751944740000,"o":107699.9,"h":107720,"l":107720,"c":107720,"v":7600,"usd":0.07055308}
{"ts":1751944800000,"o":107720,"h":107739,"l":107714,"c":107714,"v":50500,"usd":0.46882819}
{"ts":1751944860000,"o":107714,"h":107731,"l":107720.3,"c":107720.3,"v":22100,"usd":0.20514339}
{"ts":1751944920000,"o":107720.3,"h":107740,"l":107740,"c":107740,"v":5800,"usd":0.05383328}
{"ts":1751944980000,"o":107740,"h":107787.8,"l":107751.6,"c":107774.5,"v":332000,"usd":3.08074249}
{"ts":1751945040000,"o":107774.5,"h":107800,"l":107779.8,"c":107780.1,"v":122100,"usd":1.13278847}
{"ts":1751945100000,"o":107780.1,"h":107820,"l":107800,"c":107820,"v":222900,"usd":2.06753291}
{"ts":1751945160000,"o":107820,"h":107830.7,"l":107820,"c":107822.4,"v":53000,"usd":0.49152401}
{"ts":1751945220000,"o":107822.4,"h":107857.7,"l":107832.5,"c":107843.8,"v":24000,"usd":0.22255647}
{"ts":1751945280000,"o":107843.8,"h":107838.6,"l":107825,"c":107825,"v":31200,"usd":0.28933684}
{"ts":1751945340000,"o":107825,"h":107838.3,"l":107820,"c":107820.1,"v":12600,"usd":0.11685658}
{"ts":1751945400000,"o":107820.1,"h":107820.1,"l":107820.1,"c":107820.1,"v":0,"usd":0}
{"ts":1751945460000,"o":107820.1,"h":107834.5,"l":107834.5,"c":107834.5,"v":20900,"usd":0.19381615}
{"ts":1751945520000,"o":107834.5,"h":107838.2,"l":107820.8,"c":107838.2,"v":27300,"usd":0.25316662}
{"ts":1751945580000,"o":107838.2,"h":107840,"l":107820.8,"c":107840,"v":263600,"usd":2.44439794}
{"ts":1751945640000,"o":107840,"h":107859.9,"l":107836.3,"c":107850.8,"v":43200,"usd":0.40056459}
{"ts":1751945700000,"o":107850.8,"h":107832.8,"l":107832.8,"c":107832.8,"v":6800,"usd":0.06306048}
{"ts":1751945760000,"o":107832.8,"h":107845.6,"l":107845.5,"c":107845.5,"v":1600,"usd":0.014836}
{"ts":1751945820000,"o":107845.5,"h":107845.5,"l":107834.1,"c":107834.1,"v":11800,"usd":0.10941616}
{"ts":1751945880000,"o":107834.1,"h":107834,"l":107811,"c":107812.7,"v":51800,"usd":0.48045804}
{"ts":1751945940000,"o":107812.7,"h":107838.1,"l":107838,"c":107838.1,"v":1100,"usd":0.01020052}
{"ts":1751946000000,"o":107838.1,"h":107891.2,"l":107838.1,"c":107891.2,"v":234200,"usd":2.17143325}
{"ts":1751946060000,"o":107891.2,"h":107924.4,"l":107891.8,"c":107919.8,"v":290500,"usd":2.6919402}
{"ts":1751946120000,"o":107919.8,"h":107950,"l":107882.4,"c":107882.4,"v":945200,"usd":8.75785165}
{"ts":1751946180000,"o":107882.4,"h":107896.9,"l":107896.9,"c":107896.9,"v":200,"usd":0.00185362}
{"ts":1751946240000,"o":107896.9,"h":107896.9,"l":107896.9,"c":107896.9,"v":0,"usd":0}
{"ts":1751946300000,"o":107896.9,"h":107896.8,"l":107886.8,"c":107886.8,"v":32700,"usd":0.30306723}
{"ts":1751946360000,"o":107886.8,"h":107886.7,"l":107838.6,"c":107838.6,"v":292100,"usd":2.70791168}
{"ts":1751946420000,"o":107838.6,"h":107827.9,"l":107811.5,"c":107811.5,"v":74300,"usd":0.68911238}
{"ts":1751946480000,"o":107811.5,"h":107824.3,"l":107810.1,"c":107824.3,"v":126900,"usd":1.17707345}
{"ts":1751946540000,"o":107824.3,"h":107832.4,"l":107824.4,"c":107832.4,"v":83800,"usd":0.7771862}
{"ts":1751946600000,"o":107832.4,"h":107849.9,"l":107832.4,"c":107849.9,"v":39600,"usd":0.36720524}
{"ts":1751946660000,"o":107849.9,"h":107841.4,"l":107829.8,"c":107841.4,"v":14100,"usd":0.13074949}
{"ts":1751946720000,"o":107841.4,"h":107836.5,"l":107817.2,"c":107836.5,"v":161600,"usd":1.49866464}
{"ts":1751946780000,"o":107836.5,"h":107890.1,"l":107850,"c":107890.1,"v":269800,"usd":2.50105474}
{"ts":1751946840000,"o":107890.1,"h":107891,"l":107891,"c":107891,"v":243300,"usd":2.25505038}
{"ts":1751946900000,"o":107891,"h":107877.3,"l":107877.3,"c":107877.3,"v":16900,"usd":0.15665962}
{"ts":1751946960000,"o":107877.3,"h":107899.9,"l":107850.2,"c":107850.2,"v":22500,"usd":0.20860268}
{"ts":1751947020000,"o":107850.2,"h":107856.1,"l":107856,"c":107856,"v":5700,"usd":0.05284812}
{"ts":1751947080000,"o":107856,"h":107856,"l":107828.5,"c":107828.5,"v":48600,"usd":0.45062991}
{"ts":1751947140000,"o":107828.5,"h":107851.7,"l":107828.6,"c":107851.7,"v":122900,"usd":1.1397742}
{"ts":1751947200000,"o":107851.7,"h":107871.3,"l":107851.7,"c":107856.2,"v":32300,"usd":0.2994721}
{"ts":1751947260000,"o":107856.2,"h":107849.2,"l":107820,"c":107820,"v":166200,"usd":1.54127957}
{"ts":1751947320000,"o":107820,"h":107820,"l":107810.3,"c":107810.3,"v":51800,"usd":0.48045646}
{"ts":1751947380000,"o":107810.3,"h":107810.3,"l":107809.9,"c":107809.9,"v":41400,"usd":0.38400984}
{"ts":1751947440000,"o":107809.9,"h":107829.9,"l":107780.1,"c":107790,"v":102000,"usd":0.94619898}
{"ts":1751947500000,"o":107790,"h":107780,"l":107760,"c":107775.7,"v":80900,"usd":0.75065993}
{"ts":1751947560000,"o":107775.7,"h":107770.4,"l":107750.6,"c":107762.5,"v":28600,"usd":0.26539952}
{"ts":1751947620000,"o":107762.5,"h":107790,"l":107774.3,"c":107790,"v":1100,"usd":0.01020534}
{"ts":1751947680000,"o":107790,"h":107799,"l":107799,"c":107799,"v":1500,"usd":0.01391475}
{"ts":1751947740000,"o":107799,"h":107798.9,"l":107778.1,"c":107778.1,"v":74300,"usd":0.68927005}
{"ts":1751947800000,"o":107778.1,"h":107798.6,"l":107765.4,"c":107765.4,"v":189100,"usd":1.75462966}
{"ts":1751947860000,"o":107765.4,"h":107772.8,"l":107758.3,"c":107758.3,"v":231800,"usd":2.15084159}
{"ts":1751947920000,"o":107758.3,"h":107758.3,"l":107758.3,"c":107758.3,"v":0,"usd":0}
{"ts":1751947980000,"o":107758.3,"h":107772.8,"l":107760,"c":107760,"v":70300,"usd":0.65231075}
{"ts":1751948040000,"o":107760,"h":107751.8,"l":107751.8,"c":107751.8,"v":20900,"usd":0.19396454}
{"ts":1751948100000,"o":107751.8,"h":107772.7,"l":107772.7,"c":107772.7,"v":20000,"usd":0.185576}
{"ts":1751948160000,"o":107772.7,"h":107772.9,"l":107772.7,"c":107772.9,"v":120300,"usd":1.11623964}
{"ts":1751948220000,"o":107772.9,"h":107779.9,"l":107769.4,"c":107769.4,"v":107700,"usd":0.99931497}
{"ts":1751948280000,"o":107769.4,"h":107753.5,"l":107750,"c":107750,"v":113900,"usd":1.05705941}
{"ts":1751948340000,"o":107750,"h":107742.9,"l":107716.5,"c":107716.5,"v":30300,"usd":0.2812331}
{"ts":1751948400000,"o":107716.5,"h":107743.2,"l":107690.1,"c":107743.1,"v":49700,"usd":0.46145811}
{"ts":1751948460000,"o":107743.1,"h":107748,"l":107744.5,"c":107744.5,"v":362500,"usd":3.36438567}
{"ts":1751948520000,"o":107744.5,"h":107779.9,"l":107744.6,"c":107750.6,"v":125900,"usd":1.16837791}
{"ts":1751948580000,"o":107750.6,"h":107750.6,"l":107750.6,"c":107750.6,"v":10200,"usd":0.09466314}
{"ts":1751948640000,"o":107750.6,"h":107773.3,"l":107750.7,"c":107773.3,"v":71200,"usd":0.66067524}
{"ts":1751948700000,"o":107773.3,"h":107750,"l":107750,"c":107750,"v":5000,"usd":0.0464035}
{"ts":1751948760000,"o":107750,"h":107769.8,"l":107769.7,"c":107769.7,"v":19600,"usd":0.1818684}
{"ts":1751948820000,"o":107769.7,"h":107759.1,"l":107750.5,"c":107759.1,"v":14800,"usd":0.137351}
{"ts":1751948880000,"o":107759.1,"h":107759.1,"l":107759.1,"c":107759.1,"v":0,"usd":0}
{"ts":1751948940000,"o":107759.1,"h":107780,"l":107769.8,"c":107780,"v":227600,"usd":2.11181}
{"ts":1751949000000,"o":107780,"h":107780,"l":107780,"c":107780,"v":0,"usd":0}
{"ts":1751949060000,"o":107780,"h":107876.4,"l":107800,"c":107876.4,"v":229000,"usd":2.12386655}
{"ts":1751949120000,"o":107876.4,"h":107920,"l":107880,"c":107920,"v":170800,"usd":1.58290812}
{"ts":1751949180000,"o":107920,"h":107929.4,"l":107880.3,"c":107880.5,"v":339100,"usd":3.14212302}
{"ts":1751949240000,"o":107880.5,"h":107919.3,"l":107880.8,"c":107919.3,"v":10300,"usd":0.09546481}
{"ts":1751949300000,"o":107919.3,"h":107925.5,"l":107911.1,"c":107911.1,"v":16000,"usd":0.14826267}
{"ts":1751949360000,"o":107911.1,"h":107929.5,"l":107929.5,"c":107929.5,"v":100,"usd":0.00092653}
{"ts":1751949420000,"o":107929.5,"h":107929.7,"l":107929.4,"c":107929.7,"v":15100,"usd":0.13990603}
{"ts":1751949480000,"o":107929.7,"h":107933.6,"l":107933.6,"c":107933.6,"v":700,"usd":0.0064855}
{"ts":1751949540000,"o":107933.6,"h":107928.3,"l":107920.1,"c":107920.1,"v":111800,"usd":1.03587424}
{"ts":1751949600000,"o":107920.1,"h":107920,"l":107910.3,"c":107910.3,"v":46800,"usd":0.43368867}
{"ts":1751949660000,"o":107910.3,"h":107939.9,"l":107911.6,"c":107939.9,"v":158500,"usd":1.46855504}
{"ts":1751949720000,"o":107939.9,"h":107939.8,"l":107921.3,"c":107921.4,"v":12700,"usd":0.1176774}
{"ts":1751949780000,"o":107921.4,"h":107945.2,"l":107939.9,"c":107941.9,"v":67600,"usd":0.62626495}
{"ts":1751949840000,"o":107941.9,"h":107936.1,"l":107920.1,"c":107936.1,"v":70100,"usd":0.64951161}
{"ts":1751949900000,"o":107936.1,"h":107927.5,"l":107927.5,"c":107927.5,"v":11400,"usd":0.1056267}
{"ts":1751949960000,"o":107927.5,"h":107950,"l":107938.3,"c":107950,"v":35300,"usd":0.32703619}
{"ts":1751950020000,"o":107950,"h":107955.4,"l":107937.4,"c":107941,"v":79300,"usd":0.73463324}
{"ts":1751950080000,"o":107941,"h":107930.7,"l":107930.6,"c":107930.7,"v":108200,"usd":1.00249464}
{"ts":1751950140000,"o":107930.7,"h":107930.6,"l":107925.3,"c":107930.3,"v":221500,"usd":2.05227945}
{"ts":1751950200000,"o":107930.3,"h":107930.3,"l":107910,"c":107910,"v":84600,"usd":0.78388983}
{"ts":1751950260000,"o":107910,"h":107900.1,"l":107900,"c":107900.1,"v":190300,"usd":1.76366234}
{"ts":1751950320000,"o":107900.1,"h":107920,"l":107916.1,"c":107919.8,"v":22500,"usd":0.20849505}
{"ts":1751950380000,"o":107919.8,"h":107919.8,"l":107919.8,"c":107919.8,"v":0,"usd":0}
{"ts":1751950440000,"o":107919.8,"h":107912.5,"l":107902.8,"c":107912.5,"v":34300,"usd":0.31787244}
{"ts":1751950500000,"o":107912.5,"h":107940,"l":107921.3,"c":107940,"v":173800,"usd":1.61030856}
{"ts":1751950560000,"o":107940,"h":107954.5,"l":107943.4,"c":107944.3,"v":36600,"usd":0.33903893}
{"ts":1751950620000,"o":107944.3,"h":107944.3,"l":107944.3,"c":107944.3,"v":0,"usd":0}
{"ts":1751950680000,"o":107944.3,"h":107954.5,"l":107954.4,"c":107954.5,"v":4000,"usd":0.0370528}
{"ts":1751950740000,"o":107954.5,"h":107954.5,"l":107954.5,"c":107954.5,"v":95400,"usd":0.88370928}
{"ts":1751950800000,"o":107954.5,"h":107976.9,"l":107954.4,"c":107976.9,"v":70800,"usd":0.65582095}
{"ts":1751950860000,"o":107976.9,"h":107989.9,"l":107977,"c":107989.9,"v":12100,"usd":0.11205358}
{"ts":1751950920000,"o":107989.9,"h":107989.9,"l":107954.8,"c":107959.8,"v":26400,"usd":0.24447227}
{"ts":1751950980000,"o":107959.8,"h":107959.8,"l":107940,"c":107940,"v":82900,"usd":0.76791918}
{"ts":1751951040000,"o":107940,"h":107946.9,"l":107922.3,"c":107940,"v":108900,"usd":1.0090306}
{"ts":1751951100000,"o":107940,"h":107962.5,"l":107935.2,"c":107962.5,"v":8400,"usd":0.07781924}
{"ts":1751951160000,"o":107962.5,"h":107946.1,"l":107946.1,"c":107946.1,"v":6100,"usd":0.05650979}
{"ts":1751951220000,"o":107946.1,"h":107946.1,"l":107946.1,"c":107946.1,"v":0,"usd":0}
{"ts":1751951280000,"o":107946.1,"h":107962.1,"l":107962.1,"c":107962.1,"v":127400,"usd":1.1800425}
{"ts":1751951340000,"o":107962.1,"h":107962.1,"l":107962.1,"c":107962.1,"v":0,"usd":0}
{"ts":1751951400000,"o":107962.1,"h":107970.6,"l":107953.5,"c":107953.5,"v":164300,"usd":1.5217376}
{"ts":1751951460000,"o":107953.5,"h":107943.7,"l":107931.3,"c":107931.3,"v":9400,"usd":0.08708293}
{"ts":1751951520000,"o":107931.3,"h":107931.4,"l":107931.3,"c":107931.4,"v":38000,"usd":0.35207382}
{"ts":1751951580000,"o":107931.4,"h":107943.8,"l":107943.7,"c":107943.8,"v":554400,"usd":5.13601704}
{"ts":1751951640000,"o":107943.8,"h":107960,"l":107959.8,"c":107959.8,"v":14500,"usd":0.13430915}
{"ts":1751951700000,"o":107959.8,"h":107951.6,"l":107943.3,"c":107951.6,"v":19400,"usd":0.17971892}
{"ts":1751951760000,"o":107951.6,"h":107960.8,"l":107960.8,"c":107960.8,"v":2100,"usd":0.01945146}
{"ts":1751951820000,"o":107960.8,"h":107960.8,"l":107960.8,"c":107960.8,"v":112700,"usd":1.04389502}
{"ts":1751951880000,"o":107960.8,"h":107979.9,"l":107951,"c":107951,"v":167300,"usd":1.54954119}
{"ts":1751951940000,"o":107951,"h":107946,"l":107946,"c":107946,"v":125800,"usd":1.16539862}
{"ts":1751952000000,"o":107946,"h":107969.9,"l":107963,"c":107969.9,"v":224700,"usd":2.08123887}
{"ts":1751952060000,"o":107969.9,"h":107989.6,"l":107974.1,"c":107989.6,"v":7500,"usd":0.06945946}
{"ts":1751952120000,"o":107989.6,"h":108009.9,"l":107989.5,"c":107996.6,"v":169500,"usd":1.56954785}
{"ts":1751952180000,"o":107996.6,"h":108009.9,"l":107996.7,"c":108009.9,"v":118800,"usd":1.1000231}
{"ts":1751952240000,"o":108009.9,"h":108044,"l":108010,"c":108041.3,"v":128600,"usd":1.1904579}
{"ts":1751952300000,"o":108041.3,"h":108041.4,"l":108041.3,"c":108041.3,"v":3800,"usd":0.03517166}
{"ts":1751952360000,"o":108041.3,"h":108041.3,"l":108029.3,"c":108029.3,"v":116600,"usd":1.07921502}
{"ts":1751952420000,"o":108029.3,"h":108029.4,"l":108029.4,"c":108029.4,"v":600,"usd":0.00555402}
{"ts":1751952480000,"o":108029.4,"h":108029.4,"l":108029.4,"c":108029.4,"v":23300,"usd":0.21568111}
{"ts":1751952540000,"o":108029.4,"h":108029.4,"l":108029.4,"c":108029.4,"v":0,"usd":0}
{"ts":1751952600000,"o":108029.4,"h":108039.9,"l":108039.9,"c":108039.9,"v":11800,"usd":0.10921844}
{"ts":1751952660000,"o":108039.9,"h":108041.4,"l":108010.7,"c":108010.7,"v":255700,"usd":2.36679095}
{"ts":1751952720000,"o":108010.7,"h":108010.7,"l":107986.1,"c":107986.2,"v":61800,"usd":0.57220269}
{"ts":1751952780000,"o":107986.2,"h":107999.9,"l":107996.9,"c":107999.9,"v":6100,"usd":0.05648289}
{"ts":1751952840000,"o":107999.9,"h":107999.9,"l":107999.9,"c":107999.9,"v":0,"usd":0}
{"ts":1751952900000,"o":107999.9,"h":107999.9,"l":107991.2,"c":107991.2,"v":132100,"usd":1.22317026}
{"ts":1751952960000,"o":107991.2,"h":107995.3,"l":107960,"c":107960,"v":143500,"usd":1.32906972}
{"ts":1751953020000,"o":107960,"h":107980,"l":107952.5,"c":107980,"v":73900,"usd":0.68451393}
{"ts":1751953080000,"o":107980,"h":107997.8,"l":107994.9,"c":107994.9,"v":15000,"usd":0.13889124}
{"ts":1751953140000,"o":107994.9,"h":107962.3,"l":107950.1,"c":107950.1,"v":500,"usd":0.00463139}
{"ts":1751953200000,"o":107950.1,"h":107950.1,"l":107950.1,"c":107950.1,"v":42500,"usd":0.39369875}
{"ts":1751953260000,"o":107950.1,"h":107979.3,"l":107962.9,"c":107979.3,"v":18200,"usd":0.16856448}
{"ts":1751953320000,"o":107979.3,"h":108000,"l":108000,"c":108000,"v":6400,"usd":0.05925952}
{"ts":1751953380000,"o":108000,"h":108032,"l":108020,"c":108024.4,"v":157400,"usd":1.45708488}
{"ts":1751953440000,"o":108024.4,"h":108046.7,"l":108024.5,"c":108046.7,"v":308400,"usd":2.85443605}
{"ts":1751953500000,"o":108046.7,"h":108079.9,"l":108050,"c":108079.9,"v":215800,"usd":1.99701678}
{"ts":1751953560000,"o":108079.9,"h":108089.8,"l":108075.8,"c":108089.8,"v":84900,"usd":0.78556248}
{"ts":1751953620000,"o":108089.8,"h":108113.7,"l":108089.8,"c":108096.9,"v":1018200,"usd":9.41934544}
{"ts":1751953680000,"o":108096.9,"h":108113.6,"l":108080.1,"c":108103.7,"v":33200,"usd":0.3071047}
{"ts":1751953740000,"o":108103.7,"h":108109,"l":108109,"c":108109,"v":100,"usd":0.00092499}
{"ts":1751953800000,"o":108109,"h":108139.9,"l":108109,"c":108139.9,"v":31500,"usd":0.2913555}
{"ts":1751953860000,"o":108139.9,"h":108150,"l":108140,"c":108149.9,"v":26300,"usd":0.24319731}
{"ts":1751953920000,"o":108149.9,"h":108180.6,"l":108150,"c":108153.9,"v":565700,"usd":5.22979508}
{"ts":1751953980000,"o":108153.9,"h":108153.8,"l":108122.8,"c":108122.8,"v":188700,"usd":1.74485579}
{"ts":1751954040000,"o":108122.8,"h":108120.1,"l":108120,"c":108120.1,"v":20900,"usd":0.1933041}
{"ts":1751954100000,"o":108120.1,"h":108151,"l":108130,"c":108151,"v":9200,"usd":0.08507626}
{"ts":1751954160000,"o":108151,"h":108151,"l":108151,"c":108151,"v":700,"usd":0.00647241}
{"ts":1751954220000,"o":108151,"h":108163.1,"l":108140.4,"c":108140.4,"v":89800,"usd":0.83026976}
{"ts":1751954280000,"o":108140.4,"h":108140,"l":108128.9,"c":108128.9,"v":36800,"usd":0.34033304}
{"ts":1751954340000,"o":108128.9,"h":108160.1,"l":108128.9,"c":108152.7,"v":173400,"usd":1.60352865}
{"ts":1751954400000,"o":108152.7,"h":108153.3,"l":108153.3,"c":108153.3,"v":1000,"usd":0.0092461}
{"ts":1751954460000,"o":108153.3,"h":108153.2,"l":108140,"c":108140,"v":111700,"usd":1.03285924}
{"ts":1751954520000,"o":108140,"h":108130.1,"l":108130.1,"c":108130.1,"v":10000,"usd":0.092481}
{"ts":1751954580000,"o":108130.1,"h":108156.7,"l":108130.1,"c":108144.1,"v":18100,"usd":0.16738591}
{"ts":1751954640000,"o":108144.1,"h":108158,"l":108142.1,"c":108142.1,"v":11800,"usd":0.1091115}
{"ts":1751954700000,"o":108142.1,"h":108179.9,"l":108156,"c":108179.9,"v":234200,"usd":2.1652822}
{"ts":1751954760000,"o":108179.9,"h":108224.9,"l":108180,"c":108224.9,"v":403200,"usd":3.7269416}
{"ts":1751954820000,"o":108224.9,"h":108230.3,"l":108136.5,"c":108136.5,"v":448600,"usd":4.14697063}
{"ts":1751954880000,"o":108136.5,"h":108139.7,"l":108136.6,"c":108139.4,"v":37500,"usd":0.34677771}
{"ts":1751954940000,"o":108139.4,"h":108143,"l":108136,"c":108143,"v":6800,"usd":0.06288308}
{"ts":1751955000000,"o":108143,"h":108142.9,"l":108140.2,"c":108140.2,"v":27900,"usd":0.25799173}
{"ts":1751955060000,"o":108140.2,"h":108140.2,"l":108140.2,"c":108140.2,"v":0,"usd":0}
{"ts":1751955120000,"o":108140.2,"h":108164.9,"l":108140.2,"c":108156.4,"v":206600,"usd":1.91040246}
{"ts":1751955180000,"o":108156.4,"h":108175,"l":108156.5,"c":108175,"v":32300,"usd":0.29862228}
{"ts":1751955240000,"o":108175,"h":108188.6,"l":108156.3,"c":108156.3,"v":101200,"usd":0.93550436}
{"ts":1751955300000,"o":108156.3,"h":108164.2,"l":108140.1,"c":108164.2,"v":103900,"usd":0.96072461}
{"ts":1751955360000,"o":108164.2,"h":108189.9,"l":108169.8,"c":108169.9,"v":192400,"usd":1.77850461}
{"ts":1751955420000,"o":108169.9,"h":108171.4,"l":108150.1,"c":108155.7,"v":240600,"usd":2.22454756}
{"ts":1751955480000,"o":108155.7,"h":108170.4,"l":108155.7,"c":108160.7,"v":33400,"usd":0.30878282}
{"ts":1751955540000,"o":108160.7,"h":108170.7,"l":108160.8,"c":108170.7,"v":25200,"usd":0.23296806}
{"ts":1751955600000,"o":108170.7,"h":108160.1,"l":108139,"c":108139,"v":102100,"usd":0.94403969}
{"ts":1751955660000,"o":108139,"h":108134.8,"l":108070,"c":108071.8,"v":389000,"usd":3.59839527}
{"ts":1751955720000,"o":108071.8,"h":108106.9,"l":108071.9,"c":108106.9,"v":129200,"usd":1.1954991}
{"ts":1751955780000,"o":108106.9,"h":108113.3,"l":108107,"c":108113.3,"v":17800,"usd":0.16465078}
{"ts":1751955840000,"o":108113.3,"h":108157.1,"l":108123,"c":108157.1,"v":133800,"usd":1.23724333}
{"ts":1751955900000,"o":108157.1,"h":108157,"l":108157,"c":108157,"v":21800,"usd":0.20155844}
{"ts":1751955960000,"o":108157,"h":108141.2,"l":108140,"c":108140,"v":15500,"usd":0.14333162}
{"ts":1751956020000,"o":108140,"h":108130,"l":108071.8,"c":108071.9,"v":321300,"usd":2.97260271}
{"ts":1751956080000,"o":108071.9,"h":108119.7,"l":108089.9,"c":108111.5,"v":72500,"usd":0.67071194}
{"ts":1751956140000,"o":108111.5,"h":108133.5,"l":108116.4,"c":108117.4,"v":199700,"usd":1.84692031}
{"ts":1751956200000,"o":108117.4,"h":108108.2,"l":108108.2,"c":108108.2,"v":8600,"usd":0.07955}
{"ts":1751956260000,"o":108108.2,"h":108140,"l":108125.4,"c":108140,"v":148400,"usd":1.3724128}
{"ts":1751956320000,"o":108140,"h":108170,"l":108145.4,"c":108170,"v":398400,"usd":3.6833887}
{"ts":1751956380000,"o":108170,"h":108177,"l":108170,"c":108177,"v":140100,"usd":1.29517002}
{"ts":1751956440000,"o":108177,"h":108177,"l":108162.8,"c":108162.8,"v":59600,"usd":0.55100668}
{"ts":1751956500000,"o":108162.8,"h":108207.6,"l":108154.9,"c":108207.6,"v":316900,"usd":2.92923989}
{"ts":1751956560000,"o":108207.6,"h":108216,"l":108192.4,"c":108216,"v":40300,"usd":0.37243973}
{"ts":1751956620000,"o":108216,"h":108210.5,"l":108189.6,"c":108189.6,"v":123300,"usd":1.13964066}
{"ts":1751956680000,"o":108189.6,"h":108189.6,"l":108170,"c":108170,"v":372900,"usd":3.44708254}
{"ts":1751956740000,"o":108170,"h":108170,"l":108121.5,"c":108121.5,"v":70100,"usd":0.64819729}
{"ts":1751956800000,"o":108121.5,"h":108145.7,"l":108116,"c":108145.7,"v":237900,"usd":2.20035678}
{"ts":1751956860000,"o":108145.7,"h":108159.9,"l":108145.4,"c":108145.4,"v":244300,"usd":2.25879148}
{"ts":1751956920000,"o":108145.4,"h":108145.4,"l":108145.4,"c":108145.4,"v":8100,"usd":0.07489908}
{"ts":1751956980000,"o":108145.4,"h":108157.6,"l":108145.4,"c":108157.6,"v":79100,"usd":0.73139908}
{"ts":1751957040000,"o":108157.6,"h":108254.3,"l":108157.6,"c":108254.3,"v":442500,"usd":4.08931813}
{"ts":1751957100000,"o":108254.3,"h":108254.3,"l":108240,"c":108249,"v":109000,"usd":1.00690742}
{"ts":1751957160000,"o":108249,"h":108305,"l":108240.5,"c":108295.1,"v":317700,"usd":2.93430753}
{"ts":1751957220000,"o":108295.1,"h":108303.4,"l":108270,"c":108270.1,"v":110200,"usd":1.01762533}
{"ts":1751957280000,"o":108270.1,"h":108270.4,"l":108260.8,"c":108270.4,"v":288700,"usd":2.66651339}
{"ts":1751957340000,"o":108270.4,"h":108319.9,"l":108289.3,"c":108319.9,"v":157400,"usd":1.45330222}
{"ts":1751957400000,"o":108319.9,"h":108320,"l":108310,"c":108310,"v":35900,"usd":0.3314253}
{"ts":1751957460000,"o":108310,"h":108310,"l":108299,"c":108299,"v":22000,"usd":0.20312169}
{"ts":1751957520000,"o":108299,"h":108299.1,"l":108280,"c":108280,"v":38500,"usd":0.35551585}
{"ts":1751957580000,"o":108280,"h":108280,"l":108260,"c":108260,"v":265000,"usd":2.44742935}
{"ts":1751957640000,"o":108260,"h":108260.8,"l":108227.9,"c":108227.9,"v":138100,"usd":1.27585976}
{"ts":1751957700000,"o":108227.9,"h":108222.4,"l":108201.9,"c":108202,"v":88800,"usd":0.82057097}
{"ts":1751957760000,"o":108202,"h":108207.2,"l":108167.1,"c":108201.7,"v":297500,"usd":2.75007856}
{"ts":1751957820000,"o":108201.7,"h":108201.6,"l":108188.7,"c":108188.7,"v":137100,"usd":1.26708128}
{"ts":1751957880000,"o":108188.7,"h":108220,"l":108180.1,"c":108220,"v":395500,"usd":3.65497464}
{"ts":1751957940000,"o":108220,"h":108249.7,"l":108223.7,"c":108249.7,"v":254100,"usd":2.34772008}
{"ts":1751958000000,"o":108249.7,"h":108249.7,"l":108227.6,"c":108227.6,"v":146000,"usd":1.34887842}
{"ts":1751958060000,"o":108227.6,"h":108237.3,"l":108227.6,"c":108233.4,"v":51800,"usd":0.47860583}
{"ts":1751958120000,"o":108233.4,"h":108240,"l":108240,"c":108240,"v":800,"usd":0.00739096}
{"ts":1751958180000,"o":108240,"h":108260,"l":108240,"c":108258.2,"v":71900,"usd":0.66420264}
{"ts":1751958240000,"o":108258.2,"h":108273.1,"l":108255,"c":108273.1,"v":99900,"usd":0.92269416}
{"ts":1751958300000,"o":108273.1,"h":108273.1,"l":108256.7,"c":108256.7,"v":62300,"usd":0.57544203}
{"ts":1751958360000,"o":108256.7,"h":108250.6,"l":108220,"c":108220,"v":181000,"usd":1.67234962}
{"ts":1751958420000,"o":108220,"h":108220,"l":108185.2,"c":108185.2,"v":94400,"usd":0.87243218}
{"ts":1751958480000,"o":108185.2,"h":108201.6,"l":108180.1,"c":108201.6,"v":169300,"usd":1.56477937}
{"ts":1751958540000,"o":108201.6,"h":108201.6,"l":108190.1,"c":108190.1,"v":170500,"usd":1.5758123}
{"ts":1751958600000,"o":108190.1,"h":108218.3,"l":108204.8,"c":108218.3,"v":10600,"usd":0.0979618}
{"ts":1751958660000,"o":108218.3,"h":108218.3,"l":108218.3,"c":108218.3,"v":100,"usd":0.00092406}
{"ts":1751958720000,"o":108218.3,"h":108229.1,"l":108202.8,"c":108222.7,"v":189200,"usd":1.74827135}
{"ts":1751958780000,"o":108222.7,"h":108222.6,"l":108195.7,"c":108200.1,"v":182300,"usd":1.68463572}
{"ts":1751958840000,"o":108200.1,"h":108200.4,"l":108200.4,"c":108200.4,"v":6700,"usd":0.06192207}
{"ts":1751958900000,"o":108200.4,"h":108190,"l":108180,"c":108180,"v":92200,"usd":0.85226062}
{"ts":1751958960000,"o":108180,"h":108170.1,"l":108157.6,"c":108160.1,"v":696900,"usd":6.44307457}
{"ts":1751959020000,"o":108160.1,"h":108216.9,"l":108160.1,"c":108196.1,"v":236100,"usd":2.18244889}
{"ts":1751959080000,"o":108196.1,"h":108194.3,"l":108180,"c":108180,"v":31500,"usd":0.29117396}
{"ts":1751959140000,"o":108180,"h":108224.4,"l":108170.2,"c":108213.3,"v":122500,"usd":1.13205017}
{"ts":1751959200000,"o":108213.3,"h":108236.5,"l":108213.4,"c":108236.5,"v":110600,"usd":1.02184499}
{"ts":1751959260000,"o":108236.5,"h":108239.9,"l":108231.8,"c":108239.9,"v":3300,"usd":0.0304898}
{"ts":1751959320000,"o":108239.9,"h":108259.9,"l":108234.4,"c":108259.9,"v":261400,"usd":2.41495533}
{"ts":1751959380000,"o":108259.9,"h":108260,"l":108260,"c":108260,"v":400,"usd":0.0036948}
{"ts":1751959440000,"o":108260,"h":108291.7,"l":108267.6,"c":108291.7,"v":122200,"usd":1.12861235}
{"ts":1751959500000,"o":108291.7,"h":108319.8,"l":108299,"c":108299,"v":95700,"usd":0.88357226}
{"ts":1751959560000,"o":108299,"h":108300,"l":108254.6,"c":108300,"v":399500,"usd":3.68962117}
{"ts":1751959620000,"o":108300,"h":108336.4,"l":108313,"c":108336.4,"v":276600,"usd":2.55359758}
{"ts":1751959680000,"o":108336.4,"h":108336.4,"l":108307.9,"c":108308,"v":241900,"usd":2.23320589}
{"ts":1751959740000,"o":108308,"h":108308,"l":108300.1,"c":108300.1,"v":51900,"usd":0.47918778}
{"ts":1751959800000,"o":108300.1,"h":108300.1,"l":108293.9,"c":108293.9,"v":11200,"usd":0.10341667}
{"ts":1751959860000,"o":108293.9,"h":108293.9,"l":108280,"c":108280,"v":145400,"usd":1.34264854}
{"ts":1751959920000,"o":108280,"h":108280,"l":108268.4,"c":108270.1,"v":511500,"usd":4.72419623}
{"ts":1751959980000,"o":108270.1,"h":108318.5,"l":108294,"c":108318.5,"v":130000,"usd":1.20042169}
{"ts":1751960040000,"o":108318.5,"h":108335,"l":108320,"c":108335,"v":50500,"usd":0.46614946}
{"ts":1751960100000,"o":108335,"h":108330,"l":108330,"c":108330,"v":45800,"usd":0.42278438}
{"ts":1751960160000,"o":108330,"h":108348.4,"l":108330,"c":108333.4,"v":222000,"usd":2.04928076}
{"ts":1751960220000,"o":108333.4,"h":108356.4,"l":108333.4,"c":108354.8,"v":183200,"usd":1.69097595}
{"ts":1751960280000,"o":108354.8,"h":108356.5,"l":108322.1,"c":108322.1,"v":329800,"usd":3.04409159}
{"ts":1751960340000,"o":108322.1,"h":108320,"l":108290,"c":108310.6,"v":80500,"usd":0.74332976}
{"ts":1751960400000,"o":108310.6,"h":108310.7,"l":108310.6,"c":108310.7,"v":18000,"usd":0.1661886}
{"ts":1751960460000,"o":108310.7,"h":108321.2,"l":108321.2,"c":108321.2,"v":109500,"usd":1.0108821}
{"ts":1751960520000,"o":108321.2,"h":108321.3,"l":108321.2,"c":108321.2,"v":41000,"usd":0.3785038}
{"ts":1751960580000,"o":108321.2,"h":108359.5,"l":108321.3,"c":108335.7,"v":344200,"usd":3.17696429}
{"ts":1751960640000,"o":108335.7,"h":108352.4,"l":108352.4,"c":108352.4,"v":10000,"usd":0.092291}
{"ts":1751960700000,"o":108352.4,"h":108367.2,"l":108352.5,"c":108367.2,"v":50000,"usd":0.4614421}
{"ts":1751960760000,"o":108367.2,"h":108361.1,"l":108346.3,"c":108346.3,"v":326900,"usd":3.01691211}
{"ts":1751960820000,"o":108346.3,"h":108346.3,"l":108346.3,"c":108346.3,"v":1100,"usd":0.01015267}
{"ts":1751960880000,"o":108346.3,"h":108346.4,"l":108346.4,"c":108346.4,"v":156200,"usd":1.44167914}
{"ts":1751960940000,"o":108346.4,"h":108366.9,"l":108366.8,"c":108366.8,"v":5700,"usd":0.05259903}
{"ts":1751961000000,"o":108366.8,"h":108378.1,"l":108366.8,"c":108378.1,"v":225100,"usd":2.0771843}
{"ts":1751961060000,"o":108378.1,"h":108379.9,"l":108370.1,"c":108370.1,"v":59800,"usd":0.55176288}
{"ts":1751961120000,"o":108370.1,"h":108411.2,"l":108354.5,"c":108408.9,"v":396300,"usd":3.65620298}
{"ts":1751961180000,"o":108408.9,"h":108408.9,"l":108379.8,"c":108379.8,"v":213200,"usd":1.96683051}
{"ts":1751961240000,"o":108379.8,"h":108417.3,"l":108379.9,"c":108403.2,"v":369100,"usd":3.405056}
{"ts":1751961300000,"o":108403.2,"h":108403.2,"l":108403.2,"c":108403.2,"v":60000,"usd":0.553488}
{"ts":1751961360000,"o":108403.2,"h":108449.4,"l":108403.3,"c":108449.2,"v":1020600,"usd":9.41289084}
{"ts":1751961420000,"o":108449.2,"h":108431.4,"l":108409.9,"c":108409.9,"v":593200,"usd":5.47164768}
{"ts":1751961480000,"o":108409.9,"h":108420,"l":108410,"c":108419.9,"v":109800,"usd":1.01279632}
{"ts":1751961540000,"o":108419.9,"h":108431.5,"l":108410.1,"c":108410.1,"v":85800,"usd":0.79136488}
{"ts":1751961600000,"o":108410.1,"h":108416.4,"l":108410,"c":108416.4,"v":31400,"usd":0.28963388}
{"ts":1751961660000,"o":108416.4,"h":108431.5,"l":108404.1,"c":108404.1,"v":777300,"usd":7.16928354}
{"ts":1751961720000,"o":108404.1,"h":108404,"l":108380,"c":108394.6,"v":98000,"usd":0.90408635}
{"ts":1751961780000,"o":108394.6,"h":108431.5,"l":108394.7,"c":108431.5,"v":313000,"usd":2.88663224}
{"ts":1751961840000,"o":108431.5,"h":108437.6,"l":108431.5,"c":108437.6,"v":14300,"usd":0.13187892}
{"ts":1751961900000,"o":108437.6,"h":108423.6,"l":108401,"c":108404.4,"v":93700,"usd":0.8642581}
{"ts":1751961960000,"o":108404.4,"h":108416.7,"l":108390,"c":108390,"v":6200,"usd":0.05719356}
{"ts":1751962020000,"o":108390,"h":108401.8,"l":108395.6,"c":108398.5,"v":84600,"usd":0.7804562}
{"ts":1751962080000,"o":108398.5,"h":108420.1,"l":108420,"c":108420,"v":52600,"usd":0.48515084}
{"ts":1751962140000,"o":108420,"h":108448.7,"l":108420.1,"c":108448.5,"v":66300,"usd":0.61139652}
{"ts":1751962200000,"o":108448.5,"h":108448.5,"l":108448.5,"c":108448.5,"v":0,"usd":0}
{"ts":1751962260000,"o":108448.5,"h":108449.9,"l":108448.5,"c":108449.9,"v":111400,"usd":1.02721926}
{"ts":1751962320000,"o":108449.9,"h":108449.9,"l":108419.9,"c":108439.8,"v":268100,"usd":2.47251955}
{"ts":1751962380000,"o":108439.8,"h":108472.4,"l":108442.5,"c":108461.6,"v":454600,"usd":4.19152601}
{"ts":1751962440000,"o":108461.6,"h":108461.5,"l":108410,"c":108429.9,"v":285000,"usd":2.6285212}
{"ts":1751962500000,"o":108429.9,"h":108429.9,"l":108415.6,"c":108415.7,"v":53000,"usd":0.48879978}
{"ts":1751962560000,"o":108415.7,"h":108428.1,"l":108400.1,"c":108400.1,"v":44500,"usd":0.41046256}
{"ts":1751962620000,"o":108400.1,"h":108400,"l":108377.3,"c":108377.3,"v":131100,"usd":1.20959276}
{"ts":1751962680000,"o":108377.3,"h":108420.4,"l":108380.2,"c":108420.4,"v":17000,"usd":0.15682884}
{"ts":1751962740000,"o":108420.4,"h":108429.9,"l":108415.3,"c":108417.8,"v":121200,"usd":1.11783161}
{"ts":1751962800000,"o":108417.8,"h":108417.7,"l":108400,"c":108400,"v":38300,"usd":0.35328107}
{"ts":1751962860000,"o":108400,"h":108399.9,"l":108399.9,"c":108399.9,"v":2200,"usd":0.02029522}
{"ts":1751962920000,"o":108399.9,"h":108418.4,"l":108390.5,"c":108390.5,"v":66300,"usd":0.61159791}
{"ts":1751962980000,"o":108390.5,"h":108403.9,"l":108360,"c":108360,"v":95500,"usd":0.88113777}
{"ts":1751963040000,"o":108360,"h":108400.4,"l":108350.1,"c":108400.4,"v":38000,"usd":0.35066164}
{"ts":1751963100000,"o":108400.4,"h":108414.3,"l":108398.2,"c":108414.2,"v":39400,"usd":0.36342307}
{"ts":1751963160000,"o":108414.2,"h":108414.2,"l":108414.2,"c":108414.2,"v":39000,"usd":0.3597321}
{"ts":1751963220000,"o":108414.2,"h":108414.2,"l":108380,"c":108380,"v":83000,"usd":0.76567443}
{"ts":1751963280000,"o":108380,"h":108366.7,"l":108350,"c":108350,"v":15300,"usd":0.14120257}
{"ts":1751963340000,"o":108350,"h":108348.5,"l":108321,"c":108335.7,"v":423300,"usd":3.90750746}
{"ts":1751963400000,"o":108335.7,"h":108335.7,"l":108335.7,"c":108335.7,"v":0,"usd":0}
{"ts":1751963460000,"o":108335.7,"h":108338.5,"l":108335.6,"c":108338.5,"v":69600,"usd":0.64244937}
{"ts":1751963520000,"o":108338.5,"h":108349.6,"l":108349.6,"c":108349.6,"v":600,"usd":0.00553764}
{"ts":1751963580000,"o":108349.6,"h":108340,"l":108335,"c":108335.1,"v":50900,"usd":0.46982759}
{"ts":1751963640000,"o":108335.1,"h":108335.1,"l":108335.1,"c":108335.1,"v":1900,"usd":0.01753814}
{"ts":1751963700000,"o":108335.1,"h":108340,"l":108310,"c":108310,"v":276400,"usd":2.55164413}
{"ts":1751963760000,"o":108310,"h":108310.1,"l":108310.1,"c":108310.1,"v":400,"usd":0.00369308}
{"ts":1751963820000,"o":108310.1,"h":108310,"l":108270.1,"c":108274.6,"v":684600,"usd":6.32162914}
{"ts":1751963880000,"o":108274.6,"h":108274.1,"l":108242.5,"c":108267.8,"v":173500,"usd":1.60259548}
{"ts":1751963940000,"o":108267.8,"h":108263.6,"l":108250,"c":108263.6,"v":2200,"usd":0.02032314}
{"ts":1751964000000,"o":108263.6,"h":108254,"l":108240,"c":108240.1,"v":139700,"usd":1.29053119}
{"ts":1751964060000,"o":108240.1,"h":108264.3,"l":108250.6,"c":108264.3,"v":7000,"usd":0.0646613}
{"ts":1751964120000,"o":108264.3,"h":108264.3,"l":108243.1,"c":108254.8,"v":111400,"usd":1.02897499}
{"ts":1751964180000,"o":108254.8,"h":108254.8,"l":108232.7,"c":108232.7,"v":96300,"usd":0.88971756}
{"ts":1751964240000,"o":108232.7,"h":108252.9,"l":108232.2,"c":108243.2,"v":218000,"usd":2.01415938}
{"ts":1751964300000,"o":108243.2,"h":108243.2,"l":108223.2,"c":108228.6,"v":128200,"usd":1.1844843}
{"ts":1751964360000,"o":108228.6,"h":108247.6,"l":108228.6,"c":108247.6,"v":8300,"usd":0.07668823}
{"ts":1751964420000,"o":108247.6,"h":108275.7,"l":108247.7,"c":108275.6,"v":86400,"usd":0.79810919}
{"ts":1751964480000,"o":108275.6,"h":108275.7,"l":108275.7,"c":108275.7,"v":10500,"usd":0.09697485}
{"ts":1751964540000,"o":108275.7,"h":108305.4,"l":108275.7,"c":108288.4,"v":211400,"usd":1.95217025}
{"ts":1751964600000,"o":108288.4,"h":108280.1,"l":108280,"c":108280,"v":47200,"usd":0.43590616}
{"ts":1751964660000,"o":108280,"h":108270.1,"l":108270.1,"c":108270.1,"v":100,"usd":0.00092362}
{"ts":1751964720000,"o":108270.1,"h":108270.1,"l":108270.1,"c":108270.1,"v":0,"usd":0}
{"ts":1751964780000,"o":108270.1,"h":108270,"l":108259.8,"c":108259.8,"v":15500,"usd":0.14316274}
{"ts":1751964840000,"o":108259.8,"h":108247.6,"l":108247.6,"c":108247.6,"v":119600,"usd":1.10487676}
{"ts":1751964900000,"o":108247.6,"h":108230.1,"l":108230.1,"c":108230.1,"v":115200,"usd":1.06440192}
{"ts":1751964960000,"o":108230.1,"h":108246.3,"l":108230.1,"c":108230.1,"v":2500,"usd":0.02309802}
{"ts":1751965020000,"o":108230.1,"h":108237.5,"l":108230,"c":108230,"v":2100,"usd":0.01940225}
{"ts":1751965080000,"o":108230,"h":108230,"l":108230,"c":108230,"v":26000,"usd":0.2402296}
{"ts":1751965140000,"o":108230,"h":108230,"l":108223.2,"c":108223.2,"v":145200,"usd":1.34159166}
{"ts":1751965200000,"o":108223.2,"h":108223.2,"l":108210.1,"c":108210.1,"v":420500,"usd":3.88558382}
{"ts":1751965260000,"o":108210.1,"h":108215.5,"l":108210.1,"c":108215.5,"v":4600,"usd":0.04250973}
{"ts":1751965320000,"o":108215.5,"h":108215.5,"l":108182.8,"c":108182.8,"v":151300,"usd":1.39822063}
{"ts":1751965380000,"o":108182.8,"h":108189.9,"l":108189.8,"c":108189.8,"v":16600,"usd":0.1534338}
{"ts":1751965440000,"o":108189.8,"h":108182.8,"l":108180.3,"c":108180.3,"v":10100,"usd":0.09336112}
{"ts":1751965500000,"o":108180.3,"h":108246.4,"l":108186.1,"c":108246.4,"v":146300,"usd":1.35161716}
{"ts":1751965560000,"o":108246.4,"h":108292.1,"l":108246.4,"c":108292.1,"v":180100,"usd":1.66344434}
{"ts":1751965620000,"o":108292.1,"h":108302.3,"l":108292.1,"c":108298.1,"v":346900,"usd":3.20327013}
{"ts":1751965680000,"o":108298.1,"h":108313,"l":108294.2,"c":108294.2,"v":12100,"usd":0.11171405}
{"ts":1751965740000,"o":108294.2,"h":108294.2,"l":108262.5,"c":108262.5,"v":42900,"usd":0.39624877}
{"ts":1751965800000,"o":108262.5,"h":108269.9,"l":108260,"c":108260,"v":7900,"usd":0.07296621}
{"ts":1751965860000,"o":108260,"h":108250.1,"l":108240,"c":108240,"v":123900,"usd":1.14457891}
{"ts":1751965920000,"o":108240,"h":108267,"l":108240.1,"c":108263.2,"v":115900,"usd":1.07067811}
{"ts":1751965980000,"o":108263.2,"h":108300,"l":108267.1,"c":108300,"v":11200,"usd":0.10343683}
{"ts":1751966040000,"o":108300,"h":108299.9,"l":108299.9,"c":108299.9,"v":25100,"usd":0.23176336}
{"ts":1751966100000,"o":108299.9,"h":108294.4,"l":108294.4,"c":108294.4,"v":2500,"usd":0.02308525}
{"ts":1751966160000,"o":108294.4,"h":108299.8,"l":108299.8,"c":108299.8,"v":1000,"usd":0.0092336}
{"ts":1751966220000,"o":108299.8,"h":108299.9,"l":108280.1,"c":108299.9,"v":24400,"usd":0.22534098}
{"ts":1751966280000,"o":108299.9,"h":108347,"l":108300,"c":108330.3,"v":284600,"usd":2.62691172}
{"ts":1751966340000,"o":108330.3,"h":108330.3,"l":108330.3,"c":108330.3,"v":0,"usd":0}
{"ts":1751966400000,"o":108330.3,"h":108343.5,"l":108310,"c":108310,"v":56500,"usd":0.52157643}
{"ts":1751966460000,"o":108310,"h":108300.8,"l":108290.1,"c":108290.1,"v":28600,"usd":0.26410322}
{"ts":1751966520000,"o":108290.1,"h":108297.4,"l":108280,"c":108280,"v":5900,"usd":0.0544807}
{"ts":1751966580000,"o":108280,"h":108272.2,"l":108240.1,"c":108240.2,"v":167500,"usd":1.5471028}
{"ts":1751966640000,"o":108240.2,"h":108293.1,"l":108267.2,"c":108293.1,"v":113600,"usd":1.04920883}
{"ts":1751966700000,"o":108293.1,"h":108299.9,"l":108297.5,"c":108299.9,"v":7400,"usd":0.06832892}
{"ts":1751966760000,"o":108299.9,"h":108299.9,"l":108299.9,"c":108299.9,"v":0,"usd":0}
{"ts":1751966820000,"o":108299.9,"h":108299.9,"l":108299.9,"c":108299.9,"v":0,"usd":0}
{"ts":1751966880000,"o":108299.9,"h":108331,"l":108291,"c":108331,"v":50800,"usd":0.46899341}
{"ts":1751966940000,"o":108331,"h":108346.8,"l":108340,"c":108346.8,"v":113700,"usd":1.04947074}
{"ts":1751967000000,"o":108346.8,"h":108346.8,"l":108346.8,"c":108346.8,"v":2800,"usd":0.02584288}
{"ts":1751967060000,"o":108346.8,"h":108360,"l":108346.8,"c":108359.9,"v":87900,"usd":0.81125395}
{"ts":1751967120000,"o":108359.9,"h":108394.2,"l":108364.7,"c":108387.3,"v":62200,"usd":0.57387657}
{"ts":1751967180000,"o":108387.3,"h":108387.3,"l":108362,"c":108362,"v":145600,"usd":1.34333967}
{"ts":1751967240000,"o":108362,"h":108365.6,"l":108361.4,"c":108363.7,"v":33500,"usd":0.30913958}
{"ts":1751967300000,"o":108363.7,"h":108379.1,"l":108363.7,"c":108363.7,"v":277800,"usd":2.56325712}
{"ts":1751967360000,"o":108363.7,"h":108374,"l":108350,"c":108350,"v":82000,"usd":0.75667345}
{"ts":1751967420000,"o":108350,"h":108350.1,"l":108350.1,"c":108350.1,"v":600,"usd":0.00553758}
{"ts":1751967480000,"o":108350.1,"h":108360.2,"l":108350,"c":108360.2,"v":700,"usd":0.00646043}
{"ts":1751967540000,"o":108360.2,"h":108380,"l":108362.6,"c":108380,"v":115200,"usd":1.06309551}
{"ts":1751967600000,"o":108380,"h":108387.3,"l":108387.3,"c":108387.3,"v":300,"usd":0.00276786}
{"ts":1751967660000,"o":108387.3,"h":108419.9,"l":108387.4,"c":108407.3,"v":361600,"usd":3.33589901}
{"ts":1751967720000,"o":108407.3,"h":108407.3,"l":108407.3,"c":108407.3,"v":0,"usd":0}
{"ts":1751967780000,"o":108407.3,"h":108407.3,"l":108407.3,"c":108407.3,"v":0,"usd":0}
{"ts":1751967840000,"o":108407.3,"h":108419.7,"l":108407.4,"c":108419.6,"v":101700,"usd":0.93802095}
{"ts":1751967900000,"o":108419.6,"h":108430,"l":108419.7,"c":108430,"v":304000,"usd":2.80385055}
{"ts":1751967960000,"o":108430,"h":108440,"l":108429.1,"c":108429.1,"v":66900,"usd":0.61693308}
{"ts":1751968020000,"o":108429.1,"h":108436.5,"l":108436.4,"c":108436.5,"v":2700,"usd":0.0248994}
{"ts":1751968080000,"o":108436.5,"h":108440,"l":108439.9,"c":108439.9,"v":6600,"usd":0.06086322}
{"ts":1751968140000,"o":108439.9,"h":108440,"l":108439.9,"c":108440,"v":5600,"usd":0.05164152}
{"ts":1751968200000,"o":108440,"h":108440,"l":108440,"c":108440,"v":300,"usd":0.00276651}
{"ts":1751968260000,"o":108440,"h":108440,"l":108440,"c":108440,"v":300,"usd":0.00276651}
{"ts":1751968320000,"o":108440,"h":108440,"l":108400,"c":108400,"v":227500,"usd":2.09821414}
{"ts":1751968380000,"o":108400,"h":108400.1,"l":108400,"c":108400,"v":10200,"usd":0.09409602}
{"ts":1751968440000,"o":108400,"h":108400,"l":108390,"c":108390.1,"v":66300,"usd":0.61162649}
{"ts":1751968500000,"o":108390.1,"h":108390.2,"l":108390,"c":108390.2,"v":1900,"usd":0.01752921}
{"ts":1751968560000,"o":108390.2,"h":108400.1,"l":108400,"c":108400.1,"v":70500,"usd":0.65036955}
{"ts":1751968620000,"o":108400.1,"h":108427,"l":108420,"c":108427,"v":14900,"usd":0.13741984}
{"ts":1751968680000,"o":108427,"h":108426.1,"l":108415.4,"c":108415.4,"v":4600,"usd":0.04242597}
{"ts":1751968740000,"o":108415.4,"h":108415.5,"l":108415.4,"c":108415.4,"v":700,"usd":0.00645666}
{"ts":1751968800000,"o":108415.4,"h":108415.4,"l":108415.4,"c":108415.4,"v":8000,"usd":0.0737904}
{"ts":1751968860000,"o":108415.4,"h":108405.7,"l":108405.6,"c":108405.6,"v":6500,"usd":0.0599599}
{"ts":1751968920000,"o":108405.6,"h":108405.6,"l":108400,"c":108400,"v":146700,"usd":1.35330687}
{"ts":1751968980000,"o":108400,"h":108400,"l":108393.3,"c":108393.3,"v":278000,"usd":2.56458618}
{"ts":1751969040000,"o":108393.3,"h":108393.3,"l":108366.1,"c":108366.2,"v":50800,"usd":0.46872902}
{"ts":1751969100000,"o":108366.2,"h":108389.5,"l":108366.2,"c":108389.5,"v":30700,"usd":0.283299}
{"ts":1751969160000,"o":108389.5,"h":108390.7,"l":108389.4,"c":108389.4,"v":156900,"usd":1.44755669}
{"ts":1751969220000,"o":108389.4,"h":108417.6,"l":108390.7,"c":108417.6,"v":11500,"usd":0.10608056}
{"ts":1751969280000,"o":108417.6,"h":108417.5,"l":108417.5,"c":108417.5,"v":7900,"usd":0.07286644}
{"ts":1751969340000,"o":108417.5,"h":108419.9,"l":108414.5,"c":108419.9,"v":26000,"usd":0.23980873}
{"ts":1751969400000,"o":108419.9,"h":108417.5,"l":108410.7,"c":108417.5,"v":1300,"usd":0.0119914}
{"ts":1751969460000,"o":108417.5,"h":108436.5,"l":108420,"c":108427.6,"v":50100,"usd":0.4620492}
{"ts":1751969520000,"o":108427.6,"h":108446.2,"l":108427.6,"c":108446.2,"v":85000,"usd":0.78384515}
{"ts":1751969580000,"o":108446.2,"h":108446.2,"l":108446.2,"c":108446.2,"v":0,"usd":0}
{"ts":1751969640000,"o":108446.2,"h":108458.5,"l":108446.3,"c":108458.5,"v":236200,"usd":2.17799643}
{"ts":1751969700000,"o":108458.5,"h":108471.3,"l":108458.6,"c":108464.2,"v":43000,"usd":0.39642498}
{"ts":1751969760000,"o":108464.2,"h":108473,"l":108464.2,"c":108472.9,"v":141300,"usd":1.30265102}
{"ts":1751969820000,"o":108472.9,"h":108476.9,"l":108473,"c":108476.9,"v":2800,"usd":0.02581289}
{"ts":1751969880000,"o":108476.9,"h":108589.9,"l":108477,"c":108550,"v":1188800,"usd":10.95280226}
{"ts":1751969940000,"o":108550,"h":108636.3,"l":108589.1,"c":108611.9,"v":547500,"usd":5.04101616}
{"ts":1751970000000,"o":108611.9,"h":108620,"l":108483,"c":108510.4,"v":2196800,"usd":20.23781647}
{"ts":1751970060000,"o":108510.4,"h":108531.2,"l":108514.1,"c":108531.2,"v":14100,"usd":0.12993399}
{"ts":1751970120000,"o":108531.2,"h":108590,"l":108531.2,"c":108565.9,"v":205400,"usd":1.89195437}
{"ts":1751970180000,"o":108565.9,"h":108567,"l":108559.9,"c":108559.9,"v":165700,"usd":1.52631177}
{"ts":1751970240000,"o":108559.9,"h":108587.6,"l":108553,"c":108587.6,"v":7900,"usd":0.07276468}
{"ts":1751970300000,"o":108587.6,"h":108594.7,"l":108570,"c":108572.6,"v":129200,"usd":1.18988223}
{"ts":1751970360000,"o":108572.6,"h":108560.4,"l":108530,"c":108530,"v":68200,"usd":0.62829357}
{"ts":1751970420000,"o":108530,"h":108523.1,"l":108510,"c":108518.5,"v":22200,"usd":0.2045709}
{"ts":1751970480000,"o":108518.5,"h":108528,"l":108528,"c":108528,"v":100,"usd":0.00092142}
{"ts":1751970540000,"o":108528,"h":108522.5,"l":108493,"c":108493,"v":115800,"usd":1.06706724}
{"ts":1751970600000,"o":108493,"h":108493,"l":108493,"c":108493,"v":600,"usd":0.00553032}
{"ts":1751970660000,"o":108493,"h":108517.8,"l":108480,"c":108510,"v":192700,"usd":1.77616349}
{"ts":1751970720000,"o":108510,"h":108560,"l":108518,"c":108560,"v":126200,"usd":1.16287683}
{"ts":1751970780000,"o":108560,"h":108571.2,"l":108558.9,"c":108570.2,"v":19100,"usd":0.17593084}
{"ts":1751970840000,"o":108570.2,"h":108586,"l":108570.2,"c":108585.9,"v":128800,"usd":1.18631139}
{"ts":1751970900000,"o":108585.9,"h":108648.2,"l":108584.6,"c":108642.2,"v":640000,"usd":5.89130816}
{"ts":1751970960000,"o":108642.2,"h":108697.9,"l":108634.4,"c":108667,"v":2426200,"usd":22.32787943}
{"ts":1751971020000,"o":108667,"h":108707.3,"l":108666.9,"c":108707.3,"v":581100,"usd":5.3471651}
{"ts":1751971080000,"o":108707.3,"h":108733.7,"l":108699.7,"c":108719.8,"v":1470200,"usd":13.52260611}
{"ts":1751971140000,"o":108719.8,"h":108787.1,"l":108704.3,"c":108787.1,"v":875000,"usd":8.0469298}
{"ts":1751971200000,"o":108787.1,"h":108814.9,"l":108764.1,"c":108812.5,"v":1151300,"usd":10.58199738}
{"ts":1751971260000,"o":108812.5,"h":108838.2,"l":108792.4,"c":108838.2,"v":437500,"usd":4.02051385}
{"ts":1751971320000,"o":108838.2,"h":108877.6,"l":108837.1,"c":108873.9,"v":643700,"usd":5.91269261}
{"ts":1751971380000,"o":108873.9,"h":108883,"l":108848,"c":108881.5,"v":250100,"usd":2.29731048}
{"ts":1751971440000,"o":108881.5,"h":108882.9,"l":108847.3,"c":108863,"v":56100,"usd":0.51530656}
{"ts":1751971500000,"o":108863,"h":108863.1,"l":108863,"c":108863,"v":28700,"usd":0.26363531}
{"ts":1751971560000,"o":108863,"h":108863,"l":108800.2,"c":108800.2,"v":231700,"usd":2.12871828}
{"ts":1751971620000,"o":108800.2,"h":108825.3,"l":108800.4,"c":108814.3,"v":71400,"usd":0.65617822}
{"ts":1751971680000,"o":108814.3,"h":108805.3,"l":108766.7,"c":108785.6,"v":677900,"usd":6.23097883}
{"ts":1751971740000,"o":108785.6,"h":108785.5,"l":108756,"c":108760.7,"v":76000,"usd":0.69877204}
{"ts":1751971800000,"o":108760.7,"h":108800,"l":108760.7,"c":108785.1,"v":209000,"usd":1.92128876}
{"ts":1751971860000,"o":108785.1,"h":108810,"l":108799.9,"c":108800,"v":123000,"usd":1.13049402}
{"ts":1751971920000,"o":108800,"h":108822.9,"l":108800.1,"c":108817.5,"v":188300,"usd":1.73043016}
{"ts":1751971980000,"o":108817.5,"h":108817.6,"l":108804.2,"c":108804.2,"v":2300,"usd":0.02113715}
{"ts":1751972040000,"o":108804.2,"h":108804.3,"l":108804.2,"c":108804.3,"v":15500,"usd":0.1424574}
{"ts":1751972100000,"o":108804.3,"h":108829.9,"l":108804.2,"c":108829.9,"v":376000,"usd":3.45546091}
{"ts":1751972160000,"o":108829.9,"h":108839.9,"l":108780,"c":108780,"v":225400,"usd":2.07125063}
{"ts":1751972220000,"o":108780,"h":108821.7,"l":108805.1,"c":108821.7,"v":142500,"usd":1.30960176}
{"ts":1751972280000,"o":108821.7,"h":108832.1,"l":108818.1,"c":108832.1,"v":18600,"usd":0.17092453}
{"ts":1751972340000,"o":108832.1,"h":108832.2,"l":108790,"c":108790.1,"v":346100,"usd":3.18045667}
{"ts":1751972400000,"o":108790.1,"h":108810,"l":108809.9,"c":108810,"v":7400,"usd":0.06800822}
{"ts":1751972460000,"o":108810,"h":108879,"l":108809.9,"c":108852.3,"v":782400,"usd":7.18720568}
{"ts":1751972520000,"o":108852.3,"h":108879.9,"l":108850,"c":108872,"v":42800,"usd":0.3931402}
{"ts":1751972580000,"o":108872,"h":108875.6,"l":108842.4,"c":108847.2,"v":40600,"usd":0.37297313}
{"ts":1751972640000,"o":108847.2,"h":108872.6,"l":108830,"c":108871.5,"v":98300,"usd":0.90306896}
{"ts":1751972700000,"o":108871.5,"h":108930,"l":108872.5,"c":108930,"v":307900,"usd":2.82731009}
{"ts":1751972760000,"o":108930,"h":108993.9,"l":108925.5,"c":108979.2,"v":673700,"usd":6.18249983}
{"ts":1751972820000,"o":108979.2,"h":108998.4,"l":108917.7,"c":108937.3,"v":553800,"usd":5.08190856}
{"ts":1751972880000,"o":108937.3,"h":108920,"l":108869,"c":108869.1,"v":387800,"usd":3.56160066}
{"ts":1751972940000,"o":108869.1,"h":108869,"l":108844.9,"c":108850,"v":394200,"usd":3.6215931}
{"ts":1751973000000,"o":108850,"h":108901.8,"l":108850,"c":108850,"v":64800,"usd":0.59529683}
{"ts":1751973060000,"o":108850,"h":108868,"l":108850,"c":108858.5,"v":149900,"usd":1.37709578}
{"ts":1751973120000,"o":108858.5,"h":108873.9,"l":108859.8,"c":108873.9,"v":60300,"usd":0.55388438}
{"ts":1751973180000,"o":108873.9,"h":108879.9,"l":108839.5,"c":108839.5,"v":478600,"usd":4.39691116}
{"ts":1751973240000,"o":108839.5,"h":108856.9,"l":108839.6,"c":108856.9,"v":160100,"usd":1.47086774}
{"ts":1751973300000,"o":108856.9,"h":108905.5,"l":108857,"c":108905.5,"v":86500,"usd":0.79442915}
{"ts":1751973360000,"o":108905.5,"h":108927.3,"l":108880.7,"c":108880.7,"v":179100,"usd":1.64427348}
{"ts":1751973420000,"o":108880.7,"h":108880.7,"l":108870.1,"c":108873.1,"v":32700,"usd":0.30034283}
{"ts":1751973480000,"o":108873.1,"h":108873.1,"l":108870,"c":108870,"v":15200,"usd":0.13961407}
{"ts":1751973540000,"o":108870,"h":108868.4,"l":108854.9,"c":108854.9,"v":20600,"usd":0.18923177}
{"ts":1751973600000,"o":108854.9,"h":108901.6,"l":108847.6,"c":108901.6,"v":64900,"usd":0.59610217}
{"ts":1751973660000,"o":108901.6,"h":108933,"l":108908.7,"c":108933,"v":251600,"usd":2.309773}
{"ts":1751973720000,"o":108933,"h":108950,"l":108927.1,"c":108944.5,"v":226300,"usd":2.07740001}
{"ts":1751973780000,"o":108944.5,"h":108957.6,"l":108950,"c":108957.6,"v":165000,"usd":1.51445232}
{"ts":1751973840000,"o":108957.6,"h":108957.6,"l":108927.1,"c":108945.7,"v":29500,"usd":0.27079536}
{"ts":1751973900000,"o":108945.7,"h":108969.6,"l":108927.1,"c":108927.1,"v":821100,"usd":7.53587139}
{"ts":1751973960000,"o":108927.1,"h":108930.2,"l":108920.1,"c":108930.2,"v":27200,"usd":0.24972136}
{"ts":1751974020000,"o":108930.2,"h":108930.1,"l":108912.3,"c":108912.3,"v":119600,"usd":1.09795539}
{"ts":1751974080000,"o":108912.3,"h":108910,"l":108874.2,"c":108874.2,"v":123800,"usd":1.13698769}
{"ts":1751974140000,"o":108874.2,"h":108883.7,"l":108874.2,"c":108883.6,"v":90600,"usd":0.83214525}
{"ts":1751974200000,"o":108883.6,"h":108898.9,"l":108877.1,"c":108877.1,"v":42700,"usd":0.39215709}
{"ts":1751974260000,"o":108877.1,"h":108929.9,"l":108877.1,"c":108900,"v":52500,"usd":0.48216986}
{"ts":1751974320000,"o":108900,"h":108890.1,"l":108831.7,"c":108831.7,"v":141000,"usd":1.29509317}
{"ts":1751974380000,"o":108831.7,"h":108849.9,"l":108831.8,"c":108849.9,"v":45100,"usd":0.41436985}
{"ts":1751974440000,"o":108849.9,"h":108860,"l":108849.8,"c":108860,"v":8700,"usd":0.07992654}
{"ts":1751974500000,"o":108860,"h":108873.9,"l":108852.2,"c":108873.9,"v":54500,"usd":0.50060634}
{"ts":1751974560000,"o":108873.9,"h":108928.9,"l":108870,"c":108870,"v":1164500,"usd":10.69212458}
{"ts":1751974620000,"o":108870,"h":108860.1,"l":108823.3,"c":108823.4,"v":309600,"usd":2.84455829}
{"ts":1751974680000,"o":108823.4,"h":108856,"l":108833.5,"c":108850.9,"v":32300,"usd":0.2967548}
{"ts":1751974740000,"o":108850.9,"h":108859.5,"l":108838.8,"c":108839.3,"v":26800,"usd":0.24622399}
{"ts":1751974800000,"o":108839.3,"h":108854.4,"l":108839.2,"c":108839.2,"v":5400,"usd":0.04960945}
{"ts":1751974860000,"o":108839.2,"h":108879.5,"l":108835.9,"c":108879.5,"v":83000,"usd":0.76251139}
{"ts":1751974920000,"o":108879.5,"h":108896.3,"l":108863.9,"c":108896.3,"v":120400,"usd":1.10580176}
{"ts":1751974980000,"o":108896.3,"h":108896.2,"l":108849.2,"c":108858.3,"v":48000,"usd":0.44085989}
{"ts":1751975040000,"o":108858.3,"h":108867.1,"l":108833.4,"c":108867.1,"v":56600,"usd":0.51996971}
{"ts":1751975100000,"o":108867.1,"h":108879.5,"l":108858,"c":108869.1,"v":121700,"usd":1.11775759}
{"ts":1751975160000,"o":108869.1,"h":108892.9,"l":108863.7,"c":108864.1,"v":124900,"usd":1.1470886}
{"ts":1751975220000,"o":108864.1,"h":108860.1,"l":108840.1,"c":108840.1,"v":13400,"usd":0.12310753}
{"ts":1751975280000,"o":108840.1,"h":108860.1,"l":108839.3,"c":108839.3,"v":354300,"usd":3.25523323}
{"ts":1751975340000,"o":108839.3,"h":108839.3,"l":108809.2,"c":108828,"v":111000,"usd":1.02002749}
{"ts":1751975400000,"o":108828,"h":108835.2,"l":108835.2,"c":108835.2,"v":700,"usd":0.00643174}
{"ts":1751975460000,"o":108835.2,"h":108835.2,"l":108809.6,"c":108815,"v":169100,"usd":1.55381405}
{"ts":1751975520000,"o":108815,"h":108815,"l":108720.2,"c":108729.2,"v":643200,"usd":5.91470194}
{"ts":1751975580000,"o":108729.2,"h":108769.4,"l":108729.3,"c":108769.4,"v":444700,"usd":4.08955524}
{"ts":1751975640000,"o":108769.4,"h":108780,"l":108755.8,"c":108757.1,"v":147300,"usd":1.35414987}
{"ts":1751975700000,"o":108757.1,"h":108764.5,"l":108739.4,"c":108739.5,"v":167200,"usd":1.53753575}
{"ts":1751975760000,"o":108739.5,"h":108765.5,"l":108744,"c":108765.4,"v":50200,"usd":0.46160094}
{"ts":1751975820000,"o":108765.4,"h":108765.5,"l":108759.2,"c":108759.2,"v":40600,"usd":0.3732887}
{"ts":1751975880000,"o":108759.2,"h":108752.2,"l":108752.2,"c":108752.2,"v":35200,"usd":0.32367104}
{"ts":1751975940000,"o":108752.2,"h":108752.2,"l":108752.2,"c":108752.2,"v":36600,"usd":0.33654432}
{"ts":1751976000000,"o":108752.2,"h":108752.2,"l":108727.6,"c":108730.1,"v":192400,"usd":1.7693183}
{"ts":1751976060000,"o":108730.1,"h":108797.7,"l":108741.5,"c":108797.6,"v":662600,"usd":6.09114583}
{"ts":1751976120000,"o":108797.6,"h":108787.9,"l":108761.7,"c":108787.9,"v":205100,"usd":1.88554411}
{"ts":1751976180000,"o":108787.9,"h":108780,"l":108760,"c":108760,"v":221100,"usd":2.03285865}
{"ts":1751976240000,"o":108760,"h":108760.3,"l":108760.2,"c":108760.2,"v":27600,"usd":0.2537682}
{"ts":1751976300000,"o":108760.2,"h":108760.3,"l":108760.2,"c":108760.3,"v":43400,"usd":0.3990413}
{"ts":1751976360000,"o":108760.3,"h":108803.1,"l":108770,"c":108803.1,"v":34100,"usd":0.31347185}
{"ts":1751976420000,"o":108803.1,"h":108803.1,"l":108766.7,"c":108779.4,"v":26600,"usd":0.24448142}
{"ts":1751976480000,"o":108779.4,"h":108795.1,"l":108788.9,"c":108795.1,"v":7200,"usd":0.06618277}
{"ts":1751976540000,"o":108795.1,"h":108815.1,"l":108803,"c":108815,"v":3100,"usd":0.02849096}
{"ts":1751976600000,"o":108815,"h":108815,"l":108785.4,"c":108798.2,"v":340500,"usd":3.12944711}
{"ts":1751976660000,"o":108798.2,"h":108780.1,"l":108780,"c":108780.1,"v":13700,"usd":0.12594273}
{"ts":1751976720000,"o":108780.1,"h":108780.1,"l":108780,"c":108780,"v":28500,"usd":0.26199765}
{"ts":1751976780000,"o":108780,"h":108780.1,"l":108761.3,"c":108761.3,"v":132500,"usd":1.21808221}
{"ts":1751976840000,"o":108761.3,"h":108816.3,"l":108761.3,"c":108811.1,"v":160000,"usd":1.47089483}
{"ts":1751976900000,"o":108811.1,"h":108811.1,"l":108791.7,"c":108797.5,"v":20000,"usd":0.18380713}
{"ts":1751976960000,"o":108797.5,"h":108797.6,"l":108780,"c":108780,"v":38500,"usd":0.35390733}
{"ts":1751977020000,"o":108780,"h":108770.1,"l":108770,"c":108770.1,"v":28900,"usd":0.26569793}
{"ts":1751977080000,"o":108770.1,"h":108780.9,"l":108761.3,"c":108770.7,"v":153900,"usd":1.41492159}
{"ts":1751977140000,"o":108770.7,"h":108770.6,"l":108739.2,"c":108739.2,"v":58500,"usd":0.53793771}
{"ts":1751977200000,"o":108739.2,"h":108739.2,"l":108680.1,"c":108680.1,"v":433900,"usd":3.99076765}
{"ts":1751977260000,"o":108680.1,"h":108695.5,"l":108680.1,"c":108690,"v":114800,"usd":1.05626986}
{"ts":1751977320000,"o":108690,"h":108692.6,"l":108670.1,"c":108672.2,"v":151200,"usd":1.39111936}
{"ts":1751977380000,"o":108672.2,"h":108685,"l":108671,"c":108671,"v":75600,"usd":0.69562392}
{"ts":1751977440000,"o":108671,"h":108685,"l":108684.9,"c":108684.9,"v":26300,"usd":0.24198367}
{"ts":1751977500000,"o":108684.9,"h":108685,"l":108685,"c":108685,"v":351800,"usd":3.23687662}
{"ts":1751977560000,"o":108685,"h":108700,"l":108690.9,"c":108700,"v":21100,"usd":0.19411618}
{"ts":1751977620000,"o":108700,"h":108700.2,"l":108699.9,"c":108700.2,"v":28000,"usd":0.2575888}
{"ts":1751977680000,"o":108700.2,"h":108700.1,"l":108690.6,"c":108690.6,"v":28100,"usd":0.25851484}
{"ts":1751977740000,"o":108690.6,"h":108685,"l":108684.9,"c":108685,"v":800,"usd":0.00736072}
{"ts":1751977800000,"o":108685,"h":108700,"l":108684.9,"c":108691.4,"v":177000,"usd":1.6284666}
{"ts":1751977860000,"o":108691.4,"h":108691.4,"l":108691.3,"c":108691.4,"v":10700,"usd":0.09844428}
{"ts":1751977920000,"o":108691.4,"h":108691.4,"l":108684.9,"c":108684.9,"v":39000,"usd":0.35881735}
{"ts":1751977980000,"o":108684.9,"h":108715.6,"l":108685,"c":108715.6,"v":372900,"usd":3.43076441}
{"ts":1751978040000,"o":108715.6,"h":108773.9,"l":108715.6,"c":108773.9,"v":363300,"usd":3.34074367}
{"ts":1751978100000,"o":108773.9,"h":108798.9,"l":108773.8,"c":108795.5,"v":279100,"usd":2.56561247}
{"ts":1751978160000,"o":108795.5,"h":108795.4,"l":108735.5,"c":108756.5,"v":185500,"usd":1.70540607}
{"ts":1751978220000,"o":108756.5,"h":108766.5,"l":108740.1,"c":108766.5,"v":49200,"usd":0.45241279}
{"ts":1751978280000,"o":108766.5,"h":108795.4,"l":108760,"c":108760,"v":235900,"usd":2.16838839}
{"ts":1751978340000,"o":108760,"h":108760,"l":108730.1,"c":108740.9,"v":412100,"usd":3.78983126}
{"ts":1751978400000,"o":108740.9,"h":108744.4,"l":108706.8,"c":108735.4,"v":150200,"usd":1.38130936}
{"ts":1751978460000,"o":108735.4,"h":108756.5,"l":108740,"c":108756.5,"v":3100,"usd":0.02850549}
{"ts":1751978520000,"o":108756.5,"h":108759.7,"l":108756.6,"c":108756.6,"v":22000,"usd":0.20228182}
{"ts":1751978580000,"o":108756.6,"h":108756.6,"l":108756.5,"c":108756.5,"v":141100,"usd":1.29739986}
{"ts":1751978640000,"o":108756.5,"h":108760,"l":108746,"c":108760,"v":27700,"usd":0.25472078}
{"ts":1751978700000,"o":108760,"h":108770.2,"l":108760,"c":108770.2,"v":5900,"usd":0.0542467}
{"ts":1751978760000,"o":108770.2,"h":108820,"l":108770.2,"c":108820,"v":345800,"usd":3.17852204}
{"ts":1751978820000,"o":108820,"h":108871.8,"l":108822.7,"c":108859,"v":146800,"usd":1.34865018}
{"ts":1751978880000,"o":108859,"h":108852.9,"l":108821.4,"c":108821.4,"v":141300,"usd":1.29814077}
{"ts":1751978940000,"o":108821.4,"h":108823.2,"l":108821.7,"c":108823.2,"v":96800,"usd":0.88952354}
{"ts":1751979000000,"o":108823.2,"h":108844.5,"l":108823.8,"c":108840,"v":256200,"usd":2.35390167}
{"ts":1751979060000,"o":108840,"h":108836.6,"l":108820.2,"c":108836.6,"v":14400,"usd":0.13232376}
{"ts":1751979120000,"o":108836.6,"h":108850.2,"l":108836.6,"c":108850.2,"v":31300,"usd":0.28758633}
{"ts":1751979180000,"o":108850.2,"h":108862.3,"l":108850.2,"c":108862.3,"v":155600,"usd":1.42945942}
{"ts":1751979240000,"o":108862.3,"h":108862.3,"l":108862.2,"c":108862.3,"v":3000,"usd":0.0275577}
{"ts":1751979300000,"o":108862.3,"h":108889.3,"l":108862.2,"c":108889.3,"v":653500,"usd":6.00251549}
{"ts":1751979360000,"o":108889.3,"h":108899.8,"l":108863.4,"c":108863.4,"v":367500,"usd":3.37481288}
{"ts":1751979420000,"o":108863.4,"h":108879.9,"l":108862.3,"c":108879.9,"v":12600,"usd":0.11573079}
{"ts":1751979480000,"o":108879.9,"h":108879.9,"l":108879.9,"c":108879.9,"v":5900,"usd":0.05418796}
{"ts":1751979540000,"o":108879.9,"h":108948.4,"l":108889.6,"c":108940.5,"v":966700,"usd":8.87505802}
{"ts":1751979600000,"o":108940.5,"h":108960.1,"l":108940.5,"c":108951.7,"v":79200,"usd":0.72699392}
{"ts":1751979660000,"o":108951.7,"h":108951.9,"l":108933.8,"c":108933.8,"v":104900,"usd":0.96292028}
{"ts":1751979720000,"o":108933.8,"h":108930,"l":108913.2,"c":108926.5,"v":67600,"usd":0.62066912}
{"ts":1751979780000,"o":108926.5,"h":108934.5,"l":108926.4,"c":108934.4,"v":34600,"usd":0.31763817}
{"ts":1751979840000,"o":108934.4,"h":108935.4,"l":108918.4,"c":108919.5,"v":156800,"usd":1.43945319}
{"ts":1751979900000,"o":108919.5,"h":108919.5,"l":108905.8,"c":108905.8,"v":141800,"usd":1.30197764}
{"ts":1751979960000,"o":108905.8,"h":108923.3,"l":108905.8,"c":108923.3,"v":38000,"usd":0.3488891}
{"ts":1751980020000,"o":108923.3,"h":108940,"l":108923.3,"c":108939.9,"v":193900,"usd":1.7801532}
{"ts":1751980080000,"o":108939.9,"h":108939.9,"l":108882.4,"c":108882.4,"v":148700,"usd":1.36540713}
{"ts":1751980140000,"o":108882.4,"h":108882.4,"l":108882.3,"c":108882.4,"v":132900,"usd":1.22058018}
{"ts":1751980200000,"o":108882.4,"h":108893.9,"l":108876.3,"c":108880.2,"v":143800,"usd":1.32066901}
{"ts":1751980260000,"o":108880.2,"h":108892.5,"l":108880.1,"c":108880.1,"v":71000,"usd":0.6520217}
{"ts":1751980320000,"o":108880.1,"h":108880,"l":108853.8,"c":108853.8,"v":142700,"usd":1.3107952}
{"ts":1751980380000,"o":108853.8,"h":108853.9,"l":108853.8,"c":108853.9,"v":97300,"usd":0.89385618}
{"ts":1751980440000,"o":108853.9,"h":108861.3,"l":108820.3,"c":108820.3,"v":232200,"usd":2.133702}
{"ts":1751980500000,"o":108820.3,"h":108820.4,"l":108820.4,"c":108820.4,"v":69100,"usd":0.63499445}
{"ts":1751980560000,"o":108820.4,"h":108842.1,"l":108820.4,"c":108820.4,"v":23300,"usd":0.21407603}
{"ts":1751980620000,"o":108820.4,"h":108820.3,"l":108820,"c":108820,"v":168300,"usd":1.54659285}
{"ts":1751980680000,"o":108820,"h":108820,"l":108820,"c":108820,"v":0,"usd":0}
{"ts":1751980740000,"o":108820,"h":108841.1,"l":108812.4,"c":108838.8,"v":205900,"usd":1.8920752}
{"ts":1751980800000,"o":108838.8,"h":108850,"l":108848.1,"c":108848.1,"v":58200,"usd":0.5346835}
{"ts":1751980860000,"o":108848.1,"h":108848.1,"l":108848.1,"c":108848.1,"v":0,"usd":0}
{"ts":1751980920000,"o":108848.1,"h":108855.1,"l":108840.4,"c":108840.4,"v":121800,"usd":1.11906065}
{"ts":1751980980000,"o":108840.4,"h":108840.4,"l":108840.4,"c":108840.4,"v":0,"usd":0}
{"ts":1751981040000,"o":108840.4,"h":108836.5,"l":108809.5,"c":108809.5,"v":231400,"usd":2.12638986}
{"ts":1751981100000,"o":108809.5,"h":108843.7,"l":108781.2,"c":108843.7,"v":305500,"usd":2.80779338}
{"ts":1751981160000,"o":108843.7,"h":108843.6,"l":108843.6,"c":108843.6,"v":10700,"usd":0.09830625}
{"ts":1751981220000,"o":108843.6,"h":108873.4,"l":108832.3,"c":108848.3,"v":371100,"usd":3.40916519}
{"ts":1751981280000,"o":108848.3,"h":108853.6,"l":108829.2,"c":108829.2,"v":45400,"usd":0.41710782}
{"ts":1751981340000,"o":108829.2,"h":108830,"l":108820.1,"c":108830,"v":39100,"usd":0.35930891}
{"ts":1751981400000,"o":108830,"h":108878.8,"l":108830,"c":108878.8,"v":126400,"usd":1.16110956}
{"ts":1751981460000,"o":108878.8,"h":108880.1,"l":108836,"c":108836,"v":172200,"usd":1.58158001}
{"ts":1751981520000,"o":108836,"h":108870.7,"l":108781.4,"c":108811.3,"v":136100,"usd":1.25067641}
{"ts":1751981580000,"o":108811.3,"h":108800,"l":108741.1,"c":108741.1,"v":673200,"usd":6.18925191}
{"ts":1751981640000,"o":108741.1,"h":108785.7,"l":108730.1,"c":108785.7,"v":209000,"usd":1.92168736}
{"ts":1751981700000,"o":108785.7,"h":108785.7,"l":108718.7,"c":108719,"v":602400,"usd":5.54046673}
{"ts":1751981760000,"o":108719,"h":108767.8,"l":108712,"c":108764.4,"v":202900,"usd":1.86587247}
{"ts":1751981820000,"o":108764.4,"h":108738.4,"l":108663.8,"c":108693.9,"v":467700,"usd":4.30265012}
{"ts":1751981880000,"o":108693.9,"h":108693.9,"l":108660.1,"c":108685,"v":21800,"usd":0.2005783}
{"ts":1751981940000,"o":108685,"h":108733.6,"l":108680,"c":108680,"v":106400,"usd":0.97883758}
{"ts":1751982000000,"o":108680,"h":108680,"l":108625.7,"c":108637,"v":227400,"usd":2.09314804}
{"ts":1751982060000,"o":108637,"h":108820,"l":108637.1,"c":108820,"v":331600,"usd":3.05000182}
{"ts":1751982120000,"o":108820,"h":108830.7,"l":108772.2,"c":108806.5,"v":423200,"usd":3.88951348}
{"ts":1751982180000,"o":108806.5,"h":108950.7,"l":108819.7,"c":108950.7,"v":443800,"usd":4.07583744}
{"ts":1751982240000,"o":108950.7,"h":108950.6,"l":108877.1,"c":108915.3,"v":134800,"usd":1.23775339}
{"ts":1751982300000,"o":108915.3,"h":109047.6,"l":108931.5,"c":109033.1,"v":1029500,"usd":9.44583518}
{"ts":1751982360000,"o":109033.1,"h":109502.1,"l":109033.1,"c":109201,"v":21396600,"usd":195.73801081}
{"ts":1751982420000,"o":109201,"h":109239.2,"l":109174.6,"c":109188,"v":1025000,"usd":9.38568988}
{"ts":1751982480000,"o":109188,"h":109194.9,"l":109119.7,"c":109119.7,"v":1121000,"usd":10.27001887}
{"ts":1751982540000,"o":109119.7,"h":109202.2,"l":109111.7,"c":109136.8,"v":1427700,"usd":13.077981}
{"ts":1751982600000,"o":109136.8,"h":109136.2,"l":109028.2,"c":109028.2,"v":1085600,"usd":9.95269281}
{"ts":1751982660000,"o":109028.2,"h":109028.1,"l":108907.7,"c":108925.7,"v":1371200,"usd":12.58484835}
{"ts":1751982720000,"o":108925.7,"h":108954.4,"l":108883.8,"c":108944.6,"v":1291900,"usd":11.86095151}
{"ts":1751982780000,"o":108944.6,"h":108954.5,"l":108889.9,"c":108908.4,"v":602600,"usd":5.53253164}
{"ts":1751982840000,"o":108908.4,"h":109012.5,"l":108914.7,"c":109012.5,"v":1025200,"usd":9.41021677}
{"ts":1751982900000,"o":109012.5,"h":109012.5,"l":108972.7,"c":108980.1,"v":342300,"usd":3.14040264}
{"ts":1751982960000,"o":108980.1,"h":109079.9,"l":108974.7,"c":109066.6,"v":1109200,"usd":10.17347627}
{"ts":1751983020000,"o":109066.6,"h":109134.6,"l":109066.5,"c":109090.4,"v":638900,"usd":5.85557194}
{"ts":1751983080000,"o":109090.4,"h":109133.2,"l":109090.5,"c":109133.2,"v":526700,"usd":4.82765272}
{"ts":1751983140000,"o":109133.2,"h":109143.3,"l":109113.8,"c":109116.7,"v":161300,"usd":1.47812318}
{"ts":1751983200000,"o":109116.7,"h":109125.2,"l":109022.2,"c":109050.2,"v":470100,"usd":4.31008469}
{"ts":1751983260000,"o":109050.2,"h":109089.9,"l":109031.8,"c":109031.8,"v":198500,"usd":1.81999343}
{"ts":1751983320000,"o":109031.8,"h":109030,"l":108900.1,"c":108954,"v":223700,"usd":2.05356098}
{"ts":1751983380000,"o":108954,"h":108955.4,"l":108901.6,"c":108940.9,"v":233700,"usd":2.14574601}
{"ts":1751983440000,"o":108940.9,"h":108940.9,"l":108846.9,"c":108899.1,"v":469800,"usd":4.31435217}
{"ts":1751983500000,"o":108899.1,"h":108869.6,"l":108840.2,"c":108869.4,"v":230500,"usd":2.11761173}
{"ts":1751983560000,"o":108869.4,"h":108898.4,"l":108805,"c":108834.4,"v":568900,"usd":5.22638151}
{"ts":1751983620000,"o":108834.4,"h":108838.6,"l":108760.1,"c":108780.8,"v":810200,"usd":7.44679496}
{"ts":1751983680000,"o":108780.8,"h":108760.1,"l":108710,"c":108711.9,"v":693900,"usd":6.38190169}
{"ts":1751983740000,"o":108711.9,"h":108769.6,"l":108700,"c":108700,"v":211500,"usd":1.94516122}
{"ts":1751983800000,"o":108700,"h":108755.5,"l":108700.1,"c":108731.6,"v":476100,"usd":4.37897412}
{"ts":1751983860000,"o":108731.6,"h":108748.9,"l":108720.1,"c":108734.7,"v":422300,"usd":3.88382901}
{"ts":1751983920000,"o":108734.7,"h":108723,"l":108315.7,"c":108605,"v":23345100,"usd":215.19947504}
{"ts":1751983980000,"o":108605,"h":108689.5,"l":108598.3,"c":108610.1,"v":1192100,"usd":10.97357967}
{"ts":1751984040000,"o":108610.1,"h":108610,"l":108515.9,"c":108600,"v":1108800,"usd":10.21455827}
{"ts":1751984100000,"o":108600,"h":108642,"l":108594.3,"c":108597.2,"v":450100,"usd":4.14426484}
{"ts":1751984160000,"o":108597.2,"h":108689.9,"l":108590,"c":108680.7,"v":726700,"usd":6.68929228}
{"ts":1751984220000,"o":108680.7,"h":108695.9,"l":108616.3,"c":108638.1,"v":330400,"usd":3.04045048}
{"ts":1751984280000,"o":108638.1,"h":108638,"l":108530,"c":108530,"v":267800,"usd":2.46601686}
{"ts":1751984340000,"o":108530,"h":108580.1,"l":108450.1,"c":108580.1,"v":549100,"usd":5.06099383}
{"ts":1751984400000,"o":108580.1,"h":108577.8,"l":108493.3,"c":108560,"v":349400,"usd":3.21945257}
{"ts":1751984460000,"o":108560,"h":108624.1,"l":108570,"c":108570,"v":275700,"usd":2.53878271}
{"ts":1751984520000,"o":108570,"h":108561.8,"l":108526.2,"c":108561.8,"v":320800,"usd":2.95529077}
{"ts":1751984580000,"o":108561.8,"h":108573.4,"l":108539.1,"c":108539.3,"v":48200,"usd":0.443975}
{"ts":1751984640000,"o":108539.3,"h":108577.5,"l":108530.1,"c":108530.1,"v":20400,"usd":0.18791052}
{"ts":1751984700000,"o":108530.1,"h":108530,"l":108377.8,"c":108390.7,"v":836100,"usd":7.71059198}
{"ts":1751984760000,"o":108390.7,"h":108417.6,"l":108346,"c":108400,"v":370700,"usd":3.42041271}
{"ts":1751984820000,"o":108400,"h":108449.8,"l":108370,"c":108438,"v":292000,"usd":2.6930061}
{"ts":1751984880000,"o":108438,"h":108469.9,"l":108421.7,"c":108436.3,"v":376200,"usd":3.4686077}
{"ts":1751984940000,"o":108436.3,"h":108499.8,"l":108440,"c":108490,"v":138800,"usd":1.27959293}
{"ts":1751985000000,"o":108490,"h":108482.7,"l":108445.8,"c":108474,"v":282500,"usd":2.60480996}
{"ts":1751985060000,"o":108474,"h":108499.9,"l":108459.5,"c":108461.5,"v":177300,"usd":1.63460058}
{"ts":1751985120000,"o":108461.5,"h":108604,"l":108460.1,"c":108580,"v":614100,"usd":5.65585676}
{"ts":1751985180000,"o":108580,"h":108636.1,"l":108540,"c":108614.7,"v":962000,"usd":8.85731196}
{"ts":1751985240000,"o":108614.7,"h":108630.9,"l":108590.5,"c":108590.5,"v":95400,"usd":0.87834536}
{"ts":1751985300000,"o":108590.5,"h":108658,"l":108604.1,"c":108638.4,"v":569300,"usd":5.24114186}
{"ts":1751985360000,"o":108638.4,"h":108656.6,"l":108597.1,"c":108615,"v":169200,"usd":1.55785602}
{"ts":1751985420000,"o":108615,"h":108685,"l":108595.9,"c":108668.5,"v":241500,"usd":2.22275973}
{"ts":1751985480000,"o":108668.5,"h":108757.3,"l":108668.4,"c":108757.3,"v":124800,"usd":1.14797036}
{"ts":1751985540000,"o":108757.3,"h":108799.9,"l":108757.3,"c":108771.1,"v":512600,"usd":4.71243018}
{"ts":1751985600000,"o":108771.1,"h":108776.1,"l":108712.3,"c":108712.3,"v":170300,"usd":1.56629495}
{"ts":1751985660000,"o":108712.3,"h":108790.3,"l":108712.3,"c":108775.7,"v":212000,"usd":1.9489567}
{"ts":1751985720000,"o":108775.7,"h":108776.3,"l":108750,"c":108750,"v":287100,"usd":2.63955074}
{"ts":1751985780000,"o":108750,"h":108740,"l":108656,"c":108705.8,"v":228000,"usd":2.09773688}
{"ts":1751985840000,"o":108705.8,"h":108720,"l":108656.2,"c":108700,"v":50200,"usd":0.46182463}
{"ts":1751985900000,"o":108700,"h":108720,"l":108692.2,"c":108720,"v":148800,"usd":1.36893977}
{"ts":1751985960000,"o":108720,"h":108739.9,"l":108540.1,"c":108590.1,"v":4478100,"usd":41.214104}
{"ts":1751986020000,"o":108590.1,"h":108650,"l":108545.7,"c":108650,"v":869200,"usd":8.00532308}
{"ts":1751986080000,"o":108650,"h":108671.6,"l":108645.1,"c":108671.6,"v":491100,"usd":4.51969775}
{"ts":1751986140000,"o":108671.6,"h":108708.9,"l":108659.5,"c":108677,"v":88000,"usd":0.80964434}
{"ts":1751986200000,"o":108677,"h":108680.2,"l":108640,"c":108646.3,"v":58100,"usd":0.53470947}
{"ts":1751986260000,"o":108646.3,"h":108661.8,"l":108556.7,"c":108570,"v":548300,"usd":5.04848868}
{"ts":1751986320000,"o":108570,"h":108629.9,"l":108580,"c":108600,"v":40200,"usd":0.37012812}
{"ts":1751986380000,"o":108600,"h":108590,"l":108423.9,"c":108423.9,"v":622600,"usd":5.73734304}
{"ts":1751986440000,"o":108423.9,"h":108432.8,"l":108329,"c":108364.5,"v":1132400,"usd":10.44889492}
{"ts":1751986500000,"o":108364.5,"h":108394.8,"l":108334.9,"c":108394.8,"v":408200,"usd":3.76700371}
{"ts":1751986560000,"o":108394.8,"h":108398.7,"l":108249.4,"c":108249.4,"v":323000,"usd":2.98126093}
{"ts":1751986620000,"o":108249.4,"h":108291.7,"l":108227.4,"c":108291.2,"v":879600,"usd":8.12555691}
{"ts":1751986680000,"o":108291.2,"h":108377.7,"l":108268.1,"c":108377.7,"v":230600,"usd":2.12926603}
{"ts":1751986740000,"o":108377.7,"h":108381.5,"l":108350.1,"c":108360,"v":134900,"usd":1.24470157}
{"ts":1751986800000,"o":108360,"h":108403.7,"l":108375.5,"c":108378.1,"v":292700,"usd":2.70040601}
{"ts":1751986860000,"o":108378.1,"h":108389.5,"l":108309.3,"c":108361.8,"v":635700,"usd":5.86680944}
{"ts":1751986920000,"o":108361.8,"h":108470.5,"l":108380,"c":108440.1,"v":388500,"usd":3.58278189}
{"ts":1751986980000,"o":108440.1,"h":108470.2,"l":108425.1,"c":108432.8,"v":219300,"usd":2.0222127}
{"ts":1751987040000,"o":108432.8,"h":108439.9,"l":108427.7,"c":108427.8,"v":183700,"usd":1.69406211}
{"ts":1751987100000,"o":108427.8,"h":108420,"l":108373.6,"c":108398.7,"v":229300,"usd":2.11571797}
{"ts":1751987160000,"o":108398.7,"h":108509.9,"l":108406.5,"c":108509.9,"v":604000,"usd":5.56926721}
{"ts":1751987220000,"o":108509.9,"h":108509.8,"l":108440.1,"c":108490.1,"v":184700,"usd":1.70275142}
{"ts":1751987280000,"o":108490.1,"h":108490.2,"l":108440,"c":108459.9,"v":159900,"usd":1.47418318}
{"ts":1751987340000,"o":108459.9,"h":108481.9,"l":108443.4,"c":108467.7,"v":98500,"usd":0.90812087}
{"ts":1751987400000,"o":108467.7,"h":108474.5,"l":108430,"c":108430,"v":117500,"usd":1.08351687}
{"ts":1751987460000,"o":108430,"h":108461.8,"l":108414.5,"c":108458,"v":5100,"usd":0.04703096}
{"ts":1751987520000,"o":108458,"h":108460.4,"l":108423.4,"c":108460.4,"v":35000,"usd":0.32274258}
{"ts":1751987580000,"o":108460.4,"h":108466.9,"l":108430.1,"c":108450,"v":55100,"usd":0.50803018}
{"ts":1751987640000,"o":108450,"h":108450,"l":108406.4,"c":108410,"v":136300,"usd":1.25713904}
{"ts":1751987700000,"o":108410,"h":108466.1,"l":108420.3,"c":108420.3,"v":50000,"usd":0.46103876}
{"ts":1751987760000,"o":108420.3,"h":108460,"l":108420.1,"c":108460,"v":48200,"usd":0.44450768}
{"ts":1751987820000,"o":108460,"h":108500,"l":108442,"c":108500,"v":35700,"usd":0.32911253}
{"ts":1751987880000,"o":108500,"h":108536.2,"l":108500.2,"c":108526.5,"v":425700,"usd":3.92289049}
{"ts":1751987940000,"o":108526.5,"h":108526.5,"l":108490,"c":108490,"v":294800,"usd":2.71700946}
{"ts":1751988000000,"o":108490,"h":108478.1,"l":108420,"c":108450.7,"v":473700,"usd":4.36759104}
{"ts":1751988060000,"o":108450.7,"h":108468.9,"l":108420,"c":108420,"v":124800,"usd":1.15103054}
{"ts":1751988120000,"o":108420,"h":108410,"l":108317,"c":108323.1,"v":388400,"usd":3.58329513}
{"ts":1751988180000,"o":108323.1,"h":108331.3,"l":108300,"c":108331.3,"v":120700,"usd":1.11432704}
{"ts":1751988240000,"o":108331.3,"h":108347.4,"l":108296.2,"c":108340.1,"v":39300,"usd":0.36280427}
{"ts":1751988300000,"o":108340.1,"h":108345.8,"l":108320.1,"c":108339.9,"v":204800,"usd":1.89049718}
{"ts":1751988360000,"o":108339.9,"h":108347.6,"l":108339.9,"c":108347.6,"v":128700,"usd":1.18789893}
{"ts":1751988420000,"o":108347.6,"h":108391.5,"l":108352.2,"c":108362.3,"v":124600,"usd":1.1497398}
{"ts":1751988480000,"o":108362.3,"h":108400,"l":108350,"c":108400,"v":134900,"usd":1.24465975}
{"ts":1751988540000,"o":108400,"h":108402.3,"l":108305.1,"c":108305.1,"v":1037500,"usd":9.57647319}
{"ts":1751988600000,"o":108305.1,"h":108305.1,"l":108238,"c":108266.3,"v":938500,"usd":8.66807211}
{"ts":1751988660000,"o":108266.3,"h":108290.1,"l":108212.4,"c":108240.1,"v":595000,"usd":5.49727366}
{"ts":1751988720000,"o":108240.1,"h":108304.2,"l":108240.1,"c":108293,"v":924900,"usd":8.54226497}
{"ts":1751988780000,"o":108293,"h":108302.2,"l":108260,"c":108284.6,"v":147200,"usd":1.35943304}
{"ts":1751988840000,"o":108284.6,"h":108329.3,"l":108274.1,"c":108274.1,"v":179100,"usd":1.65348652}
{"ts":1751988900000,"o":108274.1,"h":108349.8,"l":108298.6,"c":108306.8,"v":253200,"usd":2.33724211}
{"ts":1751988960000,"o":108306.8,"h":108317.2,"l":108260.1,"c":108260.1,"v":46500,"usd":0.42937929}
{"ts":1751989020000,"o":108260.1,"h":108289.4,"l":108250,"c":108289.4,"v":212400,"usd":1.96190962}
{"ts":1751989080000,"o":108289.4,"h":108294.2,"l":108270,"c":108279,"v":74100,"usd":0.68431096}
{"ts":1751989140000,"o":108279,"h":108315.3,"l":108260.1,"c":108315.3,"v":123400,"usd":1.13959252}
{"ts":1751989200000,"o":108315.3,"h":108319.9,"l":108280.1,"c":108307.3,"v":150600,"usd":1.39050439}
{"ts":1751989260000,"o":108307.3,"h":108320,"l":108301.9,"c":108307,"v":108200,"usd":0.99897843}
{"ts":1751989320000,"o":108307,"h":108330.9,"l":108300.1,"c":108310.3,"v":87700,"usd":0.80964443}
{"ts":1751989380000,"o":108310.3,"h":108349.6,"l":108300.1,"c":108349.6,"v":571100,"usd":5.27146171}
{"ts":1751989440000,"o":108349.6,"h":108378.6,"l":108340.1,"c":108350.4,"v":403800,"usd":3.7264803}
{"ts":1751989500000,"o":108350.4,"h":108363.3,"l":108302.5,"c":108323.8,"v":81800,"usd":0.75496264}
{"ts":1751989560000,"o":108323.8,"h":108322.8,"l":108290,"c":108320,"v":87800,"usd":0.81068171}
{"ts":1751989620000,"o":108320,"h":108359.6,"l":108339,"c":108359.6,"v":44500,"usd":0.41072373}
{"ts":1751989680000,"o":108359.6,"h":108399.6,"l":108345.9,"c":108367.7,"v":398200,"usd":3.67401783}
{"ts":1751989740000,"o":108367.7,"h":108376.7,"l":108329.3,"c":108347.4,"v":92200,"usd":0.85092511}
{"ts":1751989800000,"o":108347.4,"h":108349.6,"l":108330,"c":108330,"v":152600,"usd":1.40862818}
{"ts":1751989860000,"o":108330,"h":108320,"l":108260.1,"c":108285.8,"v":308600,"usd":2.84991711}
{"ts":1751989920000,"o":108285.8,"h":108299.9,"l":108270,"c":108270,"v":79400,"usd":0.73318618}
{"ts":1751989980000,"o":108270,"h":108260,"l":108240.2,"c":108260,"v":124900,"usd":1.15390605}
{"ts":1751990040000,"o":108260,"h":108259.9,"l":108240.7,"c":108244.3,"v":55900,"usd":0.51635841}
{"ts":1751990100000,"o":108244.3,"h":108259.1,"l":108240.2,"c":108259.1,"v":91600,"usd":0.84623576}
{"ts":1751990160000,"o":108259.1,"h":108273.5,"l":108230,"c":108272.5,"v":296500,"usd":2.73904006}
{"ts":1751990220000,"o":108272.5,"h":108292.4,"l":108275.1,"c":108292.4,"v":64100,"usd":0.591946}
{"ts":1751990280000,"o":108292.4,"h":108265.8,"l":108222.6,"c":108222.6,"v":88900,"usd":0.82114894}
{"ts":1751990340000,"o":108222.6,"h":108279.9,"l":108220.1,"c":108272.2,"v":311700,"usd":2.87908583}
{"ts":1751990400000,"o":108272.2,"h":108269.5,"l":108248.9,"c":108254.3,"v":209500,"usd":1.93504577}
{"ts":1751990460000,"o":108254.3,"h":108295.3,"l":108254.2,"c":108254.2,"v":196400,"usd":1.81389148}
{"ts":1751990520000,"o":108254.2,"h":108300,"l":108267.7,"c":108300,"v":90400,"usd":0.83485878}
{"ts":1751990580000,"o":108300,"h":108340,"l":108304.3,"c":108318.6,"v":175000,"usd":1.61545946}
{"ts":1751990640000,"o":108318.6,"h":108312.3,"l":108300,"c":108300.2,"v":109800,"usd":1.01378464}
{"ts":1751990700000,"o":108300.2,"h":108335.9,"l":108315.2,"c":108321.9,"v":30200,"usd":0.27880182}
{"ts":1751990760000,"o":108321.9,"h":108322.8,"l":108239.2,"c":108239.2,"v":93100,"usd":0.85986168}
{"ts":1751990820000,"o":108239.2,"h":108292.2,"l":108230,"c":108287.3,"v":171500,"usd":1.58414235}
{"ts":1751990880000,"o":108287.3,"h":108273.7,"l":108185.4,"c":108185.4,"v":162500,"usd":1.50109437}
{"ts":1751990940000,"o":108185.4,"h":108220,"l":108185.4,"c":108212.2,"v":73100,"usd":0.67555934}
{"ts":1751991000000,"o":108212.2,"h":108210,"l":108174,"c":108179.2,"v":309500,"usd":2.86086514}
{"ts":1751991060000,"o":108179.2,"h":108180,"l":108128.5,"c":108169.1,"v":388300,"usd":3.5902062}
{"ts":1751991120000,"o":108169.1,"h":108179.7,"l":108116.2,"c":108116.2,"v":284800,"usd":2.63349784}
{"ts":1751991180000,"o":108116.2,"h":108116.3,"l":108116.2,"c":108116.3,"v":13300,"usd":0.12301569}
{"ts":1751991240000,"o":108116.3,"h":108152,"l":108116.3,"c":108126.2,"v":214500,"usd":1.98375088}
{"ts":1751991300000,"o":108126.2,"h":108159.9,"l":108126.2,"c":108130.1,"v":217900,"usd":2.01505328}
{"ts":1751991360000,"o":108130.1,"h":108178.2,"l":108127.5,"c":108160.6,"v":212800,"usd":1.9675261}
{"ts":1751991420000,"o":108160.6,"h":108160.8,"l":108130.1,"c":108130.1,"v":75400,"usd":0.69717314}
{"ts":1751991480000,"o":108130.1,"h":108159.9,"l":108125.2,"c":108143.7,"v":146700,"usd":1.35670749}
{"ts":1751991540000,"o":108143.7,"h":108140,"l":108075,"c":108140,"v":508700,"usd":4.70543574}
{"ts":1751991600000,"o":108140,"h":108187.2,"l":108140,"c":108160.1,"v":76800,"usd":0.71003125}
{"ts":1751991660000,"o":108160.1,"h":108200,"l":108150.1,"c":108200,"v":195500,"usd":1.8072656}
{"ts":1751991720000,"o":108200,"h":108313.4,"l":108200,"c":108313.4,"v":911900,"usd":8.42305413}
{"ts":1751991780000,"o":108313.4,"h":108335,"l":108300.1,"c":108323.7,"v":147900,"usd":1.36541262}
{"ts":1751991840000,"o":108323.7,"h":108339.8,"l":108300,"c":108314,"v":204100,"usd":1.88393284}
{"ts":1751991900000,"o":108314,"h":108372.3,"l":108320,"c":108372.3,"v":202400,"usd":1.86814637}
{"ts":1751991960000,"o":108372.3,"h":108372.3,"l":108347.6,"c":108347.6,"v":16800,"usd":0.15503184}
{"ts":1751992020000,"o":108347.6,"h":108549.9,"l":108374.9,"c":108522.3,"v":1132100,"usd":10.43820883}
{"ts":1751992080000,"o":108522.3,"h":108520,"l":108450.3,"c":108455.9,"v":102900,"usd":0.9484111}
{"ts":1751992140000,"o":108455.9,"h":108463.7,"l":108445.4,"c":108445.4,"v":375000,"usd":3.45754434}
{"ts":1751992200000,"o":108445.4,"h":108478.1,"l":108445.9,"c":108466.5,"v":28200,"usd":0.25998848}
{"ts":1751992260000,"o":108466.5,"h":108519.9,"l":108445.1,"c":108519.9,"v":194200,"usd":1.79015841}
{"ts":1751992320000,"o":108519.9,"h":108530,"l":108486,"c":108530,"v":215500,"usd":1.98586407}
{"ts":1751992380000,"o":108530,"h":108529.9,"l":108378.7,"c":108432.3,"v":475700,"usd":4.38589633}
{"ts":1751992440000,"o":108432.3,"h":108432.2,"l":108350,"c":108370.1,"v":139400,"usd":1.2862026}
{"ts":1751992500000,"o":108370.1,"h":108379.9,"l":108340,"c":108359.9,"v":28700,"usd":0.26486062}
{"ts":1751992560000,"o":108359.9,"h":108350,"l":108172.7,"c":108229.4,"v":123900,"usd":1.14454736}
{"ts":1751992620000,"o":108229.4,"h":108267.8,"l":108175.5,"c":108267.8,"v":150600,"usd":1.39164545}
{"ts":1751992680000,"o":108267.8,"h":108318.8,"l":108260.1,"c":108318.8,"v":284100,"usd":2.62363634}
{"ts":1751992740000,"o":108318.8,"h":108371.9,"l":108304.3,"c":108338.1,"v":95200,"usd":0.87877837}
{"ts":1751992800000,"o":108338.1,"h":108359.5,"l":108330.1,"c":108330.1,"v":57500,"usd":0.53072612}
{"ts":1751992860000,"o":108330.1,"h":108360,"l":108330.7,"c":108346.1,"v":5400,"usd":0.04984209}
{"ts":1751992920000,"o":108346.1,"h":108444.6,"l":108372,"c":108410.1,"v":52900,"usd":0.48789576}
{"ts":1751992980000,"o":108410.1,"h":108400.2,"l":108380.1,"c":108400.2,"v":176600,"usd":1.62915908}
{"ts":1751993040000,"o":108400.2,"h":108419,"l":108386.1,"c":108402.2,"v":81200,"usd":0.74905578}
{"ts":1751993100000,"o":108402.2,"h":108404,"l":108356.4,"c":108380,"v":33000,"usd":0.30450169}
{"ts":1751993160000,"o":108380,"h":108370,"l":108330,"c":108335.3,"v":27800,"usd":0.2565956}
{"ts":1751993220000,"o":108335.3,"h":108330,"l":108300.1,"c":108300.1,"v":123800,"usd":1.14301996}
{"ts":1751993280000,"o":108300.1,"h":108346.1,"l":108309,"c":108346.1,"v":112600,"usd":1.0396007}
{"ts":1751993340000,"o":108346.1,"h":108405.3,"l":108350,"c":108370,"v":461700,"usd":4.25963238}
{"ts":1751993400000,"o":108370,"h":108376.4,"l":108350,"c":108350,"v":27000,"usd":0.24917662}
{"ts":1751993460000,"o":108350,"h":108371.4,"l":108340.1,"c":108353,"v":128500,"usd":1.18601713}
{"ts":1751993520000,"o":108353,"h":108379.9,"l":108361.2,"c":108379.9,"v":4400,"usd":0.04060416}
{"ts":1751993580000,"o":108379.9,"h":108399.9,"l":108380,"c":108399.9,"v":161800,"usd":1.49281199}
{"ts":1751993640000,"o":108399.9,"h":108386.2,"l":108361.8,"c":108361.8,"v":146200,"usd":1.34895416}
{"ts":1751993700000,"o":108361.8,"h":108366.2,"l":108366.2,"c":108366.2,"v":100,"usd":0.0009228}
{"ts":1751993760000,"o":108366.2,"h":108429.9,"l":108370.2,"c":108370.2,"v":350600,"usd":3.23396168}
{"ts":1751993820000,"o":108370.2,"h":108428.6,"l":108381,"c":108428.6,"v":61800,"usd":0.57017137}
{"ts":1751993880000,"o":108428.6,"h":108428.4,"l":108360,"c":108404.7,"v":232900,"usd":2.14882595}
{"ts":1751993940000,"o":108404.7,"h":108458.1,"l":108429.8,"c":108440,"v":58700,"usd":0.54131057}
{"ts":1751994000000,"o":108440,"h":108461.3,"l":108455.9,"c":108455.9,"v":46300,"usd":0.42688145}
{"ts":1751994060000,"o":108455.9,"h":108464.8,"l":108440.1,"c":108446.9,"v":103000,"usd":0.94965845}
{"ts":1751994120000,"o":108446.9,"h":108514.4,"l":108461.2,"c":108485.3,"v":175000,"usd":1.61302111}
{"ts":1751994180000,"o":108485.3,"h":108519.9,"l":108480.7,"c":108480.7,"v":23400,"usd":0.21564092}
{"ts":1751994240000,"o":108480.7,"h":108572.6,"l":108484.1,"c":108572.6,"v":248400,"usd":2.28851624}
{"ts":1751994300000,"o":108572.6,"h":108614.8,"l":108572.6,"c":108614.1,"v":267400,"usd":2.46223509}
{"ts":1751994360000,"o":108614.1,"h":108719.9,"l":108615,"c":108650.1,"v":588900,"usd":5.41956309}
{"ts":1751994420000,"o":108650.1,"h":108710.1,"l":108600,"c":108635.4,"v":109000,"usd":1.00318733}
{"ts":1751994480000,"o":108635.4,"h":108685.2,"l":108624,"c":108685.2,"v":385200,"usd":3.54479365}
{"ts":1751994540000,"o":108685.2,"h":108797,"l":108688.8,"c":108736.8,"v":865300,"usd":7.95815064}
{"ts":1751994600000,"o":108736.8,"h":108768.2,"l":108734.6,"c":108734.6,"v":57000,"usd":0.52406478}
{"ts":1751994660000,"o":108734.6,"h":108789.3,"l":108710,"c":108789.3,"v":243400,"usd":2.23817827}
{"ts":1751994720000,"o":108789.3,"h":108785.2,"l":108720,"c":108720,"v":362600,"usd":3.33369996}
{"ts":1751994780000,"o":108720,"h":108797,"l":108720.1,"c":108796.9,"v":786600,"usd":7.23233728}
{"ts":1751994840000,"o":108796.9,"h":108885.7,"l":108796.9,"c":108844.4,"v":621900,"usd":5.71311149}
{"ts":1751994900000,"o":108844.4,"h":108825.7,"l":108760,"c":108766.6,"v":81900,"usd":0.75270763}
{"ts":1751994960000,"o":108766.6,"h":108839.7,"l":108762.9,"c":108812.7,"v":768100,"usd":7.05807635}
{"ts":1751995020000,"o":108812.7,"h":108887.3,"l":108825.3,"c":108877.3,"v":381800,"usd":3.50738417}
{"ts":1751995080000,"o":108877.3,"h":108939.7,"l":108870,"c":108870,"v":468700,"usd":4.30366208}
{"ts":1751995140000,"o":108870,"h":108863.2,"l":108681.5,"c":108700,"v":358900,"usd":3.30042398}
{"ts":1751995200000,"o":108700,"h":108739.9,"l":108693,"c":108719,"v":139500,"usd":1.28325675}
{"ts":1751995260000,"o":108719,"h":108820,"l":108734.2,"c":108811.1,"v":501300,"usd":4.60841563}
{"ts":1751995320000,"o":108811.1,"h":108850.7,"l":108805.5,"c":108846.2,"v":485400,"usd":4.46026453}
{"ts":1751995380000,"o":108846.2,"h":108850.4,"l":108760,"c":108827.6,"v":112600,"usd":1.03497536}
{"ts":1751995440000,"o":108827.6,"h":108976.9,"l":108831,"c":108928.7,"v":649200,"usd":5.95968065}
{"ts":1751995500000,"o":108928.7,"h":109030.9,"l":108928.7,"c":108999.1,"v":1301500,"usd":11.94149899}
{"ts":1751995560000,"o":108999.1,"h":109020,"l":108940,"c":108950.3,"v":1178000,"usd":10.80977311}
{"ts":1751995620000,"o":108950.3,"h":108969.2,"l":108863.7,"c":108870.9,"v":408400,"usd":3.74914459}
{"ts":1751995680000,"o":108870.9,"h":108919.5,"l":108847.9,"c":108919.5,"v":188300,"usd":1.72933828}
{"ts":1751995740000,"o":108919.5,"h":108919.5,"l":108890,"c":108914.6,"v":33600,"usd":0.30850788}
{"ts":1751995800000,"o":108914.6,"h":108914.9,"l":108850.1,"c":108850.1,"v":60900,"usd":0.55919001}
{"ts":1751995860000,"o":108850.1,"h":108952.6,"l":108864.7,"c":108881.5,"v":235500,"usd":2.16247034}
{"ts":1751995920000,"o":108881.5,"h":108870,"l":108855.5,"c":108866.7,"v":18300,"usd":0.16810331}
{"ts":1751995980000,"o":108866.7,"h":108934.1,"l":108850.1,"c":108850.1,"v":381800,"usd":3.50662788}
{"ts":1751996040000,"o":108850.1,"h":108850,"l":108770.5,"c":108770.6,"v":92100,"usd":0.84646025}
{"ts":1751996100000,"o":108770.6,"h":108797.1,"l":108730.5,"c":108781.2,"v":131700,"usd":1.21102104}
{"ts":1751996160000,"o":108781.2,"h":108833.3,"l":108775.3,"c":108830.5,"v":42100,"usd":0.38690912}
{"ts":1751996220000,"o":108830.5,"h":108820.6,"l":108780.1,"c":108794.3,"v":49700,"usd":0.45676381}
{"ts":1751996280000,"o":108794.3,"h":108794.3,"l":108766.3,"c":108766.3,"v":50300,"usd":0.46235727}
{"ts":1751996340000,"o":108766.3,"h":108774.9,"l":108770.6,"c":108774.7,"v":33800,"usd":0.31073398}
{"ts":1751996400000,"o":108774.7,"h":108787.8,"l":108730.2,"c":108730.2,"v":133500,"usd":1.22753585}
{"ts":1751996460000,"o":108730.2,"h":108733.7,"l":108681.7,"c":108716.3,"v":157200,"usd":1.44618742}
{"ts":1751996520000,"o":108716.3,"h":108790.1,"l":108720,"c":108774.9,"v":419400,"usd":3.85577039}
{"ts":1751996580000,"o":108774.9,"h":108813.2,"l":108765.3,"c":108765.3,"v":171300,"usd":1.5747606}
{"ts":1751996640000,"o":108765.3,"h":108790.1,"l":108770.9,"c":108789.9,"v":13800,"usd":0.12686018}
{"ts":1751996700000,"o":108789.9,"h":108788.5,"l":108772.2,"c":108777.8,"v":24600,"usd":0.22615011}
{"ts":1751996760000,"o":108777.8,"h":108891,"l":108774,"c":108824.3,"v":543200,"usd":4.99196436}
{"ts":1751996820000,"o":108824.3,"h":108842.9,"l":108810,"c":108839.2,"v":68400,"usd":0.62856862}
{"ts":1751996880000,"o":108839.2,"h":108857.2,"l":108834.4,"c":108845.4,"v":334000,"usd":3.06859002}
{"ts":1751996940000,"o":108845.4,"h":108890.7,"l":108860,"c":108880.2,"v":155000,"usd":1.42357789}
{"ts":1751997000000,"o":108880.2,"h":108937.5,"l":108880.1,"c":108907.4,"v":112500,"usd":1.03300366}
{"ts":1751997060000,"o":108907.4,"h":108923.4,"l":108858.6,"c":108870.4,"v":271300,"usd":2.49178226}
{"ts":1751997120000,"o":108870.4,"h":108999.9,"l":108900,"c":108999.9,"v":165900,"usd":1.5227602}
{"ts":1751997180000,"o":108999.9,"h":109017.9,"l":108981.1,"c":109009.7,"v":325200,"usd":2.98350776}
{"ts":1751997240000,"o":109009.7,"h":109061.1,"l":109009.7,"c":109061.1,"v":330500,"usd":3.031246}
{"ts":1751997300000,"o":109061.1,"h":109079.9,"l":109050.1,"c":109079.9,"v":296400,"usd":2.71759609}
{"ts":1751997360000,"o":109079.9,"h":109096.2,"l":109050,"c":109059.4,"v":319300,"usd":2.92735144}
{"ts":1751997420000,"o":109059.4,"h":109069.9,"l":109014.6,"c":109027.1,"v":64100,"usd":0.58788128}
{"ts":1751997480000,"o":109027.1,"h":109052.6,"l":109022.5,"c":109037.4,"v":93900,"usd":0.86123696}
{"ts":1751997540000,"o":109037.4,"h":109045.7,"l":108981.7,"c":108981.8,"v":96900,"usd":0.88902801}
{"ts":1751997600000,"o":108981.8,"h":108994.9,"l":108956.2,"c":108975.1,"v":179600,"usd":1.64798525}
{"ts":1751997660000,"o":108975.1,"h":109005.3,"l":108964.8,"c":108995.5,"v":158100,"usd":1.45062095}
{"ts":1751997720000,"o":108995.5,"h":108982.5,"l":108960,"c":108976.8,"v":62000,"usd":0.56899556}
{"ts":1751997780000,"o":108976.8,"h":108979.4,"l":108937.7,"c":108937.8,"v":43500,"usd":0.39927076}
{"ts":1751997840000,"o":108937.8,"h":108966.3,"l":108880,"c":108966.3,"v":225400,"usd":2.069502}
{"ts":1751997900000,"o":108966.3,"h":108979.7,"l":108974.5,"c":108974.5,"v":101900,"usd":0.93504605}
{"ts":1751997960000,"o":108974.5,"h":108974.5,"l":108965.6,"c":108965.6,"v":48900,"usd":0.44873099}
{"ts":1751998020000,"o":108965.6,"h":108965.5,"l":108922,"c":108922,"v":47800,"usd":0.43874024}
{"ts":1751998080000,"o":108922,"h":109019.9,"l":108922,"c":109019.9,"v":354700,"usd":3.25486813}
{"ts":1751998140000,"o":109019.9,"h":109039.9,"l":108976.1,"c":108988.6,"v":403200,"usd":3.69801182}
{"ts":1751998200000,"o":108988.6,"h":109002,"l":108994.7,"c":109001.9,"v":48700,"usd":0.44677882}
{"ts":1751998260000,"o":109001.9,"h":109058.2,"l":109002,"c":109052.3,"v":154300,"usd":1.41529176}
{"ts":1751998320000,"o":109052.3,"h":109092.8,"l":109020,"c":109049.6,"v":1045900,"usd":9.59015584}
{"ts":1751998380000,"o":109049.6,"h":109089.8,"l":109038.2,"c":109089.8,"v":359700,"usd":3.29861077}
{"ts":1751998440000,"o":109089.8,"h":109089.8,"l":109060,"c":109079.8,"v":47100,"usd":0.4318423}
{"ts":1751998500000,"o":109079.8,"h":109097.2,"l":109077.9,"c":109097.1,"v":183300,"usd":1.68044178}
{"ts":1751998560000,"o":109097.1,"h":109110,"l":109041.6,"c":109091.4,"v":331400,"usd":3.03817863}
{"ts":1751998620000,"o":109091.4,"h":109091.5,"l":109061.4,"c":109061.4,"v":99200,"usd":0.90932816}
{"ts":1751998680000,"o":109061.4,"h":109085.8,"l":109061.5,"c":109073.7,"v":89600,"usd":0.82152092}
{"ts":1751998740000,"o":109073.7,"h":109096.6,"l":109079,"c":109079.1,"v":147000,"usd":1.34758471}
{"ts":1751998800000,"o":109079.1,"h":109103.7,"l":109062.9,"c":109099.4,"v":72500,"usd":0.66467468}
{"ts":1751998860000,"o":109099.4,"h":109111.7,"l":109060.1,"c":109090.9,"v":51500,"usd":0.47210875}
{"ts":1751998920000,"o":109090.9,"h":109063.9,"l":109040,"c":109056.2,"v":358700,"usd":3.28923984}
{"ts":1751998980000,"o":109056.2,"h":109056.2,"l":109020,"c":109020,"v":420900,"usd":3.85986959}
{"ts":1751999040000,"o":109020,"h":109052.3,"l":109018.4,"c":109052.2,"v":63500,"usd":0.58238061}
{"ts":1751999100000,"o":109052.2,"h":109075.4,"l":109021.9,"c":109034.8,"v":463400,"usd":4.24916878}
{"ts":1751999160000,"o":109034.8,"h":109021,"l":108984.1,"c":108985.9,"v":100400,"usd":0.92108928}
{"ts":1751999220000,"o":108985.9,"h":108980,"l":108950,"c":108950,"v":47800,"usd":0.43870273}
{"ts":1751999280000,"o":108950,"h":108988.9,"l":108920.1,"c":108974.6,"v":353000,"usd":3.24037908}
{"ts":1751999340000,"o":108974.6,"h":109035.6,"l":108974.6,"c":109035.5,"v":189600,"usd":1.73932799}
{"ts":1751999400000,"o":109035.5,"h":109052.6,"l":109031.4,"c":109052.6,"v":299300,"usd":2.74495883}
{"ts":1751999460000,"o":109052.6,"h":109095,"l":109008.4,"c":109008.4,"v":488200,"usd":4.47647039}
{"ts":1751999520000,"o":109008.4,"h":109021.6,"l":108976.9,"c":109020,"v":506800,"usd":4.65015374}
{"ts":1751999580000,"o":109020,"h":109015.3,"l":108973.6,"c":108973.6,"v":46900,"usd":0.43026546}
{"ts":1751999640000,"o":108973.6,"h":109023.1,"l":108973.7,"c":108990,"v":139700,"usd":1.28170481}
{"ts":1751999700000,"o":108990,"h":109012.4,"l":108972.9,"c":109009.8,"v":207000,"usd":1.8991803}
{"ts":1751999760000,"o":109009.8,"h":109080,"l":109009.9,"c":109080,"v":690300,"usd":6.33161795}
{"ts":1751999820000,"o":109080,"h":109079.9,"l":109010.1,"c":109017.6,"v":234600,"usd":2.15141425}
{"ts":1751999880000,"o":109017.6,"h":109035.1,"l":108970,"c":108970,"v":130000,"usd":1.19258491}
{"ts":1751999940000,"o":108970,"h":108988.1,"l":108930.2,"c":108988.1,"v":154900,"usd":1.42162416}
{"ts":1752000000000,"o":108988.1,"h":109003.8,"l":108970.1,"c":108992.4,"v":269000,"usd":2.46823875}
{"ts":1752000060000,"o":108992.4,"h":109023.4,"l":109002.7,"c":109002.7,"v":97400,"usd":0.8934298}
{"ts":1752000120000,"o":109002.7,"h":109002.7,"l":108930.1,"c":108930.1,"v":334600,"usd":3.06999238}
{"ts":1752000180000,"o":108930.1,"h":108993,"l":108946.8,"c":108977.2,"v":168400,"usd":1.54537254}
{"ts":1752000240000,"o":108977.2,"h":108992.8,"l":108970,"c":108984.8,"v":96200,"usd":0.8827777}
{"ts":1752000300000,"o":108984.8,"h":109023.4,"l":108990.9,"c":109003.4,"v":186400,"usd":1.7099653}
{"ts":1752000360000,"o":109003.4,"h":109003.4,"l":108980,"c":108980,"v":44800,"usd":0.41102866}
{"ts":1752000420000,"o":108980,"h":108986.2,"l":108974.4,"c":108986.2,"v":682100,"usd":6.25901005}
{"ts":1752000480000,"o":108986.2,"h":109016.3,"l":108999.8,"c":108999.9,"v":55800,"usd":0.51191374}
{"ts":1752000540000,"o":108999.9,"h":108992.8,"l":108939,"c":108939,"v":182000,"usd":1.67000727}
{"ts":1752000600000,"o":108939,"h":108960.2,"l":108939,"c":108958.8,"v":18400,"usd":0.1688942}
{"ts":1752000660000,"o":108958.8,"h":109009.3,"l":108957.5,"c":108993.1,"v":1116600,"usd":10.24628807}
{"ts":1752000720000,"o":108993.1,"h":108993.1,"l":108980,"c":108980.1,"v":23900,"usd":0.21930453}
{"ts":1752000780000,"o":108980.1,"h":109010.6,"l":108988.9,"c":108998.3,"v":41500,"usd":0.38075293}
{"ts":1752000840000,"o":108998.3,"h":109035.2,"l":109013.4,"c":109035.2,"v":50700,"usd":0.46504738}
{"ts":1752000900000,"o":109035.2,"h":109094.9,"l":109030.6,"c":109094.9,"v":342800,"usd":3.14341755}
{"ts":1752000960000,"o":109094.9,"h":109105.4,"l":109086.4,"c":109105.4,"v":262700,"usd":2.40791938}
{"ts":1752001020000,"o":109105.4,"h":109120,"l":109111.8,"c":109120,"v":49000,"usd":0.44906893}
{"ts":1752001080000,"o":109120,"h":109135.3,"l":109120,"c":109127,"v":120000,"usd":1.09961405}
{"ts":1752001140000,"o":109127,"h":109127,"l":109100.6,"c":109106.6,"v":72200,"usd":0.66172672}
{"ts":1752001200000,"o":109106.6,"h":109127.1,"l":109123.1,"c":109127,"v":100900,"usd":0.92460804}
{"ts":1752001260000,"o":109127,"h":109127.1,"l":109090.1,"c":109114.7,"v":282800,"usd":2.59191846}
{"ts":1752001320000,"o":109114.7,"h":109114.6,"l":109109,"c":109109,"v":115800,"usd":1.06127638}
{"ts":1752001380000,"o":109109,"h":109109.1,"l":109071.5,"c":109071.5,"v":344800,"usd":3.16032673}
{"ts":1752001440000,"o":109071.5,"h":109084.4,"l":109060,"c":109060,"v":108500,"usd":0.99475947}
{"ts":1752001500000,"o":109060,"h":109089.3,"l":109058.5,"c":109081.2,"v":59800,"usd":0.54825693}
{"ts":1752001560000,"o":109081.2,"h":109081.2,"l":109030,"c":109030,"v":205700,"usd":1.88607941}
{"ts":1752001620000,"o":109030,"h":109059.5,"l":109011.9,"c":109047.4,"v":64700,"usd":0.59345343}
{"ts":1752001680000,"o":109047.4,"h":109035.7,"l":109010,"c":109010,"v":10400,"usd":0.09539518}
{"ts":1752001740000,"o":109010,"h":109004.2,"l":108971.8,"c":108994.7,"v":34000,"usd":0.31194225}
{"ts":1752001800000,"o":108994.7,"h":108980.8,"l":108940,"c":108960,"v":138000,"usd":1.2663349}
{"ts":1752001860000,"o":108960,"h":108970,"l":108930,"c":108970,"v":31000,"usd":0.28453241}
{"ts":1752001920000,"o":108970,"h":108970,"l":108932.9,"c":108942.2,"v":140000,"usd":1.28479264}
{"ts":1752001980000,"o":108942.2,"h":108970.8,"l":108940.1,"c":108960.4,"v":18100,"usd":0.16613299}
{"ts":1752002040000,"o":108960.4,"h":108948.6,"l":108940.1,"c":108948.6,"v":5200,"usd":0.04773082}
{"ts":1752002100000,"o":108948.6,"h":108979.9,"l":108940.1,"c":108940.1,"v":29900,"usd":0.27441957}
{"ts":1752002160000,"o":108940.1,"h":108980.9,"l":108940.1,"c":108980.9,"v":9200,"usd":0.08442911}
{"ts":1752002220000,"o":108980.9,"h":109000,"l":108980.8,"c":109000,"v":262300,"usd":2.40669995}
{"ts":1752002280000,"o":109000,"h":109033.1,"l":108988.9,"c":108989,"v":13800,"usd":0.12660955}
{"ts":1752002340000,"o":108989,"h":109000,"l":108977.1,"c":109000,"v":136200,"usd":1.24960806}
{"ts":1752002400000,"o":109000,"h":109042.4,"l":109003.6,"c":109019,"v":155200,"usd":1.42343295}
{"ts":1752002460000,"o":109019,"h":109026.8,"l":109007.1,"c":109007.1,"v":129200,"usd":1.18516005}
{"ts":1752002520000,"o":109007.1,"h":109000,"l":108971.4,"c":108971.4,"v":9600,"usd":0.08809081}
{"ts":1752002580000,"o":108971.4,"h":108971.5,"l":108970,"c":108970,"v":5700,"usd":0.05230769}
{"ts":1752002640000,"o":108970,"h":109006.9,"l":108968.8,"c":109006.9,"v":293000,"usd":2.68859348}
{"ts":1752002700000,"o":109006.9,"h":108980,"l":108980,"c":108980,"v":400,"usd":0.0036704}
{"ts":1752002760000,"o":108980,"h":108975.2,"l":108950.1,"c":108950.1,"v":38700,"usd":0.35520543}
{"ts":1752002820000,"o":108950.1,"h":108978.3,"l":108966.4,"c":108978.3,"v":5400,"usd":0.04955564}
{"ts":1752002880000,"o":108978.3,"h":108960,"l":108940,"c":108940,"v":11600,"usd":0.1064794}
{"ts":1752002940000,"o":108940,"h":108940,"l":108930,"c":108930,"v":99400,"usd":0.9124326}
{"ts":1752003000000,"o":108930,"h":108959.9,"l":108930.1,"c":108959.9,"v":17700,"usd":0.16248629}
{"ts":1752003060000,"o":108959.9,"h":108930,"l":108902.1,"c":108925.2,"v":1354100,"usd":12.43298355}
{"ts":1752003120000,"o":108925.2,"h":108925.1,"l":108868.5,"c":108868.6,"v":502200,"usd":4.61213399}
{"ts":1752003180000,"o":108868.6,"h":108868.6,"l":108810.1,"c":108831.6,"v":2450300,"usd":22.51657411}
{"ts":1752003240000,"o":108831.6,"h":108855.2,"l":108782.3,"c":108782.3,"v":1168500,"usd":10.74041502}
{"ts":1752003300000,"o":108782.3,"h":108811.2,"l":108782.3,"c":108811.2,"v":224800,"usd":2.06611871}
{"ts":1752003360000,"o":108811.2,"h":108822.1,"l":108770,"c":108770,"v":138500,"usd":1.2729794}
{"ts":1752003420000,"o":108770,"h":108770.1,"l":108741.3,"c":108762.4,"v":1149300,"usd":10.56717149}
{"ts":1752003480000,"o":108762.4,"h":108821.9,"l":108780.9,"c":108804,"v":165000,"usd":1.51662461}
{"ts":1752003540000,"o":108804,"h":108811.8,"l":108780,"c":108780,"v":281700,"usd":2.58932575}
{"ts":1752003600000,"o":108780,"h":108768.3,"l":108729.1,"c":108750.9,"v":151500,"usd":1.39312258}
{"ts":1752003660000,"o":108750.9,"h":108768.8,"l":108720.1,"c":108760.7,"v":118600,"usd":1.09072987}
{"ts":1752003720000,"o":108760.7,"h":108772.2,"l":108757.4,"c":108762.8,"v":98000,"usd":0.90106616}
{"ts":1752003780000,"o":108762.8,"h":108774.5,"l":108748.7,"c":108750.3,"v":78900,"usd":0.72539711}
{"ts":1752003840000,"o":108750.3,"h":108740.1,"l":108740,"c":108740.1,"v":112300,"usd":1.03273326}
{"ts":1752003900000,"o":108740.1,"h":108774.4,"l":108750.7,"c":108763.1,"v":59100,"usd":0.5433534}
{"ts":1752003960000,"o":108763.1,"h":108774.4,"l":108763.2,"c":108774.4,"v":68300,"usd":0.62790349}
{"ts":1752004020000,"o":108774.4,"h":108774.3,"l":108763.2,"c":108763.2,"v":62100,"usd":0.57092164}
{"ts":1752004080000,"o":108763.2,"h":108774.4,"l":108740,"c":108770.9,"v":71700,"usd":0.65935317}
{"ts":1752004140000,"o":108770.9,"h":108815.6,"l":108773,"c":108815.6,"v":379600,"usd":3.4896144}
{"ts":1752004200000,"o":108815.6,"h":108833.5,"l":108820,"c":108833.5,"v":170300,"usd":1.56478053}
{"ts":1752004260000,"o":108833.5,"h":108833.4,"l":108801.7,"c":108807.7,"v":80400,"usd":0.73890598}
{"ts":1752004320000,"o":108807.7,"h":108800,"l":108788.5,"c":108788.5,"v":41200,"usd":0.37867821}
{"ts":1752004380000,"o":108788.5,"h":108788.4,"l":108788.4,"c":108788.4,"v":18900,"usd":0.17373258}
{"ts":1752004440000,"o":108788.4,"h":108780,"l":108698.1,"c":108709.7,"v":495600,"usd":4.55785003}
{"ts":1752004500000,"o":108709.7,"h":108720,"l":108711.3,"c":108720,"v":2000,"usd":0.01839623}
{"ts":1752004560000,"o":108720,"h":108760.8,"l":108729.2,"c":108729.2,"v":51200,"usd":0.47078626}
{"ts":1752004620000,"o":108729.2,"h":108738,"l":108730.8,"c":108730.8,"v":16600,"usd":0.15266048}
{"ts":1752004680000,"o":108730.8,"h":108730.8,"l":108730.8,"c":108730.8,"v":0,"usd":0}
{"ts":1752004740000,"o":108730.8,"h":108757.6,"l":108730.8,"c":108757.6,"v":24500,"usd":0.22530291}
{"ts":1752004800000,"o":108757.6,"h":108780,"l":108740,"c":108740,"v":71600,"usd":0.65823091}
{"ts":1752004860000,"o":108740,"h":108746.1,"l":108730,"c":108730,"v":44700,"usd":0.41105853}
{"ts":1752004920000,"o":108730,"h":108734.7,"l":108720.2,"c":108734.7,"v":2800,"usd":0.025754}
{"ts":1752004980000,"o":108734.7,"h":108743.8,"l":108734.7,"c":108737.4,"v":19000,"usd":0.17472512}
{"ts":1752005040000,"o":108737.4,"h":108720.1,"l":108720.1,"c":108720.1,"v":300,"usd":0.00275937}
{"ts":1752005100000,"o":108720.1,"h":108720.3,"l":108710,"c":108718.5,"v":187600,"usd":1.72558738}
{"ts":1752005160000,"o":108718.5,"h":108746.7,"l":108718.6,"c":108745.8,"v":10200,"usd":0.09381745}
{"ts":1752005220000,"o":108745.8,"h":108734.7,"l":108734.7,"c":108734.7,"v":600,"usd":0.00551802}
{"ts":1752005280000,"o":108734.7,"h":108734.7,"l":108734.7,"c":108734.7,"v":0,"usd":0}
{"ts":1752005340000,"o":108734.7,"h":108734.7,"l":108734.7,"c":108734.7,"v":37000,"usd":0.3402779}
{"ts":1752005400000,"o":108734.7,"h":108734.7,"l":108711.6,"c":108717.1,"v":177600,"usd":1.63335635}
{"ts":1752005460000,"o":108717.1,"h":108724.5,"l":108710,"c":108710.1,"v":9500,"usd":0.08737852}
{"ts":1752005520000,"o":108710.1,"h":108710,"l":108695,"c":108695,"v":110800,"usd":1.01922786}
{"ts":1752005580000,"o":108695,"h":108713.9,"l":108690.1,"c":108692.8,"v":57200,"usd":0.52617179}
{"ts":1752005640000,"o":108692.8,"h":108692.8,"l":108692.7,"c":108692.8,"v":1500,"usd":0.0138003}
{"ts":1752005700000,"o":108692.8,"h":108692.7,"l":108690.1,"c":108690.1,"v":121000,"usd":1.11322615}
{"ts":1752005760000,"o":108690.1,"h":108690.1,"l":108690,"c":108690,"v":1300,"usd":0.01196065}
{"ts":1752005820000,"o":108690,"h":108690.1,"l":108690,"c":108690,"v":2900,"usd":0.02668145}
{"ts":1752005880000,"o":108690,"h":108690,"l":108690,"c":108690,"v":149700,"usd":1.37731485}
{"ts":1752005940000,"o":108690,"h":108680,"l":108660.1,"c":108660.1,"v":48900,"usd":0.44998318}
{"ts":1752006000000,"o":108660.1,"h":108670,"l":108669.9,"c":108670,"v":6100,"usd":0.05613342}
{"ts":1752006060000,"o":108670,"h":108681.6,"l":108670,"c":108681.5,"v":27800,"usd":0.25579756}
{"ts":1752006120000,"o":108681.5,"h":108692.8,"l":108675.1,"c":108692.8,"v":8900,"usd":0.08188671}
{"ts":1752006180000,"o":108692.8,"h":108726.1,"l":108692.8,"c":108726.1,"v":221100,"usd":2.0340887}
{"ts":1752006240000,"o":108726.1,"h":108780,"l":108740,"c":108780,"v":66300,"usd":0.60957754}
{"ts":1752006300000,"o":108780,"h":108829.8,"l":108780,"c":108829.8,"v":141500,"usd":1.30042443}
{"ts":1752006360000,"o":108829.8,"h":108881.4,"l":108833.3,"c":108878.9,"v":3040600,"usd":27.93766594}
{"ts":1752006420000,"o":108878.9,"h":108913.4,"l":108883.8,"c":108891.5,"v":670800,"usd":6.15969482}
{"ts":1752006480000,"o":108891.5,"h":108891,"l":108860.3,"c":108860.3,"v":159800,"usd":1.46757213}
{"ts":1752006540000,"o":108860.3,"h":108876.8,"l":108860.4,"c":108862.5,"v":38800,"usd":0.35638653}
{"ts":1752006600000,"o":108862.5,"h":108862.4,"l":108862.4,"c":108862.4,"v":4100,"usd":0.03766219}
{"ts":1752006660000,"o":108862.4,"h":108862.4,"l":108821.9,"c":108821.9,"v":190100,"usd":1.74672343}
{"ts":1752006720000,"o":108821.9,"h":108820,"l":108801.7,"c":108820,"v":154200,"usd":1.41715654}
{"ts":1752006780000,"o":108820,"h":108819.9,"l":108781.5,"c":108781.5,"v":128600,"usd":1.18184944}
{"ts":1752006840000,"o":108781.5,"h":108801.5,"l":108791.2,"c":108791.2,"v":5000,"usd":0.04595749}
{"ts":1752006900000,"o":108791.2,"h":108791,"l":108760,"c":108760.1,"v":152500,"usd":1.40188289}
{"ts":1752006960000,"o":108760.1,"h":108772.8,"l":108760,"c":108772.8,"v":1800,"usd":0.01654962}
{"ts":1752007020000,"o":108772.8,"h":108779.9,"l":108779.9,"c":108779.9,"v":2500,"usd":0.02298225}
{"ts":1752007080000,"o":108779.9,"h":108779.9,"l":108779.9,"c":108779.9,"v":0,"usd":0}
{"ts":1752007140000,"o":108779.9,"h":108797.5,"l":108779.9,"c":108791.8,"v":138600,"usd":1.27413229}
{"ts":1752007200000,"o":108791.8,"h":108791.8,"l":108762.1,"c":108762.1,"v":141200,"usd":1.29802858}
{"ts":1752007260000,"o":108762.1,"h":108762.3,"l":108762.2,"c":108762.3,"v":6200,"usd":0.05700528}
{"ts":1752007320000,"o":108762.3,"h":108788.6,"l":108776.6,"c":108788.6,"v":1100,"usd":0.01011154}
{"ts":1752007380000,"o":108788.6,"h":108788.5,"l":108776.8,"c":108776.8,"v":5100,"usd":0.04688181}
{"ts":1752007440000,"o":108776.8,"h":108776.8,"l":108776.7,"c":108776.7,"v":216600,"usd":1.99122546}
{"ts":1752007500000,"o":108776.7,"h":108760.3,"l":108754.6,"c":108754.6,"v":24300,"usd":0.22342647}
{"ts":1752007560000,"o":108754.6,"h":108754.5,"l":108721.4,"c":108721.4,"v":30300,"usd":0.27866019}
{"ts":1752007620000,"o":108721.4,"h":108721.5,"l":108711.6,"c":108711.6,"v":76000,"usd":0.69906189}
{"ts":1752007680000,"o":108711.6,"h":108711.6,"l":108711.6,"c":108711.6,"v":2800,"usd":0.02575636}
{"ts":1752007740000,"o":108711.6,"h":108711.6,"l":108711.6,"c":108711.6,"v":4500,"usd":0.04139415}
{"ts":1752007800000,"o":108711.6,"h":108711.5,"l":108710,"c":108710,"v":135100,"usd":1.24274439}
{"ts":1752007860000,"o":108710,"h":108707.6,"l":108695,"c":108695.1,"v":173400,"usd":1.59512911}
{"ts":1752007920000,"o":108695.1,"h":108695.1,"l":108695,"c":108695,"v":2100,"usd":0.01932013}
{"ts":1752007980000,"o":108695,"h":108695,"l":108695,"c":108695,"v":0,"usd":0}
{"ts":1752008040000,"o":108695,"h":108695,"l":108650,"c":108650,"v":301600,"usd":2.77519258}
{"ts":1752008100000,"o":108650,"h":108668.5,"l":108650.1,"c":108651.4,"v":47300,"usd":0.43529177}
{"ts":1752008160000,"o":108651.4,"h":108664.2,"l":108650.1,"c":108650.2,"v":50200,"usd":0.46202353}
{"ts":1752008220000,"o":108650.2,"h":108650.2,"l":108650.1,"c":108650.2,"v":115800,"usd":1.06580037}
{"ts":1752008280000,"o":108650.2,"h":108658.7,"l":108650.1,"c":108650.2,"v":102600,"usd":0.9442782}
{"ts":1752008340000,"o":108650.2,"h":108650.1,"l":108617,"c":108638.2,"v":172100,"usd":1.58416312}
{"ts":1752008400000,"o":108638.2,"h":108654.8,"l":108609.4,"c":108609.4,"v":342400,"usd":3.1517035}
{"ts":1752008460000,"o":108609.4,"h":108611,"l":108600,"c":108600.2,"v":55900,"usd":0.51468977}
{"ts":1752008520000,"o":108600.2,"h":108625.8,"l":108609.7,"c":108625.8,"v":51300,"usd":0.47232449}
{"ts":1752008580000,"o":108625.8,"h":108641.3,"l":108625.8,"c":108641.2,"v":58000,"usd":0.53389843}
{"ts":1752008640000,"o":108641.2,"h":108690.6,"l":108641.3,"c":108690.6,"v":222700,"usd":2.04968776}
{"ts":1752008700000,"o":108690.6,"h":108696.1,"l":108696.1,"c":108696.1,"v":90900,"usd":0.83628}
{"ts":1752008760000,"o":108696.1,"h":108720,"l":108696.1,"c":108720,"v":57100,"usd":0.52531583}
{"ts":1752008820000,"o":108720,"h":108755.9,"l":108740,"c":108740.4,"v":111500,"usd":1.02537331}
{"ts":1752008880000,"o":108740.4,"h":108751.4,"l":108720.6,"c":108720.6,"v":32500,"usd":0.29884777}
{"ts":1752008940000,"o":108720.6,"h":108755.9,"l":108742,"c":108742,"v":47500,"usd":0.43676439}
{"ts":1752009000000,"o":108742,"h":108742,"l":108742,"c":108742,"v":0,"usd":0}
{"ts":1752009060000,"o":108742,"h":108747.4,"l":108747.4,"c":108747.4,"v":300,"usd":0.00275868}
{"ts":1752009120000,"o":108747.4,"h":108755.2,"l":108755.2,"c":108755.2,"v":300,"usd":0.0027585}
{"ts":1752009180000,"o":108755.2,"h":108755.3,"l":108755.2,"c":108755.3,"v":4700,"usd":0.0432165}
{"ts":1752009240000,"o":108755.3,"h":108755.3,"l":108755.2,"c":108755.3,"v":208900,"usd":1.9208355}
{"ts":1752009300000,"o":108755.3,"h":108755.2,"l":108717,"c":108717,"v":520300,"usd":4.78491655}
{"ts":1752009360000,"o":108717,"h":108714.1,"l":108697.7,"c":108697.7,"v":49600,"usd":0.45627506}
{"ts":1752009420000,"o":108697.7,"h":108697.8,"l":108687.2,"c":108687.2,"v":18400,"usd":0.16927755}
{"ts":1752009480000,"o":108687.2,"h":108687.2,"l":108687.2,"c":108687.2,"v":100,"usd":0.00092007}
{"ts":1752009540000,"o":108687.2,"h":108687.2,"l":108687.1,"c":108687.1,"v":9600,"usd":0.08832672}
{"ts":1752009600000,"o":108687.1,"h":108687.1,"l":108687.1,"c":108687.1,"v":500,"usd":0.00460035}
{"ts":1752009660000,"o":108687.1,"h":108687.1,"l":108687.1,"c":108687.1,"v":27300,"usd":0.25117911}
{"ts":1752009720000,"o":108687.1,"h":108687.1,"l":108656,"c":108656,"v":37600,"usd":0.34597544}
{"ts":1752009780000,"o":108656,"h":108656,"l":108590.3,"c":108590.3,"v":583300,"usd":5.37027792}
{"ts":1752009840000,"o":108590.3,"h":108590.3,"l":108590.2,"c":108590.3,"v":3500,"usd":0.03223115}
{"ts":1752009900000,"o":108590.3,"h":108590.3,"l":108590.3,"c":108590.3,"v":100,"usd":0.00092089}
{"ts":1752009960000,"o":108590.3,"h":108600.1,"l":108590.3,"c":108600.1,"v":18600,"usd":0.17128186}
{"ts":1752010020000,"o":108600.1,"h":108606.6,"l":108600.1,"c":108606.6,"v":49100,"usd":0.45209086}
{"ts":1752010080000,"o":108606.6,"h":108640.8,"l":108606.6,"c":108626.5,"v":227500,"usd":2.09452676}
{"ts":1752010140000,"o":108626.5,"h":108687.7,"l":108626.5,"c":108687.6,"v":575100,"usd":5.29350772}
{"ts":1752010200000,"o":108687.6,"h":108720,"l":108700,"c":108720,"v":149500,"usd":1.37529183}
{"ts":1752010260000,"o":108720,"h":108753,"l":108720,"c":108753,"v":22000,"usd":0.20234267}
{"ts":1752010320000,"o":108753,"h":108772.7,"l":108754.7,"c":108772.7,"v":171200,"usd":1.57418192}
{"ts":1752010380000,"o":108772.7,"h":108820.9,"l":108777.7,"c":108820.8,"v":25600,"usd":0.23527384}
{"ts":1752010440000,"o":108820.8,"h":108836.1,"l":108764.7,"c":108764.7,"v":599400,"usd":5.5086409}
{"ts":1752010500000,"o":108764.7,"h":108797,"l":108764.8,"c":108764.8,"v":35700,"usd":0.32819036}
{"ts":1752010560000,"o":108764.8,"h":108764.7,"l":108750.1,"c":108751.4,"v":156700,"usd":1.44087514}
{"ts":1752010620000,"o":108751.4,"h":108751.5,"l":108751.5,"c":108751.5,"v":200,"usd":0.00183906}
{"ts":1752010680000,"o":108751.5,"h":108751.5,"l":108751.5,"c":108751.5,"v":17300,"usd":0.15907869}
{"ts":1752010740000,"o":108751.5,"h":108761.1,"l":108733.8,"c":108760,"v":61400,"usd":0.56458956}
{"ts":1752010800000,"o":108760,"h":108824.7,"l":108760,"c":108824.7,"v":229200,"usd":2.1070455}
{"ts":1752010860000,"o":108824.7,"h":108839.2,"l":108817.3,"c":108825.5,"v":80800,"usd":0.74244135}
{"ts":1752010920000,"o":108825.5,"h":108817.5,"l":108733.8,"c":108817.5,"v":1348200,"usd":12.39199843}
{"ts":1752010980000,"o":108817.5,"h":108871.5,"l":108817.5,"c":108864.1,"v":166600,"usd":1.53084261}
{"ts":1752011040000,"o":108864.1,"h":108910.2,"l":108864.2,"c":108910.2,"v":57700,"usd":0.529844}
{"ts":1752011100000,"o":108910.2,"h":108944.1,"l":108880.2,"c":108892.1,"v":419800,"usd":3.85434823}
{"ts":1752011160000,"o":108892.1,"h":108932,"l":108880.7,"c":108932,"v":35400,"usd":0.32511912}
{"ts":1752011220000,"o":108932,"h":108926.3,"l":108926.3,"c":108926.3,"v":5200,"usd":0.0477386}
{"ts":1752011280000,"o":108926.3,"h":108943.3,"l":108943.2,"c":108943.2,"v":4700,"usd":0.04314177}
{"ts":1752011340000,"o":108943.2,"h":108957.9,"l":108928.7,"c":108928.7,"v":268400,"usd":2.46362101}
{"ts":1752011400000,"o":108928.7,"h":108942.4,"l":108922.4,"c":108925.3,"v":9200,"usd":0.08445467}
{"ts":1752011460000,"o":108925.3,"h":108929.2,"l":108929.1,"c":108929.2,"v":21700,"usd":0.19921251}
{"ts":1752011520000,"o":108929.2,"h":108940.7,"l":108929.1,"c":108940.7,"v":49100,"usd":0.45074873}
{"ts":1752011580000,"o":108940.7,"h":108940.7,"l":108940.7,"c":108940.7,"v":0,"usd":0}
{"ts":1752011640000,"o":108940.7,"h":108940.6,"l":108940.6,"c":108940.6,"v":500,"usd":0.00458965}
{"ts":1752011700000,"o":108940.6,"h":108940.6,"l":108900.1,"c":108900.1,"v":137400,"usd":1.2612613}
{"ts":1752011760000,"o":108900.1,"h":108900,"l":108829.2,"c":108834.8,"v":64900,"usd":0.59627142}
{"ts":1752011820000,"o":108834.8,"h":108848,"l":108812.7,"c":108812.7,"v":202000,"usd":1.85600232}
{"ts":1752011880000,"o":108812.7,"h":108859.7,"l":108810.1,"c":108859.7,"v":62800,"usd":0.57709772}
{"ts":1752011940000,"o":108859.7,"h":108917.1,"l":108852.2,"c":108917.1,"v":20200,"usd":0.18553341}
{"ts":1752012000000,"o":108917.1,"h":108919.9,"l":108860.2,"c":108868.5,"v":142000,"usd":1.30393895}
{"ts":1752012060000,"o":108868.5,"h":108919.9,"l":108868.6,"c":108919.9,"v":24200,"usd":0.22226184}
{"ts":1752012120000,"o":108919.9,"h":108966.5,"l":108870.1,"c":108956.1,"v":290000,"usd":2.66190541}
{"ts":1752012180000,"o":108956.1,"h":108956,"l":108829.5,"c":108829.5,"v":107200,"usd":0.98433928}
{"ts":1752012240000,"o":108829.5,"h":108873,"l":108840,"c":108840,"v":65500,"usd":0.60171648}
{"ts":1752012300000,"o":108840,"h":108870.4,"l":108839.9,"c":108870.4,"v":21900,"usd":0.20119489}
{"ts":1752012360000,"o":108870.4,"h":108864.2,"l":108840.1,"c":108864.2,"v":7200,"usd":0.06615016}
{"ts":1752012420000,"o":108864.2,"h":108840,"l":108810,"c":108810,"v":11700,"usd":0.10751719}
{"ts":1752012480000,"o":108810,"h":108820,"l":108800,"c":108820,"v":42000,"usd":0.38602123}
{"ts":1752012540000,"o":108820,"h":108853.3,"l":108820,"c":108847.4,"v":354600,"usd":3.25812154}
{"ts":1752012600000,"o":108847.4,"h":108836,"l":108836,"c":108836,"v":1000,"usd":0.0091881}
{"ts":1752012660000,"o":108836,"h":108844.8,"l":108810,"c":108810,"v":61800,"usd":0.56787065}
{"ts":1752012720000,"o":108810,"h":108833.4,"l":108816.7,"c":108816.7,"v":25800,"usd":0.23708169}
{"ts":1752012780000,"o":108816.7,"h":108837.8,"l":108815.5,"c":108837.1,"v":121000,"usd":1.11174839}
{"ts":1752012840000,"o":108837.1,"h":108800.2,"l":108790,"c":108790.9,"v":62000,"usd":0.56988731}
{"ts":1752012900000,"o":108790.9,"h":108814.4,"l":108814.4,"c":108814.4,"v":100,"usd":0.000919}
{"ts":1752012960000,"o":108814.4,"h":108827.4,"l":108820.5,"c":108820.5,"v":22100,"usd":0.20307489}
{"ts":1752013020000,"o":108820.5,"h":108821.4,"l":108820.5,"c":108820.5,"v":114000,"usd":1.0475916}
{"ts":1752013080000,"o":108820.5,"h":108837,"l":108807.6,"c":108807.6,"v":114300,"usd":1.05020055}
{"ts":1752013140000,"o":108807.6,"h":108858.4,"l":108823.7,"c":108858.4,"v":157600,"usd":1.44800335}
{"ts":1752013200000,"o":108858.4,"h":108858.4,"l":108858.3,"c":108858.3,"v":15600,"usd":0.14330626}
{"ts":1752013260000,"o":108858.3,"h":108859.9,"l":108826.2,"c":108826.2,"v":27300,"usd":0.25078206}
{"ts":1752013320000,"o":108826.2,"h":108826.2,"l":108826.2,"c":108826.2,"v":0,"usd":0}
{"ts":1752013380000,"o":108826.2,"h":108845.2,"l":108826.2,"c":108845.2,"v":118300,"usd":1.0870435}
{"ts":1752013440000,"o":108845.2,"h":108845.2,"l":108845.2,"c":108845.2,"v":11000,"usd":0.1010614}
{"ts":1752013500000,"o":108845.2,"h":108845.2,"l":108823.7,"c":108823.7,"v":119600,"usd":1.09898975}
{"ts":1752013560000,"o":108823.7,"h":108843.9,"l":108834.9,"c":108834.9,"v":5000,"usd":0.04593862}
{"ts":1752013620000,"o":108834.9,"h":108843.8,"l":108837,"c":108837,"v":1300,"usd":0.01194385}
{"ts":1752013680000,"o":108837,"h":108837,"l":108837,"c":108837,"v":0,"usd":0}
{"ts":1752013740000,"o":108837,"h":108837.2,"l":108837.2,"c":108837.2,"v":5000,"usd":0.04594}
{"ts":1752013800000,"o":108837.2,"h":108868.2,"l":108837.2,"c":108868.2,"v":69700,"usd":0.64039882}
{"ts":1752013860000,"o":108868.2,"h":108862.2,"l":108862.1,"c":108862.1,"v":31000,"usd":0.2847629}
{"ts":1752013920000,"o":108862.1,"h":108868.2,"l":108842.6,"c":108868.2,"v":9100,"usd":0.08359899}
{"ts":1752013980000,"o":108868.2,"h":108868.1,"l":108858.7,"c":108858.7,"v":9600,"usd":0.08818}
{"ts":1752014040000,"o":108858.7,"h":108888.1,"l":108858.7,"c":108888.1,"v":116400,"usd":1.06925989}
{"ts":1752014100000,"o":108888.1,"h":108900,"l":108888.1,"c":108900,"v":120100,"usd":1.10295745}
{"ts":1752014160000,"o":108900,"h":108911,"l":108900,"c":108910.9,"v":25400,"usd":0.23322514}
{"ts":1752014220000,"o":108910.9,"h":108910.9,"l":108863.5,"c":108863.5,"v":47300,"usd":0.43434723}
{"ts":1752014280000,"o":108863.5,"h":108870,"l":108870,"c":108870,"v":300,"usd":0.00275559}
{"ts":1752014340000,"o":108870,"h":108870.1,"l":108858.6,"c":108858.6,"v":435100,"usd":3.99663704}
{"ts":1752014400000,"o":108858.6,"h":108868.3,"l":108858.7,"c":108868.3,"v":24700,"usd":0.22689898}
{"ts":1752014460000,"o":108868.3,"h":108868.4,"l":108868.4,"c":108868.4,"v":5200,"usd":0.04776408}
{"ts":1752014520000,"o":108868.4,"h":108868.4,"l":108868.4,"c":108868.4,"v":0,"usd":0}
{"ts":1752014580000,"o":108868.4,"h":108879.9,"l":108879.9,"c":108879.9,"v":1300,"usd":0.01193972}
{"ts":1752014640000,"o":108879.9,"h":108879.9,"l":108868.7,"c":108868.8,"v":44100,"usd":0.4050371}
{"ts":1752014700000,"o":108868.8,"h":108868.8,"l":108868.7,"c":108868.8,"v":28000,"usd":0.2571912}
{"ts":1752014760000,"o":108868.8,"h":108894.7,"l":108879.9,"c":108894.7,"v":185400,"usd":1.70270028}
{"ts":1752014820000,"o":108894.7,"h":108894.6,"l":108880.1,"c":108880.1,"v":10000,"usd":0.09183248}
{"ts":1752014880000,"o":108880.1,"h":108880.1,"l":108880.1,"c":108880.1,"v":100,"usd":0.00091844}
{"ts":1752014940000,"o":108880.1,"h":108882.2,"l":108880.1,"c":108882.2,"v":55600,"usd":0.51064478}
{"ts":1752015000000,"o":108882.2,"h":108893.8,"l":108893.8,"c":108893.8,"v":600,"usd":0.00550998}
{"ts":1752015060000,"o":108893.8,"h":108893.8,"l":108893.1,"c":108893.1,"v":76500,"usd":0.70252245}
{"ts":1752015120000,"o":108893.1,"h":108893.2,"l":108893.2,"c":108893.2,"v":4400,"usd":0.04040652}
{"ts":1752015180000,"o":108893.2,"h":108893.1,"l":108888.1,"c":108888.1,"v":77800,"usd":0.71448834}
{"ts":1752015240000,"o":108888.1,"h":108880,"l":108868.7,"c":108868.7,"v":103500,"usd":0.95067932}
{"ts":1752015300000,"o":108868.7,"h":108868.7,"l":108868.7,"c":108868.7,"v":0,"usd":0}
{"ts":1752015360000,"o":108868.7,"h":108860.2,"l":108860.2,"c":108860.2,"v":33600,"usd":0.30865296}
{"ts":1752015420000,"o":108860.2,"h":108860.2,"l":108860.1,"c":108860.2,"v":115900,"usd":1.06466899}
{"ts":1752015480000,"o":108860.2,"h":108887.1,"l":108885.1,"c":108885.1,"v":47200,"usd":0.43348461}
{"ts":1752015540000,"o":108885.1,"h":108913.4,"l":108885.1,"c":108913.4,"v":309200,"usd":2.83955291}
{"ts":1752015600000,"o":108913.4,"h":108913.4,"l":108886.6,"c":108886.6,"v":14400,"usd":0.13221573}
{"ts":1752015660000,"o":108886.6,"h":108898.4,"l":108895.9,"c":108895.9,"v":10500,"usd":0.09642171}
{"ts":1752015720000,"o":108895.9,"h":108895.8,"l":108880.7,"c":108895.7,"v":75400,"usd":0.69242065}
{"ts":1752015780000,"o":108895.7,"h":108895.6,"l":108894.4,"c":108894.4,"v":8200,"usd":0.07530179}
{"ts":1752015840000,"o":108894.4,"h":108887.5,"l":108887.5,"c":108887.5,"v":3100,"usd":0.02846978}
{"ts":1752015900000,"o":108887.5,"h":108887.5,"l":108887.5,"c":108887.5,"v":0,"usd":0}
{"ts":1752015960000,"o":108887.5,"h":108880,"l":108835.2,"c":108854.7,"v":158700,"usd":1.45786456}
{"ts":1752016020000,"o":108854.7,"h":108896.4,"l":108860,"c":108896.4,"v":16200,"usd":0.14879142}
{"ts":1752016080000,"o":108896.4,"h":108896.3,"l":108896.3,"c":108896.3,"v":9500,"usd":0.0872385}
{"ts":1752016140000,"o":108896.3,"h":108930.8,"l":108885.4,"c":108908,"v":278500,"usd":2.55709171}
{"ts":1752016200000,"o":108908,"h":108930.9,"l":108930.9,"c":108930.9,"v":125200,"usd":1.14934852}
{"ts":1752016260000,"o":108930.9,"h":108948.2,"l":108935.5,"c":108948.2,"v":22500,"usd":0.20653075}
{"ts":1752016320000,"o":108948.2,"h":108941,"l":108911.1,"c":108911.1,"v":7900,"usd":0.07251886}
{"ts":1752016380000,"o":108911.1,"h":108919.7,"l":108909.8,"c":108909.8,"v":7000,"usd":0.06427098}
{"ts":1752016440000,"o":108909.8,"h":108900.4,"l":108900,"c":108900,"v":5500,"usd":0.05050485}
{"ts":1752016500000,"o":108900,"h":108890.1,"l":108890.1,"c":108890.1,"v":27700,"usd":0.25438572}
{"ts":1752016560000,"o":108890.1,"h":108940,"l":108890.1,"c":108940,"v":234000,"usd":2.14826562}
{"ts":1752016620000,"o":108940,"h":108948.7,"l":108948.7,"c":108948.7,"v":5900,"usd":0.05415374}
{"ts":1752016680000,"o":108948.7,"h":108935,"l":108922,"c":108922.1,"v":8900,"usd":0.08170088}
{"ts":1752016740000,"o":108922.1,"h":108922.1,"l":108922.1,"c":108922.1,"v":37400,"usd":0.34336566}
{"ts":1752016800000,"o":108922.1,"h":108922.1,"l":108922.1,"c":108922.1,"v":0,"usd":0}
{"ts":1752016860000,"o":108922.1,"h":108948.8,"l":108926.2,"c":108948.8,"v":223500,"usd":2.0515027}
{"ts":1752016920000,"o":108948.8,"h":108948.7,"l":108945,"c":108945,"v":6600,"usd":0.06057921}
{"ts":1752016980000,"o":108945,"h":108937.6,"l":108900.4,"c":108932.6,"v":141500,"usd":1.29909916}
{"ts":1752017040000,"o":108932.6,"h":108938,"l":108900.9,"c":108900.9,"v":63200,"usd":0.58023485}
{"ts":1752017100000,"o":108900.9,"h":108914.6,"l":108888.7,"c":108914.6,"v":48700,"usd":0.44723583}
{"ts":1752017160000,"o":108914.6,"h":108919.9,"l":108880.1,"c":108880.1,"v":3200,"usd":0.02938282}
{"ts":1752017220000,"o":108880.1,"h":108880,"l":108862,"c":108862.1,"v":137400,"usd":1.26197859}
{"ts":1752017280000,"o":108862.1,"h":108879.9,"l":108862.1,"c":108869,"v":34400,"usd":0.31599221}
{"ts":1752017340000,"o":108869,"h":108869,"l":108806.1,"c":108815.2,"v":387700,"usd":3.56198459}
{"ts":1752017400000,"o":108815.2,"h":108815.2,"l":108790.1,"c":108810,"v":28800,"usd":0.26470832}
{"ts":1752017460000,"o":108810,"h":108849.7,"l":108820,"c":108849.7,"v":123100,"usd":1.13108876}
{"ts":1752017520000,"o":108849.7,"h":108859.9,"l":108843.7,"c":108859.9,"v":58000,"usd":0.53285554}
{"ts":1752017580000,"o":108859.9,"h":108860,"l":108841.2,"c":108860,"v":24600,"usd":0.22601102}
{"ts":1752017640000,"o":108860,"h":108880,"l":108860,"c":108880,"v":129200,"usd":1.18683941}
{"ts":1752017700000,"o":108880,"h":108899.8,"l":108862.2,"c":108862.2,"v":7300,"usd":0.06704019}
{"ts":1752017760000,"o":108862.2,"h":108862.9,"l":108862.8,"c":108862.9,"v":113700,"usd":1.04443683}
{"ts":1752017820000,"o":108862.9,"h":108870,"l":108870,"c":108870,"v":400,"usd":0.00367412}
{"ts":1752017880000,"o":108870,"h":108919.4,"l":108900,"c":108919.3,"v":22200,"usd":0.20383862}
{"ts":1752017940000,"o":108919.3,"h":108920,"l":108919.3,"c":108920,"v":119300,"usd":1.09530523}
{"ts":1752018000000,"o":108920,"h":108966.7,"l":108939.9,"c":108941,"v":69300,"usd":0.63602045}
{"ts":1752018060000,"o":108941,"h":108948.9,"l":108948.9,"c":108948.9,"v":1800,"usd":0.01652148}
{"ts":1752018120000,"o":108948.9,"h":108949,"l":108948.9,"c":108948.9,"v":85100,"usd":0.78109886}
{"ts":1752018180000,"o":108948.9,"h":108948.9,"l":108948.9,"c":108948.9,"v":15200,"usd":0.13951472}
{"ts":1752018240000,"o":108948.9,"h":108940,"l":108909.6,"c":108909.6,"v":268600,"usd":2.4660341}
{"ts":1752018300000,"o":108909.6,"h":108915.7,"l":108902.4,"c":108915.7,"v":33200,"usd":0.3048469}
{"ts":1752018360000,"o":108915.7,"h":108920,"l":108915.8,"c":108920,"v":3300,"usd":0.03029853}
{"ts":1752018420000,"o":108920,"h":108932.1,"l":108932.1,"c":108932.1,"v":4500,"usd":0.04131}
{"ts":1752018480000,"o":108932.1,"h":108923.4,"l":108910,"c":108910,"v":4700,"usd":0.04315225}
{"ts":1752018540000,"o":108910,"h":108910,"l":108910,"c":108910,"v":0,"usd":0}
{"ts":1752018600000,"o":108910,"h":108927.4,"l":108900.1,"c":108923.4,"v":96300,"usd":0.8841721}
{"ts":1752018660000,"o":108923.4,"h":108905.4,"l":108895.3,"c":108895.3,"v":158000,"usd":1.45084952}
{"ts":1752018720000,"o":108895.3,"h":108920,"l":108920,"c":108920,"v":1000,"usd":0.0091811}
{"ts":1752018780000,"o":108920,"h":108928.9,"l":108928.9,"c":108928.9,"v":112400,"usd":1.03186572}
{"ts":1752018840000,"o":108928.9,"h":108924.8,"l":108917.5,"c":108924.7,"v":4400,"usd":0.04039579}
{"ts":1752018900000,"o":108924.7,"h":108928,"l":108924.8,"c":108927.9,"v":97600,"usd":0.89601869}
{"ts":1752018960000,"o":108927.9,"h":108927.8,"l":108927.8,"c":108927.8,"v":300,"usd":0.00275412}
{"ts":1752019020000,"o":108927.8,"h":108927.9,"l":108927.8,"c":108927.8,"v":189800,"usd":1.74243992}
{"ts":1752019080000,"o":108927.8,"h":108927.8,"l":108906.4,"c":108906.4,"v":237700,"usd":2.18237476}
{"ts":1752019140000,"o":108906.4,"h":108906.4,"l":108900,"c":108900,"v":17400,"usd":0.15977168}
{"ts":1752019200000,"o":108900,"h":108912.6,"l":108881.7,"c":108912.6,"v":37000,"usd":0.33980625}
{"ts":1752019260000,"o":108912.6,"h":108927.1,"l":108901.1,"c":108927.1,"v":59300,"usd":0.54449785}
{"ts":1752019320000,"o":108927.1,"h":108923,"l":108900,"c":108900,"v":12900,"usd":0.11845134}
{"ts":1752019380000,"o":108900,"h":108900,"l":108900,"c":108900,"v":0,"usd":0}
{"ts":1752019440000,"o":108900,"h":108900,"l":108900,"c":108900,"v":0,"usd":0}
{"ts":1752019500000,"o":108900,"h":108890,"l":108840,"c":108840,"v":142300,"usd":1.30688205}
{"ts":1752019560000,"o":108840,"h":108840,"l":108840,"c":108840,"v":0,"usd":0}
{"ts":1752019620000,"o":108840,"h":108873.9,"l":108828.7,"c":108873.8,"v":39300,"usd":0.36109514}
{"ts":1752019680000,"o":108873.8,"h":108858.3,"l":108840.1,"c":108843.2,"v":111400,"usd":1.02343116}
{"ts":1752019740000,"o":108843.2,"h":108877.7,"l":108843.1,"c":108872.9,"v":186700,"usd":1.71516505}
{"ts":1752019800000,"o":108872.9,"h":108933.6,"l":108880,"c":108916,"v":63900,"usd":0.58664929}
{"ts":1752019860000,"o":108916,"h":108901.8,"l":108870.1,"c":108884.3,"v":360300,"usd":3.30910318}
{"ts":1752019920000,"o":108884.3,"h":108870.3,"l":108850.3,"c":108859.4,"v":20300,"usd":0.18647988}
{"ts":1752019980000,"o":108859.4,"h":108885.4,"l":108863.6,"c":108863.6,"v":138900,"usd":1.27571216}
{"ts":1752020040000,"o":108863.6,"h":108860.1,"l":108820,"c":108820,"v":177200,"usd":1.62806892}
{"ts":1752020100000,"o":108820,"h":108819.8,"l":108766.1,"c":108819.8,"v":119900,"usd":1.1022116}
{"ts":1752020160000,"o":108819.8,"h":108834.9,"l":108782,"c":108792.1,"v":26500,"usd":0.24353333}
{"ts":1752020220000,"o":108792.1,"h":108809.4,"l":108793,"c":108793,"v":14500,"usd":0.13327658}
{"ts":1752020280000,"o":108793,"h":108809.9,"l":108809.9,"c":108809.9,"v":17300,"usd":0.15899219}
{"ts":1752020340000,"o":108809.9,"h":108790.1,"l":108790.1,"c":108790.1,"v":3100,"usd":0.0284952}
{"ts":1752020400000,"o":108790.1,"h":108827.1,"l":108827.1,"c":108827.1,"v":24000,"usd":0.2205336}
{"ts":1752020460000,"o":108827.1,"h":108818.3,"l":108818.3,"c":108818.3,"v":40400,"usd":0.37125984}
{"ts":1752020520000,"o":108818.3,"h":108872.3,"l":108836,"c":108836.1,"v":171400,"usd":1.57470832}
{"ts":1752020580000,"o":108836.1,"h":108836,"l":108812.7,"c":108812.8,"v":405500,"usd":3.72621282}
{"ts":1752020640000,"o":108812.8,"h":108830.3,"l":108806.8,"c":108806.8,"v":28300,"usd":0.26005135}
{"ts":1752020700000,"o":108806.8,"h":108806.7,"l":108794.3,"c":108794.3,"v":13400,"usd":0.12316222}
{"ts":1752020760000,"o":108794.3,"h":108829.7,"l":108794.4,"c":108829.7,"v":19100,"usd":0.17552695}
{"ts":1752020820000,"o":108829.7,"h":108816.9,"l":108800,"c":108800,"v":24200,"usd":0.22239279}
{"ts":1752020880000,"o":108800,"h":108796.7,"l":108766.4,"c":108766.4,"v":158000,"usd":1.45239864}
{"ts":1752020940000,"o":108766.4,"h":108791.9,"l":108791.9,"c":108791.9,"v":1000,"usd":0.0091919}
{"ts":1752021000000,"o":108791.9,"h":108807,"l":108784.1,"c":108784.1,"v":37300,"usd":0.34281019}
{"ts":1752021060000,"o":108784.1,"h":108781.6,"l":108781.6,"c":108781.6,"v":100,"usd":0.00091927}
{"ts":1752021120000,"o":108781.6,"h":108781.6,"l":108774,"c":108774,"v":66200,"usd":0.60856444}
{"ts":1752021180000,"o":108774,"h":108774,"l":108774,"c":108774,"v":0,"usd":0}
{"ts":1752021240000,"o":108774,"h":108781.6,"l":108774,"c":108781.6,"v":10800,"usd":0.09928788}
{"ts":1752021300000,"o":108781.6,"h":108802,"l":108800.1,"c":108800.1,"v":123700,"usd":1.1369425}
{"ts":1752021360000,"o":108800.1,"h":108780,"l":108780,"c":108780,"v":300,"usd":0.00275787}
{"ts":1752021420000,"o":108780,"h":108780.1,"l":108780,"c":108780.1,"v":22900,"usd":0.21051741}
{"ts":1752021480000,"o":108780.1,"h":108802,"l":108780,"c":108801.9,"v":12000,"usd":0.11030954}
{"ts":1752021540000,"o":108801.9,"h":108801.9,"l":108782,"c":108782,"v":78000,"usd":0.71689851}
{"ts":1752021600000,"o":108782,"h":108810.1,"l":108802,"c":108810.1,"v":29900,"usd":0.27479074}
{"ts":1752021660000,"o":108810.1,"h":108820,"l":108799.3,"c":108820,"v":34800,"usd":0.31981894}
{"ts":1752021720000,"o":108820,"h":108839.9,"l":108839.9,"c":108839.9,"v":500,"usd":0.0045939}
{"ts":1752021780000,"o":108839.9,"h":108860,"l":108840,"c":108860,"v":15800,"usd":0.1451534}
{"ts":1752021840000,"o":108860,"h":108869.1,"l":108869,"c":108869,"v":61400,"usd":0.56398346}
{"ts":1752021900000,"o":108869,"h":108899.9,"l":108869.1,"c":108882.3,"v":521000,"usd":4.78479079}
{"ts":1752021960000,"o":108882.3,"h":108884.2,"l":108884.2,"c":108884.2,"v":600,"usd":0.00551046}
{"ts":1752022020000,"o":108884.2,"h":108898.5,"l":108865.2,"c":108865.2,"v":198200,"usd":1.82023894}
{"ts":1752022080000,"o":108865.2,"h":108865.1,"l":108859.7,"c":108859.7,"v":234100,"usd":2.15042037}
{"ts":1752022140000,"o":108859.7,"h":108859.7,"l":108859.7,"c":108859.7,"v":0,"usd":0}
{"ts":1752022200000,"o":108859.7,"h":108890.9,"l":108862.7,"c":108890.9,"v":59700,"usd":0.54825519}
{"ts":1752022260000,"o":108890.9,"h":108874.1,"l":108858.8,"c":108858.8,"v":10700,"usd":0.09829039}
{"ts":1752022320000,"o":108858.8,"h":108858.8,"l":108858.8,"c":108858.8,"v":0,"usd":0}
{"ts":1752022380000,"o":108858.8,"h":108863.7,"l":108858.7,"c":108863.7,"v":1100,"usd":0.0101046}
{"ts":1752022440000,"o":108863.7,"h":108923.2,"l":108885,"c":108907.1,"v":184400,"usd":1.69324486}
{"ts":1752022500000,"o":108907.1,"h":108946.6,"l":108919.7,"c":108946.6,"v":364800,"usd":3.3489601}
{"ts":1752022560000,"o":108946.6,"h":108946.5,"l":108938,"c":108940.5,"v":208900,"usd":1.91749992}
{"ts":1752022620000,"o":108940.5,"h":108946.5,"l":108938,"c":108938,"v":40700,"usd":0.37357744}
{"ts":1752022680000,"o":108938,"h":108945,"l":108910,"c":108910,"v":50500,"usd":0.46356702}
{"ts":1752022740000,"o":108910,"h":108901,"l":108890.1,"c":108890.1,"v":45100,"usd":0.41414339}
{"ts":1752022800000,"o":108890.1,"h":108920,"l":108920,"c":108920,"v":1100,"usd":0.01009921}
{"ts":1752022860000,"o":108920,"h":108927.6,"l":108927.6,"c":108927.6,"v":800,"usd":0.00734432}
{"ts":1752022920000,"o":108927.6,"h":108927.5,"l":108900.1,"c":108900.1,"v":38400,"usd":0.35253694}
{"ts":1752022980000,"o":108900.1,"h":108934.4,"l":108934.4,"c":108934.4,"v":500,"usd":0.0045899}
{"ts":1752023040000,"o":108934.4,"h":108966.5,"l":108934.4,"c":108959.9,"v":181600,"usd":1.66685077}
{"ts":1752023100000,"o":108959.9,"h":109017.1,"l":108968.9,"c":109007.1,"v":280100,"usd":2.56949672}
{"ts":1752023160000,"o":109007.1,"h":109017,"l":108976.1,"c":108976.1,"v":275200,"usd":2.52492464}
{"ts":1752023220000,"o":108976.1,"h":109056.9,"l":108978,"c":109051.5,"v":95900,"usd":0.87944963}
{"ts":1752023280000,"o":109051.5,"h":109135.3,"l":109036.7,"c":109079.9,"v":1575700,"usd":14.44321651}
{"ts":1752023340000,"o":109079.9,"h":109119.9,"l":109079.8,"c":109094.7,"v":175100,"usd":1.60506724}
{"ts":1752023400000,"o":109094.7,"h":109120,"l":109072.2,"c":109106.8,"v":49500,"usd":0.4536622}
{"ts":1752023460000,"o":109106.8,"h":109106.7,"l":109060,"c":109060.1,"v":196600,"usd":1.80198589}
{"ts":1752023520000,"o":109060.1,"h":109081.9,"l":109030.2,"c":109081.9,"v":921800,"usd":8.45304889}
{"ts":1752023580000,"o":109081.9,"h":109087.7,"l":109065,"c":109069.8,"v":61700,"usd":0.56565132}
{"ts":1752023640000,"o":109069.8,"h":109060.1,"l":109054.8,"c":109058.4,"v":34100,"usd":0.31267658}
{"ts":1752023700000,"o":109058.4,"h":109087.7,"l":109058.5,"c":109087.7,"v":11300,"usd":0.10360535}
{"ts":1752023760000,"o":109087.7,"h":109080.5,"l":109008.5,"c":109030,"v":141000,"usd":1.29290533}
{"ts":1752023820000,"o":109030,"h":109059.3,"l":109034.1,"c":109034.1,"v":139900,"usd":1.28286426}
{"ts":1752023880000,"o":109034.1,"h":109021.1,"l":108982.7,"c":108982.7,"v":22600,"usd":0.20732917}
{"ts":1752023940000,"o":108982.7,"h":108998.6,"l":108944.3,"c":108970.1,"v":120900,"usd":1.10963778}
{"ts":1752024000000,"o":108970.1,"h":108975.9,"l":108918.9,"c":108922.5,"v":159900,"usd":1.46767276}
{"ts":1752024060000,"o":108922.5,"h":108931.1,"l":108901.5,"c":108923,"v":119400,"usd":1.09623978}
{"ts":1752024120000,"o":108923,"h":108925,"l":108890.1,"c":108890.1,"v":36700,"usd":0.33699354}
{"ts":1752024180000,"o":108890.1,"h":108890,"l":108828.9,"c":108854.3,"v":278400,"usd":2.55752399}
{"ts":1752024240000,"o":108854.3,"h":108867.7,"l":108854.3,"c":108867.6,"v":16800,"usd":0.15431751}
{"ts":1752024300000,"o":108867.6,"h":108878.7,"l":108840.1,"c":108845.2,"v":977700,"usd":8.9814692}
{"ts":1752024360000,"o":108845.2,"h":108843.2,"l":108815.8,"c":108815.9,"v":125100,"usd":1.1494323}
{"ts":1752024420000,"o":108815.9,"h":108815.8,"l":108810,"c":108810,"v":5100,"usd":0.04686984}
{"ts":1752024480000,"o":108810,"h":108800.1,"l":108747.9,"c":108750.8,"v":490500,"usd":4.50856737}
{"ts":1752024540000,"o":108750.8,"h":108768.7,"l":108740.1,"c":108768.6,"v":172800,"usd":1.5890667}
{"ts":1752024600000,"o":108768.6,"h":108787.5,"l":108768.6,"c":108787.4,"v":59000,"usd":0.54241974}
{"ts":1752024660000,"o":108787.4,"h":108763.6,"l":108750.1,"c":108750.1,"v":134600,"usd":1.23756497}
{"ts":1752024720000,"o":108750.1,"h":108763.5,"l":108725,"c":108746.4,"v":28200,"usd":0.25934433}
{"ts":1752024780000,"o":108746.4,"h":108756.3,"l":108713.1,"c":108756.3,"v":164000,"usd":1.50823012}
{"ts":1752024840000,"o":108756.3,"h":108759.9,"l":108741.8,"c":108759.9,"v":111000,"usd":1.02065781}
{"ts":1752024900000,"o":108759.9,"h":108754.4,"l":108754.4,"c":108754.4,"v":20000,"usd":0.1839}
{"ts":1752024960000,"o":108754.4,"h":108759.9,"l":108759.9,"c":108759.9,"v":15500,"usd":0.1425163}
{"ts":1752025020000,"o":108759.9,"h":108754.4,"l":108718,"c":108718.1,"v":159500,"usd":1.4667024}
{"ts":1752025080000,"o":108718.1,"h":108718.1,"l":108713.3,"c":108718.1,"v":271900,"usd":2.50098012}
{"ts":1752025140000,"o":108718.1,"h":108740,"l":108731.4,"c":108740,"v":5500,"usd":0.05058017}
{"ts":1752025200000,"o":108740,"h":108754.5,"l":108722.5,"c":108754.5,"v":41400,"usd":0.38073378}
{"ts":1752025260000,"o":108754.5,"h":108767.8,"l":108750.9,"c":108767.7,"v":54000,"usd":0.49647757}
{"ts":1752025320000,"o":108767.7,"h":108790,"l":108780,"c":108780.8,"v":126700,"usd":1.16468326}
{"ts":1752025380000,"o":108780.8,"h":108780.8,"l":108775.4,"c":108775.5,"v":129100,"usd":1.18684313}
{"ts":1752025440000,"o":108775.5,"h":108789.6,"l":108753.2,"c":108753.2,"v":158100,"usd":1.45347231}
{"ts":1752025500000,"o":108753.2,"h":108753.1,"l":108738.8,"c":108738.8,"v":50700,"usd":0.46620409}
{"ts":1752025560000,"o":108738.8,"h":108731.6,"l":108713.3,"c":108713.3,"v":93900,"usd":0.86373482}
{"ts":1752025620000,"o":108713.3,"h":108760,"l":108713.4,"c":108760,"v":215400,"usd":1.98118346}
{"ts":1752025680000,"o":108760,"h":108769.8,"l":108752.3,"c":108752.3,"v":13300,"usd":0.12227696}
{"ts":1752025740000,"o":108752.3,"h":108740,"l":108740,"c":108740,"v":25000,"usd":0.229905}
{"ts":1752025800000,"o":108740,"h":108756.7,"l":108739.4,"c":108753.2,"v":149500,"usd":1.37479999}
{"ts":1752025860000,"o":108753.2,"h":108774.1,"l":108743.6,"c":108743.6,"v":191100,"usd":1.75703328}
{"ts":1752025920000,"o":108743.6,"h":108768.8,"l":108740,"c":108740,"v":55700,"usd":0.51214308}
{"ts":1752025980000,"o":108740,"h":108751.8,"l":108734.8,"c":108747.1,"v":25900,"usd":0.23817276}
{"ts":1752026040000,"o":108747.1,"h":108730.2,"l":108730.1,"c":108730.2,"v":1200,"usd":0.01103652}
{"ts":1752026100000,"o":108730.2,"h":108759.9,"l":108730.2,"c":108759.9,"v":47400,"usd":0.43593207}
{"ts":1752026160000,"o":108759.9,"h":108767.7,"l":108760,"c":108767.7,"v":109100,"usd":1.00305477}
{"ts":1752026220000,"o":108767.7,"h":108779.8,"l":108779.8,"c":108779.8,"v":23600,"usd":0.21695244}
{"ts":1752026280000,"o":108779.8,"h":108774.8,"l":108742,"c":108765.8,"v":130900,"usd":1.20365827}
{"ts":1752026340000,"o":108765.8,"h":108777.6,"l":108753.8,"c":108777.6,"v":8300,"usd":0.07631093}
{"ts":1752026400000,"o":108777.6,"h":108771.8,"l":108771.8,"c":108771.8,"v":100,"usd":0.00091936}
{"ts":1752026460000,"o":108771.8,"h":108785.6,"l":108760,"c":108760,"v":178900,"usd":1.64462943}
{"ts":1752026520000,"o":108760,"h":108750,"l":108740.1,"c":108747.9,"v":2700,"usd":0.02482946}
{"ts":1752026580000,"o":108747.9,"h":108820,"l":108772.7,"c":108820,"v":492800,"usd":4.52967466}
{"ts":1752026640000,"o":108820,"h":108820,"l":108819.9,"c":108819.9,"v":18300,"usd":0.16816785}
{"ts":1752026700000,"o":108819.9,"h":108831.3,"l":108818.3,"c":108831.3,"v":1100,"usd":0.01010823}
{"ts":1752026760000,"o":108831.3,"h":108831.3,"l":108831.2,"c":108831.2,"v":250400,"usd":2.3008004}
{"ts":1752026820000,"o":108831.2,"h":108830,"l":108813.1,"c":108830,"v":37800,"usd":0.34736313}
{"ts":1752026880000,"o":108830,"h":108839.9,"l":108824,"c":108824,"v":59300,"usd":0.54484681}
{"ts":1752026940000,"o":108824,"h":108823.9,"l":108823.8,"c":108823.8,"v":29700,"usd":0.27291924}
{"ts":1752027000000,"o":108823.8,"h":108815.8,"l":108780,"c":108780,"v":27800,"usd":0.25550977}
{"ts":1752027060000,"o":108780,"h":108772.7,"l":108772.7,"c":108772.7,"v":1100,"usd":0.01011285}
{"ts":1752027120000,"o":108772.7,"h":108791.3,"l":108780.5,"c":108791.3,"v":32200,"usd":0.2959817}
{"ts":1752027180000,"o":108791.3,"h":108818,"l":108800,"c":108817.9,"v":34200,"usd":0.31429363}
{"ts":1752027240000,"o":108817.9,"h":108815.5,"l":108802.5,"c":108815.5,"v":1500,"usd":0.01378496}
{"ts":1752027300000,"o":108815.5,"h":108834.8,"l":108815.5,"c":108832.3,"v":296600,"usd":2.72543201}
{"ts":1752027360000,"o":108832.3,"h":108821.3,"l":108821.3,"c":108821.3,"v":1600,"usd":0.01470304}
{"ts":1752027420000,"o":108821.3,"h":108821.4,"l":108821.4,"c":108821.4,"v":500,"usd":0.0045947}
{"ts":1752027480000,"o":108821.4,"h":108821.3,"l":108790,"c":108790,"v":150900,"usd":1.38673114}
{"ts":1752027540000,"o":108790,"h":108786.5,"l":108786.5,"c":108786.5,"v":600,"usd":0.00551538}
{"ts":1752027600000,"o":108786.5,"h":108786.5,"l":108786.5,"c":108786.5,"v":132100,"usd":1.21430283}
{"ts":1752027660000,"o":108786.5,"h":108780,"l":108740,"c":108740,"v":63600,"usd":0.58470868}
{"ts":1752027720000,"o":108740,"h":108730,"l":108730,"c":108730,"v":200,"usd":0.00183942}
{"ts":1752027780000,"o":108730,"h":108720.1,"l":108720.1,"c":108720.1,"v":54000,"usd":0.4966866}
{"ts":1752027840000,"o":108720.1,"h":108729.6,"l":108713.5,"c":108713.5,"v":140900,"usd":1.29587873}
{"ts":1752027900000,"o":108713.5,"h":108713.6,"l":108713.6,"c":108713.6,"v":1100,"usd":0.01011835}
{"ts":1752027960000,"o":108713.6,"h":108738.3,"l":108713.6,"c":108738.3,"v":10400,"usd":0.09565153}
{"ts":1752028020000,"o":108738.3,"h":108733.3,"l":108733.3,"c":108733.3,"v":100,"usd":0.00091968}
{"ts":1752028080000,"o":108733.3,"h":108733.4,"l":108722.8,"c":108722.8,"v":144600,"usd":1.32985793}
{"ts":1752028140000,"o":108722.8,"h":108731.1,"l":108720.1,"c":108731.1,"v":110500,"usd":1.01636768}
{"ts":1752028200000,"o":108731.1,"h":108731.1,"l":108700.8,"c":108700.8,"v":255000,"usd":2.34552932}
{"ts":1752028260000,"o":108700.8,"h":108716.2,"l":108708.2,"c":108716.2,"v":4900,"usd":0.04507455}
{"ts":1752028320000,"o":108716.2,"h":108751.6,"l":108733.3,"c":108741.1,"v":37900,"usd":0.34853544}
{"ts":1752028380000,"o":108741.1,"h":108745.4,"l":108725.6,"c":108725.6,"v":115800,"usd":1.06505967}
{"ts":1752028440000,"o":108725.6,"h":108759.9,"l":108736.7,"c":108747,"v":31300,"usd":0.28780215}
{"ts":1752028500000,"o":108747,"h":108725.5,"l":108720,"c":108720,"v":129400,"usd":1.19015658}
{"ts":1752028560000,"o":108720,"h":108710,"l":108696.1,"c":108696.1,"v":39500,"usd":0.36338372}
{"ts":1752028620000,"o":108696.1,"h":108700.1,"l":108670.2,"c":108700.1,"v":300100,"usd":2.76132584}
{"ts":1752028680000,"o":108700.1,"h":108701.2,"l":108660,"c":108662.8,"v":580100,"usd":5.33759482}
{"ts":1752028740000,"o":108662.8,"h":108666.7,"l":108666.7,"c":108666.7,"v":100,"usd":0.00092025}
{"ts":1752028800000,"o":108666.7,"h":108671.4,"l":108662.9,"c":108662.9,"v":31800,"usd":0.2926286}
{"ts":1752028860000,"o":108662.9,"h":108666.5,"l":108652.2,"c":108666.5,"v":312800,"usd":2.87868178}
{"ts":1752028920000,"o":108666.5,"h":108666.5,"l":108666.5,"c":108666.5,"v":0,"usd":0}
{"ts":1752028980000,"o":108666.5,"h":108716.3,"l":108677.7,"c":108716.3,"v":31200,"usd":0.28706433}
{"ts":1752029040000,"o":108716.3,"h":108716.3,"l":108716.2,"c":108716.2,"v":1100,"usd":0.01011813}
{"ts":1752029100000,"o":108716.2,"h":108716.2,"l":108716.2,"c":108716.2,"v":38600,"usd":0.35505438}
{"ts":1752029160000,"o":108716.2,"h":108698.4,"l":108681.6,"c":108681.6,"v":16900,"usd":0.15547802}
{"ts":1752029220000,"o":108681.6,"h":108694,"l":108693.9,"c":108693.9,"v":8600,"usd":0.07912086}
{"ts":1752029280000,"o":108693.9,"h":108680.2,"l":108680.2,"c":108680.2,"v":4200,"usd":0.03864546}
{"ts":1752029340000,"o":108680.2,"h":108680.1,"l":108664.3,"c":108664.3,"v":31400,"usd":0.28893551}
{"ts":1752029400000,"o":108664.3,"h":108667,"l":108652.3,"c":108667,"v":79100,"usd":0.72799317}
{"ts":1752029460000,"o":108667,"h":108666.9,"l":108666.9,"c":108666.9,"v":15000,"usd":0.138036}
{"ts":1752029520000,"o":108666.9,"h":108652.4,"l":108650.1,"c":108650.1,"v":100600,"usd":0.92589227}
{"ts":1752029580000,"o":108650.1,"h":108650,"l":108640,"c":108640.1,"v":151400,"usd":1.39348216}
{"ts":1752029640000,"o":108640.1,"h":108654.5,"l":108640.1,"c":108654.5,"v":160700,"usd":1.47902381}
{"ts":1752029700000,"o":108654.5,"h":108659.3,"l":108659.3,"c":108659.3,"v":3600,"usd":0.03313116}
{"ts":1752029760000,"o":108659.3,"h":108669.7,"l":108659.4,"c":108669.7,"v":85000,"usd":0.78223356}
{"ts":1752029820000,"o":108669.7,"h":108648.4,"l":108620,"c":108631.4,"v":258500,"usd":2.37962621}
{"ts":1752029880000,"o":108631.4,"h":108631.3,"l":108600,"c":108614.5,"v":725300,"usd":6.67776553}
{"ts":1752029940000,"o":108614.5,"h":108614.4,"l":108600.1,"c":108608.5,"v":67300,"usd":0.61965917}
{"ts":1752030000000,"o":108608.5,"h":108614.7,"l":108612.9,"c":108614.7,"v":127700,"usd":1.17572632}
{"ts":1752030060000,"o":108614.7,"h":108614.7,"l":108614.7,"c":108614.7,"v":0,"usd":0}
{"ts":1752030120000,"o":108614.7,"h":108627.9,"l":108614.7,"c":108622.8,"v":93300,"usd":0.8589525}
{"ts":1752030180000,"o":108622.8,"h":108624.7,"l":108614.7,"c":108624.7,"v":44600,"usd":0.41060758}
{"ts":1752030240000,"o":108624.7,"h":108670,"l":108628.7,"c":108654.9,"v":134600,"usd":1.23881253}
{"ts":1752030300000,"o":108654.9,"h":108645.7,"l":108630,"c":108630,"v":3300,"usd":0.03037568}
{"ts":1752030360000,"o":108630,"h":108630.1,"l":108616,"c":108619.7,"v":102500,"usd":0.94361276}
{"ts":1752030420000,"o":108619.7,"h":108630,"l":108616,"c":108616,"v":2000,"usd":0.0184123}
{"ts":1752030480000,"o":108616,"h":108615.9,"l":108604.6,"c":108604.6,"v":37000,"usd":0.34066125}
{"ts":1752030540000,"o":108604.6,"h":108600.2,"l":108600.2,"c":108600.2,"v":16800,"usd":0.15469608}
{"ts":1752030600000,"o":108600.2,"h":108600.2,"l":108597.9,"c":108597.9,"v":363300,"usd":3.34530277}
{"ts":1752030660000,"o":108597.9,"h":108590.8,"l":108560.8,"c":108572.6,"v":353500,"usd":3.25582889}
{"ts":1752030720000,"o":108572.6,"h":108572.5,"l":108500.7,"c":108520.4,"v":325000,"usd":2.99463699}
{"ts":1752030780000,"o":108520.4,"h":108539.7,"l":108520.4,"c":108530.1,"v":80700,"usd":0.74360146}
{"ts":1752030840000,"o":108530.1,"h":108530.1,"l":108482,"c":108499.3,"v":705200,"usd":6.49963845}
{"ts":1752030900000,"o":108499.3,"h":108490.1,"l":108462,"c":108462.1,"v":150100,"usd":1.38363094}
{"ts":1752030960000,"o":108462.1,"h":108462,"l":108375.8,"c":108436.4,"v":317200,"usd":2.92609588}
{"ts":1752031020000,"o":108436.4,"h":108441.8,"l":108420,"c":108426.6,"v":87900,"usd":0.81066797}
{"ts":1752031080000,"o":108426.6,"h":108437,"l":108417.3,"c":108436.9,"v":27300,"usd":0.25179275}
{"ts":1752031140000,"o":108436.9,"h":108439.9,"l":108415.6,"c":108439.9,"v":142500,"usd":1.31435666}
{"ts":1752031200000,"o":108439.9,"h":108440,"l":108420.8,"c":108440,"v":23600,"usd":0.21765769}
{"ts":1752031260000,"o":108440,"h":108439.9,"l":108420.1,"c":108420.1,"v":77800,"usd":0.71756845}
{"ts":1752031320000,"o":108420.1,"h":108435.1,"l":108420.1,"c":108435,"v":80400,"usd":0.74153562}
{"ts":1752031380000,"o":108435,"h":108423.9,"l":108418.7,"c":108418.7,"v":11500,"usd":0.10606662}
{"ts":1752031440000,"o":108418.7,"h":108415.5,"l":108396.6,"c":108410.7,"v":224100,"usd":2.06720517}
{"ts":1752031500000,"o":108410.7,"h":108410.7,"l":108410.7,"c":108410.7,"v":0,"usd":0}
{"ts":1752031560000,"o":108410.7,"h":108410.6,"l":108410.6,"c":108410.6,"v":7700,"usd":0.07102634}
{"ts":1752031620000,"o":108410.6,"h":108410.7,"l":108410.7,"c":108410.7,"v":500,"usd":0.0046121}
{"ts":1752031680000,"o":108410.7,"h":108421.6,"l":108410.7,"c":108421.6,"v":17100,"usd":0.15772485}
{"ts":1752031740000,"o":108421.6,"h":108450.4,"l":108421.5,"c":108450.4,"v":231200,"usd":2.13240269}
{"ts":1752031800000,"o":108450.4,"h":108455.4,"l":108435.3,"c":108455.4,"v":62800,"usd":0.57909921}
{"ts":1752031860000,"o":108455.4,"h":108454.9,"l":108426.5,"c":108426.5,"v":19100,"usd":0.17611071}
{"ts":1752031920000,"o":108426.5,"h":108426.5,"l":108420,"c":108420,"v":113100,"usd":1.04315417}
{"ts":1752031980000,"o":108420,"h":108410.7,"l":108410.7,"c":108410.7,"v":900,"usd":0.00830178}
{"ts":1752032040000,"o":108410.7,"h":108427.1,"l":108410.7,"c":108411.4,"v":107300,"usd":0.98970457}
{"ts":1752032100000,"o":108411.4,"h":108411.4,"l":108410,"c":108410,"v":123900,"usd":1.14287685}
{"ts":1752032160000,"o":108410,"h":108400.1,"l":108372.2,"c":108383.4,"v":140300,"usd":1.29453584}
{"ts":1752032220000,"o":108383.4,"h":108393.9,"l":108375.2,"c":108375.2,"v":9700,"usd":0.08948951}
{"ts":1752032280000,"o":108375.2,"h":108395.9,"l":108375.2,"c":108395.9,"v":13400,"usd":0.12363674}
{"ts":1752032340000,"o":108395.9,"h":108400,"l":108395.9,"c":108400,"v":15100,"usd":0.13930351}
{"ts":1752032400000,"o":108400,"h":108399.9,"l":108399.9,"c":108399.9,"v":200,"usd":0.00184502}
{"ts":1752032460000,"o":108399.9,"h":108400,"l":108400,"c":108400,"v":53400,"usd":0.49262034}
{"ts":1752032520000,"o":108400,"h":108400,"l":108400,"c":108400,"v":0,"usd":0}
{"ts":1752032580000,"o":108400,"h":108400.1,"l":108400.1,"c":108400.1,"v":5000,"usd":0.0461255}
{"ts":1752032640000,"o":108400.1,"h":108400.1,"l":108400.1,"c":108400.1,"v":0,"usd":0}
{"ts":1752032700000,"o":108400.1,"h":108400,"l":108373.8,"c":108374.2,"v":676600,"usd":6.24199279}
{"ts":1752032760000,"o":108374.2,"h":108388.6,"l":108350,"c":108350.1,"v":537400,"usd":4.95916793}
{"ts":1752032820000,"o":108350.1,"h":108397.3,"l":108350.1,"c":108397.3,"v":162300,"usd":1.49766372}
{"ts":1752032880000,"o":108397.3,"h":108401.1,"l":108397.3,"c":108401.1,"v":45600,"usd":0.42067296}
{"ts":1752032940000,"o":108401.1,"h":108401,"l":108380.1,"c":108380.1,"v":171500,"usd":1.58213211}
{"ts":1752033000000,"o":108380.1,"h":108380,"l":108380,"c":108380,"v":10000,"usd":0.092268}
{"ts":1752033060000,"o":108380,"h":108380.1,"l":108380,"c":108380.1,"v":5300,"usd":0.04890204}
{"ts":1752033120000,"o":108380.1,"h":108380,"l":108350.2,"c":108350.2,"v":38800,"usd":0.35804498}
{"ts":1752033180000,"o":108350.2,"h":108350.1,"l":108336,"c":108336,"v":110700,"usd":1.02173283}
{"ts":1752033240000,"o":108336,"h":108374.3,"l":108350.2,"c":108374.3,"v":63500,"usd":0.58600463}
{"ts":1752033300000,"o":108374.3,"h":108358.8,"l":108358.8,"c":108358.8,"v":7000,"usd":0.0646002}
{"ts":1752033360000,"o":108358.8,"h":108350.1,"l":108330.5,"c":108330.6,"v":115200,"usd":1.0632164}
{"ts":1752033420000,"o":108330.6,"h":108400.4,"l":108330.6,"c":108400.4,"v":60400,"usd":0.55747378}
{"ts":1752033480000,"o":108400.4,"h":108400.4,"l":108374.5,"c":108374.6,"v":129700,"usd":1.19650019}
{"ts":1752033540000,"o":108374.6,"h":108395.3,"l":108374.6,"c":108380.1,"v":51000,"usd":0.47055535}
{"ts":1752033600000,"o":108380.1,"h":108380,"l":108370,"c":108370,"v":13200,"usd":0.12179864}
{"ts":1752033660000,"o":108370,"h":108360,"l":108351.1,"c":108351.1,"v":300,"usd":0.00276863}
{"ts":1752033720000,"o":108351.1,"h":108372.5,"l":108351.1,"c":108372.5,"v":28500,"usd":0.26301273}
{"ts":1752033780000,"o":108372.5,"h":108382.3,"l":108372.5,"c":108382.3,"v":95800,"usd":0.88392246}
{"ts":1752033840000,"o":108382.3,"h":108399.9,"l":108378.8,"c":108380.1,"v":32200,"usd":0.29704929}
{"ts":1752033900000,"o":108380.1,"h":108392.3,"l":108383.4,"c":108392.2,"v":55500,"usd":0.51204927}
{"ts":1752033960000,"o":108392.2,"h":108386.6,"l":108386.6,"c":108386.6,"v":600,"usd":0.00553572}
{"ts":1752034020000,"o":108386.6,"h":108386.6,"l":108386.6,"c":108386.6,"v":2300,"usd":0.02122026}
{"ts":1752034080000,"o":108386.6,"h":108389.7,"l":108386.6,"c":108389.7,"v":111700,"usd":1.03056458}
{"ts":1752034140000,"o":108389.7,"h":108401,"l":108386.6,"c":108386.6,"v":117200,"usd":1.08119847}
{"ts":1752034200000,"o":108386.6,"h":108472.8,"l":108386.7,"c":108439.5,"v":329000,"usd":3.03372748}
{"ts":1752034260000,"o":108439.5,"h":108431.4,"l":108400,"c":108400,"v":3200,"usd":0.02951493}
{"ts":1752034320000,"o":108400,"h":108400.1,"l":108390,"c":108390,"v":18800,"usd":0.1734322}
{"ts":1752034380000,"o":108390,"h":108394.6,"l":108390.1,"c":108394.6,"v":86100,"usd":0.79433016}
{"ts":1752034440000,"o":108394.6,"h":108411,"l":108394.5,"c":108394.5,"v":47000,"usd":0.43358284}
{"ts":1752034500000,"o":108394.5,"h":108386.5,"l":108350,"c":108350,"v":303400,"usd":2.7995735}
{"ts":1752034560000,"o":108350,"h":108360,"l":108330.6,"c":108360,"v":37600,"usd":0.34702614}
{"ts":1752034620000,"o":108360,"h":108388.8,"l":108368.2,"c":108379.9,"v":11900,"usd":0.10980406}
{"ts":1752034680000,"o":108379.9,"h":108399.8,"l":108368.6,"c":108368.6,"v":149200,"usd":1.37642364}
{"ts":1752034740000,"o":108368.6,"h":108368.5,"l":108368.5,"c":108368.5,"v":10800,"usd":0.09966024}
{"ts":1752034800000,"o":108368.5,"h":108368.5,"l":108368.5,"c":108368.5,"v":0,"usd":0}
{"ts":1752034860000,"o":108368.5,"h":108368.6,"l":108360.1,"c":108368.5,"v":32100,"usd":0.29622239}
{"ts":1752034920000,"o":108368.5,"h":108360.1,"l":108360,"c":108360.1,"v":16800,"usd":0.1550388}
{"ts":1752034980000,"o":108360.1,"h":108360,"l":108342.1,"c":108346.4,"v":159600,"usd":1.47290356}
{"ts":1752035040000,"o":108346.4,"h":108346.4,"l":108346.4,"c":108346.4,"v":0,"usd":0}
{"ts":1752035100000,"o":108346.4,"h":108360,"l":108346.7,"c":108346.7,"v":30600,"usd":0.28240791}
{"ts":1752035160000,"o":108346.7,"h":108346.6,"l":108330,"c":108330,"v":116700,"usd":1.07710197}
{"ts":1752035220000,"o":108330,"h":108332.3,"l":108311,"c":108332.2,"v":120000,"usd":1.10789403}
{"ts":1752035280000,"o":108332.2,"h":108378,"l":108322.7,"c":108364,"v":164400,"usd":1.5175547}
{"ts":1752035340000,"o":108364,"h":108388.9,"l":108364,"c":108380,"v":119300,"usd":1.10090258}
{"ts":1752035400000,"o":108380,"h":108396.4,"l":108380,"c":108391,"v":25200,"usd":0.23249277}
{"ts":1752035460000,"o":108391,"h":108439,"l":108396.6,"c":108423.3,"v":196100,"usd":1.8087841}
{"ts":1752035520000,"o":108423.3,"h":108462.1,"l":108439,"c":108462.1,"v":26800,"usd":0.2471379}
{"ts":1752035580000,"o":108462.1,"h":108480,"l":108460,"c":108460,"v":1156900,"usd":10.66637367}
{"ts":1752035640000,"o":108460,"h":108450.1,"l":108450.1,"c":108450.1,"v":108400,"usd":0.99953472}
{"ts":1752035700000,"o":108450.1,"h":108478.2,"l":108478.2,"c":108478.2,"v":100,"usd":0.00092184}
{"ts":1752035760000,"o":108478.2,"h":108478.2,"l":108430,"c":108430,"v":259900,"usd":2.396142}
{"ts":1752035820000,"o":108430,"h":108430,"l":108430,"c":108430,"v":0,"usd":0}
{"ts":1752035880000,"o":108430,"h":108478.2,"l":108450,"c":108450.4,"v":232700,"usd":2.14531155}
{"ts":1752035940000,"o":108450.4,"h":108519.9,"l":108478.1,"c":108519.9,"v":272800,"usd":2.5145583}
{"ts":1752036000000,"o":108519.9,"h":108520,"l":108520,"c":108520,"v":300,"usd":0.00276447}
{"ts":1752036060000,"o":108520,"h":108540.2,"l":108523.4,"c":108540.2,"v":110900,"usd":1.02189726}
{"ts":1752036120000,"o":108540.2,"h":108540.2,"l":108540.2,"c":108540.2,"v":0,"usd":0}
{"ts":1752036180000,"o":108540.2,"h":108553.9,"l":108540,"c":108540,"v":136000,"usd":1.25284872}
{"ts":1752036240000,"o":108540,"h":108540,"l":108500,"c":108515.3,"v":311000,"usd":2.86592745}
{"ts":1752036300000,"o":108515.3,"h":108515,"l":108504.6,"c":108504.6,"v":171700,"usd":1.58238005}
{"ts":1752036360000,"o":108504.6,"h":108500,"l":108470,"c":108470,"v":28100,"usd":0.25900814}
{"ts":1752036420000,"o":108470,"h":108470.1,"l":108470.1,"c":108470.1,"v":500,"usd":0.00460955}
{"ts":1752036480000,"o":108470.1,"h":108500,"l":108470.1,"c":108500,"v":5000,"usd":0.04609402}
{"ts":1752036540000,"o":108500,"h":108506.4,"l":108506.4,"c":108506.4,"v":5000,"usd":0.04608}
{"ts":1752036600000,"o":108506.4,"h":108530.4,"l":108506.4,"c":108530.3,"v":3100,"usd":0.02856663}
{"ts":1752036660000,"o":108530.3,"h":108550.2,"l":108533.1,"c":108550.2,"v":212300,"usd":1.95578262}
{"ts":1752036720000,"o":108550.2,"h":108550.2,"l":108550.1,"c":108550.1,"v":39600,"usd":0.36480708}
{"ts":1752036780000,"o":108550.1,"h":108550.2,"l":108550.1,"c":108550.2,"v":2000,"usd":0.0184246}
{"ts":1752036840000,"o":108550.2,"h":108550.2,"l":108550.2,"c":108550.2,"v":0,"usd":0}
{"ts":1752036900000,"o":108550.2,"h":108550.2,"l":108550.1,"c":108550.1,"v":2900,"usd":0.02671567}
{"ts":1752036960000,"o":108550.1,"h":108550.1,"l":108550.1,"c":108550.1,"v":0,"usd":0}
{"ts":1752037020000,"o":108550.1,"h":108575.8,"l":108550.2,"c":108575.8,"v":274600,"usd":2.52964398}
{"ts":1752037080000,"o":108575.8,"h":108575.8,"l":108556.2,"c":108556.2,"v":251000,"usd":2.31176052}
{"ts":1752037140000,"o":108556.2,"h":108556.3,"l":108556.3,"c":108556.3,"v":800,"usd":0.00736944}
{"ts":1752037200000,"o":108556.3,"h":108556.3,"l":108556.3,"c":108556.3,"v":800,"usd":0.00736944}
{"ts":1752037260000,"o":108556.3,"h":108599.9,"l":108558.3,"c":108599.9,"v":245300,"usd":2.25931645}
{"ts":1752037320000,"o":108599.9,"h":108634.9,"l":108587.8,"c":108587.8,"v":85200,"usd":0.78441379}
{"ts":1752037380000,"o":108587.8,"h":108602.9,"l":108580.1,"c":108602.9,"v":16100,"usd":0.14826539}
{"ts":1752037440000,"o":108602.9,"h":108634.7,"l":108608.1,"c":108608.1,"v":97000,"usd":0.89299254}
{"ts":1752037500000,"o":108608.1,"h":108600,"l":108570,"c":108570,"v":54400,"usd":0.50096357}
{"ts":1752037560000,"o":108570,"h":108572.6,"l":108570.1,"c":108572.6,"v":75200,"usd":0.69263053}
{"ts":1752037620000,"o":108572.6,"h":108600,"l":108600,"c":108600,"v":4000,"usd":0.0368324}
{"ts":1752037680000,"o":108600,"h":108608.1,"l":108608.1,"c":108608.1,"v":67800,"usd":0.62426172}
{"ts":1752037740000,"o":108608.1,"h":108593.3,"l":108593.3,"c":108593.3,"v":4800,"usd":0.04420176}
{"ts":1752037800000,"o":108593.3,"h":108582,"l":108580,"c":108580,"v":41400,"usd":0.38127748}
{"ts":1752037860000,"o":108580,"h":108570.1,"l":108560.1,"c":108560.1,"v":5800,"usd":0.05342175}
{"ts":1752037920000,"o":108560.1,"h":108560,"l":108560,"c":108560,"v":2300,"usd":0.02118645}
{"ts":1752037980000,"o":108560,"h":108560,"l":108560,"c":108560,"v":0,"usd":0}
{"ts":1752038040000,"o":108560,"h":108560,"l":108540,"c":108540,"v":79100,"usd":0.72868025}
{"ts":1752038100000,"o":108540,"h":108566.2,"l":108528.9,"c":108566.2,"v":64200,"usd":0.59138798}
{"ts":1752038160000,"o":108566.2,"h":108574.2,"l":108560.3,"c":108574.2,"v":12100,"usd":0.11144832}
{"ts":1752038220000,"o":108574.2,"h":108592.9,"l":108574.5,"c":108592.9,"v":110100,"usd":1.01397756}
{"ts":1752038280000,"o":108592.9,"h":108592.9,"l":108587.5,"c":108592.9,"v":63900,"usd":0.58846033}
{"ts":1752038340000,"o":108592.9,"h":108592.9,"l":108592.9,"c":108592.9,"v":0,"usd":0}
{"ts":1752038400000,"o":108592.9,"h":108592.8,"l":108577.5,"c":108577.5,"v":68200,"usd":0.62805076}
{"ts":1752038460000,"o":108577.5,"h":108561.2,"l":108560,"c":108560,"v":20600,"usd":0.18975486}
{"ts":1752038520000,"o":108560,"h":108550,"l":108550,"c":108550,"v":25900,"usd":0.23859857}
{"ts":1752038580000,"o":108550,"h":108550.5,"l":108550.5,"c":108550.5,"v":7400,"usd":0.06817102}
{"ts":1752038640000,"o":108550.5,"h":108577.4,"l":108550,"c":108577.4,"v":417600,"usd":3.84683215}
{"ts":1752038700000,"o":108577.4,"h":108577.4,"l":108577.4,"c":108577.4,"v":21200,"usd":0.195252}
{"ts":1752038760000,"o":108577.4,"h":108566.3,"l":108566.3,"c":108566.3,"v":5000,"usd":0.046055}
{"ts":1752038820000,"o":108566.3,"h":108566.3,"l":108520,"c":108520,"v":95700,"usd":0.8816366}
{"ts":1752038880000,"o":108520,"h":108520,"l":108520,"c":108520,"v":0,"usd":0}
{"ts":1752038940000,"o":108520,"h":108520,"l":108520,"c":108520,"v":0,"usd":0}
{"ts":1752039000000,"o":108520,"h":108510.1,"l":108483.2,"c":108507.6,"v":258500,"usd":2.38257013}
{"ts":1752039060000,"o":108507.6,"h":108507.6,"l":108507.6,"c":108507.6,"v":0,"usd":0}
{"ts":1752039120000,"o":108507.6,"h":108510,"l":108507.6,"c":108510,"v":108900,"usd":1.00361147}
{"ts":1752039180000,"o":108510,"h":108527.2,"l":108519,"c":108527.2,"v":114300,"usd":1.05327436}
{"ts":1752039240000,"o":108527.2,"h":108557.3,"l":108527.2,"c":108557.3,"v":235400,"usd":2.16889141}
{"ts":1752039300000,"o":108557.3,"h":108560,"l":108557.3,"c":108560,"v":217200,"usd":2.0007595}
{"ts":1752039360000,"o":108560,"h":108783,"l":108580,"c":108764.1,"v":9199100,"usd":84.63975788}
{"ts":1752039420000,"o":108764.1,"h":108834.6,"l":108713.7,"c":108817,"v":514000,"usd":4.72429509}
{"ts":1752039480000,"o":108817,"h":108895.5,"l":108814.4,"c":108843.1,"v":807300,"usd":7.41563224}
{"ts":1752039540000,"o":108843.1,"h":108896.3,"l":108810,"c":108894.8,"v":434100,"usd":3.98755192}
{"ts":1752039600000,"o":108894.8,"h":108950,"l":108867.1,"c":108867.1,"v":878900,"usd":8.06978127}
{"ts":1752039660000,"o":108867.1,"h":108899.9,"l":108864.2,"c":108884.9,"v":83900,"usd":0.77046268}
{"ts":1752039720000,"o":108884.9,"h":108893.1,"l":108882.3,"c":108884.1,"v":104800,"usd":0.96245642}
{"ts":1752039780000,"o":108884.1,"h":108895.9,"l":108868.5,"c":108879.3,"v":92600,"usd":0.85046173}
{"ts":1752039840000,"o":108879.3,"h":108896.9,"l":108874.6,"c":108896.9,"v":45900,"usd":0.42157276}
{"ts":1752039900000,"o":108896.9,"h":108891.6,"l":108891.5,"c":108891.6,"v":12700,"usd":0.11662921}
{"ts":1752039960000,"o":108891.6,"h":108933,"l":108867.9,"c":108880,"v":355500,"usd":3.26385596}
{"ts":1752040020000,"o":108880,"h":108870,"l":108674.3,"c":108759.2,"v":2760900,"usd":25.38730443}
{"ts":1752040080000,"o":108759.2,"h":108750.5,"l":108730,"c":108731.4,"v":52300,"usd":0.48094464}
{"ts":1752040140000,"o":108731.4,"h":108760,"l":108731.2,"c":108760,"v":8400,"usd":0.07724394}
{"ts":1752040200000,"o":108760,"h":108777.6,"l":108747.1,"c":108776.6,"v":70000,"usd":0.64358968}
{"ts":1752040260000,"o":108776.6,"h":108776.5,"l":108776,"c":108776,"v":45800,"usd":0.42104856}
{"ts":1752040320000,"o":108776,"h":108760,"l":108755.4,"c":108755.5,"v":25400,"usd":0.23354689}
{"ts":1752040380000,"o":108755.5,"h":108760.2,"l":108755.4,"c":108760.2,"v":11100,"usd":0.10206079}
{"ts":1752040440000,"o":108760.2,"h":108760.1,"l":108740.1,"c":108740.1,"v":11300,"usd":0.10390635}
{"ts":1752040500000,"o":108740.1,"h":108780,"l":108740.1,"c":108780,"v":119100,"usd":1.09499407}
{"ts":1752040560000,"o":108780,"h":108823.7,"l":108771.4,"c":108771.4,"v":132000,"usd":1.21315175}
{"ts":1752040620000,"o":108771.4,"h":108800,"l":108790,"c":108790,"v":6300,"usd":0.05790528}
{"ts":1752040680000,"o":108790,"h":108790,"l":108790,"c":108790,"v":0,"usd":0}
{"ts":1752040740000,"o":108790,"h":108790,"l":108790,"c":108790,"v":900,"usd":0.0082728}
{"ts":1752040800000,"o":108790,"h":108790,"l":108790,"c":108790,"v":0,"usd":0}
{"ts":1752040860000,"o":108790,"h":108828,"l":108790,"c":108822.3,"v":151800,"usd":1.3949593}
{"ts":1752040920000,"o":108822.3,"h":108822.3,"l":108804.8,"c":108813.5,"v":30700,"usd":0.28211326}
{"ts":1752040980000,"o":108813.5,"h":108813.4,"l":108790.1,"c":108802.2,"v":11000,"usd":0.10109672}
{"ts":1752041040000,"o":108802.2,"h":108790,"l":108750.1,"c":108750.1,"v":119300,"usd":1.09662264}
{"ts":1752041100000,"o":108750.1,"h":108768.3,"l":108730,"c":108768.3,"v":90900,"usd":0.83585271}
{"ts":1752041160000,"o":108768.3,"h":108779.8,"l":108754.8,"c":108758.8,"v":458500,"usd":4.21561578}
{"ts":1752041220000,"o":108758.8,"h":108769.9,"l":108758.7,"c":108758.7,"v":44200,"usd":0.40639204}
{"ts":1752041280000,"o":108758.7,"h":108790,"l":108758.8,"c":108760,"v":29400,"usd":0.27025899}
{"ts":1752041340000,"o":108760,"h":108763.3,"l":108760,"c":108763.2,"v":116500,"usd":1.0711361}
{"ts":1752041400000,"o":108763.2,"h":108750.2,"l":108740,"c":108740,"v":34600,"usd":0.31816108}
{"ts":1752041460000,"o":108740,"h":108740,"l":108701.3,"c":108705.5,"v":117200,"usd":1.07791723}
{"ts":1752041520000,"o":108705.5,"h":108723.9,"l":108690.6,"c":108723.9,"v":102500,"usd":0.94294128}
{"ts":1752041580000,"o":108723.9,"h":108730,"l":108713.7,"c":108730,"v":59800,"usd":0.55003998}
{"ts":1752041640000,"o":108730,"h":108737.8,"l":108737.8,"c":108737.8,"v":200,"usd":0.00183928}
{"ts":1752041700000,"o":108737.8,"h":108743.9,"l":108737.8,"c":108743.9,"v":25000,"usd":0.22989925}
{"ts":1752041760000,"o":108743.9,"h":108737.7,"l":108733.9,"c":108733.9,"v":9000,"usd":0.0827678}
{"ts":1752041820000,"o":108733.9,"h":108735.9,"l":108734,"c":108735.9,"v":21400,"usd":0.19680886}
{"ts":1752041880000,"o":108735.9,"h":108750,"l":108742,"c":108750,"v":64300,"usd":0.59129653}
{"ts":1752041940000,"o":108750,"h":108790.1,"l":108759.9,"c":108790.1,"v":121700,"usd":1.11868483}
{"ts":1752042000000,"o":108790.1,"h":108815.1,"l":108800,"c":108815.1,"v":167000,"usd":1.53489191}
{"ts":1752042060000,"o":108815.1,"h":108815,"l":108782.5,"c":108782.6,"v":511500,"usd":4.70124773}
{"ts":1752042120000,"o":108782.6,"h":108801.8,"l":108782.8,"c":108782.8,"v":47900,"usd":0.44025206}
{"ts":1752042180000,"o":108782.8,"h":108782.7,"l":108745.5,"c":108745.5,"v":119600,"usd":1.09965504}
{"ts":1752042240000,"o":108745.5,"h":108759.9,"l":108754.6,"c":108754.6,"v":85000,"usd":0.78154244}
{"ts":1752042300000,"o":108754.6,"h":108758.1,"l":108723.9,"c":108723.9,"v":709100,"usd":6.52113781}
{"ts":1752042360000,"o":108723.9,"h":108734.4,"l":108726.5,"c":108726.5,"v":113500,"usd":1.04382818}
{"ts":1752042420000,"o":108726.5,"h":108726.6,"l":108726.5,"c":108726.6,"v":800,"usd":0.00735792}
{"ts":1752042480000,"o":108726.6,"h":108727.9,"l":108710.8,"c":108727.9,"v":136700,"usd":1.25728557}
{"ts":1752042540000,"o":108727.9,"h":108727.9,"l":108727.9,"c":108727.9,"v":0,"usd":0}
{"ts":1752042600000,"o":108727.9,"h":108727.9,"l":108727.9,"c":108727.9,"v":35500,"usd":0.32650415}
{"ts":1752042660000,"o":108727.9,"h":108727.9,"l":108727.9,"c":108727.9,"v":0,"usd":0}
{"ts":1752042720000,"o":108727.9,"h":108760.4,"l":108728,"c":108759.9,"v":299700,"usd":2.75588481}
{"ts":1752042780000,"o":108759.9,"h":108759.9,"l":108759.9,"c":108759.9,"v":0,"usd":0}
{"ts":1752042840000,"o":108759.9,"h":108748.4,"l":108748.4,"c":108748.4,"v":5800,"usd":0.0533339}
{"ts":1752042900000,"o":108748.4,"h":108758,"l":108757.9,"c":108757.9,"v":12100,"usd":0.11125587}
{"ts":1752042960000,"o":108757.9,"h":108757.9,"l":108757.5,"c":108757.5,"v":4400,"usd":0.04045674}
{"ts":1752043020000,"o":108757.5,"h":108746.2,"l":108730.2,"c":108730.2,"v":7600,"usd":0.06988775}
{"ts":1752043080000,"o":108730.2,"h":108743.9,"l":108730.1,"c":108730.1,"v":15500,"usd":0.14255121}
{"ts":1752043140000,"o":108730.1,"h":108730.1,"l":108730.1,"c":108730.1,"v":100,"usd":0.00091971}
{"ts":1752043200000,"o":108730.1,"h":108730.1,"l":108730.1,"c":108730.1,"v":0,"usd":0}
{"ts":1752043260000,"o":108730.1,"h":108730,"l":108700,"c":108700,"v":321400,"usd":2.95635281}
{"ts":1752043320000,"o":108700,"h":108700,"l":108700,"c":108700,"v":0,"usd":0}
{"ts":1752043380000,"o":108700,"h":108690.2,"l":108690.2,"c":108690.2,"v":104900,"usd":0.96513245}
{"ts":1752043440000,"o":108690.2,"h":108707.5,"l":108690.3,"c":108707.5,"v":278400,"usd":2.56113779}
{"ts":1752043500000,"o":108707.5,"h":108715.8,"l":108715.7,"c":108715.7,"v":7300,"usd":0.06714759}
{"ts":1752043560000,"o":108715.7,"h":108740,"l":108699.4,"c":108740,"v":133300,"usd":1.22627369}
{"ts":1752043620000,"o":108740,"h":108747.8,"l":108747.8,"c":108747.8,"v":500,"usd":0.0045978}
{"ts":1752043680000,"o":108747.8,"h":108748.3,"l":108737.6,"c":108748.3,"v":3900,"usd":0.03586378}
{"ts":1752043740000,"o":108748.3,"h":108776.4,"l":108754.9,"c":108776.4,"v":20300,"usd":0.18664939}
{"ts":1752043800000,"o":108776.4,"h":108776.4,"l":108776.4,"c":108776.4,"v":112200,"usd":1.03147704}
{"ts":1752043860000,"o":108776.4,"h":108800,"l":108779.7,"c":108800,"v":88000,"usd":0.80890243}
{"ts":1752043920000,"o":108800,"h":108849.9,"l":108804.2,"c":108849.9,"v":133300,"usd":1.22488035}
{"ts":1752043980000,"o":108849.9,"h":108850,"l":108850,"c":108850,"v":500,"usd":0.0045935}
{"ts":1752044040000,"o":108850,"h":108850,"l":108850,"c":108850,"v":300,"usd":0.0027561}
{"ts":1752044100000,"o":108850,"h":108867.6,"l":108850,"c":108867.6,"v":163400,"usd":1.50111509}
{"ts":1752044160000,"o":108867.6,"h":108870.2,"l":108867.6,"c":108870.2,"v":141400,"usd":1.29881533}
{"ts":1752044220000,"o":108870.2,"h":108879.9,"l":108868.3,"c":108871.9,"v":68100,"usd":0.62550804}
{"ts":1752044280000,"o":108871.9,"h":108855.7,"l":108842.6,"c":108842.6,"v":125500,"usd":1.1529684}
{"ts":1752044340000,"o":108842.6,"h":108842.6,"l":108842.6,"c":108842.6,"v":500,"usd":0.0045938}
{"ts":1752044400000,"o":108842.6,"h":108855.5,"l":108842.6,"c":108842.6,"v":18200,"usd":0.16720618}
{"ts":1752044460000,"o":108842.6,"h":108880,"l":108842.5,"c":108880,"v":216500,"usd":1.9886833}
{"ts":1752044520000,"o":108880,"h":108889,"l":108888.2,"c":108888.4,"v":31800,"usd":0.29204166}
{"ts":1752044580000,"o":108888.4,"h":108888.3,"l":108828.5,"c":108828.5,"v":84000,"usd":0.77168648}
{"ts":1752044640000,"o":108828.5,"h":108836.1,"l":108820.1,"c":108836.1,"v":32200,"usd":0.29588377}
{"ts":1752044700000,"o":108836.1,"h":108847,"l":108846.7,"c":108847,"v":19000,"usd":0.1745568}
{"ts":1752044760000,"o":108847,"h":108848.8,"l":108848.8,"c":108848.8,"v":500,"usd":0.00459355}
{"ts":1752044820000,"o":108848.8,"h":108848.9,"l":108848.9,"c":108848.9,"v":70300,"usd":0.6458461}
{"ts":1752044880000,"o":108848.9,"h":108857.3,"l":108852.8,"c":108852.8,"v":62400,"usd":0.57322756}
{"ts":1752044940000,"o":108852.8,"h":108859.2,"l":108857.4,"c":108859.2,"v":10300,"usd":0.09461886}
{"ts":1752045000000,"o":108859.2,"h":108859.3,"l":108859.3,"c":108859.3,"v":200,"usd":0.00183724}
{"ts":1752045060000,"o":108859.3,"h":108859.2,"l":108817,"c":108817,"v":142900,"usd":1.31274468}
{"ts":1752045120000,"o":108817,"h":108819.9,"l":108810.1,"c":108819.9,"v":51500,"usd":0.47328265}
{"ts":1752045180000,"o":108819.9,"h":108829.3,"l":108829.3,"c":108829.3,"v":201200,"usd":1.84876644}
{"ts":1752045240000,"o":108829.3,"h":108829.3,"l":108829.3,"c":108829.3,"v":0,"usd":0}
{"ts":1752045300000,"o":108829.3,"h":108829.3,"l":108770,"c":108770,"v":4500,"usd":0.04136357}
{"ts":1752045360000,"o":108770,"h":108773.9,"l":108760,"c":108773.9,"v":14000,"usd":0.12871861}
{"ts":1752045420000,"o":108773.9,"h":108793.4,"l":108780,"c":108780.1,"v":11700,"usd":0.10755645}
{"ts":1752045480000,"o":108780.1,"h":108829.3,"l":108780.2,"c":108814.4,"v":302800,"usd":2.782811}
{"ts":1752045540000,"o":108814.4,"h":108814.4,"l":108814.4,"c":108814.4,"v":0,"usd":0}
{"ts":1752045600000,"o":108814.4,"h":108823.8,"l":108810.7,"c":108823.8,"v":7000,"usd":0.06432814}
{"ts":1752045660000,"o":108823.8,"h":108823.9,"l":108823.8,"c":108823.8,"v":4000,"usd":0.0367568}
{"ts":1752045720000,"o":108823.8,"h":108823.9,"l":108823.8,"c":108823.8,"v":5200,"usd":0.04778384}
{"ts":1752045780000,"o":108823.8,"h":108823.8,"l":108810.6,"c":108810.6,"v":1100,"usd":0.01010889}
{"ts":1752045840000,"o":108810.6,"h":108801.9,"l":108790.2,"c":108790.2,"v":41500,"usd":0.38142784}
{"ts":1752045900000,"o":108790.2,"h":108790.2,"l":108790.2,"c":108790.2,"v":400,"usd":0.0036768}
{"ts":1752045960000,"o":108790.2,"h":108790.1,"l":108770.1,"c":108770.1,"v":1600,"usd":0.01470841}
{"ts":1752046020000,"o":108770.1,"h":108771.2,"l":108756.2,"c":108771.2,"v":240900,"usd":2.2149736}
{"ts":1752046080000,"o":108771.2,"h":108794.3,"l":108780,"c":108781.6,"v":28700,"usd":0.26382349}
{"ts":1752046140000,"o":108781.6,"h":108784,"l":108781.6,"c":108784,"v":26700,"usd":0.24544365}
{"ts":1752046200000,"o":108784,"h":108784,"l":108784,"c":108784,"v":0,"usd":0}
{"ts":1752046260000,"o":108784,"h":108784,"l":108784,"c":108784,"v":0,"usd":0}
{"ts":1752046320000,"o":108784,"h":108783.1,"l":108783.1,"c":108783.1,"v":9000,"usd":0.0827334}
{"ts":1752046380000,"o":108783.1,"h":108783.1,"l":108783.1,"c":108783.1,"v":200,"usd":0.00183852}
{"ts":1752046440000,"o":108783.1,"h":108784.4,"l":108783,"c":108784.4,"v":35300,"usd":0.32449778}
{"ts":1752046500000,"o":108784.4,"h":108793.7,"l":108786.3,"c":108793.7,"v":10200,"usd":0.09376134}
{"ts":1752046560000,"o":108793.7,"h":108793.6,"l":108770,"c":108770,"v":10600,"usd":0.09743286}
{"ts":1752046620000,"o":108770,"h":108756.1,"l":108750,"c":108750,"v":219800,"usd":2.02109362}
{"ts":1752046680000,"o":108750,"h":108740,"l":108740,"c":108740,"v":108900,"usd":1.00146618}
{"ts":1752046740000,"o":108740,"h":108730.1,"l":108730.1,"c":108730.1,"v":6800,"usd":0.06254028}
{"ts":1752046800000,"o":108730.1,"h":108730.1,"l":108730,"c":108730.1,"v":17400,"usd":0.16002954}
{"ts":1752046860000,"o":108730.1,"h":108730.1,"l":108730.1,"c":108730.1,"v":4200,"usd":0.03862782}
{"ts":1752046920000,"o":108730.1,"h":108730.1,"l":108730,"c":108730.1,"v":300,"usd":0.00275913}
{"ts":1752046980000,"o":108730.1,"h":108730,"l":108710,"c":108710,"v":322700,"usd":2.96817658}
{"ts":1752047040000,"o":108710,"h":108700,"l":108697.9,"c":108697.9,"v":161000,"usd":1.48113586}
{"ts":1752047100000,"o":108697.9,"h":108695,"l":108690,"c":108690,"v":228900,"usd":2.10593897}
{"ts":1752047160000,"o":108690,"h":108707.8,"l":108683.6,"c":108707.8,"v":159400,"usd":1.46660982}
{"ts":1752047220000,"o":108707.8,"h":108707.8,"l":108707.8,"c":108707.8,"v":0,"usd":0}
{"ts":1752047280000,"o":108707.8,"h":108707.9,"l":108683.6,"c":108707.9,"v":149900,"usd":1.37906082}
{"ts":1752047340000,"o":108707.9,"h":108720.1,"l":108708.5,"c":108720.1,"v":183900,"usd":1.69153786}
{"ts":1752047400000,"o":108720.1,"h":108748.2,"l":108724.2,"c":108748.2,"v":122200,"usd":1.12394328}
{"ts":1752047460000,"o":108748.2,"h":108748.2,"l":108748.2,"c":108748.2,"v":0,"usd":0}
{"ts":1752047520000,"o":108748.2,"h":108748.2,"l":108748.2,"c":108748.2,"v":0,"usd":0}
{"ts":1752047580000,"o":108748.2,"h":108720,"l":108714.5,"c":108714.5,"v":12500,"usd":0.1149793}
{"ts":1752047640000,"o":108714.5,"h":108714.5,"l":108714.5,"c":108714.5,"v":0,"usd":0}
{"ts":1752047700000,"o":108714.5,"h":108710,"l":108710,"c":108710,"v":200,"usd":0.00183976}
{"ts":1752047760000,"o":108710,"h":108700,"l":108683.5,"c":108683.5,"v":12900,"usd":0.11869252}
{"ts":1752047820000,"o":108683.5,"h":108690.1,"l":108683.6,"c":108690.1,"v":67100,"usd":0.6173801}
{"ts":1752047880000,"o":108690.1,"h":108705.1,"l":108690.1,"c":108705.1,"v":28100,"usd":0.25853259}
{"ts":1752047940000,"o":108705.1,"h":108702.6,"l":108702.6,"c":108702.6,"v":100,"usd":0.00091994}
{"ts":1752048000000,"o":108702.6,"h":108716.1,"l":108702.6,"c":108716.1,"v":97700,"usd":0.89877126}
{"ts":1752048060000,"o":108716.1,"h":108737.2,"l":108714.9,"c":108718,"v":136400,"usd":1.25460292}
{"ts":1752048120000,"o":108718,"h":108707.3,"l":108700,"c":108700,"v":6600,"usd":0.06071688}
{"ts":1752048180000,"o":108700,"h":108721.9,"l":108690.1,"c":108721.9,"v":123800,"usd":1.13879295}
{"ts":1752048240000,"o":108721.9,"h":108700.1,"l":108700.1,"c":108700.1,"v":2700,"usd":0.02483892}
{"ts":1752048300000,"o":108700.1,"h":108740,"l":108715.6,"c":108740,"v":20300,"usd":0.1867066}
{"ts":1752048360000,"o":108740,"h":108772,"l":108748.2,"c":108772,"v":135400,"usd":1.24505598}
{"ts":1752048420000,"o":108772,"h":108763.8,"l":108747.5,"c":108747.5,"v":13700,"usd":0.12596156}
{"ts":1752048480000,"o":108747.5,"h":108740,"l":108730,"c":108730,"v":2700,"usd":0.02483028}
{"ts":1752048540000,"o":108730,"h":108760,"l":108720.1,"c":108760,"v":27900,"usd":0.25658446}
{"ts":1752048600000,"o":108760,"h":108772.5,"l":108761.3,"c":108762.6,"v":95600,"usd":0.87896341}
{"ts":1752048660000,"o":108762.6,"h":108776.5,"l":108763.1,"c":108763.1,"v":4900,"usd":0.04505105}
{"ts":1752048720000,"o":108763.1,"h":108764.8,"l":108764.8,"c":108764.8,"v":1000,"usd":0.0091942}
{"ts":1752048780000,"o":108764.8,"h":108764.8,"l":108764.8,"c":108764.8,"v":0,"usd":0}
{"ts":1752048840000,"o":108764.8,"h":108759.9,"l":108749.4,"c":108759.9,"v":246000,"usd":2.2619937}
{"ts":1752048900000,"o":108759.9,"h":108759.9,"l":108759.9,"c":108759.9,"v":0,"usd":0}
{"ts":1752048960000,"o":108759.9,"h":108780,"l":108763.9,"c":108780,"v":14700,"usd":0.13515385}
{"ts":1752049020000,"o":108780,"h":108791.3,"l":108772.5,"c":108784.5,"v":33300,"usd":0.30610762}
{"ts":1752049080000,"o":108784.5,"h":108820,"l":108790.9,"c":108820,"v":203200,"usd":1.86774713}
{"ts":1752049140000,"o":108820,"h":108852.5,"l":108838.1,"c":108852.4,"v":138400,"usd":1.27146909}
{"ts":1752049200000,"o":108852.4,"h":108842.4,"l":108842.4,"c":108842.4,"v":3500,"usd":0.0321566}
{"ts":1752049260000,"o":108842.4,"h":108842.3,"l":108842.3,"c":108842.3,"v":2500,"usd":0.022969}
{"ts":1752049320000,"o":108842.3,"h":108810.1,"l":108810,"c":108810.1,"v":1000,"usd":0.0091903}
{"ts":1752049380000,"o":108810.1,"h":108810.1,"l":108810.1,"c":108810.1,"v":62000,"usd":0.5697986}
{"ts":1752049440000,"o":108810.1,"h":108839.9,"l":108790.2,"c":108792.8,"v":171800,"usd":1.57890532}
{"ts":1752049500000,"o":108792.8,"h":108790,"l":108750.3,"c":108750.3,"v":11300,"usd":0.10388999}
{"ts":1752049560000,"o":108750.3,"h":108750.3,"l":108750.3,"c":108750.3,"v":0,"usd":0}
{"ts":1752049620000,"o":108750.3,"h":108750.3,"l":108750.3,"c":108750.3,"v":0,"usd":0}
{"ts":1752049680000,"o":108750.3,"h":108763.4,"l":108750.3,"c":108763.4,"v":136200,"usd":1.25235353}
{"ts":1752049740000,"o":108763.4,"h":108800,"l":108775.3,"c":108799.9,"v":32200,"usd":0.29599474}
{"ts":1752049800000,"o":108799.9,"h":108813,"l":108800,"c":108809.9,"v":26200,"usd":0.24079646}
{"ts":1752049860000,"o":108809.9,"h":108820.7,"l":108809.9,"c":108820.7,"v":33300,"usd":0.30601728}
{"ts":1752049920000,"o":108820.7,"h":108827,"l":108780,"c":108780,"v":766900,"usd":7.04766066}
{"ts":1752049980000,"o":108780,"h":108813,"l":108768.4,"c":108813,"v":75800,"usd":0.69681892}
{"ts":1752050040000,"o":108813,"h":108826.8,"l":108812.4,"c":108812.5,"v":379200,"usd":3.48459047}
{"ts":1752050100000,"o":108812.5,"h":108812.5,"l":108790.1,"c":108800.1,"v":62200,"usd":0.57172273}
{"ts":1752050160000,"o":108800.1,"h":108800,"l":108800,"c":108800,"v":1000,"usd":0.0091912}
{"ts":1752050220000,"o":108800,"h":108790.1,"l":108750,"c":108750,"v":110000,"usd":1.01149164}
{"ts":1752050280000,"o":108750,"h":108747.1,"l":108747.1,"c":108747.1,"v":1600,"usd":0.01471296}
{"ts":1752050340000,"o":108747.1,"h":108765.1,"l":108747.1,"c":108765.1,"v":119000,"usd":1.0942143}
{"ts":1752050400000,"o":108765.1,"h":108779.8,"l":108747.1,"c":108779.8,"v":38900,"usd":0.35770073}
{"ts":1752050460000,"o":108779.8,"h":108779.7,"l":108779.3,"c":108779.3,"v":1000,"usd":0.0091929}
{"ts":1752050520000,"o":108779.3,"h":108771.3,"l":108753.9,"c":108753.9,"v":41500,"usd":0.3815353}
{"ts":1752050580000,"o":108753.9,"h":108766.7,"l":108753.9,"c":108761.2,"v":210500,"usd":1.93545543}
{"ts":1752050640000,"o":108761.2,"h":108796.1,"l":108762,"c":108796.1,"v":112300,"usd":1.03244805}
{"ts":1752050700000,"o":108796.1,"h":108804.1,"l":108798.1,"c":108798.1,"v":11700,"usd":0.10753299}
{"ts":1752050760000,"o":108798.1,"h":108780.1,"l":108747.4,"c":108747.4,"v":37200,"usd":0.34207298}
{"ts":1752050820000,"o":108747.4,"h":108761.9,"l":108730,"c":108730,"v":423400,"usd":3.89357512}
{"ts":1752050880000,"o":108730,"h":108720,"l":108700.1,"c":108700.1,"v":424400,"usd":3.90388058}
{"ts":1752050940000,"o":108700.1,"h":108720,"l":108709.8,"c":108720,"v":56700,"usd":0.52157152}
{"ts":1752051000000,"o":108720,"h":108717.7,"l":108715.8,"c":108717.7,"v":12100,"usd":0.11129917}
{"ts":1752051060000,"o":108717.7,"h":108721.3,"l":108721.3,"c":108721.3,"v":48000,"usd":0.4414944}
{"ts":1752051120000,"o":108721.3,"h":108715.9,"l":108715.9,"c":108715.9,"v":9600,"usd":0.08830368}
{"ts":1752051180000,"o":108715.9,"h":108715.8,"l":108661.1,"c":108661.2,"v":1143800,"usd":10.52369311}
{"ts":1752051240000,"o":108661.2,"h":108720,"l":108668.1,"c":108720,"v":69500,"usd":0.63943399}
{"ts":1752051300000,"o":108720,"h":108719.9,"l":108710.2,"c":108719.9,"v":120300,"usd":1.10651691}
{"ts":1752051360000,"o":108719.9,"h":108699.6,"l":108680.1,"c":108699.6,"v":20000,"usd":0.18402352}
{"ts":1752051420000,"o":108699.6,"h":108693.2,"l":108680.1,"c":108693.2,"v":9100,"usd":0.08373073}
{"ts":1752051480000,"o":108693.2,"h":108693.2,"l":108693.2,"c":108693.2,"v":0,"usd":0}
{"ts":1752051540000,"o":108693.2,"h":108693.1,"l":108680,"c":108680,"v":108900,"usd":1.001902}
{"ts":1752051600000,"o":108680,"h":108670.1,"l":108661.1,"c":108661.1,"v":14900,"usd":0.13711362}
{"ts":1752051660000,"o":108661.1,"h":108682.4,"l":108661.2,"c":108670.5,"v":172200,"usd":1.58452212}
{"ts":1752051720000,"o":108670.5,"h":108679.2,"l":108675.1,"c":108679.2,"v":12400,"usd":0.11410057}
{"ts":1752051780000,"o":108679.2,"h":108687.3,"l":108687.3,"c":108687.3,"v":42500,"usd":0.39102975}
{"ts":1752051840000,"o":108687.3,"h":108675.6,"l":108661.1,"c":108661.1,"v":51500,"usd":0.47394047}
{"ts":1752051900000,"o":108661.1,"h":108661.1,"l":108661.1,"c":108661.1,"v":100,"usd":0.00092029}
{"ts":1752051960000,"o":108661.1,"h":108661.1,"l":108661.1,"c":108661.1,"v":0,"usd":0}
{"ts":1752052020000,"o":108661.1,"h":108661.1,"l":108661.1,"c":108661.1,"v":300,"usd":0.00276087}
{"ts":1752052080000,"o":108661.1,"h":108661.1,"l":108650.2,"c":108650.2,"v":120900,"usd":1.11263612}
{"ts":1752052140000,"o":108650.2,"h":108650.2,"l":108633.1,"c":108633.1,"v":42400,"usd":0.39026903}
{"ts":1752052200000,"o":108633.1,"h":108633.2,"l":108610,"c":108614.4,"v":132100,"usd":1.21624922}
{"ts":1752052260000,"o":108614.4,"h":108632.8,"l":108614.2,"c":108632.8,"v":159100,"usd":1.46481048}
{"ts":1752052320000,"o":108632.8,"h":108629.3,"l":108605.2,"c":108612.6,"v":189000,"usd":1.73997157}
{"ts":1752052380000,"o":108612.6,"h":108605.2,"l":108590.1,"c":108590.1,"v":15900,"usd":0.14641115}
{"ts":1752052440000,"o":108590.1,"h":108590.1,"l":108580.5,"c":108580.5,"v":66900,"usd":0.61607718}
{"ts":1752052500000,"o":108580.5,"h":108580,"l":108571.1,"c":108571.1,"v":119900,"usd":1.10425912}
{"ts":1752052560000,"o":108571.1,"h":108571.1,"l":108560.5,"c":108560.5,"v":4400,"usd":0.04052844}
{"ts":1752052620000,"o":108560.5,"h":108600,"l":108560.5,"c":108591.8,"v":152900,"usd":1.40825565}
{"ts":1752052680000,"o":108591.8,"h":108640,"l":108600.9,"c":108626.1,"v":236500,"usd":2.17709341}
{"ts":1752052740000,"o":108626.1,"h":108626.3,"l":108626.3,"c":108626.3,"v":33900,"usd":0.31208001}
{"ts":1752052800000,"o":108626.3,"h":108620.6,"l":108610.1,"c":108620.6,"v":13700,"usd":0.12613784}
{"ts":1752052860000,"o":108620.6,"h":108620.6,"l":108620.6,"c":108620.6,"v":0,"usd":0}
{"ts":1752052920000,"o":108620.6,"h":108641.8,"l":108620.7,"c":108641.8,"v":174900,"usd":1.61005917}
{"ts":1752052980000,"o":108641.8,"h":108627.3,"l":108627.3,"c":108627.3,"v":114200,"usd":1.05130236}
{"ts":1752053040000,"o":108627.3,"h":108641.5,"l":108605.5,"c":108624.8,"v":220700,"usd":2.03192281}
{"ts":1752053100000,"o":108624.8,"h":108639.8,"l":108639.8,"c":108639.8,"v":9100,"usd":0.08376277}
{"ts":1752053160000,"o":108639.8,"h":108639.9,"l":108626.4,"c":108626.4,"v":43500,"usd":0.40040457}
{"ts":1752053220000,"o":108626.4,"h":108626.3,"l":108610.9,"c":108610.9,"v":12000,"usd":0.11048068}
{"ts":1752053280000,"o":108610.9,"h":108624.2,"l":108624.2,"c":108624.2,"v":29300,"usd":0.26973873}
{"ts":1752053340000,"o":108624.2,"h":108608.7,"l":108604.4,"c":108604.4,"v":6500,"usd":0.0598487}
{"ts":1752053400000,"o":108604.4,"h":108614.5,"l":108604.4,"c":108614.5,"v":13500,"usd":0.12429891}
{"ts":1752053460000,"o":108614.5,"h":108604.7,"l":108600,"c":108600,"v":125700,"usd":1.15740797}
{"ts":1752053520000,"o":108600,"h":108608,"l":108590.1,"c":108604,"v":35300,"usd":0.32507264}
{"ts":1752053580000,"o":108604,"h":108604,"l":108603.9,"c":108603.9,"v":4700,"usd":0.04327666}
{"ts":1752053640000,"o":108603.9,"h":108603.9,"l":108603.9,"c":108603.9,"v":2500,"usd":0.0230195}
{"ts":1752053700000,"o":108603.9,"h":108618.9,"l":108604,"c":108618.9,"v":44500,"usd":0.40971179}
{"ts":1752053760000,"o":108618.9,"h":108619.4,"l":108603.7,"c":108619.4,"v":8800,"usd":0.08102125}
{"ts":1752053820000,"o":108619.4,"h":108619.3,"l":108619.3,"c":108619.3,"v":800,"usd":0.0073652}
{"ts":1752053880000,"o":108619.3,"h":108619.4,"l":108619.4,"c":108619.4,"v":1300,"usd":0.01196845}
{"ts":1752053940000,"o":108619.4,"h":108619.4,"l":108619.4,"c":108619.4,"v":4400,"usd":0.0405086}
{"ts":1752054000000,"o":108619.4,"h":108619.4,"l":108619.4,"c":108619.4,"v":0,"usd":0}
{"ts":1752054060000,"o":108619.4,"h":108624.9,"l":108619.3,"c":108624.9,"v":77600,"usd":0.71439967}
{"ts":1752054120000,"o":108624.9,"h":108639.6,"l":108634.2,"c":108634.2,"v":69100,"usd":0.63604527}
{"ts":1752054180000,"o":108634.2,"h":108685,"l":108634.2,"c":108685,"v":455300,"usd":4.19035097}
{"ts":1752054240000,"o":108685,"h":108713.1,"l":108685,"c":108713,"v":327700,"usd":3.01481278}
{"ts":1752054300000,"o":108713,"h":108711.9,"l":108696,"c":108707.1,"v":130400,"usd":1.19966365}
{"ts":1752054360000,"o":108707.1,"h":108707,"l":108707,"c":108707,"v":16400,"usd":0.1508636}
{"ts":1752054420000,"o":108707,"h":108713.1,"l":108695.9,"c":108713.1,"v":115200,"usd":1.0598385}
{"ts":1752054480000,"o":108713.1,"h":108716.8,"l":108716.8,"c":108716.8,"v":5000,"usd":0.045991}
{"ts":1752054540000,"o":108716.8,"h":108740,"l":108716.8,"c":108740,"v":423600,"usd":3.89625577}
{"ts":1752054600000,"o":108740,"h":108764.4,"l":108740,"c":108764.4,"v":35500,"usd":0.32642293}
{"ts":1752054660000,"o":108764.4,"h":108764.3,"l":108730.1,"c":108740.1,"v":441400,"usd":4.05855509}
{"ts":1752054720000,"o":108740.1,"h":108740.1,"l":108740.1,"c":108740.1,"v":4900,"usd":0.04506138}
{"ts":1752054780000,"o":108740.1,"h":108767.9,"l":108755.8,"c":108767.9,"v":290700,"usd":2.67283588}
{"ts":1752054840000,"o":108767.9,"h":108767.8,"l":108755.8,"c":108767.8,"v":9200,"usd":0.08458508}
{"ts":1752054900000,"o":108767.8,"h":108779.6,"l":108756.1,"c":108779.5,"v":10900,"usd":0.10021324}
{"ts":1752054960000,"o":108779.5,"h":108785.4,"l":108771.2,"c":108771.2,"v":128900,"usd":1.1849035}
{"ts":1752055020000,"o":108771.2,"h":108761,"l":108761,"c":108761,"v":6900,"usd":0.06344205}
{"ts":1752055080000,"o":108761,"h":108761,"l":108761,"c":108761,"v":0,"usd":0}
{"ts":1752055140000,"o":108761,"h":108760.1,"l":108760,"c":108760.1,"v":3500,"usd":0.03218076}
{"ts":1752055200000,"o":108760.1,"h":108760,"l":108760,"c":108760,"v":400,"usd":0.00367784}
{"ts":1752055260000,"o":108760,"h":108756.1,"l":108740,"c":108740,"v":23100,"usd":0.21240463}
{"ts":1752055320000,"o":108740,"h":108730.1,"l":108730.1,"c":108730.1,"v":2700,"usd":0.02483217}
{"ts":1752055380000,"o":108730.1,"h":108730.1,"l":108730.1,"c":108730.1,"v":600,"usd":0.00551826}
{"ts":1752055440000,"o":108730.1,"h":108733.1,"l":108730.1,"c":108733.1,"v":52500,"usd":0.48284531}
{"ts":1752055500000,"o":108733.1,"h":108733.1,"l":108733.1,"c":108733.1,"v":0,"usd":0}
{"ts":1752055560000,"o":108733.1,"h":108733.1,"l":108733.1,"c":108733.1,"v":0,"usd":0}
{"ts":1752055620000,"o":108733.1,"h":108730.1,"l":108730.1,"c":108730.1,"v":44500,"usd":0.40927095}
{"ts":1752055680000,"o":108730.1,"h":108730,"l":108695.6,"c":108695.6,"v":5300,"usd":0.0487525}
{"ts":1752055740000,"o":108695.6,"h":108770,"l":108695.7,"c":108770,"v":53600,"usd":0.49301931}
{"ts":1752055800000,"o":108770,"h":108780,"l":108770,"c":108780,"v":8400,"usd":0.0772238}
{"ts":1752055860000,"o":108780,"h":108817,"l":108780,"c":108817,"v":323200,"usd":2.97080532}
{"ts":1752055920000,"o":108817,"h":108816.9,"l":108788.2,"c":108793.9,"v":113600,"usd":1.04412377}
{"ts":1752055980000,"o":108793.9,"h":108780.2,"l":108760.1,"c":108760.1,"v":59500,"usd":0.54701921}
{"ts":1752056040000,"o":108760.1,"h":108760.1,"l":108760.1,"c":108760.1,"v":2000,"usd":0.018389}
{"ts":1752056100000,"o":108760.1,"h":108804,"l":108760.1,"c":108804,"v":118200,"usd":1.08678254}
{"ts":1752056160000,"o":108804,"h":108804,"l":108804,"c":108804,"v":0,"usd":0}
{"ts":1752056220000,"o":108804,"h":108810.5,"l":108795.8,"c":108795.8,"v":370300,"usd":3.40345051}
{"ts":1752056280000,"o":108795.8,"h":108809.5,"l":108793.8,"c":108803.4,"v":70800,"usd":0.65076944}
{"ts":1752056340000,"o":108803.4,"h":108815.1,"l":108810.5,"c":108810.5,"v":300,"usd":0.00275701}
{"ts":1752056400000,"o":108810.5,"h":108798,"l":108794.6,"c":108794.6,"v":500,"usd":0.00459571}
{"ts":1752056460000,"o":108794.6,"h":108794.6,"l":108794.6,"c":108794.6,"v":0,"usd":0}
{"ts":1752056520000,"o":108794.6,"h":108794.5,"l":108782.4,"c":108790,"v":123700,"usd":1.13707066}
{"ts":1752056580000,"o":108790,"h":108803.9,"l":108798.3,"c":108798.4,"v":48900,"usd":0.44944188}
{"ts":1752056640000,"o":108798.4,"h":108836.9,"l":108798.3,"c":108836.9,"v":379800,"usd":3.49029197}
{"ts":1752056700000,"o":108836.9,"h":108851.8,"l":108836.4,"c":108851.8,"v":150400,"usd":1.38186502}
{"ts":1752056760000,"o":108851.8,"h":108851.7,"l":108834.3,"c":108834.3,"v":211200,"usd":1.94025231}
{"ts":1752056820000,"o":108834.3,"h":108820,"l":108820,"c":108820,"v":200,"usd":0.0018379}
{"ts":1752056880000,"o":108820,"h":108810,"l":108810,"c":108810,"v":200,"usd":0.00183806}
{"ts":1752056940000,"o":108810,"h":108800,"l":108800,"c":108800,"v":500,"usd":0.0045956}
{"ts":1752057000000,"o":108800,"h":108800,"l":108800,"c":108800,"v":0,"usd":0}
{"ts":1752057060000,"o":108800,"h":108792.9,"l":108792.9,"c":108792.9,"v":100,"usd":0.00091918}
{"ts":1752057120000,"o":108792.9,"h":108792.9,"l":108792.9,"c":108792.9,"v":0,"usd":0}
{"ts":1752057180000,"o":108792.9,"h":108793,"l":108793,"c":108793,"v":183400,"usd":1.68577612}
{"ts":1752057240000,"o":108793,"h":108800.1,"l":108797.3,"c":108800.1,"v":104700,"usd":0.96232528}
{"ts":1752057300000,"o":108800.1,"h":108800.1,"l":108800.1,"c":108800.1,"v":133800,"usd":1.22978256}
{"ts":1752057360000,"o":108800.1,"h":108820.1,"l":108812.1,"c":108820.1,"v":239100,"usd":2.19733496}
{"ts":1752057420000,"o":108820.1,"h":108825.4,"l":108825.4,"c":108825.4,"v":100,"usd":0.0009189}
{"ts":1752057480000,"o":108825.4,"h":108815.4,"l":108790.1,"c":108790.1,"v":51300,"usd":0.47153505}
{"ts":1752057540000,"o":108790.1,"h":108820.7,"l":108805.8,"c":108820.7,"v":18300,"usd":0.16817382}
{"ts":1752057600000,"o":108820.7,"h":108862.3,"l":108820.7,"c":108862.3,"v":257900,"usd":2.36967831}
{"ts":1752057660000,"o":108862.3,"h":108862.3,"l":108862.3,"c":108862.3,"v":0,"usd":0}
{"ts":1752057720000,"o":108862.3,"h":108862.3,"l":108862.3,"c":108862.3,"v":14900,"usd":0.13686991}
{"ts":1752057780000,"o":108862.3,"h":108862.2,"l":108849.9,"c":108849.9,"v":49200,"usd":0.45194672}
{"ts":1752057840000,"o":108849.9,"h":108859.9,"l":108850,"c":108859.9,"v":65500,"usd":0.601744}
{"ts":1752057900000,"o":108859.9,"h":108868,"l":108862.3,"c":108868,"v":327400,"usd":3.00739648}
{"ts":1752057960000,"o":108868,"h":108877.8,"l":108877.7,"c":108877.7,"v":113600,"usd":1.04337056}
{"ts":1752058020000,"o":108877.7,"h":108867.2,"l":108867.2,"c":108867.2,"v":600,"usd":0.0055113}
{"ts":1752058080000,"o":108867.2,"h":108867.2,"l":108867.2,"c":108867.2,"v":0,"usd":0}
{"ts":1752058140000,"o":108867.2,"h":108867.1,"l":108846.4,"c":108846.4,"v":105900,"usd":0.97293327}
{"ts":1752058200000,"o":108846.4,"h":108846.5,"l":108846.5,"c":108846.5,"v":97500,"usd":0.895752}
{"ts":1752058260000,"o":108846.5,"h":108846.5,"l":108846.5,"c":108846.5,"v":0,"usd":0}
{"ts":1752058320000,"o":108846.5,"h":108846.5,"l":108846.5,"c":108846.5,"v":0,"usd":0}
{"ts":1752058380000,"o":108846.5,"h":108853.7,"l":108844.5,"c":108844.5,"v":142800,"usd":1.31193907}
{"ts":1752058440000,"o":108844.5,"h":108842.2,"l":108834.6,"c":108834.6,"v":31700,"usd":0.2912566}
{"ts":1752058500000,"o":108834.6,"h":108830.8,"l":108790,"c":108829.1,"v":417700,"usd":3.83892138}
{"ts":1752058560000,"o":108829.1,"h":108840,"l":108839.9,"c":108840,"v":95000,"usd":0.872841}
{"ts":1752058620000,"o":108840,"h":108840,"l":108840,"c":108840,"v":0,"usd":0}
{"ts":1752058680000,"o":108840,"h":108870.3,"l":108847.5,"c":108870.3,"v":148600,"usd":1.36516769}
{"ts":1752058740000,"o":108870.3,"h":108870.3,"l":108870.3,"c":108870.3,"v":4400,"usd":0.04041488}
{"ts":1752058800000,"o":108870.3,"h":108899.8,"l":108870.3,"c":108899.8,"v":363400,"usd":3.33767818}
{"ts":1752058860000,"o":108899.8,"h":108899.7,"l":108899.7,"c":108899.7,"v":50000,"usd":0.45914}
{"ts":1752058920000,"o":108899.7,"h":108899.7,"l":108899.7,"c":108899.7,"v":0,"usd":0}
{"ts":1752058980000,"o":108899.7,"h":108923.7,"l":108899.8,"c":108919.1,"v":240700,"usd":2.21016902}
{"ts":1752059040000,"o":108919.1,"h":108959,"l":108919.1,"c":108959,"v":205000,"usd":1.88190548}
{"ts":1752059100000,"o":108959,"h":108974.5,"l":108926.4,"c":108932.7,"v":253400,"usd":2.32552321}
{"ts":1752059160000,"o":108932.7,"h":108932.7,"l":108932.7,"c":108932.7,"v":0,"usd":0}
{"ts":1752059220000,"o":108932.7,"h":108971.2,"l":108932.7,"c":108971.2,"v":38400,"usd":0.35250726}
{"ts":1752059280000,"o":108971.2,"h":108971.2,"l":108971.2,"c":108971.2,"v":300,"usd":0.00275301}
{"ts":1752059340000,"o":108971.2,"h":108971.1,"l":108971.1,"c":108971.1,"v":270800,"usd":2.48505036}
{"ts":1752059400000,"o":108971.1,"h":108963.5,"l":108963.5,"c":108963.5,"v":50800,"usd":0.46621192}
{"ts":1752059460000,"o":108963.5,"h":108974.5,"l":108971.2,"c":108974.5,"v":120000,"usd":1.10120238}
{"ts":1752059520000,"o":108974.5,"h":108985.5,"l":108976.4,"c":108985.4,"v":10800,"usd":0.09909905}
{"ts":1752059580000,"o":108985.4,"h":109000,"l":108985.4,"c":108999.9,"v":57800,"usd":0.5303123}
{"ts":1752059640000,"o":108999.9,"h":109000,"l":108996,"c":108996,"v":38900,"usd":0.35688105}
{"ts":1752059700000,"o":108996,"h":109000,"l":109000,"c":109000,"v":4200,"usd":0.03853206}
{"ts":1752059760000,"o":109000,"h":109000,"l":108999.9,"c":109000,"v":115600,"usd":1.06054908}
{"ts":1752059820000,"o":109000,"h":109035.9,"l":109000,"c":109025,"v":428500,"usd":3.9307224}
{"ts":1752059880000,"o":109025,"h":109083.7,"l":109033.3,"c":109071.4,"v":302500,"usd":2.77328349}
{"ts":1752059940000,"o":109071.4,"h":109084.9,"l":109071.5,"c":109079.5,"v":102500,"usd":0.93966162}
{"ts":1752060000000,"o":109079.5,"h":109079.4,"l":109044.6,"c":109044.6,"v":254500,"usd":2.33333857}
{"ts":1752060060000,"o":109044.6,"h":109049.9,"l":109021.8,"c":109025.1,"v":184200,"usd":1.68929157}
{"ts":1752060120000,"o":109025.1,"h":109036.5,"l":109021.8,"c":109036.5,"v":9600,"usd":0.08805154}
{"ts":1752060180000,"o":109036.5,"h":109047.3,"l":109036.6,"c":109047.3,"v":107400,"usd":0.98493079}
{"ts":1752060240000,"o":109047.3,"h":109060,"l":109046.1,"c":109060,"v":11600,"usd":0.106373}
{"ts":1752060300000,"o":109060,"h":109079.3,"l":109065.9,"c":109079.3,"v":75800,"usd":0.69497413}
{"ts":1752060360000,"o":109079.3,"h":109079.3,"l":109050,"c":109050,"v":29600,"usd":0.27139658}
{"ts":1752060420000,"o":109050,"h":109050,"l":109050,"c":109050,"v":1500,"usd":0.01375515}
{"ts":1752060480000,"o":109050,"h":109045.4,"l":109032.4,"c":109045.4,"v":15200,"usd":0.13940752}
{"ts":1752060540000,"o":109045.4,"h":109033.2,"l":109033.1,"c":109033.2,"v":10500,"usd":0.09630075}
{"ts":1752060600000,"o":109033.2,"h":109041.6,"l":109033.2,"c":109036.2,"v":108800,"usd":0.99784713}
{"ts":1752060660000,"o":109036.2,"h":109076.7,"l":109012.7,"c":109076.5,"v":290900,"usd":2.66772019}
{"ts":1752060720000,"o":109076.5,"h":109063.9,"l":109062.6,"c":109063.8,"v":28100,"usd":0.25764789}
{"ts":1752060780000,"o":109063.8,"h":109068.5,"l":109058.6,"c":109068.5,"v":56500,"usd":0.51806028}
{"ts":1752060840000,"o":109068.5,"h":109068.5,"l":109068.5,"c":109068.5,"v":0,"usd":0}
{"ts":1752060900000,"o":109068.5,"h":109060.1,"l":109060.1,"c":109060.1,"v":200,"usd":0.00183386}
{"ts":1752060960000,"o":109060.1,"h":109076.2,"l":109060.1,"c":109061.4,"v":109400,"usd":1.00299428}
{"ts":1752061020000,"o":109061.4,"h":109069.8,"l":109069.8,"c":109069.8,"v":3700,"usd":0.03392308}
{"ts":1752061080000,"o":109069.8,"h":109076,"l":109074.7,"c":109076,"v":13100,"usd":0.12010065}
{"ts":1752061140000,"o":109076,"h":109079.5,"l":109075.9,"c":109079.5,"v":108300,"usd":0.99287183}
{"ts":1752061200000,"o":109079.5,"h":109085,"l":108980,"c":108980,"v":1941700,"usd":17.80858139}
{"ts":1752061260000,"o":108980,"h":108980,"l":108910,"c":108941.3,"v":396200,"usd":3.63623059}
{"ts":1752061320000,"o":108941.3,"h":108999.9,"l":108941.6,"c":108999.9,"v":270000,"usd":2.4777191}
{"ts":1752061380000,"o":108999.9,"h":109001.6,"l":108981.5,"c":109001.6,"v":74200,"usd":0.68075758}
{"ts":1752061440000,"o":109001.6,"h":109022,"l":109000.1,"c":109022,"v":56100,"usd":0.51462126}
{"ts":1752061500000,"o":109022,"h":109050,"l":109039.3,"c":109049.9,"v":3200,"usd":0.02934517}
{"ts":1752061560000,"o":109049.9,"h":109089,"l":109050,"c":109088.9,"v":5422400,"usd":49.70720126}
{"ts":1752061620000,"o":109088.9,"h":109103.9,"l":109066,"c":109087.9,"v":322600,"usd":2.95714245}
{"ts":1752061680000,"o":109087.9,"h":109087.9,"l":109087.8,"c":109087.8,"v":39300,"usd":0.36025917}
{"ts":1752061740000,"o":109087.8,"h":109106.8,"l":109087.8,"c":109106.8,"v":183600,"usd":1.68303852}
{"ts":1752061800000,"o":109106.8,"h":109106.8,"l":109098.9,"c":109098.9,"v":179800,"usd":1.64792174}
{"ts":1752061860000,"o":109098.9,"h":109098.9,"l":109089,"c":109089,"v":48900,"usd":0.44821748}
{"ts":1752061920000,"o":109089,"h":109089.1,"l":109072.7,"c":109086.8,"v":70800,"usd":0.64901788}
{"ts":1752061980000,"o":109086.8,"h":109086.9,"l":109086.8,"c":109086.9,"v":3300,"usd":0.0302511}
{"ts":1752062040000,"o":109086.9,"h":109095,"l":109059.7,"c":109082.2,"v":522400,"usd":4.78900219}
{"ts":1752062100000,"o":109082.2,"h":109081,"l":109066.3,"c":109066.3,"v":7300,"usd":0.0669268}
{"ts":1752062160000,"o":109066.3,"h":109075.9,"l":109032,"c":109032,"v":438700,"usd":4.02299526}
{"ts":1752062220000,"o":109032,"h":109061.8,"l":109031.1,"c":109060.2,"v":111000,"usd":1.01789474}
{"ts":1752062280000,"o":109060.2,"h":109060.2,"l":109049.9,"c":109049.9,"v":200700,"usd":1.84043862}
{"ts":1752062340000,"o":109049.9,"h":109044.9,"l":109040,"c":109040,"v":224000,"usd":2.054193}
{"ts":1752062400000,"o":109040,"h":109040,"l":109030.1,"c":109030.1,"v":173800,"usd":1.59396757}
{"ts":1752062460000,"o":109030.1,"h":109055.2,"l":109046.1,"c":109051.8,"v":10700,"usd":0.09811963}
{"ts":1752062520000,"o":109051.8,"h":109051.7,"l":108974.9,"c":108974.9,"v":117900,"usd":1.08164539}
{"ts":1752062580000,"o":108974.9,"h":109040.8,"l":108975,"c":109037.1,"v":52700,"usd":0.48339742}
{"ts":1752062640000,"o":109037.1,"h":109065.3,"l":109032.6,"c":109040,"v":99400,"usd":0.91146364}
{"ts":1752062700000,"o":109040,"h":109040,"l":109040,"c":109040,"v":0,"usd":0}
{"ts":1752062760000,"o":109040,"h":109052.8,"l":109030,"c":109030,"v":197000,"usd":1.8066596}
{"ts":1752062820000,"o":109030,"h":109014.4,"l":109014.3,"c":109014.3,"v":800,"usd":0.00733848}
{"ts":1752062880000,"o":109014.3,"h":109100,"l":109014.4,"c":109100,"v":309400,"usd":2.83687662}
{"ts":1752062940000,"o":109100,"h":109106.8,"l":109105.3,"c":109106.8,"v":16300,"usd":0.14939447}
{"ts":1752063000000,"o":109106.8,"h":109815,"l":109106.8,"c":109218.6,"v":22780000,"usd":208.05782816}
{"ts":1752063060000,"o":109218.6,"h":109400,"l":109218.6,"c":109350.2,"v":2706300,"usd":24.75008179}
{"ts":1752063120000,"o":109350.2,"h":109393.9,"l":109341.8,"c":109383.5,"v":1039200,"usd":9.50209838}
{"ts":1752063180000,"o":109383.5,"h":109449.9,"l":109383.5,"c":109449.9,"v":942800,"usd":8.61699667}
{"ts":1752063240000,"o":109449.9,"h":109437.4,"l":109366.3,"c":109388.8,"v":716600,"usd":6.55052728}
{"ts":1752063300000,"o":109388.8,"h":109448,"l":109388.7,"c":109419.6,"v":342800,"usd":3.133152}
{"ts":1752063360000,"o":109419.6,"h":109426.6,"l":109390,"c":109409.8,"v":252800,"usd":2.31051997}
{"ts":1752063420000,"o":109409.8,"h":109471.7,"l":109400.1,"c":109430,"v":403200,"usd":3.68381544}
{"ts":1752063480000,"o":109430,"h":109430.1,"l":109390.4,"c":109408.3,"v":81300,"usd":0.74309897}
{"ts":1752063540000,"o":109408.3,"h":109468,"l":109400,"c":109468,"v":354600,"usd":3.24081536}
{"ts":1752063600000,"o":109468,"h":109493.5,"l":109460,"c":109477.8,"v":349300,"usd":3.19071788}
{"ts":1752063660000,"o":109477.8,"h":109498.2,"l":109476.2,"c":109476.2,"v":586200,"usd":5.35407846}
{"ts":1752063720000,"o":109476.2,"h":109470.1,"l":109440,"c":109440.1,"v":428500,"usd":3.91488892}
{"ts":1752063780000,"o":109440.1,"h":109475,"l":109411.5,"c":109460.3,"v":168900,"usd":1.54304444}
{"ts":1752063840000,"o":109460.3,"h":109460.2,"l":109450,"c":109453.9,"v":75100,"usd":0.68610785}
{"ts":1752063900000,"o":109453.9,"h":109522.4,"l":109453.8,"c":109522.4,"v":274900,"usd":2.51067138}
{"ts":1752063960000,"o":109522.4,"h":109532.6,"l":109499.9,"c":109532.5,"v":154700,"usd":1.41254622}
{"ts":1752064020000,"o":109532.5,"h":109529.5,"l":109489,"c":109503.9,"v":519700,"usd":4.74587802}
{"ts":1752064080000,"o":109503.9,"h":109508.2,"l":109490.2,"c":109495.4,"v":65600,"usd":0.59906268}
{"ts":1752064140000,"o":109495.4,"h":109511.7,"l":109456.5,"c":109511.7,"v":634700,"usd":5.79797272}
{"ts":1752064200000,"o":109511.7,"h":109536.3,"l":109511.7,"c":109528.9,"v":374400,"usd":3.41835114}
{"ts":1752064260000,"o":109528.9,"h":109529.9,"l":109528.9,"c":109529.8,"v":58300,"usd":0.53227471}
{"ts":1752064320000,"o":109529.8,"h":109529.8,"l":109475.7,"c":109475.7,"v":231100,"usd":2.1101136}
{"ts":1752064380000,"o":109475.7,"h":109531,"l":109471.2,"c":109531,"v":309000,"usd":2.82241815}
{"ts":1752064440000,"o":109531,"h":109540,"l":109507.8,"c":109539.9,"v":499500,"usd":4.56068677}
{"ts":1752064500000,"o":109539.9,"h":109539.9,"l":109530.1,"c":109535.9,"v":137500,"usd":1.25534303}
{"ts":1752064560000,"o":109535.9,"h":109541.9,"l":109535.9,"c":109536.3,"v":111100,"usd":1.01424597}
{"ts":1752064620000,"o":109536.3,"h":109536.3,"l":109502.6,"c":109529.4,"v":462700,"usd":4.22462147}
{"ts":1752064680000,"o":109529.4,"h":109548,"l":109529.5,"c":109539.5,"v":348200,"usd":3.17871883}
{"ts":1752064740000,"o":109539.5,"h":109558.5,"l":109539.4,"c":109542.9,"v":325800,"usd":2.97400188}
{"ts":1752064800000,"o":109542.9,"h":109553,"l":109542.8,"c":109542.8,"v":296900,"usd":2.71023722}
{"ts":1752064860000,"o":109542.8,"h":109542.8,"l":109501,"c":109501,"v":692900,"usd":6.32564695}
{"ts":1752064920000,"o":109501,"h":109510.4,"l":109456.6,"c":109456.6,"v":215200,"usd":1.96559972}
{"ts":1752064980000,"o":109456.6,"h":109468.4,"l":109450,"c":109468.4,"v":266600,"usd":2.43567524}
{"ts":1752065040000,"o":109468.4,"h":109489.9,"l":109474.5,"c":109489.9,"v":302600,"usd":2.76404558}
{"ts":1752065100000,"o":109489.9,"h":109499.3,"l":109490,"c":109499.3,"v":45400,"usd":0.41465134}
{"ts":1752065160000,"o":109499.3,"h":109511.3,"l":109470,"c":109470,"v":330100,"usd":3.01470927}
{"ts":1752065220000,"o":109470,"h":109470,"l":109410,"c":109422,"v":158400,"usd":1.44761332}
{"ts":1752065280000,"o":109422,"h":109476.9,"l":109410.1,"c":109476.9,"v":697800,"usd":6.37599633}
{"ts":1752065340000,"o":109476.9,"h":109476.8,"l":109463.1,"c":109470.1,"v":168700,"usd":1.54112197}
{"ts":1752065400000,"o":109470.1,"h":109494.9,"l":109470.9,"c":109494.8,"v":122300,"usd":1.11709485}
{"ts":1752065460000,"o":109494.8,"h":109494.8,"l":109450.1,"c":109486.7,"v":298000,"usd":2.72223232}
{"ts":1752065520000,"o":109486.7,"h":109486.8,"l":109463.1,"c":109474.1,"v":80900,"usd":0.73894315}
{"ts":1752065580000,"o":109474.1,"h":109474,"l":109450,"c":109450,"v":206000,"usd":1.88182016}
{"ts":1752065640000,"o":109450,"h":109442.6,"l":109413.6,"c":109430.5,"v":493300,"usd":4.50795349}
{"ts":1752065700000,"o":109430.5,"h":109439.6,"l":109430.5,"c":109438.4,"v":35800,"usd":0.32713959}
{"ts":1752065760000,"o":109438.4,"h":109430.9,"l":109412.2,"c":109412.3,"v":248100,"usd":2.2673729}
{"ts":1752065820000,"o":109412.3,"h":109412.2,"l":109360,"c":109361.8,"v":163400,"usd":1.49396755}
{"ts":1752065880000,"o":109361.8,"h":109361.8,"l":109304.4,"c":109335.3,"v":472800,"usd":4.32435913}
{"ts":1752065940000,"o":109335.3,"h":109361.9,"l":109320.1,"c":109361.8,"v":410200,"usd":3.75173413}
{"ts":1752066000000,"o":109361.8,"h":109361.9,"l":109361.8,"c":109361.8,"v":9900,"usd":0.0905256}
{"ts":1752066060000,"o":109361.8,"h":109431,"l":109359.1,"c":109384.5,"v":1044900,"usd":9.5519009}
{"ts":1752066120000,"o":109384.5,"h":109420.7,"l":109349.5,"c":109420.7,"v":265100,"usd":2.42352183}
{"ts":1752066180000,"o":109420.7,"h":109448.4,"l":109427.8,"c":109448.4,"v":181400,"usd":1.65760032}
{"ts":1752066240000,"o":109448.4,"h":109479.5,"l":109448.5,"c":109479.5,"v":87900,"usd":0.80300309}
{"ts":1752066300000,"o":109479.5,"h":109494.7,"l":109479.6,"c":109492,"v":118300,"usd":1.08048106}
{"ts":1752066360000,"o":109492,"h":109684.5,"l":109492,"c":109684.4,"v":2988700,"usd":27.27627166}
{"ts":1752066420000,"o":109684.4,"h":109712.6,"l":109623.6,"c":109706.7,"v":1500700,"usd":13.68458011}
{"ts":1752066480000,"o":109706.7,"h":109706.7,"l":109660,"c":109688.7,"v":220000,"usd":2.00586967}
{"ts":1752066540000,"o":109688.7,"h":109789.9,"l":109688.8,"c":109750,"v":1777700,"usd":16.19678471}
{"ts":1752066600000,"o":109750,"h":109746.5,"l":109702.1,"c":109742.7,"v":740200,"usd":6.74621885}
{"ts":1752066660000,"o":109742.7,"h":109789.9,"l":109735.8,"c":109755.5,"v":544000,"usd":4.95619577}
{"ts":1752066720000,"o":109755.5,"h":109755.4,"l":109701.8,"c":109743.3,"v":702200,"usd":6.39939558}
{"ts":1752066780000,"o":109743.3,"h":109795.5,"l":109737.8,"c":109757.6,"v":2452300,"usd":22.34036498}
{"ts":1752066840000,"o":109757.6,"h":109757.6,"l":109710.1,"c":109736.4,"v":717800,"usd":6.54106123}
{"ts":1752066900000,"o":109736.4,"h":109736.4,"l":109700,"c":109721.1,"v":377400,"usd":3.43963035}
{"ts":1752066960000,"o":109721.1,"h":109736.4,"l":109701.2,"c":109701.2,"v":573900,"usd":5.22999509}
{"ts":1752067020000,"o":109701.2,"h":109735.6,"l":109700.1,"c":109735.6,"v":668300,"usd":6.0911269}
{"ts":1752067080000,"o":109735.6,"h":109739.9,"l":109690,"c":109705.9,"v":598600,"usd":5.456466}
{"ts":1752067140000,"o":109705.9,"h":109719.5,"l":109677.8,"c":109698.4,"v":168000,"usd":1.53157751}
{"ts":1752067200000,"o":109698.4,"h":109698.4,"l":109649.4,"c":109665.8,"v":138900,"usd":1.26652879}
{"ts":1752067260000,"o":109665.8,"h":109683.7,"l":109660,"c":109660,"v":121400,"usd":1.10688619}
{"ts":1752067320000,"o":109660,"h":109654.9,"l":109608.8,"c":109611.1,"v":238300,"usd":2.1736478}
{"ts":1752067380000,"o":109611.1,"h":109638.6,"l":109618.3,"c":109638.6,"v":167400,"usd":1.52695328}
{"ts":1752067440000,"o":109638.6,"h":109658,"l":109614.4,"c":109658,"v":227800,"usd":2.07768674}
{"ts":1752067500000,"o":109658,"h":109683.6,"l":109580.8,"c":109615.7,"v":1232500,"usd":11.24309778}
{"ts":1752067560000,"o":109615.7,"h":109639.7,"l":109613.5,"c":109613.6,"v":94500,"usd":0.86198225}
{"ts":1752067620000,"o":109613.6,"h":109610,"l":109585.7,"c":109585.7,"v":32700,"usd":0.29835964}
{"ts":1752067680000,"o":109585.7,"h":109593.7,"l":109560.5,"c":109582.2,"v":473300,"usd":4.31911487}
{"ts":1752067740000,"o":109582.2,"h":109595.3,"l":109580,"c":109580,"v":67300,"usd":0.61411705}
{"ts":1752067800000,"o":109580,"h":109595.3,"l":109570.2,"c":109582.7,"v":327500,"usd":2.98879814}
{"ts":1752067860000,"o":109582.7,"h":109619.8,"l":109526.7,"c":109543.3,"v":626000,"usd":5.71353469}
{"ts":1752067920000,"o":109543.3,"h":109679.8,"l":109550,"c":109679.8,"v":558300,"usd":5.09397145}
{"ts":1752067980000,"o":109679.8,"h":109729.9,"l":109619.9,"c":109647.9,"v":1697500,"usd":15.47849929}
{"ts":1752068040000,"o":109647.9,"h":109698.5,"l":109620.7,"c":109633.4,"v":262700,"usd":2.39533512}
{"ts":1752068100000,"o":109633.4,"h":109634.8,"l":109443.6,"c":109469.8,"v":1332400,"usd":12.15939112}
{"ts":1752068160000,"o":109469.8,"h":109520,"l":109424.3,"c":109430.3,"v":446700,"usd":4.07992687}
{"ts":1752068220000,"o":109430.3,"h":109451,"l":109400,"c":109451,"v":656000,"usd":5.99448115}
{"ts":1752068280000,"o":109451,"h":109494.4,"l":109420.1,"c":109470.7,"v":209500,"usd":1.91394067}
{"ts":1752068340000,"o":109470.7,"h":109490.5,"l":109413.8,"c":109428.3,"v":332900,"usd":3.04098001}
{"ts":1752068400000,"o":109428.3,"h":109474.4,"l":109430.1,"c":109471.9,"v":31600,"usd":0.28873749}
{"ts":1752068460000,"o":109471.9,"h":109494.3,"l":109430.7,"c":109494.3,"v":281600,"usd":2.57197323}
{"ts":1752068520000,"o":109494.3,"h":109510.4,"l":109420.1,"c":109420.1,"v":140500,"usd":1.28373814}
{"ts":1752068580000,"o":109420.1,"h":109448.7,"l":109420,"c":109420,"v":26700,"usd":0.24395224}
{"ts":1752068640000,"o":109420,"h":109423,"l":109360,"c":109406.9,"v":491600,"usd":4.49339617}
{"ts":1752068700000,"o":109406.9,"h":109460,"l":109370.1,"c":109460,"v":71100,"usd":0.649942}
{"ts":1752068760000,"o":109460,"h":109459.9,"l":109410,"c":109421.4,"v":27100,"usd":0.24765525}
{"ts":1752068820000,"o":109421.4,"h":109475.4,"l":109420,"c":109420,"v":66600,"usd":0.60851848}
{"ts":1752068880000,"o":109420,"h":109502.8,"l":109408.9,"c":109492,"v":903800,"usd":8.25566678}
{"ts":1752068940000,"o":109492,"h":109518,"l":109450.2,"c":109518,"v":400500,"usd":3.65832276}
{"ts":1752069000000,"o":109518,"h":109579.7,"l":109502.9,"c":109579.6,"v":503900,"usd":4.60035273}
{"ts":1752069060000,"o":109579.6,"h":109579.6,"l":109490,"c":109490,"v":628800,"usd":5.73999418}
{"ts":1752069120000,"o":109490,"h":109493,"l":109304.7,"c":109304.7,"v":497300,"usd":4.54632867}
{"ts":1752069180000,"o":109304.7,"h":109390.5,"l":109306.8,"c":109370,"v":99000,"usd":0.90524595}
{"ts":1752069240000,"o":109370,"h":109408.3,"l":109337.2,"c":109360,"v":765600,"usd":7.00040026}
{"ts":1752069300000,"o":109360,"h":109364,"l":109330.4,"c":109340,"v":297800,"usd":2.72344624}
{"ts":1752069360000,"o":109340,"h":109416.4,"l":109200,"c":109218.4,"v":3489100,"usd":31.91719367}
{"ts":1752069420000,"o":109218.4,"h":109255,"l":109176.9,"c":109194.8,"v":279700,"usd":2.5605157}
{"ts":1752069480000,"o":109194.8,"h":109230,"l":109175.5,"c":109210.1,"v":1128000,"usd":10.32953841}
{"ts":1752069540000,"o":109210.1,"h":109216.9,"l":109138.4,"c":109170.1,"v":495200,"usd":4.53496064}
{"ts":1752069600000,"o":109170.1,"h":109209,"l":109160.1,"c":109200,"v":486500,"usd":4.45594617}
{"ts":1752069660000,"o":109200,"h":109211.6,"l":109166.1,"c":109193.1,"v":498300,"usd":4.56379926}
{"ts":1752069720000,"o":109193.1,"h":109189.9,"l":109139.3,"c":109171.1,"v":575900,"usd":5.27557925}
{"ts":1752069780000,"o":109171.1,"h":109230.5,"l":109138.6,"c":109220.3,"v":5850500,"usd":53.58324767}
{"ts":1752069840000,"o":109220.3,"h":109220.2,"l":109155.6,"c":109167.3,"v":321100,"usd":2.9413953}
{"ts":1752069900000,"o":109167.3,"h":109189.9,"l":109150,"c":109150,"v":1096700,"usd":10.04703355}
{"ts":1752069960000,"o":109150,"h":109278.1,"l":109110.4,"c":109272.9,"v":9718800,"usd":89.00610724}
{"ts":1752070020000,"o":109272.9,"h":109327.8,"l":109189.8,"c":109254.4,"v":956800,"usd":8.75830379}
{"ts":1752070080000,"o":109254.4,"h":109301,"l":109250.1,"c":109284.8,"v":497600,"usd":4.55334321}
{"ts":1752070140000,"o":109284.8,"h":109300.9,"l":109233.3,"c":109250,"v":217800,"usd":1.99309584}
{"ts":1752070200000,"o":109250,"h":109276,"l":109175,"c":109175,"v":354600,"usd":3.24620003}
{"ts":1752070260000,"o":109175,"h":109221.8,"l":109150.9,"c":109221.8,"v":269300,"usd":2.46688532}
{"ts":1752070320000,"o":109221.8,"h":109239.9,"l":109207.6,"c":109227.1,"v":146300,"usd":1.33930757}
{"ts":1752070380000,"o":109227.1,"h":109289.9,"l":109208.1,"c":109289.9,"v":303900,"usd":2.78202708}
{"ts":1752070440000,"o":109289.9,"h":109301,"l":109226.6,"c":109226.6,"v":437000,"usd":3.99919491}
{"ts":1752070500000,"o":109226.6,"h":109263.5,"l":109178.1,"c":109263.5,"v":314300,"usd":2.87825104}
{"ts":1752070560000,"o":109263.5,"h":109254.7,"l":109209.1,"c":109249.5,"v":93100,"usd":0.85227015}
{"ts":1752070620000,"o":109249.5,"h":109309.9,"l":109249.5,"c":109253,"v":6014700,"usd":55.0301598}
{"ts":1752070680000,"o":109253,"h":109349.9,"l":109250.1,"c":109341.8,"v":399200,"usd":3.65119891}
{"ts":1752070740000,"o":109341.8,"h":109350,"l":109331.2,"c":109350,"v":93200,"usd":0.8523263}
{"ts":1752070800000,"o":109350,"h":109356.3,"l":109310,"c":109310,"v":179900,"usd":1.6454424}
{"ts":1752070860000,"o":109310,"h":109343.8,"l":109315.9,"c":109320,"v":33900,"usd":0.31007693}
{"ts":1752070920000,"o":109320,"h":109356.1,"l":109311.2,"c":109356.1,"v":115700,"usd":1.05813426}
{"ts":1752070980000,"o":109356.1,"h":109356.1,"l":109339.8,"c":109339.8,"v":114000,"usd":1.04253007}
{"ts":1752071040000,"o":109339.8,"h":109356.1,"l":109348.7,"c":109350.9,"v":28200,"usd":0.25787815}
{"ts":1752071100000,"o":109350.9,"h":109356.1,"l":109339.4,"c":109345.5,"v":51500,"usd":0.47096924}
{"ts":1752071160000,"o":109345.5,"h":109430.1,"l":109333.9,"c":109419.7,"v":561300,"usd":5.13147216}
{"ts":1752071220000,"o":109419.7,"h":109404.2,"l":109330,"c":109343,"v":891100,"usd":8.14645166}
{"ts":1752071280000,"o":109343,"h":109341.2,"l":109177.7,"c":109186.2,"v":1315900,"usd":12.04186259}
{"ts":1752071340000,"o":109186.2,"h":109171.8,"l":109094.8,"c":109135.9,"v":295000,"usd":2.70333908}
{"ts":1752071400000,"o":109135.9,"h":109130,"l":108707.1,"c":108883.3,"v":23121500,"usd":212.38739363}
{"ts":1752071460000,"o":108883.3,"h":108874.2,"l":108695.8,"c":108700.1,"v":2574100,"usd":23.6605866}
{"ts":1752071520000,"o":108700.1,"h":108722,"l":108600,"c":108694.7,"v":3027900,"usd":27.86611738}
{"ts":1752071580000,"o":108694.7,"h":108795.6,"l":108613.5,"c":108794.5,"v":1430500,"usd":13.16145966}
{"ts":1752071640000,"o":108794.5,"h":108834.4,"l":108750.7,"c":108775.9,"v":849800,"usd":7.81222534}
{"ts":1752071700000,"o":108775.9,"h":108824.8,"l":108750.8,"c":108755.1,"v":512300,"usd":4.70959818}
{"ts":1752071760000,"o":108755.1,"h":108766.7,"l":108636.7,"c":108636.7,"v":1257500,"usd":11.56714944}
{"ts":1752071820000,"o":108636.7,"h":108636.6,"l":108442.9,"c":108442.9,"v":3044400,"usd":28.05418366}
{"ts":1752071880000,"o":108442.9,"h":108555,"l":108467.3,"c":108549.7,"v":1469100,"usd":13.53738568}
{"ts":1752071940000,"o":108549.7,"h":108598.8,"l":108541.6,"c":108541.6,"v":769700,"usd":7.08992513}
{"ts":1752072000000,"o":108541.6,"h":108591,"l":108500.1,"c":108588.5,"v":364400,"usd":3.35767338}
{"ts":1752072060000,"o":108588.5,"h":108583.5,"l":108534.1,"c":108554.4,"v":332700,"usd":3.06493352}
{"ts":1752072120000,"o":108554.4,"h":108639.8,"l":108560,"c":108612.4,"v":559000,"usd":5.1467932}
{"ts":1752072180000,"o":108612.4,"h":108630,"l":108600.1,"c":108613.1,"v":1203200,"usd":11.07754126}
{"ts":1752072240000,"o":108613.1,"h":108669.9,"l":108603.1,"c":108641.2,"v":508700,"usd":4.68220384}
{"ts":1752072300000,"o":108641.2,"h":108671.4,"l":108625,"c":108670,"v":376400,"usd":3.46430474}
{"ts":1752072360000,"o":108670,"h":108700,"l":108627.1,"c":108699.9,"v":753300,"usd":6.93380344}
{"ts":1752072420000,"o":108699.9,"h":108705,"l":108659.8,"c":108679.1,"v":49000,"usd":0.45079828}
{"ts":1752072480000,"o":108679.1,"h":108699.9,"l":108610,"c":108610,"v":687100,"usd":6.32386345}
{"ts":1752072540000,"o":108610,"h":108627,"l":108550.6,"c":108613.5,"v":362300,"usd":3.33648646}
{"ts":1752072600000,"o":108613.5,"h":108674.8,"l":108560.1,"c":108637.1,"v":667600,"usd":6.1459729}
{"ts":1752072660000,"o":108637.1,"h":108659.3,"l":108573.6,"c":108659.3,"v":341500,"usd":3.14468079}
{"ts":1752072720000,"o":108659.3,"h":108720.5,"l":108656.9,"c":108720,"v":302400,"usd":2.78221704}
{"ts":1752072780000,"o":108720,"h":108739.8,"l":108663.3,"c":108739.8,"v":658800,"usd":6.06099188}
{"ts":1752072840000,"o":108739.8,"h":108750,"l":108700.2,"c":108715.7,"v":116700,"usd":1.07335}
{"ts":1752072900000,"o":108715.7,"h":108803.7,"l":108715.7,"c":108721.3,"v":2826600,"usd":25.98885511}
{"ts":1752072960000,"o":108721.3,"h":108815.2,"l":108721.4,"c":108815.2,"v":805300,"usd":7.40634158}
{"ts":1752073020000,"o":108815.2,"h":109090,"l":108815.2,"c":108994,"v":17401500,"usd":159.7122018}
{"ts":1752073080000,"o":108994,"h":108991.1,"l":108943.2,"c":108987.9,"v":764600,"usd":7.01609123}
{"ts":1752073140000,"o":108987.9,"h":108992.8,"l":108873.9,"c":108873.9,"v":1414800,"usd":12.98967876}
{"ts":1752073200000,"o":108873.9,"h":108916.8,"l":108853.9,"c":108900,"v":551100,"usd":5.06164435}
{"ts":1752073260000,"o":108900,"h":108950.1,"l":108863.5,"c":108950.1,"v":1430200,"usd":13.13402859}
{"ts":1752073320000,"o":108950.1,"h":108996.7,"l":108926.2,"c":108996.7,"v":342700,"usd":3.1454697}
{"ts":1752073380000,"o":108996.7,"h":109149,"l":109000,"c":109136.4,"v":585400,"usd":5.36720569}
{"ts":1752073440000,"o":109136.4,"h":109172.1,"l":109120,"c":109172,"v":921800,"usd":8.44663514}
{"ts":1752073500000,"o":109172,"h":109214.9,"l":109166.8,"c":109170,"v":1076000,"usd":9.8545925}
{"ts":1752073560000,"o":109170,"h":109180.3,"l":109131.6,"c":109131.6,"v":813500,"usd":7.45243006}
{"ts":1752073620000,"o":109131.6,"h":109142.1,"l":109049,"c":109140,"v":6695800,"usd":61.36028232}
{"ts":1752073680000,"o":109140,"h":109142.3,"l":109049.1,"c":109049.1,"v":644500,"usd":5.90867673}
{"ts":1752073740000,"o":109049.1,"h":109089,"l":109017.3,"c":109062.7,"v":501500,"usd":4.59900852}
{"ts":1752073800000,"o":109062.7,"h":109071.7,"l":109010.1,"c":109010.1,"v":183100,"usd":1.67904747}
{"ts":1752073860000,"o":109010.1,"h":109049.9,"l":108959.6,"c":108967.4,"v":480900,"usd":4.41176978}
{"ts":1752073920000,"o":108967.4,"h":109002,"l":108914.8,"c":109002,"v":6655400,"usd":61.08298672}
{"ts":1752073980000,"o":109002,"h":109004.7,"l":108970.1,"c":108980.5,"v":317900,"usd":2.91692502}
{"ts":1752074040000,"o":108980.5,"h":108974.7,"l":108953.5,"c":108965.4,"v":505000,"usd":4.63454301}
{"ts":1752074100000,"o":108965.4,"h":108953.5,"l":108838.8,"c":108838.8,"v":293700,"usd":2.69691596}
{"ts":1752074160000,"o":108838.8,"h":108906.1,"l":108838.9,"c":108859.3,"v":563600,"usd":5.17705583}
{"ts":1752074220000,"o":108859.3,"h":108899.9,"l":108850.1,"c":108876.3,"v":347600,"usd":3.19305087}
{"ts":1752074280000,"o":108876.3,"h":108941.5,"l":108886,"c":108941.4,"v":374800,"usd":3.44079788}
{"ts":1752074340000,"o":108941.4,"h":108947.9,"l":108900.1,"c":108947.9,"v":174700,"usd":1.60394466}
{"ts":1752074400000,"o":108947.9,"h":108979.9,"l":108939.4,"c":108979.9,"v":206900,"usd":1.89885958}
{"ts":1752074460000,"o":108979.9,"h":108980,"l":108959.2,"c":108979.7,"v":272600,"usd":2.50145214}
{"ts":1752074520000,"o":108979.7,"h":109017.2,"l":108965.8,"c":108999.2,"v":253100,"usd":2.32224941}
{"ts":1752074580000,"o":108999.2,"h":109020,"l":109001.8,"c":109020,"v":45500,"usd":0.41736835}
{"ts":1752074640000,"o":109020,"h":109040.4,"l":109014,"c":109020.4,"v":30100,"usd":0.2760801}
{"ts":1752074700000,"o":109020.4,"h":109016.7,"l":109016.7,"c":109016.7,"v":500,"usd":0.00458645}
{"ts":1752074760000,"o":109016.7,"h":109032.8,"l":109013.9,"c":109013.9,"v":281500,"usd":2.58210683}
{"ts":1752074820000,"o":109013.9,"h":109010,"l":108979.9,"c":108999,"v":198400,"usd":1.8202318}
{"ts":1752074880000,"o":108999,"h":109079.6,"l":108999,"c":109030.2,"v":1528800,"usd":14.02198607}
{"ts":1752074940000,"o":109030.2,"h":109030,"l":109010.1,"c":109010.1,"v":8200,"usd":0.0752146}
{"ts":1752075000000,"o":109010.1,"h":109010.2,"l":109010,"c":109010,"v":12500,"usd":0.11466875}
{"ts":1752075060000,"o":109010,"h":109025.7,"l":108979.9,"c":109025.7,"v":285800,"usd":2.62208435}
{"ts":1752075120000,"o":109025.7,"h":109060,"l":109010.2,"c":109046.2,"v":150800,"usd":1.38303183}
{"ts":1752075180000,"o":109046.2,"h":109037.9,"l":108963.6,"c":108980,"v":235100,"usd":2.15697614}
{"ts":1752075240000,"o":108980,"h":108989.1,"l":108950.1,"c":108989.1,"v":15700,"usd":0.14408754}
{"ts":1752075300000,"o":108989.1,"h":108998.3,"l":108960.1,"c":108966.4,"v":137000,"usd":1.25696672}
{"ts":1752075360000,"o":108966.4,"h":109015.6,"l":108971.4,"c":108993.5,"v":175100,"usd":1.60644356}
{"ts":1752075420000,"o":108993.5,"h":108990,"l":108980,"c":108980,"v":17600,"usd":0.16149464}
{"ts":1752075480000,"o":108980,"h":108995.6,"l":108970.1,"c":108981.7,"v":348300,"usd":3.19601033}
{"ts":1752075540000,"o":108981.7,"h":108970,"l":108820,"c":108820,"v":272300,"usd":2.50048578}
{"ts":1752075600000,"o":108820,"h":108853.3,"l":108820.1,"c":108852.9,"v":60500,"usd":0.55589233}
{"ts":1752075660000,"o":108852.9,"h":108873.8,"l":108827.3,"c":108860,"v":384800,"usd":3.53535594}
{"ts":1752075720000,"o":108860,"h":108896.4,"l":108846.8,"c":108883.5,"v":83500,"usd":0.76701203}
{"ts":1752075780000,"o":108883.5,"h":108883.3,"l":108860.1,"c":108871.3,"v":242500,"usd":2.2275654}
{"ts":1752075840000,"o":108871.3,"h":108880.7,"l":108865.2,"c":108865.2,"v":129400,"usd":1.18847922}
{"ts":1752075900000,"o":108865.2,"h":108870.8,"l":108865.3,"c":108870.8,"v":153500,"usd":1.40996263}
{"ts":1752075960000,"o":108870.8,"h":108910.7,"l":108874.1,"c":108900,"v":131000,"usd":1.20312802}
{"ts":1752076020000,"o":108900,"h":108957.6,"l":108880.9,"c":108957.6,"v":63200,"usd":0.58028249}
{"ts":1752076080000,"o":108957.6,"h":109010.1,"l":108957.6,"c":108990.4,"v":724000,"usd":6.64315339}
{"ts":1752076140000,"o":108990.4,"h":109010.2,"l":108990.4,"c":109010.2,"v":20300,"usd":0.18623063}
{"ts":1752076200000,"o":109010.2,"h":109010.2,"l":108990,"c":108990,"v":228900,"usd":2.09998279}
{"ts":1752076260000,"o":108990,"h":109031.2,"l":108990.1,"c":109031.2,"v":134300,"usd":1.23201019}
{"ts":1752076320000,"o":109031.2,"h":109056.6,"l":109031.2,"c":109040,"v":39600,"usd":0.36315723}
{"ts":1752076380000,"o":109040,"h":109094.6,"l":109040,"c":109051.4,"v":215800,"usd":1.97871589}
{"ts":1752076440000,"o":109051.4,"h":109051.4,"l":109042.3,"c":109042.6,"v":17100,"usd":0.15681054}
{"ts":1752076500000,"o":109042.6,"h":109051.5,"l":109020,"c":109051.5,"v":75100,"usd":0.68868834}
{"ts":1752076560000,"o":109051.5,"h":109059.9,"l":109033.5,"c":109059.9,"v":228900,"usd":2.09891054}
{"ts":1752076620000,"o":109059.9,"h":109068.9,"l":109060,"c":109068.9,"v":44500,"usd":0.40801826}
{"ts":1752076680000,"o":109068.9,"h":109086.1,"l":109068.9,"c":109086.1,"v":113400,"usd":1.03964852}
{"ts":1752076740000,"o":109086.1,"h":109130.3,"l":109090.1,"c":109098.3,"v":676700,"usd":6.20266906}
{"ts":1752076800000,"o":109098.3,"h":109098.4,"l":109067.2,"c":109077.9,"v":36000,"usd":0.33000646}
{"ts":1752076860000,"o":109077.9,"h":109107.9,"l":109077.9,"c":109107.9,"v":240700,"usd":2.20644653}
{"ts":1752076920000,"o":109107.9,"h":109122,"l":109110.1,"c":109122,"v":123500,"usd":1.13177007}
{"ts":1752076980000,"o":109122,"h":109148.6,"l":109120.1,"c":109120.1,"v":668400,"usd":6.12457455}
{"ts":1752077040000,"o":109120.1,"h":109143,"l":109110,"c":109110,"v":159500,"usd":1.46144235}
{"ts":1752077100000,"o":109110,"h":109110.9,"l":109078.5,"c":109080.6,"v":105200,"usd":0.96442012}
{"ts":1752077160000,"o":109080.6,"h":109107.3,"l":109050,"c":109050,"v":12400,"usd":0.11367542}
{"ts":1752077220000,"o":109050,"h":109062,"l":109031.7,"c":109031.7,"v":8900,"usd":0.08161433}
{"ts":1752077280000,"o":109031.7,"h":109080,"l":109040,"c":109080,"v":171400,"usd":1.57157399}
{"ts":1752077340000,"o":109080,"h":109093.6,"l":109080.7,"c":109080.7,"v":97700,"usd":0.8956598}
{"ts":1752077400000,"o":109080.7,"h":109100,"l":109070.4,"c":109100,"v":121700,"usd":1.11566631}
{"ts":1752077460000,"o":109100,"h":109119.9,"l":109107.3,"c":109107.3,"v":21200,"usd":0.19430176}
{"ts":1752077520000,"o":109107.3,"h":109161.9,"l":109113.3,"c":109161.9,"v":135500,"usd":1.24175256}
{"ts":1752077580000,"o":109161.9,"h":109214.7,"l":109150,"c":109171.8,"v":1286800,"usd":11.78498006}
{"ts":1752077640000,"o":109171.8,"h":109164.2,"l":109100.1,"c":109115.3,"v":387600,"usd":3.55188862}
{"ts":1752077700000,"o":109115.3,"h":109131.7,"l":109100.1,"c":109127.3,"v":65400,"usd":0.59940519}
{"ts":1752077760000,"o":109127.3,"h":109149.9,"l":109140,"c":109149.9,"v":2300,"usd":0.02107231}
{"ts":1752077820000,"o":109149.9,"h":109130,"l":109100,"c":109113.7,"v":152300,"usd":1.39580445}
{"ts":1752077880000,"o":109113.7,"h":109175.8,"l":109115,"c":109126.6,"v":67400,"usd":0.61755928}
{"ts":1752077940000,"o":109126.6,"h":109197.8,"l":109141.4,"c":109197.8,"v":175500,"usd":1.60781268}
{"ts":1752078000000,"o":109197.8,"h":109248.2,"l":109200,"c":109205.4,"v":794900,"usd":7.27713238}
{"ts":1752078060000,"o":109205.4,"h":109265.9,"l":109215.1,"c":109265.9,"v":232400,"usd":2.12749217}
{"ts":1752078120000,"o":109265.9,"h":109279.5,"l":109184.8,"c":109190.1,"v":507200,"usd":4.64220004}
{"ts":1752078180000,"o":109190.1,"h":109199.5,"l":109160,"c":109160,"v":109100,"usd":0.99912934}
{"ts":1752078240000,"o":109160,"h":109162.1,"l":109144.3,"c":109144.3,"v":3000,"usd":0.02748447}
{"ts":1752078300000,"o":109144.3,"h":109159.6,"l":109120.1,"c":109159.6,"v":143000,"usd":1.31020465}
{"ts":1752078360000,"o":109159.6,"h":109181.1,"l":109120.1,"c":109157.6,"v":158700,"usd":1.45392724}
{"ts":1752078420000,"o":109157.6,"h":109157.5,"l":109140.1,"c":109140.1,"v":59300,"usd":0.54328685}
{"ts":1752078480000,"o":109140.1,"h":109219.4,"l":109151,"c":109219.4,"v":107300,"usd":0.98277766}
{"ts":1752078540000,"o":109219.4,"h":109239.9,"l":109219.5,"c":109233.1,"v":22900,"usd":0.20965161}
{"ts":1752078600000,"o":109233.1,"h":109240,"l":109210,"c":109210,"v":10500,"usd":0.09613485}
{"ts":1752078660000,"o":109210,"h":109269.7,"l":109225.3,"c":109269.7,"v":121800,"usd":1.11510583}
{"ts":1752078720000,"o":109269.7,"h":109320,"l":109269.7,"c":109320,"v":1350300,"usd":12.35440504}
{"ts":1752078780000,"o":109320,"h":109352.5,"l":109322.6,"c":109352.4,"v":168300,"usd":1.53931378}
{"ts":1752078840000,"o":109352.4,"h":109352.5,"l":109304,"c":109304,"v":390000,"usd":3.56690279}
{"ts":1752078900000,"o":109304,"h":109339.9,"l":109304.1,"c":109310,"v":136300,"usd":1.24666128}
{"ts":1752078960000,"o":109310,"h":109323.5,"l":109279.5,"c":109323.5,"v":316000,"usd":2.89128045}
{"ts":1752079020000,"o":109323.5,"h":109352.3,"l":109304.3,"c":109351.2,"v":222900,"usd":2.03862418}
{"ts":1752079080000,"o":109351.2,"h":109352.2,"l":109340,"c":109340,"v":125500,"usd":1.14767423}
{"ts":1752079140000,"o":109340,"h":109351,"l":109332.6,"c":109332.6,"v":11700,"usd":0.10700547}
{"ts":1752079200000,"o":109332.6,"h":109330,"l":109260,"c":109260,"v":27400,"usd":0.25071432}
{"ts":1752079260000,"o":109260,"h":109314.2,"l":109264.8,"c":109314.2,"v":28500,"usd":0.26079375}
{"ts":1752079320000,"o":109314.2,"h":109314.1,"l":109287.9,"c":109299.9,"v":113300,"usd":1.03647457}
{"ts":1752079380000,"o":109299.9,"h":109301.7,"l":109295.4,"c":109301.7,"v":22000,"usd":0.20128615}
{"ts":1752079440000,"o":109301.7,"h":109305.2,"l":109280.1,"c":109280.1,"v":259700,"usd":2.37619709}
{"ts":1752079500000,"o":109280.1,"h":109294,"l":109280.1,"c":109294,"v":14600,"usd":0.13359574}
{"ts":1752079560000,"o":109294,"h":109319.1,"l":109295.7,"c":109295.7,"v":297400,"usd":2.72054538}
{"ts":1752079620000,"o":109295.7,"h":109305,"l":109295.8,"c":109305,"v":229600,"usd":2.10057396}
{"ts":1752079680000,"o":109305,"h":109303.1,"l":109297.8,"c":109297.9,"v":51100,"usd":0.46752871}
{"ts":1752079740000,"o":109297.9,"h":109329.9,"l":109310,"c":109328,"v":108200,"usd":0.98968994}
{"ts":1752079800000,"o":109328,"h":109405.5,"l":109330,"c":109405.3,"v":927100,"usd":8.47662371}
{"ts":1752079860000,"o":109405.3,"h":109439.8,"l":109405.3,"c":109429.9,"v":766700,"usd":7.00698214}
{"ts":1752079920000,"o":109429.9,"h":109459.9,"l":109430,"c":109459.9,"v":194300,"usd":1.77533488}
{"ts":1752079980000,"o":109459.9,"h":109489.9,"l":109441,"c":109441,"v":1336500,"usd":12.20842843}
{"ts":1752080040000,"o":109441,"h":109447.3,"l":109422.6,"c":109436,"v":40300,"usd":0.36825728}
{"ts":1752080100000,"o":109436,"h":109428.4,"l":109394.1,"c":109404.4,"v":82700,"usd":0.75591995}
{"ts":1752080160000,"o":109404.4,"h":109404.4,"l":109370.1,"c":109390.3,"v":118500,"usd":1.08341156}
{"ts":1752080220000,"o":109390.3,"h":109408.4,"l":109370.1,"c":109381.4,"v":412200,"usd":3.7681106}
{"ts":1752080280000,"o":109381.4,"h":109394.5,"l":109360.2,"c":109360.2,"v":23800,"usd":0.21762689}
{"ts":1752080340000,"o":109360.2,"h":109400,"l":109376.3,"c":109400,"v":130300,"usd":1.19106722}
{"ts":1752080400000,"o":109400,"h":109410.2,"l":109404.1,"c":109404.1,"v":20200,"usd":0.18463051}
{"ts":1752080460000,"o":109404.1,"h":109400,"l":109380,"c":109380,"v":133600,"usd":1.22121968}
{"ts":1752080520000,"o":109380,"h":109397.2,"l":109303.2,"c":109334.3,"v":154200,"usd":1.41007898}
{"ts":1752080580000,"o":109334.3,"h":109370,"l":109261.1,"c":109288.3,"v":556700,"usd":5.09138148}
{"ts":1752080640000,"o":109288.3,"h":109270.2,"l":109264.3,"c":109264.5,"v":34700,"usd":0.31756312}
{"ts":1752080700000,"o":109264.5,"h":109285,"l":109236.2,"c":109268.8,"v":112200,"usd":1.02693152}
{"ts":1752080760000,"o":109268.8,"h":109334.3,"l":109268.8,"c":109334.3,"v":101500,"usd":0.92855722}
{"ts":1752080820000,"o":109334.3,"h":109367.2,"l":109338.8,"c":109338.8,"v":58000,"usd":0.53041709}
{"ts":1752080880000,"o":109338.8,"h":109380,"l":109338.8,"c":109380,"v":198900,"usd":1.81859399}
{"ts":1752080940000,"o":109380,"h":109419.9,"l":109395.4,"c":109419.9,"v":77500,"usd":0.70835375}
{"ts":1752081000000,"o":109419.9,"h":109470,"l":109412.9,"c":109412.9,"v":197300,"usd":1.80252761}
{"ts":1752081060000,"o":109412.9,"h":109415.1,"l":109370,"c":109370,"v":138300,"usd":1.26434742}
{"ts":1752081120000,"o":109370,"h":109388.8,"l":109363.4,"c":109388.8,"v":161800,"usd":1.47921808}
{"ts":1752081180000,"o":109388.8,"h":109360,"l":109251.2,"c":109262.2,"v":85100,"usd":0.77864488}
{"ts":1752081240000,"o":109262.2,"h":109290,"l":109262.2,"c":109273.7,"v":17400,"usd":0.15923738}
{"ts":1752081300000,"o":109273.7,"h":109318.3,"l":109255.5,"c":109255.5,"v":138400,"usd":1.26615751}
{"ts":1752081360000,"o":109255.5,"h":109251.6,"l":109205.1,"c":109251.6,"v":128900,"usd":1.18013839}
{"ts":1752081420000,"o":109251.6,"h":109254.9,"l":109200,"c":109208.4,"v":114700,"usd":1.04985878}
{"ts":1752081480000,"o":109208.4,"h":109219.9,"l":109196.1,"c":109200,"v":29500,"usd":0.27014038}
{"ts":1752081540000,"o":109200,"h":109239.9,"l":109196.2,"c":109218.6,"v":46500,"usd":0.4258117}
{"ts":1752081600000,"o":109218.6,"h":109235.5,"l":109218.7,"c":109225.5,"v":3100,"usd":0.02838137}
{"ts":1752081660000,"o":109225.5,"h":109239.9,"l":109214.5,"c":109239.9,"v":229800,"usd":2.10382631}
{"ts":1752081720000,"o":109239.9,"h":109237.1,"l":109170.3,"c":109191.6,"v":29700,"usd":0.27197277}
{"ts":1752081780000,"o":109191.6,"h":109186,"l":109059.3,"c":109097.5,"v":3875500,"usd":35.51438196}
{"ts":1752081840000,"o":109097.5,"h":109131.9,"l":109090,"c":109130.2,"v":856500,"usd":7.84998427}
{"ts":1752081900000,"o":109130.2,"h":109216.3,"l":109140,"c":109216.3,"v":166200,"usd":1.5221228}
{"ts":1752081960000,"o":109216.3,"h":109216.2,"l":109170,"c":109170,"v":58700,"usd":0.53749677}
{"ts":1752082020000,"o":109170,"h":109170.1,"l":109160,"c":109160,"v":150000,"usd":1.37400423}
{"ts":1752082080000,"o":109160,"h":109145,"l":109080,"c":109145,"v":1649400,"usd":15.11809419}
{"ts":1752082140000,"o":109145,"h":109152.6,"l":109129.6,"c":109130.2,"v":136500,"usd":1.25057993}
{"ts":1752082200000,"o":109130.2,"h":109139.6,"l":109067.5,"c":109093.7,"v":1832900,"usd":16.80030139}
{"ts":1752082260000,"o":109093.7,"h":109101.8,"l":109070,"c":109100,"v":666400,"usd":6.10846953}
{"ts":1752082320000,"o":109100,"h":109137.8,"l":109110,"c":109110,"v":278800,"usd":2.55490289}
{"ts":1752082380000,"o":109110,"h":109100.1,"l":109015.2,"c":109031,"v":173700,"usd":1.59284136}
{"ts":1752082440000,"o":109031,"h":109037,"l":109013.4,"c":109013.5,"v":617800,"usd":5.66709785}
{"ts":1752082500000,"o":109013.5,"h":109041.7,"l":109013.4,"c":109041.7,"v":64500,"usd":0.59164771}
{"ts":1752082560000,"o":109041.7,"h":109099.6,"l":109033.4,"c":109099.6,"v":564500,"usd":5.17603315}
{"ts":1752082620000,"o":109099.6,"h":109090.1,"l":109060.1,"c":109070,"v":47400,"usd":0.43461317}
{"ts":1752082680000,"o":109070,"h":109088.2,"l":109050.1,"c":109088.2,"v":113400,"usd":1.03964356}
{"ts":1752082740000,"o":109088.2,"h":109120.8,"l":109088.9,"c":109103.5,"v":876100,"usd":8.02951402}
{"ts":1752082800000,"o":109103.5,"h":109136.9,"l":109123.6,"c":109123.8,"v":148600,"usd":1.36175477}
{"ts":1752082860000,"o":109123.8,"h":109176.8,"l":109123.8,"c":109176.8,"v":14600,"usd":0.13375599}
{"ts":1752082920000,"o":109176.8,"h":109212.4,"l":109166.7,"c":109166.7,"v":55700,"usd":0.51015148}
{"ts":1752082980000,"o":109166.7,"h":109167.7,"l":109107.1,"c":109107.1,"v":456800,"usd":4.1853663}
{"ts":1752083040000,"o":109107.1,"h":109130,"l":109110.1,"c":109110.1,"v":11700,"usd":0.10721528}
{"ts":1752083100000,"o":109110.1,"h":109128.1,"l":109128.1,"c":109128.1,"v":16000,"usd":0.146616}
{"ts":1752083160000,"o":109128.1,"h":109129.9,"l":109100,"c":109100,"v":112500,"usd":1.03116185}
{"ts":1752083220000,"o":109100,"h":109120,"l":109090,"c":109090,"v":182800,"usd":1.67558784}
{"ts":1752083280000,"o":109090,"h":109098.9,"l":109087.3,"c":109087.3,"v":46000,"usd":0.42167908}
{"ts":1752083340000,"o":109087.3,"h":109092.8,"l":109076,"c":109076,"v":119100,"usd":1.09173904}
{"ts":1752083400000,"o":109076,"h":109075.9,"l":109063.5,"c":109075.5,"v":7200,"usd":0.06601554}
{"ts":1752083460000,"o":109075.5,"h":109130,"l":109078.8,"c":109130,"v":38700,"usd":0.35474659}
{"ts":1752083520000,"o":109130,"h":109132.2,"l":109115,"c":109117.1,"v":1200,"usd":0.01099707}
{"ts":1752083580000,"o":109117.1,"h":109164.4,"l":109131.8,"c":109153.3,"v":69800,"usd":0.63954264}
{"ts":1752083640000,"o":109153.3,"h":109166.9,"l":109110.5,"c":109135.8,"v":842900,"usd":7.72299887}
{"ts":1752083700000,"o":109135.8,"h":109120,"l":109078.7,"c":109078.8,"v":51900,"usd":0.47578374}
{"ts":1752083760000,"o":109078.8,"h":109117.3,"l":109094.2,"c":109117.3,"v":14000,"usd":0.12832113}
{"ts":1752083820000,"o":109117.3,"h":109119.9,"l":109101.3,"c":109119.9,"v":15800,"usd":0.14481436}
{"ts":1752083880000,"o":109119.9,"h":109132,"l":109101.4,"c":109132,"v":24400,"usd":0.22361816}
{"ts":1752083940000,"o":109132,"h":109160,"l":109140,"c":109153.2,"v":20700,"usd":0.18963835}
{"ts":1752084000000,"o":109153.2,"h":109153.1,"l":109120.4,"c":109120.4,"v":77000,"usd":0.70556831}
{"ts":1752084060000,"o":109120.4,"h":109135.7,"l":109110.1,"c":109122.6,"v":137600,"usd":1.26109298}
{"ts":1752084120000,"o":109122.6,"h":109167.7,"l":109110.1,"c":109167.7,"v":178500,"usd":1.63516125}
{"ts":1752084180000,"o":109167.7,"h":109171,"l":109110.1,"c":109120,"v":8400,"usd":0.07697027}
{"ts":1752084240000,"o":109120,"h":109171.1,"l":109128.1,"c":109171.1,"v":69000,"usd":0.63212835}
{"ts":1752084300000,"o":109171.1,"h":109179.9,"l":109161.5,"c":109165.6,"v":18100,"usd":0.1657826}
{"ts":1752084360000,"o":109165.6,"h":109179.8,"l":109140,"c":109140,"v":2600,"usd":0.02381626}
{"ts":1752084420000,"o":109140,"h":109144.2,"l":109120,"c":109120,"v":4900,"usd":0.04489743}
{"ts":1752084480000,"o":109120,"h":109258.7,"l":109134.5,"c":109258.1,"v":316500,"usd":2.89813822}
{"ts":1752084540000,"o":109258.1,"h":109469.9,"l":109260,"c":109444.9,"v":1858000,"usd":16.98239412}
{"ts":1752084600000,"o":109444.9,"h":109459.7,"l":109393.5,"c":109418.8,"v":812400,"usd":7.42401781}
{"ts":1752084660000,"o":109418.8,"h":109445.3,"l":109404.1,"c":109431.1,"v":14600,"usd":0.1334191}
{"ts":1752084720000,"o":109431.1,"h":109499.4,"l":109444,"c":109498.7,"v":1798900,"usd":16.43117847}
{"ts":1752084780000,"o":109498.7,"h":109539.9,"l":109416.5,"c":109419.2,"v":1272000,"usd":11.61661038}
{"ts":1752084840000,"o":109419.2,"h":109477.6,"l":109440,"c":109440,"v":97000,"usd":0.88621831}
{"ts":1752084900000,"o":109440,"h":109452.8,"l":109422.2,"c":109452.6,"v":109100,"usd":0.99681071}
{"ts":1752084960000,"o":109452.6,"h":109454.9,"l":109447.4,"c":109454.9,"v":16100,"usd":0.14709524}
{"ts":1752085020000,"o":109454.9,"h":109440,"l":109361.6,"c":109430.9,"v":354200,"usd":3.23795153}
{"ts":1752085080000,"o":109430.9,"h":109489.1,"l":109434.3,"c":109489,"v":22500,"usd":0.20554919}
{"ts":1752085140000,"o":109489,"h":109499.6,"l":109420,"c":109427.3,"v":299500,"usd":2.7362128}
{"ts":1752085200000,"o":109427.3,"h":109434.1,"l":109376.4,"c":109424.2,"v":78700,"usd":0.71937569}
{"ts":1752085260000,"o":109424.2,"h":109516.7,"l":109398.7,"c":109505.4,"v":645800,"usd":5.89856403}
{"ts":1752085320000,"o":109505.4,"h":109549.3,"l":109493.7,"c":109549.3,"v":263900,"usd":2.40977501}
{"ts":1752085380000,"o":109549.3,"h":109566.5,"l":109550,"c":109559.4,"v":533500,"usd":4.86956105}
{"ts":1752085440000,"o":109559.4,"h":109570,"l":109547.5,"c":109549,"v":487900,"usd":4.45351138}
{"ts":1752085500000,"o":109549,"h":109549,"l":109540,"c":109541.9,"v":29900,"usd":0.27293859}
{"ts":1752085560000,"o":109541.9,"h":109559.6,"l":109520,"c":109520,"v":72000,"usd":0.65729306}
{"ts":1752085620000,"o":109520,"h":109545.2,"l":109510.1,"c":109534.4,"v":133000,"usd":1.21416498}
{"ts":1752085680000,"o":109534.4,"h":109548.7,"l":109520,"c":109520,"v":290900,"usd":2.65584372}
{"ts":1752085740000,"o":109520,"h":109524.7,"l":109500,"c":109524.7,"v":151700,"usd":1.38518129}
{"ts":1752085800000,"o":109524.7,"h":109540,"l":109525.7,"c":109539.9,"v":115200,"usd":1.05176348}
{"ts":1752085860000,"o":109539.9,"h":109547,"l":109512.8,"c":109517.2,"v":11800,"usd":0.10773313}
{"ts":1752085920000,"o":109517.2,"h":109539.8,"l":109490.1,"c":109539.8,"v":105300,"usd":0.96154865}
{"ts":1752085980000,"o":109539.8,"h":109539.8,"l":109481.6,"c":109492.8,"v":291900,"usd":2.66508953}
{"ts":1752086040000,"o":109492.8,"h":109502.4,"l":109484.6,"c":109495.4,"v":11800,"usd":0.10776764}
{"ts":1752086100000,"o":109495.4,"h":109495.3,"l":109447.3,"c":109447.3,"v":126000,"usd":1.15091269}
{"ts":1752086160000,"o":109447.3,"h":109499.8,"l":109447.4,"c":109491.7,"v":232300,"usd":2.12210865}
{"ts":1752086220000,"o":109491.7,"h":109537.7,"l":109500,"c":109515.4,"v":107200,"usd":0.97890709}
{"ts":1752086280000,"o":109515.4,"h":109529.8,"l":109523,"c":109523,"v":18500,"usd":0.16891065}
{"ts":1752086340000,"o":109523,"h":109523.1,"l":109503.9,"c":109508.8,"v":18400,"usd":0.16801094}
{"ts":1752086400000,"o":109508.8,"h":109500,"l":109470.1,"c":109480,"v":128200,"usd":1.17107981}
{"ts":1752086460000,"o":109480,"h":109474.9,"l":109422.6,"c":109422.6,"v":5700,"usd":0.05208017}
{"ts":1752086520000,"o":109422.6,"h":109420,"l":109372.5,"c":109375.4,"v":196900,"usd":1.79976872}
{"ts":1752086580000,"o":109375.4,"h":109384.2,"l":109347.7,"c":109366.4,"v":91100,"usd":0.83299574}
{"ts":1752086640000,"o":109366.4,"h":109412.5,"l":109358.7,"c":109412.5,"v":19500,"usd":0.17825771}
{"ts":1752086700000,"o":109412.5,"h":109413.8,"l":109390,"c":109390,"v":119100,"usd":1.08874848}
{"ts":1752086760000,"o":109390,"h":109384.9,"l":109362.2,"c":109384.9,"v":305500,"usd":2.79328696}
{"ts":1752086820000,"o":109384.9,"h":109384.9,"l":109374.5,"c":109374.5,"v":100700,"usd":0.92060012}
{"ts":1752086880000,"o":109374.5,"h":109450,"l":109390,"c":109450,"v":254600,"usd":2.32688691}
{"ts":1752086940000,"o":109450,"h":109470.3,"l":109458.8,"c":109458.8,"v":17900,"usd":0.16351671}
{"ts":1752087000000,"o":109458.8,"h":109494,"l":109475.4,"c":109475.4,"v":11200,"usd":0.10229653}
{"ts":1752087060000,"o":109475.4,"h":109475.4,"l":109460.1,"c":109475.4,"v":2800,"usd":0.02557691}
{"ts":1752087120000,"o":109475.4,"h":109475.3,"l":109446.1,"c":109452.1,"v":95800,"usd":0.87513651}
{"ts":1752087180000,"o":109452.1,"h":109452,"l":109440.8,"c":109440.8,"v":20000,"usd":0.18274186}
{"ts":1752087240000,"o":109440.8,"h":109475.4,"l":109472.9,"c":109475.4,"v":1300,"usd":0.01187505}
{"ts":1752087300000,"o":109475.4,"h":109475.4,"l":109475.4,"c":109475.4,"v":159200,"usd":1.4542124}
{"ts":1752087360000,"o":109475.4,"h":109523.2,"l":109486.6,"c":109523.2,"v":188700,"usd":1.72343111}
{"ts":1752087420000,"o":109523.2,"h":109523.1,"l":109488.5,"c":109500,"v":14900,"usd":0.13605002}
{"ts":1752087480000,"o":109500,"h":109511,"l":109480,"c":109482,"v":189000,"usd":1.72590658}
{"ts":1752087540000,"o":109482,"h":109503.5,"l":109495,"c":109503.5,"v":36900,"usd":0.33697484}
{"ts":1752087600000,"o":109503.5,"h":109525.9,"l":109511.1,"c":109525.9,"v":120600,"usd":1.10124608}
{"ts":1752087660000,"o":109525.9,"h":109539.8,"l":109521.4,"c":109521.4,"v":117600,"usd":1.07366621}
{"ts":1752087720000,"o":109521.4,"h":109558.6,"l":109531.9,"c":109542.9,"v":95000,"usd":0.867174}
{"ts":1752087780000,"o":109542.9,"h":109575.8,"l":109530.4,"c":109530.4,"v":776400,"usd":7.08680433}
{"ts":1752087840000,"o":109530.4,"h":109530.5,"l":109506.3,"c":109506.3,"v":194600,"usd":1.77668401}
{"ts":1752087900000,"o":109506.3,"h":109530,"l":109501.6,"c":109530,"v":18400,"usd":0.16802545}
{"ts":1752087960000,"o":109530,"h":109538.7,"l":109490.8,"c":109490.8,"v":37400,"usd":0.3415205}
{"ts":1752088020000,"o":109490.8,"h":109537.9,"l":109480.8,"c":109537.9,"v":26400,"usd":0.24111318}
{"ts":1752088080000,"o":109537.9,"h":109555,"l":109540,"c":109555,"v":38000,"usd":0.34687018}
{"ts":1752088140000,"o":109555,"h":109564.9,"l":109550,"c":109550,"v":281000,"usd":2.56470021}
{"ts":1752088200000,"o":109550,"h":109551.3,"l":109520,"c":109520,"v":13500,"usd":0.12324322}
{"ts":1752088260000,"o":109520,"h":109540.7,"l":109526.5,"c":109540.7,"v":21900,"usd":0.1999485}
{"ts":1752088320000,"o":109540.7,"h":109564.9,"l":109550.7,"c":109564.9,"v":15100,"usd":0.13782522}
{"ts":1752088380000,"o":109564.9,"h":109596.2,"l":109564.9,"c":109596.1,"v":186000,"usd":1.69751833}
{"ts":1752088440000,"o":109596.1,"h":109653.1,"l":109596.1,"c":109639.8,"v":844800,"usd":7.70658921}
{"ts":1752088500000,"o":109639.8,"h":109653.6,"l":109639.8,"c":109653.6,"v":6700,"usd":0.06110828}
{"ts":1752088560000,"o":109653.6,"h":109699.9,"l":109653.7,"c":109699.9,"v":350400,"usd":3.19476124}
{"ts":1752088620000,"o":109699.9,"h":109700,"l":109680,"c":109700,"v":126600,"usd":1.15406323}
{"ts":1752088680000,"o":109700,"h":109718.6,"l":109700,"c":109714.4,"v":383400,"usd":3.49467675}
{"ts":1752088740000,"o":109714.4,"h":110007.7,"l":109705.8,"c":109913.1,"v":16581800,"usd":150.86885421}
{"ts":1752088800000,"o":109913.1,"h":110000,"l":109923,"c":109985.1,"v":2428500,"usd":22.0839526}
{"ts":1752088860000,"o":109985.1,"h":110030,"l":109948.2,"c":110022.2,"v":636000,"usd":5.7823833}
{"ts":1752088920000,"o":110022.2,"h":110052,"l":109988.5,"c":110051.8,"v":1982600,"usd":18.02042657}
{"ts":1752088980000,"o":110051.8,"h":110051.8,"l":109959.2,"c":109959.2,"v":502500,"usd":4.56776898}
{"ts":1752089040000,"o":109959.2,"h":110010.9,"l":109942.7,"c":110010.9,"v":266500,"usd":2.42295347}
{"ts":1752089100000,"o":110010.9,"h":110252.8,"l":110006,"c":110218.6,"v":3539000,"usd":32.13545704}
{"ts":1752089160000,"o":110218.6,"h":110289,"l":110173.9,"c":110249,"v":2119400,"usd":19.2212154}
{"ts":1752089220000,"o":110249,"h":110253.5,"l":110153.8,"c":110208.7,"v":337000,"usd":3.0575219}
{"ts":1752089280000,"o":110208.7,"h":110261.1,"l":110191.8,"c":110261.1,"v":219800,"usd":1.99412076}
{"ts":1752089340000,"o":110261.1,"h":110297.5,"l":110236.8,"c":110290.1,"v":667500,"usd":6.05279839}
{"ts":1752089400000,"o":110290.1,"h":110375.1,"l":110299,"c":110375.1,"v":921100,"usd":8.34733398}
{"ts":1752089460000,"o":110375.1,"h":110478.9,"l":110365.6,"c":110409.4,"v":4193800,"usd":37.97874326}
{"ts":1752089520000,"o":110409.4,"h":110478.9,"l":110362.5,"c":110437.4,"v":1962100,"usd":17.7669333}
{"ts":1752089580000,"o":110437.4,"h":110458.8,"l":110338.4,"c":110370.9,"v":1566100,"usd":14.18481241}
{"ts":1752089640000,"o":110370.9,"h":110370.9,"l":110273.2,"c":110360.4,"v":1563800,"usd":14.17527728}
{"ts":1752089700000,"o":110360.4,"h":110463.5,"l":110351.3,"c":110463.4,"v":824700,"usd":7.47043991}
{"ts":1752089760000,"o":110463.4,"h":110476.2,"l":110387,"c":110412.4,"v":453200,"usd":4.10399679}
{"ts":1752089820000,"o":110412.4,"h":110459.9,"l":110414.7,"c":110454.4,"v":142700,"usd":1.29214502}
{"ts":1752089880000,"o":110454.4,"h":111069.9,"l":110412.5,"c":110939.7,"v":26735100,"usd":241.19216468}
{"ts":1752089940000,"o":110939.7,"h":111000,"l":110841.5,"c":110927.4,"v":2109700,"usd":19.01960947}
{"ts":1752090000000,"o":110927.4,"h":110983.9,"l":110834.6,"c":110925.9,"v":1506600,"usd":13.58299909}
{"ts":1752090060000,"o":110925.9,"h":111422.5,"l":110944.1,"c":111292.4,"v":10073900,"usd":90.53278886}
{"ts":1752090120000,"o":111292.4,"h":111460,"l":111230.4,"c":111442.8,"v":2996400,"usd":26.90726537}
{"ts":1752090180000,"o":111442.8,"h":111460,"l":111288.5,"c":111288.5,"v":748800,"usd":6.72592604}
{"ts":1752090240000,"o":111288.5,"h":111445.1,"l":111263.8,"c":111442.7,"v":975100,"usd":8.75526821}
{"ts":1752090300000,"o":111442.7,"h":111450,"l":111378.8,"c":111439.4,"v":476100,"usd":4.27275484}
{"ts":1752090360000,"o":111439.4,"h":111532.8,"l":111381.8,"c":111499.4,"v":2435700,"usd":21.85047977}
{"ts":1752090420000,"o":111499.4,"h":111479,"l":111243,"c":111350.1,"v":1290200,"usd":11.59096179}
{"ts":1752090480000,"o":111350.1,"h":111522.9,"l":111324.4,"c":111497.9,"v":1743200,"usd":15.64234376}
{"ts":1752090540000,"o":111497.9,"h":111613.9,"l":111455.8,"c":111539.6,"v":2742600,"usd":24.58850866}
{"ts":1752090600000,"o":111539.6,"h":111663.8,"l":111527.9,"c":111550.1,"v":1506800,"usd":13.5003034}
{"ts":1752090660000,"o":111550.1,"h":111680.1,"l":111555,"c":111639.1,"v":1244700,"usd":11.1500085}
{"ts":1752090720000,"o":111639.1,"h":111660.4,"l":111600.1,"c":111642.2,"v":767800,"usd":6.87844118}
{"ts":1752090780000,"o":111642.2,"h":111800,"l":111590.1,"c":111791.9,"v":1818500,"usd":16.27702641}
{"ts":1752090840000,"o":111791.9,"h":111919,"l":111775.6,"c":111891.6,"v":3754400,"usd":33.56690494}
{"ts":1752090900000,"o":111891.6,"h":111926.6,"l":111832.3,"c":111892.8,"v":2875800,"usd":25.70370761}
{"ts":1752090960000,"o":111892.8,"h":112064.1,"l":111583.1,"c":111599.1,"v":9087000,"usd":81.16462903}
{"ts":1752091020000,"o":111599.1,"h":111958,"l":111651.5,"c":111950.1,"v":1100000,"usd":9.8419742}
{"ts":1752091080000,"o":111950.1,"h":111970.3,"l":111684.1,"c":111705.1,"v":1138300,"usd":10.17956977}
{"ts":1752091140000,"o":111705.1,"h":111825.3,"l":111704.2,"c":111766.9,"v":719200,"usd":6.43376804}
{"ts":1752091200000,"o":111766.9,"h":111805.4,"l":111666.4,"c":111796.2,"v":1782900,"usd":15.95471776}
{"ts":1752091260000,"o":111796.2,"h":111977.9,"l":111703.9,"c":111716,"v":2377000,"usd":21.25738156}
{"ts":1752091320000,"o":111716,"h":111900,"l":111663.9,"c":111693.8,"v":373200,"usd":3.3385355}
{"ts":1752091380000,"o":111693.8,"h":111909.9,"l":111642.9,"c":111909.9,"v":6302100,"usd":56.3735119}
{"ts":1752091440000,"o":111909.9,"h":111909.6,"l":111680,"c":111765.5,"v":1041200,"usd":9.31616707}
{"ts":1752091500000,"o":111765.5,"h":111774.1,"l":111575.1,"c":111603.7,"v":3169100,"usd":28.38108035}
{"ts":1752091560000,"o":111603.7,"h":111697.3,"l":111584.7,"c":111644.2,"v":955100,"usd":8.55466177}
{"ts":1752091620000,"o":111644.2,"h":111638.8,"l":111526.8,"c":111566.4,"v":1003500,"usd":8.99359133}
{"ts":1752091680000,"o":111566.4,"h":111555.6,"l":111460.1,"c":111488.3,"v":1463200,"usd":13.12189002}
{"ts":1752091740000,"o":111488.3,"h":111509.4,"l":111254.2,"c":111278.9,"v":3132600,"usd":28.13294808}
{"ts":1752091800000,"o":111278.9,"h":111278.2,"l":111179.4,"c":111195.9,"v":2269500,"usd":20.40389256}
{"ts":1752091860000,"o":111195.9,"h":111354.8,"l":111168.4,"c":111324.3,"v":2116800,"usd":19.02728805}
{"ts":1752091920000,"o":111324.3,"h":111367.4,"l":111260.4,"c":111280.8,"v":109500,"usd":0.98367408}
{"ts":1752091980000,"o":111280.8,"h":111292.4,"l":111168.1,"c":111230.7,"v":2953800,"usd":26.56247335}
{"ts":1752092040000,"o":111230.7,"h":111399.9,"l":111192.9,"c":111399.9,"v":1290600,"usd":11.59613662}
{"ts":1752092100000,"o":111399.9,"h":111415.5,"l":111323,"c":111372.4,"v":349800,"usd":3.1404407}
{"ts":1752092160000,"o":111372.4,"h":111398.3,"l":111303.5,"c":111331.1,"v":360400,"usd":3.23678415}
{"ts":1752092220000,"o":111331.1,"h":111414,"l":111310.8,"c":111379.7,"v":749000,"usd":6.72561616}
{"ts":1752092280000,"o":111379.7,"h":111407.9,"l":111373.3,"c":111373.3,"v":235100,"usd":2.11055022}
{"ts":1752092340000,"o":111373.3,"h":111391.2,"l":111282.9,"c":111282.9,"v":913500,"usd":8.20668494}
{"ts":1752092400000,"o":111282.9,"h":111293.4,"l":111250.1,"c":111286,"v":140300,"usd":1.26087565}
{"ts":1752092460000,"o":111286,"h":111292.7,"l":111260.5,"c":111281.5,"v":349100,"usd":3.13728484}
{"ts":1752092520000,"o":111281.5,"h":111260.7,"l":111229.4,"c":111229.9,"v":148000,"usd":1.33043314}
{"ts":1752092580000,"o":111229.9,"h":111252.9,"l":111186.3,"c":111195.5,"v":848700,"usd":7.63067232}
{"ts":1752092640000,"o":111195.5,"h":111204.3,"l":111138.4,"c":111204.1,"v":395700,"usd":3.55926848}
{"ts":1752092700000,"o":111204.1,"h":111236,"l":111100.1,"c":111128.1,"v":661100,"usd":5.94818551}
{"ts":1752092760000,"o":111128.1,"h":111128.1,"l":111000,"c":111007.3,"v":2132500,"usd":19.19727163}
{"ts":1752092820000,"o":111007.3,"h":111053.9,"l":110949.5,"c":111041,"v":1967500,"usd":17.72700213}
{"ts":1752092880000,"o":111041,"h":111112.8,"l":111027.1,"c":111050.8,"v":415300,"usd":3.73870031}
{"ts":1752092940000,"o":111050.8,"h":111090.5,"l":111014.7,"c":111055.8,"v":235800,"usd":2.12333645}
{"ts":1752093000000,"o":111055.8,"h":111060.5,"l":111035.9,"c":111040.4,"v":71400,"usd":0.64295995}
{"ts":1752093060000,"o":111040.4,"h":111039.4,"l":110980.1,"c":110980.2,"v":606000,"usd":5.45902675}
{"ts":1752093120000,"o":110980.2,"h":111043.6,"l":110962.3,"c":111015.2,"v":1162600,"usd":10.47362149}
{"ts":1752093180000,"o":111015.2,"h":111015.2,"l":110867.5,"c":110867.6,"v":1302400,"usd":11.74408436}
{"ts":1752093240000,"o":110867.6,"h":110914.3,"l":110867.5,"c":110892.6,"v":415500,"usd":3.74675105}
{"ts":1752093300000,"o":110892.6,"h":111015.4,"l":110882.9,"c":111015.4,"v":927600,"usd":8.36164296}
{"ts":1752093360000,"o":111015.4,"h":111139.5,"l":110968,"c":110968,"v":1812400,"usd":16.31675097}
{"ts":1752093420000,"o":110968,"h":111037.3,"l":110920,"c":110920,"v":861500,"usd":7.76345559}
{"ts":1752093480000,"o":110920,"h":111008.8,"l":110867.6,"c":110968.1,"v":778000,"usd":7.01285043}
{"ts":1752093540000,"o":110968.1,"h":110988.6,"l":110938.8,"c":110949.6,"v":131700,"usd":1.18696121}
{"ts":1752093600000,"o":110949.6,"h":111005.8,"l":110907.5,"c":110944.5,"v":748800,"usd":6.74888815}
{"ts":1752093660000,"o":110944.5,"h":110954,"l":110889.5,"c":110890.7,"v":349700,"usd":3.15214119}
{"ts":1752093720000,"o":110890.7,"h":110976.1,"l":110897.6,"c":110976.1,"v":178000,"usd":1.60456883}
{"ts":1752093780000,"o":110976.1,"h":110994.7,"l":110954.9,"c":110981.4,"v":128300,"usd":1.15616973}
{"ts":1752093840000,"o":110981.4,"h":110978.5,"l":110945.6,"c":110955.1,"v":274600,"usd":2.4748891}
{"ts":1752093900000,"o":110955.1,"h":111033.5,"l":110952.1,"c":111033.5,"v":224800,"usd":2.02511588}
{"ts":1752093960000,"o":111033.5,"h":111042.3,"l":110969.4,"c":110969.4,"v":142400,"usd":1.28269473}
{"ts":1752094020000,"o":110969.4,"h":110986.3,"l":110935.2,"c":110935.2,"v":342900,"usd":3.09006293}
{"ts":1752094080000,"o":110935.2,"h":110962.4,"l":110850.1,"c":110877.2,"v":868500,"usd":7.83162756}
{"ts":1752094140000,"o":110877.2,"h":110892.2,"l":110808.4,"c":110825.5,"v":543200,"usd":4.90011713}
{"ts":1752094200000,"o":110825.5,"h":110872.9,"l":110825.6,"c":110849.1,"v":131900,"usd":1.18995383}
{"ts":1752094260000,"o":110849.1,"h":110868.8,"l":110844.2,"c":110868.3,"v":174400,"usd":1.57316939}
{"ts":1752094320000,"o":110868.3,"h":110885.4,"l":110840.8,"c":110858.9,"v":135300,"usd":1.22028682}
{"ts":1752094380000,"o":110858.9,"h":110862.4,"l":110816.3,"c":110817.9,"v":130100,"usd":1.17393288}
{"ts":1752094440000,"o":110817.9,"h":110824.9,"l":110780.1,"c":110793.1,"v":814200,"usd":7.34874574}
{"ts":1752094500000,"o":110793.1,"h":110800.1,"l":110656.3,"c":110656.3,"v":1737000,"usd":15.68566551}
{"ts":1752094560000,"o":110656.3,"h":110800,"l":110600.1,"c":110791.5,"v":960900,"usd":8.68253321}
{"ts":1752094620000,"o":110791.5,"h":110801.1,"l":110712.3,"c":110754.7,"v":376300,"usd":3.39792786}
{"ts":1752094680000,"o":110754.7,"h":110764.4,"l":110707.4,"c":110733.9,"v":297300,"usd":2.68473363}
{"ts":1752094740000,"o":110733.9,"h":110761.6,"l":110691,"c":110739.9,"v":337700,"usd":3.0498852}
{"ts":1752094800000,"o":110739.9,"h":110777.9,"l":110714.6,"c":110761,"v":389500,"usd":3.51694167}
{"ts":1752094860000,"o":110761,"h":110777.1,"l":110708.5,"c":110727.8,"v":96500,"usd":0.87131815}
{"ts":1752094920000,"o":110727.8,"h":110899.8,"l":110730.9,"c":110885.2,"v":325200,"usd":2.93466501}
{"ts":1752094980000,"o":110885.2,"h":110975,"l":110885.2,"c":110919.5,"v":873800,"usd":7.87547524}
{"ts":1752095040000,"o":110919.5,"h":111089.9,"l":110941.9,"c":111064.4,"v":1345400,"usd":12.11535267}
{"ts":1752095100000,"o":111064.4,"h":111154.2,"l":111036.3,"c":111119.9,"v":718200,"usd":6.46413245}
{"ts":1752095160000,"o":111119.9,"h":111130.3,"l":111018.6,"c":111037.9,"v":670100,"usd":6.03281211}
{"ts":1752095220000,"o":111037.9,"h":111223.9,"l":111051.9,"c":111127.5,"v":3357000,"usd":30.20418202}
{"ts":1752095280000,"o":111127.5,"h":111179.6,"l":111057,"c":111091,"v":803700,"usd":7.231105}
{"ts":1752095340000,"o":111091,"h":111093,"l":111056.9,"c":111056.9,"v":39000,"usd":0.3510922}
{"ts":1752095400000,"o":111056.9,"h":111130,"l":111017.4,"c":111130,"v":441100,"usd":3.97165439}
{"ts":1752095460000,"o":111130,"h":111132.9,"l":111097.8,"c":111097.8,"v":144200,"usd":1.29773387}
{"ts":1752095520000,"o":111097.8,"h":111131.4,"l":111056.7,"c":111059.2,"v":2090900,"usd":18.82154131}
{"ts":1752095580000,"o":111059.2,"h":111091.9,"l":111047.8,"c":111076.4,"v":1018000,"usd":9.16502439}
{"ts":1752095640000,"o":111076.4,"h":111091,"l":111059.6,"c":111063.8,"v":206300,"usd":1.85734898}
{"ts":1752095700000,"o":111063.8,"h":111104.7,"l":111063.9,"c":111104.7,"v":876300,"usd":7.88930463}
{"ts":1752095760000,"o":111104.7,"h":111105,"l":111070,"c":111074.6,"v":58400,"usd":0.52566941}
{"ts":1752095820000,"o":111074.6,"h":111121.8,"l":111050,"c":111081.7,"v":484100,"usd":4.35771912}
{"ts":1752095880000,"o":111081.7,"h":111191.2,"l":111070.4,"c":111186.2,"v":357600,"usd":3.21790414}
{"ts":1752095940000,"o":111186.2,"h":111200,"l":111100,"c":111100,"v":139700,"usd":1.2567172}
{"ts":1752096000000,"o":111100,"h":111134.8,"l":111057.3,"c":111134.8,"v":148200,"usd":1.3341029}
{"ts":1752096060000,"o":111134.8,"h":111248.5,"l":111153.1,"c":111239.6,"v":195900,"usd":1.76177629}
{"ts":1752096120000,"o":111239.6,"h":111300,"l":111239.6,"c":111284.3,"v":317800,"usd":2.85601134}
{"ts":1752096180000,"o":111284.3,"h":111302.6,"l":111277.9,"c":111302.6,"v":59400,"usd":0.53375627}
{"ts":1752096240000,"o":111302.6,"h":111325.2,"l":111302.7,"c":111325.2,"v":286400,"usd":2.57266789}
{"ts":1752096300000,"o":111325.2,"h":111325.2,"l":111309.5,"c":111309.5,"v":204500,"usd":1.83716912}
{"ts":1752096360000,"o":111309.5,"h":111302.5,"l":111174.4,"c":111233.7,"v":138500,"usd":1.24549851}
{"ts":1752096420000,"o":111233.7,"h":111309.6,"l":111204.8,"c":111210,"v":845900,"usd":7.60140494}
{"ts":1752096480000,"o":111210,"h":111254.8,"l":111183.2,"c":111243.9,"v":1239300,"usd":11.14300963}
{"ts":1752096540000,"o":111243.9,"h":111257.4,"l":111192.9,"c":111236.4,"v":351500,"usd":3.16015698}
{"ts":1752096600000,"o":111236.4,"h":111269.5,"l":111222.3,"c":111269.5,"v":247000,"usd":2.22036202}
{"ts":1752096660000,"o":111269.5,"h":111285.4,"l":111131.4,"c":111136.4,"v":504900,"usd":4.54065345}
{"ts":1752096720000,"o":111136.4,"h":111158.1,"l":111084.2,"c":111116.6,"v":482300,"usd":4.34039302}
{"ts":1752096780000,"o":111116.6,"h":111127.8,"l":111117.4,"c":111117.4,"v":13800,"usd":0.12418712}
{"ts":1752096840000,"o":111117.4,"h":111153.7,"l":111069.2,"c":111147.5,"v":323700,"usd":2.91306398}
{"ts":1752096900000,"o":111147.5,"h":111142.5,"l":111042.4,"c":111042.4,"v":547100,"usd":4.92491734}
{"ts":1752096960000,"o":111042.4,"h":111042.3,"l":110923,"c":110996.3,"v":395200,"usd":3.56092154}
{"ts":1752097020000,"o":110996.3,"h":110990.1,"l":110943.6,"c":110943.6,"v":260400,"usd":2.3467943}
{"ts":1752097080000,"o":110943.6,"h":110994.7,"l":110927.1,"c":110986.7,"v":200200,"usd":1.8042617}
{"ts":1752097140000,"o":110986.7,"h":111010.2,"l":110986.6,"c":111010.2,"v":152200,"usd":1.37124012}
{"ts":1752097200000,"o":111010.2,"h":111052.2,"l":110972.2,"c":110972.2,"v":368900,"usd":3.32229633}
{"ts":1752097260000,"o":110972.2,"h":110999.7,"l":110935.4,"c":110999.7,"v":7900,"usd":0.07118621}
{"ts":1752097320000,"o":110999.7,"h":111040.1,"l":110982.8,"c":111031.6,"v":153000,"usd":1.37822676}
{"ts":1752097380000,"o":111031.6,"h":111049.6,"l":111031.5,"c":111049.6,"v":61600,"usd":0.55479687}
{"ts":1752097440000,"o":111049.6,"h":111058.6,"l":111012.9,"c":111012.9,"v":264400,"usd":2.38095616}
{"ts":1752097500000,"o":111012.9,"h":111119.8,"l":111029.1,"c":111095.4,"v":510500,"usd":4.59580158}
{"ts":1752097560000,"o":111095.4,"h":111138.4,"l":111069.2,"c":111106.5,"v":122000,"usd":1.09811123}
{"ts":1752097620000,"o":111106.5,"h":111126.4,"l":111081.6,"c":111093.3,"v":547500,"usd":4.9273668}
{"ts":1752097680000,"o":111093.3,"h":111159.4,"l":111107.4,"c":111159.4,"v":165100,"usd":1.48564427}
{"ts":1752097740000,"o":111159.4,"h":111196.7,"l":111115.8,"c":111115.8,"v":113000,"usd":1.01646858}
{"ts":1752097800000,"o":111115.8,"h":111147.2,"l":111079.9,"c":111079.9,"v":24300,"usd":0.21865139}
{"ts":1752097860000,"o":111079.9,"h":111057.9,"l":111018.6,"c":111018.6,"v":25200,"usd":0.22695264}
{"ts":1752097920000,"o":111018.6,"h":111028,"l":111018.6,"c":111018.7,"v":161700,"usd":1.45640035}
{"ts":1752097980000,"o":111018.7,"h":111018.6,"l":110969.9,"c":110984.1,"v":89900,"usd":0.8100112}
{"ts":1752098040000,"o":110984.1,"h":110991.5,"l":110959.5,"c":110959.5,"v":210200,"usd":1.89428374}
{"ts":1752098100000,"o":110959.5,"h":111042.7,"l":110982,"c":111008.3,"v":611000,"usd":5.50394533}
{"ts":1752098160000,"o":111008.3,"h":111008.3,"l":110996.5,"c":110996.5,"v":2400,"usd":0.02162111}
{"ts":1752098220000,"o":110996.5,"h":110996.6,"l":110996.5,"c":110996.6,"v":5400,"usd":0.04865022}
{"ts":1752098280000,"o":110996.6,"h":111003.3,"l":110970.4,"c":110970.4,"v":252500,"usd":2.27485994}
{"ts":1752098340000,"o":110970.4,"h":111008.8,"l":110970.3,"c":110997.6,"v":51500,"usd":0.46406945}
{"ts":1752098400000,"o":110997.6,"h":110988.6,"l":110868.2,"c":110868.3,"v":315300,"usd":2.84242838}
{"ts":1752098460000,"o":110868.3,"h":111011.8,"l":110868.2,"c":111008.2,"v":51000,"usd":0.45966248}
{"ts":1752098520000,"o":111008.2,"h":111139.5,"l":111008.3,"c":111129.8,"v":186100,"usd":1.67610603}
{"ts":1752098580000,"o":111129.8,"h":111129.7,"l":111000,"c":111000,"v":137400,"usd":1.23735235}
{"ts":1752098640000,"o":111000,"h":111036.2,"l":110967.9,"c":111036.2,"v":55200,"usd":0.49727845}
{"ts":1752098700000,"o":111036.2,"h":111110.1,"l":111016.8,"c":111075.1,"v":142900,"usd":1.28633179}
{"ts":1752098760000,"o":111075.1,"h":111136.9,"l":111055.9,"c":111130,"v":59800,"usd":0.5381851}
{"ts":1752098820000,"o":111130,"h":111134.6,"l":111085.8,"c":111106.3,"v":44100,"usd":0.39688389}
{"ts":1752098880000,"o":111106.3,"h":111134.7,"l":111098.8,"c":111134.7,"v":32400,"usd":0.29161104}
{"ts":1752098940000,"o":111134.7,"h":111135.1,"l":111102.8,"c":111121,"v":116800,"usd":1.05109321}
{"ts":1752099000000,"o":111121,"h":111215.4,"l":111128.8,"c":111215.4,"v":841900,"usd":7.57342711}
{"ts":1752099060000,"o":111215.4,"h":111300,"l":111206.9,"c":111245.4,"v":596600,"usd":5.36251288}
{"ts":1752099120000,"o":111245.4,"h":111326.7,"l":111245.6,"c":111285.6,"v":254400,"usd":2.28589533}
{"ts":1752099180000,"o":111285.6,"h":111305.8,"l":111266.6,"c":111283.2,"v":134200,"usd":1.20590845}
{"ts":1752099240000,"o":111283.2,"h":111330,"l":111276.9,"c":111316.2,"v":178900,"usd":1.60715966}
{"ts":1752099300000,"o":111316.2,"h":111360.1,"l":111331.3,"c":111354.2,"v":134900,"usd":1.21143996}
{"ts":1752099360000,"o":111354.2,"h":111342.6,"l":111290.9,"c":111332.4,"v":47800,"usd":0.4293667}
{"ts":1752099420000,"o":111332.4,"h":111364.4,"l":111305.4,"c":111364.4,"v":160100,"usd":1.43783552}
{"ts":1752099480000,"o":111364.4,"h":111399.9,"l":111352.3,"c":111365,"v":424400,"usd":3.81053768}
{"ts":1752099540000,"o":111365,"h":111383.2,"l":111349.8,"c":111354,"v":60300,"usd":0.54142849}
{"ts":1752099600000,"o":111354,"h":111392.5,"l":111338.3,"c":111383.1,"v":147500,"usd":1.32464858}
{"ts":1752099660000,"o":111383.1,"h":111377.6,"l":111346.6,"c":111346.6,"v":16100,"usd":0.14456537}
{"ts":1752099720000,"o":111346.6,"h":111338.4,"l":111281.7,"c":111281.7,"v":200800,"usd":1.80368902}
{"ts":1752099780000,"o":111281.7,"h":111296.8,"l":111203.8,"c":111203.8,"v":75000,"usd":0.67417067}
{"ts":1752099840000,"o":111203.8,"h":111250.6,"l":111200,"c":111232.9,"v":175700,"usd":1.57968489}
{"ts":1752099900000,"o":111232.9,"h":111243.6,"l":111211.9,"c":111241.2,"v":152000,"usd":1.36654613}
{"ts":1752099960000,"o":111241.2,"h":111261.3,"l":111195.3,"c":111195.3,"v":120200,"usd":1.08063513}
{"ts":1752100020000,"o":111195.3,"h":111202.9,"l":111170.1,"c":111170.9,"v":236300,"usd":2.1252761}
{"ts":1752100080000,"o":111170.9,"h":111182.2,"l":111140.7,"c":111143.7,"v":141400,"usd":1.27203532}
{"ts":1752100140000,"o":111143.7,"h":111164.8,"l":111125,"c":111133.5,"v":145800,"usd":1.31171966}
{"ts":1752100200000,"o":111133.5,"h":111132.2,"l":111113.8,"c":111127,"v":510900,"usd":4.59755799}
{"ts":1752100260000,"o":111127,"h":111150.5,"l":111124.9,"c":111137.8,"v":278500,"usd":2.50592765}
{"ts":1752100320000,"o":111137.8,"h":111217.9,"l":111135.3,"c":111217.9,"v":398300,"usd":3.58276878}
{"ts":1752100380000,"o":111217.9,"h":111234.5,"l":111170.3,"c":111170.3,"v":122900,"usd":1.10508762}
{"ts":1752100440000,"o":111170.3,"h":111196.5,"l":111151.9,"c":111196.5,"v":116000,"usd":1.04335702}
{"ts":1752100500000,"o":111196.5,"h":111221.1,"l":111179.8,"c":111179.8,"v":157600,"usd":1.41724749}
{"ts":1752100560000,"o":111179.8,"h":111179.8,"l":111147.3,"c":111152,"v":168200,"usd":1.5129451}
{"ts":1752100620000,"o":111152,"h":111162.3,"l":111152,"c":111152,"v":51100,"usd":0.45973105}
{"ts":1752100680000,"o":111152,"h":111166.6,"l":111131.2,"c":111160.1,"v":151900,"usd":1.3666211}
{"ts":1752100740000,"o":111160.1,"h":111167.9,"l":111149.7,"c":111167.9,"v":18300,"usd":0.16463127}
{"ts":1752100800000,"o":111167.9,"h":111257.4,"l":111176.9,"c":111249,"v":560400,"usd":5.03790808}
{"ts":1752100860000,"o":111249,"h":111373.5,"l":111258.4,"c":111292.3,"v":1771400,"usd":15.91396989}
{"ts":1752100920000,"o":111292.3,"h":111352.7,"l":111292.4,"c":111352.6,"v":31600,"usd":0.28382342}
{"ts":1752100980000,"o":111352.6,"h":111333.8,"l":111333,"c":111333,"v":20500,"usd":0.1841317}
{"ts":1752101040000,"o":111333,"h":111359.5,"l":111301.9,"c":111301.9,"v":668400,"usd":6.0031133}
{"ts":1752101100000,"o":111301.9,"h":111338.1,"l":111274.8,"c":111338.1,"v":256400,"usd":2.30365685}
{"ts":1752101160000,"o":111338.1,"h":111385.8,"l":111338.9,"c":111385.8,"v":358500,"usd":3.21950965}
{"ts":1752101220000,"o":111385.8,"h":111431.9,"l":111385.7,"c":111418.2,"v":1604900,"usd":14.40587514}
{"ts":1752101280000,"o":111418.2,"h":111434.5,"l":111381.1,"c":111434.5,"v":190700,"usd":1.7117715}
{"ts":1752101340000,"o":111434.5,"h":111468.5,"l":111430.2,"c":111449.8,"v":40700,"usd":0.36517524}
{"ts":1752101400000,"o":111449.8,"h":111468.5,"l":111422.4,"c":111459.7,"v":19600,"usd":0.17585522}
{"ts":1752101460000,"o":111459.7,"h":111459.7,"l":111412.1,"c":111412.1,"v":50100,"usd":0.44961733}
{"ts":1752101520000,"o":111412.1,"h":111427.6,"l":111354.8,"c":111395.2,"v":209100,"usd":1.8767636}
{"ts":1752101580000,"o":111395.2,"h":111401.6,"l":111389.6,"c":111394.5,"v":41100,"usd":0.36895767}
{"ts":1752101640000,"o":111394.5,"h":111427.6,"l":111401,"c":111401,"v":27800,"usd":0.24950732}
{"ts":1752101700000,"o":111401,"h":111401,"l":111355.2,"c":111355.2,"v":22900,"usd":0.20559539}
{"ts":1752101760000,"o":111355.2,"h":111420.2,"l":111351.8,"c":111394.5,"v":653400,"usd":5.8660743}
{"ts":1752101820000,"o":111394.5,"h":111415.2,"l":111367.6,"c":111408.2,"v":74500,"usd":0.66884528}
{"ts":1752101880000,"o":111408.2,"h":111418.4,"l":111398.7,"c":111407.8,"v":109700,"usd":0.98459016}
{"ts":1752101940000,"o":111407.8,"h":111455.8,"l":111412.9,"c":111455.8,"v":447700,"usd":4.01776481}
{"ts":1752102000000,"o":111455.8,"h":111464.4,"l":111434.4,"c":111434.4,"v":20300,"usd":0.18213669}
{"ts":1752102060000,"o":111434.4,"h":111449.4,"l":111387.5,"c":111449.4,"v":74200,"usd":0.66598418}
{"ts":1752102120000,"o":111449.4,"h":111443.4,"l":111384.2,"c":111425.8,"v":153900,"usd":1.38136103}
{"ts":1752102180000,"o":111425.8,"h":111439,"l":111389.9,"c":111434,"v":264900,"usd":2.37742245}
{"ts":1752102240000,"o":111434,"h":111407.4,"l":111367,"c":111367,"v":67500,"usd":0.60592719}
{"ts":1752102300000,"o":111367,"h":111375,"l":111325.5,"c":111338.6,"v":279900,"usd":2.51363899}
{"ts":1752102360000,"o":111338.6,"h":111366.8,"l":111307.6,"c":111366.7,"v":44000,"usd":0.39515689}
{"ts":1752102420000,"o":111366.7,"h":111428.8,"l":111366.7,"c":111422,"v":60900,"usd":0.54655922}
{"ts":1752102480000,"o":111422,"h":111464.3,"l":111445.5,"c":111464.3,"v":43500,"usd":0.39028935}
{"ts":1752102540000,"o":111464.3,"h":111522,"l":111450,"c":111457.1,"v":3003400,"usd":26.94253943}
{"ts":1752102600000,"o":111457.1,"h":111473.6,"l":111420.7,"c":111444.7,"v":141600,"usd":1.27030681}
{"ts":1752102660000,"o":111444.7,"h":111447.8,"l":111423.1,"c":111425.2,"v":553900,"usd":4.97047826}
{"ts":1752102720000,"o":111425.2,"h":111431,"l":111431,"c":111431,"v":100,"usd":0.00089742}
{"ts":1752102780000,"o":111431,"h":111502.2,"l":111427.6,"c":111427.6,"v":570900,"usd":5.12161121}
{"ts":1752102840000,"o":111427.6,"h":111427.6,"l":111388.1,"c":111424.7,"v":589000,"usd":5.286616}
{"ts":1752102900000,"o":111424.7,"h":111430.2,"l":111388,"c":111388,"v":28000,"usd":0.25129216}
{"ts":1752102960000,"o":111388,"h":111430.3,"l":111388,"c":111430.3,"v":338800,"usd":3.04157851}
{"ts":1752103020000,"o":111430.3,"h":111445,"l":111430.4,"c":111445,"v":2200,"usd":0.01974144}
{"ts":1752103080000,"o":111445,"h":111492,"l":111444.9,"c":111492,"v":75400,"usd":0.67649884}
{"ts":1752103140000,"o":111492,"h":111500,"l":111480,"c":111480,"v":49200,"usd":0.44130941}
{"ts":1752103200000,"o":111480,"h":111529.9,"l":111486,"c":111529.9,"v":162800,"usd":1.46016524}
{"ts":1752103260000,"o":111529.9,"h":111532.1,"l":111500,"c":111529.8,"v":33300,"usd":0.29857703}
{"ts":1752103320000,"o":111529.8,"h":111542,"l":111507.9,"c":111525.7,"v":57500,"usd":0.51554144}
{"ts":1752103380000,"o":111525.7,"h":111542.9,"l":111520,"c":111542.9,"v":38800,"usd":0.34789968}
{"ts":1752103440000,"o":111542.9,"h":111542.9,"l":111527.5,"c":111541.2,"v":9800,"usd":0.08786055}
{"ts":1752103500000,"o":111541.2,"h":111542.9,"l":111517.1,"c":111542.9,"v":80700,"usd":0.72349287}
{"ts":1752103560000,"o":111542.9,"h":111579.2,"l":111542.9,"c":111576.1,"v":421100,"usd":3.77489168}
{"ts":1752103620000,"o":111576.1,"h":111580,"l":111561.3,"c":111561.3,"v":240400,"usd":2.15453793}
{"ts":1752103680000,"o":111561.3,"h":111585.6,"l":111554,"c":111554,"v":223600,"usd":2.00402485}
{"ts":1752103740000,"o":111554,"h":111561.1,"l":111510,"c":111510,"v":179500,"usd":1.60917602}
{"ts":1752103800000,"o":111510,"h":111510.1,"l":111460,"c":111460,"v":270800,"usd":2.4287278}
{"ts":1752103860000,"o":111460,"h":111529.9,"l":111462.8,"c":111528.1,"v":126000,"usd":1.13002099}
{"ts":1752103920000,"o":111528.1,"h":111539.8,"l":111527.7,"c":111527.7,"v":59500,"usd":0.53344511}
{"ts":1752103980000,"o":111527.7,"h":111577,"l":111516.3,"c":111552.7,"v":355200,"usd":3.18407202}
{"ts":1752104040000,"o":111552.7,"h":111549.3,"l":111512.2,"c":111515.6,"v":76400,"usd":0.68504503}
{"ts":1752104100000,"o":111515.6,"h":111507.2,"l":111507.2,"c":111507.2,"v":100,"usd":0.0008968}
{"ts":1752104160000,"o":111507.2,"h":111494.9,"l":111427.1,"c":111456.1,"v":224500,"usd":2.01405678}
{"ts":1752104220000,"o":111456.1,"h":111503.4,"l":111463.4,"c":111472.7,"v":69000,"usd":0.6189122}
{"ts":1752104280000,"o":111472.7,"h":111464.2,"l":111441.4,"c":111441.4,"v":500,"usd":0.00448611}
{"ts":1752104340000,"o":111441.4,"h":111465.9,"l":111439.9,"c":111439.9,"v":34400,"usd":0.30865445}
{"ts":1752104400000,"o":111439.9,"h":111456.8,"l":111400,"c":111456.8,"v":135700,"usd":1.21772704}
{"ts":1752104460000,"o":111456.8,"h":111499.3,"l":111453.6,"c":111485.1,"v":20000,"usd":0.17943314}
{"ts":1752104520000,"o":111485.1,"h":111478.4,"l":111453.6,"c":111453.6,"v":11000,"usd":0.09868487}
{"ts":1752104580000,"o":111453.6,"h":111442.3,"l":111406.1,"c":111429,"v":117700,"usd":1.05616527}
{"ts":1752104640000,"o":111429,"h":111417,"l":111413.9,"c":111413.9,"v":7100,"usd":0.06372545}
{"ts":1752104700000,"o":111413.9,"h":111424.3,"l":111400.6,"c":111408.9,"v":14100,"usd":0.12654798}
{"ts":1752104760000,"o":111408.9,"h":111466.9,"l":111415.8,"c":111466.9,"v":2700,"usd":0.02422494}
{"ts":1752104820000,"o":111466.9,"h":111476.4,"l":111417,"c":111417,"v":38100,"usd":0.34181523}
{"ts":1752104880000,"o":111417,"h":111436.2,"l":111388,"c":111388,"v":356700,"usd":3.20179609}
{"ts":1752104940000,"o":111388,"h":111417.9,"l":111359.1,"c":111369.2,"v":185200,"usd":1.66264076}
{"ts":1752105000000,"o":111369.2,"h":111389.9,"l":111350.1,"c":111375.9,"v":145400,"usd":1.30560053}
{"ts":1752105060000,"o":111375.9,"h":111375.9,"l":111331.6,"c":111366.8,"v":275200,"usd":2.47135458}
{"ts":1752105120000,"o":111366.8,"h":111373.9,"l":111340,"c":111340,"v":7400,"usd":0.06644475}
{"ts":1752105180000,"o":111340,"h":111344,"l":111321.7,"c":111344,"v":57900,"usd":0.52004947}
{"ts":1752105240000,"o":111344,"h":111342.6,"l":111342.6,"c":111342.6,"v":2700,"usd":0.02424951}
{"ts":1752105300000,"o":111342.6,"h":111333.8,"l":111300,"c":111333.8,"v":55400,"usd":0.49769167}
{"ts":1752105360000,"o":111333.8,"h":111367.4,"l":111330.2,"c":111367.4,"v":12600,"usd":0.11315739}
{"ts":1752105420000,"o":111367.4,"h":111367.3,"l":111342.5,"c":111342.5,"v":12600,"usd":0.11313994}
{"ts":1752105480000,"o":111342.5,"h":111342.6,"l":111308.2,"c":111308.2,"v":15000,"usd":0.13473668}
{"ts":1752105540000,"o":111308.2,"h":111308.2,"l":111300,"c":111300,"v":4100,"usd":0.03683499}
{"ts":1752105600000,"o":111300,"h":111301.8,"l":111279.7,"c":111301.8,"v":123900,"usd":1.11325605}
{"ts":1752105660000,"o":111301.8,"h":111364.1,"l":111292.1,"c":111328.8,"v":297600,"usd":2.67356133}
{"ts":1752105720000,"o":111328.8,"h":111334.1,"l":111243.3,"c":111309.6,"v":359600,"usd":3.23173969}
{"ts":1752105780000,"o":111309.6,"h":111327,"l":111297.9,"c":111297.9,"v":416800,"usd":3.74425307}
{"ts":1752105840000,"o":111297.9,"h":111347.3,"l":111305.7,"c":111327.5,"v":243400,"usd":2.18603016}
{"ts":1752105900000,"o":111327.5,"h":111351.4,"l":111316.2,"c":111321.7,"v":13300,"usd":0.11946329}
{"ts":1752105960000,"o":111321.7,"h":111349.5,"l":111330.3,"c":111346.4,"v":25900,"usd":0.23262163}
{"ts":1752106020000,"o":111346.4,"h":111355.4,"l":111337.2,"c":111337.2,"v":146600,"usd":1.31670075}
{"ts":1752106080000,"o":111337.2,"h":111337.2,"l":111315.6,"c":111337.2,"v":3700,"usd":0.03323571}
{"ts":1752106140000,"o":111337.2,"h":111330.6,"l":111318.4,"c":111330.6,"v":200,"usd":0.00179655}
{"ts":1752106200000,"o":111330.6,"h":111337.2,"l":111318.4,"c":111318.4,"v":27800,"usd":0.24969151}
{"ts":1752106260000,"o":111318.4,"h":111318.3,"l":111277.2,"c":111312.8,"v":55700,"usd":0.50043666}
{"ts":1752106320000,"o":111312.8,"h":111329.3,"l":111303.3,"c":111303.3,"v":40700,"usd":0.36561285}
{"ts":1752106380000,"o":111303.3,"h":111318.5,"l":111280.1,"c":111318.5,"v":112900,"usd":1.01439449}
{"ts":1752106440000,"o":111318.5,"h":111374,"l":111316.7,"c":111374,"v":418200,"usd":3.75585734}
{"ts":1752106500000,"o":111374,"h":111376.9,"l":111337.2,"c":111337.2,"v":221200,"usd":1.98642124}
{"ts":1752106560000,"o":111337.2,"h":111337.2,"l":111337.2,"c":111337.2,"v":0,"usd":0}
{"ts":1752106620000,"o":111337.2,"h":111348.6,"l":111280.1,"c":111343.7,"v":61300,"usd":0.55075396}
{"ts":1752106680000,"o":111343.7,"h":111333.3,"l":111306.2,"c":111333.3,"v":5300,"usd":0.04760908}
{"ts":1752106740000,"o":111333.3,"h":111354.2,"l":111320.8,"c":111330.7,"v":14500,"usd":0.13024776}
{"ts":1752106800000,"o":111330.7,"h":111363.2,"l":111306.9,"c":111307,"v":7600,"usd":0.0682588}
{"ts":1752106860000,"o":111307,"h":111330.9,"l":111290,"c":111290,"v":111900,"usd":1.00535388}
{"ts":1752106920000,"o":111290,"h":111296.3,"l":111217.9,"c":111227.6,"v":283000,"usd":2.54320432}
{"ts":1752106980000,"o":111227.6,"h":111284.4,"l":111221.5,"c":111284.4,"v":142900,"usd":1.28443544}
{"ts":1752107040000,"o":111284.4,"h":111310.2,"l":111270,"c":111270,"v":12000,"usd":0.1078295}
{"ts":1752107100000,"o":111270,"h":111275.4,"l":111247.3,"c":111275.4,"v":117400,"usd":1.05521516}
{"ts":1752107160000,"o":111275.4,"h":111281.5,"l":111247,"c":111253.3,"v":81200,"usd":0.7297871}
{"ts":1752107220000,"o":111253.3,"h":111257,"l":111253.4,"c":111257,"v":6100,"usd":0.05482805}
{"ts":1752107280000,"o":111257,"h":111266.4,"l":111235.1,"c":111235.1,"v":42500,"usd":0.38196644}
{"ts":1752107340000,"o":111235.1,"h":111222.1,"l":111200,"c":111200.2,"v":67800,"usd":0.60968672}
{"ts":1752107400000,"o":111200.2,"h":111205,"l":111196.6,"c":111196.6,"v":43900,"usd":0.39477531}
{"ts":1752107460000,"o":111196.6,"h":111221.1,"l":111178.4,"c":111221.1,"v":52700,"usd":0.47396331}
{"ts":1752107520000,"o":111221.1,"h":111225.8,"l":111206.1,"c":111225.8,"v":5900,"usd":0.05305128}
{"ts":1752107580000,"o":111225.8,"h":111255.6,"l":111223.8,"c":111223.8,"v":182000,"usd":1.63596765}
{"ts":1752107640000,"o":111223.8,"h":111225,"l":111178,"c":111178,"v":18500,"usd":0.16636676}
{"ts":1752107700000,"o":111178,"h":111201.3,"l":111156.3,"c":111166.6,"v":137800,"usd":1.23953713}
{"ts":1752107760000,"o":111166.6,"h":111167.2,"l":111120.3,"c":111125.5,"v":222400,"usd":2.0008787}
{"ts":1752107820000,"o":111125.5,"h":111125.5,"l":111107,"c":111107.3,"v":51300,"usd":0.46169862}
{"ts":1752107880000,"o":111107.3,"h":111112.9,"l":111087,"c":111108.8,"v":128700,"usd":1.15842497}
{"ts":1752107940000,"o":111108.8,"h":111109.3,"l":111087,"c":111087,"v":276000,"usd":2.48405796}
{"ts":1752108000000,"o":111087,"h":111089.4,"l":111084.4,"c":111089.3,"v":9200,"usd":0.08281886}
{"ts":1752108060000,"o":111089.3,"h":111089.4,"l":111089.4,"c":111089.4,"v":2800,"usd":0.02520504}
{"ts":1752108120000,"o":111089.4,"h":111089.3,"l":111089.3,"c":111089.3,"v":1100,"usd":0.00990198}
{"ts":1752108180000,"o":111089.3,"h":111095.8,"l":111056.1,"c":111056.1,"v":127600,"usd":1.14871836}
{"ts":1752108240000,"o":111056.1,"h":111078.5,"l":111050.2,"c":111078.5,"v":57700,"usd":0.51956818}
{"ts":1752108300000,"o":111078.5,"h":111071.9,"l":111062.3,"c":111071.9,"v":27100,"usd":0.2440076}
{"ts":1752108360000,"o":111071.9,"h":111152.5,"l":111074.9,"c":111152.5,"v":211800,"usd":1.90664351}
{"ts":1752108420000,"o":111152.5,"h":111152.4,"l":111097.8,"c":111097.8,"v":241600,"usd":2.174127}
{"ts":1752108480000,"o":111097.8,"h":111120.1,"l":111097.3,"c":111097.3,"v":9900,"usd":0.08910149}
{"ts":1752108540000,"o":111097.3,"h":111108.3,"l":111072.4,"c":111098.4,"v":23200,"usd":0.20884952}
{"ts":1752108600000,"o":111098.4,"h":111115.9,"l":111096.4,"c":111111.2,"v":130300,"usd":1.17266847}
{"ts":1752108660000,"o":111111.2,"h":111116.2,"l":111111.2,"c":111116.2,"v":800,"usd":0.0071998}
{"ts":1752108720000,"o":111116.2,"h":111120,"l":111080.1,"c":111087.2,"v":27500,"usd":0.24752913}
{"ts":1752108780000,"o":111087.2,"h":111101.7,"l":111089.3,"c":111089.3,"v":30200,"usd":0.27182476}
{"ts":1752108840000,"o":111089.3,"h":111087.1,"l":111041.4,"c":111047.3,"v":55400,"usd":0.49881582}
{"ts":1752108900000,"o":111047.3,"h":111057.4,"l":111047.1,"c":111047.1,"v":3500,"usd":0.03151604}
{"ts":1752108960000,"o":111047.1,"h":111047.1,"l":111024.1,"c":111024.2,"v":116600,"usd":1.05014187}
{"ts":1752109020000,"o":111024.2,"h":111024.2,"l":110969,"c":110974,"v":537000,"usd":4.83817832}
{"ts":1752109080000,"o":110974,"h":110970.1,"l":110956.7,"c":110956.7,"v":57200,"usd":0.51551031}
{"ts":1752109140000,"o":110956.7,"h":111014.2,"l":110954.7,"c":110980.1,"v":95700,"usd":0.86236904}
{"ts":1752109200000,"o":110980.1,"h":110980.1,"l":110965.2,"c":110965.2,"v":10200,"usd":0.09191124}
{"ts":1752109260000,"o":110965.2,"h":111011.8,"l":110962.8,"c":111010,"v":150900,"usd":1.35944455}
{"ts":1752109320000,"o":111010,"h":110988.8,"l":110955,"c":110972.1,"v":175000,"usd":1.57688823}
{"ts":1752109380000,"o":110972.1,"h":110957.1,"l":110954.9,"c":110954.9,"v":129900,"usd":1.17074919}
{"ts":1752109440000,"o":110954.9,"h":110960.8,"l":110917.2,"c":110942.9,"v":333800,"usd":3.00866328}
{"ts":1752109500000,"o":110942.9,"h":110991.5,"l":110946.7,"c":110986.2,"v":131900,"usd":1.18866564}
{"ts":1752109560000,"o":110986.2,"h":111021.1,"l":111001.4,"c":111021.1,"v":130700,"usd":1.17727277}
{"ts":1752109620000,"o":111021.1,"h":111021,"l":110964.7,"c":110965,"v":134000,"usd":1.20757767}
{"ts":1752109680000,"o":110965,"h":111004,"l":110963.9,"c":111004,"v":73600,"usd":0.66323518}
{"ts":1752109740000,"o":111004,"h":110997.9,"l":110961.9,"c":110961.9,"v":2400,"usd":0.02162361}
{"ts":1752109800000,"o":110961.9,"h":110972.9,"l":110958.5,"c":110958.5,"v":127600,"usd":1.14984608}
{"ts":1752109860000,"o":110958.5,"h":110996.4,"l":110946,"c":110946,"v":133100,"usd":1.19938216}
{"ts":1752109920000,"o":110946,"h":111015.3,"l":110954.6,"c":111015.3,"v":36800,"usd":0.33162387}
{"ts":1752109980000,"o":111015.3,"h":111044.4,"l":111010.1,"c":111018.1,"v":51300,"usd":0.46202455}
{"ts":1752110040000,"o":111018.1,"h":111056.6,"l":111032.4,"c":111045.7,"v":6700,"usd":0.06033347}
{"ts":1752110100000,"o":111045.7,"h":111069.4,"l":111045.7,"c":111057.4,"v":82000,"usd":0.73835112}
{"ts":1752110160000,"o":111057.4,"h":111064.2,"l":111064.2,"c":111064.2,"v":400,"usd":0.00360152}
{"ts":1752110220000,"o":111064.2,"h":111119.8,"l":111060.8,"c":111069.2,"v":100400,"usd":0.90383898}
{"ts":1752110280000,"o":111069.2,"h":111107.2,"l":111096.2,"c":111096.2,"v":141300,"usd":1.2718301}
{"ts":1752110340000,"o":111096.2,"h":111111.2,"l":111100.5,"c":111100.5,"v":225000,"usd":2.02520232}
{"ts":1752110400000,"o":111100.5,"h":111147.2,"l":111096.7,"c":111147.2,"v":7700,"usd":0.06929077}
{"ts":1752110460000,"o":111147.2,"h":111214.4,"l":111151.7,"c":111185.1,"v":99100,"usd":0.8913239}
{"ts":1752110520000,"o":111185.1,"h":111182.8,"l":111162.7,"c":111162.7,"v":5300,"usd":0.04767104}
{"ts":1752110580000,"o":111162.7,"h":111162.7,"l":111120.2,"c":111161.1,"v":25100,"usd":0.22582071}
{"ts":1752110640000,"o":111161.1,"h":111148.6,"l":111121.5,"c":111121.5,"v":2000,"usd":0.01799495}
{"ts":1752110700000,"o":111121.5,"h":111122,"l":111122,"c":111122,"v":900,"usd":0.00809919}
{"ts":1752110760000,"o":111122,"h":111190,"l":111122.1,"c":111134.1,"v":117700,"usd":1.05917158}
{"ts":1752110820000,"o":111134.1,"h":111158.6,"l":111152.2,"c":111158.6,"v":2900,"usd":0.02608938}
{"ts":1752110880000,"o":111158.6,"h":111164.9,"l":111144.6,"c":111149.4,"v":125800,"usd":1.13180003}
{"ts":1752110940000,"o":111149.4,"h":111142.2,"l":111142.2,"c":111142.2,"v":600,"usd":0.0053985}
{"ts":1752111000000,"o":111142.2,"h":111152.2,"l":111151.9,"c":111152.2,"v":21200,"usd":0.19073004}
{"ts":1752111060000,"o":111152.2,"h":111185.6,"l":111155.5,"c":111179.7,"v":12500,"usd":0.11243984}
{"ts":1752111120000,"o":111179.7,"h":111182.3,"l":111164.3,"c":111164.3,"v":2000,"usd":0.01798855}
{"ts":1752111180000,"o":111164.3,"h":111179.6,"l":111153.2,"c":111153.3,"v":2900,"usd":0.02608804}
{"ts":1752111240000,"o":111153.3,"h":111196,"l":111167.7,"c":111195.9,"v":261500,"usd":2.35199509}
{"ts":1752111300000,"o":111195.9,"h":111218.2,"l":111210.4,"c":111218.2,"v":7100,"usd":0.06384151}
{"ts":1752111360000,"o":111218.2,"h":111214.6,"l":111214.5,"c":111214.6,"v":500,"usd":0.0044958}
{"ts":1752111420000,"o":111214.6,"h":111249.5,"l":111230.1,"c":111249,"v":14400,"usd":0.12944431}
{"ts":1752111480000,"o":111249,"h":111248.9,"l":111240.1,"c":111240.1,"v":113500,"usd":1.02024022}
{"ts":1752111540000,"o":111240.1,"h":111249,"l":111234.7,"c":111239.6,"v":49700,"usd":0.44677709}
{"ts":1752111600000,"o":111239.6,"h":111257.8,"l":111248.9,"c":111257.8,"v":115100,"usd":1.0346118}
{"ts":1752111660000,"o":111257.8,"h":111257.7,"l":111235,"c":111235,"v":33600,"usd":0.30200889}
{"ts":1752111720000,"o":111235,"h":111247.4,"l":111235.1,"c":111247.4,"v":600,"usd":0.0053936}
{"ts":1752111780000,"o":111247.4,"h":111257.7,"l":111230,"c":111231.2,"v":413600,"usd":3.71786255}
{"ts":1752111840000,"o":111231.2,"h":111246.7,"l":111226.8,"c":111227.3,"v":15600,"usd":0.1402426}
{"ts":1752111900000,"o":111227.3,"h":111246.7,"l":111246.7,"c":111246.7,"v":700,"usd":0.0062923}
{"ts":1752111960000,"o":111246.7,"h":111246.7,"l":111198.1,"c":111228.4,"v":55100,"usd":0.49541808}
{"ts":1752112020000,"o":111228.4,"h":111228.4,"l":111225.2,"c":111225.2,"v":55500,"usd":0.4989729}
{"ts":1752112080000,"o":111225.2,"h":111225.2,"l":111225.2,"c":111225.2,"v":4700,"usd":0.04225676}
{"ts":1752112140000,"o":111225.2,"h":111242.7,"l":111202.4,"c":111242.7,"v":109600,"usd":0.98539513}
{"ts":1752112200000,"o":111242.7,"h":111242.6,"l":111227.9,"c":111241.2,"v":142800,"usd":1.28370655}
{"ts":1752112260000,"o":111241.2,"h":111242.7,"l":111225.6,"c":111242.5,"v":46800,"usd":0.42070444}
{"ts":1752112320000,"o":111242.5,"h":111290,"l":111225.9,"c":111290,"v":103000,"usd":0.9258681}
{"ts":1752112380000,"o":111290,"h":111300,"l":111276.1,"c":111300,"v":7100,"usd":0.06379806}
{"ts":1752112440000,"o":111300,"h":111363,"l":111300,"c":111363,"v":75300,"usd":0.6762979}
{"ts":1752112500000,"o":111363,"h":111419.8,"l":111362.9,"c":111364.6,"v":238900,"usd":2.14501823}
{"ts":1752112560000,"o":111364.6,"h":111389.6,"l":111371.8,"c":111389.6,"v":19000,"usd":0.17058858}
{"ts":1752112620000,"o":111389.6,"h":111389.5,"l":111370.1,"c":111382.4,"v":4300,"usd":0.03860579}
{"ts":1752112680000,"o":111382.4,"h":111379.7,"l":111340.6,"c":111351.3,"v":57900,"usd":0.51993507}
{"ts":1752112740000,"o":111351.3,"h":111351.3,"l":111312.5,"c":111323.6,"v":88200,"usd":0.79230512}
{"ts":1752112800000,"o":111323.6,"h":111318.1,"l":111238.9,"c":111253.2,"v":97200,"usd":0.87339257}
{"ts":1752112860000,"o":111253.2,"h":111286.1,"l":111253.2,"c":111274.6,"v":2439400,"usd":21.92480987}
{"ts":1752112920000,"o":111274.6,"h":111308,"l":111260.9,"c":111271.6,"v":203700,"usd":1.83043064}
{"ts":1752112980000,"o":111271.6,"h":111323.1,"l":111271.6,"c":111320.4,"v":42100,"usd":0.37822553}
{"ts":1752113040000,"o":111320.4,"h":111350.6,"l":111319.1,"c":111350.4,"v":125800,"usd":1.12985865}
{"ts":1752113100000,"o":111350.4,"h":111380.2,"l":111326.3,"c":111326.3,"v":140300,"usd":1.26017227}
{"ts":1752113160000,"o":111326.3,"h":111320.7,"l":111280,"c":111280,"v":84200,"usd":0.75658487}
{"ts":1752113220000,"o":111280,"h":111315.6,"l":111271.6,"c":111315.6,"v":14100,"usd":0.12670397}
{"ts":1752113280000,"o":111315.6,"h":111316.3,"l":111293.7,"c":111316.3,"v":4200,"usd":0.03773184}
{"ts":1752113340000,"o":111316.3,"h":111350,"l":111307.2,"c":111350,"v":73800,"usd":0.66297038}
{"ts":1752113400000,"o":111350,"h":111369.1,"l":111354.3,"c":111354.3,"v":196500,"usd":1.76445274}
{"ts":1752113460000,"o":111354.3,"h":111384.6,"l":111310.6,"c":111374.7,"v":70900,"usd":0.63672372}
{"ts":1752113520000,"o":111374.7,"h":111469.9,"l":111369.8,"c":111469.9,"v":402000,"usd":3.60753121}
{"ts":1752113580000,"o":111469.9,"h":111470,"l":111434,"c":111440.6,"v":334100,"usd":2.99738964}
{"ts":1752113640000,"o":111440.6,"h":111445.5,"l":111430.6,"c":111441.7,"v":202700,"usd":1.81888598}
{"ts":1752113700000,"o":111441.7,"h":111440.6,"l":111406.6,"c":111406.6,"v":34200,"usd":0.30691219}
{"ts":1752113760000,"o":111406.6,"h":111477.7,"l":111399.2,"c":111399.3,"v":473800,"usd":4.25186996}
{"ts":1752113820000,"o":111399.3,"h":111439.7,"l":111399.2,"c":111428.8,"v":498900,"usd":4.47749859}
{"ts":1752113880000,"o":111428.8,"h":111442.8,"l":111428.8,"c":111442.8,"v":30000,"usd":0.2692247}
{"ts":1752113940000,"o":111442.8,"h":111442.8,"l":111431.5,"c":111442.6,"v":220300,"usd":1.97686013}
{"ts":1752114000000,"o":111442.6,"h":111460.2,"l":111416.7,"c":111416.8,"v":425600,"usd":3.81840083}
{"ts":1752114060000,"o":111416.8,"h":111479.9,"l":111441.1,"c":111479.8,"v":78200,"usd":0.70150976}
{"ts":1752114120000,"o":111479.8,"h":111503.6,"l":111477.5,"c":111477.5,"v":173900,"usd":1.55967533}
{"ts":1752114180000,"o":111477.5,"h":111456.6,"l":111421.2,"c":111421.2,"v":525300,"usd":4.71304593}
{"ts":1752114240000,"o":111421.2,"h":111479.4,"l":111410.1,"c":111479.4,"v":229700,"usd":2.0610971}
{"ts":1752114300000,"o":111479.4,"h":111498.9,"l":111479.4,"c":111481.7,"v":112100,"usd":1.00545104}
{"ts":1752114360000,"o":111481.7,"h":111500,"l":111480,"c":111500,"v":66600,"usd":0.59737367}
{"ts":1752114420000,"o":111500,"h":111614,"l":111510.4,"c":111523,"v":687000,"usd":6.15757138}
{"ts":1752114480000,"o":111523,"h":111572.7,"l":111519.9,"c":111541.1,"v":302700,"usd":2.71399525}
{"ts":1752114540000,"o":111541.1,"h":111564.7,"l":111400,"c":111428.8,"v":1181600,"usd":10.59979015}
{"ts":1752114600000,"o":111428.8,"h":111428.7,"l":111330.3,"c":111330.3,"v":44500,"usd":0.39949399}
{"ts":1752114660000,"o":111330.3,"h":111340,"l":111314.3,"c":111338.8,"v":107100,"usd":0.96209211}
{"ts":1752114720000,"o":111338.8,"h":111408.7,"l":111335,"c":111397.3,"v":254900,"usd":2.28853014}
{"ts":1752114780000,"o":111397.3,"h":111394.9,"l":111373.1,"c":111373.1,"v":8400,"usd":0.07541897}
{"ts":1752114840000,"o":111373.1,"h":111367.6,"l":111340.1,"c":111340.1,"v":12900,"usd":0.11584805}
{"ts":1752114900000,"o":111340.1,"h":111340,"l":111272.6,"c":111284.2,"v":252300,"usd":2.26665743}
{"ts":1752114960000,"o":111284.2,"h":111319.9,"l":111284.2,"c":111302.9,"v":708900,"usd":6.3700825}
{"ts":1752115020000,"o":111302.9,"h":111300,"l":111249.5,"c":111249.5,"v":30600,"usd":0.2749742}
{"ts":1752115080000,"o":111249.5,"h":111249.4,"l":111230,"c":111230,"v":830200,"usd":7.46371656}
{"ts":1752115140000,"o":111230,"h":111244,"l":111229.2,"c":111229.2,"v":178600,"usd":1.60568416}
{"ts":1752115200000,"o":111229.2,"h":111220.7,"l":111220.6,"c":111220.7,"v":72500,"usd":0.65185475}
{"ts":1752115260000,"o":111220.7,"h":111236.1,"l":111220.7,"c":111236.1,"v":301300,"usd":2.70900253}
{"ts":1752115320000,"o":111236.1,"h":111243.9,"l":111236.1,"c":111243.9,"v":30200,"usd":0.27149402}
{"ts":1752115380000,"o":111243.9,"h":111243.9,"l":111214,"c":111214.1,"v":203500,"usd":1.82937345}
{"ts":1752115440000,"o":111214.1,"h":111234.3,"l":111192.4,"c":111200.8,"v":154900,"usd":1.39275219}
{"ts":1752115500000,"o":111200.8,"h":111222,"l":111200.8,"c":111221.9,"v":62700,"usd":0.56382886}
{"ts":1752115560000,"o":111221.9,"h":111221.9,"l":111175.9,"c":111194,"v":62900,"usd":0.56573707}
{"ts":1752115620000,"o":111194,"h":111207.3,"l":111192,"c":111207.3,"v":5300,"usd":0.0476628}
{"ts":1752115680000,"o":111207.3,"h":111272.9,"l":111207.3,"c":111272.9,"v":349200,"usd":3.13912405}
{"ts":1752115740000,"o":111272.9,"h":111272.8,"l":111264.5,"c":111264.6,"v":190200,"usd":1.70930887}
{"ts":1752115800000,"o":111264.6,"h":111294.4,"l":111260,"c":111260.8,"v":182000,"usd":1.6357243}
{"ts":1752115860000,"o":111260.8,"h":111286.8,"l":111250,"c":111250,"v":3900,"usd":0.03504704}
{"ts":1752115920000,"o":111250,"h":111250.3,"l":111238.7,"c":111250.3,"v":13100,"usd":0.11775594}
{"ts":1752115980000,"o":111250.3,"h":111259.3,"l":111245.3,"c":111245.3,"v":7600,"usd":0.06830899}
{"ts":1752116040000,"o":111245.3,"h":111242.6,"l":111201.2,"c":111201.2,"v":11300,"usd":0.10158876}
{"ts":1752116100000,"o":111201.2,"h":111219,"l":111206.4,"c":111206.4,"v":21600,"usd":0.19422204}
{"ts":1752116160000,"o":111206.4,"h":111208.1,"l":111208,"c":111208,"v":12000,"usd":0.1079064}
{"ts":1752116220000,"o":111208,"h":111208,"l":111208,"c":111208,"v":0,"usd":0}
{"ts":1752116280000,"o":111208,"h":111238.6,"l":111208.1,"c":111238.6,"v":220900,"usd":1.98623337}
{"ts":1752116340000,"o":111238.6,"h":111258,"l":111223.4,"c":111258,"v":40700,"usd":0.36590035}
{"ts":1752116400000,"o":111258,"h":111266.7,"l":111266.6,"c":111266.7,"v":2500,"usd":0.0224685}
{"ts":1752116460000,"o":111266.7,"h":111266.6,"l":111257.4,"c":111257.4,"v":14100,"usd":0.12672282}
{"ts":1752116520000,"o":111257.4,"h":111269.3,"l":111226.8,"c":111226.8,"v":79500,"usd":0.71448786}
{"ts":1752116580000,"o":111226.8,"h":111232.9,"l":111232.9,"c":111232.9,"v":2500,"usd":0.02247525}
{"ts":1752116640000,"o":111232.9,"h":111264.7,"l":111233.2,"c":111249.4,"v":56300,"usd":0.50609517}
{"ts":1752116700000,"o":111249.4,"h":111249.3,"l":111239.2,"c":111239.7,"v":64600,"usd":0.58070712}
{"ts":1752116760000,"o":111239.7,"h":111252.9,"l":111252.9,"c":111252.9,"v":5400,"usd":0.0485379}
{"ts":1752116820000,"o":111252.9,"h":111250,"l":111250,"c":111250,"v":5600,"usd":0.05033728}
{"ts":1752116880000,"o":111250,"h":111240.6,"l":111240.6,"c":111240.6,"v":51100,"usd":0.45936345}
{"ts":1752116940000,"o":111240.6,"h":111227.7,"l":111227.7,"c":111227.7,"v":13000,"usd":0.1168778}
{"ts":1752117000000,"o":111227.7,"h":111252.2,"l":111232.8,"c":111232.8,"v":19000,"usd":0.17078362}
{"ts":1752117060000,"o":111232.8,"h":111232.7,"l":111208,"c":111208,"v":9500,"usd":0.08541056}
{"ts":1752117120000,"o":111208,"h":111208,"l":111208,"c":111208,"v":0,"usd":0}
{"ts":1752117180000,"o":111208,"h":111208,"l":111208,"c":111208,"v":5000,"usd":0.044961}
{"ts":1752117240000,"o":111208,"h":111208,"l":111208,"c":111208,"v":117600,"usd":1.05748272}
{"ts":1752117300000,"o":111208,"h":111197,"l":111168.9,"c":111168.9,"v":422700,"usd":3.80175758}
{"ts":1752117360000,"o":111168.9,"h":111269.3,"l":111166.3,"c":111269.3,"v":440800,"usd":3.96447344}
{"ts":1752117420000,"o":111269.3,"h":111264.3,"l":111246.2,"c":111246.2,"v":17700,"usd":0.15910314}
{"ts":1752117480000,"o":111246.2,"h":111225.8,"l":111203.4,"c":111203.4,"v":41500,"usd":0.37314973}
{"ts":1752117540000,"o":111203.4,"h":111203.3,"l":111192.3,"c":111200.3,"v":59600,"usd":0.53599556}
{"ts":1752117600000,"o":111200.3,"h":111210,"l":111210,"c":111210,"v":8700,"usd":0.0782304}
{"ts":1752117660000,"o":111210,"h":111210,"l":111184.3,"c":111184.3,"v":155500,"usd":1.39832073}
{"ts":1752117720000,"o":111184.3,"h":111180,"l":111169.4,"c":111169.4,"v":27900,"usd":0.25095694}
{"ts":1752117780000,"o":111169.4,"h":111179.8,"l":111124.4,"c":111146.7,"v":535500,"usd":4.81781272}
{"ts":1752117840000,"o":111146.7,"h":111140.6,"l":111140.6,"c":111140.6,"v":7000,"usd":0.0629832}
{"ts":1752117900000,"o":111140.6,"h":111140,"l":111134.9,"c":111134.9,"v":14000,"usd":0.12597088}
{"ts":1752117960000,"o":111134.9,"h":111125.9,"l":111125.9,"c":111125.9,"v":6000,"usd":0.0539928}
{"ts":1752118020000,"o":111125.9,"h":111125.8,"l":111100,"c":111100,"v":145200,"usd":1.30673486}
{"ts":1752118080000,"o":111100,"h":111100,"l":111092.2,"c":111099.1,"v":3500,"usd":0.03150387}
{"ts":1752118140000,"o":111099.1,"h":111090.1,"l":111090,"c":111090.1,"v":11500,"usd":0.10351955}
{"ts":1752118200000,"o":111090.1,"h":111090.1,"l":111090.1,"c":111090.1,"v":0,"usd":0}
{"ts":1752118260000,"o":111090.1,"h":111116,"l":111090.1,"c":111116,"v":281100,"usd":2.53022889}
{"ts":1752118320000,"o":111116,"h":111116,"l":111100,"c":111100.2,"v":134300,"usd":1.20875847}
{"ts":1752118380000,"o":111100.2,"h":111102.8,"l":111090,"c":111090,"v":55000,"usd":0.49507936}
{"ts":1752118440000,"o":111090,"h":111090.1,"l":111050.6,"c":111054.7,"v":210100,"usd":1.89148175}
{"ts":1752118500000,"o":111054.7,"h":111067.1,"l":111052.8,"c":111067.1,"v":95200,"usd":0.85716815}
{"ts":1752118560000,"o":111067.1,"h":111086.9,"l":111079.5,"c":111086.6,"v":15100,"usd":0.1359308}
{"ts":1752118620000,"o":111086.6,"h":111100,"l":111086.6,"c":111098.8,"v":24500,"usd":0.22052378}
{"ts":1752118680000,"o":111098.8,"h":111098.7,"l":111098.7,"c":111098.7,"v":500,"usd":0.0045005}
{"ts":1752118740000,"o":111098.7,"h":111098.7,"l":111095.1,"c":111095.1,"v":18700,"usd":0.168319}
{"ts":1752118800000,"o":111095.1,"h":111095.1,"l":111086.6,"c":111086.6,"v":22700,"usd":0.20433021}
{"ts":1752118860000,"o":111086.6,"h":111086.6,"l":111052.2,"c":111052.2,"v":10700,"usd":0.09632612}
{"ts":1752118920000,"o":111052.2,"h":111052.2,"l":111050.9,"c":111050.9,"v":2300,"usd":0.02071117}
{"ts":1752118980000,"o":111050.9,"h":111050.8,"l":111025.5,"c":111033.8,"v":264100,"usd":2.37830655}
{"ts":1752119040000,"o":111033.8,"h":111053.1,"l":111044.7,"c":111053.1,"v":10200,"usd":0.09185368}
{"ts":1752119100000,"o":111053.1,"h":111070.3,"l":111053.1,"c":111070.3,"v":84100,"usd":0.75728017}
{"ts":1752119160000,"o":111070.3,"h":111070.3,"l":111060.1,"c":111060.1,"v":39100,"usd":0.35202943}
{"ts":1752119220000,"o":111060.1,"h":111060,"l":111053.1,"c":111059.3,"v":53300,"usd":0.47994579}
{"ts":1752119280000,"o":111059.3,"h":111091.2,"l":111066.9,"c":111091.1,"v":84600,"usd":0.76164303}
{"ts":1752119340000,"o":111091.1,"h":111092.3,"l":111092.3,"c":111092.3,"v":2800,"usd":0.0252042}
{"ts":1752119400000,"o":111092.3,"h":111092.3,"l":111092.3,"c":111092.3,"v":17400,"usd":0.1566261}
{"ts":1752119460000,"o":111092.3,"h":111092.3,"l":111092.3,"c":111092.3,"v":0,"usd":0}
{"ts":1752119520000,"o":111092.3,"h":111117.6,"l":111092.3,"c":111117.6,"v":201000,"usd":1.80911977}
{"ts":1752119580000,"o":111117.6,"h":111126.3,"l":111119.3,"c":111119.3,"v":108400,"usd":0.97547167}
{"ts":1752119640000,"o":111119.3,"h":111119.3,"l":111119.3,"c":111119.3,"v":0,"usd":0}
{"ts":1752119700000,"o":111119.3,"h":111112.6,"l":111097.5,"c":111112.6,"v":113500,"usd":1.02162185}
{"ts":1752119760000,"o":111112.6,"h":111125.3,"l":111114,"c":111115.2,"v":72500,"usd":0.65242764}
{"ts":1752119820000,"o":111115.2,"h":111126.1,"l":111115.2,"c":111120.6,"v":100600,"usd":0.90534747}
{"ts":1752119880000,"o":111120.6,"h":111120.6,"l":111100.1,"c":111100.1,"v":9900,"usd":0.08909259}
{"ts":1752119940000,"o":111100.1,"h":111100.1,"l":111100.1,"c":111100.1,"v":0,"usd":0}
{"ts":1752120000000,"o":111100.1,"h":111100.1,"l":111100.1,"c":111100.1,"v":0,"usd":0}
{"ts":1752120060000,"o":111100.1,"h":111100.1,"l":111100.1,"c":111100.1,"v":0,"usd":0}
{"ts":1752120120000,"o":111100.1,"h":111118.6,"l":111118.6,"c":111118.6,"v":10900,"usd":0.09809346}
{"ts":1752120180000,"o":111118.6,"h":111118.6,"l":111100.1,"c":111100.1,"v":83500,"usd":0.7515249}
{"ts":1752120240000,"o":111100.1,"h":111100,"l":111075.7,"c":111079.1,"v":71500,"usd":0.64364037}
{"ts":1752120300000,"o":111079.1,"h":111075.2,"l":111053.1,"c":111054.4,"v":57900,"usd":0.52126861}
{"ts":1752120360000,"o":111054.4,"h":111070.4,"l":111033.2,"c":111033.2,"v":126100,"usd":1.13548197}
{"ts":1752120420000,"o":111033.2,"h":111063,"l":111033.3,"c":111063,"v":10400,"usd":0.09365487}
{"ts":1752120480000,"o":111063,"h":111062.9,"l":111036.2,"c":111041.3,"v":23100,"usd":0.20799049}
{"ts":1752120540000,"o":111041.3,"h":111041.2,"l":111041.2,"c":111041.2,"v":1100,"usd":0.00990627}
{"ts":1752120600000,"o":111041.2,"h":111041.2,"l":111007.1,"c":111007.1,"v":48400,"usd":0.43593914}
{"ts":1752120660000,"o":111007.1,"h":111018.8,"l":111003.1,"c":111018.8,"v":29700,"usd":0.26755083}
{"ts":1752120720000,"o":111018.8,"h":111007.6,"l":111000.3,"c":111000.5,"v":26700,"usd":0.24053082}
{"ts":1752120780000,"o":111000.5,"h":111000.5,"l":111000.5,"c":111000.5,"v":100,"usd":0.0009009}
{"ts":1752120840000,"o":111000.5,"h":111000.3,"l":111000.3,"c":111000.3,"v":6100,"usd":0.0549549}
{"ts":1752120900000,"o":111000.3,"h":111000.3,"l":111000.3,"c":111000.3,"v":1300,"usd":0.0117117}
{"ts":1752120960000,"o":111000.3,"h":111000.5,"l":111000.3,"c":111000.5,"v":46600,"usd":0.4198194}
{"ts":1752121020000,"o":111000.5,"h":111033.3,"l":111000.5,"c":111033.3,"v":388000,"usd":3.49548615}
{"ts":1752121080000,"o":111033.3,"h":111033.3,"l":111033.2,"c":111033.3,"v":3100,"usd":0.02791953}
{"ts":1752121140000,"o":111033.3,"h":111033.3,"l":111033.3,"c":111033.3,"v":0,"usd":0}
{"ts":1752121200000,"o":111033.3,"h":111038.5,"l":111038.5,"c":111038.5,"v":65900,"usd":0.59348881}
{"ts":1752121260000,"o":111038.5,"h":111020.1,"l":111020.1,"c":111020.1,"v":100,"usd":0.00090074}
{"ts":1752121320000,"o":111020.1,"h":111067.5,"l":111020.1,"c":111067.5,"v":142100,"usd":1.27985921}
{"ts":1752121380000,"o":111067.5,"h":111067.4,"l":111067.4,"c":111067.4,"v":10000,"usd":0.090035}
{"ts":1752121440000,"o":111067.4,"h":111081.7,"l":111067.5,"c":111070.6,"v":28700,"usd":0.25837353}
{"ts":1752121500000,"o":111070.6,"h":111082,"l":111082,"c":111082,"v":1000,"usd":0.0090024}
{"ts":1752121560000,"o":111082,"h":111122.3,"l":111082,"c":111110,"v":59900,"usd":0.53911103}
{"ts":1752121620000,"o":111110,"h":111104,"l":111104,"c":111104,"v":1400,"usd":0.01260084}
{"ts":1752121680000,"o":111104,"h":111113.7,"l":111100,"c":111100,"v":66200,"usd":0.59583088}
{"ts":1752121740000,"o":111100,"h":111100.1,"l":111100.1,"c":111100.1,"v":5000,"usd":0.0450045}
{"ts":1752121800000,"o":111100.1,"h":111100.1,"l":111100.1,"c":111100.1,"v":0,"usd":0}
{"ts":1752121860000,"o":111100.1,"h":111142,"l":111088.9,"c":111120,"v":168300,"usd":1.51478721}
{"ts":1752121920000,"o":111120,"h":111151.9,"l":111120,"c":111120,"v":22700,"usd":0.20423078}
{"ts":1752121980000,"o":111120,"h":111152.7,"l":111131.1,"c":111152.6,"v":13800,"usd":0.12415942}
{"ts":1752122040000,"o":111152.6,"h":111150.6,"l":111150.5,"c":111150.5,"v":8800,"usd":0.07917184}
{"ts":1752122100000,"o":111150.5,"h":111152.5,"l":111148.8,"c":111152.5,"v":1700,"usd":0.01529428}
{"ts":1752122160000,"o":111152.5,"h":111189.3,"l":111152.5,"c":111160,"v":384900,"usd":3.46242884}
{"ts":1752122220000,"o":111160,"h":111176.5,"l":111159.8,"c":111176.5,"v":18600,"usd":0.16730294}
{"ts":1752122280000,"o":111176.5,"h":111159.7,"l":111150.6,"c":111150.6,"v":10300,"usd":0.09266011}
{"ts":1752122340000,"o":111150.6,"h":111150.5,"l":111140.1,"c":111140.1,"v":51700,"usd":0.46514544}
{"ts":1752122400000,"o":111140.1,"h":111146.3,"l":111146.3,"c":111146.3,"v":20000,"usd":0.179944}
{"ts":1752122460000,"o":111146.3,"h":111151.3,"l":111151.3,"c":111151.3,"v":25800,"usd":0.23211486}
{"ts":1752122520000,"o":111151.3,"h":111160,"l":111140.1,"c":111160,"v":22900,"usd":0.20604501}
{"ts":1752122580000,"o":111160,"h":111197.2,"l":111180,"c":111190.5,"v":6300,"usd":0.05665882}
{"ts":1752122640000,"o":111190.5,"h":111199.9,"l":111193,"c":111199.9,"v":8800,"usd":0.07913712}
{"ts":1752122700000,"o":111199.9,"h":111199.9,"l":111199.9,"c":111199.9,"v":9000,"usd":0.0809352}
{"ts":1752122760000,"o":111199.9,"h":111235.9,"l":111200,"c":111200,"v":58200,"usd":0.52325145}
{"ts":1752122820000,"o":111200,"h":111214.4,"l":111214.4,"c":111214.4,"v":400,"usd":0.00359664}
{"ts":1752122880000,"o":111214.4,"h":111220.1,"l":111206.4,"c":111220.1,"v":163800,"usd":1.47278736}
{"ts":1752122940000,"o":111220.1,"h":111220,"l":111204.3,"c":111204.3,"v":124500,"usd":1.11945992}
{"ts":1752123000000,"o":111204.3,"h":111227.9,"l":111202.3,"c":111220.5,"v":52200,"usd":0.46940475}
{"ts":1752123060000,"o":111220.5,"h":111220.6,"l":111220.5,"c":111220.5,"v":75100,"usd":0.67523161}
{"ts":1752123120000,"o":111220.5,"h":111220.5,"l":111220.4,"c":111220.5,"v":50200,"usd":0.45135822}
{"ts":1752123180000,"o":111220.5,"h":111220.5,"l":111220.5,"c":111220.5,"v":0,"usd":0}
{"ts":1752123240000,"o":111220.5,"h":111220.4,"l":111200,"c":111200,"v":62000,"usd":0.55747072}
{"ts":1752123300000,"o":111200,"h":111199.9,"l":111156.9,"c":111156.9,"v":132800,"usd":1.19451676}
{"ts":1752123360000,"o":111156.9,"h":111178.9,"l":111156.9,"c":111178.9,"v":107000,"usd":0.96242025}
{"ts":1752123420000,"o":111178.9,"h":111178.9,"l":111178.9,"c":111178.9,"v":0,"usd":0}
{"ts":1752123480000,"o":111178.9,"h":111178.9,"l":111178.9,"c":111178.9,"v":51500,"usd":0.46321675}
{"ts":1752123540000,"o":111178.9,"h":111180,"l":111100.9,"c":111180,"v":1299700,"usd":11.69363794}
{"ts":1752123600000,"o":111180,"h":111194.1,"l":111168.4,"c":111194.1,"v":54000,"usd":0.48572402}
{"ts":1752123660000,"o":111194.1,"h":111219.6,"l":111179.2,"c":111187.3,"v":155900,"usd":1.40197649}
{"ts":1752123720000,"o":111187.3,"h":111181.8,"l":111141.9,"c":111162.8,"v":360600,"usd":3.24433526}
{"ts":1752123780000,"o":111162.8,"h":111190.9,"l":111101.2,"c":111126.1,"v":857500,"usd":7.71486518}
{"ts":1752123840000,"o":111126.1,"h":111160.6,"l":111109.2,"c":111122.1,"v":335400,"usd":3.01800466}
{"ts":1752123900000,"o":111122.1,"h":111125.6,"l":111112.1,"c":111112.1,"v":11800,"usd":0.1061932}
{"ts":1752123960000,"o":111112.1,"h":111110,"l":111080,"c":111080,"v":129200,"usd":1.16291633}
{"ts":1752124020000,"o":111080,"h":111074.5,"l":111020,"c":111053.8,"v":730000,"usd":6.57435416}
{"ts":1752124080000,"o":111053.8,"h":111054.3,"l":111053.9,"c":111054.3,"v":49700,"usd":0.44752862}
{"ts":1752124140000,"o":111054.3,"h":111064.6,"l":111023.1,"c":111029.9,"v":57200,"usd":0.51513215}
{"ts":1752124200000,"o":111029.9,"h":111042.6,"l":111020.3,"c":111042.5,"v":2100,"usd":0.01891344}
{"ts":1752124260000,"o":111042.5,"h":111053.6,"l":111047.4,"c":111053.6,"v":3100,"usd":0.02791522}
{"ts":1752124320000,"o":111053.6,"h":111053.7,"l":111036.1,"c":111036.1,"v":22100,"usd":0.19900751}
{"ts":1752124380000,"o":111036.1,"h":111047.8,"l":111036.2,"c":111047.8,"v":3900,"usd":0.03512303}
{"ts":1752124440000,"o":111047.8,"h":111047.9,"l":111047.9,"c":111047.9,"v":100,"usd":0.00090051}
{"ts":1752124500000,"o":111047.9,"h":111047.9,"l":111029.7,"c":111029.8,"v":192700,"usd":1.73533165}
{"ts":1752124560000,"o":111029.8,"h":111044.8,"l":111035,"c":111044.8,"v":10300,"usd":0.0927557}
{"ts":1752124620000,"o":111044.8,"h":111044.8,"l":111044.7,"c":111044.7,"v":874300,"usd":7.87342122}
{"ts":1752124680000,"o":111044.7,"h":111039.9,"l":110978.7,"c":111039.9,"v":539900,"usd":4.86339102}
{"ts":1752124740000,"o":111039.9,"h":111039.9,"l":111039.9,"c":111039.9,"v":20500,"usd":0.1846189}
{"ts":1752124800000,"o":111039.9,"h":111061.5,"l":111039.6,"c":111039.6,"v":167100,"usd":1.50476627}
{"ts":1752124860000,"o":111039.6,"h":111033.5,"l":111026.9,"c":111026.9,"v":12700,"usd":0.11438066}
{"ts":1752124920000,"o":111026.9,"h":111026.9,"l":111026.8,"c":111026.9,"v":5600,"usd":0.05043808}
{"ts":1752124980000,"o":111026.9,"h":111026.9,"l":111026.9,"c":111026.9,"v":5100,"usd":0.04593468}
{"ts":1752125040000,"o":111026.9,"h":111026.8,"l":111026.8,"c":111026.8,"v":8100,"usd":0.07295508}
{"ts":1752125100000,"o":111026.8,"h":111026.8,"l":110986.4,"c":111012.6,"v":413800,"usd":3.72722613}
{"ts":1752125160000,"o":111012.6,"h":111020,"l":111012.6,"c":111020,"v":19600,"usd":0.17655173}
{"ts":1752125220000,"o":111020,"h":111067.7,"l":111025.4,"c":111067.7,"v":257800,"usd":2.32158052}
{"ts":1752125280000,"o":111067.7,"h":111078,"l":111070.6,"c":111078,"v":7900,"usd":0.07112589}
{"ts":1752125340000,"o":111078,"h":111078,"l":111078,"c":111078,"v":0,"usd":0}
{"ts":1752125400000,"o":111078,"h":111077.9,"l":111056,"c":111056,"v":969000,"usd":8.72378562}
{"ts":1752125460000,"o":111056,"h":111064.3,"l":111020,"c":111035.5,"v":413300,"usd":3.72177369}
{"ts":1752125520000,"o":111035.5,"h":111035.4,"l":111001.8,"c":111027.2,"v":140500,"usd":1.2656015}
{"ts":1752125580000,"o":111027.2,"h":111039.9,"l":111027.2,"c":111039.9,"v":4400,"usd":0.0396292}
{"ts":1752125640000,"o":111039.9,"h":111040,"l":111009.6,"c":111009.6,"v":55600,"usd":0.50075264}
{"ts":1752125700000,"o":111009.6,"h":111009.7,"l":111009.7,"c":111009.7,"v":100,"usd":0.00090082}
{"ts":1752125760000,"o":111009.7,"h":111009.7,"l":111009.7,"c":111009.7,"v":900,"usd":0.00810738}
{"ts":1752125820000,"o":111009.7,"h":111026.9,"l":111009.7,"c":111026.8,"v":71100,"usd":0.64042842}
{"ts":1752125880000,"o":111026.8,"h":111010.2,"l":111010.2,"c":111010.2,"v":100,"usd":0.00090082}
{"ts":1752125940000,"o":111010.2,"h":111010.2,"l":111010.2,"c":111010.2,"v":100,"usd":0.00090082}
{"ts":1752126000000,"o":111010.2,"h":111010.2,"l":111010.1,"c":111010.1,"v":600,"usd":0.00540492}
{"ts":1752126060000,"o":111010.1,"h":111024.5,"l":111010.1,"c":111024.5,"v":8400,"usd":0.07566728}
{"ts":1752126120000,"o":111024.5,"h":111024.5,"l":111024.5,"c":111024.5,"v":0,"usd":0}
{"ts":1752126180000,"o":111024.5,"h":111024.5,"l":111024.5,"c":111024.5,"v":0,"usd":0}
{"ts":1752126240000,"o":111024.5,"h":111024.5,"l":111024.4,"c":111024.5,"v":1600,"usd":0.0144112}
{"ts":1752126300000,"o":111024.5,"h":111024.4,"l":111010,"c":111010.1,"v":57800,"usd":0.52060856}
{"ts":1752126360000,"o":111010.1,"h":111010.2,"l":111010.1,"c":111010.2,"v":79700,"usd":0.71795354}
{"ts":1752126420000,"o":111010.2,"h":111017.1,"l":111009.6,"c":111009.7,"v":284300,"usd":2.56093804}
{"ts":1752126480000,"o":111009.7,"h":111026.9,"l":111009.7,"c":111026.9,"v":2900,"usd":0.02612224}
{"ts":1752126540000,"o":111026.9,"h":111026.8,"l":111026.8,"c":111026.8,"v":22000,"usd":0.1981496}
{"ts":1752126600000,"o":111026.8,"h":111026.9,"l":111026.8,"c":111026.8,"v":18600,"usd":0.16752648}
{"ts":1752126660000,"o":111026.8,"h":111026.9,"l":111026.8,"c":111026.9,"v":5900,"usd":0.05314012}
{"ts":1752126720000,"o":111026.9,"h":111044.9,"l":111026.9,"c":111044.9,"v":283400,"usd":2.55241066}
{"ts":1752126780000,"o":111044.9,"h":111092.1,"l":111049,"c":111092.1,"v":169300,"usd":1.52440897}
{"ts":1752126840000,"o":111092.1,"h":111121.5,"l":111090.8,"c":111103.8,"v":551200,"usd":4.9610412}
{"ts":1752126900000,"o":111103.8,"h":111103.9,"l":111103.9,"c":111103.9,"v":600,"usd":0.00540036}
{"ts":1752126960000,"o":111103.9,"h":111180,"l":111114.6,"c":111180,"v":147300,"usd":1.3252509}
{"ts":1752127020000,"o":111180,"h":111218.3,"l":111190.8,"c":111215.2,"v":32900,"usd":0.29586115}
{"ts":1752127080000,"o":111215.2,"h":111215.2,"l":111137.4,"c":111140.5,"v":326100,"usd":2.93296035}
{"ts":1752127140000,"o":111140.5,"h":111140.5,"l":111140.5,"c":111140.5,"v":0,"usd":0}
{"ts":1752127200000,"o":111140.5,"h":111144.3,"l":111140.6,"c":111144.3,"v":94900,"usd":0.85386997}
{"ts":1752127260000,"o":111144.3,"h":111184.2,"l":111148.2,"c":111184.2,"v":63800,"usd":0.57388946}
{"ts":1752127320000,"o":111184.2,"h":111184.1,"l":111160.1,"c":111176.4,"v":37300,"usd":0.33549351}
{"ts":1752127380000,"o":111176.4,"h":111200,"l":111167.5,"c":111184,"v":200600,"usd":1.80414554}
{"ts":1752127440000,"o":111184,"h":111204.9,"l":111204.9,"c":111204.9,"v":9900,"usd":0.08902476}
{"ts":1752127500000,"o":111204.9,"h":111218.3,"l":111195.9,"c":111218.2,"v":75500,"usd":0.6789047}
{"ts":1752127560000,"o":111218.2,"h":111180,"l":111153.6,"c":111153.6,"v":5500,"usd":0.04948046}
{"ts":1752127620000,"o":111153.6,"h":111153.6,"l":111153.6,"c":111153.6,"v":10000,"usd":0.089966}
{"ts":1752127680000,"o":111153.6,"h":111153.6,"l":111140.1,"c":111140.1,"v":52800,"usd":0.47504557}
{"ts":1752127740000,"o":111140.1,"h":111140,"l":111140,"c":111140,"v":28300,"usd":0.25463491}
{"ts":1752127800000,"o":111140,"h":111160,"l":111137.6,"c":111160,"v":137900,"usd":1.24079466}
{"ts":1752127860000,"o":111160,"h":111159.8,"l":111148.9,"c":111149.3,"v":138600,"usd":1.2469701}
{"ts":1752127920000,"o":111149.3,"h":111187.3,"l":111149.4,"c":111185.5,"v":68300,"usd":0.61443619}
{"ts":1752127980000,"o":111185.5,"h":111232.7,"l":111190,"c":111232.7,"v":37700,"usd":0.33898124}
{"ts":1752128040000,"o":111232.7,"h":111232.7,"l":111181.4,"c":111181.4,"v":157100,"usd":1.41256433}
{"ts":1752128100000,"o":111181.4,"h":111207.9,"l":111198.8,"c":111207.9,"v":14500,"usd":0.13039114}
{"ts":1752128160000,"o":111207.9,"h":111214.1,"l":111196.5,"c":111201.9,"v":53700,"usd":0.48286013}
{"ts":1752128220000,"o":111201.9,"h":111217.8,"l":111201.9,"c":111217.7,"v":261000,"usd":2.34677073}
{"ts":1752128280000,"o":111217.7,"h":111206.8,"l":111206.7,"c":111206.8,"v":37000,"usd":0.3327151}
{"ts":1752128340000,"o":111206.8,"h":111220,"l":111220,"c":111220,"v":15000,"usd":0.134868}
{"ts":1752128400000,"o":111220,"h":111220,"l":111212.2,"c":111212.2,"v":142000,"usd":1.27680482}
{"ts":1752128460000,"o":111212.2,"h":111206.7,"l":111206.2,"c":111206.2,"v":216200,"usd":1.94413526}
{"ts":1752128520000,"o":111206.2,"h":111254.7,"l":111164.9,"c":111254.7,"v":103800,"usd":0.93336837}
{"ts":1752128580000,"o":111254.7,"h":111360,"l":111208.8,"c":111360,"v":1983200,"usd":17.82478618}
{"ts":1752128640000,"o":111360,"h":111369.9,"l":111312.8,"c":111312.8,"v":674600,"usd":6.05863061}
{"ts":1752128700000,"o":111312.8,"h":111311.6,"l":111300,"c":111300.3,"v":10800,"usd":0.09702561}
{"ts":1752128760000,"o":111300.3,"h":111338.5,"l":111300.3,"c":111319.9,"v":176800,"usd":1.58812165}
{"ts":1752128820000,"o":111319.9,"h":111340,"l":111324.9,"c":111340,"v":195100,"usd":1.75244062}
{"ts":1752128880000,"o":111340,"h":111349.9,"l":111349.9,"c":111349.9,"v":25700,"usd":0.23080399}
{"ts":1752128940000,"o":111349.9,"h":111349.9,"l":111349.9,"c":111349.9,"v":5500,"usd":0.04939385}
{"ts":1752129000000,"o":111349.9,"h":111349.9,"l":111320,"c":111320,"v":82500,"usd":0.74093743}
{"ts":1752129060000,"o":111320,"h":111320,"l":111301.9,"c":111301.9,"v":14800,"usd":0.13295724}
{"ts":1752129120000,"o":111301.9,"h":111321.2,"l":111302,"c":111321.2,"v":41100,"usd":0.3692349}
{"ts":1752129180000,"o":111321.2,"h":111304.7,"l":111301.9,"c":111302,"v":1600,"usd":0.01437533}
{"ts":1752129240000,"o":111302,"h":111302,"l":111300,"c":111300.1,"v":62100,"usd":0.55794647}
{"ts":1752129300000,"o":111300.1,"h":111310.8,"l":111290.1,"c":111310.7,"v":215900,"usd":1.93977096}
{"ts":1752129360000,"o":111310.7,"h":111339.9,"l":111284.8,"c":111285.7,"v":357500,"usd":3.21173723}
{"ts":1752129420000,"o":111285.7,"h":111291.3,"l":111288.2,"c":111291.3,"v":1100,"usd":0.00988418}
{"ts":1752129480000,"o":111291.3,"h":111304.3,"l":111260.4,"c":111260.4,"v":83700,"usd":0.75207862}
{"ts":1752129540000,"o":111260.4,"h":111260,"l":111230,"c":111230,"v":45500,"usd":0.40900559}
{"ts":1752129600000,"o":111230,"h":111230,"l":111209.5,"c":111209.5,"v":41400,"usd":0.37222879}
{"ts":1752129660000,"o":111209.5,"h":111219.9,"l":111176.3,"c":111219.9,"v":61600,"usd":0.55394358}
{"ts":1752129720000,"o":111219.9,"h":111219.9,"l":111219.9,"c":111219.9,"v":0,"usd":0}
{"ts":1752129780000,"o":111219.9,"h":111219.9,"l":111210,"c":111210,"v":28500,"usd":0.25624936}
{"ts":1752129840000,"o":111210,"h":111187.1,"l":111187.1,"c":111187.1,"v":2100,"usd":0.01888698}
{"ts":1752129900000,"o":111187.1,"h":111187.2,"l":111187.2,"c":111187.2,"v":9000,"usd":0.0809442}
{"ts":1752129960000,"o":111187.2,"h":111187.2,"l":111187.2,"c":111187.2,"v":24200,"usd":0.21764996}
{"ts":1752130020000,"o":111187.2,"h":111218.5,"l":111207.9,"c":111218.5,"v":46700,"usd":0.41993349}
{"ts":1752130080000,"o":111218.5,"h":111258.4,"l":111219.9,"c":111258.4,"v":42900,"usd":0.3856551}
{"ts":1752130140000,"o":111258.4,"h":111277.7,"l":111260,"c":111260,"v":76100,"usd":0.68389173}
{"ts":1752130200000,"o":111260,"h":111240.1,"l":111219.1,"c":111229.8,"v":32000,"usd":0.28768513}
{"ts":1752130260000,"o":111229.8,"h":111240,"l":111238.4,"c":111240,"v":111600,"usd":1.0032505}
{"ts":1752130320000,"o":111240,"h":111300,"l":111258.8,"c":111300,"v":55000,"usd":0.49417643}
{"ts":1752130380000,"o":111300,"h":111307.8,"l":111288.8,"c":111307.8,"v":267200,"usd":2.40071243}
{"ts":1752130440000,"o":111307.8,"h":111319.9,"l":111296.5,"c":111296.5,"v":398200,"usd":3.57745332}
{"ts":1752130500000,"o":111296.5,"h":111316.7,"l":111280.4,"c":111316.7,"v":20400,"usd":0.18327918}
{"ts":1752130560000,"o":111316.7,"h":111305.8,"l":111305.8,"c":111305.8,"v":1800,"usd":0.01617174}
{"ts":1752130620000,"o":111305.8,"h":111330.6,"l":111300.5,"c":111330.6,"v":140800,"usd":1.26480741}
{"ts":1752130680000,"o":111330.6,"h":111330.6,"l":111330.6,"c":111330.6,"v":0,"usd":0}
{"ts":1752130740000,"o":111330.6,"h":111330.6,"l":111282.5,"c":111284.6,"v":180600,"usd":1.62274912}
{"ts":1752130800000,"o":111284.6,"h":111290.9,"l":111280,"c":111280,"v":22700,"usd":0.20397139}
{"ts":1752130860000,"o":111280,"h":111282.2,"l":111254.2,"c":111282.2,"v":9300,"usd":0.08358956}
{"ts":1752130920000,"o":111282.2,"h":111326.9,"l":111290.1,"c":111303.8,"v":59600,"usd":0.53538848}
{"ts":1752130980000,"o":111303.8,"h":111313.9,"l":111290,"c":111313.9,"v":35500,"usd":0.31896592}
{"ts":1752131040000,"o":111313.9,"h":111313.9,"l":111281.9,"c":111281.9,"v":20600,"usd":0.18507763}
{"ts":1752131100000,"o":111281.9,"h":111298.5,"l":111298.5,"c":111298.5,"v":9100,"usd":0.08176168}
{"ts":1752131160000,"o":111298.5,"h":111298.5,"l":111274.6,"c":111274.6,"v":124700,"usd":1.1204571}
{"ts":1752131220000,"o":111274.6,"h":111285.3,"l":111274.6,"c":111285.3,"v":14300,"usd":0.12850836}
{"ts":1752131280000,"o":111285.3,"h":111330.7,"l":111299.9,"c":111330.7,"v":166000,"usd":1.49119829}
{"ts":1752131340000,"o":111330.7,"h":111390,"l":111314.6,"c":111374,"v":720300,"usd":6.468784}
{"ts":1752131400000,"o":111374,"h":111481.6,"l":111385,"c":111481.6,"v":200600,"usd":1.80015035}
{"ts":1752131460000,"o":111481.6,"h":111486.6,"l":111371.5,"c":111392.5,"v":392300,"usd":3.52064922}
{"ts":1752131520000,"o":111392.5,"h":111440.1,"l":111380.5,"c":111440.1,"v":71600,"usd":0.64268804}
{"ts":1752131580000,"o":111440.1,"h":111441.8,"l":111377.9,"c":111389.6,"v":389600,"usd":3.49630734}
{"ts":1752131640000,"o":111389.6,"h":111403.7,"l":111389.7,"c":111403.6,"v":90900,"usd":0.81602825}
{"ts":1752131700000,"o":111403.6,"h":111458.3,"l":111403.7,"c":111449.1,"v":427200,"usd":3.833287}
{"ts":1752131760000,"o":111449.1,"h":111449.2,"l":111417.6,"c":111426.6,"v":99700,"usd":0.89470976}
{"ts":1752131820000,"o":111426.6,"h":111426.6,"l":111368.5,"c":111424.5,"v":183500,"usd":1.64715593}
{"ts":1752131880000,"o":111424.5,"h":111454.6,"l":111415,"c":111438.3,"v":463000,"usd":4.15517646}
{"ts":1752131940000,"o":111438.3,"h":111480,"l":111435.1,"c":111435.2,"v":285100,"usd":2.55789951}
{"ts":1752132000000,"o":111435.2,"h":111457.9,"l":111410,"c":111426.3,"v":240500,"usd":2.15815933}
{"ts":1752132060000,"o":111426.3,"h":111432.3,"l":111372.8,"c":111380.2,"v":210100,"usd":1.88576923}
{"ts":1752132120000,"o":111380.2,"h":111390,"l":111344.3,"c":111370.1,"v":134500,"usd":1.20768956}
{"ts":1752132180000,"o":111370.1,"h":111386.5,"l":111359.9,"c":111386.5,"v":60400,"usd":0.54237176}
{"ts":1752132240000,"o":111386.5,"h":111399.9,"l":111399.9,"c":111399.9,"v":62900,"usd":0.56463443}
{"ts":1752132300000,"o":111399.9,"h":111399.8,"l":111371.7,"c":111387.4,"v":257400,"usd":2.31101496}
{"ts":1752132360000,"o":111387.4,"h":111387.3,"l":111362.9,"c":111362.9,"v":283200,"usd":2.54264328}
{"ts":1752132420000,"o":111362.9,"h":111377.8,"l":111363,"c":111376.2,"v":143300,"usd":1.28671841}
{"ts":1752132480000,"o":111376.2,"h":111439.6,"l":111376.3,"c":111439.6,"v":257400,"usd":2.31070687}
{"ts":1752132540000,"o":111439.6,"h":111433.7,"l":111405.4,"c":111405.4,"v":16600,"usd":0.14896818}
{"ts":1752132600000,"o":111405.4,"h":111420,"l":111397.5,"c":111420,"v":143000,"usd":1.28365581}
{"ts":1752132660000,"o":111420,"h":111429.7,"l":111412,"c":111425.9,"v":139500,"usd":1.25205103}
{"ts":1752132720000,"o":111425.9,"h":111418.8,"l":111400,"c":111400,"v":38000,"usd":0.34109058}
{"ts":1752132780000,"o":111400,"h":111419.9,"l":111329.2,"c":111340,"v":80600,"usd":0.72380093}
{"ts":1752132840000,"o":111340,"h":111380,"l":111347.5,"c":111380,"v":21500,"usd":0.1930713}
{"ts":1752132900000,"o":111380,"h":111404,"l":111390,"c":111393.2,"v":31800,"usd":0.28545792}
{"ts":1752132960000,"o":111393.2,"h":111393.3,"l":111357,"c":111357,"v":155100,"usd":1.39245421}
{"ts":1752133020000,"o":111357,"h":111372.9,"l":111334.9,"c":111334.9,"v":315500,"usd":2.83354243}
{"ts":1752133080000,"o":111334.9,"h":111342.6,"l":111320,"c":111320,"v":30000,"usd":0.26945708}
{"ts":1752133140000,"o":111320,"h":111320,"l":111300,"c":111300.1,"v":42100,"usd":0.37825431}
{"ts":1752133200000,"o":111300.1,"h":111335.3,"l":111289.4,"c":111289.4,"v":384600,"usd":3.45518207}
{"ts":1752133260000,"o":111289.4,"h":111319.9,"l":111295.9,"c":111319.9,"v":21900,"usd":0.19674841}
{"ts":1752133320000,"o":111319.9,"h":111319.9,"l":111260,"c":111260,"v":208300,"usd":1.87139334}
{"ts":1752133380000,"o":111260,"h":111296.5,"l":111257.4,"c":111294.9,"v":145800,"usd":1.31038732}
{"ts":1752133440000,"o":111294.9,"h":111328.8,"l":111293.7,"c":111328.8,"v":57000,"usd":0.5120787}
{"ts":1752133500000,"o":111328.8,"h":111335.5,"l":111320,"c":111320,"v":29000,"usd":0.26050042}
{"ts":1752133560000,"o":111320,"h":111320,"l":111188,"c":111259.9,"v":374900,"usd":3.36980008}
{"ts":1752133620000,"o":111259.9,"h":111316.6,"l":111260,"c":111316.6,"v":50100,"usd":0.45015095}
{"ts":1752133680000,"o":111316.6,"h":111325.7,"l":111295.3,"c":111325.7,"v":51800,"usd":0.46532677}
{"ts":1752133740000,"o":111325.7,"h":111339.9,"l":111320.5,"c":111339.9,"v":71000,"usd":0.63777626}
{"ts":1752133800000,"o":111339.9,"h":111316.7,"l":111300,"c":111315.3,"v":152900,"usd":1.37359821}
{"ts":1752133860000,"o":111315.3,"h":111310.2,"l":111270.1,"c":111274.2,"v":3700,"usd":0.03325026}
{"ts":1752133920000,"o":111274.2,"h":111299.9,"l":111270.1,"c":111270.1,"v":17700,"usd":0.15904342}
{"ts":1752133980000,"o":111270.1,"h":111270,"l":111270,"c":111270,"v":8000,"usd":0.0718968}
{"ts":1752134040000,"o":111270,"h":111271.9,"l":111267,"c":111267,"v":7800,"usd":0.07009864}
{"ts":1752134100000,"o":111267,"h":111262.4,"l":111262.4,"c":111262.4,"v":3500,"usd":0.0314573}
{"ts":1752134160000,"o":111262.4,"h":111284.6,"l":111284.6,"c":111284.6,"v":127700,"usd":1.1475122}
{"ts":1752134220000,"o":111284.6,"h":111283.6,"l":111269.1,"c":111273.6,"v":12200,"usd":0.10963423}
{"ts":1752134280000,"o":111273.6,"h":111295.7,"l":111257.5,"c":111257.5,"v":138600,"usd":1.24564517}
{"ts":1752134340000,"o":111257.5,"h":111258.5,"l":111257.5,"c":111258.5,"v":31500,"usd":0.28312763}
{"ts":1752134400000,"o":111258.5,"h":111294.8,"l":111258.4,"c":111294.8,"v":39400,"usd":0.35407246}
{"ts":1752134460000,"o":111294.8,"h":111294.8,"l":111257.8,"c":111273.9,"v":1498800,"usd":13.47068247}
{"ts":1752134520000,"o":111273.9,"h":111276,"l":111200.1,"c":111202.4,"v":226400,"usd":2.03502234}
{"ts":1752134580000,"o":111202.4,"h":111228.6,"l":111200,"c":111228.6,"v":519200,"usd":4.669004}
{"ts":1752134640000,"o":111228.6,"h":111249.9,"l":111200,"c":111200,"v":150600,"usd":1.35397377}
{"ts":1752134700000,"o":111200,"h":111205,"l":111200,"c":111205,"v":31200,"usd":0.28057136}
{"ts":1752134760000,"o":111205,"h":111223.1,"l":111202.1,"c":111223.1,"v":199600,"usd":1.79485086}
{"ts":1752134820000,"o":111223.1,"h":111223.1,"l":111200.2,"c":111200.2,"v":15000,"usd":0.13488022}
{"ts":1752134880000,"o":111200.2,"h":111200.3,"l":111200.3,"c":111200.3,"v":700,"usd":0.00629496}
{"ts":1752134940000,"o":111200.3,"h":111200.2,"l":111200,"c":111200.1,"v":416400,"usd":3.74460192}
{"ts":1752135000000,"o":111200.1,"h":111200,"l":111200,"c":111200,"v":646200,"usd":5.81114736}
{"ts":1752135060000,"o":111200,"h":111191.8,"l":111190.2,"c":111191.8,"v":142200,"usd":1.27888909}
{"ts":1752135120000,"o":111191.8,"h":111200,"l":111188,"c":111188,"v":128800,"usd":1.15838706}
{"ts":1752135180000,"o":111188,"h":111188,"l":111188,"c":111188,"v":0,"usd":0}
{"ts":1752135240000,"o":111188,"h":111188,"l":111188,"c":111188,"v":0,"usd":0}
{"ts":1752135300000,"o":111188,"h":111188.1,"l":111188.1,"c":111188.1,"v":100,"usd":0.00089938}
{"ts":1752135360000,"o":111188.1,"h":111263.3,"l":111188.1,"c":111263.3,"v":516800,"usd":4.64723192}
{"ts":1752135420000,"o":111263.3,"h":111322.2,"l":111270,"c":111322.2,"v":229700,"usd":2.063742}
{"ts":1752135480000,"o":111322.2,"h":111322.1,"l":111314,"c":111320.2,"v":106200,"usd":0.95401242}
{"ts":1752135540000,"o":111320.2,"h":111321,"l":111308.8,"c":111308.9,"v":27000,"usd":0.2425421}
{"ts":1752135600000,"o":111308.9,"h":111340,"l":111320.9,"c":111340,"v":60200,"usd":0.540775}
{"ts":1752135660000,"o":111340,"h":111339.9,"l":111307.9,"c":111307.9,"v":131100,"usd":1.17771365}
{"ts":1752135720000,"o":111307.9,"h":111305.5,"l":111305.5,"c":111305.5,"v":2900,"usd":0.02605447}
{"ts":1752135780000,"o":111305.5,"h":111327.5,"l":111305.6,"c":111327.5,"v":36400,"usd":0.3269685}
{"ts":1752135840000,"o":111327.5,"h":111317.5,"l":111312.2,"c":111317.5,"v":44400,"usd":0.39885856}
{"ts":1752135900000,"o":111317.5,"h":111312.6,"l":111312.2,"c":111312.2,"v":20300,"usd":0.18236911}
{"ts":1752135960000,"o":111312.2,"h":111319.8,"l":111265.7,"c":111265.7,"v":139600,"usd":1.254307}
{"ts":1752136020000,"o":111265.7,"h":111290.4,"l":111277.8,"c":111290.4,"v":3000,"usd":0.026957}
{"ts":1752136080000,"o":111290.4,"h":111314.3,"l":111290.4,"c":111314.3,"v":1400,"usd":0.01257915}
{"ts":1752136140000,"o":111314.3,"h":111321.4,"l":111320,"c":111321.4,"v":75400,"usd":0.6773187}
{"ts":1752136200000,"o":111321.4,"h":111321.4,"l":111321.4,"c":111321.4,"v":0,"usd":0}
{"ts":1752136260000,"o":111321.4,"h":111340,"l":111327.6,"c":111340,"v":138800,"usd":1.24674659}
{"ts":1752136320000,"o":111340,"h":111367.5,"l":111340,"c":111350,"v":68000,"usd":0.61060706}
{"ts":1752136380000,"o":111350,"h":111340.1,"l":111340,"c":111340.1,"v":5500,"usd":0.04939825}
{"ts":1752136440000,"o":111340.1,"h":111340,"l":111330.1,"c":111330.1,"v":36700,"usd":0.32963641}
{"ts":1752136500000,"o":111330.1,"h":111339.9,"l":111330.1,"c":111339.9,"v":158400,"usd":1.42277058}
{"ts":1752136560000,"o":111339.9,"h":111339.9,"l":111339.9,"c":111339.9,"v":0,"usd":0}
{"ts":1752136620000,"o":111339.9,"h":111395.6,"l":111350.8,"c":111395.6,"v":73800,"usd":0.66268522}
{"ts":1752136680000,"o":111395.6,"h":111395.8,"l":111395.6,"c":111395.8,"v":11000,"usd":0.098747}
{"ts":1752136740000,"o":111395.8,"h":111409.1,"l":111399.6,"c":111409,"v":16900,"usd":0.15170407}
{"ts":1752136800000,"o":111409,"h":111434.4,"l":111410.2,"c":111411,"v":435900,"usd":3.91198904}
{"ts":1752136860000,"o":111411,"h":111416.7,"l":111380.1,"c":111380.1,"v":61200,"usd":0.5493201}
{"ts":1752136920000,"o":111380.1,"h":111380.1,"l":111360.6,"c":111360.7,"v":161500,"usd":1.45008652}
{"ts":1752136980000,"o":111360.7,"h":111400,"l":111360.7,"c":111400,"v":11100,"usd":0.09966033}
{"ts":1752137040000,"o":111400,"h":111417.5,"l":111410,"c":111410.2,"v":173200,"usd":1.55459984}
{"ts":1752137100000,"o":111410.2,"h":111460.7,"l":111416.9,"c":111438.6,"v":524400,"usd":4.70580279}
{"ts":1752137160000,"o":111438.6,"h":111444.3,"l":111431.6,"c":111431.6,"v":13100,"usd":0.11755011}
{"ts":1752137220000,"o":111431.6,"h":111431.6,"l":111425.6,"c":111430,"v":13200,"usd":0.11845949}
{"ts":1752137280000,"o":111430,"h":111425.5,"l":111400,"c":111400,"v":6600,"usd":0.05924073}
{"ts":1752137340000,"o":111400,"h":111408.7,"l":111400.1,"c":111408.7,"v":87000,"usd":0.78094602}
{"ts":1752137400000,"o":111408.7,"h":111408.6,"l":111394.4,"c":111394.4,"v":39100,"usd":0.35098062}
{"ts":1752137460000,"o":111394.4,"h":111390.1,"l":111390.1,"c":111390.1,"v":300,"usd":0.00269325}
{"ts":1752137520000,"o":111390.1,"h":111398.2,"l":111390.1,"c":111398.2,"v":60200,"usd":0.5404035}
{"ts":1752137580000,"o":111398.2,"h":111398.1,"l":111341.6,"c":111359.1,"v":110300,"usd":0.99036735}
{"ts":1752137640000,"o":111359.1,"h":111360,"l":111360,"c":111360,"v":30000,"usd":0.269397}
{"ts":1752137700000,"o":111360,"h":111360,"l":111290,"c":111300.5,"v":492100,"usd":4.42022769}
{"ts":1752137760000,"o":111300.5,"h":111306.6,"l":111278.5,"c":111290.7,"v":355500,"usd":3.19408544}
{"ts":1752137820000,"o":111290.7,"h":111299.9,"l":111282.6,"c":111282.6,"v":12300,"usd":0.11051371}
{"ts":1752137880000,"o":111282.6,"h":111291.4,"l":111282.6,"c":111291.4,"v":140000,"usd":1.2580533}
{"ts":1752137940000,"o":111291.4,"h":111291.4,"l":111291.4,"c":111291.4,"v":0,"usd":0}
{"ts":1752138000000,"o":111291.4,"h":111293.4,"l":111292.9,"c":111292.9,"v":102400,"usd":0.92009472}
{"ts":1752138060000,"o":111292.9,"h":111299.9,"l":111287.9,"c":111299.9,"v":37600,"usd":0.33784262}
{"ts":1752138120000,"o":111299.9,"h":111319.9,"l":111299.9,"c":111310.5,"v":21000,"usd":0.18865214}
{"ts":1752138180000,"o":111310.5,"h":111300,"l":111299.9,"c":111300,"v":5200,"usd":0.04672044}
{"ts":1752138240000,"o":111300,"h":111309,"l":111309,"c":111309,"v":400,"usd":0.0035936}
{"ts":1752138300000,"o":111309,"h":111308.9,"l":111250,"c":111250,"v":480700,"usd":4.31964529}
{"ts":1752138360000,"o":111250,"h":111250,"l":111250,"c":111250,"v":0,"usd":0}
{"ts":1752138420000,"o":111250,"h":111271,"l":111240.1,"c":111270.9,"v":8500,"usd":0.07640435}
{"ts":1752138480000,"o":111270.9,"h":111270.9,"l":111259.9,"c":111259.9,"v":20400,"usd":0.18334305}
{"ts":1752138540000,"o":111259.9,"h":111259.9,"l":111240.2,"c":111240.2,"v":6200,"usd":0.05572768}
{"ts":1752138600000,"o":111240.2,"h":111255,"l":111234.1,"c":111234.1,"v":42100,"usd":0.37846013}
{"ts":1752138660000,"o":111234.1,"h":111234,"l":111206.5,"c":111206.5,"v":148900,"usd":1.33885462}
{"ts":1752138720000,"o":111206.5,"h":111203,"l":111188,"c":111200.4,"v":124500,"usd":1.11969306}
{"ts":1752138780000,"o":111200.4,"h":111200.3,"l":111200.3,"c":111200.3,"v":15300,"usd":0.13758984}
{"ts":1752138840000,"o":111200.3,"h":111188.1,"l":111188,"c":111188,"v":51000,"usd":0.4586838}
{"ts":1752138900000,"o":111188,"h":111220,"l":111188,"c":111220,"v":13000,"usd":0.11691245}
{"ts":1752138960000,"o":111220,"h":111260,"l":111220,"c":111260,"v":161000,"usd":1.44721179}
{"ts":1752139020000,"o":111260,"h":111268.4,"l":111249.6,"c":111268.4,"v":35900,"usd":0.32268562}
{"ts":1752139080000,"o":111268.4,"h":111268.4,"l":111268.4,"c":111268.4,"v":0,"usd":0}
{"ts":1752139140000,"o":111268.4,"h":111268.4,"l":111268.4,"c":111268.4,"v":0,"usd":0}
{"ts":1752139200000,"o":111268.4,"h":111257.3,"l":111257.3,"c":111257.3,"v":10000,"usd":0.089882}
{"ts":1752139260000,"o":111257.3,"h":111257.3,"l":111257.2,"c":111257.2,"v":93400,"usd":0.83949788}
{"ts":1752139320000,"o":111257.2,"h":111257.3,"l":111229.3,"c":111229.3,"v":193200,"usd":1.73663625}
{"ts":1752139380000,"o":111229.3,"h":111215.1,"l":111202.1,"c":111203.7,"v":20400,"usd":0.1834426}
{"ts":1752139440000,"o":111203.7,"h":111201.7,"l":111195.7,"c":111195.7,"v":6500,"usd":0.058453}
{"ts":1752139500000,"o":111195.7,"h":111190,"l":111170.1,"c":111170.1,"v":367800,"usd":3.30801398}
{"ts":1752139560000,"o":111170.1,"h":111194.6,"l":111170.1,"c":111170.1,"v":119300,"usd":1.0730842}
{"ts":1752139620000,"o":111170.1,"h":111170.1,"l":111170.1,"c":111170.1,"v":0,"usd":0}
{"ts":1752139680000,"o":111170.1,"h":111190,"l":111170.1,"c":111190,"v":49700,"usd":0.44703568}
{"ts":1752139740000,"o":111190,"h":111170.1,"l":111170,"c":111170.1,"v":12600,"usd":0.11333952}
{"ts":1752139800000,"o":111170.1,"h":111170.1,"l":111170.1,"c":111170.1,"v":28600,"usd":0.25726272}
{"ts":1752139860000,"o":111170.1,"h":111189,"l":111189,"c":111189,"v":15100,"usd":0.13580487}
{"ts":1752139920000,"o":111189,"h":111170.2,"l":111170.2,"c":111170.2,"v":57100,"usd":0.51362592}
{"ts":1752139980000,"o":111170.2,"h":111190.1,"l":111179.7,"c":111190.1,"v":39600,"usd":0.35617776}
{"ts":1752140040000,"o":111190.1,"h":111190.1,"l":111190.1,"c":111190.1,"v":2900,"usd":0.02608144}
{"ts":1752140100000,"o":111190.1,"h":111190.1,"l":111190.1,"c":111190.1,"v":0,"usd":0}
{"ts":1752140160000,"o":111190.1,"h":111200.1,"l":111190.2,"c":111200.1,"v":81900,"usd":0.73656964}
{"ts":1752140220000,"o":111200.1,"h":111207.7,"l":111207.7,"c":111207.7,"v":28200,"usd":0.25358004}
{"ts":1752140280000,"o":111207.7,"h":111192.9,"l":111180.1,"c":111180.1,"v":31100,"usd":0.27970004}
{"ts":1752140340000,"o":111180.1,"h":111180.1,"l":111180.1,"c":111180.1,"v":0,"usd":0}
{"ts":1752140400000,"o":111180.1,"h":111230,"l":111160,"c":111200,"v":1305700,"usd":11.74450054}
{"ts":1752140460000,"o":111200,"h":111200,"l":111200,"c":111200,"v":0,"usd":0}
{"ts":1752140520000,"o":111200,"h":111181.3,"l":111180,"c":111180,"v":1100,"usd":0.00989375}
{"ts":1752140580000,"o":111180,"h":111170,"l":111170,"c":111170,"v":500,"usd":0.0044976}
{"ts":1752140640000,"o":111170,"h":111170,"l":111133.4,"c":111150,"v":507400,"usd":4.56481696}
{"ts":1752140700000,"o":111150,"h":111140.1,"l":111140.1,"c":111140.1,"v":6000,"usd":0.0539862}
{"ts":1752140760000,"o":111140.1,"h":111164.5,"l":111140.1,"c":111164.5,"v":112000,"usd":1.00766526}
{"ts":1752140820000,"o":111164.5,"h":111164.5,"l":111164.5,"c":111164.5,"v":0,"usd":0}
{"ts":1752140880000,"o":111164.5,"h":111164.5,"l":111164.5,"c":111164.5,"v":0,"usd":0}
{"ts":1752140940000,"o":111164.5,"h":111164.4,"l":111143,"c":111143,"v":60100,"usd":0.54069238}
{"ts":1752141000000,"o":111143,"h":111147.3,"l":111140.1,"c":111147.3,"v":54000,"usd":0.48587286}
{"ts":1752141060000,"o":111147.3,"h":111155,"l":111140.1,"c":111155,"v":8400,"usd":0.07557906}
{"ts":1752141120000,"o":111155,"h":111147.5,"l":111147.5,"c":111147.5,"v":82700,"usd":0.74406017}
{"ts":1752141180000,"o":111147.5,"h":111147.5,"l":111147.5,"c":111147.5,"v":0,"usd":0}
{"ts":1752141240000,"o":111147.5,"h":111147.5,"l":111147.5,"c":111147.5,"v":0,"usd":0}
{"ts":1752141300000,"o":111147.5,"h":111147.5,"l":111147.5,"c":111147.5,"v":0,"usd":0}
{"ts":1752141360000,"o":111147.5,"h":111140.1,"l":111140,"c":111140,"v":136500,"usd":1.22818605}
{"ts":1752141420000,"o":111140,"h":111133,"l":111069.5,"c":111069.6,"v":141100,"usd":1.27007942}
{"ts":1752141480000,"o":111069.6,"h":111112.2,"l":111069.5,"c":111112.2,"v":187600,"usd":1.68898391}
{"ts":1752141540000,"o":111112.2,"h":111112.2,"l":111077.1,"c":111077.1,"v":41400,"usd":0.37267856}
{"ts":1752141600000,"o":111077.1,"h":111097,"l":111080.1,"c":111097,"v":8800,"usd":0.07922048}
{"ts":1752141660000,"o":111097,"h":111089.9,"l":111086.7,"c":111086.8,"v":19600,"usd":0.17643746}
{"ts":1752141720000,"o":111086.8,"h":111140.1,"l":111086.7,"c":111104.6,"v":617900,"usd":5.56012474}
{"ts":1752141780000,"o":111104.6,"h":111100,"l":111080,"c":111080,"v":10000,"usd":0.090017}
{"ts":1752141840000,"o":111080,"h":111070,"l":111062.5,"c":111062.5,"v":163200,"usd":1.46935968}
{"ts":1752141900000,"o":111062.5,"h":111062.5,"l":111062.5,"c":111062.5,"v":0,"usd":0}
{"ts":1752141960000,"o":111062.5,"h":111062.5,"l":111040.5,"c":111060.2,"v":110300,"usd":0.9932424}
{"ts":1752142020000,"o":111060.2,"h":111076.6,"l":111050.1,"c":111075.7,"v":57300,"usd":0.51590981}
{"ts":1752142080000,"o":111075.7,"h":111075.7,"l":111075.7,"c":111075.7,"v":3900,"usd":0.03511131}
{"ts":1752142140000,"o":111075.7,"h":111070.4,"l":111052.9,"c":111070.3,"v":37100,"usd":0.33406313}
{"ts":1752142200000,"o":111070.3,"h":111070.3,"l":111051.3,"c":111051.3,"v":14200,"usd":0.12784836}
{"ts":1752142260000,"o":111051.3,"h":111054.6,"l":111050.1,"c":111050.1,"v":5700,"usd":0.05132652}
{"ts":1752142320000,"o":111050.1,"h":111065.3,"l":111046.3,"c":111046.3,"v":22300,"usd":0.2007997}
{"ts":1752142380000,"o":111046.3,"h":111054.9,"l":111034.8,"c":111043.2,"v":115000,"usd":1.03568448}
{"ts":1752142440000,"o":111043.2,"h":111040,"l":111040,"c":111040,"v":200,"usd":0.00180116}
{"ts":1752142500000,"o":111040,"h":111049.3,"l":111040.1,"c":111048.8,"v":2100,"usd":0.0189114}
{"ts":1752142560000,"o":111048.8,"h":111060,"l":111048.8,"c":111060,"v":1200,"usd":0.01080512}
{"ts":1752142620000,"o":111060,"h":111064.3,"l":111060,"c":111064.3,"v":94100,"usd":0.84725815}
{"ts":1752142680000,"o":111064.3,"h":111116.2,"l":111073.6,"c":111091.5,"v":357100,"usd":3.21394629}
{"ts":1752142740000,"o":111091.5,"h":111101.2,"l":111095.1,"c":111101.2,"v":32600,"usd":0.29342683}
{"ts":1752142800000,"o":111101.2,"h":111080.1,"l":111080.1,"c":111080.1,"v":200,"usd":0.0018005}
{"ts":1752142860000,"o":111080.1,"h":111080.1,"l":111080.1,"c":111080.1,"v":0,"usd":0}
{"ts":1752142920000,"o":111080.1,"h":111080.1,"l":111080.1,"c":111080.1,"v":300,"usd":0.00270075}
{"ts":1752142980000,"o":111080.1,"h":111080,"l":111070.1,"c":111074.3,"v":21400,"usd":0.19265383}
{"ts":1752143040000,"o":111074.3,"h":111078.8,"l":111040.1,"c":111040.1,"v":226900,"usd":2.04321079}
{"ts":1752143100000,"o":111040.1,"h":111060,"l":111043.3,"c":111060,"v":42600,"usd":0.38362373}
{"ts":1752143160000,"o":111060,"h":111066.5,"l":111066.4,"c":111066.4,"v":5600,"usd":0.05042016}
{"ts":1752143220000,"o":111066.4,"h":111050.1,"l":111050.1,"c":111050.1,"v":2000,"usd":0.0180098}
{"ts":1752143280000,"o":111050.1,"h":111069.9,"l":111064.9,"c":111069.9,"v":3000,"usd":0.02700994}
{"ts":1752143340000,"o":111069.9,"h":111070,"l":111070,"c":111070,"v":300,"usd":0.00270099}
{"ts":1752143400000,"o":111070,"h":111072.8,"l":111072.7,"c":111072.7,"v":27900,"usd":0.25118649}
{"ts":1752143460000,"o":111072.7,"h":111072.8,"l":111060.1,"c":111072.8,"v":60600,"usd":0.54564836}
{"ts":1752143520000,"o":111072.8,"h":111093.1,"l":111072.8,"c":111085.9,"v":32900,"usd":0.29620095}
{"ts":1752143580000,"o":111085.9,"h":111097,"l":111085.9,"c":111097,"v":9200,"usd":0.08281831}
{"ts":1752143640000,"o":111097,"h":111100,"l":111097,"c":111099.9,"v":9000,"usd":0.08100848}
{"ts":1752143700000,"o":111099.9,"h":111103.1,"l":111100,"c":111103.1,"v":28200,"usd":0.25381815}
{"ts":1752143760000,"o":111103.1,"h":111111,"l":111097,"c":111111,"v":1900,"usd":0.01710055}
{"ts":1752143820000,"o":111111,"h":111111,"l":111111,"c":111111,"v":0,"usd":0}
{"ts":1752143880000,"o":111111,"h":111111,"l":111096.9,"c":111096.9,"v":180500,"usd":1.6246882}
{"ts":1752143940000,"o":111096.9,"h":111080.2,"l":111080.2,"c":111080.2,"v":800,"usd":0.007202}
{"ts":1752144000000,"o":111080.2,"h":111108.7,"l":111091.4,"c":111108.7,"v":4600,"usd":0.04140638}
{"ts":1752144060000,"o":111108.7,"h":111108.7,"l":111108.7,"c":111108.7,"v":13600,"usd":0.12240272}
{"ts":1752144120000,"o":111108.7,"h":111082.7,"l":111082.7,"c":111082.7,"v":100,"usd":0.00090023}
{"ts":1752144180000,"o":111082.7,"h":111095.1,"l":111095.1,"c":111095.1,"v":1200,"usd":0.01080156}
{"ts":1752144240000,"o":111095.1,"h":111098.8,"l":110957.7,"c":110993.3,"v":2916800,"usd":26.27101622}
{"ts":1752144300000,"o":110993.3,"h":111018.9,"l":110999.4,"c":111000.1,"v":333700,"usd":3.00596206}
{"ts":1752144360000,"o":111000.1,"h":111008.1,"l":110991,"c":110991,"v":57200,"usd":0.51529095}
{"ts":1752144420000,"o":110991,"h":110991,"l":110920,"c":110926,"v":1048600,"usd":9.45093305}
{"ts":1752144480000,"o":110926,"h":110939.3,"l":110930.4,"c":110935.8,"v":189400,"usd":1.7072842}
{"ts":1752144540000,"o":110935.8,"h":110939.7,"l":110935.8,"c":110939.6,"v":34900,"usd":0.31459195}
{"ts":1752144600000,"o":110939.6,"h":110955.7,"l":110939.7,"c":110955.7,"v":26700,"usd":0.24066581}
{"ts":1752144660000,"o":110955.7,"h":111031.8,"l":110955.7,"c":111015.4,"v":553600,"usd":4.98695955}
{"ts":1752144720000,"o":111015.4,"h":111040,"l":111015.5,"c":111040,"v":145500,"usd":1.31040708}
{"ts":1752144780000,"o":111040,"h":111044.4,"l":111044.3,"c":111044.3,"v":54100,"usd":0.48719214}
{"ts":1752144840000,"o":111044.3,"h":111091.2,"l":111044.4,"c":111091.2,"v":45400,"usd":0.40871276}
{"ts":1752144900000,"o":111091.2,"h":111094.5,"l":111075.5,"c":111085.8,"v":145400,"usd":1.30891693}
{"ts":1752144960000,"o":111085.8,"h":111090,"l":111075.6,"c":111089,"v":178700,"usd":1.60871534}
{"ts":1752145020000,"o":111089,"h":111089,"l":111089,"c":111089,"v":0,"usd":0}
{"ts":1752145080000,"o":111089,"h":111150,"l":111088.9,"c":111150,"v":236200,"usd":2.12604133}
{"ts":1752145140000,"o":111150,"h":111160,"l":111140,"c":111140,"v":68800,"usd":0.61900322}
{"ts":1752145200000,"o":111140,"h":111135.9,"l":111135.8,"c":111135.8,"v":15400,"usd":0.1385692}
{"ts":1752145260000,"o":111135.8,"h":111135.8,"l":111090,"c":111090,"v":439600,"usd":3.95570679}
{"ts":1752145320000,"o":111090,"h":111082.8,"l":111082.8,"c":111082.8,"v":500,"usd":0.00450115}
{"ts":1752145380000,"o":111082.8,"h":111102.4,"l":111102.4,"c":111102.4,"v":48100,"usd":0.43293367}
{"ts":1752145440000,"o":111102.4,"h":111084.4,"l":111059.6,"c":111080,"v":84200,"usd":0.75802474}
{"ts":1752145500000,"o":111080,"h":111100,"l":111095.4,"c":111100,"v":1000,"usd":0.00900114}
{"ts":1752145560000,"o":111100,"h":111173.5,"l":111120,"c":111173.4,"v":183000,"usd":1.64647924}
{"ts":1752145620000,"o":111173.4,"h":111199.9,"l":111158.2,"c":111191.8,"v":96300,"usd":0.86613185}
{"ts":1752145680000,"o":111191.8,"h":111229.8,"l":111200,"c":111200.5,"v":191400,"usd":1.72088925}
{"ts":1752145740000,"o":111200.5,"h":111200.1,"l":111200.1,"c":111200.1,"v":300,"usd":0.00269784}
{"ts":1752145800000,"o":111200.1,"h":111210.9,"l":111190,"c":111190,"v":55100,"usd":0.49545935}
{"ts":1752145860000,"o":111190,"h":111174,"l":111160.4,"c":111160.4,"v":72400,"usd":0.65124715}
{"ts":1752145920000,"o":111160.4,"h":111160.4,"l":111160.4,"c":111160.4,"v":0,"usd":0}
{"ts":1752145980000,"o":111160.4,"h":111186.9,"l":111160.5,"c":111160.5,"v":331500,"usd":2.98202689}
{"ts":1752146040000,"o":111160.5,"h":111160.4,"l":111100,"c":111107.4,"v":609000,"usd":5.48022693}
{"ts":1752146100000,"o":111107.4,"h":111123.5,"l":111112.7,"c":111123.5,"v":6100,"usd":0.05489534}
{"ts":1752146160000,"o":111123.5,"h":111159.9,"l":111112.7,"c":111112.7,"v":225900,"usd":2.03234308}
{"ts":1752146220000,"o":111112.7,"h":111135,"l":111104,"c":111135,"v":1100,"usd":0.00989993}
{"ts":1752146280000,"o":111135,"h":111142.2,"l":111135,"c":111142.2,"v":300,"usd":0.00269937}
{"ts":1752146340000,"o":111142.2,"h":111149.9,"l":111102.9,"c":111123.4,"v":366700,"usd":3.29978186}
{"ts":1752146400000,"o":111123.4,"h":111140,"l":111119.4,"c":111139.9,"v":114800,"usd":1.03311541}
{"ts":1752146460000,"o":111139.9,"h":111180,"l":111140,"c":111180,"v":41200,"usd":0.37070334}
{"ts":1752146520000,"o":111180,"h":111216.3,"l":111189.9,"c":111210.3,"v":128700,"usd":1.15722744}
{"ts":1752146580000,"o":111210.3,"h":111200.6,"l":111200,"c":111200,"v":16000,"usd":0.1438848}
{"ts":1752146640000,"o":111200,"h":111199.9,"l":111199.9,"c":111199.9,"v":2500,"usd":0.022482}
{"ts":1752146700000,"o":111199.9,"h":111199.9,"l":111180,"c":111180,"v":40500,"usd":0.36421374}
{"ts":1752146760000,"o":111180,"h":111179.1,"l":111179.1,"c":111179.1,"v":9000,"usd":0.0809505}
{"ts":1752146820000,"o":111179.1,"h":111179,"l":111141.4,"c":111141.4,"v":43600,"usd":0.39216851}
{"ts":1752146880000,"o":111141.4,"h":111145,"l":111145,"c":111145,"v":800,"usd":0.00719784}
{"ts":1752146940000,"o":111145,"h":111180.1,"l":111178,"c":111180.1,"v":112500,"usd":1.0118702}
{"ts":1752147000000,"o":111180.1,"h":111238,"l":111199.9,"c":111199.9,"v":712400,"usd":6.40592585}
{"ts":1752147060000,"o":111199.9,"h":111216.5,"l":111198.9,"c":111216.4,"v":400,"usd":0.00359675}
{"ts":1752147120000,"o":111216.4,"h":111181.2,"l":111170,"c":111170,"v":45800,"usd":0.41193915}
{"ts":1752147180000,"o":111170,"h":111167.1,"l":111145,"c":111167.1,"v":12600,"usd":0.11334971}
{"ts":1752147240000,"o":111167.1,"h":111155.5,"l":111155,"c":111155,"v":22900,"usd":0.20601756}
{"ts":1752147300000,"o":111155,"h":111161.6,"l":111161,"c":111161,"v":29000,"usd":0.26088176}
{"ts":1752147360000,"o":111161,"h":111150,"l":111150,"c":111150,"v":9900,"usd":0.08906931}
{"ts":1752147420000,"o":111150,"h":111150.1,"l":111150,"c":111150.1,"v":21200,"usd":0.19073318}
{"ts":1752147480000,"o":111150.1,"h":111170.3,"l":111163,"c":111163,"v":119500,"usd":1.07494416}
{"ts":1752147540000,"o":111163,"h":111147,"l":111100.2,"c":111100.2,"v":182500,"usd":1.64233941}
{"ts":1752147600000,"o":111100.2,"h":111100.2,"l":111100,"c":111100,"v":64300,"usd":0.57875787}
{"ts":1752147660000,"o":111100,"h":111090.3,"l":111090,"c":111090,"v":90600,"usd":0.81555402}
{"ts":1752147720000,"o":111090,"h":111124.2,"l":111090.1,"c":111124.2,"v":200900,"usd":1.80831245}
{"ts":1752147780000,"o":111124.2,"h":111151.6,"l":111130,"c":111151.6,"v":30600,"usd":0.27530118}
{"ts":1752147840000,"o":111151.6,"h":111145.1,"l":111133,"c":111145.1,"v":2000,"usd":0.0179954}
{"ts":1752147900000,"o":111145.1,"h":111145.1,"l":111145.1,"c":111145.1,"v":0,"usd":0}
{"ts":1752147960000,"o":111145.1,"h":111153.8,"l":111153.7,"c":111153.7,"v":44000,"usd":0.39585015}
{"ts":1752148020000,"o":111153.7,"h":111159.2,"l":111142.6,"c":111142.6,"v":53400,"usd":0.48039272}
{"ts":1752148080000,"o":111142.6,"h":111142.6,"l":111104,"c":111111.8,"v":46700,"usd":0.42025066}
{"ts":1752148140000,"o":111111.8,"h":111113.6,"l":111094.3,"c":111094.3,"v":81400,"usd":0.73262732}
{"ts":1752148200000,"o":111094.3,"h":111106.2,"l":111106.2,"c":111106.2,"v":55500,"usd":0.4995222}
{"ts":1752148260000,"o":111106.2,"h":111120.6,"l":111120.6,"c":111120.6,"v":2500,"usd":0.022498}
{"ts":1752148320000,"o":111120.6,"h":111120.5,"l":111120.5,"c":111120.5,"v":4600,"usd":0.04139632}
{"ts":1752148380000,"o":111120.5,"h":111100,"l":111076.2,"c":111083.3,"v":265400,"usd":2.38916461}
{"ts":1752148440000,"o":111083.3,"h":111086.9,"l":111053.9,"c":111056.3,"v":243300,"usd":2.19037486}
{"ts":1752148500000,"o":111056.3,"h":111056.3,"l":111029.5,"c":111049.3,"v":260500,"usd":2.34584677}
{"ts":1752148560000,"o":111049.3,"h":111055.9,"l":111022.4,"c":111037.9,"v":322100,"usd":2.90098167}
{"ts":1752148620000,"o":111037.9,"h":111060,"l":111048.8,"c":111060,"v":131700,"usd":1.18595372}
{"ts":1752148680000,"o":111060,"h":111080,"l":111069.7,"c":111080,"v":155400,"usd":1.3991127}
{"ts":1752148740000,"o":111080,"h":111079.9,"l":111066.3,"c":111066.9,"v":27000,"usd":0.2430895}
{"ts":1752148800000,"o":111066.9,"h":111079.9,"l":111069.2,"c":111079.9,"v":7500,"usd":0.06752532}
{"ts":1752148860000,"o":111079.9,"h":111079.9,"l":110967.2,"c":110999.9,"v":383300,"usd":3.45289429}
{"ts":1752148920000,"o":110999.9,"h":110990,"l":110933.1,"c":110933.1,"v":134400,"usd":1.2111907}
{"ts":1752148980000,"o":110933.1,"h":110963.7,"l":110931.8,"c":110949.3,"v":185700,"usd":1.67398966}
{"ts":1752149040000,"o":110949.3,"h":110949.2,"l":110931.7,"c":110931.8,"v":18600,"usd":0.1676524}
{"ts":1752149100000,"o":110931.8,"h":110980,"l":110910.1,"c":110917.8,"v":335600,"usd":3.025472}
{"ts":1752149160000,"o":110917.8,"h":110938.4,"l":110910,"c":110910,"v":50000,"usd":0.45074394}
{"ts":1752149220000,"o":110910,"h":110925.8,"l":110925.7,"c":110925.7,"v":12900,"usd":0.1162935}
{"ts":1752149280000,"o":110925.7,"h":110926.6,"l":110890,"c":110901.9,"v":1033100,"usd":9.3147578}
{"ts":1752149340000,"o":110901.9,"h":110939.9,"l":110902,"c":110903.6,"v":201800,"usd":1.8194385}
{"ts":1752149400000,"o":110903.6,"h":110968.8,"l":110900.1,"c":110921,"v":933000,"usd":8.41028396}
{"ts":1752149460000,"o":110921,"h":110921,"l":110888,"c":110910,"v":232000,"usd":2.09175844}
{"ts":1752149520000,"o":110910,"h":110890,"l":110836.5,"c":110868.9,"v":825300,"usd":7.44399207}
{"ts":1752149580000,"o":110868.9,"h":110872.1,"l":110850.1,"c":110862.6,"v":119200,"usd":1.07525624}
{"ts":1752149640000,"o":110862.6,"h":110892.2,"l":110863.3,"c":110863.3,"v":57500,"usd":0.5186058}
{"ts":1752149700000,"o":110863.3,"h":110884.4,"l":110862.6,"c":110862.6,"v":123300,"usd":1.11198433}
{"ts":1752149760000,"o":110862.6,"h":110884.4,"l":110850,"c":110860.1,"v":41200,"usd":0.37160915}
{"ts":1752149820000,"o":110860.1,"h":110878.1,"l":110860,"c":110864.6,"v":68600,"usd":0.61878078}
{"ts":1752149880000,"o":110864.6,"h":110864.3,"l":110864.2,"c":110864.2,"v":11100,"usd":0.100122}
{"ts":1752149940000,"o":110864.2,"h":110878.6,"l":110848.3,"c":110848.3,"v":214800,"usd":1.9374761}
{"ts":1752150000000,"o":110848.3,"h":110880,"l":110840,"c":110880,"v":18300,"usd":0.16509303}
{"ts":1752150060000,"o":110880,"h":110884.5,"l":110870,"c":110870,"v":120300,"usd":1.08504968}
{"ts":1752150120000,"o":110870,"h":110870,"l":110870,"c":110870,"v":0,"usd":0}
{"ts":1752150180000,"o":110870,"h":110860.1,"l":110860,"c":110860.1,"v":7400,"usd":0.06675096}
{"ts":1752150240000,"o":110860.1,"h":110860,"l":110854,"c":110854,"v":9900,"usd":0.08930275}
{"ts":1752150300000,"o":110854,"h":110854.1,"l":110854,"c":110854.1,"v":4500,"usd":0.04059405}
{"ts":1752150360000,"o":110854.1,"h":110854,"l":110801.6,"c":110840.7,"v":369500,"usd":3.33404971}
{"ts":1752150420000,"o":110840.7,"h":110900,"l":110829.9,"c":110884.8,"v":203600,"usd":1.8363049}
{"ts":1752150480000,"o":110884.8,"h":110968.6,"l":110884.9,"c":110942.3,"v":508400,"usd":4.58240656}
{"ts":1752150540000,"o":110942.3,"h":110993.3,"l":110945,"c":110968.7,"v":109300,"usd":0.98491039}
{"ts":1752150600000,"o":110968.7,"h":111009.9,"l":110947.8,"c":110979.9,"v":255400,"usd":2.30108927}
{"ts":1752150660000,"o":110979.9,"h":111003.7,"l":110962,"c":110970.2,"v":1376300,"usd":12.39984356}
{"ts":1752150720000,"o":110970.2,"h":110970.2,"l":110900,"c":110904.1,"v":1284300,"usd":11.57516433}
{"ts":1752150780000,"o":110904.1,"h":110900.1,"l":110879.8,"c":110895.2,"v":20000,"usd":0.18035494}
{"ts":1752150840000,"o":110895.2,"h":110881.9,"l":110870.1,"c":110870.1,"v":1500,"usd":0.0135286}
{"ts":1752150900000,"o":110870.1,"h":110900,"l":110870,"c":110900,"v":127800,"usd":1.15270388}
{"ts":1752150960000,"o":110900,"h":110899.9,"l":110880,"c":110880,"v":33100,"usd":0.29851311}
{"ts":1752151020000,"o":110880,"h":110900,"l":110875.5,"c":110900,"v":13600,"usd":0.12265956}
{"ts":1752151080000,"o":110900,"h":110899.9,"l":110880,"c":110880,"v":6500,"usd":0.0586166}
{"ts":1752151140000,"o":110880,"h":110893.7,"l":110880.1,"c":110880.1,"v":5100,"usd":0.04599328}
{"ts":1752151200000,"o":110880.1,"h":110873.5,"l":110873.4,"c":110873.5,"v":34300,"usd":0.30936199}
{"ts":1752151260000,"o":110873.5,"h":110900,"l":110899.9,"c":110900,"v":600,"usd":0.00541026}
{"ts":1752151320000,"o":110900,"h":110900,"l":110900,"c":110900,"v":2600,"usd":0.02344446}
{"ts":1752151380000,"o":110900,"h":110899.9,"l":110872.7,"c":110878,"v":31400,"usd":0.28318918}
{"ts":1752151440000,"o":110878,"h":110881.3,"l":110881.3,"c":110881.3,"v":1000,"usd":0.0090187}
{"ts":1752151500000,"o":110881.3,"h":110898.6,"l":110898.6,"c":110898.6,"v":900,"usd":0.00811548}
{"ts":1752151560000,"o":110898.6,"h":110881.2,"l":110850.1,"c":110850.1,"v":241200,"usd":2.17553509}
{"ts":1752151620000,"o":110850.1,"h":110873.9,"l":110851.1,"c":110873.9,"v":44300,"usd":0.39963455}
{"ts":1752151680000,"o":110873.9,"h":110873.8,"l":110860,"c":110860,"v":8700,"usd":0.07847533}
{"ts":1752151740000,"o":110860,"h":110867.4,"l":110850,"c":110867.4,"v":112300,"usd":1.01306903}
{"ts":1752151800000,"o":110867.4,"h":110893.1,"l":110843.2,"c":110893.1,"v":227300,"usd":2.05007088}
{"ts":1752151860000,"o":110893.1,"h":110893,"l":110820.1,"c":110830.8,"v":872700,"usd":7.87201836}
{"ts":1752151920000,"o":110830.8,"h":110859.9,"l":110823.1,"c":110856.2,"v":50900,"usd":0.45919258}
{"ts":1752151980000,"o":110856.2,"h":110886,"l":110853,"c":110869.8,"v":252100,"usd":2.27378927}
{"ts":1752152040000,"o":110869.8,"h":110866.8,"l":110860.1,"c":110866.7,"v":4400,"usd":0.0396882}
{"ts":1752152100000,"o":110866.7,"h":110861.1,"l":110861.1,"c":110861.1,"v":100,"usd":0.00090203}
{"ts":1752152160000,"o":110861.1,"h":110861.1,"l":110830,"c":110843.8,"v":31900,"usd":0.28779588}
{"ts":1752152220000,"o":110843.8,"h":110896.4,"l":110841.4,"c":110896.4,"v":118700,"usd":1.07066269}
{"ts":1752152280000,"o":110896.4,"h":110896.4,"l":110896.4,"c":110896.4,"v":0,"usd":0}
{"ts":1752152340000,"o":110896.4,"h":110919.9,"l":110892.1,"c":110911.7,"v":46800,"usd":0.42201157}
{"ts":1752152400000,"o":110911.7,"h":110919.4,"l":110911.6,"c":110919.4,"v":16200,"usd":0.14605814}
{"ts":1752152460000,"o":110919.4,"h":110911.6,"l":110867.2,"c":110909.1,"v":218300,"usd":1.96835627}
{"ts":1752152520000,"o":110909.1,"h":110958.7,"l":110920,"c":110953.7,"v":17200,"usd":0.15503279}
{"ts":1752152580000,"o":110953.7,"h":110976.2,"l":110953.8,"c":110955.8,"v":178900,"usd":1.61207439}
{"ts":1752152640000,"o":110955.8,"h":111035.7,"l":110980,"c":111011.4,"v":369700,"usd":3.33000294}
{"ts":1752152700000,"o":111011.4,"h":111031.6,"l":110960,"c":110960.9,"v":94800,"usd":0.85409885}
{"ts":1752152760000,"o":110960.9,"h":110960,"l":110930,"c":110930,"v":140100,"usd":1.26268951}
{"ts":1752152820000,"o":110930,"h":110955,"l":110930.1,"c":110936.7,"v":90600,"usd":0.81666821}
{"ts":1752152880000,"o":110936.7,"h":110993.2,"l":110960,"c":110993.2,"v":34200,"usd":0.30817189}
{"ts":1752152940000,"o":110993.2,"h":110993.2,"l":110993.2,"c":110993.2,"v":0,"usd":0}
{"ts":1752153000000,"o":110993.2,"h":110960,"l":110918.9,"c":110925.8,"v":25800,"usd":0.23257712}
{"ts":1752153060000,"o":110925.8,"h":110910,"l":110890,"c":110892.4,"v":44500,"usd":0.4012602}
{"ts":1752153120000,"o":110892.4,"h":110905,"l":110880,"c":110905,"v":26600,"usd":0.23987573}
{"ts":1752153180000,"o":110905,"h":110899.1,"l":110887.9,"c":110892.3,"v":35700,"usd":0.32193858}
{"ts":1752153240000,"o":110892.3,"h":110929.8,"l":110910,"c":110929.8,"v":3000,"usd":0.02704562}
{"ts":1752153300000,"o":110929.8,"h":110952.8,"l":110920.4,"c":110930.1,"v":133200,"usd":1.20073012}
{"ts":1752153360000,"o":110930.1,"h":110977.7,"l":110943.5,"c":110970.6,"v":2100,"usd":0.01892441}
{"ts":1752153420000,"o":110970.6,"h":110980,"l":110980,"c":110980,"v":400,"usd":0.00360424}
{"ts":1752153480000,"o":110980,"h":110998.9,"l":110949.2,"c":110949.2,"v":33400,"usd":0.30097205}
{"ts":1752153540000,"o":110949.2,"h":110982.3,"l":110903.5,"c":110975.8,"v":267400,"usd":2.41058291}
{"ts":1752153600000,"o":110975.8,"h":111009.9,"l":110990,"c":110990,"v":244900,"usd":2.2063027}
{"ts":1752153660000,"o":110990,"h":110995.9,"l":110956.4,"c":110970,"v":64400,"usd":0.58029103}
{"ts":1752153720000,"o":110970,"h":111019.9,"l":111000,"c":111006.6,"v":27600,"usd":0.24861298}
{"ts":1752153780000,"o":111006.6,"h":111050,"l":111007.8,"c":111026.4,"v":174600,"usd":1.57258513}
{"ts":1752153840000,"o":111026.4,"h":111039.5,"l":111013,"c":111028.5,"v":329200,"usd":2.96524453}
{"ts":1752153900000,"o":111028.5,"h":111020,"l":110995.4,"c":111009.2,"v":184000,"usd":1.65744575}
{"ts":1752153960000,"o":111009.2,"h":111019.9,"l":110988.9,"c":110992.6,"v":12300,"usd":0.11081599}
{"ts":1752154020000,"o":110992.6,"h":111042.9,"l":110997.6,"c":111042.9,"v":111800,"usd":1.00702717}
{"ts":1752154080000,"o":111042.9,"h":111060,"l":111049,"c":111060,"v":133400,"usd":1.20126419}
{"ts":1752154140000,"o":111060,"h":111083.9,"l":111060,"c":111068.6,"v":17800,"usd":0.16025626}
{"ts":1752154200000,"o":111068.6,"h":111083.4,"l":111076.2,"c":111083.4,"v":4900,"usd":0.04411182}
{"ts":1752154260000,"o":111083.4,"h":111093.7,"l":111035.7,"c":111040.1,"v":174800,"usd":1.57394775}
{"ts":1752154320000,"o":111040.1,"h":111040,"l":110950.1,"c":110950.9,"v":306000,"usd":2.75650152}
{"ts":1752154380000,"o":110950.9,"h":110950,"l":110865.8,"c":110889.4,"v":330300,"usd":2.97887861}
{"ts":1752154440000,"o":110889.4,"h":110890.8,"l":110761.5,"c":110767.6,"v":359100,"usd":3.24046815}
{"ts":1752154500000,"o":110767.6,"h":110775,"l":110750,"c":110750,"v":335900,"usd":3.03273905}
{"ts":1752154560000,"o":110750,"h":110770,"l":110707.5,"c":110770,"v":421800,"usd":3.8088643}
{"ts":1752154620000,"o":110770,"h":110890.2,"l":110741.3,"c":110890.1,"v":357300,"usd":3.225784}
{"ts":1752154680000,"o":110890.1,"h":110887.9,"l":110830,"c":110848.9,"v":72700,"usd":0.65569236}
{"ts":1752154740000,"o":110848.9,"h":110848.5,"l":110756.3,"c":110795.1,"v":79100,"usd":0.71402233}
{"ts":1752154800000,"o":110795.1,"h":110820,"l":110774.6,"c":110820,"v":137900,"usd":1.24474839}
{"ts":1752154860000,"o":110820,"h":110865,"l":110761.3,"c":110761.3,"v":440100,"usd":3.97047002}
{"ts":1752154920000,"o":110761.3,"h":110809.9,"l":110724.1,"c":110730.1,"v":1038500,"usd":9.37516399}
{"ts":1752154980000,"o":110730.1,"h":110752.5,"l":110720.4,"c":110752.5,"v":96800,"usd":0.87421477}
{"ts":1752155040000,"o":110752.5,"h":110730.3,"l":110555,"c":110645.6,"v":2471800,"usd":22.34651921}
{"ts":1752155100000,"o":110645.6,"h":110840.2,"l":110663.1,"c":110840.2,"v":621800,"usd":5.61620447}
{"ts":1752155160000,"o":110840.2,"h":111047.4,"l":110827.2,"c":111047.4,"v":431000,"usd":3.88517366}
{"ts":1752155220000,"o":111047.4,"h":111049.9,"l":110850,"c":110850,"v":178000,"usd":1.60463593}
{"ts":1752155280000,"o":110850,"h":110883.5,"l":110680.1,"c":110712.8,"v":575600,"usd":5.19478901}
{"ts":1752155340000,"o":110712.8,"h":110756.7,"l":110661.5,"c":110693.4,"v":243500,"usd":2.1993174}
{"ts":1752155400000,"o":110693.4,"h":110690,"l":110660.1,"c":110681.9,"v":95600,"usd":0.8638257}
{"ts":1752155460000,"o":110681.9,"h":110814.8,"l":110686.1,"c":110785,"v":401100,"usd":3.62068844}
{"ts":1752155520000,"o":110785,"h":110890.5,"l":110800,"c":110809.9,"v":337100,"usd":3.04129762}
{"ts":1752155580000,"o":110809.9,"h":110809.9,"l":110760.1,"c":110805.9,"v":59500,"usd":0.53715876}
{"ts":1752155640000,"o":110805.9,"h":110899.9,"l":110730.9,"c":110899.9,"v":81400,"usd":0.73476131}
{"ts":1752155700000,"o":110899.9,"h":110890.4,"l":110832.4,"c":110890.4,"v":213700,"usd":1.92766155}
{"ts":1752155760000,"o":110890.4,"h":110915.2,"l":110787.9,"c":110788.2,"v":269000,"usd":2.42655858}
{"ts":1752155820000,"o":110788.2,"h":110800,"l":110753.4,"c":110766.5,"v":87300,"usd":0.78815232}
{"ts":1752155880000,"o":110766.5,"h":110844.6,"l":110678.4,"c":110808.4,"v":281200,"usd":2.53946733}
{"ts":1752155940000,"o":110808.4,"h":110827.1,"l":110760,"c":110760,"v":179600,"usd":1.62102038}
{"ts":1752156000000,"o":110760,"h":110850.6,"l":110710.1,"c":110850.6,"v":302600,"usd":2.73161382}
{"ts":1752156060000,"o":110850.6,"h":110885.9,"l":110734.2,"c":110741.3,"v":424700,"usd":3.83428592}
{"ts":1752156120000,"o":110741.3,"h":110767.7,"l":110678.2,"c":110678.2,"v":303500,"usd":2.74110046}
{"ts":1752156180000,"o":110678.2,"h":110839.3,"l":110694.2,"c":110807.1,"v":345900,"usd":3.12199415}
{"ts":1752156240000,"o":110807.1,"h":110816.8,"l":110780.1,"c":110800,"v":84900,"usd":0.76633984}
{"ts":1752156300000,"o":110800,"h":110919.9,"l":110809.5,"c":110854.5,"v":129700,"usd":1.17017812}
{"ts":1752156360000,"o":110854.5,"h":110890,"l":110842.3,"c":110862.8,"v":100400,"usd":0.90565029}
{"ts":1752156420000,"o":110862.8,"h":110919.9,"l":110770,"c":110910,"v":344200,"usd":3.10493397}
{"ts":1752156480000,"o":110910,"h":110981,"l":110887.4,"c":110981,"v":87100,"usd":0.78524311}
{"ts":1752156540000,"o":110981,"h":111114.5,"l":110991.5,"c":111050.7,"v":1241400,"usd":11.17893169}
{"ts":1752156600000,"o":111050.7,"h":111050,"l":110966.8,"c":111039.9,"v":139700,"usd":1.25847361}
{"ts":1752156660000,"o":111039.9,"h":111160,"l":111021.9,"c":111127.3,"v":696200,"usd":6.26754787}
{"ts":1752156720000,"o":111127.3,"h":111179.9,"l":111123.5,"c":111169.8,"v":223300,"usd":2.00927395}
{"ts":1752156780000,"o":111169.8,"h":111169.8,"l":111060.1,"c":111084.1,"v":145100,"usd":1.30589549}
{"ts":1752156840000,"o":111084.1,"h":111108.1,"l":111080.1,"c":111100,"v":34800,"usd":0.3132677}
{"ts":1752156900000,"o":111100,"h":111156.1,"l":111099.7,"c":111126,"v":529500,"usd":4.76511456}
{"ts":1752156960000,"o":111126,"h":111254.3,"l":111143.8,"c":111254.3,"v":455400,"usd":4.09531121}
{"ts":1752157020000,"o":111254.3,"h":111257.7,"l":111210.1,"c":111210.1,"v":325200,"usd":2.92335214}
{"ts":1752157080000,"o":111210.1,"h":111257.8,"l":111200.1,"c":111257.8,"v":255400,"usd":2.29649888}
{"ts":1752157140000,"o":111257.8,"h":111329.8,"l":111247.1,"c":111297.4,"v":217200,"usd":1.95162575}
{"ts":1752157200000,"o":111297.4,"h":111335.4,"l":111290,"c":111335.4,"v":178200,"usd":1.60079029}
{"ts":1752157260000,"o":111335.4,"h":111378.3,"l":111111.3,"c":111137.5,"v":427400,"usd":3.84101797}
{"ts":1752157320000,"o":111137.5,"h":111129.9,"l":111057.7,"c":111129.9,"v":551100,"usd":4.96117242}
{"ts":1752157380000,"o":111129.9,"h":111206.4,"l":111117.9,"c":111122.8,"v":437900,"usd":3.93953801}
{"ts":1752157440000,"o":111122.8,"h":111210.8,"l":111110.1,"c":111194.9,"v":39000,"usd":0.35088293}
{"ts":1752157500000,"o":111194.9,"h":111150,"l":111075.3,"c":111075.3,"v":119100,"usd":1.07194888}
{"ts":1752157560000,"o":111075.3,"h":111072,"l":110802,"c":110832.4,"v":1087000,"usd":9.80202412}
{"ts":1752157620000,"o":110832.4,"h":110857.2,"l":110762,"c":110783.7,"v":526800,"usd":4.75364416}
{"ts":1752157680000,"o":110783.7,"h":110866.3,"l":110780.5,"c":110780.5,"v":838600,"usd":7.56557562}
{"ts":1752157740000,"o":110780.5,"h":110882.3,"l":110753.2,"c":110859.1,"v":739400,"usd":6.67398795}
{"ts":1752157800000,"o":110859.1,"h":110900,"l":110846.1,"c":110900,"v":40900,"usd":0.36887125}
{"ts":1752157860000,"o":110900,"h":110954.1,"l":110875,"c":110878.9,"v":178700,"usd":1.61089084}
{"ts":1752157920000,"o":110878.9,"h":111040,"l":110890.1,"c":111035.8,"v":389700,"usd":3.51027935}
{"ts":1752157980000,"o":111035.8,"h":111027.7,"l":110990.1,"c":111027.7,"v":67500,"usd":0.60810085}
{"ts":1752158040000,"o":111027.7,"h":111075.2,"l":111027.8,"c":111057.1,"v":138000,"usd":1.24274325}
{"ts":1752158100000,"o":111057.1,"h":111060,"l":111008,"c":111021.1,"v":205100,"usd":1.84703378}
{"ts":1752158160000,"o":111021.1,"h":111080.6,"l":111012.9,"c":111048.1,"v":108700,"usd":0.97881013}
{"ts":1752158220000,"o":111048.1,"h":111100,"l":111050.1,"c":111100,"v":14600,"usd":0.13146354}
{"ts":1752158280000,"o":111100,"h":111225.6,"l":111100,"c":111201.2,"v":1861100,"usd":16.73889926}
{"ts":1752158340000,"o":111201.2,"h":111206.5,"l":111150.1,"c":111163.5,"v":144700,"usd":1.30168332}
{"ts":1752158400000,"o":111163.5,"h":111185.7,"l":111150.1,"c":111162.5,"v":65900,"usd":0.59283779}
{"ts":1752158460000,"o":111162.5,"h":111174.3,"l":111142.5,"c":111150.8,"v":39100,"usd":0.35174199}
{"ts":1752158520000,"o":111150.8,"h":111169.5,"l":111118.9,"c":111143,"v":192600,"usd":1.73292907}
{"ts":1752158580000,"o":111143,"h":111169.4,"l":111124.2,"c":111141.2,"v":84600,"usd":0.761017}
{"ts":1752158640000,"o":111141.2,"h":111162.1,"l":111096.4,"c":111096.4,"v":1270500,"usd":11.43250356}
{"ts":1752158700000,"o":111096.4,"h":111119.4,"l":111075.9,"c":111103.6,"v":38300,"usd":0.34475289}
{"ts":1752158760000,"o":111103.6,"h":111099.9,"l":111070,"c":111070,"v":3000,"usd":0.02700392}
{"ts":1752158820000,"o":111070,"h":111093.9,"l":111042.3,"c":111082.1,"v":222500,"usd":2.00343558}
{"ts":1752158880000,"o":111082.1,"h":111126,"l":111029.7,"c":111126,"v":468600,"usd":4.21965834}
{"ts":1752158940000,"o":111126,"h":111128.9,"l":111067.9,"c":111128.9,"v":232000,"usd":2.0878637}
{"ts":1752159000000,"o":111128.9,"h":111180,"l":111121.7,"c":111180,"v":416100,"usd":3.74371341}
{"ts":1752159060000,"o":111180,"h":111247.1,"l":111174.9,"c":111247,"v":45600,"usd":0.41002883}
{"ts":1752159120000,"o":111247,"h":111286.7,"l":111210,"c":111210,"v":469600,"usd":4.22049322}
{"ts":1752159180000,"o":111210,"h":111259.2,"l":111240.1,"c":111259.2,"v":5600,"usd":0.05033732}
{"ts":1752159240000,"o":111259.2,"h":111284.7,"l":111247.1,"c":111248.9,"v":92400,"usd":0.83032124}
{"ts":1752159300000,"o":111248.9,"h":111256.6,"l":111240.1,"c":111256.6,"v":69300,"usd":0.62291665}
{"ts":1752159360000,"o":111256.6,"h":111240,"l":111200.1,"c":111235.4,"v":71600,"usd":0.64379534}
{"ts":1752159420000,"o":111235.4,"h":111240,"l":111214.1,"c":111235.7,"v":193300,"usd":1.73807631}
{"ts":1752159480000,"o":111235.7,"h":111272.8,"l":111248.1,"c":111272.8,"v":82900,"usd":0.74514793}
{"ts":1752159540000,"o":111272.8,"h":111294.9,"l":111272.5,"c":111290,"v":13700,"usd":0.12310129}
{"ts":1752159600000,"o":111290,"h":111299.6,"l":111283.2,"c":111299.6,"v":45300,"usd":0.40701608}
{"ts":1752159660000,"o":111299.6,"h":111299.9,"l":111240.1,"c":111272.1,"v":130200,"usd":1.17010944}
{"ts":1752159720000,"o":111272.1,"h":111299.3,"l":111250.1,"c":111299.3,"v":349800,"usd":3.1439329}
{"ts":1752159780000,"o":111299.3,"h":111334.1,"l":111277.9,"c":111334,"v":86200,"usd":0.7743891}
{"ts":1752159840000,"o":111334,"h":111367.8,"l":111293.4,"c":111293.4,"v":782600,"usd":7.02911757}
{"ts":1752159900000,"o":111293.4,"h":111293.4,"l":111240.1,"c":111264.7,"v":161800,"usd":1.45413355}
{"ts":1752159960000,"o":111264.7,"h":111280.8,"l":111260,"c":111260,"v":700,"usd":0.00629075}
{"ts":1752160020000,"o":111260,"h":111300,"l":111250.1,"c":111272.6,"v":96400,"usd":0.86615215}
{"ts":1752160080000,"o":111272.6,"h":111319.6,"l":111260.1,"c":111260.1,"v":1700,"usd":0.01527435}
{"ts":1752160140000,"o":111260.1,"h":111260,"l":111190,"c":111190,"v":350700,"usd":3.15340433}
{"ts":1752160200000,"o":111190,"h":111239.9,"l":111190.1,"c":111239.9,"v":98200,"usd":0.88307676}
{"ts":1752160260000,"o":111239.9,"h":111220.9,"l":111170.1,"c":111207.8,"v":15700,"usd":0.14120218}
{"ts":1752160320000,"o":111207.8,"h":111227.3,"l":111180.1,"c":111186.3,"v":206100,"usd":1.85315025}
{"ts":1752160380000,"o":111186.3,"h":111183.4,"l":111160.1,"c":111170,"v":20600,"usd":0.18531563}
{"ts":1752160440000,"o":111170,"h":111160,"l":111020.1,"c":111020.1,"v":302600,"usd":2.72514695}
{"ts":1752160500000,"o":111020.1,"h":111058,"l":111007,"c":111040.4,"v":177700,"usd":1.60048441}
{"ts":1752160560000,"o":111040.4,"h":111109.9,"l":111040.4,"c":111109.9,"v":72200,"usd":0.65007437}
{"ts":1752160620000,"o":111109.9,"h":111162.9,"l":111074.2,"c":111162.9,"v":128100,"usd":1.1527883}
{"ts":1752160680000,"o":111162.9,"h":111288,"l":111176,"c":111288,"v":597900,"usd":5.37626649}
{"ts":1752160740000,"o":111288,"h":111349.9,"l":111288,"c":111330,"v":118300,"usd":1.06266399}
{"ts":1752160800000,"o":111330,"h":111359.9,"l":111320.1,"c":111342.6,"v":318900,"usd":2.86415072}
{"ts":1752160860000,"o":111342.6,"h":111348.7,"l":111281.2,"c":111292.2,"v":980200,"usd":8.80570352}
{"ts":1752160920000,"o":111292.2,"h":111372.8,"l":111292.1,"c":111371.8,"v":775200,"usd":6.96303907}
{"ts":1752160980000,"o":111371.8,"h":111407.6,"l":111310.2,"c":111328.6,"v":413000,"usd":3.7081614}
{"ts":1752161040000,"o":111328.6,"h":111325,"l":111160,"c":111160,"v":553000,"usd":4.97172523}
{"ts":1752161100000,"o":111160,"h":111233.4,"l":111137.8,"c":111233.4,"v":112100,"usd":1.0083053}
{"ts":1752161160000,"o":111233.4,"h":111263.7,"l":111234.5,"c":111240,"v":29200,"usd":0.2624601}
{"ts":1752161220000,"o":111240,"h":111330.9,"l":111230.1,"c":111330.9,"v":381200,"usd":3.42591243}
{"ts":1752161280000,"o":111330.9,"h":111394.2,"l":111331,"c":111394.2,"v":216300,"usd":1.94234619}
{"ts":1752161340000,"o":111394.2,"h":111407.6,"l":111373.2,"c":111373.2,"v":106700,"usd":0.95784902}
{"ts":1752161400000,"o":111373.2,"h":111375.2,"l":111350.1,"c":111354.6,"v":139500,"usd":1.25257334}
{"ts":1752161460000,"o":111354.6,"h":111447.4,"l":111375.2,"c":111446.2,"v":323800,"usd":2.9065979}
{"ts":1752161520000,"o":111446.2,"h":111435,"l":111350.1,"c":111360.1,"v":181400,"usd":1.62834387}
{"ts":1752161580000,"o":111360.1,"h":111364.7,"l":111297.3,"c":111297.3,"v":49000,"usd":0.44024067}
{"ts":1752161640000,"o":111297.3,"h":111336.5,"l":111279.1,"c":111303.9,"v":112100,"usd":1.00714827}
{"ts":1752161700000,"o":111303.9,"h":111337.8,"l":111306.8,"c":111335.9,"v":153800,"usd":1.38156019}
{"ts":1752161760000,"o":111335.9,"h":111312.4,"l":111264.2,"c":111310.1,"v":291500,"usd":2.61947837}
{"ts":1752161820000,"o":111310.1,"h":111310,"l":111280.1,"c":111305.4,"v":87000,"usd":0.7816443}
{"ts":1752161880000,"o":111305.4,"h":111313.8,"l":111286.6,"c":111286.6,"v":73300,"usd":0.65855338}
{"ts":1752161940000,"o":111286.6,"h":111338.3,"l":111299,"c":111331.7,"v":464300,"usd":4.17051507}
{"ts":1752162000000,"o":111331.7,"h":111324.2,"l":111266.4,"c":111300,"v":53500,"usd":0.48067372}
{"ts":1752162060000,"o":111300,"h":111314.9,"l":111288.5,"c":111314.9,"v":22100,"usd":0.19856591}
{"ts":1752162120000,"o":111314.9,"h":111339.9,"l":111108.9,"c":111124.6,"v":3009300,"usd":27.0599559}
{"ts":1752162180000,"o":111124.6,"h":111209.9,"l":111113,"c":111170.1,"v":488700,"usd":4.39550193}
{"ts":1752162240000,"o":111170.1,"h":111206.6,"l":111150.1,"c":111206.6,"v":335400,"usd":3.01658168}
{"ts":1752162300000,"o":111206.6,"h":111220,"l":111173.6,"c":111208.5,"v":416500,"usd":3.7454425}
{"ts":1752162360000,"o":111208.5,"h":111279.9,"l":111219.9,"c":111240,"v":258300,"usd":2.32148291}
{"ts":1752162420000,"o":111240,"h":111230,"l":111178.9,"c":111185.1,"v":637100,"usd":5.72959777}
{"ts":1752162480000,"o":111185.1,"h":111278.9,"l":111174.3,"c":111263.3,"v":93200,"usd":0.83798241}
{"ts":1752162540000,"o":111263.3,"h":111279.3,"l":111246.8,"c":111257.2,"v":20900,"usd":0.18784771}
{"ts":1752162600000,"o":111257.2,"h":111326.7,"l":111251.8,"c":111326.7,"v":184800,"usd":1.66035526}
{"ts":1752162660000,"o":111326.7,"h":111339.1,"l":111290,"c":111322.5,"v":12200,"usd":0.10959144}
{"ts":1752162720000,"o":111322.5,"h":111343.6,"l":111322.6,"c":111342.3,"v":301000,"usd":2.70345342}
{"ts":1752162780000,"o":111342.3,"h":111330,"l":111300.1,"c":111309.2,"v":121500,"usd":1.09163962}
{"ts":1752162840000,"o":111309.2,"h":111332.8,"l":111300.1,"c":111332.8,"v":29600,"usd":0.26592545}
{"ts":1752162900000,"o":111332.8,"h":111389.9,"l":111349.8,"c":111389.9,"v":231400,"usd":2.0776703}
{"ts":1752162960000,"o":111389.9,"h":111390,"l":111370.1,"c":111390,"v":89000,"usd":0.79905322}
{"ts":1752163020000,"o":111390,"h":111392.4,"l":111370,"c":111392.4,"v":14400,"usd":0.12928608}
{"ts":1752163080000,"o":111392.4,"h":111439.8,"l":111391.5,"c":111439.8,"v":280100,"usd":2.51441152}
{"ts":1752163140000,"o":111439.8,"h":111439.3,"l":111415.2,"c":111415.2,"v":7800,"usd":0.06999671}
{"ts":1752163200000,"o":111415.2,"h":111429.5,"l":111400.1,"c":111429.5,"v":76800,"usd":0.6893098}
{"ts":1752163260000,"o":111429.5,"h":111465,"l":111414.8,"c":111414.8,"v":218800,"usd":1.96311545}
{"ts":1752163320000,"o":111414.8,"h":111413.4,"l":111366.3,"c":111394.8,"v":131000,"usd":1.17616058}
{"ts":1752163380000,"o":111394.8,"h":111418.8,"l":111380,"c":111380,"v":100700,"usd":0.90384143}
{"ts":1752163440000,"o":111380,"h":111408.1,"l":111379.8,"c":111382.7,"v":46900,"usd":0.42100877}
{"ts":1752163500000,"o":111382.7,"h":111422.2,"l":111410,"c":111410,"v":37800,"usd":0.33927008}
{"ts":1752163560000,"o":111410,"h":111494.9,"l":111390,"c":111444.6,"v":443700,"usd":3.98105593}
{"ts":1752163620000,"o":111444.6,"h":111477.6,"l":111430.1,"c":111450,"v":302400,"usd":2.7132607}
{"ts":1752163680000,"o":111450,"h":111539.8,"l":111450,"c":111521.9,"v":771300,"usd":6.91649381}
{"ts":1752163740000,"o":111521.9,"h":111535.7,"l":111520,"c":111525.5,"v":326800,"usd":2.93005145}
{"ts":1752163800000,"o":111525.5,"h":111534.3,"l":111438.2,"c":111438.6,"v":483800,"usd":4.33946716}
{"ts":1752163860000,"o":111438.6,"h":111499.9,"l":111440,"c":111440,"v":152700,"usd":1.36977059}
{"ts":1752163920000,"o":111440,"h":111490.4,"l":111441.7,"c":111490.4,"v":122000,"usd":1.0944726}
{"ts":1752163980000,"o":111490.4,"h":111516.7,"l":111473.7,"c":111486.1,"v":241400,"usd":2.16486306}
{"ts":1752164040000,"o":111486.1,"h":111516.6,"l":111500.1,"c":111516.6,"v":7900,"usd":0.07084724}
{"ts":1752164100000,"o":111516.6,"h":111539.5,"l":111500.1,"c":111518.6,"v":718300,"usd":6.44077263}
{"ts":1752164160000,"o":111518.6,"h":111646.5,"l":111517.2,"c":111589.9,"v":2359500,"usd":21.14384539}
{"ts":1752164220000,"o":111589.9,"h":111647.1,"l":111557.4,"c":111630.3,"v":415500,"usd":3.72222105}
{"ts":1752164280000,"o":111630.3,"h":111680,"l":111601.1,"c":111620.1,"v":722000,"usd":6.4664847}
{"ts":1752164340000,"o":111620.1,"h":111727.9,"l":111633.5,"c":111710.7,"v":507700,"usd":4.5452932}
{"ts":1752164400000,"o":111710.7,"h":111769.4,"l":111710.6,"c":111755.7,"v":621400,"usd":5.56080464}
{"ts":1752164460000,"o":111755.7,"h":111841.4,"l":111755.7,"c":111822.4,"v":1294000,"usd":11.57317165}
{"ts":1752164520000,"o":111822.4,"h":111937,"l":111830,"c":111888.7,"v":1359000,"usd":12.14588834}
{"ts":1752164580000,"o":111888.7,"h":111899.9,"l":111800.5,"c":111880,"v":818100,"usd":7.31364107}
{"ts":1752164640000,"o":111880,"h":111949.9,"l":111874.4,"c":111943.2,"v":733500,"usd":6.55337258}
{"ts":1752164700000,"o":111943.2,"h":112392.4,"l":111947.8,"c":112359.4,"v":16473700,"usd":146.7611065}
{"ts":1752164760000,"o":112359.4,"h":112464.9,"l":112315.5,"c":112418.9,"v":1724800,"usd":15.345062}
{"ts":1752164820000,"o":112418.9,"h":112586.3,"l":112355.9,"c":112519.1,"v":2758400,"usd":24.51621405}
{"ts":1752164880000,"o":112519.1,"h":112566.3,"l":112471.9,"c":112503.3,"v":859300,"usd":7.63781117}
{"ts":1752164940000,"o":112503.3,"h":112586,"l":112500.1,"c":112586,"v":620400,"usd":5.51189498}
{"ts":1752165000000,"o":112586,"h":112635.9,"l":112374.5,"c":112448.8,"v":4290000,"usd":38.13729603}
{"ts":1752165060000,"o":112448.8,"h":112776,"l":112457.8,"c":112678,"v":2285000,"usd":20.28527009}
{"ts":1752165120000,"o":112678,"h":112712.5,"l":112582.2,"c":112609.8,"v":1007500,"usd":8.94351417}
{"ts":1752165180000,"o":112609.8,"h":112719.8,"l":112619.4,"c":112719.8,"v":741300,"usd":6.57991166}
{"ts":1752165240000,"o":112719.8,"h":112768.6,"l":112654.2,"c":112756.7,"v":568600,"usd":5.04481573}
{"ts":1752165300000,"o":112756.7,"h":112762.5,"l":112655.3,"c":112716.7,"v":462700,"usd":4.10478738}
{"ts":1752165360000,"o":112716.7,"h":112737.3,"l":112503,"c":112515,"v":571400,"usd":5.07386647}
{"ts":1752165420000,"o":112515,"h":112664.4,"l":112533.5,"c":112638.6,"v":679100,"usd":6.03151859}
{"ts":1752165480000,"o":112638.6,"h":112683,"l":112632.1,"c":112659.6,"v":167300,"usd":1.48489976}
{"ts":1752165540000,"o":112659.6,"h":112715.5,"l":112616.6,"c":112688.7,"v":1807200,"usd":16.04106482}
{"ts":1752165600000,"o":112688.7,"h":112769.9,"l":112689,"c":112759.9,"v":1570900,"usd":13.93289621}
{"ts":1752165660000,"o":112759.9,"h":112760,"l":112615,"c":112651.3,"v":735500,"usd":6.52791768}
{"ts":1752165720000,"o":112651.3,"h":112736.3,"l":112662.1,"c":112736.3,"v":455300,"usd":4.04006142}
{"ts":1752165780000,"o":112736.3,"h":112768.3,"l":112681.7,"c":112729.5,"v":548600,"usd":4.8662461}
{"ts":1752165840000,"o":112729.5,"h":112782.7,"l":112709.8,"c":112737,"v":87400,"usd":0.77507706}
{"ts":1752165900000,"o":112737,"h":112747.1,"l":112683.1,"c":112693.2,"v":802300,"usd":7.11809868}
{"ts":1752165960000,"o":112693.2,"h":112705.1,"l":112556.8,"c":112633.6,"v":964300,"usd":8.56032005}
{"ts":1752166020000,"o":112633.6,"h":112668.5,"l":112567.3,"c":112611.9,"v":2068600,"usd":18.37030624}
{"ts":1752166080000,"o":112611.9,"h":112700,"l":112556.8,"c":112700,"v":680100,"usd":6.03732505}
{"ts":1752166140000,"o":112700,"h":112660.7,"l":112475.5,"c":112550.2,"v":2195400,"usd":19.50933873}
{"ts":1752166200000,"o":112550.2,"h":112589.4,"l":112553.4,"c":112570.6,"v":142700,"usd":1.26774967}
{"ts":1752166260000,"o":112570.6,"h":112663.4,"l":112532.6,"c":112565.3,"v":820800,"usd":7.29020229}
{"ts":1752166320000,"o":112565.3,"h":112565.3,"l":112456.5,"c":112537.5,"v":609200,"usd":5.41481638}
{"ts":1752166380000,"o":112537.5,"h":112599.9,"l":112536.1,"c":112553.1,"v":266400,"usd":2.36687384}
{"ts":1752166440000,"o":112553.1,"h":112600,"l":112536.7,"c":112600,"v":145500,"usd":1.29221732}
{"ts":1752166500000,"o":112600,"h":112683,"l":112609.2,"c":112651.9,"v":1761700,"usd":15.63920607}
{"ts":1752166560000,"o":112651.9,"h":112720.2,"l":112600,"c":112656,"v":626200,"usd":5.557333}
{"ts":1752166620000,"o":112656,"h":112750,"l":112661.1,"c":112707.9,"v":5773800,"usd":51.22293808}
{"ts":1752166680000,"o":112707.9,"h":112720.2,"l":112622.8,"c":112695.9,"v":888200,"usd":7.88251041}
{"ts":1752166740000,"o":112695.9,"h":112731,"l":112691.3,"c":112701.4,"v":716500,"usd":6.35733747}
{"ts":1752166800000,"o":112701.4,"h":112712.7,"l":112691.2,"c":112711.3,"v":217300,"usd":1.92808254}
{"ts":1752166860000,"o":112711.3,"h":112746.1,"l":112668.5,"c":112676.1,"v":892700,"usd":7.92038912}
{"ts":1752166920000,"o":112676.1,"h":112723.6,"l":112632.1,"c":112666.1,"v":657300,"usd":5.83301022}
{"ts":1752166980000,"o":112666.1,"h":112678.3,"l":112617.4,"c":112675.3,"v":2927000,"usd":25.98287264}
{"ts":1752167040000,"o":112675.3,"h":112735.7,"l":112629.5,"c":112735.7,"v":1575600,"usd":13.98502373}
{"ts":1752167100000,"o":112735.7,"h":112762,"l":112723.8,"c":112753.4,"v":693900,"usd":6.15455268}
{"ts":1752167160000,"o":112753.4,"h":112999.4,"l":112757.1,"c":112990.3,"v":5027400,"usd":44.53268291}
{"ts":1752167220000,"o":112990.3,"h":113015.5,"l":112914.2,"c":112971.1,"v":1219100,"usd":10.79234252}
{"ts":1752167280000,"o":112971.1,"h":113089.8,"l":112952.8,"c":113089.7,"v":1612400,"usd":14.26428922}
{"ts":1752167340000,"o":113089.7,"h":113124.8,"l":112960,"c":113065.7,"v":1677500,"usd":14.83717994}
{"ts":1752167400000,"o":113065.7,"h":113342.2,"l":113065.4,"c":113342.2,"v":3838300,"usd":33.89231183}
{"ts":1752167460000,"o":113342.2,"h":113350,"l":113252.3,"c":113303.6,"v":1259100,"usd":11.11233299}
{"ts":1752167520000,"o":113303.6,"h":113338.3,"l":113182.1,"c":113233.2,"v":2347500,"usd":20.72361643}
{"ts":1752167580000,"o":113233.2,"h":113335.1,"l":113251.8,"c":113302.5,"v":429200,"usd":3.78832014}
{"ts":1752167640000,"o":113302.5,"h":113383.8,"l":113291.1,"c":113342.2,"v":2434700,"usd":21.48116496}
{"ts":1752167700000,"o":113342.2,"h":113508,"l":113325.3,"c":113491,"v":1771000,"usd":15.61105806}
{"ts":1752167760000,"o":113491,"h":113499.1,"l":113209.6,"c":113242.3,"v":1855500,"usd":16.37331881}
{"ts":1752167820000,"o":113242.3,"h":113435.3,"l":113200,"c":113294.6,"v":1007300,"usd":8.89291351}
{"ts":1752167880000,"o":113294.6,"h":113329.4,"l":113210.7,"c":113284.9,"v":262400,"usd":2.31635669}
{"ts":1752167940000,"o":113284.9,"h":113312.9,"l":113247.7,"c":113247.7,"v":742200,"usd":6.55179898}
{"ts":1752168000000,"o":113247.7,"h":113315.4,"l":113243.9,"c":113286.1,"v":151000,"usd":1.33283567}
{"ts":1752168060000,"o":113286.1,"h":113391.8,"l":113298.9,"c":113341.3,"v":403700,"usd":3.56094179}
{"ts":1752168120000,"o":113341.3,"h":113400,"l":113311.2,"c":113400,"v":245000,"usd":2.16097248}
{"ts":1752168180000,"o":113400,"h":113430.3,"l":113346.3,"c":113382,"v":326800,"usd":2.88234525}
{"ts":1752168240000,"o":113382,"h":113400,"l":113299.9,"c":113400,"v":331900,"usd":2.92815497}
{"ts":1752168300000,"o":113400,"h":113483.3,"l":113387.1,"c":113462.3,"v":178300,"usd":1.57197642}
{"ts":1752168360000,"o":113462.3,"h":113503.1,"l":113438.7,"c":113458.4,"v":71900,"usd":0.63366179}
{"ts":1752168420000,"o":113458.4,"h":113465,"l":113338.3,"c":113378,"v":3916100,"usd":34.52979992}
{"ts":1752168480000,"o":113378,"h":113391.1,"l":113303.8,"c":113332.4,"v":392200,"usd":3.45970793}
{"ts":1752168540000,"o":113332.4,"h":113441.5,"l":113350,"c":113423.5,"v":620100,"usd":5.46894693}
{"ts":1752168600000,"o":113423.5,"h":113516.8,"l":113419.7,"c":113507.6,"v":397200,"usd":3.49977467}
{"ts":1752168660000,"o":113507.6,"h":113584.4,"l":113464.1,"c":113509.8,"v":1818600,"usd":16.01775461}
{"ts":1752168720000,"o":113509.8,"h":113715.5,"l":113500,"c":113660.7,"v":2382000,"usd":20.96018258}
{"ts":1752168780000,"o":113660.7,"h":113788.8,"l":113660.6,"c":113690.5,"v":1822600,"usd":16.02412145}
{"ts":1752168840000,"o":113690.5,"h":113692.5,"l":113600.3,"c":113648.8,"v":528100,"usd":4.64651848}
{"ts":1752168900000,"o":113648.8,"h":113656.1,"l":113600,"c":113649.9,"v":1287200,"usd":11.32825388}
{"ts":1752168960000,"o":113649.9,"h":113644.9,"l":113532.4,"c":113550.6,"v":1500800,"usd":13.21276625}
{"ts":1752169020000,"o":113550.6,"h":113590.4,"l":113518.4,"c":113581,"v":1285200,"usd":11.31871665}
{"ts":1752169080000,"o":113581,"h":113623.9,"l":113557.9,"c":113619.5,"v":828600,"usd":7.29525508}
{"ts":1752169140000,"o":113619.5,"h":113673.2,"l":113611.3,"c":113673.1,"v":833500,"usd":7.33422604}
{"ts":1752169200000,"o":113673.1,"h":113748.8,"l":113652.5,"c":113692.8,"v":651500,"usd":5.73052363}
{"ts":1752169260000,"o":113692.8,"h":113750.9,"l":113676.3,"c":113703.9,"v":1184700,"usd":10.41676988}
{"ts":1752169320000,"o":113703.9,"h":113737.7,"l":113645.8,"c":113701,"v":434500,"usd":3.82180428}
{"ts":1752169380000,"o":113701,"h":113716.7,"l":113643.5,"c":113682.2,"v":626600,"usd":5.51198065}
{"ts":1752169440000,"o":113682.2,"h":113699.8,"l":113642.4,"c":113695.7,"v":509300,"usd":4.48100815}
{"ts":1752169500000,"o":113695.7,"h":113693.4,"l":113648.4,"c":113674.9,"v":185000,"usd":1.62761959}
{"ts":1752169560000,"o":113674.9,"h":113699.9,"l":113608.3,"c":113669.4,"v":567700,"usd":4.99446489}
{"ts":1752169620000,"o":113669.4,"h":113654.1,"l":113502.7,"c":113515.5,"v":1143600,"usd":10.07322739}
{"ts":1752169680000,"o":113515.5,"h":113595.4,"l":113502.9,"c":113584.3,"v":751000,"usd":6.61503457}
{"ts":1752169740000,"o":113584.3,"h":113579.9,"l":113525.2,"c":113525.3,"v":284300,"usd":2.50377408}
{"ts":1752169800000,"o":113525.3,"h":113586.7,"l":113506.2,"c":113564.7,"v":199500,"usd":1.75725099}
{"ts":1752169860000,"o":113564.7,"h":113613.9,"l":113563.1,"c":113584,"v":744800,"usd":6.55650096}
{"ts":1752169920000,"o":113584,"h":113724.9,"l":113594.2,"c":113720.9,"v":578900,"usd":5.09175091}
{"ts":1752169980000,"o":113720.9,"h":113779.9,"l":113690.8,"c":113774.3,"v":283400,"usd":2.49164942}
{"ts":1752170040000,"o":113774.3,"h":113863.7,"l":113741.8,"c":113790.1,"v":1770100,"usd":15.55291093}
{"ts":1752170100000,"o":113790.1,"h":113851.8,"l":113790.1,"c":113817.3,"v":200900,"usd":1.7651593}
{"ts":1752170160000,"o":113817.3,"h":113813,"l":113707.4,"c":113741.7,"v":793200,"usd":6.97290334}
{"ts":1752170220000,"o":113741.7,"h":113786.5,"l":113726.9,"c":113786.5,"v":274300,"usd":2.41070373}
{"ts":1752170280000,"o":113786.5,"h":113826,"l":113685.2,"c":113685.2,"v":786200,"usd":6.91135969}
{"ts":1752170340000,"o":113685.2,"h":113800,"l":113685.1,"c":113769.2,"v":838700,"usd":7.37342091}
{"ts":1752170400000,"o":113769.2,"h":113827.8,"l":113769.1,"c":113769.7,"v":2261200,"usd":19.87167511}
{"ts":1752170460000,"o":113769.7,"h":113799.7,"l":113669.9,"c":113685,"v":359300,"usd":3.15981457}
{"ts":1752170520000,"o":113685,"h":113699.9,"l":113660.1,"c":113699.9,"v":818600,"usd":7.20179782}
{"ts":1752170580000,"o":113699.9,"h":113719.1,"l":113631.5,"c":113680,"v":66900,"usd":0.58853411}
{"ts":1752170640000,"o":113680,"h":113706.8,"l":113652.5,"c":113654.1,"v":234200,"usd":2.06035664}
{"ts":1752170700000,"o":113654.1,"h":113670,"l":113569.2,"c":113642.8,"v":3118700,"usd":27.45001028}
{"ts":1752170760000,"o":113642.8,"h":113663.7,"l":113602.1,"c":113659.9,"v":130100,"usd":1.14493815}
{"ts":1752170820000,"o":113659.9,"h":113665.3,"l":113565.3,"c":113629.3,"v":346200,"usd":3.04713337}
{"ts":1752170880000,"o":113629.3,"h":113634.3,"l":113566,"c":113566,"v":205900,"usd":1.81266649}
{"ts":1752170940000,"o":113566,"h":113592,"l":113500,"c":113564.1,"v":632700,"usd":5.57295963}
{"ts":1752171000000,"o":113564.1,"h":113560,"l":113452.9,"c":113497.5,"v":3221800,"usd":28.38657556}
{"ts":1752171060000,"o":113497.5,"h":113545.5,"l":113487.4,"c":113545.5,"v":1042200,"usd":9.18195672}
{"ts":1752171120000,"o":113545.5,"h":113550.5,"l":113460.3,"c":113515.1,"v":691400,"usd":6.09179108}
{"ts":1752171180000,"o":113515.1,"h":113512,"l":113359.5,"c":113459.8,"v":1648400,"usd":14.53341981}
{"ts":1752171240000,"o":113459.8,"h":113500,"l":113453.3,"c":113460,"v":223900,"usd":1.97314163}
{"ts":1752171300000,"o":113460,"h":113479.2,"l":113400,"c":113414,"v":554800,"usd":4.88997986}
{"ts":1752171360000,"o":113414,"h":113586.2,"l":113414,"c":113577.7,"v":860400,"usd":7.57755681}
{"ts":1752171420000,"o":113577.7,"h":113618.5,"l":113520.1,"c":113580,"v":454600,"usd":4.00232244}
{"ts":1752171480000,"o":113580,"h":113600.3,"l":113508.8,"c":113569.5,"v":424700,"usd":3.74010022}
{"ts":1752171540000,"o":113569.5,"h":113615.4,"l":113569.4,"c":113604.8,"v":378600,"usd":3.33271058}
{"ts":1752171600000,"o":113604.8,"h":113612.2,"l":113570.6,"c":113600,"v":145600,"usd":1.28180978}
{"ts":1752171660000,"o":113600,"h":113635.1,"l":113578.7,"c":113634.9,"v":267700,"usd":2.35637991}
{"ts":1752171720000,"o":113634.9,"h":113699.8,"l":113534.1,"c":113542.7,"v":306800,"usd":2.69962566}
{"ts":1752171780000,"o":113542.7,"h":113567.3,"l":113500,"c":113522.4,"v":2026100,"usd":17.84528938}
{"ts":1752171840000,"o":113522.4,"h":113516.3,"l":113454.9,"c":113467.4,"v":572900,"usd":5.04850117}
{"ts":1752171900000,"o":113467.4,"h":113479.8,"l":113359.6,"c":113363.3,"v":591600,"usd":5.21734176}
{"ts":1752171960000,"o":113363.3,"h":113359.6,"l":113200.1,"c":113259.4,"v":4686800,"usd":41.36202859}
{"ts":1752172020000,"o":113259.4,"h":113306.2,"l":113224.5,"c":113226.2,"v":261900,"usd":2.31222301}
{"ts":1752172080000,"o":113226.2,"h":113261.1,"l":113167.6,"c":113234.6,"v":1312100,"usd":11.59013598}
{"ts":1752172140000,"o":113234.6,"h":113300,"l":113234.6,"c":113256,"v":404500,"usd":3.5709852}
{"ts":1752172200000,"o":113256,"h":113278.7,"l":113240.1,"c":113257.4,"v":226700,"usd":2.00174118}
{"ts":1752172260000,"o":113257.4,"h":113275.5,"l":113210.1,"c":113255.9,"v":339400,"usd":2.99738014}
{"ts":1752172320000,"o":113255.9,"h":113260,"l":113200.2,"c":113257.3,"v":70000,"usd":0.61822482}
{"ts":1752172380000,"o":113257.3,"h":113261,"l":113210,"c":113210,"v":171100,"usd":1.51123331}
{"ts":1752172440000,"o":113210,"h":113210,"l":113127.4,"c":113141.4,"v":273600,"usd":2.41766453}
{"ts":1752172500000,"o":113141.4,"h":113297.8,"l":113134.9,"c":113271.3,"v":2050900,"usd":18.11386889}
{"ts":1752172560000,"o":113271.3,"h":113380,"l":113250.2,"c":113380,"v":1005500,"usd":8.87310117}
{"ts":1752172620000,"o":113380,"h":113379.5,"l":113325.2,"c":113332.3,"v":332000,"usd":2.92922028}
{"ts":1752172680000,"o":113332.3,"h":113336.8,"l":113164.4,"c":113164.4,"v":520100,"usd":4.59432803}
{"ts":1752172740000,"o":113164.4,"h":113177.5,"l":113088,"c":113088,"v":808300,"usd":7.14550342}
{"ts":1752172800000,"o":113088,"h":113180,"l":113088.1,"c":113150.1,"v":218300,"usd":1.92940946}
{"ts":1752172860000,"o":113150.1,"h":113215.2,"l":113088,"c":113194,"v":671400,"usd":5.93246096}
{"ts":1752172920000,"o":113194,"h":113180,"l":113105.7,"c":113130,"v":366800,"usd":3.24169692}
{"ts":1752172980000,"o":113130,"h":113146.6,"l":113088.1,"c":113088.3,"v":367500,"usd":3.24941664}
{"ts":1752173040000,"o":113088.3,"h":113149.9,"l":113088.1,"c":113131,"v":356600,"usd":3.15250345}
{"ts":1752173100000,"o":113131,"h":113138.4,"l":113088.1,"c":113138.1,"v":262900,"usd":2.32437214}
{"ts":1752173160000,"o":113138.1,"h":113158.1,"l":113094.6,"c":113112,"v":590400,"usd":5.21823954}
{"ts":1752173220000,"o":113112,"h":113118.3,"l":113080,"c":113080,"v":570100,"usd":5.04107666}
{"ts":1752173280000,"o":113080,"h":113199.9,"l":113060.1,"c":113189.4,"v":1039400,"usd":9.18603708}
{"ts":1752173340000,"o":113189.4,"h":113200,"l":113155.5,"c":113160,"v":64900,"usd":0.57341572}
{"ts":1752173400000,"o":113160,"h":113329,"l":113156.1,"c":113286.7,"v":320900,"usd":2.8338595}
{"ts":1752173460000,"o":113286.7,"h":113334.1,"l":113279.8,"c":113279.8,"v":209000,"usd":1.84430088}
{"ts":1752173520000,"o":113279.8,"h":113299.7,"l":113287.5,"c":113287.5,"v":17400,"usd":0.1535769}
{"ts":1752173580000,"o":113287.5,"h":113312,"l":113276.1,"c":113312,"v":68400,"usd":0.60374016}
{"ts":1752173640000,"o":113312,"h":113371.4,"l":113300.1,"c":113371.4,"v":308700,"usd":2.7239066}
{"ts":1752173700000,"o":113371.4,"h":113421.4,"l":113358.8,"c":113421.3,"v":169800,"usd":1.49752752}
{"ts":1752173760000,"o":113421.3,"h":113469.9,"l":113421.4,"c":113453.6,"v":791800,"usd":6.97925751}
{"ts":1752173820000,"o":113453.6,"h":113488,"l":113430.1,"c":113440,"v":323400,"usd":2.85028701}
{"ts":1752173880000,"o":113440,"h":113466.1,"l":113440,"c":113453.2,"v":334200,"usd":2.94590868}
{"ts":1752173940000,"o":113453.2,"h":113499.9,"l":113440.1,"c":113499.1,"v":772600,"usd":6.80776874}
{"ts":1752174000000,"o":113499.1,"h":113519.2,"l":113480.1,"c":113493.3,"v":294700,"usd":2.5961616}
{"ts":1752174060000,"o":113493.3,"h":113584.8,"l":113493.4,"c":113515.8,"v":1993000,"usd":17.55180326}
{"ts":1752174120000,"o":113515.8,"h":113527.1,"l":113490.1,"c":113527.1,"v":1298700,"usd":11.44120921}
{"ts":1752174180000,"o":113527.1,"h":113582.2,"l":113530,"c":113582.2,"v":258200,"usd":2.27344967}
{"ts":1752174240000,"o":113582.2,"h":113629.9,"l":113560.1,"c":113590,"v":900000,"usd":7.92246815}
{"ts":1752174300000,"o":113590,"h":113613,"l":113596.3,"c":113610,"v":41700,"usd":0.3670647}
{"ts":1752174360000,"o":113610,"h":113678.3,"l":113618.5,"c":113667.6,"v":559600,"usd":4.92425994}
{"ts":1752174420000,"o":113667.6,"h":113699.1,"l":113619.3,"c":113660,"v":944500,"usd":8.30995911}
{"ts":1752174480000,"o":113660,"h":113699.7,"l":113642.7,"c":113699.7,"v":115400,"usd":1.0152931}
{"ts":1752174540000,"o":113699.7,"h":113699.6,"l":113640,"c":113669.2,"v":625800,"usd":5.50587264}
{"ts":1752174600000,"o":113669.2,"h":113730.2,"l":113649.2,"c":113663.7,"v":1141500,"usd":10.03886037}
{"ts":1752174660000,"o":113663.7,"h":113730.2,"l":113663.8,"c":113704,"v":895600,"usd":7.875908}
{"ts":1752174720000,"o":113704,"h":113734.5,"l":113688.9,"c":113717.7,"v":264400,"usd":2.32501614}
{"ts":1752174780000,"o":113717.7,"h":113733.1,"l":113672.1,"c":113713.6,"v":96500,"usd":0.84866452}
{"ts":1752174840000,"o":113713.6,"h":113709.5,"l":113697.4,"c":113697.4,"v":139900,"usd":1.23044194}
{"ts":1752174900000,"o":113697.4,"h":113699.9,"l":113655.4,"c":113697.8,"v":272200,"usd":2.39450047}
{"ts":1752174960000,"o":113697.8,"h":113713.9,"l":113670.1,"c":113670.1,"v":431600,"usd":3.79614118}
{"ts":1752175020000,"o":113670.1,"h":113682.6,"l":113630,"c":113673.1,"v":229100,"usd":2.01565953}
{"ts":1752175080000,"o":113673.1,"h":113696,"l":113671.8,"c":113696,"v":59000,"usd":0.51896971}
{"ts":1752175140000,"o":113696,"h":113684.8,"l":113602,"c":113648.2,"v":748600,"usd":6.58693267}
{"ts":1752175200000,"o":113648.2,"h":113679.9,"l":113640,"c":113640,"v":341800,"usd":3.0072596}
{"ts":1752175260000,"o":113640,"h":113645.9,"l":113589.3,"c":113589.7,"v":116000,"usd":1.02106368}
{"ts":1752175320000,"o":113589.7,"h":113613.3,"l":113588,"c":113588,"v":203300,"usd":1.78978857}
{"ts":1752175380000,"o":113588,"h":113582.4,"l":113512,"c":113512.1,"v":252400,"usd":2.22304728}
{"ts":1752175440000,"o":113512.1,"h":113526.4,"l":113490,"c":113524.5,"v":875100,"usd":7.70954098}
{"ts":1752175500000,"o":113524.5,"h":113519.9,"l":113490,"c":113502.3,"v":1240500,"usd":10.92886845}
{"ts":1752175560000,"o":113502.3,"h":113501.2,"l":113428,"c":113434.5,"v":491500,"usd":4.33111694}
{"ts":1752175620000,"o":113434.5,"h":113525.9,"l":113409.5,"c":113525.9,"v":210500,"usd":1.85554003}
{"ts":1752175680000,"o":113525.9,"h":113510.3,"l":113432.9,"c":113466,"v":365400,"usd":3.22001307}
{"ts":1752175740000,"o":113466,"h":113496.1,"l":113440.1,"c":113440.1,"v":97200,"usd":0.85656113}
{"ts":1752175800000,"o":113440.1,"h":113440,"l":113388,"c":113388,"v":1056200,"usd":9.31354987}
{"ts":1752175860000,"o":113388,"h":113388.1,"l":113354.8,"c":113360,"v":202600,"usd":1.78687193}
{"ts":1752175920000,"o":113360,"h":113350,"l":113284.9,"c":113285.7,"v":485300,"usd":4.28318128}
{"ts":1752175980000,"o":113285.7,"h":113280.1,"l":113230,"c":113230,"v":218200,"usd":1.92675045}
{"ts":1752176040000,"o":113230,"h":113259.9,"l":113186.3,"c":113198.6,"v":318700,"usd":2.81483552}
{"ts":1752176100000,"o":113198.6,"h":113245.5,"l":113182.7,"c":113200.1,"v":153900,"usd":1.35938054}
{"ts":1752176160000,"o":113200.1,"h":113246.4,"l":113210,"c":113246.4,"v":191400,"usd":1.69023098}
{"ts":1752176220000,"o":113246.4,"h":113313.1,"l":113230.1,"c":113230.1,"v":343900,"usd":3.03601547}
{"ts":1752176280000,"o":113230.1,"h":113238.3,"l":113180.1,"c":113180.1,"v":172800,"usd":1.52633205}
{"ts":1752176340000,"o":113180.1,"h":113213,"l":113159.5,"c":113179,"v":139200,"usd":1.23005369}
{"ts":1752176400000,"o":113179,"h":113209.3,"l":113163.7,"c":113209.3,"v":12200,"usd":0.10779132}
{"ts":1752176460000,"o":113209.3,"h":113219.9,"l":113207.6,"c":113216.5,"v":30500,"usd":0.26940787}
{"ts":1752176520000,"o":113216.5,"h":113219.9,"l":113202.7,"c":113206.3,"v":42800,"usd":0.3780453}
{"ts":1752176580000,"o":113206.3,"h":113359.9,"l":113220,"c":113356.8,"v":1158600,"usd":10.22613706}
{"ts":1752176640000,"o":113356.8,"h":113359.9,"l":113356.2,"c":113359.4,"v":304200,"usd":2.68352528}
{"ts":1752176700000,"o":113359.4,"h":113358.8,"l":113275.2,"c":113299,"v":581600,"usd":5.13202498}
{"ts":1752176760000,"o":113299,"h":113320,"l":113319.9,"c":113319.9,"v":10200,"usd":0.09001092}
{"ts":1752176820000,"o":113319.9,"h":113286.5,"l":113159.6,"c":113169.9,"v":698300,"usd":6.16880892}
{"ts":1752176880000,"o":113169.9,"h":113189.9,"l":113160,"c":113182.2,"v":53900,"usd":0.47622877}
{"ts":1752176940000,"o":113182.2,"h":113249.5,"l":113176.5,"c":113249.5,"v":282700,"usd":2.49763541}
{"ts":1752177000000,"o":113249.5,"h":113230.2,"l":113206.4,"c":113210.5,"v":11200,"usd":0.09892506}
{"ts":1752177060000,"o":113210.5,"h":113254.3,"l":113201.6,"c":113231.1,"v":176400,"usd":1.55809896}
{"ts":1752177120000,"o":113231.1,"h":113283.3,"l":113202.9,"c":113279,"v":134500,"usd":1.18797713}
{"ts":1752177180000,"o":113279,"h":113295.4,"l":113250.1,"c":113278.4,"v":144600,"usd":1.27654587}
{"ts":1752177240000,"o":113278.4,"h":113287.6,"l":113261.8,"c":113281.7,"v":3000,"usd":0.02648448}
{"ts":1752177300000,"o":113281.7,"h":113360.4,"l":113300,"c":113330,"v":325700,"usd":2.87442625}
{"ts":1752177360000,"o":113330,"h":113399.9,"l":113360,"c":113390,"v":9400,"usd":0.0828963}
{"ts":1752177420000,"o":113390,"h":113441.3,"l":113394.7,"c":113402.5,"v":116300,"usd":1.02541934}
{"ts":1752177480000,"o":113402.5,"h":113429.8,"l":113402,"c":113419.2,"v":22200,"usd":0.1957483}
{"ts":1752177540000,"o":113419.2,"h":113459.9,"l":113410.2,"c":113410.2,"v":597500,"usd":5.26695235}
{"ts":1752177600000,"o":113410.2,"h":113431.5,"l":113318.8,"c":113318.8,"v":1408200,"usd":12.42228497}
{"ts":1752177660000,"o":113318.8,"h":113367.2,"l":113313.8,"c":113367.2,"v":134000,"usd":1.18245807}
{"ts":1752177720000,"o":113367.2,"h":113390.3,"l":113353.9,"c":113380.9,"v":55800,"usd":0.49214437}
{"ts":1752177780000,"o":113380.9,"h":113441.7,"l":113382.1,"c":113402.4,"v":10400,"usd":0.09170156}
{"ts":1752177840000,"o":113402.4,"h":113395.3,"l":113363.4,"c":113394.7,"v":33800,"usd":0.29809932}
{"ts":1752177900000,"o":113394.7,"h":113419.2,"l":113380.1,"c":113419.2,"v":1300,"usd":0.01146284}
{"ts":1752177960000,"o":113419.2,"h":113500,"l":113420,"c":113500,"v":637500,"usd":5.61843628}
{"ts":1752178020000,"o":113500,"h":113572.9,"l":113503.1,"c":113567,"v":142600,"usd":1.25591877}
{"ts":1752178080000,"o":113567,"h":113572.8,"l":113505.5,"c":113510.1,"v":202200,"usd":1.78072347}
{"ts":1752178140000,"o":113510.1,"h":113527.9,"l":113504.5,"c":113504.5,"v":24200,"usd":0.21319606}
{"ts":1752178200000,"o":113504.5,"h":113504.5,"l":113340.1,"c":113370.1,"v":566100,"usd":4.9915969}
{"ts":1752178260000,"o":113370.1,"h":113418.4,"l":113360,"c":113418.4,"v":133700,"usd":1.17920977}
{"ts":1752178320000,"o":113418.4,"h":113453.7,"l":113390,"c":113390.1,"v":550800,"usd":4.85545524}
{"ts":1752178380000,"o":113390.1,"h":113410,"l":113390.1,"c":113410,"v":116800,"usd":1.03006776}
{"ts":1752178440000,"o":113410,"h":113466.7,"l":113410,"c":113466.7,"v":119200,"usd":1.05079771}
{"ts":1752178500000,"o":113466.7,"h":113490,"l":113467,"c":113490,"v":195100,"usd":1.71927071}
{"ts":1752178560000,"o":113490,"h":113549.3,"l":113500,"c":113518.3,"v":667900,"usd":5.88277509}
{"ts":1752178620000,"o":113518.3,"h":113559.9,"l":113536.7,"c":113536.7,"v":21300,"usd":0.18757965}
{"ts":1752178680000,"o":113536.7,"h":113536.7,"l":113496.7,"c":113496.7,"v":680600,"usd":5.99568525}
{"ts":1752178740000,"o":113496.7,"h":113499.9,"l":113426.9,"c":113427,"v":180900,"usd":1.59402481}
{"ts":1752178800000,"o":113427,"h":113503.8,"l":113433.2,"c":113503.8,"v":6500,"usd":0.05727322}
{"ts":1752178860000,"o":113503.8,"h":113521,"l":113490.4,"c":113490.4,"v":297000,"usd":2.61662764}
{"ts":1752178920000,"o":113490.4,"h":113518.3,"l":113496.5,"c":113518.3,"v":6400,"usd":0.05638464}
{"ts":1752178980000,"o":113518.3,"h":113513.2,"l":113481.7,"c":113513.2,"v":9400,"usd":0.0828222}
{"ts":1752179040000,"o":113513.2,"h":113528.4,"l":113509.4,"c":113509.4,"v":77500,"usd":0.68266554}
{"ts":1752179100000,"o":113509.4,"h":113548.1,"l":113511.7,"c":113548.1,"v":96100,"usd":0.84654831}
{"ts":1752179160000,"o":113548.1,"h":113548.1,"l":113498.6,"c":113498.6,"v":127200,"usd":1.12056226}
{"ts":1752179220000,"o":113498.6,"h":113506.9,"l":113470.1,"c":113489.6,"v":83300,"usd":0.73400613}
{"ts":1752179280000,"o":113489.6,"h":113471.7,"l":113432.2,"c":113469.9,"v":75900,"usd":0.6690556}
{"ts":1752179340000,"o":113469.9,"h":113514.8,"l":113470,"c":113514.8,"v":317500,"usd":2.79779192}
{"ts":1752179400000,"o":113514.8,"h":113520,"l":113485.9,"c":113485.9,"v":16400,"usd":0.14447496}
{"ts":1752179460000,"o":113485.9,"h":113514.9,"l":113488.6,"c":113499.8,"v":25500,"usd":0.22467704}
{"ts":1752179520000,"o":113499.8,"h":113499.7,"l":113499.7,"c":113499.7,"v":6100,"usd":0.05374466}
{"ts":1752179580000,"o":113499.7,"h":113497.4,"l":113469.9,"c":113470,"v":20000,"usd":0.17625465}
{"ts":1752179640000,"o":113470,"h":113470,"l":113433,"c":113433,"v":116000,"usd":1.02230036}
{"ts":1752179700000,"o":113433,"h":113470.1,"l":113433.1,"c":113450.1,"v":56400,"usd":0.49715568}
{"ts":1752179760000,"o":113450.1,"h":113467.8,"l":113440.1,"c":113467.8,"v":94500,"usd":0.83296174}
{"ts":1752179820000,"o":113467.8,"h":113519.9,"l":113473.9,"c":113519.9,"v":45200,"usd":0.39830116}
{"ts":1752179880000,"o":113519.9,"h":113555.5,"l":113501.1,"c":113555.5,"v":129400,"usd":1.13977294}
{"ts":1752179940000,"o":113555.5,"h":113590,"l":113508.1,"c":113508.1,"v":1322000,"usd":11.64140949}
{"ts":1752180000000,"o":113508.1,"h":113504.1,"l":113464.2,"c":113500.3,"v":379600,"usd":3.34456808}
{"ts":1752180060000,"o":113500.3,"h":113516.9,"l":113500.9,"c":113500.9,"v":1300,"usd":0.01145221}
{"ts":1752180120000,"o":113500.9,"h":113520,"l":113501,"c":113520,"v":67800,"usd":0.59733801}
{"ts":1752180180000,"o":113520,"h":113592.6,"l":113514.9,"c":113592.6,"v":67200,"usd":0.59168188}
{"ts":1752180240000,"o":113592.6,"h":113610,"l":113587.3,"c":113609.9,"v":85000,"usd":0.74827038}
{"ts":1752180300000,"o":113609.9,"h":113628.7,"l":113532.7,"c":113628.7,"v":1253400,"usd":11.03538799}
{"ts":1752180360000,"o":113628.7,"h":113629.9,"l":113566.3,"c":113580.1,"v":741100,"usd":6.5227991}
{"ts":1752180420000,"o":113580.1,"h":113608,"l":113560,"c":113600.6,"v":245400,"usd":2.16054514}
{"ts":1752180480000,"o":113600.6,"h":113570.1,"l":113560.1,"c":113560.1,"v":81200,"usd":0.71503884}
{"ts":1752180540000,"o":113560.1,"h":113615.7,"l":113576.1,"c":113598.9,"v":121500,"usd":1.06962168}
{"ts":1752180600000,"o":113598.9,"h":113588.5,"l":113570,"c":113570,"v":17500,"usd":0.1540685}
{"ts":1752180660000,"o":113570,"h":113560,"l":113480,"c":113480,"v":144800,"usd":1.27565597}
{"ts":1752180720000,"o":113480,"h":113510.1,"l":113470.1,"c":113510.1,"v":219200,"usd":1.93136658}
{"ts":1752180780000,"o":113510.1,"h":113553,"l":113519.9,"c":113541,"v":238600,"usd":2.10130571}
{"ts":1752180840000,"o":113541,"h":113588.5,"l":113552.7,"c":113568.2,"v":101900,"usd":0.89733074}
{"ts":1752180900000,"o":113568.2,"h":113584.5,"l":113576.6,"c":113576.6,"v":49600,"usd":0.43668646}
{"ts":1752180960000,"o":113576.6,"h":113584.4,"l":113576.6,"c":113584.2,"v":237500,"usd":2.0909824}
{"ts":1752181020000,"o":113584.2,"h":113563.2,"l":113563.2,"c":113563.2,"v":10000,"usd":0.088057}
{"ts":1752181080000,"o":113563.2,"h":113585.1,"l":113543.8,"c":113570.4,"v":188000,"usd":1.65556868}
{"ts":1752181140000,"o":113570.4,"h":113597,"l":113570.4,"c":113580.9,"v":233500,"usd":2.05576171}
{"ts":1752181200000,"o":113580.9,"h":113588.4,"l":113530,"c":113530,"v":51200,"usd":0.45077004}
{"ts":1752181260000,"o":113530,"h":113522.1,"l":113430.2,"c":113480,"v":392900,"usd":3.46242656}
{"ts":1752181320000,"o":113480,"h":113521.2,"l":113480,"c":113521.2,"v":49800,"usd":0.43870184}
{"ts":1752181380000,"o":113521.2,"h":113580,"l":113530,"c":113580,"v":72100,"usd":0.63493047}
{"ts":1752181440000,"o":113580,"h":113579.9,"l":113560.1,"c":113560.1,"v":80000,"usd":0.70438005}
{"ts":1752181500000,"o":113560.1,"h":113651.8,"l":113569.7,"c":113647.6,"v":225300,"usd":1.98249488}
{"ts":1752181560000,"o":113647.6,"h":113706,"l":113620.1,"c":113706,"v":3496200,"usd":30.75012636}
{"ts":1752181620000,"o":113706,"h":113716.1,"l":113685.8,"c":113688,"v":1929900,"usd":16.97241754}
{"ts":1752181680000,"o":113688,"h":113729.9,"l":113668.1,"c":113729.9,"v":539600,"usd":4.74606701}
{"ts":1752181740000,"o":113729.9,"h":113729.9,"l":113650,"c":113650.1,"v":397800,"usd":3.49935355}
{"ts":1752181800000,"o":113650.1,"h":113650.1,"l":113650,"c":113650,"v":25200,"usd":0.22173228}
{"ts":1752181860000,"o":113650,"h":113680,"l":113649.4,"c":113680,"v":258300,"usd":2.27250342}
{"ts":1752181920000,"o":113680,"h":113714.1,"l":113680,"c":113686.8,"v":354000,"usd":3.11336845}
{"ts":1752181980000,"o":113686.8,"h":113711.3,"l":113681.5,"c":113681.5,"v":418700,"usd":3.68285417}
{"ts":1752182040000,"o":113681.5,"h":113730.1,"l":113680.3,"c":113720.8,"v":444700,"usd":3.91044269}
{"ts":1752182100000,"o":113720.8,"h":113750.2,"l":113720.4,"c":113720.4,"v":2202700,"usd":19.36778598}
{"ts":1752182160000,"o":113720.4,"h":113723.3,"l":113630.2,"c":113703.3,"v":910400,"usd":8.00978297}
{"ts":1752182220000,"o":113703.3,"h":114023.1,"l":113726.3,"c":114023.1,"v":6874500,"usd":60.36537336}
{"ts":1752182280000,"o":114023.1,"h":115131,"l":113894.7,"c":114993.6,"v":22079400,"usd":192.63030472}
{"ts":1752182340000,"o":114993.6,"h":115811.8,"l":114915.5,"c":115375.3,"v":16171300,"usd":140.03853}
{"ts":1752182400000,"o":115375.3,"h":117614,"l":115307.6,"c":116497.6,"v":27598700,"usd":236.77470693}
{"ts":1752182460000,"o":116497.6,"h":116844.5,"l":115741.1,"c":115848.8,"v":12045400,"usd":103.6376742}
{"ts":1752182520000,"o":115848.8,"h":116025.3,"l":115537.1,"c":115700,"v":4880100,"usd":42.17604728}
{"ts":1752182580000,"o":115700,"h":115870,"l":115630,"c":115762.7,"v":1461200,"usd":12.61886936}
{"ts":1752182640000,"o":115762.7,"h":116311,"l":115780,"c":116300,"v":3288400,"usd":28.29977044}
{"ts":1752182700000,"o":116300,"h":116787.3,"l":116064.7,"c":116064.7,"v":3127400,"usd":26.85629317}
{"ts":1752182760000,"o":116064.7,"h":116090.3,"l":115770.1,"c":115850.2,"v":779600,"usd":6.72260217}
{"ts":1752182820000,"o":115850.2,"h":116349.8,"l":115802,"c":115909.5,"v":4223000,"usd":36.37238586}
{"ts":1752182880000,"o":115909.5,"h":116021.6,"l":115824.6,"c":115887.2,"v":644600,"usd":5.56031806}
{"ts":1752182940000,"o":115887.2,"h":115928.2,"l":115770.3,"c":115902.1,"v":1532000,"usd":13.22170883}
{"ts":1752183000000,"o":115902.1,"h":115858.5,"l":115730.1,"c":115758.6,"v":1770600,"usd":15.29244174}
{"ts":1752183060000,"o":115758.6,"h":116182.3,"l":115703.3,"c":116182.3,"v":1456600,"usd":12.56144641}
{"ts":1752183120000,"o":116182.3,"h":116414.3,"l":116130,"c":116414.3,"v":1967800,"usd":16.91780351}
{"ts":1752183180000,"o":116414.3,"h":116414.4,"l":116244.6,"c":116290,"v":770000,"usd":6.62002051}
{"ts":1752183240000,"o":116290,"h":116283.4,"l":116099,"c":116099,"v":817300,"usd":7.03436011}
{"ts":1752183300000,"o":116099,"h":116253.6,"l":116039.7,"c":116223.7,"v":688600,"usd":5.92913432}
{"ts":1752183360000,"o":116223.7,"h":116215.3,"l":116059.5,"c":116079.5,"v":1069600,"usd":9.21239108}
{"ts":1752183420000,"o":116079.5,"h":116189.9,"l":115954.5,"c":115954.5,"v":2437000,"usd":20.99150481}
{"ts":1752183480000,"o":115954.5,"h":116231.1,"l":115953.8,"c":116113.2,"v":1087500,"usd":9.37038762}
{"ts":1752183540000,"o":116113.2,"h":116243.1,"l":116106.1,"c":116179.1,"v":970400,"usd":8.35332931}
{"ts":1752183600000,"o":116179.1,"h":116360.5,"l":116139.1,"c":116330.2,"v":5419000,"usd":46.60940534}
{"ts":1752183660000,"o":116330.2,"h":116791.6,"l":116310,"c":116350.2,"v":4222000,"usd":36.24183401}
{"ts":1752183720000,"o":116350.2,"h":116533,"l":116214.2,"c":116300,"v":1596200,"usd":13.71787168}
{"ts":1752183780000,"o":116300,"h":116841.7,"l":116290.1,"c":116590,"v":1688800,"usd":14.49562342}
{"ts":1752183840000,"o":116590,"h":116722.8,"l":116418.4,"c":116443.3,"v":2495300,"usd":21.41019432}
{"ts":1752183900000,"o":116443.3,"h":116493.9,"l":116280,"c":116330.5,"v":1059800,"usd":9.10700415}
{"ts":1752183960000,"o":116330.5,"h":116318.3,"l":115982.7,"c":116014.1,"v":2699900,"usd":23.23627831}
{"ts":1752184020000,"o":116014.1,"h":116089.6,"l":116014.1,"c":116061.3,"v":121100,"usd":1.04363787}
{"ts":1752184080000,"o":116061.3,"h":116140.2,"l":116023.3,"c":116047,"v":766300,"usd":6.60276688}
{"ts":1752184140000,"o":116047,"h":116370,"l":115925.6,"c":116337,"v":3613200,"usd":31.11898302}
{"ts":1752184200000,"o":116337,"h":116650.2,"l":116352.4,"c":116580,"v":1295200,"usd":11.11826478}
{"ts":1752184260000,"o":116580,"h":116660,"l":116300,"c":116300,"v":359600,"usd":3.08614016}
{"ts":1752184320000,"o":116300,"h":116438.5,"l":116206.1,"c":116362.5,"v":138800,"usd":1.19282504}
{"ts":1752184380000,"o":116362.5,"h":116474.7,"l":116313.7,"c":116313.9,"v":517400,"usd":4.44450743}
{"ts":1752184440000,"o":116313.9,"h":116451.7,"l":116282.6,"c":116451.3,"v":244800,"usd":2.10381768}
{"ts":1752184500000,"o":116451.3,"h":116571.1,"l":116380.1,"c":116506.7,"v":1438400,"usd":12.35010398}
{"ts":1752184560000,"o":116506.7,"h":116570.3,"l":116479.4,"c":116561.9,"v":298500,"usd":2.56159569}
{"ts":1752184620000,"o":116561.9,"h":116682.7,"l":116561.6,"c":116610.5,"v":636500,"usd":5.45807491}
{"ts":1752184680000,"o":116610.5,"h":116610.1,"l":116420.1,"c":116420.1,"v":254800,"usd":2.18632125}
{"ts":1752184740000,"o":116420.1,"h":116489.4,"l":116400,"c":116489.4,"v":362400,"usd":3.11167805}
{"ts":1752184800000,"o":116489.4,"h":116500,"l":116426.1,"c":116500,"v":279200,"usd":2.39705746}
{"ts":1752184860000,"o":116500,"h":116491.6,"l":116259.5,"c":116348.6,"v":2201000,"usd":18.91950622}
{"ts":1752184920000,"o":116348.6,"h":116462.3,"l":116354.3,"c":116430,"v":1199400,"usd":10.30365186}
{"ts":1752184980000,"o":116430,"h":116403,"l":116159.7,"c":116180,"v":435000,"usd":3.74091612}
{"ts":1752185040000,"o":116180,"h":116294.3,"l":116150,"c":116183.7,"v":489500,"usd":4.2124704}
{"ts":1752185100000,"o":116183.7,"h":116220,"l":116170.2,"c":116220,"v":146300,"usd":1.25901866}
{"ts":1752185160000,"o":116220,"h":116300,"l":116171.3,"c":116240.5,"v":371500,"usd":3.19657458}
{"ts":1752185220000,"o":116240.5,"h":116300,"l":116242.1,"c":116263.6,"v":210700,"usd":1.81202326}
{"ts":1752185280000,"o":116263.6,"h":116400,"l":116260.3,"c":116400,"v":857200,"usd":7.36900982}
{"ts":1752185340000,"o":116400,"h":116429.2,"l":116313.6,"c":116313.7,"v":611200,"usd":5.25157532}
{"ts":1752185400000,"o":116313.7,"h":116345,"l":116241.8,"c":116320,"v":556100,"usd":4.78225954}
{"ts":1752185460000,"o":116320,"h":116320.3,"l":116230,"c":116281.7,"v":225600,"usd":1.9404193}
{"ts":1752185520000,"o":116281.7,"h":116275.1,"l":116173.9,"c":116173.9,"v":423500,"usd":3.64420287}
{"ts":1752185580000,"o":116173.9,"h":116172.9,"l":115889.9,"c":116096.4,"v":12027600,"usd":103.63722825}
{"ts":1752185640000,"o":116096.4,"h":116088.2,"l":116010.9,"c":116058,"v":323400,"usd":2.78732302}
{"ts":1752185700000,"o":116058,"h":116129.1,"l":116043.5,"c":116076.6,"v":123000,"usd":1.05966672}
{"ts":1752185760000,"o":116076.6,"h":116146.7,"l":116053.7,"c":116112.7,"v":270300,"usd":2.32859679}
{"ts":1752185820000,"o":116112.7,"h":116177.9,"l":116123.8,"c":116160.1,"v":414800,"usd":3.57155092}
{"ts":1752185880000,"o":116160.1,"h":116184.8,"l":116107.3,"c":116160,"v":463700,"usd":3.99277327}
{"ts":1752185940000,"o":116160,"h":116178.1,"l":116133.1,"c":116134,"v":98600,"usd":0.848809}
{"ts":1752186000000,"o":116134,"h":116184.8,"l":116120,"c":116184.8,"v":991200,"usd":8.53150206}
{"ts":1752186060000,"o":116184.8,"h":116248.2,"l":116159.8,"c":116210,"v":368400,"usd":3.17033938}
{"ts":1752186120000,"o":116210,"h":116207.4,"l":116162.2,"c":116167,"v":299300,"usd":2.57620905}
{"ts":1752186180000,"o":116167,"h":116173.7,"l":116049.6,"c":116070.6,"v":2163700,"usd":18.63375877}
{"ts":1752186240000,"o":116070.6,"h":116061.7,"l":115970.1,"c":115970.4,"v":356500,"usd":3.07316133}
{"ts":1752186300000,"o":115970.4,"h":115970.1,"l":115901.5,"c":115920.1,"v":277600,"usd":2.39473798}
{"ts":1752186360000,"o":115920.1,"h":115920,"l":115831.8,"c":115870.2,"v":817000,"usd":7.05067186}
{"ts":1752186420000,"o":115870.2,"h":115914.3,"l":115842.8,"c":115874.2,"v":309300,"usd":2.66901489}
{"ts":1752186480000,"o":115874.2,"h":115907.6,"l":115860.1,"c":115890.1,"v":288900,"usd":2.49289272}
{"ts":1752186540000,"o":115890.1,"h":115977.9,"l":115930.2,"c":115939.7,"v":480900,"usd":4.14730691}
{"ts":1752186600000,"o":115939.7,"h":115923.4,"l":115900,"c":115900,"v":214000,"usd":1.84632859}
{"ts":1752186660000,"o":115900,"h":115900,"l":115850.1,"c":115880,"v":397300,"usd":3.42917825}
{"ts":1752186720000,"o":115880,"h":115879.8,"l":115841.9,"c":115841.9,"v":420100,"usd":3.62613198}
{"ts":1752186780000,"o":115841.9,"h":115868.9,"l":115820,"c":115855.1,"v":177800,"usd":1.53508686}
{"ts":1752186840000,"o":115855.1,"h":115880,"l":115836.7,"c":115850,"v":46300,"usd":0.3996275}
{"ts":1752186900000,"o":115850,"h":115881.7,"l":115840,"c":115840,"v":59700,"usd":0.51532329}
{"ts":1752186960000,"o":115840,"h":115865.1,"l":115840.1,"c":115840.1,"v":46000,"usd":0.39707352}
{"ts":1752187020000,"o":115840.1,"h":115890,"l":115857.9,"c":115890,"v":979900,"usd":8.45607457}
{"ts":1752187080000,"o":115890,"h":115889.9,"l":115840.1,"c":115850.9,"v":434700,"usd":3.75164103}
{"ts":1752187140000,"o":115850.9,"h":115918.6,"l":115850.9,"c":115887.2,"v":234100,"usd":2.02007432}
{"ts":1752187200000,"o":115887.2,"h":115870,"l":115820,"c":115820,"v":1549100,"usd":13.3747078}
{"ts":1752187260000,"o":115820,"h":115821.4,"l":115767.9,"c":115800.1,"v":1144000,"usd":9.8807378}
{"ts":1752187320000,"o":115800.1,"h":115814,"l":115762.5,"c":115775.3,"v":119500,"usd":1.03216537}
{"ts":1752187380000,"o":115775.3,"h":115821.4,"l":115771,"c":115800.1,"v":93100,"usd":0.80395136}
{"ts":1752187440000,"o":115800.1,"h":115860,"l":115808.8,"c":115821.2,"v":121400,"usd":1.04809529}
{"ts":1752187500000,"o":115821.2,"h":115949.9,"l":115810.1,"c":115924.8,"v":1374700,"usd":11.85978745}
{"ts":1752187560000,"o":115924.8,"h":115928.4,"l":115900.5,"c":115900.5,"v":276800,"usd":2.38797722}
{"ts":1752187620000,"o":115900.5,"h":115987.7,"l":115900.5,"c":115984,"v":199000,"usd":1.71693394}
{"ts":1752187680000,"o":115984,"h":116150.6,"l":115998,"c":116150.6,"v":333900,"usd":2.8767495}
{"ts":1752187740000,"o":116150.6,"h":116143.4,"l":116080.6,"c":116118.6,"v":85800,"usd":0.7389817}
{"ts":1752187800000,"o":116118.6,"h":116100,"l":116082.5,"c":116083.7,"v":45200,"usd":0.38932949}
{"ts":1752187860000,"o":116083.7,"h":116105.8,"l":116050,"c":116100,"v":269300,"usd":2.31994008}
{"ts":1752187920000,"o":116100,"h":116157,"l":116100.1,"c":116100.1,"v":83300,"usd":0.71719206}
{"ts":1752187980000,"o":116100.1,"h":116145.5,"l":116100,"c":116140,"v":206200,"usd":1.77578152}
{"ts":1752188040000,"o":116140,"h":116191.8,"l":116129.2,"c":116137.3,"v":172700,"usd":1.48686996}
{"ts":1752188100000,"o":116137.3,"h":116153.8,"l":116080,"c":116096.8,"v":340400,"usd":2.9315372}
{"ts":1752188160000,"o":116096.8,"h":116114.9,"l":116060,"c":116075.7,"v":155800,"usd":1.34203314}
{"ts":1752188220000,"o":116075.7,"h":116089.4,"l":116040.1,"c":116048.9,"v":128500,"usd":1.10709101}
{"ts":1752188280000,"o":116048.9,"h":116059.8,"l":116030,"c":116059.8,"v":22200,"usd":0.19131667}
{"ts":1752188340000,"o":116059.8,"h":116098.4,"l":116020,"c":116020,"v":238800,"usd":2.05720168}
{"ts":1752188400000,"o":116020,"h":116063,"l":115970.1,"c":115994.5,"v":316800,"usd":2.73052291}
{"ts":1752188460000,"o":115994.5,"h":116041.8,"l":116007.7,"c":116020,"v":105300,"usd":0.90765215}
{"ts":1752188520000,"o":116020,"h":116034.3,"l":115960,"c":115960,"v":36100,"usd":0.31119238}
{"ts":1752188580000,"o":115960,"h":115985.1,"l":115895.4,"c":115930,"v":140900,"usd":1.21535559}
{"ts":1752188640000,"o":115930,"h":115966.3,"l":115913.7,"c":115940.7,"v":16300,"usd":0.14059246}
{"ts":1752188700000,"o":115940.7,"h":115940,"l":115910.1,"c":115930.6,"v":19400,"usd":0.16735327}
{"ts":1752188760000,"o":115930.6,"h":115990.4,"l":115939.7,"c":115975.5,"v":235100,"usd":2.02714982}
{"ts":1752188820000,"o":115975.5,"h":116063.8,"l":115970.1,"c":116063.8,"v":49400,"usd":0.42585559}
{"ts":1752188880000,"o":116063.8,"h":116059.6,"l":116020.1,"c":116044.9,"v":34900,"usd":0.30077356}
{"ts":1752188940000,"o":116044.9,"h":116089.2,"l":116040.1,"c":116040.1,"v":54500,"usd":0.46957002}
{"ts":1752189000000,"o":116040.1,"h":116057.9,"l":116030,"c":116032.1,"v":385000,"usd":3.31796776}
{"ts":1752189060000,"o":116032.1,"h":116040.2,"l":115990,"c":116030.8,"v":88100,"usd":0.75942086}
{"ts":1752189120000,"o":116030.8,"h":116020,"l":115930,"c":115930,"v":134200,"usd":1.15745133}
{"ts":1752189180000,"o":115930,"h":115920.1,"l":115890,"c":115890,"v":57900,"usd":0.49953399}
{"ts":1752189240000,"o":115890,"h":116019.9,"l":115884.3,"c":115978.9,"v":194300,"usd":1.67599848}
{"ts":1752189300000,"o":115978.9,"h":115985.8,"l":115962.6,"c":115985.8,"v":90800,"usd":0.78299181}
{"ts":1752189360000,"o":115985.8,"h":115994.7,"l":115963.8,"c":115979.3,"v":32200,"usd":0.27764708}
{"ts":1752189420000,"o":115979.3,"h":115973.1,"l":115933.5,"c":115942,"v":62600,"usd":0.53989642}
{"ts":1752189480000,"o":115942,"h":115941.9,"l":115850.9,"c":115850.9,"v":453200,"usd":3.91025916}
{"ts":1752189540000,"o":115850.9,"h":115850.8,"l":115770,"c":115798.6,"v":1190100,"usd":10.27756386}
{"ts":1752189600000,"o":115798.6,"h":115959.9,"l":115790.2,"c":115920,"v":719800,"usd":6.21106325}
{"ts":1752189660000,"o":115920,"h":115901.7,"l":115853.2,"c":115889.9,"v":272100,"usd":2.34821123}
{"ts":1752189720000,"o":115889.9,"h":115889.9,"l":115790.1,"c":115790.1,"v":407800,"usd":3.52091268}
{"ts":1752189780000,"o":115790.1,"h":115870.7,"l":115800.2,"c":115840,"v":100600,"usd":0.86866608}
{"ts":1752189840000,"o":115840,"h":115825.6,"l":115790.1,"c":115790.1,"v":722600,"usd":6.23991472}
{"ts":1752189900000,"o":115790.1,"h":115841.3,"l":115770.2,"c":115819.8,"v":1036200,"usd":8.94883593}
{"ts":1752189960000,"o":115819.8,"h":115854.9,"l":115819.9,"c":115851.7,"v":336200,"usd":2.90249935}
{"ts":1752190020000,"o":115851.7,"h":115845.2,"l":115814.6,"c":115814.6,"v":45100,"usd":0.38935432}
{"ts":1752190080000,"o":115814.6,"h":115860,"l":115810.1,"c":115820,"v":31900,"usd":0.27541694}
{"ts":1752190140000,"o":115820,"h":115810,"l":115800,"c":115800,"v":121900,"usd":1.05264772}
{"ts":1752190200000,"o":115800,"h":115800.1,"l":115773.2,"c":115773.2,"v":163400,"usd":1.4110625}
{"ts":1752190260000,"o":115773.2,"h":115800.1,"l":115773.2,"c":115800,"v":234500,"usd":2.02545903}
{"ts":1752190320000,"o":115800,"h":115800,"l":115717.8,"c":115772.3,"v":1549900,"usd":13.38843811}
{"ts":1752190380000,"o":115772.3,"h":115770.6,"l":115652.9,"c":115730.9,"v":2036100,"usd":17.59803686}
{"ts":1752190440000,"o":115730.9,"h":115767.9,"l":115675,"c":115727.2,"v":281100,"usd":2.42948825}
{"ts":1752190500000,"o":115727.2,"h":115740.3,"l":115659.1,"c":115663.3,"v":816600,"usd":7.05792619}
{"ts":1752190560000,"o":115663.3,"h":115721.6,"l":115650.2,"c":115721.6,"v":1505700,"usd":13.01676385}
{"ts":1752190620000,"o":115721.6,"h":115716.1,"l":115650.6,"c":115650.6,"v":133200,"usd":1.15121544}
{"ts":1752190680000,"o":115650.6,"h":115660,"l":115650.2,"c":115655.6,"v":34800,"usd":0.30090535}
{"ts":1752190740000,"o":115655.6,"h":115685.8,"l":115650.3,"c":115679.9,"v":132300,"usd":1.1438778}
{"ts":1752190800000,"o":115679.9,"h":115687.2,"l":115660.1,"c":115683.8,"v":21500,"usd":0.18587595}
{"ts":1752190860000,"o":115683.8,"h":115679.2,"l":115670,"c":115670,"v":170400,"usd":1.4731573}
{"ts":1752190920000,"o":115670,"h":115686.9,"l":115656.5,"c":115667.7,"v":66500,"usd":0.57493158}
{"ts":1752190980000,"o":115667.7,"h":115660.4,"l":115660.4,"c":115660.4,"v":9100,"usd":0.0786786}
{"ts":1752191040000,"o":115660.4,"h":115663.2,"l":115660.4,"c":115663.2,"v":67900,"usd":0.58705586}
{"ts":1752191100000,"o":115663.2,"h":115779.6,"l":115663.1,"c":115779.5,"v":1204100,"usd":10.40672492}
{"ts":1752191160000,"o":115779.5,"h":115768.4,"l":115745.6,"c":115745.6,"v":270400,"usd":2.33585156}
{"ts":1752191220000,"o":115745.6,"h":115740,"l":115711.1,"c":115720.1,"v":52400,"usd":0.45281913}
{"ts":1752191280000,"o":115720.1,"h":115745,"l":115719.4,"c":115745,"v":102300,"usd":0.88399016}
{"ts":1752191340000,"o":115745,"h":115780,"l":115739.4,"c":115780,"v":267500,"usd":2.31055331}
{"ts":1752191400000,"o":115780,"h":115850,"l":115795.9,"c":115850,"v":96500,"usd":0.83320595}
{"ts":1752191460000,"o":115850,"h":115934.4,"l":115855.3,"c":115916.6,"v":113400,"usd":0.97846239}
{"ts":1752191520000,"o":115916.6,"h":115960,"l":115907.3,"c":115960,"v":285700,"usd":2.46469246}
{"ts":1752191580000,"o":115960,"h":115990.5,"l":115960,"c":115976.6,"v":289800,"usd":2.49872471}
{"ts":1752191640000,"o":115976.6,"h":116000,"l":115974.4,"c":115986.4,"v":171900,"usd":1.48198175}
{"ts":1752191700000,"o":115986.4,"h":115982.6,"l":115982.6,"c":115982.6,"v":500,"usd":0.004311}
{"ts":1752191760000,"o":115982.6,"h":115980,"l":115967.4,"c":115967.4,"v":242200,"usd":2.08841522}
{"ts":1752191820000,"o":115967.4,"h":115973.1,"l":115967.4,"c":115973.1,"v":32500,"usd":0.28025055}
{"ts":1752191880000,"o":115973.1,"h":115982.9,"l":115950.1,"c":115977.6,"v":269000,"usd":2.31973223}
{"ts":1752191940000,"o":115977.6,"h":115964,"l":115950.1,"c":115958.9,"v":130400,"usd":1.12459195}
{"ts":1752192000000,"o":115958.9,"h":115982.9,"l":115950.1,"c":115982.9,"v":280000,"usd":2.41465993}
{"ts":1752192060000,"o":115982.9,"h":116052,"l":115973.9,"c":116016.5,"v":410700,"usd":3.54041948}
{"ts":1752192120000,"o":116016.5,"h":116009,"l":115978,"c":115982.7,"v":188500,"usd":1.62514054}
{"ts":1752192180000,"o":115982.7,"h":115981.3,"l":115978,"c":115980,"v":197900,"usd":1.70631689}
{"ts":1752192240000,"o":115980,"h":115979.8,"l":115948.4,"c":115971.6,"v":408100,"usd":3.51931219}
{"ts":1752192300000,"o":115971.6,"h":116031.1,"l":115950.1,"c":116002.3,"v":149900,"usd":1.292313}
{"ts":1752192360000,"o":116002.3,"h":116044,"l":115930,"c":116021.4,"v":509500,"usd":4.39303218}
{"ts":1752192420000,"o":116021.4,"h":116021.5,"l":115956.7,"c":115979.7,"v":224900,"usd":1.93906646}
{"ts":1752192480000,"o":115979.7,"h":115961.6,"l":115920.9,"c":115925.7,"v":395700,"usd":3.41309835}
{"ts":1752192540000,"o":115925.7,"h":115964.8,"l":115920.9,"c":115940,"v":357300,"usd":3.08172787}
{"ts":1752192600000,"o":115940,"h":116046,"l":115954.1,"c":116046,"v":141700,"usd":1.22183703}
{"ts":1752192660000,"o":116046,"h":116060,"l":115940.6,"c":115940.6,"v":504600,"usd":4.34948519}
{"ts":1752192720000,"o":115940.6,"h":115960,"l":115911.7,"c":115922.4,"v":229100,"usd":1.97622618}
{"ts":1752192780000,"o":115922.4,"h":115918.4,"l":115894.7,"c":115896.4,"v":70600,"usd":0.60912891}
{"ts":1752192840000,"o":115896.4,"h":115913.5,"l":115900,"c":115900,"v":339400,"usd":2.92813029}
{"ts":1752192900000,"o":115900,"h":115900.1,"l":115860.1,"c":115870,"v":485700,"usd":4.19164001}
{"ts":1752192960000,"o":115870,"h":115865.7,"l":115790,"c":115790,"v":582900,"usd":5.03196655}
{"ts":1752193020000,"o":115790,"h":115790,"l":115627.8,"c":115630.1,"v":713100,"usd":6.16379888}
{"ts":1752193080000,"o":115630.1,"h":115719.5,"l":115607,"c":115607,"v":1070600,"usd":9.25812123}
{"ts":1752193140000,"o":115607,"h":115605,"l":115367.9,"c":115450.5,"v":3422100,"usd":29.63549271}
{"ts":1752193200000,"o":115450.5,"h":115486.8,"l":115417.8,"c":115455,"v":311800,"usd":2.70123147}
{"ts":1752193260000,"o":115455,"h":115536.6,"l":115450.1,"c":115477.1,"v":321400,"usd":2.78305716}
{"ts":1752193320000,"o":115477.1,"h":115520,"l":115480.1,"c":115510.9,"v":453600,"usd":3.92725768}
{"ts":1752193380000,"o":115510.9,"h":115503,"l":115359.1,"c":115379.7,"v":976000,"usd":8.45413404}
{"ts":1752193440000,"o":115379.7,"h":115399.9,"l":115338.8,"c":115340,"v":750500,"usd":6.50569618}
{"ts":1752193500000,"o":115340,"h":115340,"l":115270.1,"c":115300,"v":513800,"usd":4.45640059}
{"ts":1752193560000,"o":115300,"h":115369.2,"l":115270.1,"c":115319.1,"v":176700,"usd":1.53246514}
{"ts":1752193620000,"o":115319.1,"h":115400,"l":115280.1,"c":115366.9,"v":182900,"usd":1.58584769}
{"ts":1752193680000,"o":115366.9,"h":115373.5,"l":115200,"c":115245.8,"v":4919200,"usd":42.68132372}
{"ts":1752193740000,"o":115245.8,"h":115442.8,"l":115231.5,"c":115438.3,"v":285900,"usd":2.47845957}
{"ts":1752193800000,"o":115438.3,"h":115526.7,"l":115413.3,"c":115490,"v":229100,"usd":1.98375734}
{"ts":1752193860000,"o":115490,"h":115493.5,"l":115300.1,"c":115430,"v":668600,"usd":5.79288336}
{"ts":1752193920000,"o":115430,"h":115500,"l":115391,"c":115454.1,"v":242900,"usd":2.10372461}
{"ts":1752193980000,"o":115454.1,"h":115513,"l":115428.1,"c":115440,"v":126800,"usd":1.09795435}
{"ts":1752194040000,"o":115440,"h":115514,"l":115460,"c":115514,"v":283400,"usd":2.45383775}
{"ts":1752194100000,"o":115514,"h":115600,"l":115514.1,"c":115556.8,"v":2288100,"usd":19.80088853}
{"ts":1752194160000,"o":115556.8,"h":115628.9,"l":115551.4,"c":115610,"v":210300,"usd":1.8191829}
{"ts":1752194220000,"o":115610,"h":115723,"l":115620,"c":115621.3,"v":291600,"usd":2.52090894}
{"ts":1752194280000,"o":115621.3,"h":115660,"l":115620,"c":115640,"v":358200,"usd":3.09776893}
{"ts":1752194340000,"o":115640,"h":115637.7,"l":115540,"c":115580,"v":111200,"usd":0.96213425}
{"ts":1752194400000,"o":115580,"h":115665.9,"l":115576.2,"c":115665.9,"v":95600,"usd":0.82689034}
{"ts":1752194460000,"o":115665.9,"h":115669.9,"l":115507.1,"c":115507.1,"v":97800,"usd":0.84578949}
{"ts":1752194520000,"o":115507.1,"h":115540,"l":115490,"c":115540,"v":178800,"usd":1.54788399}
{"ts":1752194580000,"o":115540,"h":115586.3,"l":115540,"c":115540,"v":34600,"usd":0.29941343}
{"ts":1752194640000,"o":115540,"h":115594.1,"l":115500,"c":115500,"v":394200,"usd":3.41143009}
{"ts":1752194700000,"o":115500,"h":115520,"l":115440.1,"c":115440.1,"v":73000,"usd":0.63209336}
{"ts":1752194760000,"o":115440.1,"h":115600,"l":115410,"c":115600,"v":584100,"usd":5.0544563}
{"ts":1752194820000,"o":115600,"h":115676.5,"l":115580.1,"c":115640,"v":383300,"usd":3.31436026}
{"ts":1752194880000,"o":115640,"h":115640.1,"l":115543.9,"c":115577.8,"v":108400,"usd":0.93787837}
{"ts":1752194940000,"o":115577.8,"h":115621.7,"l":115580.1,"c":115580.1,"v":104800,"usd":0.9065744}
{"ts":1752195000000,"o":115580.1,"h":115606.7,"l":115570,"c":115570,"v":270300,"usd":2.33869253}
{"ts":1752195060000,"o":115570,"h":115581.4,"l":115530.1,"c":115560,"v":200500,"usd":1.73508901}
{"ts":1752195120000,"o":115560,"h":115562.2,"l":115530.1,"c":115530.1,"v":64300,"usd":0.55649774}
{"ts":1752195180000,"o":115530.1,"h":115540,"l":115486.7,"c":115486.7,"v":120200,"usd":1.04053013}
{"ts":1752195240000,"o":115486.7,"h":115550,"l":115480.1,"c":115480.1,"v":193600,"usd":1.67584882}
{"ts":1752195300000,"o":115480.1,"h":115510.5,"l":115470.1,"c":115510.5,"v":83800,"usd":0.72572293}
{"ts":1752195360000,"o":115510.5,"h":115520,"l":115419.2,"c":115455.7,"v":507100,"usd":4.39191612}
{"ts":1752195420000,"o":115455.7,"h":115723,"l":115410.2,"c":115694.2,"v":446400,"usd":3.86306973}
{"ts":1752195480000,"o":115694.2,"h":115718.6,"l":115651.6,"c":115700,"v":152200,"usd":1.31547746}
{"ts":1752195540000,"o":115700,"h":115690,"l":115580.1,"c":115585.8,"v":197100,"usd":1.70471449}
{"ts":1752195600000,"o":115585.8,"h":115625.8,"l":115560.1,"c":115560.1,"v":75200,"usd":0.65063878}
{"ts":1752195660000,"o":115560.1,"h":115593.9,"l":115513.1,"c":115531.2,"v":168200,"usd":1.45533331}
{"ts":1752195720000,"o":115531.2,"h":115574.8,"l":115490,"c":115555.1,"v":243100,"usd":2.10422897}
{"ts":1752195780000,"o":115555.1,"h":115600,"l":115549.1,"c":115583.5,"v":43100,"usd":0.37294109}
{"ts":1752195840000,"o":115583.5,"h":115619.7,"l":115550.7,"c":115599.4,"v":309600,"usd":2.67853136}
{"ts":1752195900000,"o":115599.4,"h":115619.8,"l":115560,"c":115560,"v":33900,"usd":0.29327799}
{"ts":1752195960000,"o":115560,"h":115597.8,"l":115540.1,"c":115562.9,"v":166800,"usd":1.44357169}
{"ts":1752196020000,"o":115562.9,"h":115611,"l":115578.9,"c":115602.9,"v":75900,"usd":0.65667617}
{"ts":1752196080000,"o":115602.9,"h":115608.9,"l":115516.1,"c":115580,"v":553800,"usd":4.79193624}
{"ts":1752196140000,"o":115580,"h":115619,"l":115540.4,"c":115540.6,"v":195500,"usd":1.69124025}
{"ts":1752196200000,"o":115540.6,"h":115629,"l":115556.1,"c":115629,"v":379700,"usd":3.28449313}
{"ts":1752196260000,"o":115629,"h":115600,"l":115540.1,"c":115540.1,"v":195800,"usd":1.69412212}
{"ts":1752196320000,"o":115540.1,"h":115562.1,"l":115505.1,"c":115562.1,"v":175300,"usd":1.51754663}
{"ts":1752196380000,"o":115562.1,"h":115546.9,"l":115510.1,"c":115534.4,"v":19800,"usd":0.17141003}
{"ts":1752196440000,"o":115534.4,"h":115591.5,"l":115510.1,"c":115591.5,"v":153400,"usd":1.32753233}
{"ts":1752196500000,"o":115591.5,"h":115656.1,"l":115582.2,"c":115656.1,"v":184900,"usd":1.59917717}
{"ts":1752196560000,"o":115656.1,"h":115689.4,"l":115631.8,"c":115689.4,"v":125100,"usd":1.08184986}
{"ts":1752196620000,"o":115689.4,"h":115767.5,"l":115695.2,"c":115742.1,"v":120600,"usd":1.04221469}
{"ts":1752196680000,"o":115742.1,"h":115767.4,"l":115710.1,"c":115767.4,"v":180200,"usd":1.55715414}
{"ts":1752196740000,"o":115767.4,"h":115756,"l":115690,"c":115690,"v":5700,"usd":0.04925263}
{"ts":1752196800000,"o":115690,"h":115750.4,"l":115661.4,"c":115750.4,"v":87700,"usd":0.75822832}
{"ts":1752196860000,"o":115750.4,"h":115862.3,"l":115763.8,"c":115862.3,"v":385600,"usd":3.32974628}
{"ts":1752196920000,"o":115862.3,"h":115932.1,"l":115840,"c":115929.3,"v":286400,"usd":2.47110855}
{"ts":1752196980000,"o":115929.3,"h":115939.9,"l":115880,"c":115893.2,"v":154700,"usd":1.33442378}
{"ts":1752197040000,"o":115893.2,"h":115930,"l":115903.6,"c":115923.6,"v":125200,"usd":1.08017586}
{"ts":1752197100000,"o":115923.6,"h":115929.9,"l":115912.6,"c":115929.9,"v":94400,"usd":0.8143055}
{"ts":1752197160000,"o":115929.9,"h":115940,"l":115926.4,"c":115926.4,"v":293900,"usd":2.53494689}
{"ts":1752197220000,"o":115926.4,"h":115970.3,"l":115916.4,"c":115970.3,"v":161800,"usd":1.39574277}
{"ts":1752197280000,"o":115970.3,"h":115966.7,"l":115920,"c":115920.1,"v":37500,"usd":0.32347354}
{"ts":1752197340000,"o":115920.1,"h":115938.2,"l":115913.9,"c":115927.6,"v":195600,"usd":1.68720877}
{"ts":1752197400000,"o":115927.6,"h":115934.4,"l":115910,"c":115934.4,"v":37600,"usd":0.32438332}
{"ts":1752197460000,"o":115934.4,"h":115931.3,"l":115880.1,"c":115880.1,"v":216300,"usd":1.86628525}
{"ts":1752197520000,"o":115880.1,"h":115936.3,"l":115880.4,"c":115926.5,"v":244400,"usd":2.10832772}
{"ts":1752197580000,"o":115926.5,"h":115971.4,"l":115906,"c":115960.9,"v":219900,"usd":1.89691755}
{"ts":1752197640000,"o":115960.9,"h":115950,"l":115880.3,"c":115880.3,"v":54300,"usd":0.46845303}
{"ts":1752197700000,"o":115880.3,"h":115912.6,"l":115880.2,"c":115895.7,"v":99100,"usd":0.855178}
{"ts":1752197760000,"o":115895.7,"h":115895.7,"l":115880.3,"c":115895.7,"v":51300,"usd":0.44266537}
{"ts":1752197820000,"o":115895.7,"h":115895.6,"l":115874.2,"c":115874.3,"v":386900,"usd":3.3386437}
{"ts":1752197880000,"o":115874.3,"h":115895.7,"l":115873.3,"c":115895.7,"v":177400,"usd":1.53094009}
{"ts":1752197940000,"o":115895.7,"h":115915.8,"l":115880,"c":115888.8,"v":878000,"usd":7.57541223}
{"ts":1752198000000,"o":115888.8,"h":115937.6,"l":115889.7,"c":115937.6,"v":139800,"usd":1.20609193}
{"ts":1752198060000,"o":115937.6,"h":115971.3,"l":115919.7,"c":115971.2,"v":82200,"usd":0.70882002}
{"ts":1752198120000,"o":115971.2,"h":115971.3,"l":115921.6,"c":115921.6,"v":36400,"usd":0.31390404}
{"ts":1752198180000,"o":115921.6,"h":115960,"l":115921.7,"c":115930,"v":163300,"usd":1.40832472}
{"ts":1752198240000,"o":115930,"h":115960,"l":115920.1,"c":115960,"v":154300,"usd":1.33073529}
{"ts":1752198300000,"o":115960,"h":115979.9,"l":115968.1,"c":115979.9,"v":205400,"usd":1.77113038}
{"ts":1752198360000,"o":115979.9,"h":115986.7,"l":115967,"c":115967,"v":22900,"usd":0.19746344}
{"ts":1752198420000,"o":115967,"h":115982.3,"l":115960,"c":115960,"v":140600,"usd":1.21233994}
{"ts":1752198480000,"o":115960,"h":115957.9,"l":115926,"c":115957.9,"v":88600,"usd":0.76419085}
{"ts":1752198540000,"o":115957.9,"h":116049.9,"l":115958,"c":116002.5,"v":287400,"usd":2.47734252}
{"ts":1752198600000,"o":116002.5,"h":116069.8,"l":116000.1,"c":116056.7,"v":285400,"usd":2.45950719}
{"ts":1752198660000,"o":116056.7,"h":116053.5,"l":116016.1,"c":116032.6,"v":95400,"usd":0.82216955}
{"ts":1752198720000,"o":116032.6,"h":116027.3,"l":115960.1,"c":115987.9,"v":200900,"usd":1.73226934}
{"ts":1752198780000,"o":115987.9,"h":115990.1,"l":115960,"c":115960.1,"v":53600,"usd":0.46218048}
{"ts":1752198840000,"o":115960.1,"h":115960.1,"l":115935.7,"c":115935.8,"v":13900,"usd":0.11987271}
{"ts":1752198900000,"o":115935.8,"h":115935.8,"l":115883.5,"c":115883.5,"v":923200,"usd":7.96485262}
{"ts":1752198960000,"o":115883.5,"h":115947.7,"l":115857.8,"c":115911.1,"v":203400,"usd":1.75518034}
{"ts":1752199020000,"o":115911.1,"h":115980.1,"l":115908.8,"c":115980,"v":183500,"usd":1.58273233}
{"ts":1752199080000,"o":115980,"h":115994.4,"l":115948.7,"c":115948.7,"v":148700,"usd":1.28208744}
{"ts":1752199140000,"o":115948.7,"h":115981.8,"l":115910,"c":115981.8,"v":127100,"usd":1.09640988}
{"ts":1752199200000,"o":115981.8,"h":115982.6,"l":115950.6,"c":115965.8,"v":126400,"usd":1.08988744}
{"ts":1752199260000,"o":115965.8,"h":115962.1,"l":115872.4,"c":115882.7,"v":40700,"usd":0.35118139}
{"ts":1752199320000,"o":115882.7,"h":115926.5,"l":115870,"c":115870,"v":459500,"usd":3.96485345}
{"ts":1752199380000,"o":115870,"h":115906.9,"l":115854.3,"c":115880,"v":22500,"usd":0.19418126}
{"ts":1752199440000,"o":115880,"h":115921.5,"l":115862.4,"c":115921.5,"v":123300,"usd":1.06397252}
{"ts":1752199500000,"o":115921.5,"h":115894,"l":115854.2,"c":115866.6,"v":8100,"usd":0.06990457}
{"ts":1752199560000,"o":115866.6,"h":115881.9,"l":115848,"c":115849.9,"v":24500,"usd":0.21145106}
{"ts":1752199620000,"o":115849.9,"h":115981,"l":115850,"c":115939,"v":506600,"usd":4.3704421}
{"ts":1752199680000,"o":115939,"h":115938.9,"l":115870,"c":115870,"v":119900,"usd":1.03450569}
{"ts":1752199740000,"o":115870,"h":115848.2,"l":115736.1,"c":115736.1,"v":429100,"usd":3.70474586}
{"ts":1752199800000,"o":115736.1,"h":115730.1,"l":115700,"c":115700.1,"v":244400,"usd":2.1122338}
{"ts":1752199860000,"o":115700.1,"h":115755.9,"l":115697.5,"c":115755.9,"v":44400,"usd":0.38374613}
{"ts":1752199920000,"o":115755.9,"h":115826.8,"l":115750.1,"c":115826.8,"v":141300,"usd":1.2205732}
{"ts":1752199980000,"o":115826.8,"h":115909,"l":115806.3,"c":115909,"v":213500,"usd":1.84255789}
{"ts":1752200040000,"o":115909,"h":115968,"l":115920,"c":115925.3,"v":39000,"usd":0.33642432}
{"ts":1752200100000,"o":115925.3,"h":115969.3,"l":115918.8,"c":115969.3,"v":31300,"usd":0.27000738}
{"ts":1752200160000,"o":115969.3,"h":116090,"l":115969.4,"c":116089.9,"v":386300,"usd":3.32986567}
{"ts":1752200220000,"o":116089.9,"h":116092.8,"l":116079.9,"c":116092.8,"v":400,"usd":0.00344574}
{"ts":1752200280000,"o":116092.8,"h":116170,"l":116092.8,"c":116170,"v":600100,"usd":5.16809649}
{"ts":1752200340000,"o":116170,"h":116200,"l":116158.5,"c":116199.3,"v":133500,"usd":1.14909775}
{"ts":1752200400000,"o":116199.3,"h":116187.5,"l":116156.7,"c":116185.1,"v":798700,"usd":6.87492259}
{"ts":1752200460000,"o":116185.1,"h":116288.9,"l":116185.1,"c":116249,"v":810400,"usd":6.97121598}
{"ts":1752200520000,"o":116249,"h":116288.7,"l":116197.9,"c":116197.9,"v":198300,"usd":1.70573089}
{"ts":1752200580000,"o":116197.9,"h":116199.9,"l":116145,"c":116165.3,"v":346200,"usd":2.98030706}
{"ts":1752200640000,"o":116165.3,"h":116237.8,"l":116178.7,"c":116218.3,"v":154800,"usd":1.3322076}
{"ts":1752200700000,"o":116218.3,"h":116255.3,"l":116160.1,"c":116196.6,"v":246400,"usd":2.12028845}
{"ts":1752200760000,"o":116196.6,"h":116199.2,"l":116140,"c":116154.8,"v":109400,"usd":0.941761}
{"ts":1752200820000,"o":116154.8,"h":116196,"l":116150,"c":116195.9,"v":132300,"usd":1.13904467}
{"ts":1752200880000,"o":116195.9,"h":116243.5,"l":116192.7,"c":116243.5,"v":81100,"usd":0.69788831}
{"ts":1752200940000,"o":116243.5,"h":116283.3,"l":116243.5,"c":116255.2,"v":384200,"usd":3.30482255}
{"ts":1752201000000,"o":116255.2,"h":116275.5,"l":116255.1,"c":116275.4,"v":172500,"usd":1.48376587}
{"ts":1752201060000,"o":116275.4,"h":116260,"l":116233.3,"c":116244.1,"v":29800,"usd":0.2563558}
{"ts":1752201120000,"o":116244.1,"h":116254.5,"l":116230.1,"c":116254.4,"v":41100,"usd":0.35360502}
{"ts":1752201180000,"o":116254.4,"h":116254.4,"l":116228.5,"c":116228.5,"v":6800,"usd":0.05849677}
{"ts":1752201240000,"o":116228.5,"h":116300,"l":116228.6,"c":116293.9,"v":207500,"usd":1.78491385}
{"ts":1752201300000,"o":116293.9,"h":116347.1,"l":116287.8,"c":116339.9,"v":87900,"usd":0.75568908}
{"ts":1752201360000,"o":116339.9,"h":116347.2,"l":116300.1,"c":116304.3,"v":36200,"usd":0.31117291}
{"ts":1752201420000,"o":116304.3,"h":116369.9,"l":116304.3,"c":116346.5,"v":287700,"usd":2.47288763}
{"ts":1752201480000,"o":116346.5,"h":116389.5,"l":116354.6,"c":116354.6,"v":174800,"usd":1.50191427}
{"ts":1752201540000,"o":116354.6,"h":116420,"l":116350.1,"c":116413.2,"v":330200,"usd":2.8374092}
{"ts":1752201600000,"o":116413.2,"h":116520.9,"l":116394.5,"c":116457.5,"v":1642100,"usd":14.09937788}
{"ts":1752201660000,"o":116457.5,"h":116491.2,"l":116410,"c":116481.7,"v":505900,"usd":4.34550701}
{"ts":1752201720000,"o":116481.7,"h":116559.6,"l":116460.1,"c":116486.5,"v":1344000,"usd":11.53488389}
{"ts":1752201780000,"o":116486.5,"h":116549.5,"l":116480.1,"c":116496.3,"v":555700,"usd":4.76954528}
{"ts":1752201840000,"o":116496.3,"h":116539.5,"l":116480,"c":116519.5,"v":342600,"usd":2.94123319}
{"ts":1752201900000,"o":116519.5,"h":116526.1,"l":116460.1,"c":116466.9,"v":144400,"usd":1.23948574}
{"ts":1752201960000,"o":116466.9,"h":116488.3,"l":116420,"c":116488.3,"v":387600,"usd":3.32868828}
{"ts":1752202020000,"o":116488.3,"h":116493.1,"l":116425.6,"c":116493.1,"v":393500,"usd":3.37848248}
{"ts":1752202080000,"o":116493.1,"h":116515,"l":116462.5,"c":116515,"v":414000,"usd":3.55365471}
{"ts":1752202140000,"o":116515,"h":116531.9,"l":116490,"c":116496.6,"v":139500,"usd":1.19723698}
{"ts":1752202200000,"o":116496.6,"h":116559.9,"l":116496.5,"c":116559.9,"v":104200,"usd":0.89411837}
{"ts":1752202260000,"o":116559.9,"h":116563.9,"l":116520.1,"c":116563.9,"v":310200,"usd":2.66197545}
{"ts":1752202320000,"o":116563.9,"h":116600,"l":116570,"c":116580.1,"v":162400,"usd":1.39294792}
{"ts":1752202380000,"o":116580.1,"h":116620,"l":116593.5,"c":116604.5,"v":418600,"usd":3.5899697}
{"ts":1752202440000,"o":116604.5,"h":116699.9,"l":116619.5,"c":116687.3,"v":4537400,"usd":38.89658321}
{"ts":1752202500000,"o":116687.3,"h":116780,"l":116682.4,"c":116746.7,"v":536000,"usd":4.5914414}
{"ts":1752202560000,"o":116746.7,"h":116740.4,"l":116611,"c":116611.1,"v":1008400,"usd":8.64275546}
{"ts":1752202620000,"o":116611.1,"h":116654.5,"l":116611.1,"c":116649.9,"v":297400,"usd":2.54981801}
{"ts":1752202680000,"o":116649.9,"h":116659.9,"l":116632.5,"c":116650.5,"v":182300,"usd":1.56294942}
{"ts":1752202740000,"o":116650.5,"h":116647.9,"l":116647.9,"c":116647.9,"v":1300,"usd":0.01114464}
{"ts":1752202800000,"o":116647.9,"h":116650.6,"l":116630,"c":116650.6,"v":61700,"usd":0.52898865}
{"ts":1752202860000,"o":116650.6,"h":116650.5,"l":116625.7,"c":116633,"v":95900,"usd":0.82212621}
{"ts":1752202920000,"o":116633,"h":116631.8,"l":116538.3,"c":116573.4,"v":1413800,"usd":12.12700331}
{"ts":1752202980000,"o":116573.4,"h":116598.9,"l":116533.4,"c":116555.2,"v":247500,"usd":2.12357621}
{"ts":1752203040000,"o":116555.2,"h":116560.9,"l":116521.2,"c":116530.1,"v":96300,"usd":0.82631651}
{"ts":1752203100000,"o":116530.1,"h":116577.6,"l":116540.2,"c":116566.3,"v":226600,"usd":1.94429271}
{"ts":1752203160000,"o":116566.3,"h":116568.1,"l":116558.4,"c":116558.4,"v":33500,"usd":0.2874008}
{"ts":1752203220000,"o":116558.4,"h":116568.1,"l":116456.3,"c":116493.1,"v":532100,"usd":4.56745566}
{"ts":1752203280000,"o":116493.1,"h":116556.8,"l":116489.8,"c":116544.3,"v":38800,"usd":0.33301003}
{"ts":1752203340000,"o":116544.3,"h":116600,"l":116557.8,"c":116557.8,"v":451400,"usd":3.87212979}
{"ts":1752203400000,"o":116557.8,"h":116597.2,"l":116543.1,"c":116580,"v":166900,"usd":1.43156017}
{"ts":1752203460000,"o":116580,"h":116563.1,"l":116421.4,"c":116435,"v":1158100,"usd":9.94306619}
{"ts":1752203520000,"o":116435,"h":116470.5,"l":116420,"c":116452.8,"v":655100,"usd":5.62625696}
{"ts":1752203580000,"o":116452.8,"h":116500.6,"l":116441.5,"c":116493.9,"v":533100,"usd":4.57668459}
{"ts":1752203640000,"o":116493.9,"h":116500,"l":116490,"c":116490,"v":266500,"usd":2.28766267}
{"ts":1752203700000,"o":116490,"h":116480,"l":116460,"c":116461.8,"v":218800,"usd":1.87871367}
{"ts":1752203760000,"o":116461.8,"h":116469.6,"l":116377.4,"c":116392.2,"v":498600,"usd":4.28341206}
{"ts":1752203820000,"o":116392.2,"h":116468,"l":116392.3,"c":116423.1,"v":334100,"usd":2.86953104}
{"ts":1752203880000,"o":116423.1,"h":116438,"l":116369.8,"c":116369.8,"v":308100,"usd":2.64666462}
{"ts":1752203940000,"o":116369.8,"h":116469.7,"l":116360,"c":116469.7,"v":55800,"usd":0.47941006}
{"ts":1752204000000,"o":116469.7,"h":116500.5,"l":116468.7,"c":116500.5,"v":376300,"usd":3.23015796}
{"ts":1752204060000,"o":116500.5,"h":116538.7,"l":116500.5,"c":116537,"v":72100,"usd":0.61874983}
{"ts":1752204120000,"o":116537,"h":116579.9,"l":116526.9,"c":116526.9,"v":365800,"usd":3.13854201}
{"ts":1752204180000,"o":116526.9,"h":116526.9,"l":116460.1,"c":116480,"v":180600,"usd":1.55030066}
{"ts":1752204240000,"o":116480,"h":116550.3,"l":116476.1,"c":116530.1,"v":157700,"usd":1.35368669}
{"ts":1752204300000,"o":116530.1,"h":116530,"l":116493.2,"c":116496.3,"v":156700,"usd":1.34492713}
{"ts":1752204360000,"o":116496.3,"h":116511.8,"l":116470,"c":116470,"v":138600,"usd":1.18973736}
{"ts":1752204420000,"o":116470,"h":116466,"l":116453.5,"c":116466,"v":92100,"usd":0.79086564}
{"ts":1752204480000,"o":116466,"h":116467.2,"l":116453.8,"c":116453.8,"v":14800,"usd":0.12708118}
{"ts":1752204540000,"o":116453.8,"h":116480,"l":116430.1,"c":116480,"v":311100,"usd":2.67147978}
{"ts":1752204600000,"o":116480,"h":116550,"l":116500,"c":116510.1,"v":248000,"usd":2.1283463}
{"ts":1752204660000,"o":116510.1,"h":116510.4,"l":116459.9,"c":116459.9,"v":156800,"usd":1.34632323}
{"ts":1752204720000,"o":116459.9,"h":116523.6,"l":116439.3,"c":116523.6,"v":248500,"usd":2.13393534}
{"ts":1752204780000,"o":116523.6,"h":116520,"l":116481.1,"c":116481.1,"v":3300,"usd":0.02832874}
{"ts":1752204840000,"o":116481.1,"h":116524.6,"l":116480.1,"c":116520.9,"v":141500,"usd":1.21442829}
{"ts":1752204900000,"o":116520.9,"h":116510.1,"l":116490.1,"c":116502.5,"v":19500,"usd":0.16737759}
{"ts":1752204960000,"o":116502.5,"h":116519.6,"l":116490.1,"c":116519.5,"v":21000,"usd":0.18026611}
{"ts":1752205020000,"o":116519.5,"h":116540.7,"l":116483.5,"c":116540.7,"v":17200,"usd":0.14764768}
{"ts":1752205080000,"o":116540.7,"h":116540.3,"l":116520.2,"c":116524.2,"v":30100,"usd":0.25831717}
{"ts":1752205140000,"o":116524.2,"h":116520,"l":116400,"c":116400.1,"v":626600,"usd":5.38048505}
{"ts":1752205200000,"o":116400.1,"h":116487.6,"l":116400.1,"c":116487.6,"v":604500,"usd":5.19061213}
{"ts":1752205260000,"o":116487.6,"h":116484.1,"l":116420.1,"c":116422.3,"v":794700,"usd":6.82370338}
{"ts":1752205320000,"o":116422.3,"h":116440,"l":116420.3,"c":116440,"v":21900,"usd":0.18809872}
{"ts":1752205380000,"o":116440,"h":116473.4,"l":116452.5,"c":116473.4,"v":13400,"usd":0.11505861}
{"ts":1752205440000,"o":116473.4,"h":116550,"l":116487,"c":116526.2,"v":466600,"usd":4.0041186}
{"ts":1752205500000,"o":116526.2,"h":116565,"l":116535.4,"c":116565,"v":262800,"usd":2.2551077}
{"ts":1752205560000,"o":116565,"h":116592.6,"l":116578.4,"c":116592,"v":23700,"usd":0.20327991}
{"ts":1752205620000,"o":116592,"h":116592,"l":116574.5,"c":116580,"v":268800,"usd":2.30560914}
{"ts":1752205680000,"o":116580,"h":116592.1,"l":116580.1,"c":116592.1,"v":7800,"usd":0.06690594}
{"ts":1752205740000,"o":116592.1,"h":116713.5,"l":116592.1,"c":116680.1,"v":659400,"usd":5.65327778}
{"ts":1752205800000,"o":116680.1,"h":116722.8,"l":116680.8,"c":116722.8,"v":23500,"usd":0.20134936}
{"ts":1752205860000,"o":116722.8,"h":116780,"l":116732.9,"c":116780,"v":81700,"usd":0.69966387}
{"ts":1752205920000,"o":116780,"h":116825.1,"l":116649.5,"c":116695.7,"v":1174200,"usd":10.0570171}
{"ts":1752205980000,"o":116695.7,"h":116736.5,"l":116707.7,"c":116721.2,"v":86800,"usd":0.74369185}
{"ts":1752206040000,"o":116721.2,"h":116760,"l":116714,"c":116760,"v":140800,"usd":1.20603506}
{"ts":1752206100000,"o":116760,"h":116802.9,"l":116770,"c":116770,"v":376000,"usd":3.21943452}
{"ts":1752206160000,"o":116770,"h":116913.5,"l":116760.1,"c":116860,"v":527000,"usd":4.51049287}
{"ts":1752206220000,"o":116860,"h":116984.4,"l":116816,"c":116816,"v":2153700,"usd":18.42725414}
{"ts":1752206280000,"o":116816,"h":116845.8,"l":116780.1,"c":116828.3,"v":322000,"usd":2.7567605}
{"ts":1752206340000,"o":116828.3,"h":116877.6,"l":116830.9,"c":116840.9,"v":148900,"usd":1.27437309}
{"ts":1752206400000,"o":116840.9,"h":116920,"l":116865.8,"c":116899.9,"v":260400,"usd":2.22757251}
{"ts":1752206460000,"o":116899.9,"h":116880,"l":116734.4,"c":116736.2,"v":431500,"usd":3.69418096}
{"ts":1752206520000,"o":116736.2,"h":116775.2,"l":116725.5,"c":116760,"v":200400,"usd":1.71673626}
{"ts":1752206580000,"o":116760,"h":116790,"l":116758.1,"c":116769.3,"v":130900,"usd":1.12088482}
{"ts":1752206640000,"o":116769.3,"h":116783.3,"l":116722.5,"c":116722.5,"v":29000,"usd":0.24837967}
{"ts":1752206700000,"o":116722.5,"h":116750.5,"l":116722.4,"c":116750.5,"v":85400,"usd":0.73160253}
{"ts":1752206760000,"o":116750.5,"h":116740.5,"l":116612.2,"c":116660,"v":366400,"usd":3.14089593}
{"ts":1752206820000,"o":116660,"h":116731.5,"l":116677.9,"c":116731.5,"v":44700,"usd":0.38303984}
{"ts":1752206880000,"o":116731.5,"h":116739.6,"l":116700,"c":116700,"v":34400,"usd":0.29467425}
{"ts":1752206940000,"o":116700,"h":116697.8,"l":116613.1,"c":116647,"v":224200,"usd":1.92185362}
{"ts":1752207000000,"o":116647,"h":116655,"l":116632.4,"c":116640,"v":44100,"usd":0.3780871}
{"ts":1752207060000,"o":116640,"h":116623.8,"l":116623.8,"c":116623.8,"v":2100,"usd":0.01800666}
{"ts":1752207120000,"o":116623.8,"h":116638.8,"l":116623.8,"c":116638.6,"v":92000,"usd":0.78885152}
{"ts":1752207180000,"o":116638.6,"h":116648.9,"l":116590,"c":116590.1,"v":338400,"usd":2.901861}
{"ts":1752207240000,"o":116590.1,"h":116621.5,"l":116590,"c":116621.5,"v":160000,"usd":1.37220432}
{"ts":1752207300000,"o":116621.5,"h":116639.9,"l":116639.5,"c":116639.5,"v":10100,"usd":0.08659134}
{"ts":1752207360000,"o":116639.5,"h":116639.9,"l":116580.1,"c":116608.6,"v":1107200,"usd":9.49655627}
{"ts":1752207420000,"o":116608.6,"h":116612.5,"l":116599.7,"c":116608.6,"v":63300,"usd":0.54283343}
{"ts":1752207480000,"o":116608.6,"h":116640.2,"l":116623.1,"c":116640.2,"v":210400,"usd":1.80400348}
{"ts":1752207540000,"o":116640.2,"h":116691.4,"l":116650,"c":116650,"v":1100100,"usd":9.42930628}
{"ts":1752207600000,"o":116650,"h":116640,"l":116618.7,"c":116630,"v":348800,"usd":2.99087589}
{"ts":1752207660000,"o":116630,"h":116643.1,"l":116598.2,"c":116598.2,"v":174400,"usd":1.49559702}
{"ts":1752207720000,"o":116598.2,"h":116598.3,"l":116570.1,"c":116581.2,"v":311600,"usd":2.67270853}
{"ts":1752207780000,"o":116581.2,"h":116581.2,"l":116560,"c":116560,"v":162900,"usd":1.39744438}
{"ts":1752207840000,"o":116560,"h":116569.9,"l":116550,"c":116569.9,"v":83700,"usd":0.71806891}
{"ts":1752207900000,"o":116569.9,"h":116619.5,"l":116580,"c":116619.5,"v":2600,"usd":0.02229908}
{"ts":1752207960000,"o":116619.5,"h":116637.1,"l":116583.3,"c":116583.3,"v":256800,"usd":2.20196707}
{"ts":1752208020000,"o":116583.3,"h":116589.5,"l":116554.3,"c":116589.5,"v":486700,"usd":4.17512125}
{"ts":1752208080000,"o":116589.5,"h":116624.7,"l":116592.2,"c":116612.5,"v":140600,"usd":1.20573255}
{"ts":1752208140000,"o":116612.5,"h":116612.5,"l":116612.5,"c":116612.5,"v":0,"usd":0}
{"ts":1752208200000,"o":116612.5,"h":116634.6,"l":116575.4,"c":116576,"v":448400,"usd":3.84537484}
{"ts":1752208260000,"o":116576,"h":116611.5,"l":116552.9,"c":116579.9,"v":369400,"usd":3.16880847}
{"ts":1752208320000,"o":116579.9,"h":116611.7,"l":116569.6,"c":116610.9,"v":50100,"usd":0.4297395}
{"ts":1752208380000,"o":116610.9,"h":116601.2,"l":116569.5,"c":116569.5,"v":188600,"usd":1.61777822}
{"ts":1752208440000,"o":116569.5,"h":116588.7,"l":116500,"c":116574.9,"v":442300,"usd":3.79523092}
{"ts":1752208500000,"o":116574.9,"h":116560.5,"l":116526.2,"c":116530,"v":396200,"usd":3.39959826}
{"ts":1752208560000,"o":116530,"h":116570.1,"l":116520.1,"c":116570.1,"v":136300,"usd":1.16960063}
{"ts":1752208620000,"o":116570.1,"h":116625.9,"l":116579.9,"c":116592.4,"v":42100,"usd":0.36108737}
{"ts":1752208680000,"o":116592.4,"h":116590.1,"l":116560,"c":116560,"v":78000,"usd":0.66914134}
{"ts":1752208740000,"o":116560,"h":116579.9,"l":116550.6,"c":116550.6,"v":23100,"usd":0.19815095}
{"ts":1752208800000,"o":116550.6,"h":116550.1,"l":116550,"c":116550,"v":140100,"usd":1.202058}
{"ts":1752208860000,"o":116550,"h":116567.9,"l":116540.1,"c":116567.9,"v":4500,"usd":0.03860891}
{"ts":1752208920000,"o":116567.9,"h":116567.9,"l":116567.9,"c":116567.9,"v":0,"usd":0}
{"ts":1752208980000,"o":116567.9,"h":116619.3,"l":116559,"c":116619.3,"v":184800,"usd":1.58517123}
{"ts":1752209040000,"o":116619.3,"h":116691.4,"l":116620,"c":116647.1,"v":347600,"usd":2.97936568}
{"ts":1752209100000,"o":116647.1,"h":116678.7,"l":116647.1,"c":116660.1,"v":59900,"usd":0.51349115}
{"ts":1752209160000,"o":116660.1,"h":116680,"l":116650,"c":116680,"v":416600,"usd":3.57100013}
{"ts":1752209220000,"o":116680,"h":116774.3,"l":116691.5,"c":116774.3,"v":210500,"usd":1.80316552}
{"ts":1752209280000,"o":116774.3,"h":116783.7,"l":116749,"c":116781.9,"v":47600,"usd":0.40765837}
{"ts":1752209340000,"o":116781.9,"h":116872.4,"l":116782,"c":116840.7,"v":258600,"usd":2.21386921}
{"ts":1752209400000,"o":116840.7,"h":116908.1,"l":116821.2,"c":116845.5,"v":652900,"usd":5.58564898}
{"ts":1752209460000,"o":116845.5,"h":116880.1,"l":116811.5,"c":116880.1,"v":91900,"usd":0.78645785}
{"ts":1752209520000,"o":116880.1,"h":116900,"l":116870.1,"c":116900,"v":25900,"usd":0.22159326}
{"ts":1752209580000,"o":116900,"h":116926.4,"l":116899.9,"c":116926.4,"v":497000,"usd":4.25125227}
{"ts":1752209640000,"o":116926.4,"h":116941.2,"l":116910,"c":116923.5,"v":95900,"usd":0.82016227}
{"ts":1752209700000,"o":116923.5,"h":116923.3,"l":116840.4,"c":116900,"v":833900,"usd":7.13437926}
{"ts":1752209760000,"o":116900,"h":116939.3,"l":116875.8,"c":116885.2,"v":459400,"usd":3.92880786}
{"ts":1752209820000,"o":116885.2,"h":116892.6,"l":116870,"c":116892.6,"v":502400,"usd":4.29838756}
{"ts":1752209880000,"o":116892.6,"h":116894.7,"l":116850.1,"c":116874.2,"v":497400,"usd":4.25555637}
{"ts":1752209940000,"o":116874.2,"h":116882.3,"l":116877.5,"c":116882.3,"v":38700,"usd":0.33110896}
{"ts":1752210000000,"o":116882.3,"h":116921.5,"l":116903,"c":116921.5,"v":132500,"usd":1.13341343}
{"ts":1752210060000,"o":116921.5,"h":116941.1,"l":116929.8,"c":116941.1,"v":104300,"usd":0.89190842}
{"ts":1752210120000,"o":116941.1,"h":116960,"l":116930,"c":116959.9,"v":74000,"usd":0.63280405}
{"ts":1752210180000,"o":116959.9,"h":116971.8,"l":116950.1,"c":116971.7,"v":1093300,"usd":9.34759145}
{"ts":1752210240000,"o":116971.7,"h":116960,"l":116941.8,"c":116947.6,"v":125000,"usd":1.06877316}
{"ts":1752210300000,"o":116947.6,"h":116989.9,"l":116947.7,"c":116975.9,"v":133900,"usd":1.14470054}
{"ts":1752210360000,"o":116975.9,"h":117104.4,"l":116960.1,"c":117088.8,"v":2494200,"usd":21.31305662}
{"ts":1752210420000,"o":117088.8,"h":117088.8,"l":116964.5,"c":117054.6,"v":480900,"usd":4.10899898}
{"ts":1752210480000,"o":117054.6,"h":117196,"l":117054.6,"c":117143.2,"v":1136000,"usd":9.69793576}
{"ts":1752210540000,"o":117143.2,"h":117384.2,"l":117147.6,"c":117300.4,"v":3681800,"usd":31.4009013}
{"ts":1752210600000,"o":117300.4,"h":117310,"l":117250.1,"c":117296.5,"v":231800,"usd":1.97651885}
{"ts":1752210660000,"o":117296.5,"h":117290.6,"l":117188.7,"c":117237.5,"v":381900,"usd":3.25714555}
{"ts":1752210720000,"o":117237.5,"h":117296.9,"l":117180.1,"c":117281.8,"v":1103100,"usd":9.4100686}
{"ts":1752210780000,"o":117281.8,"h":117328.6,"l":117266.9,"c":117270,"v":801400,"usd":6.83245926}
{"ts":1752210840000,"o":117270,"h":117270.1,"l":117207.3,"c":117260,"v":1778500,"usd":15.16849647}
{"ts":1752210900000,"o":117260,"h":117318.3,"l":117230,"c":117230,"v":676000,"usd":5.76374386}
{"ts":1752210960000,"o":117230,"h":117369.2,"l":117222.6,"c":117369,"v":926200,"usd":7.89480195}
{"ts":1752211020000,"o":117369,"h":117424.6,"l":117251.9,"c":117325.4,"v":565900,"usd":4.82138075}
{"ts":1752211080000,"o":117325.4,"h":117325.3,"l":117142.1,"c":117204.4,"v":1056600,"usd":9.01324139}
{"ts":1752211140000,"o":117204.4,"h":117290,"l":117167,"c":117290,"v":179200,"usd":1.52863953}
{"ts":1752211200000,"o":117290,"h":117310.3,"l":117203.5,"c":117203.5,"v":316200,"usd":2.69655865}
{"ts":1752211260000,"o":117203.5,"h":117223.2,"l":117126.8,"c":117126.8,"v":272300,"usd":2.32387807}
{"ts":1752211320000,"o":117126.8,"h":117191.1,"l":117119.6,"c":117179.6,"v":245100,"usd":2.09190435}
{"ts":1752211380000,"o":117179.6,"h":117337.1,"l":117172.4,"c":117276.7,"v":1839200,"usd":15.68603648}
{"ts":1752211440000,"o":117276.7,"h":117365.7,"l":117232.5,"c":117346.6,"v":532600,"usd":4.54063734}
{"ts":1752211500000,"o":117346.6,"h":117340.4,"l":117270,"c":117332.3,"v":1140900,"usd":9.72674052}
{"ts":1752211560000,"o":117332.3,"h":117425,"l":117260.1,"c":117327.4,"v":634700,"usd":5.41003842}
{"ts":1752211620000,"o":117327.4,"h":117439.9,"l":117344.9,"c":117409.9,"v":601700,"usd":5.12635923}
{"ts":1752211680000,"o":117409.9,"h":117490,"l":117419.1,"c":117484,"v":964800,"usd":8.21391828}
{"ts":1752211740000,"o":117484,"h":117488.6,"l":117452,"c":117477.9,"v":249400,"usd":2.12314661}
{"ts":1752211800000,"o":117477.9,"h":117521.4,"l":117450.1,"c":117521.4,"v":693900,"usd":5.90642029}
{"ts":1752211860000,"o":117521.4,"h":117692.6,"l":117490,"c":117664.9,"v":3743000,"usd":31.8187318}
{"ts":1752211920000,"o":117664.9,"h":117732.6,"l":117430.1,"c":117515.6,"v":2609600,"usd":22.18542549}
{"ts":1752211980000,"o":117515.6,"h":117699.9,"l":117450.6,"c":117697.7,"v":13089000,"usd":111.29255106}
{"ts":1752212040000,"o":117697.7,"h":117859.5,"l":117604.7,"c":117843.8,"v":2337800,"usd":19.8597123}
{"ts":1752212100000,"o":117843.8,"h":117950,"l":117820.8,"c":117870.1,"v":804400,"usd":6.82389796}
{"ts":1752212160000,"o":117870.1,"h":117932.6,"l":117855.3,"c":117879.2,"v":993800,"usd":8.42988635}
{"ts":1752212220000,"o":117879.2,"h":117999,"l":117800.1,"c":117975.5,"v":1621600,"usd":13.75371899}
{"ts":1752212280000,"o":117975.5,"h":117998.7,"l":117782.5,"c":117800.1,"v":614500,"usd":5.21534165}
{"ts":1752212340000,"o":117800.1,"h":117820.6,"l":117711,"c":117738.1,"v":365000,"usd":3.09856275}
{"ts":1752212400000,"o":117738.1,"h":117900,"l":117724.6,"c":117900,"v":524800,"usd":4.45568208}
{"ts":1752212460000,"o":117900,"h":117888.6,"l":117783.3,"c":117823.5,"v":130200,"usd":1.10506976}
{"ts":1752212520000,"o":117823.5,"h":117860,"l":117807.2,"c":117810.5,"v":546400,"usd":4.63676822}
{"ts":1752212580000,"o":117810.5,"h":117879.7,"l":117793.1,"c":117879.7,"v":767300,"usd":6.51200003}
{"ts":1752212640000,"o":117879.7,"h":117960.8,"l":117884.1,"c":117934,"v":778100,"usd":6.59791964}
{"ts":1752212700000,"o":117934,"h":118145.3,"l":117931.7,"c":117989.6,"v":3004900,"usd":25.45677169}
{"ts":1752212760000,"o":117989.6,"h":118033.8,"l":117835.1,"c":118033.8,"v":722800,"usd":6.12808634}
{"ts":1752212820000,"o":118033.8,"h":118186.3,"l":117994.6,"c":118058.7,"v":2074400,"usd":17.56455934}
{"ts":1752212880000,"o":118058.7,"h":118332.9,"l":118058.7,"c":118318,"v":1151100,"usd":9.73507805}
{"ts":1752212940000,"o":118318,"h":118477.2,"l":118290.9,"c":118340,"v":3592300,"usd":30.34888033}
{"ts":1752213000000,"o":118340,"h":118395.1,"l":118270.2,"c":118360,"v":505400,"usd":4.27123043}
{"ts":1752213060000,"o":118360,"h":118350.3,"l":118099,"c":118239.7,"v":756300,"usd":6.39900397}
{"ts":1752213120000,"o":118239.7,"h":118334,"l":118212.3,"c":118332.6,"v":567800,"usd":4.80105146}
{"ts":1752213180000,"o":118332.6,"h":118429.5,"l":118332.7,"c":118387.7,"v":1849200,"usd":15.62163261}
{"ts":1752213240000,"o":118387.7,"h":118451.6,"l":118335.2,"c":118350.5,"v":393500,"usd":3.32334135}
{"ts":1752213300000,"o":118350.5,"h":118339.7,"l":118240,"c":118267.1,"v":413500,"usd":3.49551864}
{"ts":1752213360000,"o":118267.1,"h":118264.7,"l":118050.3,"c":118050.3,"v":879300,"usd":7.44245021}
{"ts":1752213420000,"o":118050.3,"h":118071.7,"l":117938.8,"c":117971.2,"v":1354600,"usd":11.47851395}
{"ts":1752213480000,"o":117971.2,"h":117971.2,"l":117882.5,"c":117903.6,"v":424600,"usd":3.60117423}
{"ts":1752213540000,"o":117903.6,"h":117958.8,"l":117811.6,"c":117931.3,"v":1519200,"usd":12.88626926}
{"ts":1752213600000,"o":117931.3,"h":117979.9,"l":117854.5,"c":117906.5,"v":1411000,"usd":11.96613462}
{"ts":1752213660000,"o":117906.5,"h":117950.1,"l":117870,"c":117890,"v":538200,"usd":4.56462964}
{"ts":1752213720000,"o":117890,"h":117988.8,"l":117880,"c":117979.9,"v":347500,"usd":2.94697208}
{"ts":1752213780000,"o":117979.9,"h":118031.2,"l":117940.7,"c":117974.5,"v":1010700,"usd":8.56660667}
{"ts":1752213840000,"o":117974.5,"h":118127,"l":117920.1,"c":118127,"v":391500,"usd":3.31784161}
{"ts":1752213900000,"o":118127,"h":118149.9,"l":118080,"c":118080,"v":415700,"usd":3.51930394}
{"ts":1752213960000,"o":118080,"h":118160.7,"l":118041.4,"c":118160.7,"v":294600,"usd":2.49448564}
{"ts":1752214020000,"o":118160.7,"h":118377.1,"l":118154.5,"c":118328.2,"v":890400,"usd":7.52980087}
{"ts":1752214080000,"o":118328.2,"h":118461,"l":118328,"c":118451.8,"v":1714400,"usd":14.47879199}
{"ts":1752214140000,"o":118451.8,"h":118450.1,"l":118346,"c":118404.7,"v":497800,"usd":4.20538123}
{"ts":1752214200000,"o":118404.7,"h":118425.7,"l":118350,"c":118365.5,"v":379700,"usd":3.20787576}
{"ts":1752214260000,"o":118365.5,"h":118373,"l":118106.2,"c":118113.9,"v":719800,"usd":6.08550277}
{"ts":1752214320000,"o":118113.9,"h":118105,"l":118003.3,"c":118030.3,"v":1416900,"usd":12.00122469}
{"ts":1752214380000,"o":118030.3,"h":118191.5,"l":118013.2,"c":118160,"v":352700,"usd":2.98503322}
{"ts":1752214440000,"o":118160,"h":118129.7,"l":118043.6,"c":118066.7,"v":277200,"usd":2.34785059}
{"ts":1752214500000,"o":118066.7,"h":118135,"l":118040,"c":118083.6,"v":434000,"usd":3.67561023}
{"ts":1752214560000,"o":118083.6,"h":118078.1,"l":117971.7,"c":117976,"v":764100,"usd":6.47484479}
{"ts":1752214620000,"o":117976,"h":118149,"l":117972.1,"c":118149,"v":750800,"usd":6.35926728}
{"ts":1752214680000,"o":118149,"h":118240,"l":118122.2,"c":118219.5,"v":746900,"usd":6.31935742}
{"ts":1752214740000,"o":118219.5,"h":118248.6,"l":118157.5,"c":118200,"v":126600,"usd":1.07118621}
{"ts":1752214800000,"o":118200,"h":118214.1,"l":118157.5,"c":118196.5,"v":270500,"usd":2.28868501}
{"ts":1752214860000,"o":118196.5,"h":118240.2,"l":118198.7,"c":118228.4,"v":83800,"usd":0.70885886}
{"ts":1752214920000,"o":118228.4,"h":118377.4,"l":118185.1,"c":118331.3,"v":237000,"usd":2.00355355}
{"ts":1752214980000,"o":118331.3,"h":118379.8,"l":118335.1,"c":118367.7,"v":40500,"usd":0.3421749}
{"ts":1752215040000,"o":118367.7,"h":118369.8,"l":118331.7,"c":118332.4,"v":19700,"usd":0.16645604}
{"ts":1752215100000,"o":118332.4,"h":118341.7,"l":118269.5,"c":118286.4,"v":289400,"usd":2.44640983}
{"ts":1752215160000,"o":118286.4,"h":118313.8,"l":118222.9,"c":118313.8,"v":54500,"usd":0.46088028}
{"ts":1752215220000,"o":118313.8,"h":118332.2,"l":118296.9,"c":118321,"v":127800,"usd":1.08007217}
{"ts":1752215280000,"o":118321,"h":118341.8,"l":118234.5,"c":118246,"v":315800,"usd":2.67022808}
{"ts":1752215340000,"o":118246,"h":118221.3,"l":118166.2,"c":118189.3,"v":72800,"usd":0.61590355}
{"ts":1752215400000,"o":118189.3,"h":118220.1,"l":118186.8,"c":118188,"v":75100,"usd":0.63541205}
{"ts":1752215460000,"o":118188,"h":118235.2,"l":118169.2,"c":118177.8,"v":823100,"usd":6.96273385}
{"ts":1752215520000,"o":118177.8,"h":118171.1,"l":118120.1,"c":118141.9,"v":24000,"usd":0.20313909}
{"ts":1752215580000,"o":118141.9,"h":118175.5,"l":118122.5,"c":118145.2,"v":293300,"usd":2.48231498}
{"ts":1752215640000,"o":118145.2,"h":118133.6,"l":118041.1,"c":118108.9,"v":146000,"usd":1.23640786}
{"ts":1752215700000,"o":118108.9,"h":118140,"l":118097.3,"c":118140,"v":659200,"usd":5.58079598}
{"ts":1752215760000,"o":118140,"h":118235.1,"l":118158,"c":118235.1,"v":168700,"usd":1.42717039}
{"ts":1752215820000,"o":118235.1,"h":118230.5,"l":118110,"c":118140.3,"v":380500,"usd":3.22028257}
{"ts":1752215880000,"o":118140.3,"h":118176,"l":118088.6,"c":118119.4,"v":363000,"usd":3.07297823}
{"ts":1752215940000,"o":118119.4,"h":118107,"l":118067.1,"c":118095,"v":170600,"usd":1.44476303}
{"ts":1752216000000,"o":118095,"h":118099.9,"l":118033.9,"c":118033.9,"v":12500,"usd":0.10586302}
{"ts":1752216060000,"o":118033.9,"h":118048.9,"l":118027.6,"c":118030.4,"v":234200,"usd":1.98423587}
{"ts":1752216120000,"o":118030.4,"h":118042.7,"l":118030.4,"c":118038.5,"v":15100,"usd":0.12792826}
{"ts":1752216180000,"o":118038.5,"h":118049.8,"l":117968,"c":118019,"v":342500,"usd":2.90193764}
{"ts":1752216240000,"o":118019,"h":118041.5,"l":117920.5,"c":117920.5,"v":439100,"usd":3.72059685}
{"ts":1752216300000,"o":117920.5,"h":118027.6,"l":117940.8,"c":118021.7,"v":301000,"usd":2.55134937}
{"ts":1752216360000,"o":118021.7,"h":118039.4,"l":117970,"c":117970,"v":130900,"usd":1.10910875}
{"ts":1752216420000,"o":117970,"h":117962.9,"l":117910.8,"c":117914.3,"v":207300,"usd":1.75761151}
{"ts":1752216480000,"o":117914.3,"h":117925.8,"l":117894.5,"c":117899.5,"v":46700,"usd":0.39608583}
{"ts":1752216540000,"o":117899.5,"h":117911.5,"l":117826,"c":117826,"v":220500,"usd":1.87028602}
{"ts":1752216600000,"o":117826,"h":117891.5,"l":117820.4,"c":117886.8,"v":232600,"usd":1.97375197}
{"ts":1752216660000,"o":117886.8,"h":117920,"l":117836.9,"c":117842.3,"v":165000,"usd":1.39948161}
{"ts":1752216720000,"o":117842.3,"h":117890.3,"l":117814.1,"c":117814.1,"v":171000,"usd":1.4511097}
{"ts":1752216780000,"o":117814.1,"h":117837.2,"l":117693.2,"c":117748,"v":896400,"usd":7.61186436}
{"ts":1752216840000,"o":117748,"h":117843.9,"l":117722.9,"c":117827.3,"v":780700,"usd":6.62805897}
{"ts":1752216900000,"o":117827.3,"h":117827.7,"l":117724.5,"c":117789.5,"v":303700,"usd":2.57825821}
{"ts":1752216960000,"o":117789.5,"h":117805.7,"l":117732.4,"c":117732.6,"v":165000,"usd":1.40085385}
{"ts":1752217020000,"o":117732.6,"h":117727.4,"l":117693.2,"c":117727.4,"v":132300,"usd":1.12398985}
{"ts":1752217080000,"o":117727.4,"h":117751.1,"l":117693.2,"c":117693.2,"v":38700,"usd":0.32873477}
{"ts":1752217140000,"o":117693.2,"h":117710.6,"l":117687.1,"c":117687.1,"v":55900,"usd":0.47494898}
{"ts":1752217200000,"o":117687.1,"h":117684.4,"l":117644.8,"c":117680,"v":137400,"usd":1.16759053}
{"ts":1752217260000,"o":117680,"h":117704.7,"l":117628.4,"c":117655.8,"v":502700,"usd":4.27150472}
{"ts":1752217320000,"o":117655.8,"h":117662.3,"l":117607.2,"c":117611.7,"v":174600,"usd":1.48418041}
{"ts":1752217380000,"o":117611.7,"h":117640,"l":117590,"c":117640,"v":218200,"usd":1.85539647}
{"ts":1752217440000,"o":117640,"h":117625.8,"l":117596.9,"c":117608.4,"v":46400,"usd":0.39453702}
{"ts":1752217500000,"o":117608.4,"h":117609.8,"l":117592.6,"c":117604.9,"v":94200,"usd":0.80102074}
{"ts":1752217560000,"o":117604.9,"h":117610,"l":117548,"c":117591.3,"v":255700,"usd":2.17439361}
{"ts":1752217620000,"o":117591.3,"h":117580.1,"l":117532.2,"c":117532.3,"v":115100,"usd":0.97908878}
{"ts":1752217680000,"o":117532.3,"h":117580,"l":117534.1,"c":117536.5,"v":101100,"usd":0.85997909}
{"ts":1752217740000,"o":117536.5,"h":117581.9,"l":117519.3,"c":117540.1,"v":178000,"usd":1.51427052}
{"ts":1752217800000,"o":117540.1,"h":117547.6,"l":117513,"c":117520.2,"v":286300,"usd":2.43614741}
{"ts":1752217860000,"o":117520.2,"h":117647.4,"l":117537.7,"c":117606.5,"v":750900,"usd":6.38492668}
{"ts":1752217920000,"o":117606.5,"h":117606.5,"l":117554.8,"c":117562.7,"v":146200,"usd":1.2433136}
{"ts":1752217980000,"o":117562.7,"h":117671.8,"l":117570,"c":117670.1,"v":97500,"usd":0.82900195}
{"ts":1752218040000,"o":117670.1,"h":117630.2,"l":117550.1,"c":117550.1,"v":92400,"usd":0.78577449}
{"ts":1752218100000,"o":117550.1,"h":117578.2,"l":117534.4,"c":117534.4,"v":106500,"usd":0.90586887}
{"ts":1752218160000,"o":117534.4,"h":117632.6,"l":117530.1,"c":117632.6,"v":177800,"usd":1.51166024}
{"ts":1752218220000,"o":117632.6,"h":117658,"l":117599,"c":117629.2,"v":265800,"usd":2.25973937}
{"ts":1752218280000,"o":117629.2,"h":117697,"l":117590,"c":117682.5,"v":127400,"usd":1.08284214}
{"ts":1752218340000,"o":117682.5,"h":117714,"l":117643.3,"c":117650,"v":299800,"usd":2.54741562}
{"ts":1752218400000,"o":117650,"h":117686.4,"l":117626.2,"c":117686.4,"v":22100,"usd":0.18782195}
{"ts":1752218460000,"o":117686.4,"h":117733.7,"l":117660,"c":117660,"v":1030100,"usd":8.75108811}
{"ts":1752218520000,"o":117660,"h":117728.9,"l":117670.6,"c":117728.9,"v":376700,"usd":3.20055521}
{"ts":1752218580000,"o":117728.9,"h":117718.2,"l":117680,"c":117710,"v":62100,"usd":0.52756986}
{"ts":1752218640000,"o":117710,"h":117862.4,"l":117720,"c":117830,"v":241600,"usd":2.05041642}
{"ts":1752218700000,"o":117830,"h":117835.5,"l":117791.5,"c":117823.8,"v":323100,"usd":2.74229726}
{"ts":1752218760000,"o":117823.8,"h":117900,"l":117795.4,"c":117900,"v":196100,"usd":1.6640864}
{"ts":1752218820000,"o":117900,"h":117924.4,"l":117878.2,"c":117910.1,"v":212300,"usd":1.80075228}
{"ts":1752218880000,"o":117910.1,"h":117920.4,"l":117890.1,"c":117906.7,"v":109900,"usd":0.93213464}
{"ts":1752218940000,"o":117906.7,"h":117959.5,"l":117899.5,"c":117950.1,"v":790900,"usd":6.70604058}
{"ts":1752219000000,"o":117950.1,"h":117950,"l":117879.5,"c":117925.4,"v":34000,"usd":0.28833322}
{"ts":1752219060000,"o":117925.4,"h":117972.3,"l":117906.1,"c":117909.7,"v":1646700,"usd":13.96105639}
{"ts":1752219120000,"o":117909.7,"h":117909.9,"l":117817,"c":117882,"v":463800,"usd":3.93520258}
{"ts":1752219180000,"o":117882,"h":117939.5,"l":117860,"c":117884.6,"v":158500,"usd":1.34418343}
{"ts":1752219240000,"o":117884.6,"h":117980,"l":117871.3,"c":117980,"v":55800,"usd":0.47330847}
{"ts":1752219300000,"o":117980,"h":117977.8,"l":117928.4,"c":117938.3,"v":293700,"usd":2.48966639}
{"ts":1752219360000,"o":117938.3,"h":117956.2,"l":117891.6,"c":117956.2,"v":606100,"usd":5.13878962}
{"ts":1752219420000,"o":117956.2,"h":117979.9,"l":117948.5,"c":117979.9,"v":149900,"usd":1.27064012}
{"ts":1752219480000,"o":117979.9,"h":118121.6,"l":117972.3,"c":118051.9,"v":870500,"usd":7.37225293}
{"ts":1752219540000,"o":118051.9,"h":118179.7,"l":118083.2,"c":118140.1,"v":1256400,"usd":10.63419709}
{"ts":1752219600000,"o":118140.1,"h":118140,"l":118057.8,"c":118092.1,"v":139900,"usd":1.184672}
{"ts":1752219660000,"o":118092.1,"h":118092.4,"l":118044.4,"c":118049.4,"v":79600,"usd":0.67409371}
{"ts":1752219720000,"o":118049.4,"h":118043.4,"l":117982.6,"c":118030.1,"v":270600,"usd":2.29259617}
{"ts":1752219780000,"o":118030.1,"h":118030.1,"l":117938.7,"c":117994.4,"v":433600,"usd":3.67523434}
{"ts":1752219840000,"o":117994.4,"h":118024.6,"l":117969.4,"c":117994.4,"v":232200,"usd":1.96791109}
{"ts":1752219900000,"o":117994.4,"h":118040.2,"l":117960,"c":118040.2,"v":87000,"usd":0.73727245}
{"ts":1752219960000,"o":118040.2,"h":118079.9,"l":117966.1,"c":117966.1,"v":221000,"usd":1.87240239}
{"ts":1752220020000,"o":117966.1,"h":118020.1,"l":117985.9,"c":118016.2,"v":146200,"usd":1.23886061}
{"ts":1752220080000,"o":118016.2,"h":118048.8,"l":117997.1,"c":118046.4,"v":399200,"usd":3.38220948}
{"ts":1752220140000,"o":118046.4,"h":118076.2,"l":118026.1,"c":118060.9,"v":254300,"usd":2.15395722}
{"ts":1752220200000,"o":118060.9,"h":118024.6,"l":117960,"c":117960,"v":214300,"usd":1.81606844}
{"ts":1752220260000,"o":117960,"h":117967.7,"l":117914.2,"c":117950,"v":23300,"usd":0.19756819}
{"ts":1752220320000,"o":117950,"h":117960.9,"l":117808.8,"c":117840.6,"v":598900,"usd":5.08130044}
{"ts":1752220380000,"o":117840.6,"h":117885.9,"l":117840.1,"c":117840.1,"v":95500,"usd":0.81026415}
{"ts":1752220440000,"o":117840.1,"h":117868.2,"l":117800,"c":117856.7,"v":549500,"usd":4.66272199}
{"ts":1752220500000,"o":117856.7,"h":117864.8,"l":117800,"c":117805.1,"v":178700,"usd":1.51631244}
{"ts":1752220560000,"o":117805.1,"h":117820.2,"l":117738.9,"c":117761.4,"v":546700,"usd":4.64260133}
{"ts":1752220620000,"o":117761.4,"h":117759.7,"l":117710.1,"c":117744.6,"v":185400,"usd":1.57460822}
{"ts":1752220680000,"o":117744.6,"h":117744.5,"l":117672.6,"c":117700.1,"v":224900,"usd":1.9108592}
{"ts":1752220740000,"o":117700.1,"h":117705.3,"l":117633,"c":117651.3,"v":510100,"usd":4.33574942}
{"ts":1752220800000,"o":117651.3,"h":117656.8,"l":117615.2,"c":117632.3,"v":142700,"usd":1.21303035}
{"ts":1752220860000,"o":117632.3,"h":117728.9,"l":117637.4,"c":117710.1,"v":791000,"usd":6.72281508}
{"ts":1752220920000,"o":117710.1,"h":117762.4,"l":117690.1,"c":117741.6,"v":599600,"usd":5.09225641}
{"ts":1752220980000,"o":117741.6,"h":117810,"l":117765.2,"c":117773.1,"v":875600,"usd":7.4337428}
{"ts":1752221040000,"o":117773.1,"h":117773,"l":117700,"c":117700,"v":448300,"usd":3.80737916}
{"ts":1752221100000,"o":117700,"h":117731.9,"l":117686.5,"c":117731.9,"v":151300,"usd":1.28530308}
{"ts":1752221160000,"o":117731.9,"h":117846,"l":117719.2,"c":117810,"v":1435000,"usd":12.18444563}
{"ts":1752221220000,"o":117810,"h":117850,"l":117784.7,"c":117834.8,"v":287200,"usd":2.43764383}
{"ts":1752221280000,"o":117834.8,"h":117849.9,"l":117820.3,"c":117829.7,"v":61000,"usd":0.5177185}
{"ts":1752221340000,"o":117829.7,"h":117859.9,"l":117824.8,"c":117824.8,"v":171400,"usd":1.45443402}
{"ts":1752221400000,"o":117824.8,"h":117854.2,"l":117754.1,"c":117780,"v":182100,"usd":1.54564616}
{"ts":1752221460000,"o":117780,"h":117834.8,"l":117781.1,"c":117781.1,"v":118700,"usd":1.00758537}
{"ts":1752221520000,"o":117781.1,"h":117835.6,"l":117760,"c":117833.8,"v":242200,"usd":2.05599307}
{"ts":1752221580000,"o":117833.8,"h":117863,"l":117820.3,"c":117830,"v":282300,"usd":2.39561602}
{"ts":1752221640000,"o":117830,"h":117894.7,"l":117820.8,"c":117853.4,"v":152800,"usd":1.29646931}
{"ts":1752221700000,"o":117853.4,"h":117898.5,"l":117871.8,"c":117888.6,"v":63000,"usd":0.53439731}
{"ts":1752221760000,"o":117888.6,"h":117900,"l":117866.4,"c":117900,"v":68300,"usd":0.57934077}
{"ts":1752221820000,"o":117900,"h":117916.1,"l":117840,"c":117883.5,"v":148900,"usd":1.26323358}
{"ts":1752221880000,"o":117883.5,"h":117959.3,"l":117883.5,"c":117953.3,"v":247900,"usd":2.10224799}
{"ts":1752221940000,"o":117953.3,"h":118019.9,"l":117959.4,"c":118017.6,"v":40200,"usd":0.34065743}
{"ts":1752222000000,"o":118017.6,"h":118019.9,"l":117972.8,"c":117972.8,"v":138900,"usd":1.17702151}
{"ts":1752222060000,"o":117972.8,"h":118001.9,"l":117947.5,"c":117952.1,"v":12200,"usd":0.10340951}
{"ts":1752222120000,"o":117952.1,"h":117940.1,"l":117896,"c":117921.7,"v":137600,"usd":1.16688383}
{"ts":1752222180000,"o":117921.7,"h":117951.6,"l":117907.4,"c":117946.5,"v":51200,"usd":0.43410589}
{"ts":1752222240000,"o":117946.5,"h":118010.8,"l":117960,"c":118003.1,"v":271200,"usd":2.29881618}
{"ts":1752222300000,"o":118003.1,"h":118013.8,"l":118013.8,"c":118013.8,"v":10300,"usd":0.08727808}
{"ts":1752222360000,"o":118013.8,"h":118050.2,"l":118013.7,"c":118050.2,"v":191100,"usd":1.61920107}
{"ts":1752222420000,"o":118050.2,"h":118069.8,"l":118041.8,"c":118068.4,"v":142500,"usd":1.20703183}
{"ts":1752222480000,"o":118068.4,"h":118081.1,"l":118054.8,"c":118067.4,"v":147200,"usd":1.24674548}
{"ts":1752222540000,"o":118067.4,"h":118061.1,"l":118048.2,"c":118061.1,"v":3600,"usd":0.03049317}
{"ts":1752222600000,"o":118061.1,"h":118062.8,"l":118050.5,"c":118062.8,"v":70700,"usd":0.59884973}
{"ts":1752222660000,"o":118062.8,"h":118062.8,"l":118040,"c":118045.3,"v":398500,"usd":3.3756885}
{"ts":1752222720000,"o":118045.3,"h":118045.2,"l":118040,"c":118040,"v":5017100,"usd":42.50336571}
{"ts":1752222780000,"o":118040,"h":118045.5,"l":118013.8,"c":118044.2,"v":388900,"usd":3.29486547}
{"ts":1752222840000,"o":118044.2,"h":118053.7,"l":118042.1,"c":118053.7,"v":126000,"usd":1.067349}
{"ts":1752222900000,"o":118053.7,"h":118117.9,"l":118068.1,"c":118102.8,"v":616600,"usd":5.22140882}
{"ts":1752222960000,"o":118102.8,"h":118237.8,"l":118104.3,"c":118211.7,"v":1165600,"usd":9.86340739}
{"ts":1752223020000,"o":118211.7,"h":118214.4,"l":118132.2,"c":118138.9,"v":261100,"usd":2.20887492}
{"ts":1752223080000,"o":118138.9,"h":118193.8,"l":118132.7,"c":118135.6,"v":290700,"usd":2.46010626}
{"ts":1752223140000,"o":118135.6,"h":118134,"l":117996,"c":118043.3,"v":1126900,"usd":9.54843556}
{"ts":1752223200000,"o":118043.3,"h":118056.4,"l":118016.4,"c":118034.6,"v":75600,"usd":0.64041013}
{"ts":1752223260000,"o":118034.6,"h":118034.5,"l":117924.8,"c":117924.8,"v":147000,"usd":1.24571829}
{"ts":1752223320000,"o":117924.8,"h":117971.7,"l":117918,"c":117971.7,"v":427300,"usd":3.62280949}
{"ts":1752223380000,"o":117971.7,"h":118016.8,"l":117975,"c":118016.8,"v":213400,"usd":1.80843254}
{"ts":1752223440000,"o":118016.8,"h":118073.9,"l":117991.5,"c":118073.9,"v":200400,"usd":1.6976972}
{"ts":1752223500000,"o":118073.9,"h":118105.8,"l":118057.8,"c":118105.8,"v":225600,"usd":1.91049366}
{"ts":1752223560000,"o":118105.8,"h":118171.8,"l":118100.6,"c":118130,"v":281300,"usd":2.38140621}
{"ts":1752223620000,"o":118130,"h":118132.4,"l":118043.9,"c":118055.4,"v":257300,"usd":2.17892385}
{"ts":1752223680000,"o":118055.4,"h":118088.9,"l":118049.2,"c":118088.9,"v":155300,"usd":1.31524376}
{"ts":1752223740000,"o":118088.9,"h":118095,"l":118066.4,"c":118066.4,"v":137600,"usd":1.16527846}
{"ts":1752223800000,"o":118066.4,"h":118102.1,"l":118066.5,"c":118073.6,"v":16600,"usd":0.14056353}
{"ts":1752223860000,"o":118073.6,"h":118097.7,"l":118054,"c":118097.7,"v":209300,"usd":1.77245691}
{"ts":1752223920000,"o":118097.7,"h":118158.7,"l":118095.9,"c":118113.1,"v":634700,"usd":5.37357332}
{"ts":1752223980000,"o":118113.1,"h":118171.7,"l":118142.2,"c":118171.6,"v":163700,"usd":1.38542044}
{"ts":1752224040000,"o":118171.6,"h":118159,"l":118119.4,"c":118125.3,"v":4600,"usd":0.03893406}
{"ts":1752224100000,"o":118125.3,"h":118125.2,"l":118074.8,"c":118098.2,"v":194200,"usd":1.64423123}
{"ts":1752224160000,"o":118098.2,"h":118089.9,"l":118053.6,"c":118053.6,"v":38400,"usd":0.32525959}
{"ts":1752224220000,"o":118053.6,"h":118054,"l":118038.6,"c":118047.9,"v":146200,"usd":1.23850119}
{"ts":1752224280000,"o":118047.9,"h":118077.1,"l":118041.6,"c":118077.1,"v":90300,"usd":0.7648255}
{"ts":1752224340000,"o":118077.1,"h":118069.3,"l":118047.9,"c":118069.3,"v":32200,"usd":0.27273778}
{"ts":1752224400000,"o":118069.3,"h":118068,"l":118068,"c":118068,"v":10400,"usd":0.08808488}
{"ts":1752224460000,"o":118068,"h":118069.9,"l":118041.5,"c":118041.5,"v":150200,"usd":1.27226422}
{"ts":1752224520000,"o":118041.5,"h":118074.7,"l":118041.6,"c":118074.7,"v":336100,"usd":2.84692381}
{"ts":1752224580000,"o":118074.7,"h":118106.9,"l":118064.3,"c":118106.9,"v":800300,"usd":6.77758914}
{"ts":1752224640000,"o":118106.9,"h":118098.6,"l":118076.9,"c":118076.9,"v":20300,"usd":0.17189695}
{"ts":1752224700000,"o":118076.9,"h":118076.8,"l":118010.7,"c":118029.9,"v":48200,"usd":0.40836346}
{"ts":1752224760000,"o":118029.9,"h":118050,"l":118025,"c":118044.5,"v":74500,"usd":0.63110863}
{"ts":1752224820000,"o":118044.5,"h":118070,"l":118010.8,"c":118010.8,"v":222100,"usd":1.88144223}
{"ts":1752224880000,"o":118010.8,"h":118113.1,"l":117964.1,"c":118099.8,"v":1991700,"usd":16.87106613}
{"ts":1752224940000,"o":118099.8,"h":118111.4,"l":118054,"c":118087,"v":161500,"usd":1.36764919}
{"ts":1752225000000,"o":118087,"h":118100,"l":118084.8,"c":118100,"v":41300,"usd":0.34971244}
{"ts":1752225060000,"o":118100,"h":118118.5,"l":118093.7,"c":118118.5,"v":75500,"usd":0.63925336}
{"ts":1752225120000,"o":118118.5,"h":118137,"l":118118.7,"c":118119.2,"v":132200,"usd":1.11915103}
{"ts":1752225180000,"o":118119.2,"h":118135.6,"l":118105.2,"c":118105.3,"v":46600,"usd":0.39449202}
{"ts":1752225240000,"o":118105.3,"h":118115.9,"l":118092.6,"c":118092.6,"v":22900,"usd":0.19388083}
{"ts":1752225300000,"o":118092.6,"h":118125.8,"l":118107.8,"c":118125.8,"v":19000,"usd":0.16084977}
{"ts":1752225360000,"o":118125.8,"h":118226.9,"l":118117.6,"c":118224.1,"v":116500,"usd":0.98574416}
{"ts":1752225420000,"o":118224.1,"h":118243.3,"l":118190.2,"c":118243.3,"v":54200,"usd":0.45842497}
{"ts":1752225480000,"o":118243.3,"h":118324,"l":118241.3,"c":118287.1,"v":644900,"usd":5.45249505}
{"ts":1752225540000,"o":118287.1,"h":118280.3,"l":118240.9,"c":118240.9,"v":171200,"usd":1.44747311}
{"ts":1752225600000,"o":118240.9,"h":118267,"l":118216,"c":118232.7,"v":105900,"usd":0.8955715}
{"ts":1752225660000,"o":118232.7,"h":118280.2,"l":118231.7,"c":118280.2,"v":41400,"usd":0.35009017}
{"ts":1752225720000,"o":118280.2,"h":118330.1,"l":118280.1,"c":118300,"v":225300,"usd":1.90435931}
{"ts":1752225780000,"o":118300,"h":118285.3,"l":118237.8,"c":118282.9,"v":135400,"usd":1.14483137}
{"ts":1752225840000,"o":118282.9,"h":118318.1,"l":118291.3,"c":118318.1,"v":110100,"usd":0.9306656}
{"ts":1752225900000,"o":118318.1,"h":118333.4,"l":118285.4,"c":118285.4,"v":139400,"usd":1.1782094}
{"ts":1752225960000,"o":118285.4,"h":118285.4,"l":118226.5,"c":118243.8,"v":242500,"usd":2.05059309}
{"ts":1752226020000,"o":118243.8,"h":118287.8,"l":118240.4,"c":118287.8,"v":210700,"usd":1.78175953}
{"ts":1752226080000,"o":118287.8,"h":118281.7,"l":118281.7,"c":118281.7,"v":23200,"usd":0.19614208}
{"ts":1752226140000,"o":118281.7,"h":118299.4,"l":118281.7,"c":118299.4,"v":20600,"usd":0.17415076}
{"ts":1752226200000,"o":118299.4,"h":118307.1,"l":118273.6,"c":118273.6,"v":130700,"usd":1.10477694}
{"ts":1752226260000,"o":118273.6,"h":118273.5,"l":118230.6,"c":118247.4,"v":31500,"usd":0.26635375}
{"ts":1752226320000,"o":118247.4,"h":118322.8,"l":118247.5,"c":118280.7,"v":141600,"usd":1.19702563}
{"ts":1752226380000,"o":118280.7,"h":118366.1,"l":118308.2,"c":118366,"v":98800,"usd":0.83484697}
{"ts":1752226440000,"o":118366,"h":118400,"l":118359.9,"c":118400,"v":454400,"usd":3.83862288}
{"ts":1752226500000,"o":118400,"h":118555,"l":118400,"c":118526.9,"v":1162400,"usd":9.80960617}
{"ts":1752226560000,"o":118526.9,"h":118555,"l":118475.9,"c":118555,"v":79500,"usd":0.67084548}
{"ts":1752226620000,"o":118555,"h":118981.8,"l":118551.3,"c":118920.6,"v":6847100,"usd":57.63597786}
{"ts":1752226680000,"o":118920.6,"h":118937.1,"l":118800,"c":118813.1,"v":2849700,"usd":23.97854789}
{"ts":1752226740000,"o":118813.1,"h":118832.7,"l":118764.2,"c":118792,"v":500200,"usd":4.21051502}
{"ts":1752226800000,"o":118792,"h":118943,"l":118781.9,"c":118896.6,"v":273600,"usd":2.30220458}
{"ts":1752226860000,"o":118896.6,"h":118910.9,"l":118602.9,"c":118602.9,"v":767000,"usd":6.45972259}
{"ts":1752226920000,"o":118602.9,"h":118690.2,"l":118573.7,"c":118643.1,"v":474600,"usd":4.00068878}
{"ts":1752226980000,"o":118643.1,"h":118721.1,"l":118665.5,"c":118721,"v":195600,"usd":1.64784602}
{"ts":1752227040000,"o":118721,"h":118772.9,"l":118678.2,"c":118722.9,"v":437300,"usd":3.68287566}
{"ts":1752227100000,"o":118722.9,"h":118767.2,"l":118690.4,"c":118690.4,"v":34000,"usd":0.28635886}
{"ts":1752227160000,"o":118690.4,"h":118725.6,"l":118657.9,"c":118692.3,"v":139500,"usd":1.17543308}
{"ts":1752227220000,"o":118692.3,"h":118827.2,"l":118726.3,"c":118731.1,"v":3553500,"usd":29.92178298}
{"ts":1752227280000,"o":118731.1,"h":118783.4,"l":118706.1,"c":118783.4,"v":300000,"usd":2.52640745}
{"ts":1752227340000,"o":118783.4,"h":118827.3,"l":118771.9,"c":118827.3,"v":210400,"usd":1.77100449}
{"ts":1752227400000,"o":118827.3,"h":118864,"l":118800.6,"c":118800.6,"v":694000,"usd":5.83918624}
{"ts":1752227460000,"o":118800.6,"h":118800.6,"l":118700.1,"c":118700.1,"v":597900,"usd":5.03421696}
{"ts":1752227520000,"o":118700.1,"h":118749.8,"l":118719.8,"c":118744.2,"v":25200,"usd":0.21222035}
{"ts":1752227580000,"o":118744.2,"h":118755.9,"l":118601.9,"c":118601.9,"v":1476700,"usd":12.44269225}
{"ts":1752227640000,"o":118601.9,"h":118612.9,"l":118563,"c":118575.7,"v":736900,"usd":6.2146311}
{"ts":1752227700000,"o":118575.7,"h":118580.9,"l":118529.8,"c":118559.1,"v":161200,"usd":1.3596038}
{"ts":1752227760000,"o":118559.1,"h":118605.6,"l":118536.8,"c":118548,"v":2270600,"usd":19.14837869}
{"ts":1752227820000,"o":118548,"h":118564.5,"l":118486.5,"c":118558.2,"v":371100,"usd":3.13083961}
{"ts":1752227880000,"o":118558.2,"h":118605.5,"l":118551,"c":118597.3,"v":35000,"usd":0.29512991}
{"ts":1752227940000,"o":118597.3,"h":118573.9,"l":118538.7,"c":118548.5,"v":21700,"usd":0.18302535}
{"ts":1752228000000,"o":118548.5,"h":118570.4,"l":118550,"c":118565.6,"v":32600,"usd":0.2749612}
{"ts":1752228060000,"o":118565.6,"h":118565.7,"l":118453.9,"c":118474.4,"v":977600,"usd":8.24749774}
{"ts":1752228120000,"o":118474.4,"h":118498.8,"l":118482.1,"c":118498.8,"v":16800,"usd":0.14178051}
{"ts":1752228180000,"o":118498.8,"h":118493.1,"l":118411.1,"c":118411.2,"v":113000,"usd":0.95386757}
{"ts":1752228240000,"o":118411.2,"h":118454.8,"l":118370,"c":118454.8,"v":134900,"usd":1.13928923}
{"ts":1752228300000,"o":118454.8,"h":118505,"l":118431.6,"c":118476.9,"v":172700,"usd":1.45779446}
{"ts":1752228360000,"o":118476.9,"h":118474.1,"l":118439.8,"c":118455.2,"v":233600,"usd":1.97206649}
{"ts":1752228420000,"o":118455.2,"h":118467.2,"l":118411.7,"c":118428.1,"v":41400,"usd":0.34958242}
{"ts":1752228480000,"o":118428.1,"h":118420,"l":118411.8,"c":118412,"v":48900,"usd":0.41296491}
{"ts":1752228540000,"o":118412,"h":118431.2,"l":118411.7,"c":118414.9,"v":15100,"usd":0.12751982}
{"ts":1752228600000,"o":118414.9,"h":118414.7,"l":118396.5,"c":118414.7,"v":189500,"usd":1.60035336}
{"ts":1752228660000,"o":118414.7,"h":118406.6,"l":118364.2,"c":118364.4,"v":240600,"usd":2.03257872}
{"ts":1752228720000,"o":118364.4,"h":118414.7,"l":118339.6,"c":118369.9,"v":107900,"usd":0.91150557}
{"ts":1752228780000,"o":118369.9,"h":118362.8,"l":118263.4,"c":118263.4,"v":337400,"usd":2.85146952}
{"ts":1752228840000,"o":118263.4,"h":118333,"l":118200.1,"c":118332.9,"v":408100,"usd":3.45138015}
{"ts":1752228900000,"o":118332.9,"h":118336.8,"l":118253.1,"c":118270,"v":215400,"usd":1.82094819}
{"ts":1752228960000,"o":118270,"h":118280,"l":118212.3,"c":118253,"v":543800,"usd":4.59878823}
{"ts":1752229020000,"o":118253,"h":118270.5,"l":118200.6,"c":118239,"v":205300,"usd":1.73612872}
{"ts":1752229080000,"o":118239,"h":118275.2,"l":118200,"c":118247.6,"v":155100,"usd":1.31168748}
{"ts":1752229140000,"o":118247.6,"h":118336.8,"l":118215.9,"c":118238.6,"v":103500,"usd":0.87481111}
{"ts":1752229200000,"o":118238.6,"h":118283.5,"l":118158.6,"c":118197.9,"v":951300,"usd":8.04647349}
{"ts":1752229260000,"o":118197.9,"h":118240.7,"l":118188.8,"c":118203.7,"v":153200,"usd":1.29609879}
{"ts":1752229320000,"o":118203.7,"h":118234.1,"l":118209,"c":118233.1,"v":29200,"usd":0.24698713}
{"ts":1752229380000,"o":118233.1,"h":118260.9,"l":118196,"c":118203.5,"v":96400,"usd":0.81553988}
{"ts":1752229440000,"o":118203.5,"h":118287,"l":118213.3,"c":118264.3,"v":88700,"usd":0.74997353}
{"ts":1752229500000,"o":118264.3,"h":118400,"l":118229.1,"c":118400,"v":878800,"usd":7.4268486}
{"ts":1752229560000,"o":118400,"h":118441.1,"l":118370,"c":118399.1,"v":61200,"usd":0.51679737}
{"ts":1752229620000,"o":118399.1,"h":118427.3,"l":118380,"c":118380,"v":126900,"usd":1.07155888}
{"ts":1752229680000,"o":118380,"h":118375.4,"l":118322.2,"c":118375.2,"v":50500,"usd":0.42666558}
{"ts":1752229740000,"o":118375.2,"h":118390,"l":118340,"c":118345.5,"v":551500,"usd":4.65963951}
{"ts":1752229800000,"o":118345.5,"h":118377.9,"l":118302.3,"c":118350,"v":234100,"usd":1.97858342}
{"ts":1752229860000,"o":118350,"h":118403.2,"l":118334.6,"c":118403.2,"v":167900,"usd":1.41865624}
{"ts":1752229920000,"o":118403.2,"h":118406.2,"l":118350,"c":118350,"v":3200,"usd":0.02702991}
{"ts":1752229980000,"o":118350,"h":118354.7,"l":118200,"c":118221.2,"v":2280600,"usd":19.28597032}
{"ts":1752230040000,"o":118221.2,"h":118285.7,"l":118210.1,"c":118276.4,"v":207700,"usd":1.75665973}
{"ts":1752230100000,"o":118276.4,"h":118299.9,"l":118253.5,"c":118253.6,"v":93000,"usd":0.7862935}
{"ts":1752230160000,"o":118253.6,"h":118250,"l":118201.4,"c":118213.1,"v":112600,"usd":0.95253273}
{"ts":1752230220000,"o":118213.1,"h":118230,"l":118217.2,"c":118230,"v":72100,"usd":0.60988388}
{"ts":1752230280000,"o":118230,"h":118236.3,"l":118200.1,"c":118200.1,"v":328400,"usd":2.77826432}
{"ts":1752230340000,"o":118200.1,"h":118218.1,"l":118166.5,"c":118183.8,"v":468300,"usd":3.96199544}
{"ts":1752230400000,"o":118183.8,"h":118181.5,"l":118150.1,"c":118150.1,"v":16400,"usd":0.13878249}
{"ts":1752230460000,"o":118150.1,"h":118196,"l":118107.8,"c":118196,"v":365700,"usd":3.09525245}
{"ts":1752230520000,"o":118196,"h":118195.3,"l":118166.5,"c":118166.5,"v":51100,"usd":0.4323434}
{"ts":1752230580000,"o":118166.5,"h":118220,"l":118160.1,"c":118174.1,"v":178000,"usd":1.50608354}
{"ts":1752230640000,"o":118174.1,"h":118206.1,"l":118150.1,"c":118206.1,"v":85700,"usd":0.72516768}
{"ts":1752230700000,"o":118206.1,"h":118199.2,"l":118181.1,"c":118181.1,"v":63900,"usd":0.54065991}
{"ts":1752230760000,"o":118181.1,"h":118229,"l":118170.1,"c":118229,"v":689300,"usd":5.83070156}
{"ts":1752230820000,"o":118229,"h":118250.8,"l":118220,"c":118220,"v":22400,"usd":0.18943211}
{"ts":1752230880000,"o":118220,"h":118210,"l":118175.4,"c":118200,"v":70200,"usd":0.59399843}
{"ts":1752230940000,"o":118200,"h":118205.7,"l":118180.9,"c":118180.9,"v":64100,"usd":0.54232675}
{"ts":1752231000000,"o":118180.9,"h":118230.4,"l":118172.4,"c":118218.7,"v":266700,"usd":2.25667251}
{"ts":1752231060000,"o":118218.7,"h":118200.4,"l":118190,"c":118190,"v":1100,"usd":0.00930638}
{"ts":1752231120000,"o":118190,"h":118219.2,"l":118172,"c":118219.2,"v":91300,"usd":0.77256942}
{"ts":1752231180000,"o":118219.2,"h":118213.1,"l":118191.3,"c":118191.4,"v":17000,"usd":0.14382322}
{"ts":1752231240000,"o":118191.4,"h":118191.5,"l":118180.1,"c":118191.5,"v":82200,"usd":0.69552262}
{"ts":1752231300000,"o":118191.5,"h":118220.2,"l":118190,"c":118190,"v":31200,"usd":0.2639404}
{"ts":1752231360000,"o":118190,"h":118185,"l":118059.1,"c":118059.1,"v":802700,"usd":6.79306439}
{"ts":1752231420000,"o":118059.1,"h":118115.4,"l":118059.1,"c":118110,"v":33600,"usd":0.28454879}
{"ts":1752231480000,"o":118110,"h":118100,"l":118038.6,"c":118062.4,"v":72200,"usd":0.61165081}
{"ts":1752231540000,"o":118062.4,"h":118062.4,"l":118042.9,"c":118048.9,"v":113900,"usd":0.96484919}
{"ts":1752231600000,"o":118048.9,"h":118099,"l":118042.9,"c":118060,"v":210800,"usd":1.78563791}
{"ts":1752231660000,"o":118060,"h":118150,"l":118074.6,"c":118086,"v":66400,"usd":0.56226443}
{"ts":1752231720000,"o":118086,"h":118138.7,"l":118090,"c":118138.7,"v":82700,"usd":0.7001871}
{"ts":1752231780000,"o":118138.7,"h":118165.6,"l":118100.1,"c":118100.1,"v":163900,"usd":1.38730034}
{"ts":1752231840000,"o":118100.1,"h":118191.9,"l":118076.3,"c":118179.3,"v":984100,"usd":8.33001028}
{"ts":1752231900000,"o":118179.3,"h":118180.1,"l":118160.1,"c":118180.1,"v":76900,"usd":0.65076474}
{"ts":1752231960000,"o":118180.1,"h":118180,"l":118100,"c":118100,"v":14200,"usd":0.12021066}
{"ts":1752232020000,"o":118100,"h":118090,"l":118051.2,"c":118051.2,"v":778000,"usd":6.58897263}
{"ts":1752232080000,"o":118051.2,"h":118051.3,"l":117951.8,"c":117972.7,"v":396700,"usd":3.36155743}
{"ts":1752232140000,"o":117972.7,"h":118041.5,"l":117963.8,"c":118010,"v":417000,"usd":3.53356425}
{"ts":1752232200000,"o":118010,"h":118083.4,"l":118002.6,"c":118083.4,"v":150800,"usd":1.2775178}
{"ts":1752232260000,"o":118083.4,"h":118080,"l":118030,"c":118030,"v":154400,"usd":1.30800919}
{"ts":1752232320000,"o":118030,"h":118023.2,"l":117980.4,"c":117980.4,"v":25500,"usd":0.21607111}
{"ts":1752232380000,"o":117980.4,"h":117980,"l":117875.5,"c":117875.9,"v":1942600,"usd":16.46703017}
{"ts":1752232440000,"o":117875.9,"h":117875.8,"l":117782.9,"c":117855.6,"v":718100,"usd":6.0958951}
{"ts":1752232500000,"o":117855.6,"h":117848.5,"l":117768.6,"c":117826.3,"v":257900,"usd":2.18940115}
{"ts":1752232560000,"o":117826.3,"h":117843.7,"l":117760.2,"c":117761.3,"v":231500,"usd":1.9650814}
{"ts":1752232620000,"o":117761.3,"h":117775,"l":117747.5,"c":117769.2,"v":372000,"usd":3.15909241}
{"ts":1752232680000,"o":117769.2,"h":117815.5,"l":117763,"c":117813.5,"v":171500,"usd":1.45589447}
{"ts":1752232740000,"o":117813.5,"h":117812,"l":117750.1,"c":117791.3,"v":146600,"usd":1.24480179}
{"ts":1752232800000,"o":117791.3,"h":117790,"l":117704.3,"c":117726.1,"v":179600,"usd":1.52542737}
{"ts":1752232860000,"o":117726.1,"h":117781.3,"l":117722.3,"c":117750.1,"v":180600,"usd":1.53360748}
{"ts":1752232920000,"o":117750.1,"h":117780.7,"l":117750.1,"c":117780.7,"v":50500,"usd":0.42882478}
{"ts":1752232980000,"o":117780.7,"h":117780.7,"l":117750,"c":117750,"v":38500,"usd":0.32688974}
{"ts":1752233040000,"o":117750,"h":117740,"l":117692.2,"c":117692.8,"v":391800,"usd":3.32849399}
{"ts":1752233100000,"o":117692.8,"h":117750.3,"l":117688.3,"c":117750.3,"v":1017400,"usd":8.64466401}
{"ts":1752233160000,"o":117750.3,"h":117729.7,"l":117688.3,"c":117708.8,"v":548900,"usd":4.66346296}
{"ts":1752233220000,"o":117708.8,"h":117711.7,"l":117699.8,"c":117711.7,"v":143700,"usd":1.22088119}
{"ts":1752233280000,"o":117711.7,"h":117780,"l":117711.7,"c":117760.1,"v":794600,"usd":6.74833195}
{"ts":1752233340000,"o":117760.1,"h":117760.1,"l":117718,"c":117736.4,"v":148800,"usd":1.26373617}
{"ts":1752233400000,"o":117736.4,"h":117820.3,"l":117733.6,"c":117780,"v":71000,"usd":0.60276254}
{"ts":1752233460000,"o":117780,"h":117838.7,"l":117757.1,"c":117790.6,"v":216600,"usd":1.83888963}
{"ts":1752233520000,"o":117790.6,"h":117797.1,"l":117774.5,"c":117789.8,"v":41600,"usd":0.35319852}
{"ts":1752233580000,"o":117789.8,"h":117860,"l":117781.9,"c":117790.1,"v":135000,"usd":1.14581737}
{"ts":1752233640000,"o":117790.1,"h":117837.6,"l":117809.3,"c":117810.7,"v":55800,"usd":0.47356316}
{"ts":1752233700000,"o":117810.7,"h":117834.3,"l":117810.1,"c":117816.3,"v":136700,"usd":1.16015376}
{"ts":1752233760000,"o":117816.3,"h":117818.5,"l":117812.5,"c":117812.5,"v":58800,"usd":0.49907859}
{"ts":1752233820000,"o":117812.5,"h":117830,"l":117812.5,"c":117830,"v":144700,"usd":1.22822508}
{"ts":1752233880000,"o":117830,"h":117900,"l":117862.4,"c":117877.3,"v":180500,"usd":1.53113096}
{"ts":1752233940000,"o":117877.3,"h":117875,"l":117837.1,"c":117847.4,"v":71800,"usd":0.60918132}
{"ts":1752234000000,"o":117847.4,"h":117870.3,"l":117839.7,"c":117856.6,"v":71600,"usd":0.60754204}
{"ts":1752234060000,"o":117856.6,"h":117880,"l":117830.1,"c":117879.9,"v":199800,"usd":1.6953808}
{"ts":1752234120000,"o":117879.9,"h":117900,"l":117858,"c":117880.1,"v":223200,"usd":1.89366987}
{"ts":1752234180000,"o":117880.1,"h":117884.5,"l":117880.1,"c":117884.5,"v":23500,"usd":0.19935235}
{"ts":1752234240000,"o":117884.5,"h":117884.5,"l":117848.2,"c":117857.8,"v":123700,"usd":1.04945215}
{"ts":1752234300000,"o":117857.8,"h":117873,"l":117838.1,"c":117863.5,"v":39000,"usd":0.33093625}
{"ts":1752234360000,"o":117863.5,"h":117860.3,"l":117810,"c":117820.9,"v":488200,"usd":4.14300407}
{"ts":1752234420000,"o":117820.9,"h":117815.3,"l":117800.2,"c":117800.2,"v":5800,"usd":0.0492344}
{"ts":1752234480000,"o":117800.2,"h":117800,"l":117780,"c":117780,"v":28600,"usd":0.24279424}
{"ts":1752234540000,"o":117780,"h":117801.6,"l":117773.8,"c":117787.4,"v":225400,"usd":1.91382599}
{"ts":1752234600000,"o":117787.4,"h":117787.4,"l":117787.3,"c":117787.4,"v":20600,"usd":0.17489194}
{"ts":1752234660000,"o":117787.4,"h":117820,"l":117783.1,"c":117808.5,"v":231800,"usd":1.96789547}
{"ts":1752234720000,"o":117808.5,"h":117949,"l":117826,"c":117949,"v":244300,"usd":2.07205242}
{"ts":1752234780000,"o":117949,"h":117992.9,"l":117930.2,"c":117976.3,"v":153000,"usd":1.29713273}
{"ts":1752234840000,"o":117976.3,"h":118003,"l":117976.4,"c":118003,"v":197000,"usd":1.66953683}
{"ts":1752234900000,"o":118003,"h":118035.4,"l":118002.8,"c":118010,"v":305200,"usd":2.58606059}
{"ts":1752234960000,"o":118010,"h":118010,"l":118010,"c":118010,"v":0,"usd":0}
{"ts":1752235020000,"o":118010,"h":118009,"l":117980.1,"c":117980.1,"v":120300,"usd":1.01947034}
{"ts":1752235080000,"o":117980.1,"h":117980,"l":117969.7,"c":117970.1,"v":158700,"usd":1.34525106}
{"ts":1752235140000,"o":117970.1,"h":117970.4,"l":117930,"c":117930,"v":33300,"usd":0.28228098}
{"ts":1752235200000,"o":117930,"h":117930.1,"l":117889.9,"c":117890,"v":14800,"usd":0.1255278}
{"ts":1752235260000,"o":117890,"h":117961.7,"l":117881.6,"c":117961.7,"v":135800,"usd":1.15164807}
{"ts":1752235320000,"o":117961.7,"h":117950,"l":117910.1,"c":117920,"v":26800,"usd":0.22727283}
{"ts":1752235380000,"o":117920,"h":117964.2,"l":117932.6,"c":117956.4,"v":37000,"usd":0.31369296}
{"ts":1752235440000,"o":117956.4,"h":118035.5,"l":117958,"c":118035.5,"v":115900,"usd":0.9820591}
{"ts":1752235500000,"o":118035.5,"h":118076.5,"l":118021.3,"c":118057.1,"v":73500,"usd":0.62257324}
{"ts":1752235560000,"o":118057.1,"h":118107.9,"l":118050,"c":118060,"v":96900,"usd":0.82060717}
{"ts":1752235620000,"o":118060,"h":118137.4,"l":118066.5,"c":118137.4,"v":276200,"usd":2.33880469}
{"ts":1752235680000,"o":118137.4,"h":118173.9,"l":118114.9,"c":118140,"v":318000,"usd":2.69163281}
{"ts":1752235740000,"o":118140,"h":118140.2,"l":118100,"c":118111.2,"v":220100,"usd":1.86331266}
{"ts":1752235800000,"o":118111.2,"h":118124.3,"l":118111.2,"c":118119.9,"v":70200,"usd":0.59431146}
{"ts":1752235860000,"o":118119.9,"h":118126.4,"l":118110,"c":118126.4,"v":77500,"usd":0.65613255}
{"ts":1752235920000,"o":118126.4,"h":118200,"l":118122.5,"c":118193,"v":440700,"usd":3.72971908}
{"ts":1752235980000,"o":118193,"h":118243.1,"l":118191.6,"c":118231.1,"v":686600,"usd":5.80857081}
{"ts":1752236040000,"o":118231.1,"h":118339.4,"l":118220.1,"c":118330,"v":776000,"usd":6.56034495}
{"ts":1752236100000,"o":118330,"h":118339.9,"l":118316.6,"c":118316.6,"v":23000,"usd":0.1943655}
{"ts":1752236160000,"o":118316.6,"h":118323.5,"l":118214.2,"c":118214.2,"v":1104900,"usd":9.34292944}
{"ts":1752236220000,"o":118214.2,"h":118246.5,"l":118213.1,"c":118246.5,"v":68100,"usd":0.57602431}
{"ts":1752236280000,"o":118246.5,"h":118230,"l":118220.3,"c":118220.3,"v":19000,"usd":0.16071244}
{"ts":1752236340000,"o":118220.3,"h":118220,"l":118124.1,"c":118150.6,"v":242000,"usd":2.04775675}
{"ts":1752236400000,"o":118150.6,"h":118183,"l":118140.1,"c":118150,"v":33100,"usd":0.28013286}
{"ts":1752236460000,"o":118150,"h":118149.8,"l":118034.6,"c":118034.6,"v":96000,"usd":0.81298114}
{"ts":1752236520000,"o":118034.6,"h":118073.4,"l":118055.4,"c":118062.5,"v":49300,"usd":0.41759457}
{"ts":1752236580000,"o":118062.5,"h":118083.3,"l":118063.3,"c":118083.3,"v":31700,"usd":0.26848065}
{"ts":1752236640000,"o":118083.3,"h":118100,"l":118050,"c":118051.1,"v":182400,"usd":1.54457293}
{"ts":1752236700000,"o":118051.1,"h":118040.4,"l":117940.7,"c":117949,"v":120600,"usd":1.0222237}
{"ts":1752236760000,"o":117949,"h":117974.9,"l":117920.7,"c":117950,"v":47400,"usd":0.40185981}
{"ts":1752236820000,"o":117950,"h":117958.5,"l":117930.9,"c":117930.9,"v":10700,"usd":0.09071596}
{"ts":1752236880000,"o":117930.9,"h":117920.7,"l":117834,"c":117834,"v":676500,"usd":5.73827635}
{"ts":1752236940000,"o":117834,"h":117834.1,"l":117808.9,"c":117823.2,"v":72700,"usd":0.61706191}
{"ts":1752237000000,"o":117823.2,"h":117816.5,"l":117809.9,"c":117812.4,"v":70500,"usd":0.59842343}
{"ts":1752237060000,"o":117812.4,"h":117840,"l":117809.4,"c":117809.4,"v":55300,"usd":0.469354}
{"ts":1752237120000,"o":117809.4,"h":117840,"l":117808.2,"c":117840,"v":23100,"usd":0.19605339}
{"ts":1752237180000,"o":117840,"h":117919.1,"l":117849.1,"c":117919.1,"v":259500,"usd":2.2011885}
{"ts":1752237240000,"o":117919.1,"h":117940,"l":117900,"c":117940,"v":245800,"usd":2.08437185}
{"ts":1752237300000,"o":117940,"h":117970.9,"l":117917.7,"c":117917.7,"v":38600,"usd":0.32724046}
{"ts":1752237360000,"o":117917.7,"h":117943,"l":117915.3,"c":117924,"v":28000,"usd":0.23742927}
{"ts":1752237420000,"o":117924,"h":117917.4,"l":117900.1,"c":117917.4,"v":23800,"usd":0.20185784}
{"ts":1752237480000,"o":117917.4,"h":117917.3,"l":117860.1,"c":117860.1,"v":21400,"usd":0.18151661}
{"ts":1752237540000,"o":117860.1,"h":117879.2,"l":117860.1,"c":117874.5,"v":23900,"usd":0.20277269}
{"ts":1752237600000,"o":117874.5,"h":117897.5,"l":117878.6,"c":117897.5,"v":60800,"usd":0.51575318}
{"ts":1752237660000,"o":117897.5,"h":117888.4,"l":117876.1,"c":117876.1,"v":9600,"usd":0.08143551}
{"ts":1752237720000,"o":117876.1,"h":117960.4,"l":117884.3,"c":117958.6,"v":140000,"usd":1.18727875}
{"ts":1752237780000,"o":117958.6,"h":117938.7,"l":117897.7,"c":117897.7,"v":42200,"usd":0.35789092}
{"ts":1752237840000,"o":117897.7,"h":117890.1,"l":117837,"c":117837,"v":214300,"usd":1.81830418}
{"ts":1752237900000,"o":117837,"h":117836.2,"l":117810,"c":117836.2,"v":125900,"usd":1.06855842}
{"ts":1752237960000,"o":117836.2,"h":117850,"l":117831.4,"c":117840,"v":768100,"usd":6.51802555}
{"ts":1752238020000,"o":117840,"h":117837.5,"l":117830.1,"c":117837.5,"v":242200,"usd":2.05543806}
{"ts":1752238080000,"o":117837.5,"h":117854.1,"l":117803.7,"c":117854.1,"v":273700,"usd":2.32268674}
{"ts":1752238140000,"o":117854.1,"h":117899,"l":117834.2,"c":117837.7,"v":250700,"usd":2.12670716}
{"ts":1752238200000,"o":117837.7,"h":117860,"l":117808.5,"c":117820.3,"v":181300,"usd":1.53837512}
{"ts":1752238260000,"o":117820.3,"h":117834.2,"l":117816.4,"c":117816.4,"v":61800,"usd":0.52448346}
{"ts":1752238320000,"o":117816.4,"h":117841.8,"l":117810,"c":117829.7,"v":26900,"usd":0.22829795}
{"ts":1752238380000,"o":117829.7,"h":117928.7,"l":117838.1,"c":117928.7,"v":75400,"usd":0.63964155}
{"ts":1752238440000,"o":117928.7,"h":117941.1,"l":117870.1,"c":117870.1,"v":80100,"usd":0.67925301}
{"ts":1752238500000,"o":117870.1,"h":117872.6,"l":117843.3,"c":117872.6,"v":24300,"usd":0.20617877}
{"ts":1752238560000,"o":117872.6,"h":117875,"l":117870,"c":117875,"v":295300,"usd":2.50523893}
{"ts":1752238620000,"o":117875,"h":117880,"l":117879.9,"c":117880,"v":1000,"usd":0.0084832}
{"ts":1752238680000,"o":117880,"h":117945.5,"l":117880,"c":117945.5,"v":45000,"usd":0.38165009}
{"ts":1752238740000,"o":117945.5,"h":117994.8,"l":117961.5,"c":117990,"v":35500,"usd":0.30091198}
{"ts":1752238800000,"o":117990,"h":117989.1,"l":117944,"c":117944,"v":33700,"usd":0.28569125}
{"ts":1752238860000,"o":117944,"h":117949.9,"l":117810,"c":117918.1,"v":240300,"usd":2.03905284}
{"ts":1752238920000,"o":117918.1,"h":117932.2,"l":117866.3,"c":117884.1,"v":127600,"usd":1.08224234}
{"ts":1752238980000,"o":117884.1,"h":118040,"l":117894.3,"c":118040,"v":46100,"usd":0.39071168}
{"ts":1752239040000,"o":118040,"h":118109,"l":118024.7,"c":118109,"v":64800,"usd":0.5487796}
{"ts":1752239100000,"o":118109,"h":118108.9,"l":118000.2,"c":118030.3,"v":1597300,"usd":13.52832879}
{"ts":1752239160000,"o":118030.3,"h":118038.2,"l":117924.3,"c":117948.1,"v":89800,"usd":0.76116639}
{"ts":1752239220000,"o":117948.1,"h":118017.9,"l":117938.8,"c":117938.8,"v":166500,"usd":1.41088546}
{"ts":1752239280000,"o":117938.8,"h":117975.8,"l":117950.1,"c":117952.4,"v":172600,"usd":1.46327052}
{"ts":1752239340000,"o":117952.4,"h":117950,"l":117861.8,"c":117861.8,"v":268400,"usd":2.27692167}
{"ts":1752239400000,"o":117861.8,"h":117924.4,"l":117810,"c":117874.3,"v":504900,"usd":4.28424459}
{"ts":1752239460000,"o":117874.3,"h":117896.2,"l":117830,"c":117830,"v":429700,"usd":3.64577019}
{"ts":1752239520000,"o":117830,"h":117883.7,"l":117810.1,"c":117878.7,"v":110900,"usd":0.94096004}
{"ts":1752239580000,"o":117878.7,"h":117881,"l":117823.5,"c":117881,"v":157900,"usd":1.33987098}
{"ts":1752239640000,"o":117881,"h":117872.3,"l":117770.1,"c":117804.1,"v":493600,"usd":4.19059263}
{"ts":1752239700000,"o":117804.1,"h":117869,"l":117770,"c":117869,"v":196100,"usd":1.66395642}
{"ts":1752239760000,"o":117869,"h":117884.2,"l":117812.9,"c":117812.9,"v":141700,"usd":1.20217652}
{"ts":1752239820000,"o":117812.9,"h":117881.2,"l":117806.4,"c":117878.7,"v":156600,"usd":1.3287933}
{"ts":1752239880000,"o":117878.7,"h":117871.3,"l":117840,"c":117840,"v":284700,"usd":2.41551297}
{"ts":1752239940000,"o":117840,"h":117830,"l":117790,"c":117812,"v":170500,"usd":1.44722537}
{"ts":1752240000000,"o":117812,"h":117795.3,"l":117780,"c":117795.3,"v":15000,"usd":0.1273538}
{"ts":1752240060000,"o":117795.3,"h":117780.3,"l":117725,"c":117725.1,"v":200100,"usd":1.69936594}
{"ts":1752240120000,"o":117725.1,"h":117757.9,"l":117700,"c":117757.9,"v":439000,"usd":3.72942184}
{"ts":1752240180000,"o":117757.9,"h":117737.2,"l":117720,"c":117720,"v":25100,"usd":0.21319525}
{"ts":1752240240000,"o":117720,"h":117737.4,"l":117720,"c":117737.3,"v":37400,"usd":0.3176692}
{"ts":1752240300000,"o":117737.3,"h":117899.9,"l":117732.9,"c":117899.9,"v":294600,"usd":2.50019086}
{"ts":1752240360000,"o":117899.9,"h":117957.3,"l":117899.7,"c":117918.3,"v":49900,"usd":0.42317902}
{"ts":1752240420000,"o":117918.3,"h":117937.2,"l":117830.8,"c":117860,"v":64900,"usd":0.55061161}
{"ts":1752240480000,"o":117860,"h":117883.9,"l":117818.2,"c":117820.3,"v":192400,"usd":1.63219712}
{"ts":1752240540000,"o":117820.3,"h":117841.7,"l":117770.4,"c":117780,"v":169900,"usd":1.44230589}
{"ts":1752240600000,"o":117780,"h":117770.4,"l":117700.2,"c":117724.3,"v":314200,"usd":2.66891212}
{"ts":1752240660000,"o":117724.3,"h":117726,"l":117570.6,"c":117576.6,"v":1753300,"usd":14.90270436}
{"ts":1752240720000,"o":117576.6,"h":117643,"l":117501.8,"c":117562.4,"v":1741700,"usd":14.81617686}
{"ts":1752240780000,"o":117562.4,"h":117591.3,"l":117316.2,"c":117400.8,"v":3696400,"usd":31.48410505}
{"ts":1752240840000,"o":117400.8,"h":117400.7,"l":117340,"c":117387.8,"v":456100,"usd":3.88653012}
{"ts":1752240900000,"o":117387.8,"h":117485.2,"l":117340,"c":117473.9,"v":523300,"usd":4.4575328}
{"ts":1752240960000,"o":117473.9,"h":117660,"l":117469.5,"c":117660,"v":655400,"usd":5.57286508}
{"ts":1752241020000,"o":117660,"h":117870,"l":117670,"c":117854.1,"v":342800,"usd":2.91075992}
{"ts":1752241080000,"o":117854.1,"h":117894.1,"l":117829.4,"c":117877.3,"v":79200,"usd":0.67197105}
{"ts":1752241140000,"o":117877.3,"h":117870,"l":117610,"c":117613.4,"v":221200,"usd":1.8784248}
{"ts":1752241200000,"o":117613.4,"h":117704.9,"l":117500,"c":117703.8,"v":246200,"usd":2.0940173}
{"ts":1752241260000,"o":117703.8,"h":117799.9,"l":117642.8,"c":117646.2,"v":164800,"usd":1.40009045}
{"ts":1752241320000,"o":117646.2,"h":117680.7,"l":117472.4,"c":117532.6,"v":321400,"usd":2.73337967}
{"ts":1752241380000,"o":117532.6,"h":117740,"l":117545.6,"c":117740,"v":182800,"usd":1.55299236}
{"ts":1752241440000,"o":117740,"h":117739.9,"l":117650,"c":117690,"v":233600,"usd":1.98414932}
{"ts":1752241500000,"o":117690,"h":117729.7,"l":117551.5,"c":117551.5,"v":86800,"usd":0.73779099}
{"ts":1752241560000,"o":117551.5,"h":117543.9,"l":117400,"c":117490,"v":923100,"usd":7.85789457}
{"ts":1752241620000,"o":117490,"h":117573.5,"l":117436.6,"c":117480,"v":110700,"usd":0.94222308}
{"ts":1752241680000,"o":117480,"h":117571.2,"l":117413.1,"c":117571.2,"v":109800,"usd":0.93457612}
{"ts":1752241740000,"o":117571.2,"h":117757.8,"l":117561.5,"c":117711.7,"v":298700,"usd":2.53993233}
{"ts":1752241800000,"o":117711.7,"h":117831.5,"l":117726.9,"c":117777.4,"v":2355700,"usd":19.99877772}
{"ts":1752241860000,"o":117777.4,"h":117826.9,"l":117761.1,"c":117797,"v":446300,"usd":3.78868421}
{"ts":1752241920000,"o":117797,"h":117800,"l":117750.1,"c":117780,"v":151600,"usd":1.28706642}
{"ts":1752241980000,"o":117780,"h":117879.4,"l":117770.5,"c":117793.1,"v":35300,"usd":0.29966125}
{"ts":1752242040000,"o":117793.1,"h":117927.9,"l":117800.1,"c":117880.1,"v":736500,"usd":6.24639724}
{"ts":1752242100000,"o":117880.1,"h":117913.1,"l":117800,"c":117800,"v":62100,"usd":0.526932}
{"ts":1752242160000,"o":117800,"h":118049.9,"l":117826.3,"c":118025,"v":769500,"usd":6.52030299}
{"ts":1752242220000,"o":118025,"h":118110,"l":118011.9,"c":118110,"v":604500,"usd":5.11916143}
{"ts":1752242280000,"o":118110,"h":118218.2,"l":118106,"c":118189.3,"v":681200,"usd":5.76395102}
{"ts":1752242340000,"o":118189.3,"h":118245.2,"l":118129.5,"c":118200,"v":612200,"usd":5.1793481}
{"ts":1752242400000,"o":118200,"h":118269.4,"l":118019.7,"c":118046.2,"v":1003400,"usd":8.49301582}
{"ts":1752242460000,"o":118046.2,"h":118111.8,"l":118010.9,"c":118085.1,"v":524900,"usd":4.44570649}
{"ts":1752242520000,"o":118085.1,"h":118093.3,"l":117935.1,"c":117998.5,"v":780400,"usd":6.61216055}
{"ts":1752242580000,"o":117998.5,"h":118000,"l":117892.1,"c":117914,"v":114000,"usd":0.96662708}
{"ts":1752242640000,"o":117914,"h":118010,"l":117890.1,"c":117994.1,"v":1085400,"usd":9.20151146}
{"ts":1752242700000,"o":117994.1,"h":118046,"l":117970.1,"c":118030.8,"v":172500,"usd":1.46172665}
{"ts":1752242760000,"o":118030.8,"h":118030.3,"l":117917,"c":118030.3,"v":202200,"usd":1.71356869}
{"ts":1752242820000,"o":118030.3,"h":118143.8,"l":118032,"c":118143.8,"v":90300,"usd":0.76462314}
{"ts":1752242880000,"o":118143.8,"h":118220.5,"l":118131.3,"c":118220.5,"v":104300,"usd":0.88254236}
{"ts":1752242940000,"o":118220.5,"h":118253.6,"l":117980,"c":117980,"v":1759500,"usd":14.90175707}
{"ts":1752243000000,"o":117980,"h":117970.1,"l":117894.3,"c":117900.1,"v":145400,"usd":1.23310915}
{"ts":1752243060000,"o":117900.1,"h":117955.2,"l":117860.1,"c":117955.2,"v":172000,"usd":1.45923585}
{"ts":1752243120000,"o":117955.2,"h":118100,"l":117969,"c":118100,"v":61800,"usd":0.52362303}
{"ts":1752243180000,"o":118100,"h":118110,"l":118019.2,"c":118044.2,"v":94500,"usd":0.80024369}
{"ts":1752243240000,"o":118044.2,"h":118070,"l":118010.1,"c":118038.9,"v":445400,"usd":3.77341607}
{"ts":1752243300000,"o":118038.9,"h":118046.2,"l":117990,"c":118046.2,"v":40400,"usd":0.34234345}
{"ts":1752243360000,"o":118046.2,"h":118014.9,"l":117904,"c":117944.1,"v":369500,"usd":3.1320924}
{"ts":1752243420000,"o":117944.1,"h":117976.1,"l":117910.1,"c":117976.1,"v":23400,"usd":0.19843314}
{"ts":1752243480000,"o":117976.1,"h":117999.1,"l":117852.4,"c":117865,"v":492400,"usd":4.17490515}
{"ts":1752243540000,"o":117865,"h":117988.5,"l":117869.6,"c":117949.1,"v":1463600,"usd":12.40929945}
{"ts":1752243600000,"o":117949.1,"h":117951.8,"l":117845.1,"c":117864,"v":239300,"usd":2.03005238}
{"ts":1752243660000,"o":117864,"h":117973.2,"l":117867.1,"c":117973.2,"v":45600,"usd":0.38677109}
{"ts":1752243720000,"o":117973.2,"h":117960,"l":117760,"c":117793.2,"v":700000,"usd":5.94257532}
{"ts":1752243780000,"o":117793.2,"h":117987.4,"l":117770.1,"c":117987.4,"v":467600,"usd":3.96812914}
{"ts":1752243840000,"o":117987.4,"h":118015,"l":117925.3,"c":117950,"v":33600,"usd":0.28480159}
{"ts":1752243900000,"o":117950,"h":118025.3,"l":117919.5,"c":117960.1,"v":762700,"usd":6.46392473}
{"ts":1752243960000,"o":117960.1,"h":118024.9,"l":117930.1,"c":117999.7,"v":240200,"usd":2.03605041}
{"ts":1752244020000,"o":117999.7,"h":118094.1,"l":117972.1,"c":118004.2,"v":180700,"usd":1.53106519}
{"ts":1752244080000,"o":118004.2,"h":118145.9,"l":118005.3,"c":118039.5,"v":66400,"usd":0.56236281}
{"ts":1752244140000,"o":118039.5,"h":118087,"l":118034.4,"c":118072.3,"v":96100,"usd":0.81393952}
{"ts":1752244200000,"o":118072.3,"h":118070,"l":118000,"c":118000,"v":260600,"usd":2.20794214}
{"ts":1752244260000,"o":118000,"h":117990.1,"l":117917.7,"c":117944,"v":24400,"usd":0.20685653}
{"ts":1752244320000,"o":117944,"h":118070,"l":117926.8,"c":118070,"v":199200,"usd":1.68792362}
{"ts":1752244380000,"o":118070,"h":118100,"l":118020.1,"c":118020.1,"v":21900,"usd":0.18548586}
{"ts":1752244440000,"o":118020.1,"h":118152.6,"l":118038,"c":118086.8,"v":89700,"usd":0.75973331}
{"ts":1752244500000,"o":118086.8,"h":118188,"l":118120.8,"c":118160,"v":323100,"usd":2.73473371}
{"ts":1752244560000,"o":118160,"h":118200,"l":118126,"c":118186.8,"v":263800,"usd":2.23211417}
{"ts":1752244620000,"o":118186.8,"h":118230,"l":118170,"c":118188,"v":77100,"usd":0.65228692}
{"ts":1752244680000,"o":118188,"h":118223.9,"l":118174.6,"c":118189.3,"v":443600,"usd":3.75245945}
{"ts":1752244740000,"o":118189.3,"h":118181.1,"l":118100.1,"c":118100.1,"v":60900,"usd":0.51542651}
{"ts":1752244800000,"o":118100.1,"h":118100,"l":118040.1,"c":118052.3,"v":152000,"usd":1.2874852}
{"ts":1752244860000,"o":118052.3,"h":118072.1,"l":117900,"c":117900,"v":630600,"usd":5.34474975}
{"ts":1752244920000,"o":117900,"h":117942.7,"l":117890.1,"c":117899.5,"v":252300,"usd":2.13946972}
{"ts":1752244980000,"o":117899.5,"h":118009.1,"l":117899.7,"c":118004.8,"v":315900,"usd":2.67789482}
{"ts":1752245040000,"o":118004.8,"h":118079.7,"l":117988.3,"c":118079.7,"v":113500,"usd":0.9615488}
{"ts":1752245100000,"o":118079.7,"h":118134.6,"l":118073.7,"c":118104.1,"v":330700,"usd":2.79976789}
{"ts":1752245160000,"o":118104.1,"h":118090,"l":118001.4,"c":118034.1,"v":157700,"usd":1.33597909}
{"ts":1752245220000,"o":118034.1,"h":118047,"l":117977.4,"c":118000,"v":155700,"usd":1.31906344}
{"ts":1752245280000,"o":118000,"h":118011.3,"l":117977.7,"c":117977.7,"v":145000,"usd":1.22877662}
{"ts":1752245340000,"o":117977.7,"h":118077.4,"l":117970.1,"c":117991.4,"v":566800,"usd":4.80168284}
{"ts":1752245400000,"o":117991.4,"h":118096.5,"l":117972.7,"c":118091.3,"v":72200,"usd":0.61175739}
{"ts":1752245460000,"o":118091.3,"h":118093.9,"l":117984.3,"c":118002.4,"v":175900,"usd":1.49036745}
{"ts":1752245520000,"o":118002.4,"h":118014.3,"l":117890,"c":117890,"v":408100,"usd":3.45874453}
{"ts":1752245580000,"o":117890,"h":117886.6,"l":117520.6,"c":117532.9,"v":1447300,"usd":12.29450415}
{"ts":1752245640000,"o":117532.9,"h":117542.3,"l":117451.1,"c":117525.4,"v":978200,"usd":8.32541963}
{"ts":1752245700000,"o":117525.4,"h":117704.5,"l":117540,"c":117703.7,"v":504600,"usd":4.28871082}
{"ts":1752245760000,"o":117703.7,"h":117860.6,"l":117669.5,"c":117820.8,"v":351400,"usd":2.98384119}
{"ts":1752245820000,"o":117820.8,"h":117854.2,"l":117720.1,"c":117794.3,"v":378400,"usd":3.21265751}
{"ts":1752245880000,"o":117794.3,"h":117809.1,"l":117734.9,"c":117748.2,"v":241000,"usd":2.04652992}
{"ts":1752245940000,"o":117748.2,"h":117862.8,"l":117740.1,"c":117862.8,"v":1030600,"usd":8.74624624}
{"ts":1752246000000,"o":117862.8,"h":117950.9,"l":117858.3,"c":117950.9,"v":156700,"usd":1.32913059}
{"ts":1752246060000,"o":117950.9,"h":117959.9,"l":117894.7,"c":117934.8,"v":100400,"usd":0.85142562}
{"ts":1752246120000,"o":117934.8,"h":117936.3,"l":117870.8,"c":117900.8,"v":104100,"usd":0.88304359}
{"ts":1752246180000,"o":117900.8,"h":117930.9,"l":117903,"c":117914.6,"v":40800,"usd":0.34599666}
{"ts":1752246240000,"o":117914.6,"h":118045.7,"l":117912.8,"c":118005,"v":463400,"usd":3.92691645}
{"ts":1752246300000,"o":118005,"h":118003.8,"l":117951.3,"c":117957.9,"v":75700,"usd":0.64164894}
{"ts":1752246360000,"o":117957.9,"h":117956.8,"l":117820.4,"c":117855.4,"v":603100,"usd":5.11503461}
{"ts":1752246420000,"o":117855.4,"h":117860,"l":117732.7,"c":117860,"v":91000,"usd":0.77268669}
{"ts":1752246480000,"o":117860,"h":117916.6,"l":117822.8,"c":117822.8,"v":306400,"usd":2.5987734}
{"ts":1752246540000,"o":117822.8,"h":117903.4,"l":117775.9,"c":117790,"v":202000,"usd":1.71412562}
{"ts":1752246600000,"o":117790,"h":117920,"l":117788.3,"c":117920,"v":162100,"usd":1.37493768}
{"ts":1752246660000,"o":117920,"h":117917,"l":117737.8,"c":117861.5,"v":775900,"usd":6.58432045}
{"ts":1752246720000,"o":117861.5,"h":117947,"l":117769.6,"c":117831.2,"v":376800,"usd":3.19663941}
{"ts":1752246780000,"o":117831.2,"h":117940.5,"l":117801.2,"c":117894.4,"v":342100,"usd":2.90167004}
{"ts":1752246840000,"o":117894.4,"h":117870,"l":117787.2,"c":117791.4,"v":168100,"usd":1.42649218}
{"ts":1752246900000,"o":117791.4,"h":117784.7,"l":117637.1,"c":117709.4,"v":2128900,"usd":18.08195038}
{"ts":1752246960000,"o":117709.4,"h":117807.6,"l":117686,"c":117793.5,"v":206500,"usd":1.75411995}
{"ts":1752247020000,"o":117793.5,"h":117829.9,"l":117740.1,"c":117770.1,"v":597000,"usd":5.06946887}
{"ts":1752247080000,"o":117770.1,"h":117777.2,"l":117692.5,"c":117740,"v":57900,"usd":0.49182981}
{"ts":1752247140000,"o":117740,"h":117800,"l":117710.1,"c":117800,"v":306100,"usd":2.59916037}
{"ts":1752247200000,"o":117800,"h":117849.4,"l":117790,"c":117826.1,"v":911800,"usd":7.7385781}
{"ts":1752247260000,"o":117826.1,"h":117837.4,"l":117790,"c":117790,"v":103000,"usd":0.87429081}
{"ts":1752247320000,"o":117790,"h":117910,"l":117820,"c":117910,"v":86200,"usd":0.7313255}
{"ts":1752247380000,"o":117910,"h":118020,"l":117894,"c":117894,"v":365600,"usd":3.09926618}
{"ts":1752247440000,"o":117894,"h":117890,"l":117757.9,"c":117770,"v":79400,"usd":0.67410154}
{"ts":1752247500000,"o":117770,"h":117810,"l":117740.1,"c":117810,"v":10600,"usd":0.08998598}
{"ts":1752247560000,"o":117810,"h":117780.8,"l":117660.1,"c":117738.9,"v":198200,"usd":1.6835979}
{"ts":1752247620000,"o":117738.9,"h":117758,"l":117730,"c":117737.1,"v":139600,"usd":1.18575095}
{"ts":1752247680000,"o":117737.1,"h":117780,"l":117658.9,"c":117742.6,"v":279700,"usd":2.375841}
{"ts":1752247740000,"o":117742.6,"h":117879.1,"l":117730.7,"c":117848.8,"v":129400,"usd":1.09828854}
{"ts":1752247800000,"o":117848.8,"h":117867.3,"l":117782.7,"c":117822.8,"v":247900,"usd":2.10390237}
{"ts":1752247860000,"o":117822.8,"h":117824.6,"l":117650,"c":117674.7,"v":830500,"usd":7.05789369}
{"ts":1752247920000,"o":117674.7,"h":117673.9,"l":117514.1,"c":117560,"v":349300,"usd":2.97061333}
{"ts":1752247980000,"o":117560,"h":117610,"l":117510,"c":117520,"v":108600,"usd":0.92385928}
{"ts":1752248040000,"o":117520,"h":117554.9,"l":117500.1,"c":117500.1,"v":96300,"usd":0.81927862}
{"ts":1752248100000,"o":117500.1,"h":117521,"l":117460,"c":117495.8,"v":156200,"usd":1.32947924}
{"ts":1752248160000,"o":117495.8,"h":117617.4,"l":117462.4,"c":117617.4,"v":433400,"usd":3.68864007}
{"ts":1752248220000,"o":117617.4,"h":117614.8,"l":117475.3,"c":117517.5,"v":230200,"usd":1.95821419}
{"ts":1752248280000,"o":117517.5,"h":117540,"l":117479.2,"c":117479.5,"v":25500,"usd":0.21699774}
{"ts":1752248340000,"o":117479.5,"h":117669.3,"l":117497.8,"c":117640,"v":892000,"usd":7.58419876}
{"ts":1752248400000,"o":117640,"h":117648.5,"l":117540,"c":117584.8,"v":121300,"usd":1.03129853}
{"ts":1752248460000,"o":117584.8,"h":117636.2,"l":117568,"c":117568.1,"v":124900,"usd":1.06194634}
{"ts":1752248520000,"o":117568.1,"h":117603.6,"l":117514.2,"c":117580,"v":226800,"usd":1.92940846}
{"ts":1752248580000,"o":117580,"h":117689.3,"l":117590,"c":117590,"v":116300,"usd":0.98848322}
{"ts":1752248640000,"o":117590,"h":117580.1,"l":117528,"c":117547.4,"v":139300,"usd":1.18513756}
{"ts":1752248700000,"o":117547.4,"h":117565.8,"l":117491.7,"c":117492.2,"v":849200,"usd":7.22583262}
{"ts":1752248760000,"o":117492.2,"h":117517.8,"l":117480,"c":117481.3,"v":113600,"usd":0.96683314}
{"ts":1752248820000,"o":117481.3,"h":117532.3,"l":117376.1,"c":117437.6,"v":277900,"usd":2.36674828}
{"ts":1752248880000,"o":117437.6,"h":117440,"l":117382.9,"c":117391.8,"v":96700,"usd":0.82357842}
{"ts":1752248940000,"o":117391.8,"h":117390,"l":117203.6,"c":117234.7,"v":5009300,"usd":42.70820201}
{"ts":1752249000000,"o":117234.7,"h":117290.1,"l":117210.1,"c":117244.8,"v":948400,"usd":8.09065391}
{"ts":1752249060000,"o":117244.8,"h":117360.7,"l":117180,"c":117342.7,"v":1316400,"usd":11.22823989}
{"ts":1752249120000,"o":117342.7,"h":117330,"l":117220.1,"c":117232,"v":209900,"usd":1.79014103}
{"ts":1752249180000,"o":117232,"h":117270.8,"l":117100,"c":117100,"v":444000,"usd":3.78966303}
{"ts":1752249240000,"o":117100,"h":117152,"l":117004.7,"c":117064.1,"v":844300,"usd":7.21355068}
{"ts":1752249300000,"o":117064.1,"h":117071.6,"l":116886.1,"c":116984.2,"v":1425500,"usd":12.18633135}
{"ts":1752249360000,"o":116984.2,"h":117033.7,"l":116874.5,"c":116913.5,"v":430800,"usd":3.68389036}
{"ts":1752249420000,"o":116913.5,"h":117016.3,"l":116800.1,"c":116988.6,"v":7255700,"usd":62.08088533}
{"ts":1752249480000,"o":116988.6,"h":117076.3,"l":116934.6,"c":117007.9,"v":408700,"usd":3.49287834}
{"ts":1752249540000,"o":117007.9,"h":117087.8,"l":116900.2,"c":117008.2,"v":513600,"usd":4.38963789}
{"ts":1752249600000,"o":117008.2,"h":117041.8,"l":116938,"c":116979.3,"v":551500,"usd":4.71465831}
{"ts":1752249660000,"o":116979.3,"h":117076.7,"l":116889.3,"c":117076.7,"v":422700,"usd":3.61271749}
{"ts":1752249720000,"o":117076.7,"h":117087.5,"l":117000,"c":117053.6,"v":302700,"usd":2.58602064}
{"ts":1752249780000,"o":117053.6,"h":117218.5,"l":117070.1,"c":117218.5,"v":1149300,"usd":9.80927958}
{"ts":1752249840000,"o":117218.5,"h":117282.5,"l":117100.1,"c":117152.7,"v":964700,"usd":8.2297506}
{"ts":1752249900000,"o":117152.7,"h":117193.7,"l":117024.2,"c":117068.6,"v":4214900,"usd":35.98666625}
{"ts":1752249960000,"o":117068.6,"h":117107.5,"l":116900.9,"c":116900.9,"v":7741100,"usd":66.13231286}
{"ts":1752250020000,"o":116900.9,"h":116950.2,"l":116800.3,"c":116811.5,"v":876400,"usd":7.49915078}
{"ts":1752250080000,"o":116811.5,"h":116894.4,"l":116755,"c":116830.1,"v":1005800,"usd":8.60955913}
{"ts":1752250140000,"o":116830.1,"h":116902.3,"l":116760.9,"c":116810.2,"v":721800,"usd":6.17833893}
{"ts":1752250200000,"o":116810.2,"h":116862.9,"l":116770.7,"c":116832.8,"v":256600,"usd":2.19657034}
{"ts":1752250260000,"o":116832.8,"h":116880.2,"l":116770.2,"c":116870.8,"v":773200,"usd":6.61839259}
{"ts":1752250320000,"o":116870.8,"h":116886.4,"l":116799.5,"c":116822.3,"v":233400,"usd":1.9973759}
{"ts":1752250380000,"o":116822.3,"h":116860,"l":116739.5,"c":116835,"v":369700,"usd":3.1653173}
{"ts":1752250440000,"o":116835,"h":116851.4,"l":116730,"c":116730,"v":449600,"usd":3.85003847}
{"ts":1752250500000,"o":116730,"h":116956.6,"l":116706.2,"c":116956.6,"v":1183300,"usd":10.13227878}
{"ts":1752250560000,"o":116956.6,"h":117155.1,"l":116940.1,"c":117095.5,"v":413300,"usd":3.53109789}
{"ts":1752250620000,"o":117095.5,"h":117110,"l":116949.1,"c":117006.5,"v":198700,"usd":1.69759106}
{"ts":1752250680000,"o":117006.5,"h":117000,"l":116883,"c":116961.4,"v":128600,"usd":1.09993118}
{"ts":1752250740000,"o":116961.4,"h":116926.2,"l":116822.6,"c":116822.6,"v":187300,"usd":1.60236736}
{"ts":1752250800000,"o":116822.6,"h":116857.7,"l":116735.8,"c":116780,"v":100700,"usd":0.8621603}
{"ts":1752250860000,"o":116780,"h":117020,"l":116800,"c":117020,"v":291700,"usd":2.49475223}
{"ts":1752250920000,"o":117020,"h":117121.9,"l":116973.7,"c":117113.4,"v":176500,"usd":1.50813548}
{"ts":1752250980000,"o":117113.4,"h":117276.7,"l":117070,"c":117230.1,"v":265600,"usd":2.26693474}
{"ts":1752251040000,"o":117230.1,"h":117279.9,"l":117196.3,"c":117215.5,"v":96900,"usd":0.82653996}
{"ts":1752251100000,"o":117215.5,"h":117360.4,"l":117230.3,"c":117317.6,"v":362700,"usd":3.09113561}
{"ts":1752251160000,"o":117317.6,"h":117359.8,"l":117252.4,"c":117313.5,"v":147400,"usd":1.25663355}
{"ts":1752251220000,"o":117313.5,"h":117321.5,"l":117230.6,"c":117280,"v":46600,"usd":0.39741914}
{"ts":1752251280000,"o":117280,"h":117340.7,"l":117248.5,"c":117340.7,"v":295100,"usd":2.51531969}
{"ts":1752251340000,"o":117340.7,"h":117360.2,"l":117304.9,"c":117328.5,"v":239600,"usd":2.0419728}
{"ts":1752251400000,"o":117328.5,"h":117399.7,"l":117320.1,"c":117399.7,"v":213700,"usd":1.82088811}
{"ts":1752251460000,"o":117399.7,"h":117449.9,"l":117376,"c":117437.7,"v":131400,"usd":1.11920043}
{"ts":1752251520000,"o":117437.7,"h":117479.9,"l":117340,"c":117375.9,"v":439300,"usd":3.74181141}
{"ts":1752251580000,"o":117375.9,"h":117453.6,"l":117382.9,"c":117418.4,"v":28600,"usd":0.24355025}
{"ts":1752251640000,"o":117418.4,"h":117471.7,"l":117407.6,"c":117471.7,"v":20300,"usd":0.17286311}
{"ts":1752251700000,"o":117471.7,"h":117472.6,"l":117430.1,"c":117443.6,"v":33700,"usd":0.28692015}
{"ts":1752251760000,"o":117443.6,"h":117491.8,"l":117452.2,"c":117452.2,"v":10100,"usd":0.08598333}
{"ts":1752251820000,"o":117452.2,"h":117450,"l":117300.1,"c":117320.6,"v":208200,"usd":1.77348945}
{"ts":1752251880000,"o":117320.6,"h":117382.1,"l":117316.2,"c":117375.3,"v":97400,"usd":0.83006848}
{"ts":1752251940000,"o":117375.3,"h":117520,"l":117370,"c":117520,"v":203700,"usd":1.73457973}
{"ts":1752252000000,"o":117520,"h":117522,"l":117445.6,"c":117500,"v":98400,"usd":0.83760252}
{"ts":1752252060000,"o":117500,"h":117530,"l":117456.7,"c":117499.1,"v":305900,"usd":2.60313483}
{"ts":1752252120000,"o":117499.1,"h":117535.2,"l":117480.4,"c":117494.3,"v":67100,"usd":0.5709938}
{"ts":1752252180000,"o":117494.3,"h":117494.4,"l":117387.1,"c":117444.9,"v":68000,"usd":0.57907454}
{"ts":1752252240000,"o":117444.9,"h":117437.2,"l":117400,"c":117400,"v":129800,"usd":1.10549615}
{"ts":1752252300000,"o":117400,"h":117417.6,"l":117384.2,"c":117417.6,"v":157600,"usd":1.34252107}
{"ts":1752252360000,"o":117417.6,"h":117420,"l":117380.1,"c":117399.9,"v":192100,"usd":1.63633921}
{"ts":1752252420000,"o":117399.9,"h":117416.7,"l":117266.1,"c":117266.1,"v":103400,"usd":0.88145616}
{"ts":1752252480000,"o":117266.1,"h":117330,"l":117211,"c":117330,"v":303800,"usd":2.59067023}
{"ts":1752252540000,"o":117330,"h":117340,"l":117262.9,"c":117330.1,"v":327800,"usd":2.79444008}
{"ts":1752252600000,"o":117330.1,"h":117345.6,"l":117268,"c":117320,"v":104700,"usd":0.89253987}
{"ts":1752252660000,"o":117320,"h":117405.3,"l":117330.8,"c":117405.3,"v":166700,"usd":1.42016314}
{"ts":1752252720000,"o":117405.3,"h":117559.2,"l":117405.4,"c":117544.3,"v":466100,"usd":3.96760606}
{"ts":1752252780000,"o":117544.3,"h":117559.2,"l":117494.1,"c":117543.2,"v":213400,"usd":1.81560512}
{"ts":1752252840000,"o":117543.2,"h":117551.7,"l":117490.1,"c":117490.1,"v":226300,"usd":1.92535882}
{"ts":1752252900000,"o":117490.1,"h":117537.8,"l":117493.6,"c":117537.8,"v":89700,"usd":0.76324203}
{"ts":1752252960000,"o":117537.8,"h":117539.9,"l":117503.7,"c":117506.1,"v":34300,"usd":0.2918468}
{"ts":1752253020000,"o":117506.1,"h":117539.9,"l":117512.4,"c":117522.1,"v":288500,"usd":2.45458363}
{"ts":1752253080000,"o":117522.1,"h":117542.3,"l":117512.3,"c":117536.7,"v":77200,"usd":0.65681757}
{"ts":1752253140000,"o":117536.7,"h":117543.3,"l":117510,"c":117510,"v":212700,"usd":1.80963773}
{"ts":1752253200000,"o":117510,"h":117528.7,"l":117510,"c":117522.7,"v":55900,"usd":0.47565127}
{"ts":1752253260000,"o":117522.7,"h":117518.8,"l":117487,"c":117510,"v":9700,"usd":0.0825508}
{"ts":1752253320000,"o":117510,"h":117524.6,"l":117478.2,"c":117524.6,"v":263400,"usd":2.24156591}
{"ts":1752253380000,"o":117524.6,"h":117552.2,"l":117500.1,"c":117509.3,"v":168200,"usd":1.43113139}
{"ts":1752253440000,"o":117509.3,"h":117547,"l":117460,"c":117535.8,"v":99900,"usd":0.85017747}
{"ts":1752253500000,"o":117535.8,"h":117615.8,"l":117550.4,"c":117570.1,"v":544200,"usd":4.62824644}
{"ts":1752253560000,"o":117570.1,"h":117618.9,"l":117575.5,"c":117609.4,"v":257400,"usd":2.18864496}
{"ts":1752253620000,"o":117609.4,"h":117726.1,"l":117614.9,"c":117703.7,"v":1302600,"usd":11.06739571}
{"ts":1752253680000,"o":117703.7,"h":117797.2,"l":117701.1,"c":117771.5,"v":514000,"usd":4.36523433}
{"ts":1752253740000,"o":117771.5,"h":117828.9,"l":117729.1,"c":117820.5,"v":351200,"usd":2.98144023}
{"ts":1752253800000,"o":117820.5,"h":117850,"l":117800,"c":117800,"v":184700,"usd":1.56746321}
{"ts":1752253860000,"o":117800,"h":117801.8,"l":117700,"c":117750.1,"v":309000,"usd":2.62425996}
{"ts":1752253920000,"o":117750.1,"h":117837.7,"l":117773.1,"c":117837.7,"v":370200,"usd":3.14242942}
{"ts":1752253980000,"o":117837.7,"h":117837.7,"l":117730.1,"c":117730.1,"v":364400,"usd":3.09394054}
{"ts":1752254040000,"o":117730.1,"h":117740.7,"l":117661.2,"c":117661.2,"v":53900,"usd":0.45788087}
{"ts":1752254100000,"o":117661.2,"h":117691.7,"l":117560.9,"c":117591.8,"v":179100,"usd":1.52235571}
{"ts":1752254160000,"o":117591.8,"h":117711.6,"l":117591.7,"c":117650,"v":236400,"usd":2.00916477}
{"ts":1752254220000,"o":117650,"h":117671.9,"l":117631.8,"c":117631.9,"v":58000,"usd":0.49296601}
{"ts":1752254280000,"o":117631.9,"h":117660,"l":117600,"c":117600,"v":174400,"usd":1.48259933}
{"ts":1752254340000,"o":117600,"h":117590,"l":117520,"c":117590,"v":595300,"usd":5.06352988}
{"ts":1752254400000,"o":117590,"h":117668.9,"l":117590.1,"c":117668.9,"v":681800,"usd":5.79542218}
{"ts":1752254460000,"o":117668.9,"h":117771.9,"l":117628.1,"c":117670,"v":718500,"usd":6.10381089}
{"ts":1752254520000,"o":117670,"h":117715.1,"l":117646.9,"c":117700.9,"v":175300,"usd":1.489546}
{"ts":1752254580000,"o":117700.9,"h":117701.6,"l":117580.1,"c":117580.1,"v":184800,"usd":1.57062434}
{"ts":1752254640000,"o":117580.1,"h":117627.7,"l":117565.9,"c":117627.7,"v":187300,"usd":1.59246925}
{"ts":1752254700000,"o":117627.7,"h":117630.1,"l":117562.4,"c":117562.4,"v":135400,"usd":1.15110386}
{"ts":1752254760000,"o":117562.4,"h":117561.4,"l":117466.1,"c":117540,"v":356800,"usd":3.03632901}
{"ts":1752254820000,"o":117540,"h":117620,"l":117544.8,"c":117580,"v":196500,"usd":1.67112902}
{"ts":1752254880000,"o":117580,"h":117588.5,"l":117522.2,"c":117573.7,"v":170600,"usd":1.45128366}
{"ts":1752254940000,"o":117573.7,"h":117639.9,"l":117569.5,"c":117639.9,"v":276400,"usd":2.34992179}
{"ts":1752255000000,"o":117639.9,"h":117632.7,"l":117598.6,"c":117616.9,"v":508800,"usd":4.32570126}
{"ts":1752255060000,"o":117616.9,"h":117659.9,"l":117622.3,"c":117658.9,"v":186400,"usd":1.58464548}
{"ts":1752255120000,"o":117658.9,"h":117653.4,"l":117540,"c":117540,"v":139200,"usd":1.1835124}
{"ts":1752255180000,"o":117540,"h":117620,"l":117520.1,"c":117612.7,"v":282800,"usd":2.40531825}
{"ts":1752255240000,"o":117612.7,"h":117620,"l":117533.6,"c":117564.1,"v":95600,"usd":0.81319382}
{"ts":1752255300000,"o":117564.1,"h":117550,"l":117509.9,"c":117509.9,"v":150700,"usd":1.28234582}
{"ts":1752255360000,"o":117509.9,"h":117550,"l":117500.1,"c":117550,"v":126100,"usd":1.07293791}
{"ts":1752255420000,"o":117550,"h":117599.9,"l":117536.3,"c":117540,"v":285200,"usd":2.42561401}
{"ts":1752255480000,"o":117540,"h":117520,"l":117466.1,"c":117466.1,"v":39900,"usd":0.33959172}
{"ts":1752255540000,"o":117466.1,"h":117466,"l":117338.6,"c":117375.2,"v":279200,"usd":2.37823697}
{"ts":1752255600000,"o":117375.2,"h":117436.3,"l":117360.1,"c":117433,"v":501600,"usd":4.27224219}
{"ts":1752255660000,"o":117433,"h":117453.5,"l":117385.7,"c":117453,"v":382900,"usd":3.26052924}
{"ts":1752255720000,"o":117453,"h":117451.8,"l":117397.2,"c":117451.8,"v":46100,"usd":0.39263218}
{"ts":1752255780000,"o":117451.8,"h":117490.5,"l":117420.1,"c":117458.2,"v":212000,"usd":1.80493627}
{"ts":1752255840000,"o":117458.2,"h":117490.5,"l":117382.8,"c":117447.7,"v":2235900,"usd":19.03672812}
{"ts":1752255900000,"o":117447.7,"h":117482.9,"l":117447.6,"c":117478.9,"v":145600,"usd":1.23967152}
{"ts":1752255960000,"o":117478.9,"h":117532.2,"l":117465,"c":117532.2,"v":127800,"usd":1.08760064}
{"ts":1752256020000,"o":117532.2,"h":117571.9,"l":117524.2,"c":117531.3,"v":177100,"usd":1.50657928}
{"ts":1752256080000,"o":117531.3,"h":117560,"l":117525.5,"c":117560,"v":166000,"usd":1.41226171}
{"ts":1752256140000,"o":117560,"h":117600,"l":117526.3,"c":117600,"v":143700,"usd":1.22208504}
{"ts":1752256200000,"o":117600,"h":117619.9,"l":117605.2,"c":117608.7,"v":96800,"usd":0.82305977}
{"ts":1752256260000,"o":117608.7,"h":117623.6,"l":117510.1,"c":117515.1,"v":438000,"usd":3.72442748}
{"ts":1752256320000,"o":117515.1,"h":117566.9,"l":117481.8,"c":117566.9,"v":150900,"usd":1.2842045}
{"ts":1752256380000,"o":117566.9,"h":117600,"l":117566.8,"c":117590.1,"v":150200,"usd":1.27744672}
{"ts":1752256440000,"o":117590.1,"h":117738.3,"l":117600,"c":117708.6,"v":1749400,"usd":14.86102906}
{"ts":1752256500000,"o":117708.6,"h":117717,"l":117699.7,"c":117699.7,"v":164200,"usd":1.39507091}
{"ts":1752256560000,"o":117699.7,"h":117730.9,"l":117675.9,"c":117730.9,"v":89400,"usd":0.75959915}
{"ts":1752256620000,"o":117730.9,"h":117738.1,"l":117675.8,"c":117675.9,"v":24500,"usd":0.20814048}
{"ts":1752256680000,"o":117675.9,"h":117699.9,"l":117640,"c":117669.2,"v":61400,"usd":0.52175593}
{"ts":1752256740000,"o":117669.2,"h":117720,"l":117675.1,"c":117720,"v":123400,"usd":1.04843544}
{"ts":1752256800000,"o":117720,"h":117773.1,"l":117727.8,"c":117727.8,"v":363500,"usd":3.08721863}
{"ts":1752256860000,"o":117727.8,"h":117785.6,"l":117720.1,"c":117785.5,"v":102400,"usd":0.86958254}
{"ts":1752256920000,"o":117785.5,"h":117824.1,"l":117778.3,"c":117800.1,"v":347200,"usd":2.94719377}
{"ts":1752256980000,"o":117800.1,"h":117807.4,"l":117736.8,"c":117758.1,"v":84100,"usd":0.7139988}
{"ts":1752257040000,"o":117758.1,"h":117758,"l":117720.1,"c":117728.1,"v":23600,"usd":0.20045918}
{"ts":1752257100000,"o":117728.1,"h":117732.8,"l":117700,"c":117716.2,"v":9200,"usd":0.07815905}
{"ts":1752257160000,"o":117716.2,"h":117723.1,"l":117640.2,"c":117688.1,"v":170500,"usd":1.44863748}
{"ts":1752257220000,"o":117688.1,"h":117699.9,"l":117662.3,"c":117664.6,"v":47400,"usd":0.40281202}
{"ts":1752257280000,"o":117664.6,"h":117680,"l":117635.1,"c":117680,"v":262700,"usd":2.2330685}
{"ts":1752257340000,"o":117680,"h":117724.7,"l":117697,"c":117724.7,"v":14700,"usd":0.12487492}
{"ts":1752257400000,"o":117724.7,"h":117690.1,"l":117630,"c":117630,"v":102700,"usd":0.87296042}
{"ts":1752257460000,"o":117630,"h":117640.2,"l":117580.1,"c":117580.1,"v":231000,"usd":1.96390701}
{"ts":1752257520000,"o":117580.1,"h":117660,"l":117586.3,"c":117632.2,"v":187500,"usd":1.59390573}
{"ts":1752257580000,"o":117632.2,"h":117680,"l":117633.2,"c":117668.2,"v":75700,"usd":0.64337039}
{"ts":1752257640000,"o":117668.2,"h":117748.2,"l":117667.9,"c":117719.1,"v":343900,"usd":2.92134514}
{"ts":1752257700000,"o":117719.1,"h":117710,"l":117660,"c":117660,"v":12400,"usd":0.10537311}
{"ts":1752257760000,"o":117660,"h":117736.1,"l":117642.3,"c":117711.2,"v":109800,"usd":0.93282098}
{"ts":1752257820000,"o":117711.2,"h":117739.9,"l":117677.7,"c":117678.7,"v":37200,"usd":0.3161017}
{"ts":1752257880000,"o":117678.7,"h":117711.7,"l":117678.1,"c":117711.7,"v":28300,"usd":0.24048191}
{"ts":1752257940000,"o":117711.7,"h":117700,"l":117682.9,"c":117690.1,"v":461700,"usd":3.92307153}
{"ts":1752258000000,"o":117690.1,"h":117695.5,"l":117564,"c":117564.1,"v":272800,"usd":2.31879205}
{"ts":1752258060000,"o":117564.1,"h":117580,"l":117538.2,"c":117580,"v":194800,"usd":1.65720447}
{"ts":1752258120000,"o":117580,"h":117620,"l":117572.3,"c":117620,"v":27600,"usd":0.23472213}
{"ts":1752258180000,"o":117620,"h":117654.1,"l":117614.4,"c":117617.8,"v":19100,"usd":0.1623738}
{"ts":1752258240000,"o":117617.8,"h":117715,"l":117629.1,"c":117715,"v":28400,"usd":0.24134147}
{"ts":1752258300000,"o":117715,"h":117680,"l":117660.1,"c":117660.1,"v":118300,"usd":1.00534899}
{"ts":1752258360000,"o":117660.1,"h":117669.6,"l":117560.1,"c":117560.1,"v":1055200,"usd":8.97058757}
{"ts":1752258420000,"o":117560.1,"h":117560,"l":117500,"c":117506.2,"v":79500,"usd":0.67654704}
{"ts":1752258480000,"o":117506.2,"h":117540,"l":117500,"c":117500,"v":14900,"usd":0.12678763}
{"ts":1752258540000,"o":117500,"h":117500,"l":117412.4,"c":117412.5,"v":430500,"usd":3.66523207}
{"ts":1752258600000,"o":117412.5,"h":117414.6,"l":117380,"c":117402.8,"v":91900,"usd":0.782848}
{"ts":1752258660000,"o":117402.8,"h":117426,"l":117380.2,"c":117400,"v":183800,"usd":1.56540068}
{"ts":1752258720000,"o":117400,"h":117512.8,"l":117402.4,"c":117512.8,"v":438300,"usd":3.73150201}
{"ts":1752258780000,"o":117512.8,"h":117521.9,"l":117504.8,"c":117521.9,"v":59800,"usd":0.50888001}
{"ts":1752258840000,"o":117521.9,"h":117604.7,"l":117540.6,"c":117549.2,"v":302400,"usd":2.5722113}
{"ts":1752258900000,"o":117549.2,"h":117604.1,"l":117554.4,"c":117597.5,"v":6900,"usd":0.05868666}
{"ts":1752258960000,"o":117597.5,"h":117580.3,"l":117523.2,"c":117537.3,"v":210000,"usd":1.78635797}
{"ts":1752259020000,"o":117537.3,"h":117570,"l":117537.4,"c":117566.7,"v":46200,"usd":0.39300948}
{"ts":1752259080000,"o":117566.7,"h":117578.2,"l":117560,"c":117560,"v":243300,"usd":2.06946016}
{"ts":1752259140000,"o":117560,"h":117550,"l":117523.2,"c":117550,"v":9200,"usd":0.07827982}
{"ts":1752259200000,"o":117550,"h":117570,"l":117542.1,"c":117546,"v":9200,"usd":0.07826447}
{"ts":1752259260000,"o":117546,"h":117562.6,"l":117538.2,"c":117543.4,"v":24900,"usd":0.2118221}
{"ts":1752259320000,"o":117543.4,"h":117560.9,"l":117560.9,"c":117560.9,"v":100,"usd":0.00085062}
{"ts":1752259380000,"o":117560.9,"h":117560,"l":117550.1,"c":117560,"v":6600,"usd":0.05614592}
{"ts":1752259440000,"o":117560,"h":117550.4,"l":117526,"c":117526,"v":13300,"usd":0.11315742}
{"ts":1752259500000,"o":117526,"h":117696.5,"l":117520.1,"c":117680.6,"v":2906500,"usd":24.71505209}
{"ts":1752259560000,"o":117680.6,"h":117752.9,"l":117696.6,"c":117752.9,"v":368500,"usd":3.13014545}
{"ts":1752259620000,"o":117752.9,"h":117779.9,"l":117731.7,"c":117769.8,"v":94800,"usd":0.80504889}
{"ts":1752259680000,"o":117769.8,"h":117761.1,"l":117720,"c":117720,"v":40800,"usd":0.3465021}
{"ts":1752259740000,"o":117720,"h":117710.9,"l":117680,"c":117680,"v":10500,"usd":0.08920614}
{"ts":1752259800000,"o":117680,"h":117670,"l":117583.7,"c":117616.8,"v":220900,"usd":1.87828347}
{"ts":1752259860000,"o":117616.8,"h":117632.3,"l":117590.4,"c":117618.3,"v":32800,"usd":0.27890374}
{"ts":1752259920000,"o":117618.3,"h":117600,"l":117568,"c":117570,"v":166100,"usd":1.41276607}
{"ts":1752259980000,"o":117570,"h":117600,"l":117568.2,"c":117600,"v":21000,"usd":0.17860705}
{"ts":1752260040000,"o":117600,"h":117732,"l":117608.4,"c":117732,"v":170400,"usd":1.44769896}
{"ts":1752260100000,"o":117732,"h":117770.5,"l":117748.6,"c":117767.6,"v":58300,"usd":0.49507456}
{"ts":1752260160000,"o":117767.6,"h":117774.4,"l":117733.2,"c":117760,"v":160600,"usd":1.36396528}
{"ts":1752260220000,"o":117760,"h":117779.9,"l":117759.3,"c":117776.8,"v":6300,"usd":0.05349533}
{"ts":1752260280000,"o":117776.8,"h":117779.9,"l":117760.6,"c":117779.9,"v":7900,"usd":0.06707864}
{"ts":1752260340000,"o":117779.9,"h":117780,"l":117760.6,"c":117760.6,"v":13500,"usd":0.11462138}
{"ts":1752260400000,"o":117760.6,"h":117787,"l":117760.6,"c":117777.3,"v":45800,"usd":0.38891957}
{"ts":1752260460000,"o":117777.3,"h":117787.2,"l":117740.3,"c":117742.5,"v":204400,"usd":1.73554871}
{"ts":1752260520000,"o":117742.5,"h":117750,"l":117730.1,"c":117730.1,"v":102500,"usd":0.87056465}
{"ts":1752260580000,"o":117730.1,"h":117766.4,"l":117728.4,"c":117766.4,"v":60500,"usd":0.51388477}
{"ts":1752260640000,"o":117766.4,"h":117753.8,"l":117750,"c":117750,"v":700,"usd":0.00594473}
{"ts":1752260700000,"o":117750,"h":117740,"l":117612.2,"c":117631.7,"v":31400,"usd":0.26694246}
{"ts":1752260760000,"o":117631.7,"h":117684.4,"l":117603.6,"c":117603.6,"v":86100,"usd":0.73201098}
{"ts":1752260820000,"o":117603.6,"h":117600,"l":117502.4,"c":117525.3,"v":308700,"usd":2.62643029}
{"ts":1752260880000,"o":117525.3,"h":117631.9,"l":117510.2,"c":117631.9,"v":126400,"usd":1.07541553}
{"ts":1752260940000,"o":117631.9,"h":117732,"l":117608.4,"c":117732,"v":196900,"usd":1.67329968}
{"ts":1752261000000,"o":117732,"h":117732,"l":117658.8,"c":117677.1,"v":139100,"usd":1.18176353}
{"ts":1752261060000,"o":117677.1,"h":117677.4,"l":117600.1,"c":117611.2,"v":129700,"usd":1.10231907}
{"ts":1752261120000,"o":117611.2,"h":117640,"l":117590.1,"c":117609.1,"v":379600,"usd":3.22738452}
{"ts":1752261180000,"o":117609.1,"h":117740,"l":117615.1,"c":117740,"v":543100,"usd":4.61433069}
{"ts":1752261240000,"o":117740,"h":117780,"l":117740.1,"c":117749.7,"v":313100,"usd":2.65884254}
{"ts":1752261300000,"o":117749.7,"h":117819.9,"l":117774.5,"c":117819.9,"v":251200,"usd":2.1323274}
{"ts":1752261360000,"o":117819.9,"h":117860.3,"l":117795.3,"c":117859.1,"v":414100,"usd":3.51429622}
{"ts":1752261420000,"o":117859.1,"h":117980.2,"l":117865.4,"c":117973.2,"v":856500,"usd":7.2636492}
{"ts":1752261480000,"o":117973.2,"h":118041.3,"l":117952.1,"c":118014.4,"v":958000,"usd":8.11856127}
{"ts":1752261540000,"o":118014.4,"h":118014.5,"l":117967.9,"c":117995,"v":56900,"usd":0.48225792}
{"ts":1752261600000,"o":117995,"h":118041.3,"l":117947.7,"c":118041.3,"v":226600,"usd":1.92026716}
{"ts":1752261660000,"o":118041.3,"h":118052.1,"l":118039.1,"c":118046.9,"v":135500,"usd":1.14781217}
{"ts":1752261720000,"o":118046.9,"h":118071.8,"l":118040.1,"c":118071.4,"v":176100,"usd":1.49167419}
{"ts":1752261780000,"o":118071.4,"h":118071.4,"l":118034.6,"c":118043.7,"v":216600,"usd":1.83466012}
{"ts":1752261840000,"o":118043.7,"h":118071.1,"l":118046,"c":118058.9,"v":66200,"usd":0.56075271}
{"ts":1752261900000,"o":118058.9,"h":118180,"l":118047.4,"c":118137.6,"v":925100,"usd":7.83188725}
{"ts":1752261960000,"o":118137.6,"h":118132,"l":118077.2,"c":118120.8,"v":277900,"usd":2.35282855}
{"ts":1752262020000,"o":118120.8,"h":118207.5,"l":118130,"c":118202,"v":351600,"usd":2.97502525}
{"ts":1752262080000,"o":118202,"h":118206.5,"l":118145.5,"c":118160,"v":407700,"usd":3.4499921}
{"ts":1752262140000,"o":118160,"h":118161.4,"l":118017.6,"c":118017.6,"v":162300,"usd":1.37433445}
{"ts":1752262200000,"o":118017.6,"h":118038,"l":117963.4,"c":117963.4,"v":116200,"usd":0.98465596}
{"ts":1752262260000,"o":117963.4,"h":117964.3,"l":117824.5,"c":117870.4,"v":548900,"usd":4.65469176}
{"ts":1752262320000,"o":117870.4,"h":117900.5,"l":117834.2,"c":117886.7,"v":270600,"usd":2.29581812}
{"ts":1752262380000,"o":117886.7,"h":118020.7,"l":117887.9,"c":117987,"v":419400,"usd":3.5551775}
{"ts":1752262440000,"o":117987,"h":118016.8,"l":117936.2,"c":117943,"v":152200,"usd":1.2902109}
{"ts":1752262500000,"o":117943,"h":117953.6,"l":117917.6,"c":117927,"v":16200,"usd":0.13736795}
{"ts":1752262560000,"o":117927,"h":117926.9,"l":117866.1,"c":117903.3,"v":59700,"usd":0.50635522}
{"ts":1752262620000,"o":117903.3,"h":117976,"l":117893.9,"c":117976,"v":26800,"usd":0.22724742}
{"ts":1752262680000,"o":117976,"h":118031.2,"l":117961.2,"c":117971.7,"v":530900,"usd":4.49882702}
{"ts":1752262740000,"o":117971.7,"h":117995.5,"l":117950,"c":117950,"v":298100,"usd":2.52698218}
{"ts":1752262800000,"o":117950,"h":117969,"l":117927.7,"c":117957.1,"v":37000,"usd":0.31369606}
{"ts":1752262860000,"o":117957.1,"h":117987.1,"l":117920,"c":117920,"v":32700,"usd":0.27725795}
{"ts":1752262920000,"o":117920,"h":117956.4,"l":117901,"c":117956.4,"v":107800,"usd":0.91410567}
{"ts":1752262980000,"o":117956.4,"h":118022.4,"l":117939.7,"c":118005.8,"v":237600,"usd":2.01389383}
{"ts":1752263040000,"o":118005.8,"h":118005.5,"l":117926.2,"c":117926.2,"v":298900,"usd":2.53409911}
{"ts":1752263100000,"o":117926.2,"h":117946.9,"l":117881,"c":117881,"v":272300,"usd":2.30953656}
{"ts":1752263160000,"o":117881,"h":117899.2,"l":117852.9,"c":117860,"v":54700,"usd":0.46405189}
{"ts":1752263220000,"o":117860,"h":117941.7,"l":117851.9,"c":117914.8,"v":196500,"usd":1.66674319}
{"ts":1752263280000,"o":117914.8,"h":117952.2,"l":117888.5,"c":117930.1,"v":82100,"usd":0.69616164}
{"ts":1752263340000,"o":117930.1,"h":117984.4,"l":117950.1,"c":117950.1,"v":83200,"usd":0.7052487}
{"ts":1752263400000,"o":117950.1,"h":117959.9,"l":117930.9,"c":117930.9,"v":470800,"usd":3.99144552}
{"ts":1752263460000,"o":117930.9,"h":117953.6,"l":117883.2,"c":117921.7,"v":372700,"usd":3.16082206}
{"ts":1752263520000,"o":117921.7,"h":117990,"l":117905.1,"c":117945.5,"v":801400,"usd":6.79356898}
{"ts":1752263580000,"o":117945.5,"h":118030.3,"l":117923.8,"c":118030.2,"v":139700,"usd":1.18396355}
{"ts":1752263640000,"o":118030.2,"h":118057.5,"l":118015,"c":118057.5,"v":118900,"usd":1.00729827}
{"ts":1752263700000,"o":118057.5,"h":118057.1,"l":118005.4,"c":118026,"v":218600,"usd":1.85221067}
{"ts":1752263760000,"o":118026,"h":118071.5,"l":118008.6,"c":118040,"v":203100,"usd":1.72042646}
{"ts":1752263820000,"o":118040,"h":118086.2,"l":118050,"c":118050.1,"v":75900,"usd":0.64293609}
{"ts":1752263880000,"o":118050.1,"h":118080,"l":118063.7,"c":118063.7,"v":37700,"usd":0.3193138}
{"ts":1752263940000,"o":118063.7,"h":118062.7,"l":118030.1,"c":118062.1,"v":93800,"usd":0.79461326}
{"ts":1752264000000,"o":118062.1,"h":118195.1,"l":118074.1,"c":118165.6,"v":976800,"usd":8.26738578}
{"ts":1752264060000,"o":118165.6,"h":118151.7,"l":118020.7,"c":118024.7,"v":200100,"usd":1.69504112}
{"ts":1752264120000,"o":118024.7,"h":118028.9,"l":117941,"c":117941,"v":57600,"usd":0.48818318}
{"ts":1752264180000,"o":117941,"h":117956.3,"l":117913.9,"c":117926.7,"v":95200,"usd":0.80715443}
{"ts":1752264240000,"o":117926.7,"h":117970,"l":117940,"c":117970,"v":33900,"usd":0.28742557}
{"ts":1752264300000,"o":117970,"h":117978.9,"l":117900.1,"c":117900.1,"v":308700,"usd":2.61780796}
{"ts":1752264360000,"o":117900.1,"h":117978.8,"l":117904.4,"c":117937,"v":251500,"usd":2.13199329}
{"ts":1752264420000,"o":117937,"h":117978.7,"l":117917.9,"c":117917.9,"v":15700,"usd":0.13311316}
{"ts":1752264480000,"o":117917.9,"h":117978.2,"l":117940,"c":117940,"v":7300,"usd":0.06187958}
{"ts":1752264540000,"o":117940,"h":117974.7,"l":117920.1,"c":117974.6,"v":59600,"usd":0.50538231}
{"ts":1752264600000,"o":117974.6,"h":117951.7,"l":117920.1,"c":117951.7,"v":132800,"usd":1.12599954}
{"ts":1752264660000,"o":117951.7,"h":118070.5,"l":117976.6,"c":117976.6,"v":674000,"usd":5.71166994}
{"ts":1752264720000,"o":117976.6,"h":118010,"l":117970,"c":118000,"v":370200,"usd":3.13747717}
{"ts":1752264780000,"o":118000,"h":118110.7,"l":117996.9,"c":118110.7,"v":95300,"usd":0.80697933}
{"ts":1752264840000,"o":118110.7,"h":118140,"l":118054,"c":118054.1,"v":208300,"usd":1.76342203}
{"ts":1752264900000,"o":118054.1,"h":118045.6,"l":118020,"c":118020,"v":57700,"usd":0.48887369}
{"ts":1752264960000,"o":118020,"h":118015,"l":117995.3,"c":118000.1,"v":70000,"usd":0.59320879}
{"ts":1752265020000,"o":118000.1,"h":118043,"l":117970.1,"c":118043,"v":156200,"usd":1.32384063}
{"ts":1752265080000,"o":118043,"h":118049.4,"l":118011,"c":118018.6,"v":23100,"usd":0.1957216}
{"ts":1752265140000,"o":118018.6,"h":118114,"l":118009.4,"c":118100,"v":233200,"usd":1.97483689}
{"ts":1752265200000,"o":118100,"h":118090,"l":118000.2,"c":118000.2,"v":74000,"usd":0.62703524}
{"ts":1752265260000,"o":118000.2,"h":118008,"l":117960,"c":117960,"v":97900,"usd":0.8298049}
{"ts":1752265320000,"o":117960,"h":117950,"l":117940,"c":117940,"v":5500,"usd":0.04663381}
{"ts":1752265380000,"o":117940,"h":117989.9,"l":117940.1,"c":117982.4,"v":249800,"usd":2.11792386}
{"ts":1752265440000,"o":117982.4,"h":117990,"l":117960.1,"c":117990,"v":116300,"usd":0.98586086}
{"ts":1752265500000,"o":117990,"h":117990,"l":117972.2,"c":117975.8,"v":5400,"usd":0.0457732}
{"ts":1752265560000,"o":117975.8,"h":118019.3,"l":117930,"c":117930,"v":564500,"usd":4.78592112}
{"ts":1752265620000,"o":117930,"h":117963.6,"l":117920,"c":117920,"v":382300,"usd":3.24187923}
{"ts":1752265680000,"o":117920,"h":117946.2,"l":117901,"c":117946.2,"v":439700,"usd":3.72866217}
{"ts":1752265740000,"o":117946.2,"h":117979.9,"l":117923.2,"c":117923.2,"v":170100,"usd":1.44193947}
{"ts":1752265800000,"o":117923.2,"h":117980,"l":117927.4,"c":117980,"v":306400,"usd":2.5974616}
{"ts":1752265860000,"o":117980,"h":117995.5,"l":117955.1,"c":117988.2,"v":105700,"usd":0.89587881}
{"ts":1752265920000,"o":117988.2,"h":117988.1,"l":117944.1,"c":117944.1,"v":174500,"usd":1.47925019}
{"ts":1752265980000,"o":117944.1,"h":117940,"l":117800.1,"c":117853.1,"v":3632100,"usd":30.81179281}
{"ts":1752266040000,"o":117853.1,"h":117860,"l":117820,"c":117820,"v":162300,"usd":1.37720794}
{"ts":1752266100000,"o":117820,"h":117819.9,"l":117811.1,"c":117811.1,"v":297400,"usd":2.52436006}
{"ts":1752266160000,"o":117811.1,"h":117870,"l":117811.2,"c":117870,"v":298800,"usd":2.53603487}
{"ts":1752266220000,"o":117870,"h":117949.9,"l":117864.4,"c":117949.5,"v":243600,"usd":2.06653434}
{"ts":1752266280000,"o":117949.5,"h":117947.7,"l":117890.1,"c":117890.1,"v":86500,"usd":0.73354859}
{"ts":1752266340000,"o":117890.1,"h":117900,"l":117890.1,"c":117900,"v":29600,"usd":0.25108096}
{"ts":1752266400000,"o":117900,"h":117904.4,"l":117880.1,"c":117896.2,"v":43100,"usd":0.36556756}
{"ts":1752266460000,"o":117896.2,"h":117887.8,"l":117870,"c":117870,"v":79700,"usd":0.67611436}
{"ts":1752266520000,"o":117870,"h":117920,"l":117840.1,"c":117920,"v":524500,"usd":4.44880556}
{"ts":1752266580000,"o":117920,"h":117934.7,"l":117894.9,"c":117894.9,"v":60500,"usd":0.51307759}
{"ts":1752266640000,"o":117894.9,"h":117884,"l":117870.3,"c":117882,"v":211500,"usd":1.79415347}
{"ts":1752266700000,"o":117882,"h":117870,"l":117840.1,"c":117866.3,"v":165100,"usd":1.401014}
{"ts":1752266760000,"o":117866.3,"h":117898.3,"l":117856.9,"c":117874.8,"v":53800,"usd":0.45642533}
{"ts":1752266820000,"o":117874.8,"h":117871.4,"l":117812.3,"c":117812.4,"v":6200,"usd":0.05260958}
{"ts":1752266880000,"o":117812.4,"h":117910.9,"l":117811.2,"c":117910.9,"v":143200,"usd":1.21488046}
{"ts":1752266940000,"o":117910.9,"h":117919.9,"l":117896.8,"c":117896.8,"v":7400,"usd":0.0627587}
{"ts":1752267000000,"o":117896.8,"h":117912.7,"l":117877.5,"c":117912.7,"v":144800,"usd":1.22809223}
{"ts":1752267060000,"o":117912.7,"h":117926.5,"l":117900.1,"c":117919.8,"v":53600,"usd":0.45456576}
{"ts":1752267120000,"o":117919.8,"h":117919.7,"l":117897.6,"c":117897.6,"v":221400,"usd":1.87756442}
{"ts":1752267180000,"o":117897.6,"h":117919.1,"l":117897.6,"c":117919.1,"v":133800,"usd":1.13487143}
{"ts":1752267240000,"o":117919.1,"h":117919,"l":117919,"c":117919,"v":900,"usd":0.00763236}
{"ts":1752267300000,"o":117919,"h":117919,"l":117890,"c":117890,"v":31000,"usd":0.262897}
{"ts":1752267360000,"o":117890,"h":117890,"l":117800,"c":117835.2,"v":254600,"usd":2.16084741}
{"ts":1752267420000,"o":117835.2,"h":117839.8,"l":117772.6,"c":117780,"v":190600,"usd":1.61825994}
{"ts":1752267480000,"o":117780,"h":117839.9,"l":117791.3,"c":117837,"v":110700,"usd":0.93950488}
{"ts":1752267540000,"o":117837,"h":117830.4,"l":117703.4,"c":117720.4,"v":460700,"usd":3.9132613}
{"ts":1752267600000,"o":117720.4,"h":117726.7,"l":117700,"c":117701.1,"v":62500,"usd":0.53098813}
{"ts":1752267660000,"o":117701.1,"h":117701,"l":117669.1,"c":117700,"v":118000,"usd":1.00278391}
{"ts":1752267720000,"o":117700,"h":117726.6,"l":117680,"c":117680,"v":5000,"usd":0.04247464}
{"ts":1752267780000,"o":117680,"h":117699.9,"l":117666.8,"c":117671,"v":711800,"usd":6.04820506}
{"ts":1752267840000,"o":117671,"h":117690.2,"l":117670,"c":117680,"v":95700,"usd":0.81325802}
{"ts":1752267900000,"o":117680,"h":117726.7,"l":117670.1,"c":117726.6,"v":457400,"usd":3.88556708}
{"ts":1752267960000,"o":117726.6,"h":117721.1,"l":117712.9,"c":117712.9,"v":26600,"usd":0.22596637}
{"ts":1752268020000,"o":117712.9,"h":117782.2,"l":117700.1,"c":117782.2,"v":461000,"usd":3.91562706}
{"ts":1752268080000,"o":117782.2,"h":117774.4,"l":117750,"c":117750,"v":206700,"usd":1.75507466}
{"ts":1752268140000,"o":117750,"h":117757.9,"l":117711.8,"c":117711.8,"v":69500,"usd":0.59032725}
{"ts":1752268200000,"o":117711.8,"h":117723.2,"l":117615.7,"c":117615.7,"v":709600,"usd":6.03157552}
{"ts":1752268260000,"o":117615.7,"h":117652.2,"l":117580.1,"c":117629.6,"v":955100,"usd":8.12151045}
{"ts":1752268320000,"o":117629.6,"h":117635.9,"l":117623.6,"c":117623.6,"v":26300,"usd":0.2235833}
{"ts":1752268380000,"o":117623.6,"h":117671.9,"l":117612.7,"c":117671.9,"v":108300,"usd":0.92072732}
{"ts":1752268440000,"o":117671.9,"h":117671.8,"l":117620,"c":117640.6,"v":166700,"usd":1.41712196}
{"ts":1752268500000,"o":117640.6,"h":117696.4,"l":117657.9,"c":117678.1,"v":119400,"usd":1.01463307}
{"ts":1752268560000,"o":117678.1,"h":117691.6,"l":117650.1,"c":117650.1,"v":204700,"usd":1.73931582}
{"ts":1752268620000,"o":117650.1,"h":117723.6,"l":117650.1,"c":117723.6,"v":519500,"usd":4.41445239}
{"ts":1752268680000,"o":117723.6,"h":117723.5,"l":117690,"c":117690,"v":338000,"usd":2.8713913}
{"ts":1752268740000,"o":117690,"h":117715.4,"l":117660.1,"c":117697.7,"v":480200,"usd":4.07965397}
{"ts":1752268800000,"o":117697.7,"h":117728,"l":117716.9,"c":117728,"v":180800,"usd":1.53582208}
{"ts":1752268860000,"o":117728,"h":117823.2,"l":117736,"c":117823.2,"v":125800,"usd":1.06785712}
{"ts":1752268920000,"o":117823.2,"h":117840,"l":117836.2,"c":117836.2,"v":44200,"usd":0.37508703}
{"ts":1752268980000,"o":117836.2,"h":117834.5,"l":117827.1,"c":117828,"v":105100,"usd":0.89197882}
{"ts":1752269040000,"o":117828,"h":117848.4,"l":117800,"c":117848.3,"v":139900,"usd":1.18738114}
{"ts":1752269100000,"o":117848.3,"h":117911.9,"l":117848.4,"c":117911.8,"v":145300,"usd":1.23254272}
{"ts":1752269160000,"o":117911.8,"h":117911.9,"l":117901.5,"c":117901.5,"v":80400,"usd":0.68190661}
{"ts":1752269220000,"o":117901.5,"h":117902.6,"l":117840,"c":117849,"v":390200,"usd":3.31016441}
{"ts":1752269280000,"o":117849,"h":117916.2,"l":117846.8,"c":117911.1,"v":439100,"usd":3.72528}
{"ts":1752269340000,"o":117911.1,"h":117900.8,"l":117880.1,"c":117899.8,"v":39900,"usd":0.33845176}
{"ts":1752269400000,"o":117899.8,"h":117899.9,"l":117880.1,"c":117892.2,"v":18600,"usd":0.15778287}
{"ts":1752269460000,"o":117892.2,"h":117896.6,"l":117860.1,"c":117860.1,"v":51000,"usd":0.43264782}
{"ts":1752269520000,"o":117860.1,"h":117877.7,"l":117820,"c":117862.8,"v":166100,"usd":1.409436}
{"ts":1752269580000,"o":117862.8,"h":117856.9,"l":117764.6,"c":117803.1,"v":620000,"usd":5.26355344}
{"ts":1752269640000,"o":117803.1,"h":117840,"l":117820,"c":117840,"v":4400,"usd":0.03734322}
{"ts":1752269700000,"o":117840,"h":117850.2,"l":117806.4,"c":117850.2,"v":67800,"usd":0.57542272}
{"ts":1752269760000,"o":117850.2,"h":117853.5,"l":117800,"c":117800,"v":176000,"usd":1.49349084}
{"ts":1752269820000,"o":117800,"h":117805,"l":117776.4,"c":117776.4,"v":39400,"usd":0.33448287}
{"ts":1752269880000,"o":117776.4,"h":117791.8,"l":117728.2,"c":117728.2,"v":260300,"usd":2.2106126}
{"ts":1752269940000,"o":117728.2,"h":117728.2,"l":117558.2,"c":117643.4,"v":1034100,"usd":8.79195968}
{"ts":1752270000000,"o":117643.4,"h":117643.4,"l":117570.1,"c":117580,"v":473200,"usd":4.02413435}
{"ts":1752270060000,"o":117580,"h":117642.6,"l":117570.1,"c":117642.6,"v":235100,"usd":1.99902124}
{"ts":1752270120000,"o":117642.6,"h":117632.2,"l":117510.2,"c":117521.9,"v":551800,"usd":4.69235998}
{"ts":1752270180000,"o":117521.9,"h":117660.8,"l":117515.2,"c":117610,"v":446500,"usd":3.79700493}
{"ts":1752270240000,"o":117610,"h":117589,"l":117522.7,"c":117540,"v":6800,"usd":0.05783995}
{"ts":1752270300000,"o":117540,"h":117579.9,"l":117522.1,"c":117537.4,"v":97200,"usd":0.82685499}
{"ts":1752270360000,"o":117537.4,"h":117642.2,"l":117516,"c":117642.2,"v":86200,"usd":0.73324967}
{"ts":1752270420000,"o":117642.2,"h":117699.9,"l":117626.5,"c":117685.8,"v":319100,"usd":2.71197761}
{"ts":1752270480000,"o":117685.8,"h":117660,"l":117640,"c":117660,"v":9500,"usd":0.0807526}
{"ts":1752270540000,"o":117660,"h":117700,"l":117700,"c":117700,"v":12100,"usd":0.10280402}
{"ts":1752270600000,"o":117700,"h":117713.9,"l":117713.9,"c":117713.9,"v":192000,"usd":1.6310784}
{"ts":1752270660000,"o":117713.9,"h":117694.1,"l":117660.1,"c":117660.1,"v":18900,"usd":0.16059818}
{"ts":1752270720000,"o":117660.1,"h":117660,"l":117600,"c":117600,"v":30500,"usd":0.25933232}
{"ts":1752270780000,"o":117600,"h":117660,"l":117590,"c":117660,"v":102800,"usd":0.87393454}
{"ts":1752270840000,"o":117660,"h":117675.3,"l":117597.8,"c":117600.7,"v":238500,"usd":2.02727936}
{"ts":1752270900000,"o":117600.7,"h":117590.6,"l":117527.8,"c":117527.8,"v":360500,"usd":3.06617121}
{"ts":1752270960000,"o":117527.8,"h":117580,"l":117535.2,"c":117537.4,"v":4700,"usd":0.03998344}
{"ts":1752271020000,"o":117537.4,"h":117561.7,"l":117537.4,"c":117561.7,"v":1600,"usd":0.01361153}
{"ts":1752271080000,"o":117561.7,"h":117580,"l":117579.9,"c":117580,"v":5100,"usd":0.04337498}
{"ts":1752271140000,"o":117580,"h":117668,"l":117607.9,"c":117668,"v":55200,"usd":0.4692817}
{"ts":1752271200000,"o":117668,"h":117675.2,"l":117667.9,"c":117675.1,"v":423500,"usd":3.5989045}
{"ts":1752271260000,"o":117675.1,"h":117675.1,"l":117675.1,"c":117675.1,"v":600,"usd":0.0050988}
{"ts":1752271320000,"o":117675.1,"h":117675.1,"l":117640.1,"c":117640.1,"v":192700,"usd":1.63758435}
{"ts":1752271380000,"o":117640.1,"h":117674.6,"l":117654,"c":117654,"v":156100,"usd":1.32655832}
{"ts":1752271440000,"o":117654,"h":117693.2,"l":117662.2,"c":117687.1,"v":326400,"usd":2.77370998}
{"ts":1752271500000,"o":117687.1,"h":117687.2,"l":117676.3,"c":117687.2,"v":32700,"usd":0.27788117}
{"ts":1752271560000,"o":117687.2,"h":117699.9,"l":117665.2,"c":117684.4,"v":93700,"usd":0.79612291}
{"ts":1752271620000,"o":117684.4,"h":117685.1,"l":117685.1,"c":117685.1,"v":400,"usd":0.00339892}
{"ts":1752271680000,"o":117685.1,"h":117685,"l":117590.1,"c":117590.1,"v":89000,"usd":0.75663966}
{"ts":1752271740000,"o":117590.1,"h":117645.1,"l":117645.1,"c":117645.1,"v":2800,"usd":0.02380028}
{"ts":1752271800000,"o":117645.1,"h":117651.1,"l":117620,"c":117620,"v":28200,"usd":0.23971213}
{"ts":1752271860000,"o":117620,"h":117632.8,"l":117590.3,"c":117600,"v":8700,"usd":0.07396833}
{"ts":1752271920000,"o":117600,"h":117660,"l":117637.1,"c":117660,"v":224000,"usd":1.90406749}
{"ts":1752271980000,"o":117660,"h":117659.9,"l":117659.6,"c":117659.6,"v":19100,"usd":0.16233281}
{"ts":1752272040000,"o":117659.6,"h":117637.2,"l":117620,"c":117620,"v":9200,"usd":0.0782158}
{"ts":1752272100000,"o":117620,"h":117610,"l":117550.1,"c":117550.1,"v":373900,"usd":3.17961019}
{"ts":1752272160000,"o":117550.1,"h":117580.6,"l":117520,"c":117531,"v":300000,"usd":2.55212502}
{"ts":1752272220000,"o":117531,"h":117565.5,"l":117533.3,"c":117565.5,"v":358100,"usd":3.04614778}
{"ts":1752272280000,"o":117565.5,"h":117560,"l":117523.4,"c":117558.4,"v":47300,"usd":0.40242588}
{"ts":1752272340000,"o":117558.4,"h":117571,"l":117356.4,"c":117461,"v":7283100,"usd":62.00705945}
{"ts":1752272400000,"o":117461,"h":117575,"l":117464.6,"c":117575,"v":677200,"usd":5.76198662}
{"ts":1752272460000,"o":117575,"h":117594.7,"l":117530,"c":117530,"v":423600,"usd":3.60278839}
{"ts":1752272520000,"o":117530,"h":117548.9,"l":117516.7,"c":117532.9,"v":296600,"usd":2.52361264}
{"ts":1752272580000,"o":117532.9,"h":117541.3,"l":117521,"c":117531.2,"v":18900,"usd":0.16080621}
{"ts":1752272640000,"o":117531.2,"h":117532.8,"l":117463.8,"c":117500,"v":139500,"usd":1.18724498}
{"ts":1752272700000,"o":117500,"h":117484.6,"l":117425.9,"c":117428,"v":132000,"usd":1.12391191}
{"ts":1752272760000,"o":117428,"h":117421,"l":117362.7,"c":117419.9,"v":349200,"usd":2.97439729}
{"ts":1752272820000,"o":117419.9,"h":117414.3,"l":117380.1,"c":117380.1,"v":75500,"usd":0.64315788}
{"ts":1752272880000,"o":117380.1,"h":117380,"l":117338.8,"c":117338.8,"v":46400,"usd":0.39538284}
{"ts":1752272940000,"o":117338.8,"h":117340,"l":117197.6,"c":117340,"v":1018000,"usd":8.68340155}
{"ts":1752273000000,"o":117340,"h":117358.4,"l":117304.9,"c":117314.7,"v":104000,"usd":0.88636268}
{"ts":1752273060000,"o":117314.7,"h":117319,"l":117172.9,"c":117319,"v":657500,"usd":5.60844508}
{"ts":1752273120000,"o":117319,"h":117322.4,"l":117280,"c":117322.4,"v":122100,"usd":1.04082488}
{"ts":1752273180000,"o":117322.4,"h":117312.2,"l":117273.6,"c":117286.1,"v":78700,"usd":0.67097855}
{"ts":1752273240000,"o":117286.1,"h":117594.5,"l":117282.4,"c":117594.5,"v":6104500,"usd":51.98713351}
{"ts":1752273300000,"o":117594.5,"h":117703.5,"l":117594.3,"c":117697,"v":1690000,"usd":14.3637389}
{"ts":1752273360000,"o":117697,"h":117700.9,"l":117550.8,"c":117554.3,"v":347600,"usd":2.95460609}
{"ts":1752273420000,"o":117554.3,"h":117657.1,"l":117563.7,"c":117580.1,"v":381500,"usd":3.24417949}
{"ts":1752273480000,"o":117580.1,"h":117614.8,"l":117542.1,"c":117562.1,"v":131400,"usd":1.11742239}
{"ts":1752273540000,"o":117562.1,"h":117563.3,"l":117480.8,"c":117500.6,"v":264500,"usd":2.25122949}
{"ts":1752273600000,"o":117500.6,"h":117500.5,"l":117424.1,"c":117424.1,"v":36100,"usd":0.30730466}
{"ts":1752273660000,"o":117424.1,"h":117498.6,"l":117424.2,"c":117498,"v":341800,"usd":2.91038465}
{"ts":1752273720000,"o":117498,"h":117456.7,"l":117400.7,"c":117400.7,"v":125200,"usd":1.06601757}
{"ts":1752273780000,"o":117400.7,"h":117520,"l":117400.1,"c":117520,"v":207600,"usd":1.76807631}
{"ts":1752273840000,"o":117520,"h":117555.1,"l":117441.6,"c":117523.8,"v":418600,"usd":3.56239446}
{"ts":1752273900000,"o":117523.8,"h":117523.8,"l":117441.4,"c":117450,"v":44800,"usd":0.38143838}
{"ts":1752273960000,"o":117450,"h":117526,"l":117452,"c":117526,"v":125200,"usd":1.06562162}
{"ts":1752274020000,"o":117526,"h":117530,"l":117490,"c":117518.4,"v":147700,"usd":1.25692578}
{"ts":1752274080000,"o":117518.4,"h":117498.6,"l":117440,"c":117440,"v":19900,"usd":0.16939774}
{"ts":1752274140000,"o":117440,"h":117520,"l":117420.6,"c":117520,"v":287700,"usd":2.44912408}
{"ts":1752274200000,"o":117520,"h":117592.5,"l":117526.9,"c":117526.9,"v":302500,"usd":2.57317723}
{"ts":1752274260000,"o":117526.9,"h":117570.3,"l":117480.1,"c":117570.3,"v":203000,"usd":1.72727057}
{"ts":1752274320000,"o":117570.3,"h":117620,"l":117557.5,"c":117620,"v":224200,"usd":1.9065332}
{"ts":1752274380000,"o":117620,"h":117647.8,"l":117615,"c":117615,"v":73500,"usd":0.62479727}
{"ts":1752274440000,"o":117615,"h":117652.6,"l":117570.7,"c":117622.2,"v":864300,"usd":7.3491789}
{"ts":1752274500000,"o":117622.2,"h":117615.9,"l":117510,"c":117510,"v":109000,"usd":0.92699296}
{"ts":1752274560000,"o":117510,"h":117600,"l":117527.1,"c":117600,"v":1600,"usd":0.01360817}
{"ts":1752274620000,"o":117600,"h":117636.8,"l":117599.8,"c":117599.8,"v":66900,"usd":0.56875269}
{"ts":1752274680000,"o":117599.8,"h":117631.3,"l":117620.4,"c":117620.4,"v":118100,"usd":1.00407414}
{"ts":1752274740000,"o":117620.4,"h":117652.5,"l":117620.6,"c":117620.6,"v":81700,"usd":0.69446129}
{"ts":1752274800000,"o":117620.6,"h":117676.4,"l":117645.9,"c":117674.3,"v":31400,"usd":0.26687547}
{"ts":1752274860000,"o":117674.3,"h":117698.4,"l":117652.6,"c":117652.6,"v":69900,"usd":0.59395349}
{"ts":1752274920000,"o":117652.6,"h":117699.9,"l":117660,"c":117691.6,"v":27800,"usd":0.23621713}
{"ts":1752274980000,"o":117691.6,"h":117714,"l":117681.8,"c":117703.2,"v":45000,"usd":0.38229668}
{"ts":1752275040000,"o":117703.2,"h":117702.5,"l":117688.6,"c":117688.6,"v":35500,"usd":0.3016136}
{"ts":1752275100000,"o":117688.6,"h":117710.1,"l":117672.3,"c":117700.1,"v":15000,"usd":0.12744292}
{"ts":1752275160000,"o":117700.1,"h":117713.2,"l":117680.1,"c":117713.2,"v":2100,"usd":0.01784228}
{"ts":1752275220000,"o":117713.2,"h":117729.3,"l":117704.1,"c":117729.3,"v":46700,"usd":0.39673341}
{"ts":1752275280000,"o":117729.3,"h":117733.2,"l":117680.1,"c":117680.1,"v":44000,"usd":0.37375584}
{"ts":1752275340000,"o":117680.1,"h":117692.2,"l":117689.7,"c":117692.2,"v":400,"usd":0.00339873}
{"ts":1752275400000,"o":117692.2,"h":117704.3,"l":117695.6,"c":117695.6,"v":10000,"usd":0.08495919}
{"ts":1752275460000,"o":117695.6,"h":117704.3,"l":117639.2,"c":117666.8,"v":22700,"usd":0.19288781}
{"ts":1752275520000,"o":117666.8,"h":117685.6,"l":117659.7,"c":117685.6,"v":30000,"usd":0.25496261}
{"ts":1752275580000,"o":117685.6,"h":117682.5,"l":117603.2,"c":117614.1,"v":270900,"usd":2.30301958}
{"ts":1752275640000,"o":117614.1,"h":117719.8,"l":117660,"c":117708.7,"v":215800,"usd":1.83342636}
{"ts":1752275700000,"o":117708.7,"h":117720,"l":117704.5,"c":117720,"v":200,"usd":0.00169906}
{"ts":1752275760000,"o":117720,"h":117719.9,"l":117660,"c":117660,"v":203200,"usd":1.72645731}
{"ts":1752275820000,"o":117660,"h":117675.3,"l":117620.1,"c":117675.3,"v":14600,"usd":0.12410849}
{"ts":1752275880000,"o":117675.3,"h":117692.9,"l":117692.8,"c":117692.9,"v":4800,"usd":0.04078416}
{"ts":1752275940000,"o":117692.9,"h":117711.8,"l":117684.6,"c":117684.6,"v":180500,"usd":1.53358621}
{"ts":1752276000000,"o":117684.6,"h":117684.6,"l":117684.6,"c":117684.6,"v":0,"usd":0}
{"ts":1752276060000,"o":117684.6,"h":117708.8,"l":117650,"c":117650,"v":15400,"usd":0.13083366}
{"ts":1752276120000,"o":117650,"h":117661.1,"l":117620.5,"c":117661.1,"v":5800,"usd":0.04929577}
{"ts":1752276180000,"o":117661.1,"h":117708.7,"l":117670,"c":117696.8,"v":11500,"usd":0.09770372}
{"ts":1752276240000,"o":117696.8,"h":117697.8,"l":117652.9,"c":117652.9,"v":25900,"usd":0.2200846}
{"ts":1752276300000,"o":117652.9,"h":117652.9,"l":117652.9,"c":117652.9,"v":0,"usd":0}
{"ts":1752276360000,"o":117652.9,"h":117670,"l":117670,"c":117670,"v":300,"usd":0.00254949}
{"ts":1752276420000,"o":117670,"h":117699.4,"l":117672.5,"c":117699.4,"v":61400,"usd":0.52169775}
{"ts":1752276480000,"o":117699.4,"h":117708.8,"l":117640,"c":117640,"v":88300,"usd":0.75025647}
{"ts":1752276540000,"o":117640,"h":117625.2,"l":117625.2,"c":117625.2,"v":2900,"usd":0.02465464}
{"ts":1752276600000,"o":117625.2,"h":117679.9,"l":117660,"c":117679.9,"v":129200,"usd":1.0979355}
{"ts":1752276660000,"o":117679.9,"h":117671.3,"l":117667.4,"c":117671.3,"v":300,"usd":0.00254952}
{"ts":1752276720000,"o":117671.3,"h":117665.9,"l":117651.4,"c":117651.4,"v":2900,"usd":0.02464616}
{"ts":1752276780000,"o":117651.4,"h":117651.4,"l":117603.7,"c":117603.7,"v":129500,"usd":1.10100089}
{"ts":1752276840000,"o":117603.7,"h":117603.8,"l":117590,"c":117590,"v":143100,"usd":1.21680023}
{"ts":1752276900000,"o":117590,"h":117590.1,"l":117556.8,"c":117558.8,"v":224400,"usd":1.90853351}
{"ts":1752276960000,"o":117558.8,"h":117640,"l":117581.7,"c":117640,"v":130300,"usd":1.1080865}
{"ts":1752277020000,"o":117640,"h":117640,"l":117639.9,"c":117640,"v":24800,"usd":0.2108124}
{"ts":1752277080000,"o":117640,"h":117640,"l":117640,"c":117640,"v":0,"usd":0}
{"ts":1752277140000,"o":117640,"h":117719.9,"l":117653.6,"c":117694.1,"v":245000,"usd":2.08211178}
{"ts":1752277200000,"o":117694.1,"h":117688.3,"l":117670,"c":117670,"v":3700,"usd":0.03143956}
{"ts":1752277260000,"o":117670,"h":117660,"l":117640.1,"c":117640.1,"v":26200,"usd":0.22271254}
{"ts":1752277320000,"o":117640.1,"h":117677.4,"l":117660,"c":117677.4,"v":131400,"usd":1.116769}
{"ts":1752277380000,"o":117677.4,"h":117677.3,"l":117630,"c":117630,"v":10400,"usd":0.08838482}
{"ts":1752277440000,"o":117630,"h":117658.1,"l":117612.3,"c":117658.1,"v":30100,"usd":0.25590415}
{"ts":1752277500000,"o":117658.1,"h":117630.4,"l":117630.4,"c":117630.4,"v":117200,"usd":0.99634064}
{"ts":1752277560000,"o":117630.4,"h":117677.3,"l":117630.4,"c":117672.5,"v":36400,"usd":0.30943511}
{"ts":1752277620000,"o":117672.5,"h":117696.2,"l":117658.6,"c":117687.8,"v":14600,"usd":0.12406329}
{"ts":1752277680000,"o":117687.8,"h":117681.3,"l":117498.5,"c":117527.2,"v":160600,"usd":1.36607462}
{"ts":1752277740000,"o":117527.2,"h":117563.5,"l":117480.1,"c":117563.5,"v":191900,"usd":1.63344024}
{"ts":1752277800000,"o":117563.5,"h":117593.5,"l":117586.5,"c":117593.5,"v":20900,"usd":0.17773546}
{"ts":1752277860000,"o":117593.5,"h":117599.8,"l":117576.7,"c":117599.8,"v":6200,"usd":0.05272226}
{"ts":1752277920000,"o":117599.8,"h":117591.1,"l":117560,"c":117566.9,"v":7300,"usd":0.06208657}
{"ts":1752277980000,"o":117566.9,"h":117587.2,"l":117582.8,"c":117587.2,"v":300,"usd":0.00255132}
{"ts":1752278040000,"o":117587.2,"h":117583.7,"l":117583.7,"c":117583.7,"v":1800,"usd":0.01530828}
{"ts":1752278100000,"o":117583.7,"h":117583.7,"l":117560,"c":117560,"v":130400,"usd":1.10900018}
{"ts":1752278160000,"o":117560,"h":117571.5,"l":117550.1,"c":117560,"v":1418900,"usd":12.07056162}
{"ts":1752278220000,"o":117560,"h":117560.2,"l":117550.1,"c":117556,"v":104000,"usd":0.88468659}
{"ts":1752278280000,"o":117556,"h":117583.6,"l":117580.7,"c":117580.7,"v":6300,"usd":0.0535796}
{"ts":1752278340000,"o":117580.7,"h":117583.6,"l":117573.7,"c":117583.6,"v":121700,"usd":1.03509364}
{"ts":1752278400000,"o":117583.6,"h":117582.2,"l":117563.4,"c":117563.4,"v":43500,"usd":0.37000889}
{"ts":1752278460000,"o":117563.4,"h":117583.7,"l":117578.2,"c":117583.7,"v":120100,"usd":1.02140272}
{"ts":1752278520000,"o":117583.7,"h":117620,"l":117600,"c":117620,"v":12100,"usd":0.10289086}
{"ts":1752278580000,"o":117620,"h":117699.9,"l":117643,"c":117660.1,"v":42200,"usd":0.35863886}
{"ts":1752278640000,"o":117660.1,"h":117665.6,"l":117610,"c":117610,"v":20400,"usd":0.17341757}
{"ts":1752278700000,"o":117610,"h":117641.3,"l":117598.5,"c":117602.1,"v":90700,"usd":0.77118515}
{"ts":1752278760000,"o":117602.1,"h":117580.1,"l":117571.7,"c":117573.1,"v":1000,"usd":0.00850503}
{"ts":1752278820000,"o":117573.1,"h":117582,"l":117579,"c":117582,"v":89300,"usd":0.75948753}
{"ts":1752278880000,"o":117582,"h":117594.6,"l":117570.3,"c":117570.3,"v":34300,"usd":0.2917079}
{"ts":1752278940000,"o":117570.3,"h":117581.5,"l":117544,"c":117544,"v":179300,"usd":1.52516134}
{"ts":1752279000000,"o":117544,"h":117579.9,"l":117555.8,"c":117566.3,"v":48400,"usd":0.41170418}
{"ts":1752279060000,"o":117566.3,"h":117545.2,"l":117539.1,"c":117539.1,"v":6200,"usd":0.05274764}
{"ts":1752279120000,"o":117539.1,"h":117530,"l":117522.2,"c":117522.2,"v":700,"usd":0.0059562}
{"ts":1752279180000,"o":117522.2,"h":117522.2,"l":117510,"c":117522.2,"v":18300,"usd":0.15572716}
{"ts":1752279240000,"o":117522.2,"h":117579.9,"l":117535.6,"c":117579.9,"v":1300,"usd":0.01105873}
{"ts":1752279300000,"o":117579.9,"h":117580,"l":117564,"c":117580,"v":254700,"usd":2.16618936}
{"ts":1752279360000,"o":117580,"h":117590.8,"l":117578.1,"c":117578.1,"v":6200,"usd":0.05272803}
{"ts":1752279420000,"o":117578.1,"h":117578.1,"l":117578.1,"c":117578.1,"v":0,"usd":0}
{"ts":1752279480000,"o":117578.1,"h":117590.7,"l":117562.1,"c":117562.4,"v":94000,"usd":0.7994389}
{"ts":1752279540000,"o":117562.4,"h":117584.7,"l":117562.4,"c":117584.7,"v":13300,"usd":0.11312143}
{"ts":1752279600000,"o":117584.7,"h":117590.7,"l":117530,"c":117531.3,"v":58100,"usd":0.49422529}
{"ts":1752279660000,"o":117531.3,"h":117540,"l":117510.1,"c":117540,"v":16200,"usd":0.13784902}
{"ts":1752279720000,"o":117540,"h":117579.9,"l":117560,"c":117579.9,"v":6400,"usd":0.05443164}
{"ts":1752279780000,"o":117579.9,"h":117572.9,"l":117572.9,"c":117572.9,"v":300,"usd":0.00255162}
{"ts":1752279840000,"o":117572.9,"h":117574.7,"l":117572.9,"c":117574.5,"v":13000,"usd":0.11056766}
{"ts":1752279900000,"o":117574.5,"h":117564.8,"l":117540,"c":117545.6,"v":37200,"usd":0.31642605}
{"ts":1752279960000,"o":117545.6,"h":117541.5,"l":117530.8,"c":117530.8,"v":119100,"usd":1.01325524}
{"ts":1752280020000,"o":117530.8,"h":117530.8,"l":117520,"c":117520,"v":2300,"usd":0.01956998}
{"ts":1752280080000,"o":117520,"h":117560,"l":117520.1,"c":117560,"v":133800,"usd":1.13829725}
{"ts":1752280140000,"o":117560,"h":117574.7,"l":117574.7,"c":117574.7,"v":100,"usd":0.00085052}
{"ts":1752280200000,"o":117574.7,"h":117574.7,"l":117574.7,"c":117574.7,"v":200,"usd":0.00170104}
{"ts":1752280260000,"o":117574.7,"h":117574.6,"l":117565.7,"c":117573.9,"v":64000,"usd":0.54433373}
{"ts":1752280320000,"o":117573.9,"h":117573.9,"l":117540,"c":117540,"v":104700,"usd":0.89054283}
{"ts":1752280380000,"o":117540,"h":117541.1,"l":117530.1,"c":117534.9,"v":5200,"usd":0.04424248}
{"ts":1752280440000,"o":117534.9,"h":117534.9,"l":117500,"c":117500,"v":103300,"usd":0.87896011}
{"ts":1752280500000,"o":117500,"h":117508.7,"l":117500.1,"c":117500.1,"v":34500,"usd":0.2935953}
{"ts":1752280560000,"o":117500.1,"h":117500,"l":117170,"c":117225,"v":11128200,"usd":94.84858488}
{"ts":1752280620000,"o":117225,"h":117248.9,"l":117215.8,"c":117242.3,"v":58500,"usd":0.49896858}
{"ts":1752280680000,"o":117242.3,"h":117252,"l":117221.1,"c":117252,"v":200100,"usd":1.70680592}
{"ts":1752280740000,"o":117252,"h":117315.2,"l":117234.6,"c":117270,"v":166500,"usd":1.41972227}
{"ts":1752280800000,"o":117270,"h":117345.7,"l":117270,"c":117270.1,"v":275600,"usd":2.34974836}
{"ts":1752280860000,"o":117270.1,"h":117333.3,"l":117290.1,"c":117293,"v":38400,"usd":0.32732344}
{"ts":1752280920000,"o":117293,"h":117367,"l":117320,"c":117320,"v":262600,"usd":2.23774808}
{"ts":1752280980000,"o":117320,"h":117389.8,"l":117319.4,"c":117320,"v":141900,"usd":1.20915466}
{"ts":1752281040000,"o":117320,"h":117310,"l":117250,"c":117250,"v":21000,"usd":0.17903894}
{"ts":1752281100000,"o":117250,"h":117260,"l":117210.1,"c":117260,"v":110900,"usd":0.94587057}
{"ts":1752281160000,"o":117260,"h":117309.9,"l":117228.2,"c":117309.9,"v":485100,"usd":4.137195}
{"ts":1752281220000,"o":117309.9,"h":117342.3,"l":117293.4,"c":117342.3,"v":181200,"usd":1.54431225}
{"ts":1752281280000,"o":117342.3,"h":117357.8,"l":117357.4,"c":117357.5,"v":34200,"usd":0.2914182}
{"ts":1752281340000,"o":117357.5,"h":117390,"l":117360,"c":117360,"v":20200,"usd":0.17208518}
{"ts":1752281400000,"o":117360,"h":117350,"l":117270,"c":117314,"v":240900,"usd":2.05341597}
{"ts":1752281460000,"o":117314,"h":117335,"l":117320,"c":117320,"v":15000,"usd":0.12784068}
{"ts":1752281520000,"o":117320,"h":117386.3,"l":117310.1,"c":117344.3,"v":38200,"usd":0.32559959}
{"ts":1752281580000,"o":117344.3,"h":117342.9,"l":117342.9,"c":117342.9,"v":100,"usd":0.0008522}
{"ts":1752281640000,"o":117342.9,"h":117342.8,"l":117327,"c":117342.8,"v":68700,"usd":0.58551125}
{"ts":1752281700000,"o":117342.8,"h":117360,"l":117350,"c":117359,"v":10300,"usd":0.08776749}
{"ts":1752281760000,"o":117359,"h":117350,"l":117349.9,"c":117349.9,"v":18800,"usd":0.1602042}
{"ts":1752281820000,"o":117349.9,"h":117350,"l":117350,"c":117350,"v":31300,"usd":0.26672295}
{"ts":1752281880000,"o":117350,"h":117379,"l":117368.9,"c":117368.9,"v":62500,"usd":0.5324778}
{"ts":1752281940000,"o":117368.9,"h":117369,"l":117369,"c":117369,"v":19000,"usd":0.1618819}
{"ts":1752282000000,"o":117369,"h":117424.5,"l":117369,"c":117424.5,"v":1353200,"usd":11.52879265}
{"ts":1752282060000,"o":117424.5,"h":117439.9,"l":117424.6,"c":117439.9,"v":52400,"usd":0.44620878}
{"ts":1752282120000,"o":117439.9,"h":117449.2,"l":117430,"c":117449.2,"v":1900,"usd":0.0161785}
{"ts":1752282180000,"o":117449.2,"h":117500,"l":117466.9,"c":117500,"v":33300,"usd":0.28344624}
{"ts":1752282240000,"o":117500,"h":117560.1,"l":117500,"c":117560.1,"v":197600,"usd":1.68145558}
{"ts":1752282300000,"o":117560.1,"h":117574.5,"l":117574.4,"c":117574.4,"v":15600,"usd":0.13268118}
{"ts":1752282360000,"o":117574.4,"h":117574.5,"l":117574.4,"c":117574.4,"v":61300,"usd":0.52137425}
{"ts":1752282420000,"o":117574.4,"h":117571.6,"l":117571.6,"c":117571.6,"v":5000,"usd":0.0425275}
{"ts":1752282480000,"o":117571.6,"h":117599.9,"l":117571.7,"c":117599.9,"v":195600,"usd":1.6635907}
{"ts":1752282540000,"o":117599.9,"h":117711.6,"l":117600,"c":117711.6,"v":3861500,"usd":32.81796557}
{"ts":1752282600000,"o":117711.6,"h":117707.8,"l":117680.1,"c":117686.4,"v":110300,"usd":0.93720856}
{"ts":1752282660000,"o":117686.4,"h":117680,"l":117641.1,"c":117659.9,"v":432900,"usd":3.67890036}
{"ts":1752282720000,"o":117659.9,"h":117660,"l":117610.1,"c":117610.1,"v":300000,"usd":2.55013119}
{"ts":1752282780000,"o":117610.1,"h":117628.6,"l":117610,"c":117628.6,"v":16900,"usd":0.14369199}
{"ts":1752282840000,"o":117628.6,"h":117659.9,"l":117628.6,"c":117645.9,"v":294400,"usd":2.50259857}
{"ts":1752282900000,"o":117645.9,"h":117656.9,"l":117625.6,"c":117642.3,"v":45000,"usd":0.3825098}
{"ts":1752282960000,"o":117642.3,"h":117653.5,"l":117625.5,"c":117625.5,"v":54200,"usd":0.46068702}
{"ts":1752283020000,"o":117625.5,"h":117684.4,"l":117642.2,"c":117660,"v":91400,"usd":0.77677946}
{"ts":1752283080000,"o":117660,"h":117675.6,"l":117640,"c":117675.6,"v":116100,"usd":0.9868618}
{"ts":1752283140000,"o":117675.6,"h":117720,"l":117680,"c":117720,"v":148100,"usd":1.25845244}
{"ts":1752283200000,"o":117720,"h":117719.9,"l":117680.1,"c":117699.5,"v":131500,"usd":1.11713796}
{"ts":1752283260000,"o":117699.5,"h":117715.8,"l":117701.6,"c":117701.6,"v":18800,"usd":0.15970655}
{"ts":1752283320000,"o":117701.6,"h":117720,"l":117679.9,"c":117680,"v":260800,"usd":2.21588456}
{"ts":1752283380000,"o":117680,"h":117680,"l":117639.6,"c":117639.6,"v":38700,"usd":0.3288593}
{"ts":1752283440000,"o":117639.6,"h":117648.7,"l":117620.4,"c":117648.7,"v":60900,"usd":0.51765188}
{"ts":1752283500000,"o":117648.7,"h":117648.7,"l":117648.7,"c":117648.7,"v":0,"usd":0}
{"ts":1752283560000,"o":117648.7,"h":117660,"l":117648.6,"c":117660,"v":54600,"usd":0.46405262}
{"ts":1752283620000,"o":117660,"h":117679.9,"l":117661.3,"c":117661.4,"v":36400,"usd":0.3093265}
{"ts":1752283680000,"o":117661.4,"h":117661.4,"l":117661.4,"c":117661.4,"v":0,"usd":0}
{"ts":1752283740000,"o":117661.4,"h":117661.4,"l":117661.4,"c":117661.4,"v":0,"usd":0}
{"ts":1752283800000,"o":117661.4,"h":117720,"l":117675.1,"c":117719.9,"v":193200,"usd":1.64122705}
{"ts":1752283860000,"o":117719.9,"h":117719.8,"l":117698.7,"c":117707.2,"v":54200,"usd":0.46046375}
{"ts":1752283920000,"o":117707.2,"h":117700.6,"l":117700.6,"c":117700.6,"v":500,"usd":0.00424805}
{"ts":1752283980000,"o":117700.6,"h":117700.5,"l":117700.5,"c":117700.5,"v":25700,"usd":0.21834977}
{"ts":1752284040000,"o":117700.5,"h":117699.6,"l":117681.4,"c":117699.6,"v":2000,"usd":0.01699474}
{"ts":1752284100000,"o":117699.6,"h":117699.6,"l":117680,"c":117680,"v":27000,"usd":0.22942768}
{"ts":1752284160000,"o":117680,"h":117700,"l":117675.1,"c":117700,"v":1500,"usd":0.01274664}
{"ts":1752284220000,"o":117700,"h":117707.1,"l":117670,"c":117670,"v":202600,"usd":1.72144487}
{"ts":1752284280000,"o":117670,"h":117671.9,"l":117660.1,"c":117671.9,"v":6400,"usd":0.05439055}
{"ts":1752284340000,"o":117671.9,"h":117671.3,"l":117630,"c":117630,"v":241500,"usd":2.05286657}
{"ts":1752284400000,"o":117630,"h":117620,"l":117587.5,"c":117589.8,"v":13300,"usd":0.11309564}
{"ts":1752284460000,"o":117589.8,"h":117582.4,"l":117582.4,"c":117582.4,"v":200,"usd":0.00170094}
{"ts":1752284520000,"o":117582.4,"h":117610,"l":117610,"c":117610,"v":100,"usd":0.00085027}
{"ts":1752284580000,"o":117610,"h":117619.9,"l":117610,"c":117619.9,"v":13300,"usd":0.11307772}
{"ts":1752284640000,"o":117619.9,"h":117642.3,"l":117611.7,"c":117642.2,"v":112900,"usd":0.95970775}
{"ts":1752284700000,"o":117642.2,"h":117642.3,"l":117642.3,"c":117642.3,"v":300,"usd":0.00255009}
{"ts":1752284760000,"o":117642.3,"h":117642.3,"l":117642.2,"c":117642.2,"v":11200,"usd":0.09520447}
{"ts":1752284820000,"o":117642.2,"h":117627.7,"l":117620,"c":117627.6,"v":19600,"usd":0.16663535}
{"ts":1752284880000,"o":117627.6,"h":117640,"l":117627.5,"c":117640,"v":27300,"usd":0.23206446}
{"ts":1752284940000,"o":117640,"h":117657.6,"l":117640,"c":117657.5,"v":5300,"usd":0.04504654}
{"ts":1752285000000,"o":117657.5,"h":117657.5,"l":117657.5,"c":117657.5,"v":0,"usd":0}
{"ts":1752285060000,"o":117657.5,"h":117639,"l":117639,"c":117639,"v":30000,"usd":0.255018}
{"ts":1752285120000,"o":117639,"h":117639,"l":117639,"c":117639,"v":0,"usd":0}
{"ts":1752285180000,"o":117639,"h":117650.3,"l":117639.1,"c":117650.3,"v":46300,"usd":0.39357754}
{"ts":1752285240000,"o":117650.3,"h":117660,"l":117650.3,"c":117660,"v":53200,"usd":0.45218908}
{"ts":1752285300000,"o":117660,"h":117679.9,"l":117676.4,"c":117679.9,"v":7800,"usd":0.06628359}
{"ts":1752285360000,"o":117679.9,"h":117680,"l":117661.6,"c":117680,"v":2200,"usd":0.01869706}
{"ts":1752285420000,"o":117680,"h":117704.3,"l":117696.2,"c":117704.3,"v":62100,"usd":0.52760826}
{"ts":1752285480000,"o":117704.3,"h":117707.1,"l":117670,"c":117670,"v":600,"usd":0.00509832}
{"ts":1752285540000,"o":117670,"h":117656.9,"l":117656.9,"c":117656.9,"v":1600,"usd":0.01359888}
{"ts":1752285600000,"o":117656.9,"h":117656.9,"l":117656.9,"c":117656.9,"v":0,"usd":0}
{"ts":1752285660000,"o":117656.9,"h":117680,"l":117670,"c":117679.9,"v":2100,"usd":0.01784622}
{"ts":1752285720000,"o":117679.9,"h":117679.9,"l":117679.9,"c":117679.9,"v":0,"usd":0}
{"ts":1752285780000,"o":117679.9,"h":117719.8,"l":117675.9,"c":117718.3,"v":1016200,"usd":8.63328364}
{"ts":1752285840000,"o":117718.3,"h":117759.9,"l":117629.2,"c":117661.5,"v":1227800,"usd":10.43002025}
{"ts":1752285900000,"o":117661.5,"h":117682.1,"l":117627.8,"c":117627.8,"v":113200,"usd":0.96218275}
{"ts":1752285960000,"o":117627.8,"h":117660,"l":117660,"c":117660,"v":200,"usd":0.00169982}
{"ts":1752286020000,"o":117660,"h":117693.6,"l":117659.7,"c":117693.6,"v":43900,"usd":0.37306127}
{"ts":1752286080000,"o":117693.6,"h":117745.5,"l":117690,"c":117690,"v":327600,"usd":2.78260849}
{"ts":1752286140000,"o":117690,"h":117683.2,"l":117672.2,"c":117680.6,"v":55700,"usd":0.47331624}
{"ts":1752286200000,"o":117680.6,"h":117680.5,"l":117680.5,"c":117680.5,"v":2900,"usd":0.02464304}
{"ts":1752286260000,"o":117680.5,"h":117670.1,"l":117670.1,"c":117670.1,"v":1900,"usd":0.01614677}
{"ts":1752286320000,"o":117670.1,"h":117670.1,"l":117670.1,"c":117670.1,"v":0,"usd":0}
{"ts":1752286380000,"o":117670.1,"h":117680.5,"l":117670.1,"c":117670.1,"v":13700,"usd":0.11641775}
{"ts":1752286440000,"o":117670.1,"h":117670.1,"l":117670.1,"c":117670.1,"v":0,"usd":0}
{"ts":1752286500000,"o":117670.1,"h":117700,"l":117680.6,"c":117700,"v":86000,"usd":0.7307915}
{"ts":1752286560000,"o":117700,"h":117699.9,"l":117672.5,"c":117682.4,"v":51900,"usd":0.44096687}
{"ts":1752286620000,"o":117682.4,"h":117700,"l":117682.4,"c":117700,"v":2600,"usd":0.0220915}
{"ts":1752286680000,"o":117700,"h":117748.3,"l":117716.7,"c":117741.1,"v":176600,"usd":1.500199}
{"ts":1752286740000,"o":117741.1,"h":117792.5,"l":117740.1,"c":117785.6,"v":106900,"usd":0.90765008}
{"ts":1752286800000,"o":117785.6,"h":117799.9,"l":117750,"c":117750,"v":447800,"usd":3.80193491}
{"ts":1752286860000,"o":117750,"h":117780,"l":117750.1,"c":117780,"v":3100,"usd":0.02632305}
{"ts":1752286920000,"o":117780,"h":117829.5,"l":117800,"c":117829.5,"v":89800,"usd":0.76221287}
{"ts":1752286980000,"o":117829.5,"h":117829.4,"l":117800,"c":117800,"v":185700,"usd":1.57602607}
{"ts":1752287040000,"o":117800,"h":117800,"l":117800,"c":117800,"v":300,"usd":0.0025467}
{"ts":1752287100000,"o":117800,"h":117800,"l":117769.3,"c":117769.3,"v":14700,"usd":0.1247935}
{"ts":1752287160000,"o":117769.3,"h":117769.4,"l":117769.4,"c":117769.4,"v":9700,"usd":0.08236464}
{"ts":1752287220000,"o":117769.4,"h":117787.7,"l":117771.6,"c":117787.7,"v":16700,"usd":0.14179926}
{"ts":1752287280000,"o":117787.7,"h":117787.6,"l":117787.6,"c":117787.6,"v":137700,"usd":1.16905923}
{"ts":1752287340000,"o":117787.6,"h":117770.1,"l":117770.1,"c":117770.1,"v":1000,"usd":0.0084911}
{"ts":1752287400000,"o":117770.1,"h":117770,"l":117770,"c":117770,"v":43400,"usd":0.36851374}
{"ts":1752287460000,"o":117770,"h":117770,"l":117750,"c":117750.1,"v":108400,"usd":0.92044273}
{"ts":1752287520000,"o":117750.1,"h":117780,"l":117750.1,"c":117780,"v":124400,"usd":1.05647922}
{"ts":1752287580000,"o":117780,"h":117793.5,"l":117780,"c":117793.5,"v":20300,"usd":0.17235482}
{"ts":1752287640000,"o":117793.5,"h":117793.5,"l":117793.5,"c":117793.5,"v":0,"usd":0}
{"ts":1752287700000,"o":117793.5,"h":117793.5,"l":117760,"c":117760,"v":45200,"usd":0.3837658}
{"ts":1752287760000,"o":117760,"h":117763.8,"l":117740,"c":117744.8,"v":65300,"usd":0.55455989}
{"ts":1752287820000,"o":117744.8,"h":117744.8,"l":117744.7,"c":117744.8,"v":11300,"usd":0.09597065}
{"ts":1752287880000,"o":117744.8,"h":117744.8,"l":117744.8,"c":117744.8,"v":0,"usd":0}
{"ts":1752287940000,"o":117744.8,"h":117762.6,"l":117762.6,"c":117762.6,"v":1300,"usd":0.01103921}
{"ts":1752288000000,"o":117762.6,"h":117747.5,"l":117720.7,"c":117720.7,"v":119600,"usd":1.01577408}
{"ts":1752288060000,"o":117720.7,"h":117730,"l":117710,"c":117710,"v":14600,"usd":0.12403369}
{"ts":1752288120000,"o":117710,"h":117733.1,"l":117700.1,"c":117733.1,"v":23700,"usd":0.20130552}
{"ts":1752288180000,"o":117733.1,"h":117774.2,"l":117740,"c":117774.2,"v":259100,"usd":2.20029752}
{"ts":1752288240000,"o":117774.2,"h":117776.8,"l":117740,"c":117740,"v":9900,"usd":0.08406223}
{"ts":1752288300000,"o":117740,"h":117730,"l":117730,"c":117730,"v":1300,"usd":0.0110422}
{"ts":1752288360000,"o":117730,"h":117720,"l":117710.1,"c":117710.1,"v":5200,"usd":0.04417265}
{"ts":1752288420000,"o":117710.1,"h":117734.6,"l":117734.6,"c":117734.6,"v":9800,"usd":0.08323826}
{"ts":1752288480000,"o":117734.6,"h":117725.7,"l":117710.1,"c":117710.1,"v":30400,"usd":0.25825848}
{"ts":1752288540000,"o":117710.1,"h":117710,"l":117700,"c":117702.4,"v":12300,"usd":0.10450285}
{"ts":1752288600000,"o":117702.4,"h":117702.4,"l":117702.4,"c":117702.4,"v":0,"usd":0}
{"ts":1752288660000,"o":117702.4,"h":117702.4,"l":117702.4,"c":117702.4,"v":300,"usd":0.0025488}
{"ts":1752288720000,"o":117702.4,"h":117702.4,"l":117645.2,"c":117676.5,"v":596400,"usd":5.0682172}
{"ts":1752288780000,"o":117676.5,"h":117690.5,"l":117668.4,"c":117668.4,"v":244800,"usd":2.08011948}
{"ts":1752288840000,"o":117668.4,"h":117663.9,"l":117632.3,"c":117632.3,"v":38900,"usd":0.33063124}
{"ts":1752288900000,"o":117632.3,"h":117632.3,"l":117611.5,"c":117618.4,"v":139500,"usd":1.18604281}
{"ts":1752288960000,"o":117618.4,"h":117636.8,"l":117609.4,"c":117636.8,"v":60600,"usd":0.51526282}
{"ts":1752289020000,"o":117636.8,"h":117636.8,"l":117636.8,"c":117636.8,"v":0,"usd":0}
{"ts":1752289080000,"o":117636.8,"h":117627.9,"l":117627.9,"c":117627.9,"v":122400,"usd":1.04057136}
{"ts":1752289140000,"o":117627.9,"h":117635.9,"l":117609.4,"c":117635.9,"v":25900,"usd":0.22021927}
{"ts":1752289200000,"o":117635.9,"h":117635.9,"l":117635.9,"c":117635.9,"v":0,"usd":0}
{"ts":1752289260000,"o":117635.9,"h":117635.8,"l":117635.8,"c":117635.8,"v":3900,"usd":0.03315312}
{"ts":1752289320000,"o":117635.8,"h":117652.1,"l":117635.9,"c":117652.1,"v":32700,"usd":0.2779758}
{"ts":1752289380000,"o":117652.1,"h":117652.1,"l":117652.1,"c":117652.1,"v":0,"usd":0}
{"ts":1752289440000,"o":117652.1,"h":117663.8,"l":117652.1,"c":117663.8,"v":65000,"usd":0.5524535}
{"ts":1752289500000,"o":117663.8,"h":117663.8,"l":117663.8,"c":117663.8,"v":0,"usd":0}
{"ts":1752289560000,"o":117663.8,"h":117720,"l":117677.3,"c":117720,"v":197000,"usd":1.67361408}
{"ts":1752289620000,"o":117720,"h":117724.3,"l":117724.3,"c":117724.3,"v":100,"usd":0.00084944}
{"ts":1752289680000,"o":117724.3,"h":117739.9,"l":117723,"c":117723,"v":140300,"usd":1.19161617}
{"ts":1752289740000,"o":117723,"h":117731,"l":117731,"c":117731,"v":100,"usd":0.00084939}
{"ts":1752289800000,"o":117731,"h":117740,"l":117740,"c":117740,"v":2600,"usd":0.02208258}
{"ts":1752289860000,"o":117740,"h":117788.1,"l":117760,"c":117788.1,"v":52300,"usd":0.44403089}
{"ts":1752289920000,"o":117788.1,"h":117791.3,"l":117781.8,"c":117791.3,"v":37700,"usd":0.32005967}
{"ts":1752289980000,"o":117791.3,"h":117800,"l":117793.5,"c":117800,"v":52100,"usd":0.44229718}
{"ts":1752290040000,"o":117800,"h":117829.2,"l":117800,"c":117829.2,"v":49700,"usd":0.42186224}
{"ts":1752290100000,"o":117829.2,"h":117829.3,"l":117829.3,"c":117829.3,"v":34000,"usd":0.2885546}
{"ts":1752290160000,"o":117829.3,"h":117829.2,"l":117800,"c":117800,"v":39500,"usd":0.33524655}
{"ts":1752290220000,"o":117800,"h":117820,"l":117793.3,"c":117820,"v":181000,"usd":1.53642754}
{"ts":1752290280000,"o":117820,"h":117820,"l":117820,"c":117820,"v":100,"usd":0.00084875}
{"ts":1752290340000,"o":117820,"h":117847.2,"l":117829.1,"c":117847.2,"v":229200,"usd":1.94513974}
{"ts":1752290400000,"o":117847.2,"h":117847.2,"l":117841.3,"c":117841.3,"v":48000,"usd":0.40730944}
{"ts":1752290460000,"o":117841.3,"h":117847.3,"l":117847.3,"c":117847.3,"v":1200,"usd":0.01018272}
{"ts":1752290520000,"o":117847.3,"h":117847.3,"l":117847.3,"c":117847.3,"v":0,"usd":0}
{"ts":1752290580000,"o":117847.3,"h":117847.2,"l":117836.7,"c":117836.8,"v":72400,"usd":0.61439706}
{"ts":1752290640000,"o":117836.8,"h":117842.8,"l":117836.7,"c":117842.8,"v":49000,"usd":0.41582598}
{"ts":1752290700000,"o":117842.8,"h":117847.2,"l":117842.8,"c":117847.2,"v":7000,"usd":0.05939989}
{"ts":1752290760000,"o":117847.2,"h":117847.2,"l":117847.2,"c":117847.2,"v":0,"usd":0}
{"ts":1752290820000,"o":117847.2,"h":117847.3,"l":117847.3,"c":117847.3,"v":206800,"usd":1.75482208}
{"ts":1752290880000,"o":117847.3,"h":117874.5,"l":117850,"c":117874.5,"v":1637100,"usd":13.8910105}
{"ts":1752290940000,"o":117874.5,"h":117869.4,"l":117820.3,"c":117837.3,"v":529000,"usd":4.48883799}
{"ts":1752291000000,"o":117837.3,"h":117837.3,"l":117837.3,"c":117837.3,"v":0,"usd":0}
{"ts":1752291060000,"o":117837.3,"h":117857.4,"l":117857.4,"c":117857.4,"v":600,"usd":0.00509088}
{"ts":1752291120000,"o":117857.4,"h":117874.5,"l":117857.4,"c":117863.5,"v":107800,"usd":0.91463664}
{"ts":1752291180000,"o":117863.5,"h":117845.5,"l":117830,"c":117830,"v":44400,"usd":0.37678925}
{"ts":1752291240000,"o":117830,"h":117820,"l":117770.8,"c":117770.8,"v":318100,"usd":2.70035564}
{"ts":1752291300000,"o":117770.8,"h":117800,"l":117770.9,"c":117800,"v":69400,"usd":0.58923446}
{"ts":1752291360000,"o":117800,"h":117800,"l":117800,"c":117800,"v":0,"usd":0}
{"ts":1752291420000,"o":117800,"h":117810.5,"l":117810.5,"c":117810.5,"v":210800,"usd":1.78931256}
{"ts":1752291480000,"o":117810.5,"h":117797.2,"l":117780,"c":117780,"v":207100,"usd":1.75811656}
{"ts":1752291540000,"o":117780,"h":117780,"l":117780,"c":117780,"v":2500,"usd":0.021226}
{"ts":1752291600000,"o":117780,"h":117780,"l":117746.5,"c":117746.5,"v":275300,"usd":2.33770256}
{"ts":1752291660000,"o":117746.5,"h":117793.1,"l":117780,"c":117793.1,"v":4100,"usd":0.03480731}
{"ts":1752291720000,"o":117793.1,"h":117799.9,"l":117765.6,"c":117765.6,"v":261100,"usd":2.21654834}
{"ts":1752291780000,"o":117765.6,"h":117765.6,"l":117750.1,"c":117750.1,"v":53800,"usd":0.45689296}
{"ts":1752291840000,"o":117750.1,"h":117750.1,"l":117750.1,"c":117750.1,"v":0,"usd":0}
{"ts":1752291900000,"o":117750.1,"h":117767.5,"l":117743.6,"c":117743.6,"v":119600,"usd":1.01556144}
{"ts":1752291960000,"o":117743.6,"h":117743.6,"l":117743.6,"c":117743.6,"v":0,"usd":0}
{"ts":1752292020000,"o":117743.6,"h":117740,"l":117733.8,"c":117733.8,"v":54500,"usd":0.46288677}
{"ts":1752292080000,"o":117733.8,"h":117767.5,"l":117760,"c":117767.5,"v":10000,"usd":0.0849155}
{"ts":1752292140000,"o":117767.5,"h":117767.5,"l":117700,"c":117700,"v":97800,"usd":0.83065337}
{"ts":1752292200000,"o":117700,"h":117712,"l":117712,"c":117712,"v":8600,"usd":0.07305958}
{"ts":1752292260000,"o":117712,"h":117726.9,"l":117700.1,"c":117726.9,"v":2000,"usd":0.0169916}
{"ts":1752292320000,"o":117726.9,"h":117726.8,"l":117710,"c":117710,"v":122800,"usd":1.0430916}
{"ts":1752292380000,"o":117710,"h":117713.2,"l":117700.1,"c":117713.2,"v":6100,"usd":0.05182172}
{"ts":1752292440000,"o":117713.2,"h":117713.2,"l":117713.2,"c":117713.2,"v":0,"usd":0}
{"ts":1752292500000,"o":117713.2,"h":117700.1,"l":117700.1,"c":117700.1,"v":42700,"usd":0.36278774}
{"ts":1752292560000,"o":117700.1,"h":117700.1,"l":117700.1,"c":117700.1,"v":100,"usd":0.00084962}
{"ts":1752292620000,"o":117700.1,"h":117700,"l":117684.3,"c":117684.3,"v":66700,"usd":0.56672742}
{"ts":1752292680000,"o":117684.3,"h":117684.3,"l":117684.3,"c":117684.3,"v":0,"usd":0}
{"ts":1752292740000,"o":117684.3,"h":117760,"l":117680.1,"c":117760,"v":80700,"usd":0.68548469}
{"ts":1752292800000,"o":117760,"h":117800,"l":117705,"c":117800,"v":1007600,"usd":8.55749674}
{"ts":1752292860000,"o":117800,"h":117820,"l":117771.6,"c":117820,"v":55600,"usd":0.47196909}
{"ts":1752292920000,"o":117820,"h":117840.6,"l":117822.6,"c":117840.6,"v":5500,"usd":0.04667456}
{"ts":1752292980000,"o":117840.6,"h":117855.8,"l":117846.3,"c":117855.8,"v":900,"usd":0.0076369}
{"ts":1752293040000,"o":117855.8,"h":117868.3,"l":117855.9,"c":117868.3,"v":40000,"usd":0.33936066}
{"ts":1752293100000,"o":117868.3,"h":117900,"l":117874.6,"c":117900,"v":215500,"usd":1.82796181}
{"ts":1752293160000,"o":117900,"h":117909.3,"l":117860.1,"c":117860.1,"v":89300,"usd":0.75751293}
{"ts":1752293220000,"o":117860.1,"h":117860,"l":117800,"c":117800,"v":162200,"usd":1.37657372}
{"ts":1752293280000,"o":117800,"h":117819.5,"l":117760.1,"c":117774.4,"v":612100,"usd":5.19673772}
{"ts":1752293340000,"o":117774.4,"h":117799.9,"l":117774.5,"c":117788.7,"v":262500,"usd":2.22874556}
{"ts":1752293400000,"o":117788.7,"h":117833.8,"l":117788.8,"c":117812.1,"v":80900,"usd":0.68671838}
{"ts":1752293460000,"o":117812.1,"h":117812.1,"l":117812,"c":117812,"v":23200,"usd":0.19692392}
{"ts":1752293520000,"o":117812,"h":117825.1,"l":117800.1,"c":117825.1,"v":85500,"usd":0.72580896}
{"ts":1752293580000,"o":117825.1,"h":117825.2,"l":117825.1,"c":117825.1,"v":25100,"usd":0.21302871}
{"ts":1752293640000,"o":117825.1,"h":117824.1,"l":117819.3,"c":117820.8,"v":161700,"usd":1.37240417}
{"ts":1752293700000,"o":117820.8,"h":117825.4,"l":117804.6,"c":117825.4,"v":359500,"usd":3.0513232}
{"ts":1752293760000,"o":117825.4,"h":117825.4,"l":117825.4,"c":117825.4,"v":0,"usd":0}
{"ts":1752293820000,"o":117825.4,"h":117839.9,"l":117826.5,"c":117826.5,"v":43500,"usd":0.36916617}
{"ts":1752293880000,"o":117826.5,"h":117819.8,"l":117812.3,"c":117812.3,"v":21400,"usd":0.18163334}
{"ts":1752293940000,"o":117812.3,"h":117812.2,"l":117750.2,"c":117750.2,"v":274400,"usd":2.32978359}
{"ts":1752294000000,"o":117750.2,"h":117750.2,"l":117729.8,"c":117748.8,"v":208200,"usd":1.76840066}
{"ts":1752294060000,"o":117748.8,"h":117793.6,"l":117760,"c":117793.6,"v":103700,"usd":0.88054102}
{"ts":1752294120000,"o":117793.6,"h":117811.9,"l":117811.9,"c":117811.9,"v":19400,"usd":0.16466914}
{"ts":1752294180000,"o":117811.9,"h":117797.5,"l":117781.7,"c":117781.8,"v":15200,"usd":0.1290348}
{"ts":1752294240000,"o":117781.8,"h":117820,"l":117781.8,"c":117820,"v":192100,"usd":1.63072583}
{"ts":1752294300000,"o":117820,"h":117839.7,"l":117839.7,"c":117839.7,"v":14300,"usd":0.12135123}
{"ts":1752294360000,"o":117839.7,"h":117816.1,"l":117770.2,"c":117784.1,"v":372100,"usd":3.15896193}
{"ts":1752294420000,"o":117784.1,"h":117831.7,"l":117785.9,"c":117831.7,"v":52200,"usd":0.4431486}
{"ts":1752294480000,"o":117831.7,"h":117831.7,"l":117831.7,"c":117831.7,"v":0,"usd":0}
{"ts":1752294540000,"o":117831.7,"h":117831.7,"l":117831.7,"c":117831.7,"v":0,"usd":0}
{"ts":1752294600000,"o":117831.7,"h":117880,"l":117831.6,"c":117880,"v":70800,"usd":0.60084798}
{"ts":1752294660000,"o":117880,"h":117891.4,"l":117867.7,"c":117867.7,"v":116200,"usd":0.98572721}
{"ts":1752294720000,"o":117867.7,"h":117860,"l":117850,"c":117850,"v":26400,"usd":0.2240136}
{"ts":1752294780000,"o":117850,"h":117854.6,"l":117842.8,"c":117854.6,"v":10000,"usd":0.08485606}
{"ts":1752294840000,"o":117854.6,"h":117854.5,"l":117818.6,"c":117818.6,"v":235200,"usd":1.99603184}
{"ts":1752294900000,"o":117818.6,"h":117837.9,"l":117804.8,"c":117820,"v":117500,"usd":0.99730161}
{"ts":1752294960000,"o":117820,"h":117826.2,"l":117810.1,"c":117826.2,"v":19200,"usd":0.16296442}
{"ts":1752295020000,"o":117826.2,"h":117826.1,"l":117826.1,"c":117826.1,"v":130700,"usd":1.10926397}
{"ts":1752295080000,"o":117826.1,"h":117814,"l":117814,"c":117814,"v":1400,"usd":0.0118832}
{"ts":1752295140000,"o":117814,"h":117813.7,"l":117800,"c":117800,"v":52500,"usd":0.445644}
{"ts":1752295200000,"o":117800,"h":117790,"l":117790,"c":117790,"v":500,"usd":0.00424485}
{"ts":1752295260000,"o":117790,"h":117790,"l":117790,"c":117790,"v":0,"usd":0}
{"ts":1752295320000,"o":117790,"h":117784.9,"l":117760,"c":117760,"v":180500,"usd":1.53249957}
{"ts":1752295380000,"o":117760,"h":117766,"l":117750.1,"c":117760,"v":342500,"usd":2.90854746}
{"ts":1752295440000,"o":117760,"h":117752.5,"l":117720,"c":117752.5,"v":145000,"usd":1.23162003}
{"ts":1752295500000,"o":117752.5,"h":117752.5,"l":117752.5,"c":117752.5,"v":0,"usd":0}
{"ts":1752295560000,"o":117752.5,"h":117759.9,"l":117759.9,"c":117759.9,"v":22400,"usd":0.19021856}
{"ts":1752295620000,"o":117759.9,"h":117745.6,"l":117724.5,"c":117724.5,"v":54100,"usd":0.45951734}
{"ts":1752295680000,"o":117724.5,"h":117724.4,"l":117710,"c":117710,"v":370600,"usd":3.14809468}
{"ts":1752295740000,"o":117710,"h":117720,"l":117680.1,"c":117720,"v":228300,"usd":1.93968865}
{"ts":1752295800000,"o":117720,"h":117759.7,"l":117729.5,"c":117729.5,"v":66500,"usd":0.56476729}
{"ts":1752295860000,"o":117729.5,"h":117720,"l":117644.6,"c":117644.6,"v":317200,"usd":2.69545279}
{"ts":1752295920000,"o":117644.6,"h":117647.7,"l":117624.9,"c":117624.9,"v":181500,"usd":1.54280862}
{"ts":1752295980000,"o":117624.9,"h":117671.3,"l":117609.4,"c":117671.3,"v":421500,"usd":3.58355179}
{"ts":1752296040000,"o":117671.3,"h":117696,"l":117650.2,"c":117696,"v":49100,"usd":0.4172754}
{"ts":1752296100000,"o":117696,"h":117721.6,"l":117709.9,"c":117721.6,"v":98600,"usd":0.83761277}
{"ts":1752296160000,"o":117721.6,"h":117706,"l":117690,"c":117690,"v":64400,"usd":0.5471551}
{"ts":1752296220000,"o":117690,"h":117680,"l":117640.1,"c":117658.2,"v":400900,"usd":3.40741881}
{"ts":1752296280000,"o":117658.2,"h":117702.5,"l":117680,"c":117680,"v":280100,"usd":2.38013114}
{"ts":1752296340000,"o":117680,"h":117660,"l":117660,"c":117660,"v":200,"usd":0.00169982}
{"ts":1752296400000,"o":117660,"h":117680,"l":117640,"c":117680,"v":207900,"usd":1.76710023}
{"ts":1752296460000,"o":117680,"h":117712.4,"l":117695.9,"c":117712.4,"v":25800,"usd":0.21918342}
{"ts":1752296520000,"o":117712.4,"h":117708,"l":117693.5,"c":117708,"v":11400,"usd":0.09684994}
{"ts":1752296580000,"o":117708,"h":117703.5,"l":117680,"c":117680,"v":79800,"usd":0.67807447}
{"ts":1752296640000,"o":117680,"h":117680,"l":117680,"c":117680,"v":0,"usd":0}
{"ts":1752296700000,"o":117680,"h":117670,"l":117648.5,"c":117648.5,"v":36600,"usd":0.31107346}
{"ts":1752296760000,"o":117648.5,"h":117645.6,"l":117630.1,"c":117630.1,"v":74700,"usd":0.63495945}
{"ts":1752296820000,"o":117630.1,"h":117630,"l":117606.4,"c":117606.4,"v":43300,"usd":0.36813137}
{"ts":1752296880000,"o":117606.4,"h":117600.1,"l":117578,"c":117600.1,"v":377600,"usd":3.21103339}
{"ts":1752296940000,"o":117600.1,"h":117605.5,"l":117605.5,"c":117605.5,"v":49900,"usd":0.4242997}
{"ts":1752297000000,"o":117605.5,"h":117593.2,"l":117567,"c":117593.1,"v":136000,"usd":1.15673727}
{"ts":1752297060000,"o":117593.1,"h":117600,"l":117574,"c":117600,"v":9100,"usd":0.07739785}
{"ts":1752297120000,"o":117600,"h":117636.8,"l":117572.3,"c":117590,"v":391800,"usd":3.33168479}
{"ts":1752297180000,"o":117590,"h":117580,"l":117570.1,"c":117570.1,"v":5500,"usd":0.04678064}
{"ts":1752297240000,"o":117570.1,"h":117570.1,"l":117570.1,"c":117570.1,"v":22500,"usd":0.191376}
{"ts":1752297300000,"o":117570.1,"h":117603.1,"l":117577.8,"c":117581.4,"v":138300,"usd":1.1762286}
{"ts":1752297360000,"o":117581.4,"h":117579.9,"l":117543,"c":117579.9,"v":277100,"usd":2.35696094}
{"ts":1752297420000,"o":117579.9,"h":117600,"l":117590.4,"c":117600,"v":11700,"usd":0.09949777}
{"ts":1752297480000,"o":117600,"h":117639.9,"l":117615.4,"c":117615.4,"v":19400,"usd":0.16492282}
{"ts":1752297540000,"o":117615.4,"h":117615.3,"l":117590,"c":117590,"v":72100,"usd":0.6130893}
{"ts":1752297600000,"o":117590,"h":117608.6,"l":117577.1,"c":117595.2,"v":111700,"usd":0.94985326}
{"ts":1752297660000,"o":117595.2,"h":117595.2,"l":117595.2,"c":117595.2,"v":0,"usd":0}
{"ts":1752297720000,"o":117595.2,"h":117625.8,"l":117608.6,"c":117625.8,"v":228600,"usd":1.94361105}
{"ts":1752297780000,"o":117625.8,"h":117625.2,"l":117613.3,"c":117625.2,"v":54200,"usd":0.46082344}
{"ts":1752297840000,"o":117625.2,"h":117626.2,"l":117620.1,"c":117620.1,"v":38800,"usd":0.32985824}
{"ts":1752297900000,"o":117620.1,"h":117620,"l":117580.1,"c":117580.1,"v":197800,"usd":1.68192742}
{"ts":1752297960000,"o":117580.1,"h":117617.1,"l":117617,"c":117617,"v":72200,"usd":0.61385884}
{"ts":1752298020000,"o":117617,"h":117640,"l":117615.7,"c":117640,"v":125200,"usd":1.06439208}
{"ts":1752298080000,"o":117640,"h":117650,"l":117650,"c":117650,"v":6600,"usd":0.05609868}
{"ts":1752298140000,"o":117650,"h":117650,"l":117650,"c":117650,"v":10400,"usd":0.08839792}
{"ts":1752298200000,"o":117650,"h":117650,"l":117649.9,"c":117649.9,"v":156000,"usd":1.3259688}
{"ts":1752298260000,"o":117649.9,"h":117665.7,"l":117589.1,"c":117665.7,"v":523800,"usd":4.45320051}
{"ts":1752298320000,"o":117665.7,"h":117691.9,"l":117632.1,"c":117664.3,"v":314800,"usd":2.67544569}
{"ts":1752298380000,"o":117664.3,"h":117676.4,"l":117650.1,"c":117650.1,"v":50400,"usd":0.42829975}
{"ts":1752298440000,"o":117650.1,"h":117660,"l":117631,"c":117633.2,"v":106900,"usd":0.90875432}
{"ts":1752298500000,"o":117633.2,"h":117650,"l":117638.3,"c":117650,"v":13500,"usd":0.11475792}
{"ts":1752298560000,"o":117650,"h":117694.5,"l":117680,"c":117694.5,"v":800,"usd":0.00679758}
{"ts":1752298620000,"o":117694.5,"h":117704.1,"l":117694.5,"c":117704.1,"v":35600,"usd":0.30247202}
{"ts":1752298680000,"o":117704.1,"h":117719.9,"l":117687.4,"c":117687.4,"v":170700,"usd":1.45006401}
{"ts":1752298740000,"o":117687.4,"h":117716.1,"l":117680.1,"c":117716.1,"v":46400,"usd":0.39421558}
{"ts":1752298800000,"o":117716.1,"h":117701.3,"l":117701.3,"c":117701.3,"v":900,"usd":0.00764649}
{"ts":1752298860000,"o":117701.3,"h":117714.4,"l":117675.7,"c":117675.7,"v":102600,"usd":0.87168855}
{"ts":1752298920000,"o":117675.7,"h":117684.6,"l":117684.6,"c":117684.6,"v":400,"usd":0.00339892}
{"ts":1752298980000,"o":117684.6,"h":117684.6,"l":117684.6,"c":117684.6,"v":200,"usd":0.00169946}
{"ts":1752299040000,"o":117684.6,"h":117684.5,"l":117660,"c":117660,"v":180100,"usd":1.53043491}
{"ts":1752299100000,"o":117660,"h":117660,"l":117660,"c":117660,"v":0,"usd":0}
{"ts":1752299160000,"o":117660,"h":117662.9,"l":117659.8,"c":117662.9,"v":100700,"usd":0.85585923}
{"ts":1752299220000,"o":117662.9,"h":117675.8,"l":117675.8,"c":117675.8,"v":35900,"usd":0.30507461}
{"ts":1752299280000,"o":117675.8,"h":117675.8,"l":117675.8,"c":117675.8,"v":23300,"usd":0.19800107}
{"ts":1752299340000,"o":117675.8,"h":117699.9,"l":117688.1,"c":117688.1,"v":225900,"usd":1.91942846}
{"ts":1752299400000,"o":117688.1,"h":117672.5,"l":117650,"c":117650,"v":113800,"usd":0.96713178}
{"ts":1752299460000,"o":117650,"h":117700,"l":117643.6,"c":117700,"v":344100,"usd":2.92399643}
{"ts":1752299520000,"o":117700,"h":117719.9,"l":117719.9,"c":117719.9,"v":2000,"usd":0.0169894}
{"ts":1752299580000,"o":117719.9,"h":117738,"l":117719.9,"c":117738,"v":134100,"usd":1.13913891}
{"ts":1752299640000,"o":117738,"h":117740,"l":117735.2,"c":117740,"v":23300,"usd":0.19790076}
{"ts":1752299700000,"o":117740,"h":117758.9,"l":117727.9,"c":117730.6,"v":220400,"usd":1.87188522}
{"ts":1752299760000,"o":117730.6,"h":117730.5,"l":117700.1,"c":117729.2,"v":86700,"usd":0.73653823}
{"ts":1752299820000,"o":117729.2,"h":117751.2,"l":117732.2,"c":117751.2,"v":29300,"usd":0.24885157}
{"ts":1752299880000,"o":117751.2,"h":117738.8,"l":117720.6,"c":117720.6,"v":129600,"usd":1.10075114}
{"ts":1752299940000,"o":117720.6,"h":117720.6,"l":117720.6,"c":117720.6,"v":600,"usd":0.00509682}
{"ts":1752300000000,"o":117720.6,"h":117720.6,"l":117720.6,"c":117720.6,"v":0,"usd":0}
{"ts":1752300060000,"o":117720.6,"h":117720.6,"l":117720.6,"c":117720.6,"v":4000,"usd":0.0339788}
{"ts":1752300120000,"o":117720.6,"h":117738.9,"l":117690.1,"c":117738.9,"v":311400,"usd":2.64525225}
{"ts":1752300180000,"o":117738.9,"h":117738.9,"l":117738.9,"c":117738.9,"v":300,"usd":0.00254802}
{"ts":1752300240000,"o":117738.9,"h":117760,"l":117706.1,"c":117760,"v":96200,"usd":0.81716309}
{"ts":1752300300000,"o":117760,"h":117790.7,"l":117765.5,"c":117773.1,"v":286500,"usd":2.43258101}
{"ts":1752300360000,"o":117773.1,"h":117760,"l":117730,"c":117730.6,"v":84100,"usd":0.71423063}
{"ts":1752300420000,"o":117730.6,"h":117759.9,"l":117734.5,"c":117749.8,"v":147100,"usd":1.24929762}
{"ts":1752300480000,"o":117749.8,"h":117811.4,"l":117758.4,"c":117811.4,"v":122300,"usd":1.03840293}
{"ts":1752300540000,"o":117811.4,"h":117809.9,"l":117769.2,"c":117770,"v":74600,"usd":0.6333854}
{"ts":1752300600000,"o":117770,"h":117760,"l":117750,"c":117750,"v":41400,"usd":0.35157123}
{"ts":1752300660000,"o":117750,"h":117745.5,"l":117745.5,"c":117745.5,"v":31200,"usd":0.26497848}
{"ts":1752300720000,"o":117745.5,"h":117760,"l":117740,"c":117740,"v":180300,"usd":1.53124185}
{"ts":1752300780000,"o":117740,"h":117740,"l":117706.8,"c":117726.9,"v":392700,"usd":3.33550933}
{"ts":1752300840000,"o":117726.9,"h":117726.9,"l":117726.9,"c":117726.9,"v":0,"usd":0}
{"ts":1752300900000,"o":117726.9,"h":117740,"l":117738.4,"c":117740,"v":47900,"usd":0.40683384}
{"ts":1752300960000,"o":117740,"h":117763.4,"l":117760.1,"c":117763.4,"v":123700,"usd":1.05043544}
{"ts":1752301020000,"o":117763.4,"h":117760,"l":117760,"c":117760,"v":2200,"usd":0.01868196}
{"ts":1752301080000,"o":117760,"h":117760.1,"l":117744.9,"c":117760,"v":69300,"usd":0.58854246}
{"ts":1752301140000,"o":117760,"h":117747.2,"l":117747.2,"c":117747.2,"v":12100,"usd":0.10276288}
{"ts":1752301200000,"o":117747.2,"h":117760.1,"l":117758.2,"c":117760.1,"v":137600,"usd":1.16847568}
{"ts":1752301260000,"o":117760.1,"h":117760.1,"l":117760.1,"c":117760.1,"v":0,"usd":0}
{"ts":1752301320000,"o":117760.1,"h":117780,"l":117779.3,"c":117780,"v":149400,"usd":1.26848064}
{"ts":1752301380000,"o":117780,"h":117780,"l":117780,"c":117780,"v":0,"usd":0}
{"ts":1752301440000,"o":117780,"h":117793.9,"l":117793.9,"c":117793.9,"v":11500,"usd":0.0976281}
{"ts":1752301500000,"o":117793.9,"h":117863.4,"l":117788,"c":117842.4,"v":989700,"usd":8.40101797}
{"ts":1752301560000,"o":117842.4,"h":117863.4,"l":117863.4,"c":117863.4,"v":40900,"usd":0.34701196}
{"ts":1752301620000,"o":117863.4,"h":117852.8,"l":117837.8,"c":117837.8,"v":39600,"usd":0.33604338}
{"ts":1752301680000,"o":117837.8,"h":117877.9,"l":117800.6,"c":117877.9,"v":282300,"usd":2.39593335}
{"ts":1752301740000,"o":117877.9,"h":117999.9,"l":117878,"c":117922.3,"v":787500,"usd":6.67791034}
{"ts":1752301800000,"o":117922.3,"h":117953.5,"l":117922.4,"c":117946.9,"v":165700,"usd":1.40488377}
{"ts":1752301860000,"o":117946.9,"h":117935.7,"l":117935.7,"c":117935.7,"v":21100,"usd":0.17891112}
{"ts":1752301920000,"o":117935.7,"h":117935.7,"l":117858.6,"c":117860.9,"v":139600,"usd":1.1840661}
{"ts":1752301980000,"o":117860.9,"h":117920,"l":117861,"c":117906.9,"v":167900,"usd":1.42432359}
{"ts":1752302040000,"o":117906.9,"h":117906.9,"l":117906.9,"c":117906.9,"v":9500,"usd":0.08057235}
{"ts":1752302100000,"o":117906.9,"h":117985.2,"l":117935.5,"c":117985.2,"v":291600,"usd":2.47200542}
{"ts":1752302160000,"o":117985.2,"h":118026.6,"l":117985.3,"c":118026.6,"v":197900,"usd":1.67700357}
{"ts":1752302220000,"o":118026.6,"h":118020.7,"l":118013.6,"c":118013.6,"v":55300,"usd":0.46856321}
{"ts":1752302280000,"o":118013.6,"h":118013.6,"l":118000,"c":118002.5,"v":111800,"usd":0.94735124}
{"ts":1752302340000,"o":118002.5,"h":117998.7,"l":117996,"c":117998.7,"v":28200,"usd":0.2389921}
{"ts":1752302400000,"o":117998.7,"h":118013.6,"l":117998.8,"c":118013.6,"v":57400,"usd":0.48641611}
{"ts":1752302460000,"o":118013.6,"h":118008.1,"l":118008.1,"c":118008.1,"v":13800,"usd":0.1169412}
{"ts":1752302520000,"o":118008.1,"h":118008.2,"l":118008.2,"c":118008.2,"v":300,"usd":0.0025422}
{"ts":1752302580000,"o":118008.2,"h":118013.7,"l":118008.2,"c":118008.2,"v":48500,"usd":0.41098132}
{"ts":1752302640000,"o":118008.2,"h":118013.7,"l":117992.9,"c":117992.9,"v":315200,"usd":2.67093501}
{"ts":1752302700000,"o":117992.9,"h":117990,"l":117950.1,"c":117988.2,"v":488800,"usd":4.14338531}
{"ts":1752302760000,"o":117988.2,"h":118000,"l":117988.3,"c":118000,"v":508100,"usd":4.30595042}
{"ts":1752302820000,"o":118000,"h":118013.6,"l":117974.9,"c":117975.3,"v":449800,"usd":3.81173913}
{"ts":1752302880000,"o":117975.3,"h":117970,"l":117917,"c":117955.2,"v":961500,"usd":8.15285528}
{"ts":1752302940000,"o":117955.2,"h":117955.3,"l":117872.1,"c":117909.4,"v":574900,"usd":4.87568058}
{"ts":1752303000000,"o":117909.4,"h":117919.9,"l":117919.9,"c":117919.9,"v":1400,"usd":0.01187242}
{"ts":1752303060000,"o":117919.9,"h":117940,"l":117920,"c":117940,"v":65000,"usd":0.55116084}
{"ts":1752303120000,"o":117940,"h":117950,"l":117949.9,"c":117950,"v":20100,"usd":0.17041182}
{"ts":1752303180000,"o":117950,"h":117950,"l":117950,"c":117950,"v":0,"usd":0}
{"ts":1752303240000,"o":117950,"h":117950,"l":117950,"c":117950,"v":1000,"usd":0.0084782}
{"ts":1752303300000,"o":117950,"h":117950,"l":117949.9,"c":117949.9,"v":246700,"usd":2.09157194}
{"ts":1752303360000,"o":117949.9,"h":117969.9,"l":117936,"c":117969.9,"v":131400,"usd":1.11408441}
{"ts":1752303420000,"o":117969.9,"h":117969.9,"l":117920.1,"c":117920.1,"v":434600,"usd":3.68477999}
{"ts":1752303480000,"o":117920.1,"h":117956.5,"l":117956.5,"c":117956.5,"v":190700,"usd":1.61669739}
{"ts":1752303540000,"o":117956.5,"h":117936.1,"l":117936.1,"c":117936.1,"v":87300,"usd":0.74023416}
{"ts":1752303600000,"o":117936.1,"h":117959.9,"l":117870,"c":117870,"v":143500,"usd":1.21700296}
{"ts":1752303660000,"o":117870,"h":117870.1,"l":117863.2,"c":117870.1,"v":251800,"usd":2.13625257}
{"ts":1752303720000,"o":117870.1,"h":117939.9,"l":117900,"c":117920.1,"v":221400,"usd":1.8774292}
{"ts":1752303780000,"o":117920.1,"h":117911.4,"l":117890,"c":117890,"v":40200,"usd":0.34094852}
{"ts":1752303840000,"o":117890,"h":117880.1,"l":117880,"c":117880.1,"v":20900,"usd":0.17729888}
{"ts":1752303900000,"o":117880.1,"h":117919.9,"l":117882.8,"c":117919.9,"v":27000,"usd":0.22896894}
{"ts":1752303960000,"o":117919.9,"h":117898.6,"l":117898.6,"c":117898.6,"v":1100,"usd":0.00933009}
{"ts":1752304020000,"o":117898.6,"h":117920,"l":117898.6,"c":117920,"v":18900,"usd":0.16030759}
{"ts":1752304080000,"o":117920,"h":117920,"l":117920,"c":117920,"v":0,"usd":0}
{"ts":1752304140000,"o":117920,"h":117934.6,"l":117916.5,"c":117916.5,"v":75500,"usd":0.64021042}
{"ts":1752304200000,"o":117916.5,"h":117933.4,"l":117916.5,"c":117933.4,"v":59700,"usd":0.5062839}
{"ts":1752304260000,"o":117933.4,"h":117920,"l":117915.6,"c":117920,"v":46500,"usd":0.39434775}
{"ts":1752304320000,"o":117920,"h":118029.9,"l":117936.6,"c":118029.9,"v":555300,"usd":4.70673717}
{"ts":1752304380000,"o":118029.9,"h":118100,"l":118030,"c":118058.2,"v":522700,"usd":4.42680662}
{"ts":1752304440000,"o":118058.2,"h":118096.6,"l":118015.3,"c":118025.7,"v":930000,"usd":7.8788354}
{"ts":1752304500000,"o":118025.7,"h":118030,"l":118010,"c":118010,"v":151000,"usd":1.27948598}
{"ts":1752304560000,"o":118010,"h":118000,"l":117930,"c":117930,"v":53800,"usd":0.45602718}
{"ts":1752304620000,"o":117930,"h":117968.7,"l":117940,"c":117961.8,"v":37300,"usd":0.3162253}
{"ts":1752304680000,"o":117961.8,"h":118040,"l":117978.3,"c":117997.9,"v":260900,"usd":2.21099801}
{"ts":1752304740000,"o":117997.9,"h":118074.9,"l":118010,"c":118049.5,"v":164700,"usd":1.39526811}
{"ts":1752304800000,"o":118049.5,"h":118057.5,"l":118000.1,"c":118000.1,"v":51300,"usd":0.43465122}
{"ts":1752304860000,"o":118000.1,"h":118009.9,"l":117990,"c":117990,"v":173100,"usd":1.46700349}
{"ts":1752304920000,"o":117990,"h":117980,"l":117970,"c":117970,"v":43300,"usd":0.36702662}
{"ts":1752304980000,"o":117970,"h":117970,"l":117960,"c":117960,"v":34800,"usd":0.29500435}
{"ts":1752305040000,"o":117960,"h":117950.1,"l":117950,"c":117950.1,"v":21000,"usd":0.1780422}
{"ts":1752305100000,"o":117950.1,"h":117963.3,"l":117963.2,"c":117963.3,"v":52300,"usd":0.44335756}
{"ts":1752305160000,"o":117963.3,"h":117979.9,"l":117968.4,"c":117968.4,"v":26400,"usd":0.22377648}
{"ts":1752305220000,"o":117968.4,"h":117979.9,"l":117940.1,"c":117951.9,"v":177400,"usd":1.50398831}
{"ts":1752305280000,"o":117951.9,"h":117978.3,"l":117962,"c":117978.3,"v":59400,"usd":0.50353674}
{"ts":1752305340000,"o":117978.3,"h":117980,"l":117959,"c":117980,"v":31200,"usd":0.26447152}
{"ts":1752305400000,"o":117980,"h":117999.9,"l":117951.9,"c":117960,"v":132800,"usd":1.12576878}
{"ts":1752305460000,"o":117960,"h":117959.9,"l":117950,"c":117950,"v":131700,"usd":1.11654584}
{"ts":1752305520000,"o":117950,"h":117940.1,"l":117922.5,"c":117922.5,"v":36400,"usd":0.30864386}
{"ts":1752305580000,"o":117922.5,"h":117931.7,"l":117887,"c":117887,"v":410600,"usd":3.48272984}
{"ts":1752305640000,"o":117887,"h":117887,"l":117837.1,"c":117844.8,"v":234300,"usd":1.98799772}
{"ts":1752305700000,"o":117844.8,"h":117864,"l":117837.2,"c":117864,"v":434900,"usd":3.69008768}
{"ts":1752305760000,"o":117864,"h":117848.6,"l":117810.6,"c":117810.6,"v":473500,"usd":4.01827147}
{"ts":1752305820000,"o":117810.6,"h":117810,"l":117756,"c":117790.2,"v":204200,"usd":1.73379178}
{"ts":1752305880000,"o":117790.2,"h":117839.9,"l":117800,"c":117800.1,"v":180600,"usd":1.53272}
{"ts":1752305940000,"o":117800.1,"h":117823.5,"l":117800.1,"c":117803.4,"v":64800,"usd":0.55003809}
{"ts":1752306000000,"o":117803.4,"h":117803.4,"l":117803.4,"c":117803.4,"v":0,"usd":0}
{"ts":1752306060000,"o":117803.4,"h":117801,"l":117790.1,"c":117801,"v":22800,"usd":0.19355404}
{"ts":1752306120000,"o":117801,"h":117790,"l":117774.3,"c":117774.3,"v":44200,"usd":0.37526927}
{"ts":1752306180000,"o":117774.3,"h":117770,"l":117770,"c":117770,"v":10600,"usd":0.09000566}
{"ts":1752306240000,"o":117770,"h":117786.5,"l":117759,"c":117759,"v":132400,"usd":1.1241901}
{"ts":1752306300000,"o":117759,"h":117773.5,"l":117755.9,"c":117758.9,"v":242800,"usd":2.06182226}
{"ts":1752306360000,"o":117758.9,"h":117758.9,"l":117758.9,"c":117758.9,"v":2000,"usd":0.0169838}
{"ts":1752306420000,"o":117758.9,"h":117758.9,"l":117680.2,"c":117720,"v":570000,"usd":4.84154166}
{"ts":1752306480000,"o":117720,"h":117729.9,"l":117700.1,"c":117720.7,"v":64600,"usd":0.54874239}
{"ts":1752306540000,"o":117720.7,"h":117712.6,"l":117680,"c":117683.7,"v":206600,"usd":1.75540369}
{"ts":1752306600000,"o":117683.7,"h":117720,"l":117702.1,"c":117720,"v":142900,"usd":1.21401739}
{"ts":1752306660000,"o":117720,"h":117729.9,"l":117674.5,"c":117687.8,"v":111300,"usd":0.94556676}
{"ts":1752306720000,"o":117687.8,"h":117695.4,"l":117674.6,"c":117675.9,"v":556700,"usd":4.73040767}
{"ts":1752306780000,"o":117675.9,"h":117700,"l":117694.4,"c":117700,"v":5500,"usd":0.04673122}
{"ts":1752306840000,"o":117700,"h":117710.9,"l":117710.9,"c":117710.9,"v":4200,"usd":0.03568068}
{"ts":1752306900000,"o":117710.9,"h":117745.8,"l":117700,"c":117700.1,"v":483000,"usd":4.10245537}
{"ts":1752306960000,"o":117700.1,"h":117706.4,"l":117700.3,"c":117701.7,"v":104900,"usd":0.89122357}
{"ts":1752307020000,"o":117701.7,"h":117691.8,"l":117691.8,"c":117691.8,"v":5000,"usd":0.042484}
{"ts":1752307080000,"o":117691.8,"h":117714.7,"l":117691.8,"c":117714.7,"v":20100,"usd":0.1707756}
{"ts":1752307140000,"o":117714.7,"h":117760,"l":117740,"c":117760,"v":121100,"usd":1.02853419}
{"ts":1752307200000,"o":117760,"h":117771.4,"l":117760,"c":117771.4,"v":10700,"usd":0.09086194}
{"ts":1752307260000,"o":117771.4,"h":117819.9,"l":117771.4,"c":117819.9,"v":185300,"usd":1.57282354}
{"ts":1752307320000,"o":117819.9,"h":117829.1,"l":117800.1,"c":117812.4,"v":92600,"usd":0.78598641}
{"ts":1752307380000,"o":117812.4,"h":117812.4,"l":117812.4,"c":117812.4,"v":0,"usd":0}
{"ts":1752307440000,"o":117812.4,"h":117854.3,"l":117818.6,"c":117854.3,"v":14600,"usd":0.1239176}
{"ts":1752307500000,"o":117854.3,"h":117854.4,"l":117843,"c":117854.4,"v":76000,"usd":0.64487126}
{"ts":1752307560000,"o":117854.4,"h":117859.9,"l":117859.9,"c":117859.9,"v":800,"usd":0.00678768}
{"ts":1752307620000,"o":117859.9,"h":117860,"l":117860,"c":117860,"v":5000,"usd":0.042423}
{"ts":1752307680000,"o":117860,"h":117860,"l":117860,"c":117860,"v":0,"usd":0}
{"ts":1752307740000,"o":117860,"h":117859.9,"l":117840,"c":117840,"v":33900,"usd":0.28763184}
{"ts":1752307800000,"o":117840,"h":117857.6,"l":117830.1,"c":117852.3,"v":98500,"usd":0.83582969}
{"ts":1752307860000,"o":117852.3,"h":117846.2,"l":117830,"c":117830,"v":21400,"usd":0.18160488}
{"ts":1752307920000,"o":117830,"h":117860,"l":117820.1,"c":117860,"v":129200,"usd":1.09658268}
{"ts":1752307980000,"o":117860,"h":117859.9,"l":117859.9,"c":117859.9,"v":24800,"usd":0.21041808}
{"ts":1752308040000,"o":117859.9,"h":117866.7,"l":117840.1,"c":117866.7,"v":38000,"usd":0.32247123}
{"ts":1752308100000,"o":117866.7,"h":117866.8,"l":117866.8,"c":117866.8,"v":7800,"usd":0.06617676}
{"ts":1752308160000,"o":117866.8,"h":117880,"l":117868.9,"c":117880,"v":123900,"usd":1.05116728}
{"ts":1752308220000,"o":117880,"h":117916.6,"l":117880,"c":117916.5,"v":76000,"usd":0.64456956}
{"ts":1752308280000,"o":117916.5,"h":117911,"l":117894,"c":117911,"v":49900,"usd":0.42324282}
{"ts":1752308340000,"o":117911,"h":117902.2,"l":117902.2,"c":117902.2,"v":3000,"usd":0.0254448}
{"ts":1752308400000,"o":117902.2,"h":117902.1,"l":117891.4,"c":117891.4,"v":76000,"usd":0.64464872}
{"ts":1752308460000,"o":117891.4,"h":117891.4,"l":117891.4,"c":117891.4,"v":0,"usd":0}
{"ts":1752308520000,"o":117891.4,"h":117905.1,"l":117879.9,"c":117879.9,"v":29500,"usd":0.25022718}
{"ts":1752308580000,"o":117879.9,"h":117880.1,"l":117868.8,"c":117880.1,"v":303700,"usd":2.57647933}
{"ts":1752308640000,"o":117880.1,"h":117891.5,"l":117850.1,"c":117880,"v":152400,"usd":1.29294457}
{"ts":1752308700000,"o":117880,"h":117900,"l":117890.4,"c":117896.3,"v":34900,"usd":0.29601905}
{"ts":1752308760000,"o":117896.3,"h":117896.3,"l":117896.3,"c":117896.3,"v":0,"usd":0}
{"ts":1752308820000,"o":117896.3,"h":117899.9,"l":117899.9,"c":117899.9,"v":400,"usd":0.00339272}
{"ts":1752308880000,"o":117899.9,"h":117899.9,"l":117899.9,"c":117899.9,"v":0,"usd":0}
{"ts":1752308940000,"o":117899.9,"h":117899.9,"l":117899.9,"c":117899.9,"v":0,"usd":0}
{"ts":1752309000000,"o":117899.9,"h":117888.3,"l":117885,"c":117885,"v":21100,"usd":0.17898316}
{"ts":1752309060000,"o":117885,"h":117884.9,"l":117884.9,"c":117884.9,"v":1900,"usd":0.01611751}
{"ts":1752309120000,"o":117884.9,"h":117884.9,"l":117862.8,"c":117862.8,"v":515400,"usd":4.37248757}
{"ts":1752309180000,"o":117862.8,"h":117862.8,"l":117827.3,"c":117827.3,"v":1140200,"usd":9.67519801}
{"ts":1752309240000,"o":117827.3,"h":117869.9,"l":117820.1,"c":117865.7,"v":338200,"usd":2.86955312}
{"ts":1752309300000,"o":117865.7,"h":117870,"l":117857.2,"c":117857.2,"v":33500,"usd":0.28421119}
{"ts":1752309360000,"o":117857.2,"h":117869.9,"l":117869.9,"c":117869.9,"v":4300,"usd":0.03648077}
{"ts":1752309420000,"o":117869.9,"h":117869.9,"l":117869.9,"c":117869.9,"v":17800,"usd":0.15101342}
{"ts":1752309480000,"o":117869.9,"h":117885,"l":117860.7,"c":117885,"v":257800,"usd":2.18704808}
{"ts":1752309540000,"o":117885,"h":117889.9,"l":117875.9,"c":117875.9,"v":35700,"usd":0.30283865}
{"ts":1752309600000,"o":117875.9,"h":117875.9,"l":117875.9,"c":117875.9,"v":0,"usd":0}
{"ts":1752309660000,"o":117875.9,"h":117875.9,"l":117875.9,"c":117875.9,"v":0,"usd":0}
{"ts":1752309720000,"o":117875.9,"h":117860,"l":117819,"c":117823.5,"v":842300,"usd":7.14850579}
{"ts":1752309780000,"o":117823.5,"h":117833.6,"l":117820,"c":117820,"v":133100,"usd":1.12955435}
{"ts":1752309840000,"o":117820,"h":117820,"l":117820,"c":117820,"v":0,"usd":0}
{"ts":1752309900000,"o":117820,"h":117840,"l":117810.1,"c":117840,"v":163900,"usd":1.39117607}
{"ts":1752309960000,"o":117840,"h":117860,"l":117834.6,"c":117860,"v":104500,"usd":0.8866754}
{"ts":1752310020000,"o":117860,"h":117860,"l":117860,"c":117860,"v":0,"usd":0}
{"ts":1752310080000,"o":117860,"h":117860.1,"l":117860.1,"c":117860.1,"v":102400,"usd":0.86882304}
{"ts":1752310140000,"o":117860.1,"h":117860,"l":117830.1,"c":117830.1,"v":34100,"usd":0.28932684}
{"ts":1752310200000,"o":117830.1,"h":117830.1,"l":117809.9,"c":117809.9,"v":473900,"usd":4.02233481}
{"ts":1752310260000,"o":117809.9,"h":117803.9,"l":117790,"c":117790,"v":79400,"usd":0.674019}
{"ts":1752310320000,"o":117790,"h":117796.6,"l":117768.6,"c":117792.6,"v":215300,"usd":1.82804171}
{"ts":1752310380000,"o":117792.6,"h":117792.6,"l":117792.6,"c":117792.6,"v":0,"usd":0}
{"ts":1752310440000,"o":117792.6,"h":117806.7,"l":117792.6,"c":117806.7,"v":149300,"usd":1.26738085}
{"ts":1752310500000,"o":117806.7,"h":117840,"l":117820,"c":117840,"v":17200,"usd":0.14597758}
{"ts":1752310560000,"o":117840,"h":117859.9,"l":117857.8,"c":117859.9,"v":63000,"usd":0.53453944}
{"ts":1752310620000,"o":117859.9,"h":117857.7,"l":117844.1,"c":117844.1,"v":1700,"usd":0.01442566}
{"ts":1752310680000,"o":117844.1,"h":117880,"l":117844.1,"c":117873.9,"v":123800,"usd":1.05043424}
{"ts":1752310740000,"o":117873.9,"h":117953.8,"l":117860.1,"c":117935,"v":1409500,"usd":11.95568866}
{"ts":1752310800000,"o":117935,"h":117993.6,"l":117932.7,"c":117951.5,"v":668500,"usd":5.66773426}
{"ts":1752310860000,"o":117951.5,"h":117975,"l":117936,"c":117959.2,"v":150600,"usd":1.27691538}
{"ts":1752310920000,"o":117959.2,"h":117953.2,"l":117935.9,"c":117935.9,"v":40800,"usd":0.34592782}
{"ts":1752310980000,"o":117935.9,"h":117930,"l":117922.5,"c":117922.5,"v":1600,"usd":0.01356761}
{"ts":1752311040000,"o":117922.5,"h":117922.6,"l":117901.7,"c":117901.7,"v":430900,"usd":3.65416405}
{"ts":1752311100000,"o":117901.7,"h":117923.9,"l":117901.8,"c":117923.9,"v":161800,"usd":1.37230464}
{"ts":1752311160000,"o":117923.9,"h":117951.5,"l":117940,"c":117951.5,"v":22100,"usd":0.18736633}
{"ts":1752311220000,"o":117951.5,"h":117929,"l":117920,"c":117921.4,"v":50200,"usd":0.42570601}
{"ts":1752311280000,"o":117921.4,"h":117921.3,"l":117921.3,"c":117921.3,"v":6400,"usd":0.05427328}
{"ts":1752311340000,"o":117921.3,"h":117921.3,"l":117921.3,"c":117921.3,"v":0,"usd":0}
{"ts":1752311400000,"o":117921.3,"h":117921.3,"l":117921.3,"c":117921.3,"v":0,"usd":0}
{"ts":1752311460000,"o":117921.3,"h":117952,"l":117917.6,"c":117952,"v":244800,"usd":2.07602465}
{"ts":1752311520000,"o":117952,"h":117943.4,"l":117943.4,"c":117943.4,"v":4000,"usd":0.0339144}
{"ts":1752311580000,"o":117943.4,"h":117943.4,"l":117943.4,"c":117943.4,"v":0,"usd":0}
{"ts":1752311640000,"o":117943.4,"h":117928.6,"l":117926.7,"c":117928.6,"v":331200,"usd":2.80850067}
{"ts":1752311700000,"o":117928.6,"h":117926.2,"l":117920,"c":117920,"v":12800,"usd":0.1085428}
{"ts":1752311760000,"o":117920,"h":118059.9,"l":117917.6,"c":118059.9,"v":689100,"usd":5.8411324}
{"ts":1752311820000,"o":118059.9,"h":118074.6,"l":118030.1,"c":118030.1,"v":166600,"usd":1.41111896}
{"ts":1752311880000,"o":118030.1,"h":118030,"l":117971.1,"c":117971.1,"v":155600,"usd":1.31868782}
{"ts":1752311940000,"o":117971.1,"h":118000,"l":117960.1,"c":118000,"v":265300,"usd":2.24895559}
{"ts":1752312000000,"o":118000,"h":118017.4,"l":118017.4,"c":118017.4,"v":24000,"usd":0.2033592}
{"ts":1752312060000,"o":118017.4,"h":118007.4,"l":117987.6,"c":117998.7,"v":17600,"usd":0.14915934}
{"ts":1752312120000,"o":117998.7,"h":118006,"l":117989.7,"c":118006,"v":53300,"usd":0.45173169}
{"ts":1752312180000,"o":118006,"h":118037,"l":118005.9,"c":118037,"v":363100,"usd":3.0766379}
{"ts":1752312240000,"o":118037,"h":118050.5,"l":118030.9,"c":118050.5,"v":61000,"usd":0.51679454}
{"ts":1752312300000,"o":118050.5,"h":118047.9,"l":118047.9,"c":118047.9,"v":25400,"usd":0.21516594}
{"ts":1752312360000,"o":118047.9,"h":118059.9,"l":118058.6,"c":118058.6,"v":2600,"usd":0.02202293}
{"ts":1752312420000,"o":118058.6,"h":118047.2,"l":118010,"c":118010,"v":63000,"usd":0.5337178}
{"ts":1752312480000,"o":118010,"h":118010,"l":118010,"c":118010,"v":0,"usd":0}
{"ts":1752312540000,"o":118010,"h":118010,"l":118010,"c":118010,"v":0,"usd":0}
{"ts":1752312600000,"o":118010,"h":118001.1,"l":118001.1,"c":118001.1,"v":1500,"usd":0.01271175}
{"ts":1752312660000,"o":118001.1,"h":118001.1,"l":118001.1,"c":118001.1,"v":1300,"usd":0.01101685}
{"ts":1752312720000,"o":118001.1,"h":118001,"l":117987.5,"c":117987.5,"v":229700,"usd":1.94677546}
{"ts":1752312780000,"o":117987.5,"h":117987.5,"l":117987.5,"c":117987.5,"v":0,"usd":0}
{"ts":1752312840000,"o":117987.5,"h":117980,"l":117979.6,"c":117979.6,"v":180000,"usd":1.52568}
{"ts":1752312900000,"o":117979.6,"h":118001.7,"l":117938.5,"c":117949.9,"v":1614000,"usd":13.68247295}
{"ts":1752312960000,"o":117949.9,"h":118002.4,"l":117949.9,"c":117954.9,"v":280500,"usd":2.37756287}
{"ts":1752313020000,"o":117954.9,"h":117970.9,"l":117920.1,"c":117933,"v":374500,"usd":3.17519654}
{"ts":1752313080000,"o":117933,"h":117979.9,"l":117958.1,"c":117979.5,"v":210800,"usd":1.7868532}
{"ts":1752313140000,"o":117979.5,"h":118056.2,"l":117971,"c":118051.3,"v":60100,"usd":0.50922367}
{"ts":1752313200000,"o":118051.3,"h":118051.2,"l":118000,"c":118000,"v":44300,"usd":0.37530798}
{"ts":1752313260000,"o":118000,"h":118060,"l":118000.1,"c":118060,"v":317400,"usd":2.68863282}
{"ts":1752313320000,"o":118060,"h":118073.1,"l":118056.8,"c":118056.8,"v":29900,"usd":0.25324407}
{"ts":1752313380000,"o":118056.8,"h":118056.8,"l":118048.5,"c":118048.5,"v":13800,"usd":0.11689302}
{"ts":1752313440000,"o":118048.5,"h":118048.5,"l":118048.4,"c":118048.4,"v":129000,"usd":1.0927719}
{"ts":1752313500000,"o":118048.4,"h":118093.5,"l":118040.1,"c":118093.4,"v":584800,"usd":4.95351821}
{"ts":1752313560000,"o":118093.4,"h":118098.6,"l":118060,"c":118060,"v":43300,"usd":0.36668584}
{"ts":1752313620000,"o":118060,"h":118062.1,"l":118050.1,"c":118059.6,"v":38000,"usd":0.32188003}
{"ts":1752313680000,"o":118059.6,"h":118052.8,"l":118052.7,"c":118052.8,"v":153900,"usd":1.30365612}
{"ts":1752313740000,"o":118052.8,"h":118079.9,"l":118070.3,"c":118070.3,"v":17400,"usd":0.14736195}
{"ts":1752313800000,"o":118070.3,"h":118148,"l":118070.3,"c":118076.5,"v":1049900,"usd":8.88951764}
{"ts":1752313860000,"o":118076.5,"h":118115.3,"l":118076.6,"c":118096.9,"v":77500,"usd":0.65617293}
{"ts":1752313920000,"o":118096.9,"h":118179.2,"l":118096.5,"c":118179.1,"v":352300,"usd":2.98208803}
{"ts":1752313980000,"o":118179.1,"h":118238.3,"l":118161.1,"c":118235.9,"v":862800,"usd":7.2987656}
{"ts":1752314040000,"o":118235.9,"h":118236,"l":118210.1,"c":118210.1,"v":38500,"usd":0.32567627}
{"ts":1752314100000,"o":118210.1,"h":118230.1,"l":118211.7,"c":118222.2,"v":157400,"usd":1.3313908}
{"ts":1752314160000,"o":118222.2,"h":118210,"l":118128.4,"c":118128.4,"v":141000,"usd":1.19327689}
{"ts":1752314220000,"o":118128.4,"h":118150,"l":118119.4,"c":118150,"v":138300,"usd":1.17061429}
{"ts":1752314280000,"o":118150,"h":118219.9,"l":118141.5,"c":118219.9,"v":334100,"usd":2.82688363}
{"ts":1752314340000,"o":118219.9,"h":118180.1,"l":118180.1,"c":118180.1,"v":2500,"usd":0.02115425}
{"ts":1752314400000,"o":118180.1,"h":118194.2,"l":118180.1,"c":118194.2,"v":22600,"usd":0.19122442}
{"ts":1752314460000,"o":118194.2,"h":118190.4,"l":118070.6,"c":118079.1,"v":512200,"usd":4.33532808}
{"ts":1752314520000,"o":118079.1,"h":118102.4,"l":118090.1,"c":118102.4,"v":42200,"usd":0.3573283}
{"ts":1752314580000,"o":118102.4,"h":118105.8,"l":118052.1,"c":118090,"v":175200,"usd":1.48373037}
{"ts":1752314640000,"o":118090,"h":118110,"l":118038,"c":118050.3,"v":364700,"usd":3.08896254}
{"ts":1752314700000,"o":118050.3,"h":118082.3,"l":118054.4,"c":118082.3,"v":93200,"usd":0.78932556}
{"ts":1752314760000,"o":118082.3,"h":118082.3,"l":118060.1,"c":118060.1,"v":180200,"usd":1.52632454}
{"ts":1752314820000,"o":118060.1,"h":118109.9,"l":118089.8,"c":118109.9,"v":142700,"usd":1.20833067}
{"ts":1752314880000,"o":118109.9,"h":118107.5,"l":118107.5,"c":118107.5,"v":5000,"usd":0.0423345}
{"ts":1752314940000,"o":118107.5,"h":118109.9,"l":118036.7,"c":118036.8,"v":583400,"usd":4.94038857}
{"ts":1752315000000,"o":118036.8,"h":118036.7,"l":118026.6,"c":118034.7,"v":3700,"usd":0.03134679}
{"ts":1752315060000,"o":118034.7,"h":118034.8,"l":118014.6,"c":118020,"v":40600,"usd":0.34399333}
{"ts":1752315120000,"o":118020,"h":118020,"l":118012.6,"c":118012.6,"v":21800,"usd":0.18471376}
{"ts":1752315180000,"o":118012.6,"h":118012.6,"l":117920.2,"c":117920.2,"v":419000,"usd":3.55180359}
{"ts":1752315240000,"o":117920.2,"h":117937.4,"l":117910,"c":117910,"v":373000,"usd":3.1631018}
{"ts":1752315300000,"o":117910,"h":118019.5,"l":117900,"c":118004.8,"v":1221500,"usd":10.35538571}
{"ts":1752315360000,"o":118004.8,"h":118040,"l":118010.1,"c":118014.6,"v":75800,"usd":0.6421723}
{"ts":1752315420000,"o":118014.6,"h":118053.6,"l":118028.6,"c":118053.6,"v":197800,"usd":1.67552718}
{"ts":1752315480000,"o":118053.6,"h":118084.1,"l":118053.7,"c":118084.1,"v":218500,"usd":1.8508423}
{"ts":1752315540000,"o":118084.1,"h":118093.3,"l":118055.1,"c":118055.1,"v":267000,"usd":2.2612158}
{"ts":1752315600000,"o":118055.1,"h":118116.4,"l":118086.7,"c":118116.4,"v":320900,"usd":2.71697675}
{"ts":1752315660000,"o":118116.4,"h":118120,"l":118097.7,"c":118120,"v":3700,"usd":0.03132504}
{"ts":1752315720000,"o":118120,"h":118126.9,"l":118080.2,"c":118080.3,"v":796300,"usd":6.7425344}
{"ts":1752315780000,"o":118080.3,"h":118120,"l":118096,"c":118096,"v":207000,"usd":1.75280093}
{"ts":1752315840000,"o":118096,"h":118112,"l":118085.2,"c":118088.2,"v":253400,"usd":2.14583419}
{"ts":1752315900000,"o":118088.2,"h":118080,"l":118060,"c":118060,"v":119400,"usd":1.01117563}
{"ts":1752315960000,"o":118060,"h":118099.7,"l":118050.1,"c":118099.7,"v":343600,"usd":2.9099366}
{"ts":1752316020000,"o":118099.7,"h":118100,"l":118100,"c":118100,"v":13100,"usd":0.11092294}
{"ts":1752316080000,"o":118100,"h":118119.9,"l":118061.7,"c":118100.2,"v":212400,"usd":1.79858995}
{"ts":1752316140000,"o":118100.2,"h":118100.8,"l":118080,"c":118080.1,"v":2300,"usd":0.01947632}
{"ts":1752316200000,"o":118080.1,"h":118097.8,"l":118080.1,"c":118097.8,"v":12400,"usd":0.10501276}
{"ts":1752316260000,"o":118097.8,"h":118113.2,"l":118097.9,"c":118113.2,"v":7700,"usd":0.06519942}
{"ts":1752316320000,"o":118113.2,"h":118137.9,"l":118120,"c":118137.9,"v":146700,"usd":1.24189207}
{"ts":1752316380000,"o":118137.9,"h":118180,"l":118138,"c":118169.4,"v":370600,"usd":3.13633035}
{"ts":1752316440000,"o":118169.4,"h":118179.1,"l":118174.8,"c":118174.8,"v":190100,"usd":1.60856952}
{"ts":1752316500000,"o":118174.8,"h":118174.8,"l":118147.8,"c":118147.8,"v":54800,"usd":0.46378312}
{"ts":1752316560000,"o":118147.8,"h":118147.8,"l":118097.8,"c":118097.8,"v":164600,"usd":1.39365231}
{"ts":1752316620000,"o":118097.8,"h":118090,"l":118070.1,"c":118070.1,"v":33400,"usd":0.28288081}
{"ts":1752316680000,"o":118070.1,"h":118120,"l":118070.1,"c":118120,"v":77800,"usd":0.65885283}
{"ts":1752316740000,"o":118120,"h":118125.3,"l":118110.1,"c":118110.1,"v":221100,"usd":1.87175342}
{"ts":1752316800000,"o":118110.1,"h":118135.7,"l":118090.1,"c":118135.7,"v":194800,"usd":1.64925618}
{"ts":1752316860000,"o":118135.7,"h":118144.6,"l":118126.3,"c":118126.3,"v":279500,"usd":2.3658436}
{"ts":1752316920000,"o":118126.3,"h":118134.7,"l":118134,"c":118134,"v":3300,"usd":0.02793437}
{"ts":1752316980000,"o":118134,"h":118134,"l":118134,"c":118134,"v":0,"usd":0}
{"ts":1752317040000,"o":118134,"h":118134,"l":118134,"c":118134,"v":14700,"usd":0.1244355}
{"ts":1752317100000,"o":118134,"h":118120.1,"l":118120.1,"c":118120.1,"v":200,"usd":0.0016932}
{"ts":1752317160000,"o":118120.1,"h":118140.4,"l":118094.1,"c":118094.1,"v":39700,"usd":0.33609859}
{"ts":1752317220000,"o":118094.1,"h":118140,"l":118121.1,"c":118140,"v":23200,"usd":0.19640692}
{"ts":1752317280000,"o":118140,"h":118185.3,"l":118140,"c":118150.1,"v":210900,"usd":1.78493963}
{"ts":1752317340000,"o":118150.1,"h":118150,"l":118110.1,"c":118110.1,"v":119200,"usd":1.00896966}
{"ts":1752317400000,"o":118110.1,"h":118110,"l":118060,"c":118060,"v":7900,"usd":0.06689802}
{"ts":1752317460000,"o":118060,"h":118050.3,"l":118050.3,"c":118050.3,"v":19000,"usd":0.160949}
{"ts":1752317520000,"o":118050.3,"h":118080,"l":118020.1,"c":118080,"v":648200,"usd":5.49120084}
{"ts":1752317580000,"o":118080,"h":118091.3,"l":118070,"c":118070,"v":4600,"usd":0.03895648}
{"ts":1752317640000,"o":118070,"h":118075.5,"l":118048.3,"c":118050.1,"v":23300,"usd":0.19735532}
{"ts":1752317700000,"o":118050.1,"h":118099.9,"l":118080,"c":118085,"v":36800,"usd":0.31164644}
{"ts":1752317760000,"o":118085,"h":118091.1,"l":118085,"c":118091.1,"v":19900,"usd":0.16852105}
{"ts":1752317820000,"o":118091.1,"h":118091.2,"l":118090.1,"c":118090.1,"v":1600,"usd":0.01354888}
{"ts":1752317880000,"o":118090.1,"h":118100,"l":118087.3,"c":118100,"v":488800,"usd":4.13903262}
{"ts":1752317940000,"o":118100,"h":118116.5,"l":118105.9,"c":118105.9,"v":1400,"usd":0.01185276}
{"ts":1752318000000,"o":118105.9,"h":118105.9,"l":118105.9,"c":118105.9,"v":4400,"usd":0.0372548}
{"ts":1752318060000,"o":118105.9,"h":118096.9,"l":118096.8,"c":118096.9,"v":28800,"usd":0.24386688}
{"ts":1752318120000,"o":118096.9,"h":118117.1,"l":118096.9,"c":118117.1,"v":12600,"usd":0.10668952}
{"ts":1752318180000,"o":118117.1,"h":118135.6,"l":118117.2,"c":118135.6,"v":41000,"usd":0.34709816}
{"ts":1752318240000,"o":118135.6,"h":118133,"l":118071.5,"c":118071.5,"v":146000,"usd":1.2363647}
{"ts":1752318300000,"o":118071.5,"h":118071.5,"l":117998.1,"c":117998.1,"v":496900,"usd":4.21007581}
{"ts":1752318360000,"o":117998.1,"h":118019.9,"l":117992.3,"c":117992.3,"v":31000,"usd":0.26270224}
{"ts":1752318420000,"o":117992.3,"h":117992.4,"l":117992.4,"c":117992.4,"v":107800,"usd":0.91361578}
{"ts":1752318480000,"o":117992.4,"h":117992.3,"l":117960.1,"c":117980.2,"v":232600,"usd":1.97167701}
{"ts":1752318540000,"o":117980.2,"h":118007.4,"l":117974.4,"c":118005.4,"v":320200,"usd":2.71353716}
{"ts":1752318600000,"o":118005.4,"h":117971.1,"l":117971.1,"c":117971.1,"v":28000,"usd":0.2373476}
{"ts":1752318660000,"o":117971.1,"h":118012.9,"l":117985.9,"c":117985.9,"v":681900,"usd":5.77866056}
{"ts":1752318720000,"o":117985.9,"h":117989,"l":117960,"c":117960,"v":26700,"usd":0.22633786}
{"ts":1752318780000,"o":117960,"h":117971.2,"l":117950,"c":117950,"v":161600,"usd":1.37000252}
{"ts":1752318840000,"o":117950,"h":117979.9,"l":117946.8,"c":117974.1,"v":236400,"usd":2.00387158}
{"ts":1752318900000,"o":117974.1,"h":117967.3,"l":117967.2,"c":117967.2,"v":3600,"usd":0.03051684}
{"ts":1752318960000,"o":117967.2,"h":117967.3,"l":117967.2,"c":117967.2,"v":400,"usd":0.00339076}
{"ts":1752319020000,"o":117967.2,"h":117967.2,"l":117946.9,"c":117947,"v":259900,"usd":2.20353318}
{"ts":1752319080000,"o":117947,"h":117995.3,"l":117952.8,"c":117976.4,"v":136300,"usd":1.1553537}
{"ts":1752319140000,"o":117976.4,"h":117976.4,"l":117976.4,"c":117976.4,"v":0,"usd":0}
{"ts":1752319200000,"o":117976.4,"h":117976.5,"l":117976.5,"c":117976.5,"v":100,"usd":0.00084763}
{"ts":1752319260000,"o":117976.5,"h":117999.9,"l":117976.5,"c":117999.9,"v":221600,"usd":1.87828212}
{"ts":1752319320000,"o":117999.9,"h":117994,"l":117994,"c":117994,"v":21900,"usd":0.1856025}
{"ts":1752319380000,"o":117994,"h":118015.6,"l":117994,"c":118009.4,"v":27200,"usd":0.23050756}
{"ts":1752319440000,"o":118009.4,"h":118040,"l":118015.7,"c":118040,"v":133600,"usd":1.13204533}
{"ts":1752319500000,"o":118040,"h":118099.9,"l":118028.1,"c":118028.2,"v":542800,"usd":4.59702875}
{"ts":1752319560000,"o":118028.2,"h":118028.2,"l":118028.2,"c":118028.2,"v":6000,"usd":0.0508356}
{"ts":1752319620000,"o":118028.2,"h":118028.2,"l":118028.2,"c":118028.2,"v":200,"usd":0.00169452}
{"ts":1752319680000,"o":118028.2,"h":118048,"l":118028.2,"c":118037.7,"v":203300,"usd":1.72239091}
{"ts":1752319740000,"o":118037.7,"h":118030.1,"l":118030.1,"c":118030.1,"v":2600,"usd":0.02202824}
{"ts":1752319800000,"o":118030.1,"h":118042.2,"l":118020.1,"c":118020.1,"v":102800,"usd":0.87091541}
{"ts":1752319860000,"o":118020.1,"h":118030.7,"l":118020.1,"c":118030.7,"v":5300,"usd":0.04490708}
{"ts":1752319920000,"o":118030.7,"h":118030.8,"l":117986.9,"c":117986.9,"v":47400,"usd":0.40159368}
{"ts":1752319980000,"o":117986.9,"h":117986.8,"l":117947,"c":117947,"v":50000,"usd":0.4238553}
{"ts":1752320040000,"o":117947,"h":117979.9,"l":117951.8,"c":117979.9,"v":288600,"usd":2.44640961}
{"ts":1752320100000,"o":117979.9,"h":117968.2,"l":117968.2,"c":117968.2,"v":1300,"usd":0.01101997}
{"ts":1752320160000,"o":117968.2,"h":117968.1,"l":117946.9,"c":117947,"v":450100,"usd":3.81600124}
{"ts":1752320220000,"o":117947,"h":117947,"l":117919.8,"c":117919.8,"v":160900,"usd":1.36423729}
{"ts":1752320280000,"o":117919.8,"h":117912.7,"l":117912.6,"c":117912.7,"v":17700,"usd":0.15011193}
{"ts":1752320340000,"o":117912.7,"h":117960,"l":117912.7,"c":117960,"v":39800,"usd":0.33751752}
{"ts":1752320400000,"o":117960,"h":118016.2,"l":117980,"c":118016.2,"v":322900,"usd":2.73643761}
{"ts":1752320460000,"o":118016.2,"h":118066.5,"l":118029.9,"c":118066.5,"v":189000,"usd":1.6010228}
{"ts":1752320520000,"o":118066.5,"h":118064.8,"l":117727.2,"c":117737.7,"v":2060200,"usd":17.48765728}
{"ts":1752320580000,"o":117737.7,"h":117799.8,"l":117643.7,"c":117762.8,"v":1099500,"usd":9.3433347}
{"ts":1752320640000,"o":117762.8,"h":117781.9,"l":117690.3,"c":117751.2,"v":802300,"usd":6.81445782}
{"ts":1752320700000,"o":117751.2,"h":117788.4,"l":117700.1,"c":117700.1,"v":78700,"usd":0.668502}
{"ts":1752320760000,"o":117700.1,"h":117768.3,"l":117719,"c":117768.3,"v":24700,"usd":0.2097599}
{"ts":1752320820000,"o":117768.3,"h":117779.9,"l":117740.1,"c":117772.1,"v":113700,"usd":0.96538161}
{"ts":1752320880000,"o":117772.1,"h":117780,"l":117780,"c":117780,"v":200,"usd":0.00169808}
{"ts":1752320940000,"o":117780,"h":117788.3,"l":117760,"c":117760.1,"v":316300,"usd":2.68536691}
{"ts":1752321000000,"o":117760.1,"h":117788.3,"l":117762.3,"c":117788.3,"v":79600,"usd":0.67581917}
{"ts":1752321060000,"o":117788.3,"h":117819.7,"l":117769,"c":117770,"v":399800,"usd":3.39359486}
{"ts":1752321120000,"o":117770,"h":117789.3,"l":117769.9,"c":117789.3,"v":94800,"usd":0.80495558}
{"ts":1752321180000,"o":117789.3,"h":117810.1,"l":117770.1,"c":117800.9,"v":73800,"usd":0.62652436}
{"ts":1752321240000,"o":117800.9,"h":117832.7,"l":117809.9,"c":117832.7,"v":165700,"usd":1.40636692}
{"ts":1752321300000,"o":117832.7,"h":117847.8,"l":117839.3,"c":117847.8,"v":7000,"usd":0.05940258}
{"ts":1752321360000,"o":117847.8,"h":117859.4,"l":117847.9,"c":117851.4,"v":39600,"usd":0.33601788}
{"ts":1752321420000,"o":117851.4,"h":117847.8,"l":117800,"c":117800,"v":127100,"usd":1.07884489}
{"ts":1752321480000,"o":117800,"h":117796.4,"l":117788.2,"c":117796.4,"v":36400,"usd":0.30902842}
{"ts":1752321540000,"o":117796.4,"h":117820,"l":117819.9,"c":117819.9,"v":15000,"usd":0.1273125}
{"ts":1752321600000,"o":117819.9,"h":117851.5,"l":117804.8,"c":117851.4,"v":117800,"usd":0.99988529}
{"ts":1752321660000,"o":117851.4,"h":117874.9,"l":117851.4,"c":117874.9,"v":126300,"usd":1.07168607}
{"ts":1752321720000,"o":117874.9,"h":117865,"l":117865,"c":117865,"v":2800,"usd":0.02375604}
{"ts":1752321780000,"o":117865,"h":117880.6,"l":117865,"c":117880.5,"v":102200,"usd":0.86707544}
{"ts":1752321840000,"o":117880.5,"h":117913.8,"l":117880.6,"c":117913.8,"v":35900,"usd":0.30452111}
{"ts":1752321900000,"o":117913.8,"h":117944.9,"l":117878.1,"c":117880,"v":1544700,"usd":13.10063692}
{"ts":1752321960000,"o":117880,"h":117874.1,"l":117874.1,"c":117874.1,"v":10000,"usd":0.084836}
{"ts":1752322020000,"o":117874.1,"h":117874.4,"l":117850,"c":117850,"v":54800,"usd":0.46491189}
{"ts":1752322080000,"o":117850,"h":117841.6,"l":117811.1,"c":117820.1,"v":80800,"usd":0.68578001}
{"ts":1752322140000,"o":117820.1,"h":117820,"l":117770,"c":117789.1,"v":344000,"usd":2.92029448}
{"ts":1752322200000,"o":117789.1,"h":117812.1,"l":117790.2,"c":117810,"v":47800,"usd":0.40575874}
{"ts":1752322260000,"o":117810,"h":117792.4,"l":117790,"c":117790,"v":34100,"usd":0.28949201}
{"ts":1752322320000,"o":117790,"h":117784.9,"l":117770,"c":117770,"v":33100,"usd":0.28105193}
{"ts":1752322380000,"o":117770,"h":117773.1,"l":117757,"c":117773.1,"v":66400,"usd":0.56386509}
{"ts":1752322440000,"o":117773.1,"h":117773.1,"l":117773.1,"c":117773.1,"v":0,"usd":0}
{"ts":1752322500000,"o":117773.1,"h":117818.7,"l":117780,"c":117818.7,"v":215900,"usd":1.83307568}
{"ts":1752322560000,"o":117818.7,"h":117830.6,"l":117758.7,"c":117758.8,"v":231600,"usd":1.96628977}
{"ts":1752322620000,"o":117758.8,"h":117775.1,"l":117774.3,"c":117775.1,"v":10600,"usd":0.09000248}
{"ts":1752322680000,"o":117775.1,"h":117775,"l":117746.6,"c":117746.6,"v":153700,"usd":1.30528938}
{"ts":1752322740000,"o":117746.6,"h":117757.7,"l":117730,"c":117730,"v":66600,"usd":0.56558669}
{"ts":1752322800000,"o":117730,"h":117776.6,"l":117720.1,"c":117776.6,"v":143300,"usd":1.21713986}
{"ts":1752322860000,"o":117776.6,"h":117760.4,"l":117720,"c":117720.1,"v":176400,"usd":1.49826072}
{"ts":1752322920000,"o":117720.1,"h":117756.7,"l":117736.5,"c":117741.6,"v":149800,"usd":1.27227669}
{"ts":1752322980000,"o":117741.6,"h":117760,"l":117701.1,"c":117701.2,"v":427300,"usd":3.62979255}
{"ts":1752323040000,"o":117701.2,"h":117742.6,"l":117706.2,"c":117742.6,"v":65600,"usd":0.55722137}
{"ts":1752323100000,"o":117742.6,"h":117740.1,"l":117701.1,"c":117701.2,"v":58800,"usd":0.49946029}
{"ts":1752323160000,"o":117701.2,"h":117730.2,"l":117701.1,"c":117730.2,"v":128500,"usd":1.0917025}
{"ts":1752323220000,"o":117730.2,"h":117810,"l":117727.1,"c":117810,"v":434800,"usd":3.69193769}
{"ts":1752323280000,"o":117810,"h":117797,"l":117786.4,"c":117786.4,"v":2600,"usd":0.02207199}
{"ts":1752323340000,"o":117786.4,"h":117785.9,"l":117780,"c":117780,"v":197500,"usd":1.67679662}
{"ts":1752323400000,"o":117780,"h":117770.1,"l":117703.1,"c":117703.1,"v":405400,"usd":3.44296372}
{"ts":1752323460000,"o":117703.1,"h":117740,"l":117701.5,"c":117740,"v":114200,"usd":0.97016505}
{"ts":1752323520000,"o":117740,"h":117750,"l":117595.6,"c":117638.5,"v":2271200,"usd":19.3028503}
{"ts":1752323580000,"o":117638.5,"h":117768.3,"l":117627.7,"c":117711.6,"v":278700,"usd":2.36787178}
{"ts":1752323640000,"o":117711.6,"h":117772.5,"l":117706.6,"c":117730,"v":133700,"usd":1.1356578}
{"ts":1752323700000,"o":117730,"h":117720,"l":117658.5,"c":117658.5,"v":167100,"usd":1.42005339}
{"ts":1752323760000,"o":117658.5,"h":117650,"l":117595.8,"c":117631.4,"v":182300,"usd":1.55011416}
{"ts":1752323820000,"o":117631.4,"h":117640.5,"l":117623.2,"c":117623.2,"v":254900,"usd":2.16706723}
{"ts":1752323880000,"o":117623.2,"h":117630,"l":117520.8,"c":117540,"v":453600,"usd":3.8586347}
{"ts":1752323940000,"o":117540,"h":117660,"l":117530.1,"c":117604.9,"v":348300,"usd":2.96225106}
{"ts":1752324000000,"o":117604.9,"h":117590,"l":117545.1,"c":117545.1,"v":223800,"usd":1.90350613}
{"ts":1752324060000,"o":117545.1,"h":117580.1,"l":117540.1,"c":117565,"v":94500,"usd":0.80392693}
{"ts":1752324120000,"o":117565,"h":117577.3,"l":117471,"c":117575.5,"v":1214500,"usd":10.33554446}
{"ts":1752324180000,"o":117575.5,"h":117550,"l":117492.3,"c":117500.1,"v":226900,"usd":1.93086664}
{"ts":1752324240000,"o":117500.1,"h":117540.1,"l":117489.1,"c":117534.7,"v":602800,"usd":5.12915183}
{"ts":1752324300000,"o":117534.7,"h":117580,"l":117530.5,"c":117551.4,"v":55000,"usd":0.46784334}
{"ts":1752324360000,"o":117551.4,"h":117540.5,"l":117530,"c":117540.4,"v":39100,"usd":0.33265123}
{"ts":1752324420000,"o":117540.4,"h":117599.9,"l":117510.1,"c":117560,"v":146300,"usd":1.24444766}
{"ts":1752324480000,"o":117560,"h":117599.9,"l":117522.1,"c":117522.4,"v":94200,"usd":0.8012936}
{"ts":1752324540000,"o":117522.4,"h":117522.4,"l":117429.4,"c":117452.1,"v":811900,"usd":6.9111917}
{"ts":1752324600000,"o":117452.1,"h":117467.3,"l":117345,"c":117426.7,"v":781200,"usd":6.65353376}
{"ts":1752324660000,"o":117426.7,"h":117520,"l":117361.6,"c":117478.1,"v":335000,"usd":2.85341856}
{"ts":1752324720000,"o":117478.1,"h":117599.9,"l":117278.8,"c":117392.9,"v":17168500,"usd":146.17343567}
{"ts":1752324780000,"o":117392.9,"h":117496.5,"l":117395.9,"c":117453.4,"v":397500,"usd":3.3842015}
{"ts":1752324840000,"o":117453.4,"h":117505.2,"l":117439.5,"c":117460.8,"v":998600,"usd":8.50099108}
{"ts":1752324900000,"o":117460.8,"h":117524.5,"l":117461.6,"c":117500,"v":216400,"usd":1.84174662}
{"ts":1752324960000,"o":117500,"h":117540,"l":117460,"c":117475,"v":352500,"usd":2.99998084}
{"ts":1752325020000,"o":117475,"h":117518.9,"l":117460,"c":117460,"v":181400,"usd":1.54406983}
{"ts":1752325080000,"o":117460,"h":117506,"l":117440.6,"c":117448.6,"v":337900,"usd":2.87629505}
{"ts":1752325140000,"o":117448.6,"h":117493.5,"l":117440.2,"c":117493.5,"v":88000,"usd":0.74904264}
{"ts":1752325200000,"o":117493.5,"h":117567.7,"l":117504.1,"c":117567.7,"v":610100,"usd":5.19083747}
{"ts":1752325260000,"o":117567.7,"h":117567.7,"l":117499.2,"c":117527,"v":422400,"usd":3.59404445}
{"ts":1752325320000,"o":117527,"h":117527,"l":117400,"c":117427.4,"v":421100,"usd":3.58471569}
{"ts":1752325380000,"o":117427.4,"h":117491.4,"l":117422.9,"c":117474.9,"v":1005400,"usd":8.55925591}
{"ts":1752325440000,"o":117474.9,"h":117514.3,"l":117404.1,"c":117514.3,"v":769800,"usd":6.55403789}
{"ts":1752325500000,"o":117514.3,"h":117530.7,"l":117460.1,"c":117460.1,"v":146500,"usd":1.24678514}
{"ts":1752325560000,"o":117460.1,"h":117521.6,"l":117476.8,"c":117520,"v":201500,"usd":1.71499784}
{"ts":1752325620000,"o":117520,"h":117567.8,"l":117510,"c":117567.8,"v":416900,"usd":3.54685967}
{"ts":1752325680000,"o":117567.8,"h":117612.4,"l":117520.9,"c":117543.2,"v":557500,"usd":4.74235078}
{"ts":1752325740000,"o":117543.2,"h":117589.7,"l":117484.6,"c":117484.6,"v":488200,"usd":4.15369118}
{"ts":1752325800000,"o":117484.6,"h":117483.1,"l":117450.1,"c":117470,"v":186700,"usd":1.58937081}
{"ts":1752325860000,"o":117470,"h":117519.9,"l":117480,"c":117480.5,"v":325400,"usd":2.76942018}
{"ts":1752325920000,"o":117480.5,"h":117500,"l":117460,"c":117460,"v":420200,"usd":3.57672942}
{"ts":1752325980000,"o":117460,"h":117460,"l":117402.9,"c":117402.9,"v":186900,"usd":1.59160268}
{"ts":1752326040000,"o":117402.9,"h":117433,"l":117403,"c":117410.1,"v":212600,"usd":1.81072997}
{"ts":1752326100000,"o":117410.1,"h":117500,"l":117420.2,"c":117500,"v":154300,"usd":1.31344915}
{"ts":1752326160000,"o":117500,"h":117512.8,"l":117461.9,"c":117461.9,"v":116600,"usd":0.99237495}
{"ts":1752326220000,"o":117461.9,"h":117461.8,"l":117410,"c":117410,"v":226200,"usd":1.92634961}
{"ts":1752326280000,"o":117410,"h":117448,"l":117391.8,"c":117448,"v":390200,"usd":3.32369994}
{"ts":1752326340000,"o":117448,"h":117443.6,"l":117410.1,"c":117411,"v":92700,"usd":0.78932187}
{"ts":1752326400000,"o":117411,"h":117418.5,"l":117367.3,"c":117367.3,"v":369400,"usd":3.14683992}
{"ts":1752326460000,"o":117367.3,"h":117402.8,"l":117356.4,"c":117395.1,"v":127200,"usd":1.08371691}
{"ts":1752326520000,"o":117395.1,"h":117414.8,"l":117377.2,"c":117382.4,"v":59900,"usd":0.5102913}
{"ts":1752326580000,"o":117382.4,"h":117389.5,"l":117370,"c":117370,"v":261700,"usd":2.22954628}
{"ts":1752326640000,"o":117370,"h":117419.9,"l":117361.1,"c":117419.9,"v":488600,"usd":4.16230555}
{"ts":1752326700000,"o":117419.9,"h":117444.4,"l":117395.4,"c":117429.4,"v":235400,"usd":2.00497349}
{"ts":1752326760000,"o":117429.4,"h":117432.5,"l":117420,"c":117423.1,"v":192800,"usd":1.64184645}
{"ts":1752326820000,"o":117423.1,"h":117426.8,"l":117362,"c":117362,"v":153400,"usd":1.3069615}
{"ts":1752326880000,"o":117362,"h":117360,"l":117340.1,"c":117343.5,"v":11400,"usd":0.09714727}
{"ts":1752326940000,"o":117343.5,"h":117350,"l":117326,"c":117339.9,"v":132000,"usd":1.12489949}
{"ts":1752327000000,"o":117339.9,"h":117350.7,"l":117325.4,"c":117340.1,"v":116800,"usd":0.99541371}
{"ts":1752327060000,"o":117340.1,"h":117403.2,"l":117337.2,"c":117398.4,"v":165000,"usd":1.40576868}
{"ts":1752327120000,"o":117398.4,"h":117517.9,"l":117398.4,"c":117498.4,"v":459700,"usd":3.91439819}
{"ts":1752327180000,"o":117498.4,"h":117520,"l":117480.1,"c":117490,"v":105600,"usd":0.89858553}
{"ts":1752327240000,"o":117490,"h":117480.1,"l":117480,"c":117480,"v":26500,"usd":0.22557065}
{"ts":1752327300000,"o":117480,"h":117470.1,"l":117469.6,"c":117469.6,"v":123200,"usd":1.04877696}
{"ts":1752327360000,"o":117469.6,"h":117460.1,"l":117380.2,"c":117380.2,"v":206000,"usd":1.75454117}
{"ts":1752327420000,"o":117380.2,"h":117380.1,"l":117330,"c":117330,"v":456600,"usd":3.89068024}
{"ts":1752327480000,"o":117330,"h":117399.9,"l":117330,"c":117399.9,"v":129900,"usd":1.10653546}
{"ts":1752327540000,"o":117399.9,"h":117431,"l":117390.1,"c":117431,"v":111500,"usd":0.9495806}
{"ts":1752327600000,"o":117431,"h":117470,"l":117389.5,"c":117430,"v":311400,"usd":2.6516289}
{"ts":1752327660000,"o":117430,"h":117436.6,"l":117404,"c":117412,"v":25500,"usd":0.21718828}
{"ts":1752327720000,"o":117412,"h":117411.7,"l":117360,"c":117360,"v":248100,"usd":2.11338119}
{"ts":1752327780000,"o":117360,"h":117360,"l":117350,"c":117350,"v":47000,"usd":0.40051036}
{"ts":1752327840000,"o":117350,"h":117340,"l":117264.5,"c":117293.9,"v":456700,"usd":3.89302852}
{"ts":1752327900000,"o":117293.9,"h":117399.9,"l":117293.9,"c":117399.9,"v":193800,"usd":1.65182467}
{"ts":1752327960000,"o":117399.9,"h":117395.7,"l":117350,"c":117350,"v":160900,"usd":1.37074175}
{"ts":1752328020000,"o":117350,"h":117340,"l":117284.8,"c":117340,"v":382800,"usd":3.26318518}
{"ts":1752328080000,"o":117340,"h":117469.7,"l":117304,"c":117440.1,"v":317400,"usd":2.70443422}
{"ts":1752328140000,"o":117440.1,"h":117469.8,"l":117354.3,"c":117354.3,"v":195000,"usd":1.66045949}
{"ts":1752328200000,"o":117354.3,"h":117395,"l":117350.1,"c":117378.7,"v":143900,"usd":1.22621808}
{"ts":1752328260000,"o":117378.7,"h":117440,"l":117379.8,"c":117440,"v":332100,"usd":2.82832403}
{"ts":1752328320000,"o":117440,"h":117469.3,"l":117449,"c":117469.2,"v":17100,"usd":0.14557109}
{"ts":1752328380000,"o":117469.2,"h":117469.2,"l":117436.8,"c":117436.8,"v":230500,"usd":1.96224064}
{"ts":1752328440000,"o":117436.8,"h":117459.9,"l":117420.1,"c":117459.9,"v":137600,"usd":1.17158044}
{"ts":1752328500000,"o":117459.9,"h":117463.9,"l":117446.1,"c":117461.1,"v":8800,"usd":0.07492355}
{"ts":1752328560000,"o":117461.1,"h":117489.2,"l":117465.5,"c":117489.2,"v":183600,"usd":1.56296306}
{"ts":1752328620000,"o":117489.2,"h":117520,"l":117483.8,"c":117500,"v":189700,"usd":1.61456468}
{"ts":1752328680000,"o":117500,"h":117504.7,"l":117480,"c":117480.1,"v":159400,"usd":1.35672004}
{"ts":1752328740000,"o":117480.1,"h":117499.2,"l":117470.2,"c":117470.2,"v":193900,"usd":1.65047271}
{"ts":1752328800000,"o":117470.2,"h":117520,"l":117470.1,"c":117520,"v":61300,"usd":0.52169015}
{"ts":1752328860000,"o":117520,"h":117539.9,"l":117484.4,"c":117490,"v":148300,"usd":1.26210294}
{"ts":1752328920000,"o":117490,"h":117496.2,"l":117496.1,"c":117496.1,"v":1100,"usd":0.00936199}
{"ts":1752328980000,"o":117496.1,"h":117496.2,"l":117480.1,"c":117480.1,"v":78600,"usd":0.66896506}
{"ts":1752329040000,"o":117480.1,"h":117489,"l":117470.1,"c":117470.1,"v":62400,"usd":0.53111451}
{"ts":1752329100000,"o":117470.1,"h":117470,"l":117450,"c":117450,"v":28000,"usd":0.23837404}
{"ts":1752329160000,"o":117450,"h":117492.4,"l":117441.6,"c":117477.7,"v":88100,"usd":0.75000359}
{"ts":1752329220000,"o":117477.7,"h":117555.2,"l":117460.2,"c":117540.7,"v":585600,"usd":4.98304685}
{"ts":1752329280000,"o":117540.7,"h":117536.8,"l":117490,"c":117490,"v":52500,"usd":0.44671041}
{"ts":1752329340000,"o":117490,"h":117548.4,"l":117480.1,"c":117548.4,"v":130600,"usd":1.11133181}
{"ts":1752329400000,"o":117548.4,"h":117580.3,"l":117528.1,"c":117580.3,"v":30100,"usd":0.2560565}
{"ts":1752329460000,"o":117580.3,"h":117767.2,"l":117580.3,"c":117767.2,"v":6600600,"usd":56.09828189}
{"ts":1752329520000,"o":117767.2,"h":117771.4,"l":117670.6,"c":117706.7,"v":505000,"usd":4.28980802}
{"ts":1752329580000,"o":117706.7,"h":117749.9,"l":117700.3,"c":117725.7,"v":154800,"usd":1.31500645}
{"ts":1752329640000,"o":117725.7,"h":117720,"l":117603.7,"c":117637,"v":807200,"usd":6.85967091}
{"ts":1752329700000,"o":117637,"h":117640,"l":117608.5,"c":117632.1,"v":62700,"usd":0.53304541}
{"ts":1752329760000,"o":117632.1,"h":117652.3,"l":117640.1,"c":117640.1,"v":42000,"usd":0.35700824}
{"ts":1752329820000,"o":117640.1,"h":117640,"l":117570.1,"c":117620,"v":54800,"usd":0.46598015}
{"ts":1752329880000,"o":117620,"h":117716.5,"l":117614.1,"c":117709.2,"v":119600,"usd":1.0162331}
{"ts":1752329940000,"o":117709.2,"h":117700.1,"l":117673.4,"c":117673.4,"v":98300,"usd":0.83517679}
{"ts":1752330000000,"o":117673.4,"h":117693.9,"l":117673.4,"c":117680.1,"v":41400,"usd":0.35177522}
{"ts":1752330060000,"o":117680.1,"h":117702.9,"l":117610,"c":117610,"v":63700,"usd":0.5413425}
{"ts":1752330120000,"o":117610,"h":117734.9,"l":117600,"c":117734.9,"v":218800,"usd":1.85919222}
{"ts":1752330180000,"o":117734.9,"h":117755.1,"l":117708.9,"c":117755.1,"v":426600,"usd":3.62336019}
{"ts":1752330240000,"o":117755.1,"h":117777.2,"l":117734.6,"c":117754,"v":1012800,"usd":8.5999094}
{"ts":1752330300000,"o":117754,"h":117750,"l":117630,"c":117630,"v":341700,"usd":2.90369148}
{"ts":1752330360000,"o":117630,"h":117639.8,"l":117613.5,"c":117630.1,"v":197400,"usd":1.67835138}
{"ts":1752330420000,"o":117630.1,"h":117649.1,"l":117640,"c":117649.1,"v":93300,"usd":0.79308686}
{"ts":1752330480000,"o":117649.1,"h":117649.1,"l":117649.1,"c":117649.1,"v":30000,"usd":0.254997}
{"ts":1752330540000,"o":117649.1,"h":117649.1,"l":117649.1,"c":117649.1,"v":1300,"usd":0.01104987}
{"ts":1752330600000,"o":117649.1,"h":117670,"l":117649.1,"c":117670,"v":91500,"usd":0.77770517}
{"ts":1752330660000,"o":117670,"h":117703.2,"l":117663.5,"c":117663.5,"v":95900,"usd":0.81478219}
{"ts":1752330720000,"o":117663.5,"h":117663.4,"l":117620,"c":117620,"v":101600,"usd":0.86358184}
{"ts":1752330780000,"o":117620,"h":117610.1,"l":117610,"c":117610.1,"v":9800,"usd":0.08332646}
{"ts":1752330840000,"o":117610.1,"h":117615.8,"l":117615.7,"c":117615.7,"v":31000,"usd":0.2635713}
{"ts":1752330900000,"o":117615.7,"h":117629.9,"l":117610.1,"c":117629.9,"v":129200,"usd":1.09839136}
{"ts":1752330960000,"o":117629.9,"h":117629.9,"l":117500,"c":117530,"v":1700800,"usd":14.46636361}
{"ts":1752331020000,"o":117530,"h":117540,"l":117514.2,"c":117539.9,"v":234200,"usd":1.9928282}
{"ts":1752331080000,"o":117539.9,"h":117545.2,"l":117500.2,"c":117500.4,"v":155400,"usd":1.32240633}
{"ts":1752331140000,"o":117500.4,"h":117500.3,"l":117430.1,"c":117480,"v":138200,"usd":1.17647347}
{"ts":1752331200000,"o":117480,"h":117488,"l":117450.1,"c":117450.1,"v":94200,"usd":0.80188374}
{"ts":1752331260000,"o":117450.1,"h":117474.6,"l":117450.1,"c":117474.6,"v":181000,"usd":1.54081435}
{"ts":1752331320000,"o":117474.6,"h":117530.6,"l":117480,"c":117530.6,"v":47500,"usd":0.40420441}
{"ts":1752331380000,"o":117530.6,"h":117532.1,"l":117495.6,"c":117520,"v":95400,"usd":0.81174991}
{"ts":1752331440000,"o":117520,"h":117519.9,"l":117519.9,"c":117519.9,"v":127900,"usd":1.08832668}
{"ts":1752331500000,"o":117519.9,"h":117519.9,"l":117519.9,"c":117519.9,"v":0,"usd":0}
{"ts":1752331560000,"o":117519.9,"h":117510,"l":117510,"c":117510,"v":56600,"usd":0.48166034}
{"ts":1752331620000,"o":117510,"h":117496.7,"l":117485.3,"c":117495.2,"v":26600,"usd":0.22640457}
{"ts":1752331680000,"o":117495.2,"h":117495.2,"l":117495.2,"c":117495.2,"v":0,"usd":0}
{"ts":1752331740000,"o":117495.2,"h":117490,"l":117490,"c":117490,"v":1300,"usd":0.01106482}
{"ts":1752331800000,"o":117490,"h":117480,"l":117474.6,"c":117474.6,"v":118200,"usd":1.00613034}
{"ts":1752331860000,"o":117474.6,"h":117474.5,"l":117460.1,"c":117460.1,"v":25400,"usd":0.21622269}
{"ts":1752331920000,"o":117460.1,"h":117460,"l":117460,"c":117460,"v":155500,"usd":1.32384925}
{"ts":1752331980000,"o":117460,"h":117457.8,"l":117440.1,"c":117457.8,"v":257600,"usd":2.19342977}
{"ts":1752332040000,"o":117457.8,"h":117450,"l":117440,"c":117440,"v":124700,"usd":1.06173482}
{"ts":1752332100000,"o":117440,"h":117430,"l":117358,"c":117363.2,"v":387700,"usd":3.30324012}
{"ts":1752332160000,"o":117363.2,"h":117435.1,"l":117363.5,"c":117435.1,"v":260200,"usd":2.21674134}
{"ts":1752332220000,"o":117435.1,"h":117416.3,"l":117400,"c":117400.1,"v":64600,"usd":0.55020906}
{"ts":1752332280000,"o":117400.1,"h":117400.1,"l":117400.1,"c":117400.1,"v":3800,"usd":0.03236802}
{"ts":1752332340000,"o":117400.1,"h":117414,"l":117400.1,"c":117414,"v":246700,"usd":2.10136583}
{"ts":1752332400000,"o":117414,"h":117438.3,"l":117400.9,"c":117430.5,"v":186000,"usd":1.58395573}
{"ts":1752332460000,"o":117430.5,"h":117420,"l":117400.1,"c":117409,"v":168400,"usd":1.43440721}
{"ts":1752332520000,"o":117409,"h":117406.2,"l":117405.5,"c":117405.5,"v":22400,"usd":0.19078981}
{"ts":1752332580000,"o":117405.5,"h":117405.5,"l":117400,"c":117400,"v":1400,"usd":0.01192462}
{"ts":1752332640000,"o":117400,"h":117407,"l":117390,"c":117390,"v":99200,"usd":0.84504493}
{"ts":1752332700000,"o":117390,"h":117380,"l":117370.1,"c":117370.1,"v":27700,"usd":0.23600661}
{"ts":1752332760000,"o":117370.1,"h":117413,"l":117390.1,"c":117395.6,"v":176200,"usd":1.5008844}
{"ts":1752332820000,"o":117395.6,"h":117395.5,"l":117395.5,"c":117395.5,"v":1200,"usd":0.01022184}
{"ts":1752332880000,"o":117395.5,"h":117390,"l":117368.8,"c":117368.8,"v":133000,"usd":1.13314503}
{"ts":1752332940000,"o":117368.8,"h":117363.5,"l":117339.5,"c":117351.4,"v":182400,"usd":1.5542424}
{"ts":1752333000000,"o":117351.4,"h":117391.6,"l":117330.1,"c":117391.6,"v":285600,"usd":2.4334713}
{"ts":1752333060000,"o":117391.6,"h":117449.4,"l":117390,"c":117436.6,"v":113900,"usd":0.9698729}
{"ts":1752333120000,"o":117436.6,"h":117424,"l":117370,"c":117370,"v":50600,"usd":0.43103577}
{"ts":1752333180000,"o":117370,"h":117380.3,"l":117320.1,"c":117378.3,"v":1070700,"usd":9.12334675}
{"ts":1752333240000,"o":117378.3,"h":117400,"l":117385.1,"c":117400,"v":9800,"usd":0.08348571}
{"ts":1752333300000,"o":117400,"h":117462.6,"l":117409.5,"c":117459,"v":26700,"usd":0.2273565}
{"ts":1752333360000,"o":117459,"h":117483,"l":117385.1,"c":117447.9,"v":165400,"usd":1.40887406}
{"ts":1752333420000,"o":117447.9,"h":117486.1,"l":117460,"c":117480,"v":19800,"usd":0.16855453}
{"ts":1752333480000,"o":117480,"h":117517.7,"l":117451.5,"c":117451.5,"v":185200,"usd":1.57635051}
{"ts":1752333540000,"o":117451.5,"h":117454.7,"l":117420,"c":117454.7,"v":160300,"usd":1.36508428}
{"ts":1752333600000,"o":117454.7,"h":117461.5,"l":117450.1,"c":117461.5,"v":136000,"usd":1.15793571}
{"ts":1752333660000,"o":117461.5,"h":117461.5,"l":117420.1,"c":117420.1,"v":167600,"usd":1.42708126}
{"ts":1752333720000,"o":117420.1,"h":117441.4,"l":117420.1,"c":117440.9,"v":263300,"usd":2.24203816}
{"ts":1752333780000,"o":117440.9,"h":117430,"l":117400,"c":117400.1,"v":36500,"usd":0.31087176}
{"ts":1752333840000,"o":117400.1,"h":117403.4,"l":117350.1,"c":117374.9,"v":358100,"usd":3.05086007}
{"ts":1752333900000,"o":117374.9,"h":117379.9,"l":117371.2,"c":117371.2,"v":35500,"usd":0.30245642}
{"ts":1752333960000,"o":117371.2,"h":117351.1,"l":117220.3,"c":117228.5,"v":1712600,"usd":14.60502382}
{"ts":1752334020000,"o":117228.5,"h":117268.4,"l":117213.7,"c":117242.8,"v":359000,"usd":3.06213035}
{"ts":1752334080000,"o":117242.8,"h":117340,"l":117230,"c":117340,"v":201600,"usd":1.71933919}
{"ts":1752334140000,"o":117340,"h":117405.5,"l":117320.1,"c":117405.5,"v":220000,"usd":1.87488094}
{"ts":1752334200000,"o":117405.5,"h":117405.5,"l":117390,"c":117390,"v":135500,"usd":1.1542141}
{"ts":1752334260000,"o":117390,"h":117499.4,"l":117380.1,"c":117460,"v":241100,"usd":2.0525822}
{"ts":1752334320000,"o":117460,"h":117450,"l":117374.4,"c":117374.4,"v":39200,"usd":0.33389358}
{"ts":1752334380000,"o":117374.4,"h":117370,"l":117295.1,"c":117314.9,"v":91100,"usd":0.77656023}
{"ts":1752334440000,"o":117314.9,"h":117315.9,"l":117295.1,"c":117305.1,"v":194200,"usd":1.65550915}
{"ts":1752334500000,"o":117305.1,"h":117340,"l":117260.1,"c":117340,"v":354200,"usd":3.01984248}
{"ts":1752334560000,"o":117340,"h":117325.9,"l":117280,"c":117280,"v":41000,"usd":0.34951201}
{"ts":1752334620000,"o":117280,"h":117276.5,"l":117183.1,"c":117198.2,"v":247000,"usd":2.10743668}
{"ts":1752334680000,"o":117198.2,"h":117203.5,"l":117173.7,"c":117203.5,"v":397100,"usd":3.38883124}
{"ts":1752334740000,"o":117203.5,"h":117207.3,"l":117181,"c":117189.7,"v":77000,"usd":0.65702538}
{"ts":1752334800000,"o":117189.7,"h":117181.1,"l":117119.9,"c":117153,"v":667900,"usd":5.70091904}
{"ts":1752334860000,"o":117153,"h":117229.4,"l":117152.9,"c":117152.9,"v":80000,"usd":0.68267885}
{"ts":1752334920000,"o":117152.9,"h":117137.8,"l":117093.3,"c":117100.8,"v":574500,"usd":4.90530198}
{"ts":1752334980000,"o":117100.8,"h":117174.5,"l":117024.5,"c":117063.3,"v":919600,"usd":7.85295745}
{"ts":1752335040000,"o":117063.3,"h":117079.9,"l":117025.5,"c":117032.5,"v":176200,"usd":1.50544202}
{"ts":1752335100000,"o":117032.5,"h":117059.9,"l":117018.5,"c":117059.9,"v":188400,"usd":1.60993702}
{"ts":1752335160000,"o":117059.9,"h":117170.2,"l":117032.2,"c":117100.1,"v":444400,"usd":3.79412786}
{"ts":1752335220000,"o":117100.1,"h":117127.5,"l":117058.1,"c":117069,"v":37600,"usd":0.3211279}
{"ts":1752335280000,"o":117069,"h":117119.2,"l":117069,"c":117096.4,"v":179200,"usd":1.53050009}
{"ts":1752335340000,"o":117096.4,"h":117111.2,"l":117050,"c":117060.1,"v":128900,"usd":1.10079728}
{"ts":1752335400000,"o":117060.1,"h":117073.5,"l":116970.1,"c":117073.5,"v":1101200,"usd":9.41070245}
{"ts":1752335460000,"o":117073.5,"h":117176.6,"l":117073.5,"c":117103.3,"v":383300,"usd":3.27328443}
{"ts":1752335520000,"o":117103.3,"h":117127.1,"l":117087.7,"c":117087.7,"v":62700,"usd":0.53546495}
{"ts":1752335580000,"o":117087.7,"h":117089.9,"l":117048.2,"c":117089.9,"v":270100,"usd":2.30712963}
{"ts":1752335640000,"o":117089.9,"h":117077.7,"l":117019.6,"c":117019.6,"v":189000,"usd":1.61472788}
{"ts":1752335700000,"o":117019.6,"h":117050,"l":117010,"c":117030.9,"v":52200,"usd":0.44608835}
{"ts":1752335760000,"o":117030.9,"h":117137.9,"l":117021,"c":117083.2,"v":224800,"usd":1.92044319}
{"ts":1752335820000,"o":117083.2,"h":117129.8,"l":117083.2,"c":117129.8,"v":28500,"usd":0.24336397}
{"ts":1752335880000,"o":117129.8,"h":117171.5,"l":117129.7,"c":117171.5,"v":127600,"usd":1.08912183}
{"ts":1752335940000,"o":117171.5,"h":117215.8,"l":117171.5,"c":117210,"v":255300,"usd":2.17854514}
{"ts":1752336000000,"o":117210,"h":117173.6,"l":117150.8,"c":117150.9,"v":176100,"usd":1.50299203}
{"ts":1752336060000,"o":117150.9,"h":117166.1,"l":117159,"c":117166,"v":22600,"usd":0.19288948}
{"ts":1752336120000,"o":117166,"h":117150.8,"l":117140,"c":117140,"v":132400,"usd":1.13024626}
{"ts":1752336180000,"o":117140,"h":117155,"l":117106.2,"c":117155,"v":186600,"usd":1.59327551}
{"ts":1752336240000,"o":117155,"h":117234.6,"l":117163.7,"c":117211.4,"v":322400,"usd":2.75107312}
{"ts":1752336300000,"o":117211.4,"h":117228.1,"l":117190,"c":117226.9,"v":284900,"usd":2.43047286}
{"ts":1752336360000,"o":117226.9,"h":117220.9,"l":117140.1,"c":117146,"v":85100,"usd":0.72628763}
{"ts":1752336420000,"o":117146,"h":117193.9,"l":117148.4,"c":117193.9,"v":110000,"usd":0.93879096}
{"ts":1752336480000,"o":117193.9,"h":117207.8,"l":117177.5,"c":117206.2,"v":83300,"usd":0.71077299}
{"ts":1752336540000,"o":117206.2,"h":117239.9,"l":117206.2,"c":117239.9,"v":79600,"usd":0.67903846}
{"ts":1752336600000,"o":117239.9,"h":117240,"l":117232,"c":117240,"v":35000,"usd":0.29855038}
{"ts":1752336660000,"o":117240,"h":117292.9,"l":117250,"c":117286.2,"v":210700,"usd":1.79662832}
{"ts":1752336720000,"o":117286.2,"h":117280,"l":117250.1,"c":117268.1,"v":18700,"usd":0.15948293}
{"ts":1752336780000,"o":117268.1,"h":117333.9,"l":117278.1,"c":117304.7,"v":170600,"usd":1.4543622}
{"ts":1752336840000,"o":117304.7,"h":117329.8,"l":117304.7,"c":117316.4,"v":57100,"usd":0.48668464}
{"ts":1752336900000,"o":117316.4,"h":117316.4,"l":117316.3,"c":117316.4,"v":6900,"usd":0.0588156}
{"ts":1752336960000,"o":117316.4,"h":117316.4,"l":117313.5,"c":117316.4,"v":280100,"usd":2.38759415}
{"ts":1752337020000,"o":117316.4,"h":117316.4,"l":117310,"c":117310,"v":11500,"usd":0.09802613}
{"ts":1752337080000,"o":117310,"h":117306.7,"l":117306.7,"c":117306.7,"v":20200,"usd":0.17219894}
{"ts":1752337140000,"o":117306.7,"h":117397.5,"l":117316.4,"c":117364.9,"v":306400,"usd":2.61082791}
{"ts":1752337200000,"o":117364.9,"h":117365.6,"l":117355.6,"c":117355.6,"v":57800,"usd":0.49249424}
{"ts":1752337260000,"o":117355.6,"h":117384.2,"l":117355.6,"c":117384.2,"v":17300,"usd":0.14740207}
{"ts":1752337320000,"o":117384.2,"h":117424.6,"l":117390.1,"c":117424.6,"v":247600,"usd":2.10901582}
{"ts":1752337380000,"o":117424.6,"h":117424.6,"l":117350.6,"c":117350.6,"v":104800,"usd":0.89259227}
{"ts":1752337440000,"o":117350.6,"h":117350.1,"l":117339.9,"c":117339.9,"v":129900,"usd":1.106949}
{"ts":1752337500000,"o":117339.9,"h":117350,"l":117340,"c":117350,"v":35100,"usd":0.29912264}
{"ts":1752337560000,"o":117350,"h":117444.6,"l":117350,"c":117430,"v":1122600,"usd":9.56082778}
{"ts":1752337620000,"o":117430,"h":117430,"l":117410,"c":117410,"v":229600,"usd":1.95520968}
{"ts":1752337680000,"o":117410,"h":117410,"l":117380,"c":117380,"v":61000,"usd":0.5195765}
{"ts":1752337740000,"o":117380,"h":117371.3,"l":117330,"c":117330,"v":43700,"usd":0.3723617}
{"ts":1752337800000,"o":117330,"h":117356.7,"l":117320,"c":117356.7,"v":51600,"usd":0.43982176}
{"ts":1752337860000,"o":117356.7,"h":117350.1,"l":117320.2,"c":117328.3,"v":228400,"usd":1.94650536}
{"ts":1752337920000,"o":117328.3,"h":117332.1,"l":117322.6,"c":117322.6,"v":13800,"usd":0.11762409}
{"ts":1752337980000,"o":117322.6,"h":117391.5,"l":117333.4,"c":117391.5,"v":207200,"usd":1.76559419}
{"ts":1752338040000,"o":117391.5,"h":117400,"l":117391.4,"c":117400,"v":10900,"usd":0.09285135}
{"ts":1752338100000,"o":117400,"h":117408.3,"l":117364.9,"c":117364.9,"v":16000,"usd":0.13628968}
{"ts":1752338160000,"o":117364.9,"h":117393.9,"l":117364.9,"c":117393.9,"v":13900,"usd":0.11843272}
{"ts":1752338220000,"o":117393.9,"h":117393.9,"l":117378.6,"c":117393.9,"v":48500,"usd":0.4131392}
{"ts":1752338280000,"o":117393.9,"h":117393.9,"l":117393.9,"c":117393.9,"v":0,"usd":0}
{"ts":1752338340000,"o":117393.9,"h":117393.8,"l":117387.8,"c":117387.8,"v":12800,"usd":0.10903724}
{"ts":1752338400000,"o":117387.8,"h":117387.8,"l":117387.8,"c":117387.8,"v":0,"usd":0}
{"ts":1752338460000,"o":117387.8,"h":117414.1,"l":117387.8,"c":117414.1,"v":247600,"usd":2.10914622}
{"ts":1752338520000,"o":117414.1,"h":117414.1,"l":117414.1,"c":117414.1,"v":3000,"usd":0.0255507}
{"ts":1752338580000,"o":117414.1,"h":117431.1,"l":117414.1,"c":117431.1,"v":56200,"usd":0.4786262}
{"ts":1752338640000,"o":117431.1,"h":117449.9,"l":117300,"c":117309.4,"v":851700,"usd":7.25386805}
{"ts":1752338700000,"o":117309.4,"h":117344,"l":117300.4,"c":117314.9,"v":111400,"usd":0.94957735}
{"ts":1752338760000,"o":117314.9,"h":117335.6,"l":117335.6,"c":117335.6,"v":600,"usd":0.00511356}
{"ts":1752338820000,"o":117335.6,"h":117390.4,"l":117340,"c":117390.4,"v":95100,"usd":0.81022605}
{"ts":1752338880000,"o":117390.4,"h":117395.4,"l":117390.3,"c":117390.3,"v":149700,"usd":1.27519454}
{"ts":1752338940000,"o":117390.3,"h":117373.7,"l":117373.7,"c":117373.7,"v":2900,"usd":0.02470742}
{"ts":1752339000000,"o":117373.7,"h":117373.6,"l":117332.1,"c":117355.7,"v":170900,"usd":1.45610258}
{"ts":1752339060000,"o":117355.7,"h":117355.6,"l":117271.5,"c":117271.6,"v":177700,"usd":1.51479352}
{"ts":1752339120000,"o":117271.6,"h":117291.3,"l":117270,"c":117270,"v":152000,"usd":1.29601534}
{"ts":1752339180000,"o":117270,"h":117260,"l":117230,"c":117230,"v":133100,"usd":1.13526084}
{"ts":1752339240000,"o":117230,"h":117259.9,"l":117227.3,"c":117250,"v":166100,"usd":1.4167405}
{"ts":1752339300000,"o":117250,"h":117232.8,"l":117200.1,"c":117200.1,"v":54400,"usd":0.46405984}
{"ts":1752339360000,"o":117200.1,"h":117244.4,"l":117218.5,"c":117226.2,"v":116500,"usd":0.99384468}
{"ts":1752339420000,"o":117226.2,"h":117243.6,"l":117233.5,"c":117233.5,"v":2200,"usd":0.01876551}
{"ts":1752339480000,"o":117233.5,"h":117233.6,"l":117233.6,"c":117233.6,"v":13800,"usd":0.117714}
{"ts":1752339540000,"o":117233.6,"h":117233.6,"l":117233.6,"c":117233.6,"v":0,"usd":0}
{"ts":1752339600000,"o":117233.6,"h":117256,"l":117239,"c":117248.1,"v":236000,"usd":2.01272418}
{"ts":1752339660000,"o":117248.1,"h":117279.1,"l":117256.1,"c":117268.3,"v":249300,"usd":2.12601786}
{"ts":1752339720000,"o":117268.3,"h":117260.1,"l":117240.1,"c":117240.1,"v":11100,"usd":0.09466639}
{"ts":1752339780000,"o":117240.1,"h":117250.6,"l":117215.2,"c":117230.1,"v":231700,"usd":1.97639703}
{"ts":1752339840000,"o":117230.1,"h":117235.9,"l":117220.9,"c":117235.9,"v":94200,"usd":0.80354965}
{"ts":1752339900000,"o":117235.9,"h":117260,"l":117215.4,"c":117260,"v":159200,"usd":1.35802198}
{"ts":1752339960000,"o":117260,"h":117307.1,"l":117275.2,"c":117307.1,"v":95900,"usd":0.81764579}
{"ts":1752340020000,"o":117307.1,"h":117320.9,"l":117302.5,"c":117315.1,"v":34700,"usd":0.2958011}
{"ts":1752340080000,"o":117315.1,"h":117353.9,"l":117315.1,"c":117353.8,"v":82200,"usd":0.70057846}
{"ts":1752340140000,"o":117353.8,"h":117341.6,"l":117341.6,"c":117341.6,"v":300,"usd":0.00255663}
{"ts":1752340200000,"o":117341.6,"h":117341.6,"l":117341.6,"c":117341.6,"v":0,"usd":0}
{"ts":1752340260000,"o":117341.6,"h":117376,"l":117341.6,"c":117376,"v":250900,"usd":2.138088}
{"ts":1752340320000,"o":117376,"h":117380,"l":117380,"c":117380,"v":300,"usd":0.00255579}
{"ts":1752340380000,"o":117380,"h":117395.4,"l":117373.8,"c":117373.8,"v":82000,"usd":0.69851752}
{"ts":1752340440000,"o":117373.8,"h":117361.1,"l":117350.1,"c":117361.1,"v":171900,"usd":1.46473226}
{"ts":1752340500000,"o":117361.1,"h":117371,"l":117350,"c":117350.1,"v":12000,"usd":0.10224753}
{"ts":1752340560000,"o":117350.1,"h":117384.4,"l":117350.1,"c":117384.4,"v":11400,"usd":0.09714206}
{"ts":1752340620000,"o":117384.4,"h":117395.4,"l":117375.2,"c":117375.2,"v":184800,"usd":1.57435281}
{"ts":1752340680000,"o":117375.2,"h":117428.3,"l":117387,"c":117428.3,"v":107500,"usd":0.91555434}
{"ts":1752340740000,"o":117428.3,"h":117435.7,"l":117420.1,"c":117420.1,"v":69400,"usd":0.59096215}
{"ts":1752340800000,"o":117420.1,"h":117434.3,"l":117420.1,"c":117424.7,"v":25400,"usd":0.21629611}
{"ts":1752340860000,"o":117424.7,"h":117435.6,"l":117424.7,"c":117435.6,"v":126300,"usd":1.07558135}
{"ts":1752340920000,"o":117435.6,"h":117455.7,"l":117435.6,"c":117455.7,"v":43300,"usd":0.36867376}
{"ts":1752340980000,"o":117455.7,"h":117455.8,"l":117433.2,"c":117443.1,"v":91500,"usd":0.77901409}
{"ts":1752341040000,"o":117443.1,"h":117443.1,"l":117420.1,"c":117440.8,"v":106500,"usd":0.90684909}
{"ts":1752341100000,"o":117440.8,"h":117458.9,"l":117430.1,"c":117458.9,"v":123300,"usd":1.04987616}
{"ts":1752341160000,"o":117458.9,"h":117477.4,"l":117453.1,"c":117463.7,"v":187800,"usd":1.59875552}
{"ts":1752341220000,"o":117463.7,"h":117515.3,"l":117463.7,"c":117498.6,"v":426100,"usd":3.62668703}
{"ts":1752341280000,"o":117498.6,"h":117490.6,"l":117437.6,"c":117437.6,"v":192200,"usd":1.63632177}
{"ts":1752341340000,"o":117437.6,"h":117500,"l":117433,"c":117500,"v":172400,"usd":1.46756412}
{"ts":1752341400000,"o":117500,"h":117515.3,"l":117515.3,"c":117515.3,"v":106300,"usd":0.90455985}
{"ts":1752341460000,"o":117515.3,"h":117510,"l":117470,"c":117470,"v":96800,"usd":0.8237763}
{"ts":1752341520000,"o":117470,"h":117499.9,"l":117460.1,"c":117499.9,"v":297200,"usd":2.52995925}
{"ts":1752341580000,"o":117499.9,"h":117533.4,"l":117500,"c":117500.1,"v":268200,"usd":2.2821508}
{"ts":1752341640000,"o":117500.1,"h":117500,"l":117473.2,"c":117473.2,"v":19400,"usd":0.16512874}
{"ts":1752341700000,"o":117473.2,"h":117520,"l":117486.3,"c":117520,"v":124600,"usd":1.06054024}
{"ts":1752341760000,"o":117520,"h":117520,"l":117500,"c":117500.1,"v":193300,"usd":1.64482906}
{"ts":1752341820000,"o":117500.1,"h":117502.8,"l":117502.8,"c":117502.8,"v":1800,"usd":0.01531872}
{"ts":1752341880000,"o":117502.8,"h":117502.8,"l":117473.2,"c":117473.2,"v":129800,"usd":1.10470389}
{"ts":1752341940000,"o":117473.2,"h":117491.3,"l":117491.3,"c":117491.3,"v":1200,"usd":0.01021356}
{"ts":1752342000000,"o":117491.3,"h":117502.9,"l":117493.6,"c":117502.9,"v":126700,"usd":1.07827412}
{"ts":1752342060000,"o":117502.9,"h":117613.2,"l":117519.8,"c":117613.1,"v":533700,"usd":4.53932682}
{"ts":1752342120000,"o":117613.1,"h":117590,"l":117560.1,"c":117560.1,"v":38600,"usd":0.32829528}
{"ts":1752342180000,"o":117560.1,"h":117582.4,"l":117582.3,"c":117582.4,"v":1600,"usd":0.01360752}
{"ts":1752342240000,"o":117582.4,"h":117582.3,"l":117540,"c":117540,"v":129900,"usd":1.10484061}
{"ts":1752342300000,"o":117540,"h":117540.6,"l":117510.7,"c":117540.6,"v":13000,"usd":0.11062712}
{"ts":1752342360000,"o":117540.6,"h":117540.6,"l":117490,"c":117490,"v":86000,"usd":0.73173924}
{"ts":1752342420000,"o":117490,"h":117490.1,"l":117460,"c":117490.1,"v":589400,"usd":5.0174221}
{"ts":1752342480000,"o":117490.1,"h":117540,"l":117500,"c":117540,"v":6000,"usd":0.05105792}
{"ts":1752342540000,"o":117540,"h":117549.9,"l":117520,"c":117520,"v":126900,"usd":1.07958433}
{"ts":1752342600000,"o":117520,"h":117510,"l":117478.6,"c":117500.1,"v":14500,"usd":0.12341668}
{"ts":1752342660000,"o":117500.1,"h":117493.9,"l":117493.9,"c":117493.9,"v":300,"usd":0.00255333}
{"ts":1752342720000,"o":117493.9,"h":117490,"l":117460.1,"c":117460.1,"v":1700,"usd":0.01447127}
{"ts":1752342780000,"o":117460.1,"h":117479.1,"l":117460,"c":117479.1,"v":59900,"usd":0.50992915}
{"ts":1752342840000,"o":117479.1,"h":117479,"l":117460.2,"c":117464.2,"v":14700,"usd":0.12513433}
{"ts":1752342900000,"o":117464.2,"h":117464.2,"l":117464.2,"c":117464.2,"v":0,"usd":0}
{"ts":1752342960000,"o":117464.2,"h":117478.4,"l":117478.3,"c":117478.3,"v":12700,"usd":0.10810494}
{"ts":1752343020000,"o":117478.3,"h":117478.4,"l":117478.3,"c":117478.3,"v":4200,"usd":0.03575124}
{"ts":1752343080000,"o":117478.3,"h":117500,"l":117478.4,"c":117500,"v":49800,"usd":0.42388905}
{"ts":1752343140000,"o":117500,"h":117565.1,"l":117511,"c":117565.1,"v":779700,"usd":6.63318313}
{"ts":1752343200000,"o":117565.1,"h":117571.7,"l":117555.7,"c":117555.7,"v":135200,"usd":1.1500021}
{"ts":1752343260000,"o":117555.7,"h":117540,"l":117520,"c":117520,"v":59600,"usd":0.50707839}
{"ts":1752343320000,"o":117520,"h":117520,"l":117504.2,"c":117504.3,"v":13200,"usd":0.11233404}
{"ts":1752343380000,"o":117504.3,"h":117540,"l":117514.2,"c":117540,"v":23200,"usd":0.19740127}
{"ts":1752343440000,"o":117540,"h":117544.9,"l":117540,"c":117544.9,"v":6300,"usd":0.0535983}
{"ts":1752343500000,"o":117544.9,"h":117539.9,"l":117520.1,"c":117520.1,"v":55800,"usd":0.47473386}
{"ts":1752343560000,"o":117520.1,"h":117538.4,"l":117520,"c":117520,"v":32800,"usd":0.2790794}
{"ts":1752343620000,"o":117520,"h":117557.5,"l":117510.1,"c":117557.5,"v":112600,"usd":0.95816336}
{"ts":1752343680000,"o":117557.5,"h":117557.6,"l":117557.6,"c":117557.6,"v":300,"usd":0.00255195}
{"ts":1752343740000,"o":117557.6,"h":117557.6,"l":117539.2,"c":117539.2,"v":129200,"usd":1.09905675}
{"ts":1752343800000,"o":117539.2,"h":117529.7,"l":117514.9,"c":117514.9,"v":19100,"usd":0.16251696}
{"ts":1752343860000,"o":117514.9,"h":117514.9,"l":117514.8,"c":117514.9,"v":51500,"usd":0.4382444}
{"ts":1752343920000,"o":117514.9,"h":117535.4,"l":117535.3,"c":117535.3,"v":1800,"usd":0.01531458}
{"ts":1752343980000,"o":117535.3,"h":117535.4,"l":117535.3,"c":117535.3,"v":4500,"usd":0.03828645}
{"ts":1752344040000,"o":117535.3,"h":117535.3,"l":117535.3,"c":117535.3,"v":0,"usd":0}
{"ts":1752344100000,"o":117535.3,"h":117535.4,"l":117535.4,"c":117535.4,"v":300,"usd":0.00255243}
{"ts":1752344160000,"o":117535.4,"h":117535.4,"l":117535.4,"c":117535.4,"v":100,"usd":0.00085081}
{"ts":1752344220000,"o":117535.4,"h":117540,"l":117500.1,"c":117540,"v":125600,"usd":1.06869919}
{"ts":1752344280000,"o":117540,"h":117540,"l":117520.1,"c":117520.1,"v":2700,"usd":0.02297169}
{"ts":1752344340000,"o":117520.1,"h":117520,"l":117520,"c":117520,"v":600,"usd":0.00510552}
{"ts":1752344400000,"o":117520,"h":117510,"l":117510,"c":117510,"v":1200,"usd":0.01021188}
{"ts":1752344460000,"o":117510,"h":117510,"l":117510,"c":117510,"v":0,"usd":0}
{"ts":1752344520000,"o":117510,"h":117500,"l":117490,"c":117490,"v":46600,"usd":0.39659456}
{"ts":1752344580000,"o":117490,"h":117490,"l":117480.1,"c":117480.1,"v":6800,"usd":0.05787768}
{"ts":1752344640000,"o":117480.1,"h":117480,"l":117460,"c":117460,"v":17000,"usd":0.14472187}
{"ts":1752344700000,"o":117460,"h":117476.1,"l":117460.1,"c":117476.1,"v":155300,"usd":1.32212699}
{"ts":1752344760000,"o":117476.1,"h":117476.1,"l":117476.1,"c":117476.1,"v":0,"usd":0}
{"ts":1752344820000,"o":117476.1,"h":117486.1,"l":117486.1,"c":117486.1,"v":1700,"usd":0.01446972}
{"ts":1752344880000,"o":117486.1,"h":117486.1,"l":117486.1,"c":117486.1,"v":0,"usd":0}
{"ts":1752344940000,"o":117486.1,"h":117486.1,"l":117486.1,"c":117486.1,"v":0,"usd":0}
{"ts":1752345000000,"o":117486.1,"h":117486.1,"l":117486.1,"c":117486.1,"v":0,"usd":0}
{"ts":1752345060000,"o":117486.1,"h":117512.6,"l":117486.1,"c":117504.9,"v":139900,"usd":1.19054377}
{"ts":1752345120000,"o":117504.9,"h":117495.7,"l":117495.7,"c":117495.7,"v":9000,"usd":0.0765981}
{"ts":1752345180000,"o":117495.7,"h":117504.7,"l":117480.1,"c":117504.7,"v":106700,"usd":0.90822307}
{"ts":1752345240000,"o":117504.7,"h":117557.9,"l":117504.8,"c":117512,"v":134900,"usd":1.14781044}
{"ts":1752345300000,"o":117512,"h":117518.2,"l":117500,"c":117500,"v":400,"usd":0.00340398}
{"ts":1752345360000,"o":117500,"h":117483.2,"l":117483.2,"c":117483.2,"v":3700,"usd":0.03149403}
{"ts":1752345420000,"o":117483.2,"h":117483.2,"l":117483.2,"c":117483.2,"v":0,"usd":0}
{"ts":1752345480000,"o":117483.2,"h":117483.2,"l":117483.2,"c":117483.2,"v":0,"usd":0}
{"ts":1752345540000,"o":117483.2,"h":117492.1,"l":117492.1,"c":117492.1,"v":4400,"usd":0.03744928}
{"ts":1752345600000,"o":117492.1,"h":117492.1,"l":117460.1,"c":117460.1,"v":8200,"usd":0.06979417}
{"ts":1752345660000,"o":117460.1,"h":117460,"l":117450,"c":117450.1,"v":252500,"usd":2.14976795}
{"ts":1752345720000,"o":117450.1,"h":117467.6,"l":117467.6,"c":117467.6,"v":7100,"usd":0.0604423}
{"ts":1752345780000,"o":117467.6,"h":117467.6,"l":117440.1,"c":117440.1,"v":119800,"usd":1.02000153}
{"ts":1752345840000,"o":117440.1,"h":117440.1,"l":117440.1,"c":117440.1,"v":0,"usd":0}
{"ts":1752345900000,"o":117440.1,"h":117440,"l":117440,"c":117440,"v":600,"usd":0.005109}
{"ts":1752345960000,"o":117440,"h":117477.8,"l":117440.1,"c":117477.8,"v":146100,"usd":1.24375045}
{"ts":1752346020000,"o":117477.8,"h":117457.8,"l":117440.1,"c":117440.1,"v":4400,"usd":0.03746522}
{"ts":1752346080000,"o":117440.1,"h":117446.9,"l":117440,"c":117440.1,"v":48500,"usd":0.41295345}
{"ts":1752346140000,"o":117440.1,"h":117456.3,"l":117440.1,"c":117456.3,"v":100400,"usd":0.85490098}
{"ts":1752346200000,"o":117456.3,"h":117474.7,"l":117452.9,"c":117465.4,"v":19100,"usd":0.16259289}
{"ts":1752346260000,"o":117465.4,"h":117476.7,"l":117476.7,"c":117476.7,"v":58300,"usd":0.49626709}
{"ts":1752346320000,"o":117476.7,"h":117474.7,"l":117460.5,"c":117474.7,"v":10400,"usd":0.088531}
{"ts":1752346380000,"o":117474.7,"h":117440.1,"l":117440,"c":117440,"v":700,"usd":0.0059605}
{"ts":1752346440000,"o":117440,"h":117440,"l":117440,"c":117440,"v":0,"usd":0}
{"ts":1752346500000,"o":117440,"h":117440.1,"l":117440.1,"c":117440.1,"v":3500,"usd":0.0298025}
{"ts":1752346560000,"o":117440.1,"h":117454.2,"l":117454.2,"c":117454.2,"v":34900,"usd":0.2971386}
{"ts":1752346620000,"o":117454.2,"h":117508.2,"l":117477.9,"c":117508.2,"v":206900,"usd":1.76100067}
{"ts":1752346680000,"o":117508.2,"h":117508.2,"l":117482.7,"c":117500.5,"v":69900,"usd":0.59486212}
{"ts":1752346740000,"o":117500.5,"h":117579.9,"l":117500.5,"c":117579.9,"v":507700,"usd":4.31985199}
{"ts":1752346800000,"o":117579.9,"h":117579.9,"l":117559.1,"c":117559.1,"v":151500,"usd":1.2884931}
{"ts":1752346860000,"o":117559.1,"h":117579.9,"l":117559.1,"c":117579.9,"v":3500,"usd":0.02976929}
{"ts":1752346920000,"o":117579.9,"h":117579.8,"l":117540.3,"c":117540.3,"v":120500,"usd":1.02501814}
{"ts":1752346980000,"o":117540.3,"h":117591.5,"l":117540.3,"c":117591.5,"v":280800,"usd":2.38828737}
{"ts":1752347040000,"o":117591.5,"h":117613.2,"l":117583,"c":117613.2,"v":73800,"usd":0.62754042}
{"ts":1752347100000,"o":117613.2,"h":117609.3,"l":117590.1,"c":117590.1,"v":45900,"usd":0.3902756}
{"ts":1752347160000,"o":117590.1,"h":117590.6,"l":117590.1,"c":117590.6,"v":4000,"usd":0.0340164}
{"ts":1752347220000,"o":117590.6,"h":117613,"l":117590.1,"c":117609.5,"v":106600,"usd":0.90637788}
{"ts":1752347280000,"o":117609.5,"h":117679.1,"l":117619.9,"c":117677.8,"v":203800,"usd":1.73212225}
{"ts":1752347340000,"o":117677.8,"h":117677.8,"l":117677.8,"c":117677.8,"v":0,"usd":0}
{"ts":1752347400000,"o":117677.8,"h":117678.9,"l":117646.6,"c":117673.7,"v":174800,"usd":1.48573475}
{"ts":1752347460000,"o":117673.7,"h":117673.7,"l":117656.7,"c":117659.1,"v":92000,"usd":0.78192127}
{"ts":1752347520000,"o":117659.1,"h":117678.7,"l":117648.9,"c":117678.7,"v":182300,"usd":1.54952862}
{"ts":1752347580000,"o":117678.7,"h":117678.8,"l":117666.5,"c":117678.7,"v":4000,"usd":0.03399116}
{"ts":1752347640000,"o":117678.7,"h":117669.6,"l":117665.4,"c":117665.4,"v":1300,"usd":0.01104828}
{"ts":1752347700000,"o":117665.4,"h":117665.4,"l":117665.4,"c":117665.4,"v":0,"usd":0}
{"ts":1752347760000,"o":117665.4,"h":117664.8,"l":117664.8,"c":117664.8,"v":100,"usd":0.00084987}
{"ts":1752347820000,"o":117664.8,"h":117664.8,"l":117664.8,"c":117664.8,"v":0,"usd":0}
{"ts":1752347880000,"o":117664.8,"h":117664.9,"l":117651.8,"c":117664.9,"v":291100,"usd":2.47397211}
{"ts":1752347940000,"o":117664.9,"h":117692,"l":117679.2,"c":117692,"v":32200,"usd":0.27362529}
{"ts":1752348000000,"o":117692,"h":117696.5,"l":117692,"c":117696.5,"v":93200,"usd":0.79187348}
{"ts":1752348060000,"o":117696.5,"h":117696.5,"l":117696.4,"c":117696.5,"v":11400,"usd":0.09685896}
{"ts":1752348120000,"o":117696.5,"h":117696.4,"l":117696.4,"c":117696.4,"v":500,"usd":0.0042482}
{"ts":1752348180000,"o":117696.4,"h":117696.5,"l":117696.4,"c":117696.5,"v":2400,"usd":0.02039136}
{"ts":1752348240000,"o":117696.5,"h":117696.4,"l":117630,"c":117649,"v":278600,"usd":2.36789444}
{"ts":1752348300000,"o":117649,"h":117635.6,"l":117580,"c":117580,"v":36400,"usd":0.3095214}
{"ts":1752348360000,"o":117580,"h":117589.7,"l":117581,"c":117583.7,"v":250500,"usd":2.13040645}
{"ts":1752348420000,"o":117583.7,"h":117583.7,"l":117556,"c":117565.1,"v":665900,"usd":5.66380549}
{"ts":1752348480000,"o":117565.1,"h":117565.2,"l":117534.2,"c":117540.2,"v":283000,"usd":2.40738911}
{"ts":1752348540000,"o":117540.2,"h":117540.1,"l":117540.1,"c":117540.1,"v":1300,"usd":0.01106001}
{"ts":1752348600000,"o":117540.1,"h":117540.1,"l":117504.1,"c":117504.1,"v":159500,"usd":1.35700146}
{"ts":1752348660000,"o":117504.1,"h":117500.1,"l":117500,"c":117500.1,"v":12200,"usd":0.10382932}
{"ts":1752348720000,"o":117500.1,"h":117519,"l":117500.1,"c":117518.9,"v":7200,"usd":0.06127541}
{"ts":1752348780000,"o":117518.9,"h":117534,"l":117516,"c":117527.6,"v":183100,"usd":1.55790194}
{"ts":1752348840000,"o":117527.6,"h":117527.5,"l":117513.8,"c":117513.8,"v":12700,"usd":0.10805982}
{"ts":1752348900000,"o":117513.8,"h":117549.4,"l":117513.9,"c":117549.4,"v":136400,"usd":1.16045569}
{"ts":1752348960000,"o":117549.4,"h":117624,"l":117549.5,"c":117624,"v":373700,"usd":3.17846139}
{"ts":1752349020000,"o":117624,"h":117624,"l":117620,"c":117620,"v":104000,"usd":0.88417683}
{"ts":1752349080000,"o":117620,"h":117603.4,"l":117584,"c":117592.2,"v":26100,"usd":0.22194288}
{"ts":1752349140000,"o":117592.2,"h":117592.9,"l":117592.9,"c":117592.9,"v":4400,"usd":0.03741716}
{"ts":1752349200000,"o":117592.9,"h":117620,"l":117592.9,"c":117620,"v":239400,"usd":2.035714}
{"ts":1752349260000,"o":117620,"h":117620,"l":117620,"c":117620,"v":4300,"usd":0.0365586}
{"ts":1752349320000,"o":117620,"h":117626.5,"l":117620,"c":117626.5,"v":77700,"usd":0.66056718}
{"ts":1752349380000,"o":117626.5,"h":117639.9,"l":117639.9,"c":117639.9,"v":300,"usd":0.00255015}
{"ts":1752349440000,"o":117639.9,"h":117640,"l":117639.9,"c":117640,"v":4100,"usd":0.03485205}
{"ts":1752349500000,"o":117640,"h":117679.9,"l":117640,"c":117679.9,"v":322100,"usd":2.73795879}
{"ts":1752349560000,"o":117679.9,"h":117680,"l":117660.3,"c":117680,"v":224300,"usd":1.90631716}
{"ts":1752349620000,"o":117680,"h":117680,"l":117668.7,"c":117680,"v":32000,"usd":0.27192936}
{"ts":1752349680000,"o":117680,"h":117680,"l":117680,"c":117680,"v":0,"usd":0}
{"ts":1752349740000,"o":117680,"h":117689.9,"l":117656,"c":117656,"v":13100,"usd":0.11132666}
{"ts":1752349800000,"o":117656,"h":117656,"l":117653.5,"c":117655.9,"v":12000,"usd":0.10199311}
{"ts":1752349860000,"o":117655.9,"h":117655.9,"l":117635.8,"c":117635.8,"v":11100,"usd":0.09435415}
{"ts":1752349920000,"o":117635.8,"h":117632.4,"l":117621.1,"c":117621.2,"v":53200,"usd":0.45226192}
{"ts":1752349980000,"o":117621.2,"h":117620.1,"l":117610.5,"c":117620,"v":5200,"usd":0.04421121}
{"ts":1752350040000,"o":117620,"h":117620.1,"l":117620,"c":117620,"v":4100,"usd":0.0348581}
{"ts":1752350100000,"o":117620,"h":117620.1,"l":117620,"c":117620,"v":2600,"usd":0.02210514}
{"ts":1752350160000,"o":117620,"h":117620.1,"l":117620.1,"c":117620.1,"v":400,"usd":0.00340076}
{"ts":1752350220000,"o":117620.1,"h":117620,"l":117580,"c":117580.1,"v":167000,"usd":1.42017978}
{"ts":1752350280000,"o":117580.1,"h":117619,"l":117585.2,"c":117619,"v":135900,"usd":1.15571735}
{"ts":1752350340000,"o":117619,"h":117619,"l":117619,"c":117619,"v":0,"usd":0}
{"ts":1752350400000,"o":117619,"h":117620,"l":117620,"c":117620,"v":800,"usd":0.0068016}
{"ts":1752350460000,"o":117620,"h":117619.9,"l":117574.5,"c":117600,"v":130200,"usd":1.10731238}
{"ts":1752350520000,"o":117600,"h":117600,"l":117600,"c":117600,"v":0,"usd":0}
{"ts":1752350580000,"o":117600,"h":117615.9,"l":117596.5,"c":117596.5,"v":4100,"usd":0.03486293}
{"ts":1752350640000,"o":117596.5,"h":117596.6,"l":117596.6,"c":117596.6,"v":500,"usd":0.0042518}
{"ts":1752350700000,"o":117596.6,"h":117596.6,"l":117596.6,"c":117596.6,"v":0,"usd":0}
{"ts":1752350760000,"o":117596.6,"h":117596.5,"l":117558.3,"c":117563.7,"v":45000,"usd":0.3827342}
{"ts":1752350820000,"o":117563.7,"h":117563.7,"l":117537.4,"c":117537.4,"v":9500,"usd":0.08081683}
{"ts":1752350880000,"o":117537.4,"h":117562.5,"l":117537.5,"c":117562.5,"v":278100,"usd":2.36559378}
{"ts":1752350940000,"o":117562.5,"h":117562.5,"l":117562.5,"c":117562.5,"v":0,"usd":0}
{"ts":1752351000000,"o":117562.5,"h":117562.5,"l":117562.5,"c":117562.5,"v":0,"usd":0}
{"ts":1752351060000,"o":117562.5,"h":117574.5,"l":117544.6,"c":117544.6,"v":146700,"usd":1.24772383}
{"ts":1752351120000,"o":117544.6,"h":117548.2,"l":117544.6,"c":117548.2,"v":12600,"usd":0.10719194}
{"ts":1752351180000,"o":117548.2,"h":117548.2,"l":117548.1,"c":117548.2,"v":5800,"usd":0.04934126}
{"ts":1752351240000,"o":117548.2,"h":117548.1,"l":117502.3,"c":117530.3,"v":252300,"usd":2.14688965}
{"ts":1752351300000,"o":117530.3,"h":117530.3,"l":117500.1,"c":117509.4,"v":125200,"usd":1.0652845}
{"ts":1752351360000,"o":117509.4,"h":117509.4,"l":117509.4,"c":117509.4,"v":0,"usd":0}
{"ts":1752351420000,"o":117509.4,"h":117526.8,"l":117526.6,"c":117526.6,"v":49500,"usd":0.42118065}
{"ts":1752351480000,"o":117526.6,"h":117521.9,"l":117508.8,"c":117508.8,"v":10300,"usd":0.08764409}
{"ts":1752351540000,"o":117508.8,"h":117508.8,"l":117508.8,"c":117508.8,"v":2100,"usd":0.017871}
{"ts":1752351600000,"o":117508.8,"h":117500.1,"l":117500,"c":117500,"v":15000,"usd":0.127659}
{"ts":1752351660000,"o":117500,"h":117490,"l":117457.2,"c":117459.3,"v":127900,"usd":1.0886288}
{"ts":1752351720000,"o":117459.3,"h":117488.9,"l":117459.3,"c":117488.9,"v":10000,"usd":0.08513532}
{"ts":1752351780000,"o":117488.9,"h":117488.9,"l":117488.9,"c":117488.9,"v":0,"usd":0}
{"ts":1752351840000,"o":117488.9,"h":117494.6,"l":117483,"c":117494.6,"v":144900,"usd":1.23330266}
{"ts":1752351900000,"o":117494.6,"h":117520,"l":117508.1,"c":117520,"v":143100,"usd":1.21777495}
{"ts":1752351960000,"o":117520,"h":117535.5,"l":117499.5,"c":117503.1,"v":108800,"usd":0.92570344}
{"ts":1752352020000,"o":117503.1,"h":117503,"l":117503,"c":117503,"v":200,"usd":0.00170208}
{"ts":1752352080000,"o":117503,"h":117503,"l":117503,"c":117503,"v":0,"usd":0}
{"ts":1752352140000,"o":117503,"h":117506.5,"l":117506.5,"c":117506.5,"v":600,"usd":0.00510612}
{"ts":1752352200000,"o":117506.5,"h":117506.5,"l":117506.5,"c":117506.5,"v":0,"usd":0}
{"ts":1752352260000,"o":117506.5,"h":117506.5,"l":117506.5,"c":117506.5,"v":0,"usd":0}
{"ts":1752352320000,"o":117506.5,"h":117506.5,"l":117450,"c":117450,"v":205600,"usd":1.74992363}
{"ts":1752352380000,"o":117450,"h":117446.1,"l":117442.5,"c":117442.5,"v":22600,"usd":0.19243061}
{"ts":1752352440000,"o":117442.5,"h":117440.1,"l":117440.1,"c":117440.1,"v":3800,"usd":0.032357}
{"ts":1752352500000,"o":117440.1,"h":117446,"l":117446,"c":117446,"v":23600,"usd":0.20094456}
{"ts":1752352560000,"o":117446,"h":117446,"l":117446,"c":117446,"v":31800,"usd":0.27076428}
{"ts":1752352620000,"o":117446,"h":117446,"l":117446,"c":117446,"v":0,"usd":0}
{"ts":1752352680000,"o":117446,"h":117446,"l":117446,"c":117446,"v":0,"usd":0}
{"ts":1752352740000,"o":117446,"h":117440.1,"l":117440,"c":117440.1,"v":13600,"usd":0.115804}
{"ts":1752352800000,"o":117440.1,"h":117440,"l":117424.1,"c":117424.2,"v":143000,"usd":1.21764846}
{"ts":1752352860000,"o":117424.2,"h":117424.2,"l":117424.1,"c":117424.1,"v":500,"usd":0.00425805}
{"ts":1752352920000,"o":117424.1,"h":117424.1,"l":117424.1,"c":117424.1,"v":0,"usd":0}
{"ts":1752352980000,"o":117424.1,"h":117424.1,"l":117410,"c":117410,"v":189200,"usd":1.61126597}
{"ts":1752353040000,"o":117410,"h":117410,"l":117410,"c":117410,"v":0,"usd":0}
{"ts":1752353100000,"o":117410,"h":117410.1,"l":117410,"c":117410,"v":236400,"usd":2.01346608}
{"ts":1752353160000,"o":117410,"h":117404.2,"l":117400.1,"c":117400.1,"v":129200,"usd":1.1004741}
{"ts":1752353220000,"o":117400.1,"h":117400,"l":117400,"c":117400,"v":1500,"usd":0.01277685}
{"ts":1752353280000,"o":117400,"h":117400,"l":117400,"c":117400,"v":1200,"usd":0.01022148}
{"ts":1752353340000,"o":117400,"h":117400,"l":117400,"c":117400,"v":900,"usd":0.00766611}
{"ts":1752353400000,"o":117400,"h":117400.1,"l":117400,"c":117400,"v":4900,"usd":0.04173771}
{"ts":1752353460000,"o":117400,"h":117404.1,"l":117400,"c":117404.1,"v":40500,"usd":0.34497327}
{"ts":1752353520000,"o":117404.1,"h":117437,"l":117400,"c":117400,"v":691500,"usd":5.8894649}
{"ts":1752353580000,"o":117400,"h":117400,"l":117314.3,"c":117322.7,"v":326700,"usd":2.78343088}
{"ts":1752353640000,"o":117322.7,"h":117315.1,"l":117230.1,"c":117252.1,"v":413000,"usd":3.5221908}
{"ts":1752353700000,"o":117252.1,"h":117274.8,"l":117252.2,"c":117254.1,"v":138100,"usd":1.17764815}
{"ts":1752353760000,"o":117254.1,"h":117254.1,"l":117160.1,"c":117199.1,"v":639900,"usd":5.45986372}
{"ts":1752353820000,"o":117199.1,"h":117199,"l":117170.1,"c":117170.1,"v":69000,"usd":0.58885392}
{"ts":1752353880000,"o":117170.1,"h":117200,"l":117152.6,"c":117152.6,"v":255900,"usd":2.18395956}
{"ts":1752353940000,"o":117152.6,"h":117150.1,"l":117143.3,"c":117143.3,"v":9100,"usd":0.07767966}
{"ts":1752354000000,"o":117143.3,"h":117143.4,"l":117090,"c":117090,"v":140000,"usd":1.19530852}
{"ts":1752354060000,"o":117090,"h":117080.4,"l":117069.1,"c":117069.2,"v":390800,"usd":3.33804246}
{"ts":1752354120000,"o":117069.2,"h":117180,"l":117069.3,"c":117180,"v":276800,"usd":2.36377514}
{"ts":1752354180000,"o":117180,"h":117233.5,"l":117193.1,"c":117205.4,"v":392000,"usd":3.34395436}
{"ts":1752354240000,"o":117205.4,"h":117319.9,"l":117212.3,"c":117299.9,"v":371500,"usd":3.16799548}
{"ts":1752354300000,"o":117299.9,"h":117289,"l":117226.4,"c":117226.4,"v":119200,"usd":1.01644132}
{"ts":1752354360000,"o":117226.4,"h":117294.2,"l":117224.5,"c":117294.2,"v":29200,"usd":0.24898056}
{"ts":1752354420000,"o":117294.2,"h":117319.8,"l":117300,"c":117310,"v":102600,"usd":0.87460211}
{"ts":1752354480000,"o":117310,"h":117310,"l":117310,"c":117310,"v":0,"usd":0}
{"ts":1752354540000,"o":117310,"h":117320,"l":117305.5,"c":117320,"v":154100,"usd":1.31362951}
{"ts":1752354600000,"o":117320,"h":117349.9,"l":117330,"c":117330,"v":225800,"usd":1.92442286}
{"ts":1752354660000,"o":117330,"h":117330,"l":117330,"c":117330,"v":0,"usd":0}
{"ts":1752354720000,"o":117330,"h":117308.2,"l":117308.2,"c":117308.2,"v":2400,"usd":0.02045904}
{"ts":1752354780000,"o":117308.2,"h":117308.2,"l":117308.2,"c":117308.2,"v":0,"usd":0}
{"ts":1752354840000,"o":117308.2,"h":117308.2,"l":117305.4,"c":117307.7,"v":241800,"usd":2.0612591}
{"ts":1752354900000,"o":117307.7,"h":117308.1,"l":117200,"c":117200.1,"v":1168600,"usd":9.96561426}
{"ts":1752354960000,"o":117200.1,"h":117231.1,"l":117210.6,"c":117231.1,"v":161800,"usd":1.38038502}
{"ts":1752355020000,"o":117231.1,"h":117231,"l":117231,"c":117231,"v":1000,"usd":0.0085302}
{"ts":1752355080000,"o":117231,"h":117290,"l":117231.1,"c":117290,"v":305000,"usd":2.60143391}
{"ts":1752355140000,"o":117290,"h":117314.3,"l":117295.8,"c":117314.3,"v":147500,"usd":1.25738777}
{"ts":1752355200000,"o":117314.3,"h":117342.8,"l":117290.8,"c":117290.8,"v":193600,"usd":1.65000011}
{"ts":1752355260000,"o":117290.8,"h":117310.4,"l":117280.1,"c":117295.7,"v":260400,"usd":2.22022825}
{"ts":1752355320000,"o":117295.7,"h":117310.5,"l":117310.5,"c":117310.5,"v":13800,"usd":0.11763672}
{"ts":1752355380000,"o":117310.5,"h":117310.5,"l":117310.4,"c":117310.4,"v":17000,"usd":0.1449148}
{"ts":1752355440000,"o":117310.4,"h":117310.5,"l":117310.4,"c":117310.5,"v":15400,"usd":0.13127576}
{"ts":1752355500000,"o":117310.5,"h":117316.5,"l":117310.5,"c":117316.5,"v":107300,"usd":0.91466808}
{"ts":1752355560000,"o":117316.5,"h":117342.6,"l":117316.5,"c":117342.6,"v":108800,"usd":0.92723375}
{"ts":1752355620000,"o":117342.6,"h":117371,"l":117326.8,"c":117365.5,"v":682500,"usd":5.8158201}
{"ts":1752355680000,"o":117365.5,"h":117394.1,"l":117358.2,"c":117370.1,"v":227800,"usd":1.94065685}
{"ts":1752355740000,"o":117370.1,"h":117412.3,"l":117376.7,"c":117412.3,"v":146300,"usd":1.24627}
{"ts":1752355800000,"o":117412.3,"h":117412.3,"l":117379.9,"c":117379.9,"v":140400,"usd":1.19594758}
{"ts":1752355860000,"o":117379.9,"h":117387.6,"l":117380.3,"c":117387.6,"v":3700,"usd":0.03152071}
{"ts":1752355920000,"o":117387.6,"h":117380,"l":117353,"c":117353,"v":40800,"usd":0.34761142}
{"ts":1752355980000,"o":117353,"h":117393.6,"l":117358.7,"c":117393.6,"v":40100,"usd":0.34162348}
{"ts":1752356040000,"o":117393.6,"h":117400,"l":117400,"c":117400,"v":23900,"usd":0.20357781}
{"ts":1752356100000,"o":117400,"h":117400,"l":117400,"c":117400,"v":0,"usd":0}
{"ts":1752356160000,"o":117400,"h":117400,"l":117400,"c":117400,"v":0,"usd":0}
{"ts":1752356220000,"o":117400,"h":117505.9,"l":117410.2,"c":117467.6,"v":761200,"usd":6.48023237}
{"ts":1752356280000,"o":117467.6,"h":117530.8,"l":117460.1,"c":117530.8,"v":37300,"usd":0.3174039}
{"ts":1752356340000,"o":117530.8,"h":117535.2,"l":117500,"c":117500,"v":93500,"usd":0.79556858}
{"ts":1752356400000,"o":117500,"h":117507.6,"l":117490.1,"c":117507.6,"v":18500,"usd":0.15745128}
{"ts":1752356460000,"o":117507.6,"h":117535.2,"l":117520,"c":117520.5,"v":182100,"usd":1.54945309}
{"ts":1752356520000,"o":117520.5,"h":117520.4,"l":117500,"c":117500.1,"v":101000,"usd":0.85951226}
{"ts":1752356580000,"o":117500.1,"h":117558.5,"l":117519.9,"c":117550,"v":519700,"usd":4.42189222}
{"ts":1752356640000,"o":117550,"h":117615.8,"l":117554.3,"c":117615.8,"v":369800,"usd":3.14490773}
{"ts":1752356700000,"o":117615.8,"h":117642.9,"l":117620,"c":117639.3,"v":235300,"usd":2.00047454}
{"ts":1752356760000,"o":117639.3,"h":117639.4,"l":117619.9,"c":117619.9,"v":269700,"usd":2.2928541}
{"ts":1752356820000,"o":117619.9,"h":117619.9,"l":117543,"c":117543,"v":162400,"usd":1.38097609}
{"ts":1752356880000,"o":117543,"h":117543,"l":117530,"c":117530,"v":25800,"usd":0.2194938}
{"ts":1752356940000,"o":117530,"h":117572.4,"l":117480,"c":117510.1,"v":265700,"usd":2.26060461}
{"ts":1752357000000,"o":117510.1,"h":117510,"l":117490.1,"c":117490.1,"v":18600,"usd":0.15828818}
{"ts":1752357060000,"o":117490.1,"h":117515.1,"l":117470.1,"c":117515.1,"v":361000,"usd":3.07257596}
{"ts":1752357120000,"o":117515.1,"h":117520,"l":117519.9,"c":117519.9,"v":1800,"usd":0.01531656}
{"ts":1752357180000,"o":117519.9,"h":117520,"l":117519.9,"c":117520,"v":4800,"usd":0.04084416}
{"ts":1752357240000,"o":117520,"h":117520.6,"l":117520,"c":117520.6,"v":2600,"usd":0.02212389}
{"ts":1752357300000,"o":117520.6,"h":117520.6,"l":117520.6,"c":117520.6,"v":0,"usd":0}
{"ts":1752357360000,"o":117520.6,"h":117520.6,"l":117520.6,"c":117520.6,"v":0,"usd":0}
{"ts":1752357420000,"o":117520.6,"h":117523.5,"l":117520.6,"c":117523.5,"v":149200,"usd":1.26955758}
{"ts":1752357480000,"o":117523.5,"h":117532.7,"l":117532.7,"c":117532.7,"v":31400,"usd":0.26716062}
{"ts":1752357540000,"o":117532.7,"h":117538.8,"l":117538.8,"c":117538.8,"v":1000,"usd":0.0085078}
{"ts":1752357600000,"o":117538.8,"h":117559.3,"l":117538.8,"c":117559.3,"v":27600,"usd":0.23480623}
{"ts":1752357660000,"o":117559.3,"h":117580,"l":117580,"c":117580,"v":200,"usd":0.00170096}
{"ts":1752357720000,"o":117580,"h":117585.6,"l":117570,"c":117570,"v":537400,"usd":4.57027092}
{"ts":1752357780000,"o":117570,"h":117570,"l":117570,"c":117570,"v":0,"usd":0}
{"ts":1752357840000,"o":117570,"h":117631.8,"l":117570.1,"c":117610.6,"v":332300,"usd":2.82545509}
{"ts":1752357900000,"o":117610.6,"h":117600,"l":117560.1,"c":117570,"v":69200,"usd":0.58859058}
{"ts":1752357960000,"o":117570,"h":117574.5,"l":117520.7,"c":117520.7,"v":28100,"usd":0.23902185}
{"ts":1752358020000,"o":117520.7,"h":117520.7,"l":117483.1,"c":117493.5,"v":189500,"usd":1.61256689}
{"ts":1752358080000,"o":117493.5,"h":117531.8,"l":117509,"c":117509,"v":45400,"usd":0.38632771}
{"ts":1752358140000,"o":117509,"h":117530.4,"l":117509,"c":117530.4,"v":1200,"usd":0.01021144}
{"ts":1752358200000,"o":117530.4,"h":117540,"l":117514.2,"c":117540,"v":167500,"usd":1.42518225}
{"ts":1752358260000,"o":117540,"h":117539.9,"l":117521.8,"c":117521.8,"v":8700,"usd":0.07402245}
{"ts":1752358320000,"o":117521.8,"h":117530.2,"l":117500.1,"c":117500.1,"v":3300,"usd":0.02808225}
{"ts":1752358380000,"o":117500.1,"h":117533.3,"l":117500.1,"c":117533.3,"v":133000,"usd":1.13172418}
{"ts":1752358440000,"o":117533.3,"h":117533.2,"l":117515.8,"c":117522.9,"v":5700,"usd":0.04850263}
{"ts":1752358500000,"o":117522.9,"h":117522.9,"l":117522.8,"c":117522.9,"v":67000,"usd":0.570103}
{"ts":1752358560000,"o":117522.9,"h":117533.2,"l":117533.1,"c":117533.1,"v":6300,"usd":0.05360166}
{"ts":1752358620000,"o":117533.1,"h":117522.3,"l":117490,"c":117493.6,"v":131100,"usd":1.11572758}
{"ts":1752358680000,"o":117493.6,"h":117493.6,"l":117428.3,"c":117428.3,"v":95900,"usd":0.81639503}
{"ts":1752358740000,"o":117428.3,"h":117439.4,"l":117373.2,"c":117373.2,"v":135000,"usd":1.1496546}
{"ts":1752358800000,"o":117373.2,"h":117415,"l":117370.1,"c":117415,"v":244800,"usd":2.08536422}
{"ts":1752358860000,"o":117415,"h":117429.9,"l":117418.3,"c":117424.4,"v":22200,"usd":0.18905834}
{"ts":1752358920000,"o":117424.4,"h":117451.2,"l":117417.3,"c":117450.1,"v":219200,"usd":1.8666773}
{"ts":1752358980000,"o":117450.1,"h":117490.8,"l":117450.1,"c":117475.2,"v":81200,"usd":0.69125257}
{"ts":1752359040000,"o":117475.2,"h":117468.7,"l":117468.7,"c":117468.7,"v":800,"usd":0.00681032}
{"ts":1752359100000,"o":117468.7,"h":117468.7,"l":117460,"c":117460.1,"v":23300,"usd":0.19836389}
{"ts":1752359160000,"o":117460.1,"h":117474.4,"l":117474.4,"c":117474.4,"v":500,"usd":0.00425625}
{"ts":1752359220000,"o":117474.4,"h":117518.5,"l":117474.5,"c":117518.5,"v":144700,"usd":1.23171486}
{"ts":1752359280000,"o":117518.5,"h":117527,"l":117515.7,"c":117515.7,"v":9000,"usd":0.07658003}
{"ts":1752359340000,"o":117515.7,"h":117521.4,"l":117515.7,"c":117521.4,"v":120000,"usd":1.02113924}
{"ts":1752359400000,"o":117521.4,"h":117535.5,"l":117535.5,"c":117535.5,"v":1500,"usd":0.01276215}
{"ts":1752359460000,"o":117535.5,"h":117535.4,"l":117527.6,"c":117527.6,"v":160500,"usd":1.36555035}
{"ts":1752359520000,"o":117527.6,"h":117535.5,"l":117535.5,"c":117535.5,"v":200,"usd":0.00170162}
{"ts":1752359580000,"o":117535.5,"h":117560,"l":117535.5,"c":117560,"v":170300,"usd":1.44887285}
{"ts":1752359640000,"o":117560,"h":117572.1,"l":117559.9,"c":117559.9,"v":12100,"usd":0.10291561}
{"ts":1752359700000,"o":117559.9,"h":117597.6,"l":117560,"c":117560,"v":47600,"usd":0.40485835}
{"ts":1752359760000,"o":117560,"h":117540,"l":117524.4,"c":117524.4,"v":8300,"usd":0.07062295}
{"ts":1752359820000,"o":117524.4,"h":117524.4,"l":117524.4,"c":117524.4,"v":0,"usd":0}
{"ts":1752359880000,"o":117524.4,"h":117535.1,"l":117510,"c":117510,"v":307200,"usd":2.6139723}
{"ts":1752359940000,"o":117510,"h":117500,"l":117490,"c":117490,"v":3900,"usd":0.03319182}
{"ts":1752360000000,"o":117490,"h":117479.7,"l":117479.7,"c":117479.7,"v":800,"usd":0.00680968}
{"ts":1752360060000,"o":117479.7,"h":117479.8,"l":117479.8,"c":117479.8,"v":121600,"usd":1.03507136}
{"ts":1752360120000,"o":117479.8,"h":117479.8,"l":117479.8,"c":117479.8,"v":0,"usd":0}
{"ts":1752360180000,"o":117479.8,"h":117482.1,"l":117482,"c":117482.1,"v":6400,"usd":0.05447616}
{"ts":1752360240000,"o":117482.1,"h":117492.7,"l":117440,"c":117440,"v":359000,"usd":3.05597715}
{"ts":1752360300000,"o":117440,"h":117471.3,"l":117450.8,"c":117471.3,"v":172000,"usd":1.46431279}
{"ts":1752360360000,"o":117471.3,"h":117479.9,"l":117446,"c":117446,"v":30800,"usd":0.26219577}
{"ts":1752360420000,"o":117446,"h":117452.9,"l":117440.3,"c":117440.3,"v":800,"usd":0.00681191}
{"ts":1752360480000,"o":117440.3,"h":117440.3,"l":117440.3,"c":117440.3,"v":1100,"usd":0.0093665}
{"ts":1752360540000,"o":117440.3,"h":117440.3,"l":117420,"c":117420,"v":181500,"usd":1.54547292}
{"ts":1752360600000,"o":117420,"h":117410,"l":117400.1,"c":117402.6,"v":21200,"usd":0.1805758}
{"ts":1752360660000,"o":117402.6,"h":117430.6,"l":117415.7,"c":117430.6,"v":4100,"usd":0.03491702}
{"ts":1752360720000,"o":117430.6,"h":117430.5,"l":117430.5,"c":117430.5,"v":100,"usd":0.00085157}
{"ts":1752360780000,"o":117430.5,"h":117433.8,"l":117430.6,"c":117433.8,"v":7300,"usd":0.06216405}
{"ts":1752360840000,"o":117433.8,"h":117435.8,"l":117435.8,"c":117435.8,"v":5900,"usd":0.05024027}
{"ts":1752360900000,"o":117435.8,"h":117459.9,"l":117435.9,"c":117435.9,"v":203100,"usd":1.72933623}
{"ts":1752360960000,"o":117435.9,"h":117449.6,"l":117435.9,"c":117449.6,"v":900,"usd":0.00766367}
{"ts":1752361020000,"o":117449.6,"h":117449.6,"l":117449.6,"c":117449.6,"v":0,"usd":0}
{"ts":1752361080000,"o":117449.6,"h":117455.6,"l":117450.8,"c":117455.6,"v":14300,"usd":0.12175006}
{"ts":1752361140000,"o":117455.6,"h":117460,"l":117459.9,"c":117459.9,"v":12100,"usd":0.10301335}
{"ts":1752361200000,"o":117459.9,"h":117449.5,"l":117449.5,"c":117449.5,"v":400,"usd":0.00340572}
{"ts":1752361260000,"o":117449.5,"h":117480,"l":117449.6,"c":117480,"v":220800,"usd":1.87979183}
{"ts":1752361320000,"o":117480,"h":117479.9,"l":117462,"c":117476.2,"v":169700,"usd":1.44459717}
{"ts":1752361380000,"o":117476.2,"h":117479.9,"l":117479.9,"c":117479.9,"v":60400,"usd":0.51413084}
{"ts":1752361440000,"o":117479.9,"h":117479.9,"l":117479.9,"c":117479.9,"v":0,"usd":0}
{"ts":1752361500000,"o":117479.9,"h":117457,"l":117440,"c":117440,"v":55000,"usd":0.46828446}
{"ts":1752361560000,"o":117440,"h":117430.5,"l":117420,"c":117420,"v":140200,"usd":1.19395998}
{"ts":1752361620000,"o":117420,"h":117436.9,"l":117411.1,"c":117424.7,"v":23900,"usd":0.20355151}
{"ts":1752361680000,"o":117424.7,"h":117410.1,"l":117382.6,"c":117382.6,"v":164800,"usd":1.40391499}
{"ts":1752361740000,"o":117382.6,"h":117382.6,"l":117370,"c":117370.1,"v":1400,"usd":0.01192738}
{"ts":1752361800000,"o":117370.1,"h":117370,"l":117313.5,"c":117366.3,"v":1107200,"usd":9.43697109}
{"ts":1752361860000,"o":117366.3,"h":117366.3,"l":117366.3,"c":117366.3,"v":18500,"usd":0.15762555}
{"ts":1752361920000,"o":117366.3,"h":117360.1,"l":117340.7,"c":117340.7,"v":300,"usd":0.00255638}
{"ts":1752361980000,"o":117340.7,"h":117340.7,"l":117340.7,"c":117340.7,"v":400,"usd":0.00340888}
{"ts":1752362040000,"o":117340.7,"h":117340.7,"l":117314.8,"c":117314.8,"v":363800,"usd":3.10053684}
{"ts":1752362100000,"o":117314.8,"h":117313.7,"l":117285,"c":117313.3,"v":341500,"usd":2.91115842}
{"ts":1752362160000,"o":117313.3,"h":117352.8,"l":117320,"c":117352.8,"v":131300,"usd":1.11898479}
{"ts":1752362220000,"o":117352.8,"h":117360,"l":117352.8,"c":117360,"v":6200,"usd":0.05283175}
{"ts":1752362280000,"o":117360,"h":117431,"l":117371.7,"c":117431,"v":170200,"usd":1.44944864}
{"ts":1752362340000,"o":117431,"h":117436.1,"l":117390,"c":117390,"v":46900,"usd":0.3994109}
{"ts":1752362400000,"o":117390,"h":117378.8,"l":117352.1,"c":117352.1,"v":162400,"usd":1.38358611}
{"ts":1752362460000,"o":117352.1,"h":117352.2,"l":117352.1,"c":117352.1,"v":900,"usd":0.00766926}
{"ts":1752362520000,"o":117352.1,"h":117352.1,"l":117350,"c":117350.1,"v":12600,"usd":0.10737086}
{"ts":1752362580000,"o":117350.1,"h":117386.7,"l":117364.9,"c":117386.7,"v":184500,"usd":1.57186455}
{"ts":1752362640000,"o":117386.7,"h":117386.7,"l":117386.7,"c":117386.7,"v":0,"usd":0}
{"ts":1752362700000,"o":117386.7,"h":117386.6,"l":117386.6,"c":117386.6,"v":2000,"usd":0.0170378}
{"ts":1752362760000,"o":117386.6,"h":117386.6,"l":117332.8,"c":117350,"v":292100,"usd":2.48881996}
{"ts":1752362820000,"o":117350,"h":117339.8,"l":117339.7,"c":117339.7,"v":500,"usd":0.00426115}
{"ts":1752362880000,"o":117339.7,"h":117339.8,"l":117339.8,"c":117339.8,"v":4600,"usd":0.03920258}
{"ts":1752362940000,"o":117339.8,"h":117362.9,"l":117362.9,"c":117362.9,"v":300,"usd":0.00255618}
{"ts":1752363000000,"o":117362.9,"h":117362.9,"l":117362.9,"c":117362.9,"v":0,"usd":0}
{"ts":1752363060000,"o":117362.9,"h":117373.3,"l":117362.9,"c":117373.3,"v":200900,"usd":1.71174407}
{"ts":1752363120000,"o":117373.3,"h":117379.9,"l":117368.1,"c":117368.1,"v":20000,"usd":0.17038879}
{"ts":1752363180000,"o":117368.1,"h":117380,"l":117380,"c":117380,"v":45000,"usd":0.3833685}
{"ts":1752363240000,"o":117380,"h":117380,"l":117380,"c":117380,"v":0,"usd":0}
{"ts":1752363300000,"o":117380,"h":117391.7,"l":117369.8,"c":117369.8,"v":141300,"usd":1.20387077}
{"ts":1752363360000,"o":117369.8,"h":117383.9,"l":117383.9,"c":117383.9,"v":100,"usd":0.00085191}
{"ts":1752363420000,"o":117383.9,"h":117383.8,"l":117383.8,"c":117383.8,"v":11400,"usd":0.09711774}
{"ts":1752363480000,"o":117383.8,"h":117375.3,"l":117375.3,"c":117375.3,"v":42700,"usd":0.36379119}
{"ts":1752363540000,"o":117375.3,"h":117384.7,"l":117374.7,"c":117374.7,"v":2400,"usd":0.02044595}
{"ts":1752363600000,"o":117374.7,"h":117362.8,"l":117350.1,"c":117350.2,"v":122600,"usd":1.0446301}
{"ts":1752363660000,"o":117350.2,"h":117350.2,"l":117350.2,"c":117350.2,"v":0,"usd":0}
{"ts":1752363720000,"o":117350.2,"h":117350.2,"l":117350,"c":117350,"v":121400,"usd":1.0345101}
{"ts":1752363780000,"o":117350,"h":117340.1,"l":117340.1,"c":117340.1,"v":2300,"usd":0.01960106}
{"ts":1752363840000,"o":117340.1,"h":117340,"l":117321.8,"c":117321.8,"v":13500,"usd":0.11506121}
{"ts":1752363900000,"o":117321.8,"h":117320.1,"l":117320.1,"c":117320.1,"v":19300,"usd":0.16450741}
{"ts":1752363960000,"o":117320.1,"h":117334.7,"l":117334.6,"c":117334.6,"v":1200,"usd":0.01022712}
{"ts":1752364020000,"o":117334.6,"h":117431.7,"l":117334.7,"c":117431.7,"v":1674200,"usd":14.26228955}
{"ts":1752364080000,"o":117431.7,"h":117418.8,"l":117400.1,"c":117400.1,"v":39900,"usd":0.33985861}
{"ts":1752364140000,"o":117400.1,"h":117407.2,"l":117400.1,"c":117407.2,"v":134300,"usd":1.14389162}
{"ts":1752364200000,"o":117407.2,"h":117509.4,"l":117415.3,"c":117509.4,"v":577600,"usd":4.91776046}
{"ts":1752364260000,"o":117509.4,"h":117536.8,"l":117509.4,"c":117531.8,"v":226400,"usd":1.92623203}
{"ts":1752364320000,"o":117531.8,"h":117531.8,"l":117500.1,"c":117500.1,"v":57300,"usd":0.48758943}
{"ts":1752364380000,"o":117500.1,"h":117518.1,"l":117491.6,"c":117518.1,"v":120000,"usd":1.0212856}
{"ts":1752364440000,"o":117518.1,"h":117518,"l":117490,"c":117490,"v":186200,"usd":1.58443394}
{"ts":1752364500000,"o":117490,"h":117480,"l":117447.8,"c":117466.7,"v":100400,"usd":0.85465956}
{"ts":1752364560000,"o":117466.7,"h":117476,"l":117476,"c":117476,"v":200,"usd":0.00170248}
{"ts":1752364620000,"o":117476,"h":117476,"l":117476,"c":117476,"v":0,"usd":0}
{"ts":1752364680000,"o":117476,"h":117475.9,"l":117468,"c":117468,"v":14600,"usd":0.12428116}
{"ts":1752364740000,"o":117468,"h":117475.3,"l":117460.1,"c":117475.2,"v":17200,"usd":0.14642963}
{"ts":1752364800000,"o":117475.2,"h":117493.1,"l":117475.3,"c":117493.1,"v":11600,"usd":0.09874059}
{"ts":1752364860000,"o":117493.1,"h":117535.2,"l":117500,"c":117535.2,"v":147600,"usd":1.25599886}
{"ts":1752364920000,"o":117535.2,"h":117535.1,"l":117490.6,"c":117490.6,"v":83500,"usd":0.71048795}
{"ts":1752364980000,"o":117490.6,"h":117509.3,"l":117468.9,"c":117468.9,"v":264800,"usd":2.25376686}
{"ts":1752365040000,"o":117468.9,"h":117478.8,"l":117460,"c":117460,"v":33400,"usd":0.28432477}
{"ts":1752365100000,"o":117460,"h":117460,"l":117460,"c":117460,"v":0,"usd":0}
{"ts":1752365160000,"o":117460,"h":117453.4,"l":117430.1,"c":117449,"v":68600,"usd":0.58408506}
{"ts":1752365220000,"o":117449,"h":117449,"l":117420,"c":117420,"v":7200,"usd":0.06130667}
{"ts":1752365280000,"o":117420,"h":117410.1,"l":117410,"c":117410,"v":44900,"usd":0.38242228}
{"ts":1752365340000,"o":117410,"h":117400,"l":117400,"c":117400,"v":12900,"usd":0.10988091}
{"ts":1752365400000,"o":117400,"h":117390,"l":117380,"c":117380,"v":3600,"usd":0.03066927}
{"ts":1752365460000,"o":117380,"h":117380,"l":117380,"c":117380,"v":0,"usd":0}
{"ts":1752365520000,"o":117380,"h":117371.2,"l":117371.2,"c":117371.2,"v":112400,"usd":0.957648}
{"ts":1752365580000,"o":117371.2,"h":117379.7,"l":117379.7,"c":117379.7,"v":7000,"usd":0.0596358}
{"ts":1752365640000,"o":117379.7,"h":117382.2,"l":117370.1,"c":117382.2,"v":80400,"usd":0.68500024}
{"ts":1752365700000,"o":117382.2,"h":117384.2,"l":117384.2,"c":117384.2,"v":16200,"usd":0.1380078}
{"ts":1752365760000,"o":117384.2,"h":117389.9,"l":117389.9,"c":117389.9,"v":11700,"usd":0.09966762}
{"ts":1752365820000,"o":117389.9,"h":117370.3,"l":117340,"c":117340,"v":63600,"usd":0.54187372}
{"ts":1752365880000,"o":117340,"h":117340,"l":117340,"c":117340,"v":0,"usd":0}
{"ts":1752365940000,"o":117340,"h":117353.4,"l":117326.9,"c":117353.4,"v":271000,"usd":2.30976116}
{"ts":1752366000000,"o":117353.4,"h":117337,"l":117336.9,"c":117336.9,"v":600,"usd":0.0051135}
{"ts":1752366060000,"o":117336.9,"h":117380,"l":117337,"c":117380,"v":99600,"usd":0.84868663}
{"ts":1752366120000,"o":117380,"h":117420,"l":117390,"c":117420,"v":186900,"usd":1.59184759}
{"ts":1752366180000,"o":117420,"h":117480,"l":117428.6,"c":117480,"v":109000,"usd":0.92804482}
{"ts":1752366240000,"o":117480,"h":117489.9,"l":117450.1,"c":117464.6,"v":101300,"usd":0.86224259}
{"ts":1752366300000,"o":117464.6,"h":117479.9,"l":117450,"c":117450,"v":75700,"usd":0.64438909}
{"ts":1752366360000,"o":117450,"h":117466.6,"l":117440.1,"c":117463.9,"v":131800,"usd":1.12226636}
{"ts":1752366420000,"o":117463.9,"h":117489.9,"l":117480,"c":117489.9,"v":68600,"usd":0.58388239}
{"ts":1752366480000,"o":117489.9,"h":117458.7,"l":117440.1,"c":117448.2,"v":23500,"usd":0.20007596}
{"ts":1752366540000,"o":117448.2,"h":117448.1,"l":117448.1,"c":117448.1,"v":300,"usd":0.00255432}
{"ts":1752366600000,"o":117448.1,"h":117448.2,"l":117448.1,"c":117448.2,"v":144600,"usd":1.23118224}
{"ts":1752366660000,"o":117448.2,"h":117460,"l":117430.1,"c":117436.6,"v":311300,"usd":2.6504461}
{"ts":1752366720000,"o":117436.6,"h":117490,"l":117443.7,"c":117486.5,"v":39100,"usd":0.33288165}
{"ts":1752366780000,"o":117486.5,"h":117495.9,"l":117486.8,"c":117494.8,"v":124900,"usd":1.06301814}
{"ts":1752366840000,"o":117494.8,"h":117470,"l":117440.1,"c":117440.1,"v":70800,"usd":0.60271207}
{"ts":1752366900000,"o":117440.1,"h":117450.6,"l":117435,"c":117435,"v":20100,"usd":0.17113919}
{"ts":1752366960000,"o":117435,"h":117435,"l":117435,"c":117435,"v":0,"usd":0}
{"ts":1752367020000,"o":117435,"h":117434.9,"l":117380.1,"c":117380.1,"v":81400,"usd":0.69315779}
{"ts":1752367080000,"o":117380.1,"h":117380.1,"l":117328,"c":117328,"v":143200,"usd":1.22001324}
{"ts":1752367140000,"o":117328,"h":117370,"l":117345.5,"c":117370,"v":66300,"usd":0.5649845}
{"ts":1752367200000,"o":117370,"h":117400,"l":117361.2,"c":117400,"v":147700,"usd":1.25829271}
{"ts":1752367260000,"o":117400,"h":117443.4,"l":117410.7,"c":117443.4,"v":54100,"usd":0.46076517}
{"ts":1752367320000,"o":117443.4,"h":117480,"l":117443.4,"c":117480,"v":21900,"usd":0.18645013}
{"ts":1752367380000,"o":117480,"h":117486,"l":117476.2,"c":117476.2,"v":5000,"usd":0.0425599}
{"ts":1752367440000,"o":117476.2,"h":117500,"l":117484.6,"c":117500,"v":29900,"usd":0.25447723}
{"ts":1752367500000,"o":117500,"h":117515.8,"l":117505,"c":117515.8,"v":19900,"usd":0.16935181}
{"ts":1752367560000,"o":117515.8,"h":117515.8,"l":117420,"c":117420,"v":252600,"usd":2.14995623}
{"ts":1752367620000,"o":117420,"h":117440,"l":117410.1,"c":117440,"v":157400,"usd":1.34057329}
{"ts":1752367680000,"o":117440,"h":117479.7,"l":117440.1,"c":117446.9,"v":170100,"usd":1.44821032}
{"ts":1752367740000,"o":117446.9,"h":117446.9,"l":117446.8,"c":117446.8,"v":9500,"usd":0.08088775}
{"ts":1752367800000,"o":117446.8,"h":117440,"l":117410.2,"c":117420.9,"v":200300,"usd":1.70596582}
{"ts":1752367860000,"o":117420.9,"h":117410.1,"l":117410.1,"c":117410.1,"v":600,"usd":0.00511032}
{"ts":1752367920000,"o":117410.1,"h":117433.7,"l":117410.1,"c":117430.6,"v":144300,"usd":1.22900906}
{"ts":1752367980000,"o":117430.6,"h":117430.4,"l":117427.4,"c":117430.4,"v":65800,"usd":0.56034614}
{"ts":1752368040000,"o":117430.4,"h":117425.7,"l":117425.7,"c":117425.7,"v":300,"usd":0.0025548}
{"ts":1752368100000,"o":117425.7,"h":117410,"l":117400,"c":117400,"v":121200,"usd":1.03228716}
{"ts":1752368160000,"o":117400,"h":117409.9,"l":117400.1,"c":117409.9,"v":259900,"usd":2.21379199}
{"ts":1752368220000,"o":117409.9,"h":117409.9,"l":117409.9,"c":117409.9,"v":100,"usd":0.00085172}
{"ts":1752368280000,"o":117409.9,"h":117400,"l":117374.3,"c":117374.3,"v":148000,"usd":1.26091439}
{"ts":1752368340000,"o":117374.3,"h":117374.3,"l":117374.3,"c":117374.3,"v":0,"usd":0}
{"ts":1752368400000,"o":117374.3,"h":117374.2,"l":117374.2,"c":117374.2,"v":300,"usd":0.00255594}
{"ts":1752368460000,"o":117374.2,"h":117391.8,"l":117374.3,"c":117382.9,"v":38500,"usd":0.32800867}
{"ts":1752368520000,"o":117382.9,"h":117380.1,"l":117370,"c":117370,"v":118900,"usd":1.01300393}
{"ts":1752368580000,"o":117370,"h":117457,"l":117362.7,"c":117456.9,"v":371700,"usd":3.16556233}
{"ts":1752368640000,"o":117456.9,"h":117459.1,"l":117438.6,"c":117450,"v":75700,"usd":0.64459179}
{"ts":1752368700000,"o":117450,"h":117470.8,"l":117440.1,"c":117442,"v":23900,"usd":0.20350748}
{"ts":1752368760000,"o":117442,"h":117467,"l":117442,"c":117467,"v":59700,"usd":0.50832138}
{"ts":1752368820000,"o":117467,"h":117482.2,"l":117460,"c":117460,"v":10100,"usd":0.08597163}
{"ts":1752368880000,"o":117460,"h":117460,"l":117460,"c":117460,"v":0,"usd":0}
{"ts":1752368940000,"o":117460,"h":117450.1,"l":117440,"c":117440,"v":63100,"usd":0.53725359}
{"ts":1752369000000,"o":117440,"h":117430,"l":117410,"c":117410,"v":6400,"usd":0.05450092}
{"ts":1752369060000,"o":117410,"h":117400.1,"l":117400,"c":117400,"v":1900,"usd":0.01618401}
{"ts":1752369120000,"o":117400,"h":117420,"l":117390.1,"c":117420,"v":152300,"usd":1.29719824}
{"ts":1752369180000,"o":117420,"h":117420,"l":117420,"c":117420,"v":0,"usd":0}
{"ts":1752369240000,"o":117420,"h":117420,"l":117420,"c":117420,"v":0,"usd":0}
{"ts":1752369300000,"o":117420,"h":117432.8,"l":117410.1,"c":117410.1,"v":142900,"usd":1.216949}
{"ts":1752369360000,"o":117410.1,"h":117413.5,"l":117288,"c":117288.1,"v":768200,"usd":6.54394304}
{"ts":1752369420000,"o":117288.1,"h":117457.1,"l":117285.2,"c":117400,"v":716400,"usd":6.10526494}
{"ts":1752369480000,"o":117400,"h":117434,"l":117390.1,"c":117420,"v":80800,"usd":0.68823043}
{"ts":1752369540000,"o":117420,"h":117434.7,"l":117410.1,"c":117410.1,"v":8900,"usd":0.07579928}
{"ts":1752369600000,"o":117410.1,"h":117410,"l":117350.1,"c":117350.1,"v":18600,"usd":0.15849712}
{"ts":1752369660000,"o":117350.1,"h":117395.8,"l":117375.2,"c":117390.1,"v":123800,"usd":1.05473759}
{"ts":1752369720000,"o":117390.1,"h":117455.7,"l":117402.6,"c":117448.4,"v":15400,"usd":0.13116117}
{"ts":1752369780000,"o":117448.4,"h":117454.8,"l":117430.6,"c":117454.8,"v":11400,"usd":0.09707764}
{"ts":1752369840000,"o":117454.8,"h":117478.2,"l":117451.3,"c":117473.4,"v":125800,"usd":1.07099988}
{"ts":1752369900000,"o":117473.4,"h":117473.4,"l":117440,"c":117440,"v":51200,"usd":0.4358474}
{"ts":1752369960000,"o":117440,"h":117460,"l":117425.2,"c":117460,"v":7400,"usd":0.0630178}
{"ts":1752370020000,"o":117460,"h":117460,"l":117455.6,"c":117460,"v":134300,"usd":1.14341585}
{"ts":1752370080000,"o":117460,"h":117499.8,"l":117480,"c":117499.8,"v":29100,"usd":0.24768354}
{"ts":1752370140000,"o":117499.8,"h":117470.9,"l":117445.5,"c":117445.5,"v":12000,"usd":0.10217463}
{"ts":1752370200000,"o":117445.5,"h":117460.1,"l":117454.3,"c":117460.1,"v":9300,"usd":0.07917763}
{"ts":1752370260000,"o":117460.1,"h":117470.7,"l":117460.1,"c":117463.7,"v":19700,"usd":0.16771537}
{"ts":1752370320000,"o":117463.7,"h":117460.1,"l":117440.1,"c":117450,"v":144500,"usd":1.23021969}
{"ts":1752370380000,"o":117450,"h":117473.3,"l":117450,"c":117473.3,"v":9700,"usd":0.08258786}
{"ts":1752370440000,"o":117473.3,"h":117468.9,"l":117468.9,"c":117468.9,"v":100,"usd":0.00085129}
{"ts":1752370500000,"o":117468.9,"h":117466.5,"l":117448.6,"c":117448.6,"v":3800,"usd":0.0323542}
{"ts":1752370560000,"o":117448.6,"h":117466.9,"l":117440.1,"c":117466.9,"v":24600,"usd":0.2094684}
{"ts":1752370620000,"o":117466.9,"h":117536.8,"l":117467,"c":117509.8,"v":469100,"usd":3.99233109}
{"ts":1752370680000,"o":117509.8,"h":117511.5,"l":117499.9,"c":117500.1,"v":152500,"usd":1.29782299}
{"ts":1752370740000,"o":117500.1,"h":117523.7,"l":117514.2,"c":117516.9,"v":10300,"usd":0.08764535}
{"ts":1752370800000,"o":117516.9,"h":117599.9,"l":117536.8,"c":117598.2,"v":295700,"usd":2.5147711}
{"ts":1752370860000,"o":117598.2,"h":117588.9,"l":117500.1,"c":117511.9,"v":174100,"usd":1.48137517}
{"ts":1752370920000,"o":117511.9,"h":117559.4,"l":117522.1,"c":117559.4,"v":151300,"usd":1.28713813}
{"ts":1752370980000,"o":117559.4,"h":117567.7,"l":117540.1,"c":117567.7,"v":18000,"usd":0.15313212}
{"ts":1752371040000,"o":117567.7,"h":117591.2,"l":117566.6,"c":117571.8,"v":288100,"usd":2.45030068}
{"ts":1752371100000,"o":117571.8,"h":117585.1,"l":117562.8,"c":117585.1,"v":42700,"usd":0.36319385}
{"ts":1752371160000,"o":117585.1,"h":117593.8,"l":117579.4,"c":117579.5,"v":8300,"usd":0.07058187}
{"ts":1752371220000,"o":117579.5,"h":117619.1,"l":117579.5,"c":117619.1,"v":152600,"usd":1.29763014}
{"ts":1752371280000,"o":117619.1,"h":117656,"l":117619.1,"c":117656,"v":86800,"usd":0.73787258}
{"ts":1752371340000,"o":117656,"h":117715.1,"l":117656,"c":117687.3,"v":338200,"usd":2.87366769}
{"ts":1752371400000,"o":117687.3,"h":117687.2,"l":117655.8,"c":117660,"v":58300,"usd":0.4954303}
{"ts":1752371460000,"o":117660,"h":117677.1,"l":117650.1,"c":117650.1,"v":149600,"usd":1.27127752}
{"ts":1752371520000,"o":117650.1,"h":117691.6,"l":117650.1,"c":117687.2,"v":216200,"usd":1.83718302}
{"ts":1752371580000,"o":117687.2,"h":117697.3,"l":117672.9,"c":117679.3,"v":78400,"usd":0.66621337}
{"ts":1752371640000,"o":117679.3,"h":117700,"l":117680.1,"c":117680.1,"v":51600,"usd":0.43843582}
{"ts":1752371700000,"o":117680.1,"h":117680.1,"l":117680.1,"c":117680.1,"v":0,"usd":0}
{"ts":1752371760000,"o":117680.1,"h":117695.7,"l":117600.1,"c":117615.1,"v":271400,"usd":2.30632099}
{"ts":1752371820000,"o":117615.1,"h":117610,"l":117600.1,"c":117600.1,"v":17800,"usd":0.15136031}
{"ts":1752371880000,"o":117600.1,"h":117639.2,"l":117603.9,"c":117639.2,"v":13600,"usd":0.11564113}
{"ts":1752371940000,"o":117639.2,"h":117631.3,"l":117604,"c":117614.8,"v":98700,"usd":0.83912734}
{"ts":1752372000000,"o":117614.8,"h":117636.7,"l":117623.5,"c":117623.5,"v":30700,"usd":0.26098577}
{"ts":1752372060000,"o":117623.5,"h":117611.9,"l":117550.1,"c":117578,"v":265500,"usd":2.25778996}
{"ts":1752372120000,"o":117578,"h":117578,"l":117550,"c":117570.4,"v":16700,"usd":0.14206065}
{"ts":1752372180000,"o":117570.4,"h":117556.6,"l":117556.6,"c":117556.6,"v":600,"usd":0.0051039}
{"ts":1752372240000,"o":117556.6,"h":117577.9,"l":117556.6,"c":117577.9,"v":59200,"usd":0.503514}
{"ts":1752372300000,"o":117577.9,"h":117566,"l":117558.5,"c":117566,"v":15800,"usd":0.13439957}
{"ts":1752372360000,"o":117566,"h":117589.1,"l":117578.1,"c":117589.1,"v":24900,"usd":0.21176682}
{"ts":1752372420000,"o":117589.1,"h":117559.2,"l":117547.1,"c":117559.2,"v":76300,"usd":0.64908444}
{"ts":1752372480000,"o":117559.2,"h":117567.4,"l":117547.1,"c":117567.3,"v":53200,"usd":0.45254454}
{"ts":1752372540000,"o":117567.3,"h":117567.3,"l":117567.3,"c":117567.3,"v":6500,"usd":0.0552877}
{"ts":1752372600000,"o":117567.3,"h":117547.1,"l":117547,"c":117547.1,"v":16200,"usd":0.13781664}
{"ts":1752372660000,"o":117547.1,"h":117547.1,"l":117547.1,"c":117547.1,"v":0,"usd":0}
{"ts":1752372720000,"o":117547.1,"h":117574.4,"l":117574.3,"c":117574.3,"v":124200,"usd":1.05635826}
{"ts":1752372780000,"o":117574.3,"h":117574.3,"l":117574.3,"c":117574.3,"v":0,"usd":0}
{"ts":1752372840000,"o":117574.3,"h":117543.7,"l":117540,"c":117540,"v":38800,"usd":0.33009104}
{"ts":1752372900000,"o":117540,"h":117540,"l":117540,"c":117540,"v":0,"usd":0}
{"ts":1752372960000,"o":117540,"h":117530.1,"l":117503.6,"c":117503.6,"v":12700,"usd":0.10806007}
{"ts":1752373020000,"o":117503.6,"h":117503.8,"l":117503.8,"c":117503.8,"v":400,"usd":0.00340416}
{"ts":1752373080000,"o":117503.8,"h":117503.8,"l":117503.8,"c":117503.8,"v":0,"usd":0}
{"ts":1752373140000,"o":117503.8,"h":117503.7,"l":117458.8,"c":117469.9,"v":552600,"usd":4.70359147}
{"ts":1752373200000,"o":117469.9,"h":117484,"l":117453.4,"c":117484,"v":49300,"usd":0.41972121}
{"ts":1752373260000,"o":117484,"h":117484,"l":117484,"c":117484,"v":600,"usd":0.00510708}
{"ts":1752373320000,"o":117484,"h":117483.8,"l":117467.1,"c":117467.1,"v":132500,"usd":1.1278315}
{"ts":1752373380000,"o":117467.1,"h":117485.3,"l":117463.5,"c":117463.5,"v":125300,"usd":1.0665437}
{"ts":1752373440000,"o":117463.5,"h":117463.5,"l":117463.5,"c":117463.5,"v":5800,"usd":0.04937714}
{"ts":1752373500000,"o":117463.5,"h":117470.4,"l":117468,"c":117468,"v":10500,"usd":0.0893854}
{"ts":1752373560000,"o":117468,"h":117467.9,"l":117465,"c":117465,"v":9200,"usd":0.07832088}
{"ts":1752373620000,"o":117465,"h":117482,"l":117477.9,"c":117477.9,"v":17400,"usd":0.14811222}
{"ts":1752373680000,"o":117477.9,"h":117492.9,"l":117488.6,"c":117492.9,"v":700,"usd":0.00595787}
{"ts":1752373740000,"o":117492.9,"h":117485.9,"l":117485.9,"c":117485.9,"v":3600,"usd":0.03064212}
{"ts":1752373800000,"o":117485.9,"h":117485.9,"l":117485.9,"c":117485.9,"v":10000,"usd":0.085117}
{"ts":1752373860000,"o":117485.9,"h":117485.9,"l":117485.8,"c":117485.8,"v":10700,"usd":0.09107519}
{"ts":1752373920000,"o":117485.8,"h":117477.8,"l":117463.2,"c":117463.2,"v":133900,"usd":1.13980019}
{"ts":1752373980000,"o":117463.2,"h":117463.2,"l":117463.2,"c":117463.2,"v":0,"usd":0}
{"ts":1752374040000,"o":117463.2,"h":117500,"l":117482,"c":117500,"v":10800,"usd":0.09192501}
{"ts":1752374100000,"o":117500,"h":117500,"l":117500,"c":117500,"v":0,"usd":0}
{"ts":1752374160000,"o":117500,"h":117503.9,"l":117476,"c":117476,"v":97200,"usd":0.8272835}
{"ts":1752374220000,"o":117476,"h":117486.9,"l":117476,"c":117486.9,"v":20500,"usd":0.17450004}
{"ts":1752374280000,"o":117486.9,"h":117500,"l":117500,"c":117500,"v":5200,"usd":0.04425512}
{"ts":1752374340000,"o":117500,"h":117500,"l":117500,"c":117500,"v":4900,"usd":0.04170194}
{"ts":1752374400000,"o":117500,"h":117503.9,"l":117503.9,"c":117503.9,"v":42600,"usd":0.36254304}
{"ts":1752374460000,"o":117503.9,"h":117480.5,"l":117480.5,"c":117480.5,"v":200,"usd":0.00170242}
{"ts":1752374520000,"o":117480.5,"h":117504,"l":117480.5,"c":117504,"v":110500,"usd":0.94043477}
{"ts":1752374580000,"o":117504,"h":117574.4,"l":117510,"c":117552,"v":60100,"usd":0.51127611}
{"ts":1752374640000,"o":117552,"h":117552,"l":117552,"c":117552,"v":0,"usd":0}
{"ts":1752374700000,"o":117552,"h":117552,"l":117552,"c":117552,"v":0,"usd":0}
{"ts":1752374760000,"o":117552,"h":117567.3,"l":117567.2,"c":117567.3,"v":10300,"usd":0.08760974}
{"ts":1752374820000,"o":117567.3,"h":117602.8,"l":117574.5,"c":117602.8,"v":375200,"usd":3.1907857}
{"ts":1752374880000,"o":117602.8,"h":117602.8,"l":117602.8,"c":117602.8,"v":0,"usd":0}
{"ts":1752374940000,"o":117602.8,"h":117602.8,"l":117602.8,"c":117602.8,"v":0,"usd":0}
{"ts":1752375000000,"o":117602.8,"h":117602.8,"l":117602.8,"c":117602.8,"v":0,"usd":0}
{"ts":1752375060000,"o":117602.8,"h":117606.5,"l":117606.5,"c":117606.5,"v":5100,"usd":0.04336479}
{"ts":1752375120000,"o":117606.5,"h":117606.5,"l":117606.5,"c":117606.5,"v":5100,"usd":0.04336479}
{"ts":1752375180000,"o":117606.5,"h":117606.5,"l":117606.5,"c":117606.5,"v":700,"usd":0.00595203}
{"ts":1752375240000,"o":117606.5,"h":117699.8,"l":117606.5,"c":117653.9,"v":630600,"usd":5.36061904}
{"ts":1752375300000,"o":117653.9,"h":117700,"l":117660.1,"c":117698.2,"v":98600,"usd":0.83780323}
{"ts":1752375360000,"o":117698.2,"h":117883.4,"l":117700.5,"c":117819.8,"v":1066200,"usd":9.04915184}
{"ts":1752375420000,"o":117819.8,"h":117820.2,"l":117690.1,"c":117720,"v":501400,"usd":4.25874256}
{"ts":1752375480000,"o":117720,"h":117713.5,"l":117705,"c":117710.6,"v":123100,"usd":1.04576064}
{"ts":1752375540000,"o":117710.6,"h":117703.2,"l":117690,"c":117690,"v":17700,"usd":0.15038264}
{"ts":1752375600000,"o":117690,"h":117681.9,"l":117662.6,"c":117662.6,"v":22000,"usd":0.18694661}
{"ts":1752375660000,"o":117662.6,"h":117720,"l":117660.1,"c":117714.8,"v":48900,"usd":0.41554584}
{"ts":1752375720000,"o":117714.8,"h":117718.4,"l":117718.3,"c":117718.4,"v":40300,"usd":0.34234046}
{"ts":1752375780000,"o":117718.4,"h":117718.3,"l":117660.1,"c":117692.4,"v":132000,"usd":1.12160944}
{"ts":1752375840000,"o":117692.4,"h":117693.5,"l":117684.8,"c":117690.6,"v":6200,"usd":0.05267971}
{"ts":1752375900000,"o":117690.6,"h":117704.1,"l":117680.1,"c":117692.3,"v":83100,"usd":0.70610724}
{"ts":1752375960000,"o":117692.3,"h":117720,"l":117702.1,"c":117720,"v":140900,"usd":1.19692136}
{"ts":1752376020000,"o":117720,"h":117739.9,"l":117707.6,"c":117707.6,"v":196600,"usd":1.67006345}
{"ts":1752376080000,"o":117707.6,"h":117700.1,"l":117670.1,"c":117690,"v":65100,"usd":0.55320913}
{"ts":1752376140000,"o":117690,"h":117690,"l":117690,"c":117690,"v":0,"usd":0}
{"ts":1752376200000,"o":117690,"h":117697.6,"l":117675.1,"c":117680.1,"v":19800,"usd":0.16824273}
{"ts":1752376260000,"o":117680.1,"h":117685.5,"l":117645,"c":117661,"v":30500,"usd":0.25924069}
{"ts":1752376320000,"o":117661,"h":117651.2,"l":117645.1,"c":117645.1,"v":500,"usd":0.00424993}
{"ts":1752376380000,"o":117645.1,"h":117642.1,"l":117642.1,"c":117642.1,"v":15400,"usd":0.13090616}
{"ts":1752376440000,"o":117642.1,"h":117662.5,"l":117662.5,"c":117662.5,"v":3700,"usd":0.03144593}
{"ts":1752376500000,"o":117662.5,"h":117662.4,"l":117662.4,"c":117662.4,"v":8300,"usd":0.07054087}
{"ts":1752376560000,"o":117662.4,"h":117669.7,"l":117648.7,"c":117669.7,"v":133000,"usd":1.13048207}
{"ts":1752376620000,"o":117669.7,"h":117712.3,"l":117669.7,"c":117712.3,"v":11700,"usd":0.09941456}
{"ts":1752376680000,"o":117712.3,"h":117712.3,"l":117712.3,"c":117712.3,"v":0,"usd":0}
{"ts":1752376740000,"o":117712.3,"h":117717.7,"l":117712.3,"c":117717.7,"v":30000,"usd":0.25485284}
{"ts":1752376800000,"o":117717.7,"h":117740,"l":117717.7,"c":117740,"v":129400,"usd":1.09905674}
{"ts":1752376860000,"o":117740,"h":117800,"l":117758.3,"c":117800,"v":14800,"usd":0.1256383}
{"ts":1752376920000,"o":117800,"h":117819.9,"l":117817.5,"c":117817.5,"v":330000,"usd":2.80092786}
{"ts":1752376980000,"o":117817.5,"h":117805.6,"l":117805.6,"c":117805.6,"v":10400,"usd":0.08828144}
{"ts":1752377040000,"o":117805.6,"h":117817.5,"l":117817.5,"c":117817.5,"v":71000,"usd":0.6026267}
{"ts":1752377100000,"o":117817.5,"h":117811.5,"l":117792.6,"c":117792.6,"v":44800,"usd":0.3802778}
{"ts":1752377160000,"o":117792.6,"h":117843.2,"l":117805.3,"c":117835.7,"v":176000,"usd":1.49374415}
{"ts":1752377220000,"o":117835.7,"h":117835.6,"l":117810,"c":117810,"v":26000,"usd":0.2206606}
{"ts":1752377280000,"o":117810,"h":117826.4,"l":117820.8,"c":117826.4,"v":15700,"usd":0.13325111}
{"ts":1752377340000,"o":117826.4,"h":117826.3,"l":117826.2,"c":117826.2,"v":12900,"usd":0.10948359}
{"ts":1752377400000,"o":117826.2,"h":117826.2,"l":117826.2,"c":117826.2,"v":155900,"usd":1.32313889}
{"ts":1752377460000,"o":117826.2,"h":117826.2,"l":117826.2,"c":117826.2,"v":0,"usd":0}
{"ts":1752377520000,"o":117826.2,"h":117844.7,"l":117826.2,"c":117844.7,"v":328700,"usd":2.78970327}
{"ts":1752377580000,"o":117844.7,"h":117867.4,"l":117851.4,"c":117858,"v":25200,"usd":0.21381045}
{"ts":1752377640000,"o":117858,"h":117850.1,"l":117850.1,"c":117850.1,"v":300,"usd":0.00254562}
{"ts":1752377700000,"o":117850.1,"h":117862.5,"l":117862.5,"c":117862.5,"v":37600,"usd":0.3190172}
{"ts":1752377760000,"o":117862.5,"h":117862.6,"l":117862.6,"c":117862.6,"v":4200,"usd":0.0356349}
{"ts":1752377820000,"o":117862.6,"h":117878.6,"l":117862.6,"c":117878.6,"v":133400,"usd":1.13182706}
{"ts":1752377880000,"o":117878.6,"h":117878.6,"l":117878.5,"c":117878.5,"v":10100,"usd":0.08568133}
{"ts":1752377940000,"o":117878.5,"h":117878.5,"l":117826.3,"c":117826.4,"v":63200,"usd":0.536271}
{"ts":1752378000000,"o":117826.4,"h":117840.9,"l":117800,"c":117800,"v":35400,"usd":0.30044493}
{"ts":1752378060000,"o":117800,"h":117867,"l":117800.1,"c":117867,"v":182100,"usd":1.54539374}
{"ts":1752378120000,"o":117867,"h":117859.9,"l":117847.3,"c":117847.3,"v":7400,"usd":0.06279284}
{"ts":1752378180000,"o":117847.3,"h":117863.3,"l":117830,"c":117843.5,"v":163600,"usd":1.38806855}
{"ts":1752378240000,"o":117843.5,"h":117837.3,"l":117830,"c":117830,"v":15800,"usd":0.13408519}
{"ts":1752378300000,"o":117830,"h":117835.2,"l":117800.1,"c":117800.1,"v":56800,"usd":0.4820959}
{"ts":1752378360000,"o":117800.1,"h":117800.1,"l":117763.7,"c":117763.7,"v":131200,"usd":1.1137873}
{"ts":1752378420000,"o":117763.7,"h":117760,"l":117730.1,"c":117730.1,"v":54600,"usd":0.463751}
{"ts":1752378480000,"o":117730.1,"h":117767.5,"l":117730.1,"c":117767.5,"v":145600,"usd":1.23670667}
{"ts":1752378540000,"o":117767.5,"h":117775.9,"l":117740,"c":117740.1,"v":8100,"usd":0.06878403}
{"ts":1752378600000,"o":117740.1,"h":117756.5,"l":117756.5,"c":117756.5,"v":37700,"usd":0.32015217}
{"ts":1752378660000,"o":117756.5,"h":117814.3,"l":117740.1,"c":117814.3,"v":186400,"usd":1.58311622}
{"ts":1752378720000,"o":117814.3,"h":117837.8,"l":117820,"c":117837.8,"v":900,"usd":0.0076381}
{"ts":1752378780000,"o":117837.8,"h":117845,"l":117800.1,"c":117845,"v":159700,"usd":1.35561106}
{"ts":1752378840000,"o":117845,"h":117859.3,"l":117845.5,"c":117845.5,"v":8400,"usd":0.07127818}
{"ts":1752378900000,"o":117845.5,"h":117845.5,"l":117833.3,"c":117833.3,"v":186000,"usd":1.57835853}
{"ts":1752378960000,"o":117833.3,"h":117833.3,"l":117833.2,"c":117833.2,"v":1000,"usd":0.0084866}
{"ts":1752379020000,"o":117833.2,"h":117833.2,"l":117800.1,"c":117800.1,"v":15200,"usd":0.1290303}
{"ts":1752379080000,"o":117800.1,"h":117821.2,"l":117821.2,"c":117821.2,"v":1000,"usd":0.0084874}
{"ts":1752379140000,"o":117821.2,"h":117821.1,"l":117798.5,"c":117798.5,"v":116300,"usd":0.9871835}
{"ts":1752379200000,"o":117798.5,"h":117798.5,"l":117798.5,"c":117798.5,"v":0,"usd":0}
{"ts":1752379260000,"o":117798.5,"h":117833.3,"l":117810.8,"c":117833.3,"v":12700,"usd":0.10779006}
{"ts":1752379320000,"o":117833.3,"h":117833.2,"l":117800.1,"c":117800.1,"v":8200,"usd":0.06959129}
{"ts":1752379380000,"o":117800.1,"h":117800,"l":117800,"c":117800,"v":10800,"usd":0.0916812}
{"ts":1752379440000,"o":117800,"h":117790,"l":117780,"c":117780,"v":2100,"usd":0.01782851}
{"ts":1752379500000,"o":117780,"h":117770,"l":117760,"c":117760.1,"v":20000,"usd":0.16983572}
{"ts":1752379560000,"o":117760.1,"h":117766.4,"l":117766.3,"c":117766.4,"v":4500,"usd":0.0382113}
{"ts":1752379620000,"o":117766.4,"h":117766.4,"l":117766.4,"c":117766.4,"v":0,"usd":0}
{"ts":1752379680000,"o":117766.4,"h":117774.5,"l":117734.4,"c":117753.3,"v":66100,"usd":0.56133394}
{"ts":1752379740000,"o":117753.3,"h":117794.8,"l":117758,"c":117792.5,"v":14800,"usd":0.12565834}
{"ts":1752379800000,"o":117792.5,"h":117800.1,"l":117776.2,"c":117800.1,"v":75000,"usd":0.63671139}
{"ts":1752379860000,"o":117800.1,"h":117833.3,"l":117789.9,"c":117797.6,"v":140400,"usd":1.19166271}
{"ts":1752379920000,"o":117797.6,"h":117810.1,"l":117790,"c":117790,"v":4900,"usd":0.04159653}
{"ts":1752379980000,"o":117790,"h":117790,"l":117790,"c":117790,"v":0,"usd":0}
{"ts":1752380040000,"o":117790,"h":117780.1,"l":117780.1,"c":117780.1,"v":17000,"usd":0.1443368}
{"ts":1752380100000,"o":117780.1,"h":117795.3,"l":117795.3,"c":117795.3,"v":50100,"usd":0.42531393}
{"ts":1752380160000,"o":117795.3,"h":117804.1,"l":117780,"c":117780,"v":1200,"usd":0.01018815}
{"ts":1752380220000,"o":117780,"h":117815,"l":117780.1,"c":117815,"v":11600,"usd":0.09848041}
{"ts":1752380280000,"o":117815,"h":117819.4,"l":117793.6,"c":117793.6,"v":5200,"usd":0.04413738}
{"ts":1752380340000,"o":117793.6,"h":117828.7,"l":117793.7,"c":117823.3,"v":28800,"usd":0.24444799}
{"ts":1752380400000,"o":117823.3,"h":117872,"l":117833.2,"c":117872,"v":445800,"usd":3.7829007}
{"ts":1752380460000,"o":117872,"h":117872,"l":117871.9,"c":117871.9,"v":79100,"usd":0.67106858}
{"ts":1752380520000,"o":117871.9,"h":117872,"l":117855.1,"c":117855.1,"v":152000,"usd":1.28968192}
{"ts":1752380580000,"o":117855.1,"h":117855.1,"l":117855.1,"c":117855.1,"v":2500,"usd":0.0212125}
{"ts":1752380640000,"o":117855.1,"h":117872,"l":117826.3,"c":117826.3,"v":193600,"usd":1.64271809}
{"ts":1752380700000,"o":117826.3,"h":117831,"l":117813.2,"c":117830,"v":22700,"usd":0.19267552}
{"ts":1752380760000,"o":117830,"h":117835.9,"l":117810.7,"c":117835.9,"v":69700,"usd":0.59159968}
{"ts":1752380820000,"o":117835.9,"h":117835.9,"l":117835.9,"c":117835.9,"v":0,"usd":0}
{"ts":1752380880000,"o":117835.9,"h":117820.6,"l":117811.8,"c":117811.8,"v":26000,"usd":0.22069}
{"ts":1752380940000,"o":117811.8,"h":117821.6,"l":117811.9,"c":117820.3,"v":15600,"usd":0.13241363}
{"ts":1752381000000,"o":117820.3,"h":117820.3,"l":117820.3,"c":117820.3,"v":0,"usd":0}
{"ts":1752381060000,"o":117820.3,"h":117819.2,"l":117819.2,"c":117819.2,"v":59800,"usd":0.50755848}
{"ts":1752381120000,"o":117819.2,"h":117872,"l":117840,"c":117840.6,"v":32900,"usd":0.27915208}
{"ts":1752381180000,"o":117840.6,"h":117840.6,"l":117840.6,"c":117840.6,"v":5000,"usd":0.04243}
{"ts":1752381240000,"o":117840.6,"h":117857,"l":117840.6,"c":117857,"v":31000,"usd":0.2630539}
{"ts":1752381300000,"o":117857,"h":117880,"l":117857,"c":117880,"v":97100,"usd":0.82384385}
{"ts":1752381360000,"o":117880,"h":117880,"l":117879.8,"c":117880,"v":25900,"usd":0.21971488}
{"ts":1752381420000,"o":117880,"h":117880,"l":117880,"c":117880,"v":0,"usd":0}
{"ts":1752381480000,"o":117880,"h":117880,"l":117880,"c":117880,"v":1600,"usd":0.01357312}
{"ts":1752381540000,"o":117880,"h":117880,"l":117880,"c":117880,"v":0,"usd":0}
{"ts":1752381600000,"o":117880,"h":117930.5,"l":117867.4,"c":117910.1,"v":404100,"usd":3.42789125}
{"ts":1752381660000,"o":117910.1,"h":117933,"l":117880,"c":117880,"v":247400,"usd":2.09818672}
{"ts":1752381720000,"o":117880,"h":117879.3,"l":117863.8,"c":117870.1,"v":10700,"usd":0.09077476}
{"ts":1752381780000,"o":117870.1,"h":117870.1,"l":117867.1,"c":117867.1,"v":67700,"usd":0.57437337}
{"ts":1752381840000,"o":117867.1,"h":117867.1,"l":117867.1,"c":117867.1,"v":0,"usd":0}
{"ts":1752381900000,"o":117867.1,"h":117875.2,"l":117875.2,"c":117875.2,"v":1900,"usd":0.01611865}
{"ts":1752381960000,"o":117875.2,"h":117875.2,"l":117875.2,"c":117875.2,"v":33700,"usd":0.28589395}
{"ts":1752382020000,"o":117875.2,"h":117875.2,"l":117875.2,"c":117875.2,"v":0,"usd":0}
{"ts":1752382080000,"o":117875.2,"h":117890,"l":117877.6,"c":117890,"v":222400,"usd":1.88654938}
{"ts":1752382140000,"o":117890,"h":117920,"l":117900,"c":117920,"v":12700,"usd":0.10771871}
{"ts":1752382200000,"o":117920,"h":117920,"l":117920,"c":117920,"v":32400,"usd":0.27476172}
{"ts":1752382260000,"o":117920,"h":117932.8,"l":117920,"c":117932.8,"v":46700,"usd":0.39601482}
{"ts":1752382320000,"o":117932.8,"h":117949,"l":117932.8,"c":117949,"v":165000,"usd":1.39904525}
{"ts":1752382380000,"o":117949,"h":117949,"l":117948.9,"c":117948.9,"v":2900,"usd":0.02458678}
{"ts":1752382440000,"o":117948.9,"h":117948.9,"l":117930,"c":117930,"v":84200,"usd":0.71387298}
{"ts":1752382500000,"o":117930,"h":117930.1,"l":117930.1,"c":117930.1,"v":400,"usd":0.00339184}
{"ts":1752382560000,"o":117930.1,"h":117930.1,"l":117913.8,"c":117913.8,"v":222500,"usd":1.88671991}
{"ts":1752382620000,"o":117913.8,"h":117913.7,"l":117913.2,"c":117913.2,"v":2000,"usd":0.0169616}
{"ts":1752382680000,"o":117913.2,"h":117930,"l":117913.3,"c":117930,"v":80800,"usd":0.6852472}
{"ts":1752382740000,"o":117930,"h":117930,"l":117930,"c":117930,"v":0,"usd":0}
{"ts":1752382800000,"o":117930,"h":117930,"l":117930,"c":117930,"v":0,"usd":0}
{"ts":1752382860000,"o":117930,"h":117950,"l":117930.1,"c":117950,"v":204200,"usd":1.73152307}
{"ts":1752382920000,"o":117950,"h":117949.9,"l":117900.1,"c":117900.1,"v":332200,"usd":2.81679701}
{"ts":1752382980000,"o":117900.1,"h":117914.8,"l":117900.7,"c":117900.7,"v":600,"usd":0.00508872}
{"ts":1752383040000,"o":117900.7,"h":117940,"l":117900.7,"c":117940,"v":44600,"usd":0.37823265}
{"ts":1752383100000,"o":117940,"h":117968.8,"l":117929.8,"c":117954.6,"v":92700,"usd":0.78597014}
{"ts":1752383160000,"o":117954.6,"h":117954.6,"l":117954.5,"c":117954.5,"v":8700,"usd":0.07375686}
{"ts":1752383220000,"o":117954.5,"h":117954.5,"l":117954.5,"c":117954.5,"v":0,"usd":0}
{"ts":1752383280000,"o":117954.5,"h":117945.5,"l":117945.5,"c":117945.5,"v":500,"usd":0.00423925}
{"ts":1752383340000,"o":117945.5,"h":117945.6,"l":117945.5,"c":117945.6,"v":48500,"usd":0.41120725}
{"ts":1752383400000,"o":117945.6,"h":117963.1,"l":117945.6,"c":117963.1,"v":82900,"usd":0.70286609}
{"ts":1752383460000,"o":117963.1,"h":117958.8,"l":117929.2,"c":117929.2,"v":87800,"usd":0.74446232}
{"ts":1752383520000,"o":117929.2,"h":117934.2,"l":117934.2,"c":117934.2,"v":10600,"usd":0.08988058}
{"ts":1752383580000,"o":117934.2,"h":117934.2,"l":117916.4,"c":117916.4,"v":49700,"usd":0.42145256}
{"ts":1752383640000,"o":117916.4,"h":117916.5,"l":117916.4,"c":117916.5,"v":11700,"usd":0.09922302}
{"ts":1752383700000,"o":117916.5,"h":117916.4,"l":117910.2,"c":117910.2,"v":11700,"usd":0.09922342}
{"ts":1752383760000,"o":117910.2,"h":117910.2,"l":117900.1,"c":117900.1,"v":188500,"usd":1.59868765}
{"ts":1752383820000,"o":117900.1,"h":117900.1,"l":117864.4,"c":117864.4,"v":48300,"usd":0.40969624}
{"ts":1752383880000,"o":117864.4,"h":117874.9,"l":117864.5,"c":117872,"v":374600,"usd":3.1782081}
{"ts":1752383940000,"o":117872,"h":117872,"l":117872,"c":117872,"v":0,"usd":0}
{"ts":1752384000000,"o":117872,"h":117871.4,"l":117871.4,"c":117871.4,"v":800,"usd":0.00678704}
{"ts":1752384060000,"o":117871.4,"h":117862.4,"l":117862.4,"c":117862.4,"v":9000,"usd":0.0763605}
{"ts":1752384120000,"o":117862.4,"h":117862.3,"l":117862.3,"c":117862.3,"v":6000,"usd":0.050907}
{"ts":1752384180000,"o":117862.3,"h":117862.3,"l":117862.3,"c":117862.3,"v":0,"usd":0}
{"ts":1752384240000,"o":117862.3,"h":117862.3,"l":117862.3,"c":117862.3,"v":0,"usd":0}
{"ts":1752384300000,"o":117862.3,"h":117862.3,"l":117862.3,"c":117862.3,"v":0,"usd":0}
{"ts":1752384360000,"o":117862.3,"h":117862.4,"l":117830,"c":117830,"v":64400,"usd":0.54643506}
{"ts":1752384420000,"o":117830,"h":117886.2,"l":117830,"c":117885.9,"v":381200,"usd":3.23469148}
{"ts":1752384480000,"o":117885.9,"h":117880.2,"l":117880.2,"c":117880.2,"v":2000,"usd":0.0169664}
{"ts":1752384540000,"o":117880.2,"h":117880.2,"l":117880.2,"c":117880.2,"v":0,"usd":0}
{"ts":1752384600000,"o":117880.2,"h":117880.2,"l":117880.2,"c":117880.2,"v":1000,"usd":0.0084832}
{"ts":1752384660000,"o":117880.2,"h":117880.3,"l":117880.3,"c":117880.3,"v":4000,"usd":0.0339328}
{"ts":1752384720000,"o":117880.3,"h":117880.3,"l":117880.3,"c":117880.3,"v":16100,"usd":0.13657952}
{"ts":1752384780000,"o":117880.3,"h":117960.6,"l":117880.3,"c":117951.2,"v":243400,"usd":2.06443966}
{"ts":1752384840000,"o":117951.2,"h":117951.1,"l":117951.1,"c":117951.1,"v":10000,"usd":0.084781}
{"ts":1752384900000,"o":117951.1,"h":117951.1,"l":117951.1,"c":117951.1,"v":0,"usd":0}
{"ts":1752384960000,"o":117951.1,"h":117951.1,"l":117951.1,"c":117951.1,"v":44000,"usd":0.3730364}
{"ts":1752385020000,"o":117951.1,"h":117951.1,"l":117951.1,"c":117951.1,"v":0,"usd":0}
{"ts":1752385080000,"o":117951.1,"h":117942,"l":117909.3,"c":117909.3,"v":135600,"usd":1.14990861}
{"ts":1752385140000,"o":117909.3,"h":117909.3,"l":117900,"c":117900.1,"v":263000,"usd":2.23068792}
{"ts":1752385200000,"o":117900.1,"h":117947.8,"l":117920,"c":117947.8,"v":93600,"usd":0.79375548}
{"ts":1752385260000,"o":117947.8,"h":117946.1,"l":117920,"c":117920,"v":35600,"usd":0.30183494}
{"ts":1752385320000,"o":117920,"h":117915.5,"l":117761.6,"c":117761.6,"v":453900,"usd":3.85127345}
{"ts":1752385380000,"o":117761.6,"h":117833.2,"l":117761.6,"c":117833.2,"v":263100,"usd":2.23362659}
{"ts":1752385440000,"o":117833.2,"h":117833.2,"l":117833.2,"c":117833.2,"v":0,"usd":0}
{"ts":1752385500000,"o":117833.2,"h":117817.8,"l":117817.1,"c":117817.1,"v":16200,"usd":0.13750074}
{"ts":1752385560000,"o":117817.1,"h":117800.1,"l":117771.5,"c":117771.5,"v":28700,"usd":0.24365436}
{"ts":1752385620000,"o":117771.5,"h":117781.5,"l":117730,"c":117750.3,"v":188900,"usd":1.60422197}
{"ts":1752385680000,"o":117750.3,"h":117789.9,"l":117750.3,"c":117789.9,"v":164300,"usd":1.39522205}
{"ts":1752385740000,"o":117789.9,"h":117789.9,"l":117789.9,"c":117789.9,"v":0,"usd":0}
{"ts":1752385800000,"o":117789.9,"h":117803.8,"l":117770.1,"c":117770.1,"v":86400,"usd":0.73344332}
{"ts":1752385860000,"o":117770.1,"h":117770,"l":117745.3,"c":117770,"v":46200,"usd":0.39231002}
{"ts":1752385920000,"o":117770,"h":117770,"l":117750.1,"c":117750.1,"v":92200,"usd":0.78296716}
{"ts":1752385980000,"o":117750.1,"h":117750.1,"l":117750.1,"c":117750.1,"v":0,"usd":0}
{"ts":1752386040000,"o":117750.1,"h":117779.9,"l":117779.9,"c":117779.9,"v":73000,"usd":0.6197992}
{"ts":1752386100000,"o":117779.9,"h":117757,"l":117757,"c":117757,"v":25200,"usd":0.21400092}
{"ts":1752386160000,"o":117757,"h":117795,"l":117775.2,"c":117795,"v":13300,"usd":0.11292377}
{"ts":1752386220000,"o":117795,"h":117808.7,"l":117800,"c":117808.7,"v":2400,"usd":0.02037338}
{"ts":1752386280000,"o":117808.7,"h":117819.2,"l":117819.2,"c":117819.2,"v":91700,"usd":0.77831292}
{"ts":1752386340000,"o":117819.2,"h":117819.2,"l":117819.2,"c":117819.2,"v":0,"usd":0}
{"ts":1752386400000,"o":117819.2,"h":117819.3,"l":117787.2,"c":117819.2,"v":70200,"usd":0.59588472}
{"ts":1752386460000,"o":117819.2,"h":117809.2,"l":117809.2,"c":117809.2,"v":100,"usd":0.00084883}
{"ts":1752386520000,"o":117809.2,"h":117809.2,"l":117773.7,"c":117773.7,"v":201400,"usd":1.70992911}
{"ts":1752386580000,"o":117773.7,"h":117786.7,"l":117786.7,"c":117786.7,"v":4600,"usd":0.03905354}
{"ts":1752386640000,"o":117786.7,"h":117820,"l":117809.5,"c":117820,"v":5100,"usd":0.04328993}
{"ts":1752386700000,"o":117820,"h":117820,"l":117820,"c":117820,"v":0,"usd":0}
{"ts":1752386760000,"o":117820,"h":117820,"l":117820,"c":117820,"v":0,"usd":0}
{"ts":1752386820000,"o":117820,"h":117828.1,"l":117828.1,"c":117828.1,"v":17900,"usd":0.15191551}
{"ts":1752386880000,"o":117828.1,"h":117839.9,"l":117834.3,"c":117834.3,"v":100600,"usd":0.85370186}
{"ts":1752386940000,"o":117834.3,"h":117809,"l":117809,"c":117809,"v":8600,"usd":0.07299938}
{"ts":1752387000000,"o":117809,"h":117809,"l":117809,"c":117809,"v":0,"usd":0}
{"ts":1752387060000,"o":117809,"h":117809,"l":117809,"c":117809,"v":0,"usd":0}
{"ts":1752387120000,"o":117809,"h":117809,"l":117809,"c":117809,"v":0,"usd":0}
{"ts":1752387180000,"o":117809,"h":117830.5,"l":117794.2,"c":117794.2,"v":106000,"usd":0.8996893}
{"ts":1752387240000,"o":117794.2,"h":117820,"l":117800,"c":117820,"v":21000,"usd":0.1782684}
{"ts":1752387300000,"o":117820,"h":117820,"l":117820,"c":117820,"v":0,"usd":0}
{"ts":1752387360000,"o":117820,"h":117839.8,"l":117825.3,"c":117839.8,"v":23600,"usd":0.20028756}
{"ts":1752387420000,"o":117839.8,"h":117839.8,"l":117839.8,"c":117839.8,"v":0,"usd":0}
{"ts":1752387480000,"o":117839.8,"h":117839.8,"l":117799.8,"c":117799.8,"v":73400,"usd":0.62291693}
{"ts":1752387540000,"o":117799.8,"h":117811.8,"l":117811.8,"c":117811.8,"v":7700,"usd":0.06535837}
{"ts":1752387600000,"o":117811.8,"h":117833.6,"l":117833.6,"c":117833.6,"v":300,"usd":0.00254595}
{"ts":1752387660000,"o":117833.6,"h":117840,"l":117833.6,"c":117840,"v":30000,"usd":0.25458588}
{"ts":1752387720000,"o":117840,"h":117840,"l":117840,"c":117840,"v":0,"usd":0}
{"ts":1752387780000,"o":117840,"h":117870,"l":117840,"c":117870,"v":69800,"usd":0.59229829}
{"ts":1752387840000,"o":117870,"h":117879.9,"l":117879.9,"c":117879.9,"v":200,"usd":0.00169664}
{"ts":1752387900000,"o":117879.9,"h":117896.1,"l":117880,"c":117896.1,"v":134400,"usd":1.14013214}
{"ts":1752387960000,"o":117896.1,"h":117900,"l":117898,"c":117900,"v":61800,"usd":0.52418025}
{"ts":1752388020000,"o":117900,"h":117912.4,"l":117907.2,"c":117907.2,"v":243700,"usd":2.06679557}
{"ts":1752388080000,"o":117907.2,"h":117907.2,"l":117907.2,"c":117907.2,"v":0,"usd":0}
{"ts":1752388140000,"o":117907.2,"h":117900.1,"l":117900.1,"c":117900.1,"v":2000,"usd":0.0169636}
{"ts":1752388200000,"o":117900.1,"h":117900.1,"l":117900.1,"c":117900.1,"v":0,"usd":0}
{"ts":1752388260000,"o":117900.1,"h":117900.1,"l":117900.1,"c":117900.1,"v":0,"usd":0}
{"ts":1752388320000,"o":117900.1,"h":117900.1,"l":117900.1,"c":117900.1,"v":0,"usd":0}
{"ts":1752388380000,"o":117900.1,"h":117900,"l":117900,"c":117900,"v":5000,"usd":0.042409}
{"ts":1752388440000,"o":117900,"h":117924,"l":117900.1,"c":117924,"v":198300,"usd":1.68183596}
{"ts":1752388500000,"o":117924,"h":117947.9,"l":117920.5,"c":117947.9,"v":44600,"usd":0.37818562}
{"ts":1752388560000,"o":117947.9,"h":117948,"l":117947.9,"c":117947.9,"v":400,"usd":0.00339132}
{"ts":1752388620000,"o":117947.9,"h":117968.8,"l":117948,"c":117968.7,"v":257600,"usd":2.18384284}
{"ts":1752388680000,"o":117968.7,"h":117968.8,"l":117968.7,"c":117968.8,"v":900,"usd":0.00762912}
{"ts":1752388740000,"o":117968.8,"h":118059.6,"l":117968.8,"c":118034.6,"v":470800,"usd":3.98912607}
{"ts":1752388800000,"o":118034.6,"h":118025.8,"l":117980,"c":118010.5,"v":85800,"usd":0.72711479}
{"ts":1752388860000,"o":118010.5,"h":118010.5,"l":118000,"c":118000,"v":1800,"usd":0.01525366}
{"ts":1752388920000,"o":118000,"h":118000.1,"l":118000,"c":118000,"v":7400,"usd":0.06271204}
{"ts":1752388980000,"o":118000,"h":118000.1,"l":118000.1,"c":118000.1,"v":172100,"usd":1.45847866}
{"ts":1752389040000,"o":118000.1,"h":118033.3,"l":118020,"c":118025,"v":76100,"usd":0.64480252}
{"ts":1752389100000,"o":118025,"h":118020,"l":118020,"c":118020,"v":200,"usd":0.00169462}
{"ts":1752389160000,"o":118020,"h":118020.1,"l":117972,"c":117972,"v":357100,"usd":3.02630865}
{"ts":1752389220000,"o":117972,"h":117972,"l":117934.8,"c":117950.1,"v":121800,"usd":1.0325928}
{"ts":1752389280000,"o":117950.1,"h":117946.6,"l":117946.5,"c":117946.6,"v":50500,"usd":0.4281592}
{"ts":1752389340000,"o":117946.6,"h":117946.6,"l":117946.6,"c":117946.6,"v":0,"usd":0}
{"ts":1752389400000,"o":117946.6,"h":117940.1,"l":117940.1,"c":117940.1,"v":1000,"usd":0.0084789}
{"ts":1752389460000,"o":117940.1,"h":117960,"l":117917.7,"c":117960,"v":75200,"usd":0.63769271}
{"ts":1752389520000,"o":117960,"h":117960,"l":117960,"c":117960,"v":0,"usd":0}
{"ts":1752389580000,"o":117960,"h":117951,"l":117934.4,"c":117934.4,"v":56700,"usd":0.48073158}
{"ts":1752389640000,"o":117934.4,"h":117947.1,"l":117930,"c":117930,"v":6300,"usd":0.05341788}
{"ts":1752389700000,"o":117930,"h":117928.1,"l":117927.6,"c":117927.6,"v":34000,"usd":0.28831023}
{"ts":1752389760000,"o":117927.6,"h":117927.6,"l":117927.6,"c":117927.6,"v":0,"usd":0}
{"ts":1752389820000,"o":117927.6,"h":117927.6,"l":117927.6,"c":117927.6,"v":0,"usd":0}
{"ts":1752389880000,"o":117927.6,"h":117927.5,"l":117927.5,"c":117927.5,"v":7500,"usd":0.0635985}
{"ts":1752389940000,"o":117927.5,"h":117927.5,"l":117927.5,"c":117927.5,"v":1000,"usd":0.0084798}
{"ts":1752390000000,"o":117927.5,"h":117927.5,"l":117927.5,"c":117927.5,"v":0,"usd":0}
{"ts":1752390060000,"o":117927.5,"h":117927.5,"l":117927.5,"c":117927.5,"v":4500,"usd":0.0381591}
{"ts":1752390120000,"o":117927.5,"h":117927.6,"l":117927.5,"c":117927.5,"v":5500,"usd":0.0466389}
{"ts":1752390180000,"o":117927.5,"h":117927.5,"l":117909.8,"c":117909.8,"v":379600,"usd":3.21902167}
{"ts":1752390240000,"o":117909.8,"h":117909.8,"l":117888.9,"c":117888.9,"v":74200,"usd":0.62934667}
{"ts":1752390300000,"o":117888.9,"h":117885.3,"l":117883.4,"c":117885.3,"v":218000,"usd":1.849291}
{"ts":1752390360000,"o":117885.3,"h":117904.6,"l":117904.6,"c":117904.6,"v":16400,"usd":0.13909496}
{"ts":1752390420000,"o":117904.6,"h":117927.6,"l":117920,"c":117927.6,"v":121600,"usd":1.03114513}
{"ts":1752390480000,"o":117927.6,"h":117959.9,"l":117932.6,"c":117932.6,"v":68600,"usd":0.58163085}
{"ts":1752390540000,"o":117932.6,"h":117932.6,"l":117932.6,"c":117932.6,"v":0,"usd":0}
{"ts":1752390600000,"o":117932.6,"h":117932.6,"l":117932.6,"c":117932.6,"v":0,"usd":0}
{"ts":1752390660000,"o":117932.6,"h":117932.6,"l":117932.6,"c":117932.6,"v":0,"usd":0}
{"ts":1752390720000,"o":117932.6,"h":117932.6,"l":117932.6,"c":117932.6,"v":0,"usd":0}
{"ts":1752390780000,"o":117932.6,"h":117920.1,"l":117920.1,"c":117920.1,"v":81900,"usd":0.69453657}
{"ts":1752390840000,"o":117920.1,"h":117935.9,"l":117935.9,"c":117935.9,"v":8000,"usd":0.0678336}
{"ts":1752390900000,"o":117935.9,"h":117944.5,"l":117923.5,"c":117944.5,"v":14300,"usd":0.12126168}
{"ts":1752390960000,"o":117944.5,"h":117944.9,"l":117926.9,"c":117944.9,"v":16600,"usd":0.14074518}
{"ts":1752391020000,"o":117944.9,"h":117975.7,"l":117960,"c":117975.6,"v":67100,"usd":0.56881}
{"ts":1752391080000,"o":117975.6,"h":117964.3,"l":117964.3,"c":117964.3,"v":500,"usd":0.00423855}
{"ts":1752391140000,"o":117964.3,"h":117975.6,"l":117940.1,"c":117940.1,"v":7200,"usd":0.06103992}
{"ts":1752391200000,"o":117940.1,"h":117952.5,"l":117952.5,"c":117952.5,"v":33600,"usd":0.2848608}
{"ts":1752391260000,"o":117952.5,"h":117960.8,"l":117952.5,"c":117960.8,"v":18200,"usd":0.15429834}
{"ts":1752391320000,"o":117960.8,"h":117960.8,"l":117960.8,"c":117960.8,"v":0,"usd":0}
{"ts":1752391380000,"o":117960.8,"h":117980,"l":117975.7,"c":117980,"v":1000,"usd":0.00847615}
{"ts":1752391440000,"o":117980,"h":117999.9,"l":117980,"c":117999.9,"v":11100,"usd":0.09406946}
{"ts":1752391500000,"o":117999.9,"h":118036.4,"l":118000,"c":118028.7,"v":72500,"usd":0.6142862}
{"ts":1752391560000,"o":118028.7,"h":118028.7,"l":118028.6,"c":118028.7,"v":50500,"usd":0.42786125}
{"ts":1752391620000,"o":118028.7,"h":118028.7,"l":118028.6,"c":118028.7,"v":65900,"usd":0.55833775}
{"ts":1752391680000,"o":118028.7,"h":118028.7,"l":118025.3,"c":118025.3,"v":48900,"usd":0.41431275}
{"ts":1752391740000,"o":118025.3,"h":118039.9,"l":118025.3,"c":118039.9,"v":89900,"usd":0.76166644}
{"ts":1752391800000,"o":118039.9,"h":118030.8,"l":118030.8,"c":118030.8,"v":3800,"usd":0.03219512}
{"ts":1752391860000,"o":118030.8,"h":118030.8,"l":118030.8,"c":118030.8,"v":0,"usd":0}
{"ts":1752391920000,"o":118030.8,"h":118030.7,"l":118025.4,"c":118025.4,"v":130800,"usd":1.10818996}
{"ts":1752391980000,"o":118025.4,"h":118025.4,"l":118025.4,"c":118025.4,"v":400,"usd":0.00338912}
{"ts":1752392040000,"o":118025.4,"h":118025.4,"l":118025.4,"c":118025.4,"v":0,"usd":0}
{"ts":1752392100000,"o":118025.4,"h":118045.5,"l":118025.5,"c":118025.5,"v":434100,"usd":3.67794629}
{"ts":1752392160000,"o":118025.5,"h":118046.8,"l":118046.8,"c":118046.8,"v":100,"usd":0.00084712}
{"ts":1752392220000,"o":118046.8,"h":118058.7,"l":118046.7,"c":118058.7,"v":8100,"usd":0.0686124}
{"ts":1752392280000,"o":118058.7,"h":118107.6,"l":118057.6,"c":118107.6,"v":271800,"usd":2.30185578}
{"ts":1752392340000,"o":118107.6,"h":118107.6,"l":118032,"c":118034.7,"v":575800,"usd":4.87752142}
{"ts":1752392400000,"o":118034.7,"h":118040.2,"l":118000,"c":118024.8,"v":169500,"usd":1.436118}
{"ts":1752392460000,"o":118024.8,"h":118040,"l":118024.8,"c":118040,"v":400,"usd":0.00338901}
{"ts":1752392520000,"o":118040,"h":118039.9,"l":118000,"c":118003.5,"v":57900,"usd":0.49066355}
{"ts":1752392580000,"o":118003.5,"h":118003.5,"l":118000,"c":118000,"v":2400,"usd":0.02033835}
{"ts":1752392640000,"o":118000,"h":118035.4,"l":118000.1,"c":118035.4,"v":34100,"usd":0.28893186}
{"ts":1752392700000,"o":118035.4,"h":118035.4,"l":118004,"c":118004.6,"v":46800,"usd":0.39649095}
{"ts":1752392760000,"o":118004.6,"h":118004.6,"l":118004.6,"c":118004.6,"v":500,"usd":0.0042371}
{"ts":1752392820000,"o":118004.6,"h":118004.7,"l":118004.7,"c":118004.7,"v":59400,"usd":0.50336748}
{"ts":1752392880000,"o":118004.7,"h":118004.7,"l":118004.6,"c":118004.6,"v":1400,"usd":0.01186388}
{"ts":1752392940000,"o":118004.6,"h":118004.6,"l":118004.6,"c":118004.6,"v":8000,"usd":0.0677936}
{"ts":1752393000000,"o":118004.6,"h":118004.6,"l":117989.2,"c":117992.6,"v":1287400,"usd":10.91013917}
{"ts":1752393060000,"o":117992.6,"h":117992.6,"l":117992.6,"c":117992.6,"v":0,"usd":0}
{"ts":1752393120000,"o":117992.6,"h":117992.5,"l":117942.1,"c":117942.1,"v":153700,"usd":1.30284537}
{"ts":1752393180000,"o":117942.1,"h":118004.7,"l":117942.2,"c":118004.6,"v":176100,"usd":1.49268108}
{"ts":1752393240000,"o":118004.6,"h":118005.6,"l":118004.7,"c":118005.6,"v":60700,"usd":0.51438394}
{"ts":1752393300000,"o":118005.6,"h":118016.1,"l":117983.7,"c":118011.2,"v":111000,"usd":0.94055202}
{"ts":1752393360000,"o":118011.2,"h":118009.4,"l":117960.1,"c":117961.3,"v":50400,"usd":0.42717119}
{"ts":1752393420000,"o":117961.3,"h":117987.2,"l":117984.8,"c":117987.2,"v":13100,"usd":0.11103163}
{"ts":1752393480000,"o":117987.2,"h":118018.8,"l":117994.9,"c":118018.7,"v":81000,"usd":0.68644045}
{"ts":1752393540000,"o":118018.7,"h":118040,"l":118001.4,"c":118040,"v":11400,"usd":0.09659208}
{"ts":1752393600000,"o":118040,"h":118053.6,"l":118053.5,"c":118053.6,"v":13000,"usd":0.1101191}
{"ts":1752393660000,"o":118053.6,"h":118072.1,"l":118057.6,"c":118059.9,"v":21600,"usd":0.18295318}
{"ts":1752393720000,"o":118059.9,"h":118069.5,"l":118058.5,"c":118067.6,"v":8200,"usd":0.06945114}
{"ts":1752393780000,"o":118067.6,"h":118073.5,"l":118025.5,"c":118025.5,"v":15100,"usd":0.12789315}
{"ts":1752393840000,"o":118025.5,"h":118020.1,"l":118020,"c":118020,"v":12900,"usd":0.10930299}
{"ts":1752393900000,"o":118020,"h":118020,"l":118020,"c":118020,"v":0,"usd":0}
{"ts":1752393960000,"o":118020,"h":118024.4,"l":118015.4,"c":118015.4,"v":5900,"usd":0.04998987}
{"ts":1752394020000,"o":118015.4,"h":118010,"l":117970,"c":117970.1,"v":11200,"usd":0.0949165}
{"ts":1752394080000,"o":117970.1,"h":117986,"l":117970.1,"c":117986,"v":7800,"usd":0.06611683}
{"ts":1752394140000,"o":117986,"h":117994.4,"l":117950.3,"c":117994.4,"v":227000,"usd":1.924214}
{"ts":1752394200000,"o":117994.4,"h":117994.4,"l":117994.4,"c":117994.4,"v":0,"usd":0}
{"ts":1752394260000,"o":117994.4,"h":117999.9,"l":117966,"c":117987,"v":22500,"usd":0.1906822}
{"ts":1752394320000,"o":117987,"h":117987.1,"l":117987,"c":117987,"v":16200,"usd":0.1373031}
{"ts":1752394380000,"o":117987,"h":117987,"l":117987,"c":117987,"v":0,"usd":0}
{"ts":1752394440000,"o":117987,"h":118006.8,"l":117969.6,"c":117994.9,"v":127800,"usd":1.08305394}
{"ts":1752394500000,"o":117994.9,"h":117995,"l":117994.9,"c":117994.9,"v":20600,"usd":0.17458294}
{"ts":1752394560000,"o":117994.9,"h":117995,"l":117922.3,"c":117927.9,"v":328900,"usd":2.78767748}
{"ts":1752394620000,"o":117927.9,"h":117957.4,"l":117911.4,"c":117921.5,"v":267800,"usd":2.27088382}
{"ts":1752394680000,"o":117921.5,"h":117921.5,"l":117921.5,"c":117921.5,"v":500,"usd":0.0042401}
{"ts":1752394740000,"o":117921.5,"h":117921.5,"l":117880.1,"c":117885.8,"v":108700,"usd":0.92203802}
{"ts":1752394800000,"o":117885.8,"h":117885.8,"l":117885.8,"c":117885.8,"v":0,"usd":0}
{"ts":1752394860000,"o":117885.8,"h":117885.8,"l":117885.8,"c":117885.8,"v":0,"usd":0}
{"ts":1752394920000,"o":117885.8,"h":117885.8,"l":117873.9,"c":117874,"v":134700,"usd":1.14263452}
{"ts":1752394980000,"o":117874,"h":117885.3,"l":117866.1,"c":117885.3,"v":74000,"usd":0.62776817}
{"ts":1752395040000,"o":117885.3,"h":117885.2,"l":117885.2,"c":117885.2,"v":1000,"usd":0.0084828}
{"ts":1752395100000,"o":117885.2,"h":117869.2,"l":117869.1,"c":117869.1,"v":7600,"usd":0.0644784}
{"ts":1752395160000,"o":117869.1,"h":117869.2,"l":117869.2,"c":117869.2,"v":1900,"usd":0.0161196}
{"ts":1752395220000,"o":117869.2,"h":117869.2,"l":117869.2,"c":117869.2,"v":0,"usd":0}
{"ts":1752395280000,"o":117869.2,"h":117869.2,"l":117869.2,"c":117869.2,"v":0,"usd":0}
{"ts":1752395340000,"o":117869.2,"h":117869.2,"l":117869.2,"c":117869.2,"v":0,"usd":0}
{"ts":1752395400000,"o":117869.2,"h":117907.8,"l":117882,"c":117907.8,"v":156000,"usd":1.32320326}
{"ts":1752395460000,"o":117907.8,"h":117907.8,"l":117907.8,"c":117907.8,"v":0,"usd":0}
{"ts":1752395520000,"o":117907.8,"h":117907.8,"l":117907.8,"c":117907.8,"v":1000,"usd":0.0084812}
{"ts":1752395580000,"o":117907.8,"h":117907.8,"l":117907.8,"c":117907.8,"v":2800,"usd":0.02374736}
{"ts":1752395640000,"o":117907.8,"h":117907.8,"l":117907.8,"c":117907.8,"v":0,"usd":0}
{"ts":1752395700000,"o":117907.8,"h":117907.7,"l":117883.8,"c":117884.3,"v":268800,"usd":2.27998371}
{"ts":1752395760000,"o":117884.3,"h":117884.3,"l":117884.3,"c":117884.3,"v":0,"usd":0}
{"ts":1752395820000,"o":117884.3,"h":117890.3,"l":117890.3,"c":117890.3,"v":3000,"usd":0.0254475}
{"ts":1752395880000,"o":117890.3,"h":117890.3,"l":117890.3,"c":117890.3,"v":0,"usd":0}
{"ts":1752395940000,"o":117890.3,"h":117890.2,"l":117890.2,"c":117890.2,"v":12000,"usd":0.10179}
{"ts":1752396000000,"o":117890.2,"h":117890.2,"l":117890.2,"c":117890.2,"v":2200,"usd":0.0186615}
{"ts":1752396060000,"o":117890.2,"h":117890.3,"l":117869.1,"c":117869.1,"v":171300,"usd":1.45313616}
{"ts":1752396120000,"o":117869.1,"h":117869.1,"l":117869.1,"c":117869.1,"v":25000,"usd":0.2121}
{"ts":1752396180000,"o":117869.1,"h":117869.2,"l":117869.1,"c":117869.1,"v":7300,"usd":0.0619332}
{"ts":1752396240000,"o":117869.1,"h":117869.1,"l":117869.1,"c":117869.1,"v":0,"usd":0}
{"ts":1752396300000,"o":117869.1,"h":117869.1,"l":117869.1,"c":117869.1,"v":0,"usd":0}
{"ts":1752396360000,"o":117869.1,"h":117869.1,"l":117844.6,"c":117844.6,"v":156500,"usd":1.32777746}
{"ts":1752396420000,"o":117844.6,"h":117840,"l":117830,"c":117830,"v":4100,"usd":0.03479406}
{"ts":1752396480000,"o":117830,"h":117830.1,"l":117830,"c":117830,"v":3800,"usd":0.03224984}
{"ts":1752396540000,"o":117830,"h":117830,"l":117830,"c":117830,"v":0,"usd":0}
{"ts":1752396600000,"o":117830,"h":117830,"l":117830,"c":117830,"v":0,"usd":0}
{"ts":1752396660000,"o":117830,"h":117858.4,"l":117830.1,"c":117858.4,"v":725500,"usd":6.15693522}
{"ts":1752396720000,"o":117858.4,"h":117858.3,"l":117858.3,"c":117858.3,"v":7000,"usd":0.0593936}
{"ts":1752396780000,"o":117858.3,"h":117858.3,"l":117858.3,"c":117858.3,"v":0,"usd":0}
{"ts":1752396840000,"o":117858.3,"h":117858.3,"l":117858.3,"c":117858.3,"v":0,"usd":0}
{"ts":1752396900000,"o":117858.3,"h":117858.3,"l":117858.3,"c":117858.3,"v":0,"usd":0}
{"ts":1752396960000,"o":117858.3,"h":117858.3,"l":117858.3,"c":117858.3,"v":0,"usd":0}
{"ts":1752397020000,"o":117858.3,"h":117858.4,"l":117858.3,"c":117858.3,"v":700,"usd":0.00593936}
{"ts":1752397080000,"o":117858.3,"h":117873.7,"l":117858.4,"c":117873.7,"v":214200,"usd":1.81727671}
{"ts":1752397140000,"o":117873.7,"h":117911.2,"l":117873.7,"c":117911.2,"v":12500,"usd":0.10603409}
{"ts":1752397200000,"o":117911.2,"h":117978,"l":117920,"c":117954.3,"v":520700,"usd":4.41429774}
{"ts":1752397260000,"o":117954.3,"h":117954.3,"l":117954.3,"c":117954.3,"v":0,"usd":0}
{"ts":1752397320000,"o":117954.3,"h":117954.3,"l":117954.3,"c":117954.3,"v":0,"usd":0}
{"ts":1752397380000,"o":117954.3,"h":117965.7,"l":117965.7,"c":117965.7,"v":100,"usd":0.0008477}
{"ts":1752397440000,"o":117965.7,"h":117965.7,"l":117965.7,"c":117965.7,"v":1000,"usd":0.008477}
{"ts":1752397500000,"o":117965.7,"h":117965.7,"l":117965.7,"c":117965.7,"v":0,"usd":0}
{"ts":1752397560000,"o":117965.7,"h":117965.7,"l":117965.7,"c":117965.7,"v":57500,"usd":0.4874275}
{"ts":1752397620000,"o":117965.7,"h":117955,"l":117954.8,"c":117955,"v":56100,"usd":0.47560458}
{"ts":1752397680000,"o":117955,"h":117955,"l":117955,"c":117955,"v":0,"usd":0}
{"ts":1752397740000,"o":117955,"h":117963.4,"l":117963.4,"c":117963.4,"v":10000,"usd":0.084772}
{"ts":1752397800000,"o":117963.4,"h":117963.4,"l":117948.9,"c":117948.9,"v":9700,"usd":0.08222944}
{"ts":1752397860000,"o":117948.9,"h":117948.9,"l":117940,"c":117940,"v":3900,"usd":0.03306512}
{"ts":1752397920000,"o":117940,"h":117940,"l":117940,"c":117940,"v":0,"usd":0}
{"ts":1752397980000,"o":117940,"h":117933.5,"l":117930.1,"c":117933.5,"v":156700,"usd":1.32875112}
{"ts":1752398040000,"o":117933.5,"h":117933.5,"l":117933.5,"c":117933.5,"v":0,"usd":0}
{"ts":1752398100000,"o":117933.5,"h":117933.5,"l":117933.5,"c":117933.5,"v":100,"usd":0.00084794}
{"ts":1752398160000,"o":117933.5,"h":117933.5,"l":117932,"c":117932,"v":59100,"usd":0.50113449}
{"ts":1752398220000,"o":117932,"h":117932,"l":117932,"c":117932,"v":0,"usd":0}
{"ts":1752398280000,"o":117932,"h":117930,"l":117930,"c":117930,"v":10000,"usd":0.084796}
{"ts":1752398340000,"o":117930,"h":117930,"l":117920,"c":117920,"v":5500,"usd":0.046638}
{"ts":1752398400000,"o":117920,"h":117928.7,"l":117900.1,"c":117928.7,"v":170400,"usd":1.44528318}
{"ts":1752398460000,"o":117928.7,"h":117910.1,"l":117910.1,"c":117910.1,"v":40000,"usd":0.33924}
{"ts":1752398520000,"o":117910.1,"h":117910.1,"l":117910.1,"c":117910.1,"v":0,"usd":0}
{"ts":1752398580000,"o":117910.1,"h":117910.1,"l":117910.1,"c":117910.1,"v":0,"usd":0}
{"ts":1752398640000,"o":117910.1,"h":117910,"l":117910,"c":117910,"v":4000,"usd":0.033924}
{"ts":1752398700000,"o":117910,"h":117910,"l":117910,"c":117910,"v":1400,"usd":0.0118734}
{"ts":1752398760000,"o":117910,"h":117910,"l":117910,"c":117910,"v":100,"usd":0.0008481}
{"ts":1752398820000,"o":117910,"h":117910,"l":117910,"c":117910,"v":1500,"usd":0.0127215}
{"ts":1752398880000,"o":117910,"h":117910,"l":117910,"c":117910,"v":600,"usd":0.0050886}
{"ts":1752398940000,"o":117910,"h":117910.1,"l":117847.3,"c":117910.1,"v":214000,"usd":1.81549747}
{"ts":1752399000000,"o":117910.1,"h":117910,"l":117910,"c":117910,"v":100,"usd":0.0008481}
{"ts":1752399060000,"o":117910,"h":117910,"l":117900.1,"c":117900.1,"v":12000,"usd":0.101776}
{"ts":1752399120000,"o":117900.1,"h":117900.1,"l":117900.1,"c":117900.1,"v":0,"usd":0}
{"ts":1752399180000,"o":117900.1,"h":117900.1,"l":117890,"c":117890,"v":53800,"usd":0.45632098}
{"ts":1752399240000,"o":117890,"h":117869.8,"l":117847.5,"c":117847.5,"v":12900,"usd":0.10944491}
{"ts":1752399300000,"o":117847.5,"h":117857.3,"l":117840,"c":117845.8,"v":530900,"usd":4.50490277}
{"ts":1752399360000,"o":117845.8,"h":117836.5,"l":117836.4,"c":117836.5,"v":39500,"usd":0.33520885}
{"ts":1752399420000,"o":117836.5,"h":117836.4,"l":117800,"c":117800,"v":323600,"usd":2.74644279}
{"ts":1752399480000,"o":117800,"h":117800,"l":117795.8,"c":117795.8,"v":127800,"usd":1.08489453}
{"ts":1752399540000,"o":117795.8,"h":117795.8,"l":117763.7,"c":117768.2,"v":80700,"usd":0.68521146}
{"ts":1752399600000,"o":117768.2,"h":117768.2,"l":117735,"c":117753,"v":179500,"usd":1.52433593}
{"ts":1752399660000,"o":117753,"h":117794.4,"l":117760.5,"c":117794.4,"v":88900,"usd":0.75480328}
{"ts":1752399720000,"o":117794.4,"h":117839.9,"l":117794.4,"c":117839.9,"v":153600,"usd":1.30389778}
{"ts":1752399780000,"o":117839.9,"h":117839.9,"l":117839.9,"c":117839.9,"v":0,"usd":0}
{"ts":1752399840000,"o":117839.9,"h":117839.9,"l":117839.9,"c":117839.9,"v":0,"usd":0}
{"ts":1752399900000,"o":117839.9,"h":117840,"l":117840,"c":117840,"v":3100,"usd":0.02630691}
{"ts":1752399960000,"o":117840,"h":117859.9,"l":117859.9,"c":117859.9,"v":8400,"usd":0.07127064}
{"ts":1752400020000,"o":117859.9,"h":117859.9,"l":117859.9,"c":117859.9,"v":139000,"usd":1.1793594}
{"ts":1752400080000,"o":117859.9,"h":117859.9,"l":117859.9,"c":117859.9,"v":0,"usd":0}
{"ts":1752400140000,"o":117859.9,"h":117839.9,"l":117820,"c":117820,"v":104600,"usd":0.88766652}
{"ts":1752400200000,"o":117820,"h":117810,"l":117804.5,"c":117804.5,"v":8000,"usd":0.06790672}
{"ts":1752400260000,"o":117804.5,"h":117806.8,"l":117804.1,"c":117804.1,"v":42000,"usd":0.35652534}
{"ts":1752400320000,"o":117804.1,"h":117800.1,"l":117800.1,"c":117800.1,"v":3000,"usd":0.025467}
{"ts":1752400380000,"o":117800.1,"h":117809.5,"l":117809.4,"c":117809.5,"v":9000,"usd":0.0763947}
{"ts":1752400440000,"o":117809.5,"h":117829.9,"l":117809.4,"c":117829.9,"v":23800,"usd":0.20199374}
{"ts":1752400500000,"o":117829.9,"h":117810.7,"l":117810.7,"c":117810.7,"v":1100,"usd":0.00933702}
{"ts":1752400560000,"o":117810.7,"h":117810.7,"l":117810.7,"c":117810.7,"v":0,"usd":0}
{"ts":1752400620000,"o":117810.7,"h":117817.6,"l":117817.6,"c":117817.6,"v":5000,"usd":0.0424385}
{"ts":1752400680000,"o":117817.6,"h":117817.5,"l":117817.5,"c":117817.5,"v":54800,"usd":0.46512596}
{"ts":1752400740000,"o":117817.5,"h":117817.5,"l":117817.5,"c":117817.5,"v":0,"usd":0}
{"ts":1752400800000,"o":117817.5,"h":117800.1,"l":117800.1,"c":117800.1,"v":300,"usd":0.0025467}
{"ts":1752400860000,"o":117800.1,"h":117840,"l":117800.1,"c":117839.9,"v":411900,"usd":3.49596725}
{"ts":1752400920000,"o":117839.9,"h":117848,"l":117840,"c":117848,"v":15000,"usd":0.12728393}
{"ts":1752400980000,"o":117848,"h":117879.9,"l":117848,"c":117869.9,"v":48900,"usd":0.41484979}
{"ts":1752401040000,"o":117869.9,"h":117869.9,"l":117869.9,"c":117869.9,"v":0,"usd":0}
{"ts":1752401100000,"o":117869.9,"h":117910.1,"l":117859.8,"c":117910.1,"v":1002500,"usd":8.5029026}
{"ts":1752401160000,"o":117910.1,"h":117912.9,"l":117898,"c":117912.9,"v":1000000,"usd":8.48132426}
{"ts":1752401220000,"o":117912.9,"h":117899.7,"l":117899.7,"c":117899.7,"v":3300,"usd":0.02798994}
{"ts":1752401280000,"o":117899.7,"h":117909.6,"l":117909.6,"c":117909.6,"v":21800,"usd":0.18488798}
{"ts":1752401340000,"o":117909.6,"h":117916,"l":117909.7,"c":117916,"v":10100,"usd":0.08565561}
{"ts":1752401400000,"o":117916,"h":117916,"l":117916,"c":117916,"v":0,"usd":0}
{"ts":1752401460000,"o":117916,"h":117916,"l":117916,"c":117916,"v":0,"usd":0}
{"ts":1752401520000,"o":117916,"h":117920,"l":117916.1,"c":117919.9,"v":3600,"usd":0.03052938}
{"ts":1752401580000,"o":117919.9,"h":117919.9,"l":117919.9,"c":117919.9,"v":0,"usd":0}
{"ts":1752401640000,"o":117919.9,"h":117919.9,"l":117902.5,"c":117902.6,"v":361200,"usd":3.06311404}
{"ts":1752401700000,"o":117902.6,"h":117910.1,"l":117910.1,"c":117910.1,"v":56500,"usd":0.4791765}
{"ts":1752401760000,"o":117910.1,"h":117910.1,"l":117910.1,"c":117910.1,"v":0,"usd":0}
{"ts":1752401820000,"o":117910.1,"h":117910,"l":117875.6,"c":117875.6,"v":118000,"usd":1.00096014}
{"ts":1752401880000,"o":117875.6,"h":117875.6,"l":117875.6,"c":117875.6,"v":0,"usd":0}
{"ts":1752401940000,"o":117875.6,"h":117870,"l":117870,"c":117870,"v":15700,"usd":0.13319723}
{"ts":1752402000000,"o":117870,"h":117870,"l":117870,"c":117870,"v":0,"usd":0}
{"ts":1752402060000,"o":117870,"h":117880,"l":117860,"c":117880,"v":22500,"usd":0.19089963}
{"ts":1752402120000,"o":117880,"h":117880,"l":117880,"c":117880,"v":300,"usd":0.00254496}
{"ts":1752402180000,"o":117880,"h":117880,"l":117880,"c":117880,"v":0,"usd":0}
{"ts":1752402240000,"o":117880,"h":117879.9,"l":117864.2,"c":117864.2,"v":33100,"usd":0.28079535}
{"ts":1752402300000,"o":117864.2,"h":117864.1,"l":117850.1,"c":117850.1,"v":7200,"usd":0.06108751}
{"ts":1752402360000,"o":117850.1,"h":117850.1,"l":117850.1,"c":117850.1,"v":0,"usd":0}
{"ts":1752402420000,"o":117850.1,"h":117858.8,"l":117858.7,"c":117858.7,"v":400,"usd":0.00339388}
{"ts":1752402480000,"o":117858.7,"h":117858.7,"l":117858.7,"c":117858.7,"v":0,"usd":0}
{"ts":1752402540000,"o":117858.7,"h":117858.7,"l":117858.7,"c":117858.7,"v":0,"usd":0}
{"ts":1752402600000,"o":117858.7,"h":117858.8,"l":117858.8,"c":117858.8,"v":100,"usd":0.00084847}
{"ts":1752402660000,"o":117858.8,"h":117858.8,"l":117858.8,"c":117858.8,"v":300,"usd":0.00254541}
{"ts":1752402720000,"o":117858.8,"h":117858.7,"l":117850,"c":117850,"v":26500,"usd":0.2248498}
{"ts":1752402780000,"o":117850,"h":117840,"l":117830,"c":117830,"v":43500,"usd":0.36915599}
{"ts":1752402840000,"o":117830,"h":117825.1,"l":117812.5,"c":117812.6,"v":56400,"usd":0.47868084}
{"ts":1752402900000,"o":117812.6,"h":117840,"l":117829.9,"c":117840,"v":10800,"usd":0.09165597}
{"ts":1752402960000,"o":117840,"h":117850,"l":117850,"c":117850,"v":100,"usd":0.00084854}
{"ts":1752403020000,"o":117850,"h":117850,"l":117849.9,"c":117850,"v":14600,"usd":0.12388684}
{"ts":1752403080000,"o":117850,"h":117851.3,"l":117849.9,"c":117851.2,"v":29700,"usd":0.25201516}
{"ts":1752403140000,"o":117851.2,"h":117851.3,"l":117851.3,"c":117851.3,"v":5400,"usd":0.04582062}
{"ts":1752403200000,"o":117851.3,"h":117851.3,"l":117851.2,"c":117851.2,"v":10400,"usd":0.08824712}
{"ts":1752403260000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":0,"usd":0}
{"ts":1752403320000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":0,"usd":0}
{"ts":1752403380000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":0,"usd":0}
{"ts":1752403440000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":0,"usd":0}
{"ts":1752403500000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":0,"usd":0}
{"ts":1752403560000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":0,"usd":0}
{"ts":1752403620000,"o":117851.2,"h":117851.2,"l":117851.2,"c":117851.2,"v":300,"usd":0.00254559}
{"ts":1752403680000,"o":117851.2,"h":117851.2,"l":117821.5,"c":117821.5,"v":235600,"usd":1.99916096}
{"ts":1752403740000,"o":117821.5,"h":117821.5,"l":117798.9,"c":117819.9,"v":222000,"usd":1.88440774}
{"ts":1752403800000,"o":117819.9,"h":117840,"l":117820,"c":117840,"v":232400,"usd":1.97238243}
{"ts":1752403860000,"o":117840,"h":117851.9,"l":117851.9,"c":117851.9,"v":6900,"usd":0.05854788}
{"ts":1752403920000,"o":117851.9,"h":117851.9,"l":117851.9,"c":117851.9,"v":0,"usd":0}
{"ts":1752403980000,"o":117851.9,"h":117823.5,"l":117823.5,"c":117823.5,"v":14800,"usd":0.12561204}
{"ts":1752404040000,"o":117823.5,"h":117823.5,"l":117823.5,"c":117823.5,"v":0,"usd":0}
{"ts":1752404100000,"o":117823.5,"h":117823.6,"l":117823.6,"c":117823.6,"v":100,"usd":0.00084873}
{"ts":1752404160000,"o":117823.6,"h":117823.5,"l":117798.9,"c":117798.9,"v":25200,"usd":0.21388816}
{"ts":1752404220000,"o":117798.9,"h":117799,"l":117798.9,"c":117798.9,"v":9200,"usd":0.0780988}
{"ts":1752404280000,"o":117798.9,"h":117806.1,"l":117799,"c":117806.1,"v":56000,"usd":0.47535605}
{"ts":1752404340000,"o":117806.1,"h":117806.1,"l":117806.1,"c":117806.1,"v":0,"usd":0}
{"ts":1752404400000,"o":117806.1,"h":117820,"l":117816.4,"c":117820,"v":117200,"usd":0.99473998}
{"ts":1752404460000,"o":117820,"h":117830,"l":117826.6,"c":117830,"v":160900,"usd":1.36555674}
{"ts":1752404520000,"o":117830,"h":117850,"l":117840,"c":117850,"v":16000,"usd":0.13577165}
{"ts":1752404580000,"o":117850,"h":117850,"l":117850,"c":117850,"v":0,"usd":0}
{"ts":1752404640000,"o":117850,"h":117858.8,"l":117858.7,"c":117858.7,"v":20200,"usd":0.17139094}
{"ts":1752404700000,"o":117858.7,"h":117880,"l":117858.8,"c":117880,"v":131500,"usd":1.11572851}
{"ts":1752404760000,"o":117880,"h":117945.8,"l":117888.9,"c":117945.8,"v":160100,"usd":1.35789962}
{"ts":1752404820000,"o":117945.8,"h":117945.9,"l":117926.2,"c":117938.1,"v":65700,"usd":0.55703804}
{"ts":1752404880000,"o":117938.1,"h":117952.6,"l":117938.2,"c":117952.5,"v":133300,"usd":1.13024055}
{"ts":1752404940000,"o":117952.5,"h":117960,"l":117952.5,"c":117960,"v":61700,"usd":0.52308159}
{"ts":1752405000000,"o":117960,"h":117960.3,"l":117960.2,"c":117960.3,"v":65400,"usd":0.55442196}
{"ts":1752405060000,"o":117960.3,"h":117960.2,"l":117960.2,"c":117960.2,"v":600,"usd":0.00508644}
{"ts":1752405120000,"o":117960.2,"h":117960.2,"l":117947.1,"c":117947.1,"v":49000,"usd":0.41543197}
{"ts":1752405180000,"o":117947.1,"h":117959.8,"l":117959.8,"c":117959.8,"v":600,"usd":0.0050865}
{"ts":1752405240000,"o":117959.8,"h":117970.1,"l":117959.8,"c":117970.1,"v":59100,"usd":0.50101284}
{"ts":1752405300000,"o":117970.1,"h":117970.1,"l":117970.1,"c":117970.1,"v":0,"usd":0}
{"ts":1752405360000,"o":117970.1,"h":118028.4,"l":117970.2,"c":118014,"v":191400,"usd":1.62206678}
{"ts":1752405420000,"o":118014,"h":118000,"l":117990,"c":117990,"v":5900,"usd":0.05000245}
{"ts":1752405480000,"o":117990,"h":117996.5,"l":117990.1,"c":117996.5,"v":4400,"usd":0.03729087}
{"ts":1752405540000,"o":117996.5,"h":118009,"l":117991.8,"c":117991.8,"v":14200,"usd":0.1203351}
{"ts":1752405600000,"o":117991.8,"h":117994.8,"l":117968.1,"c":117968.1,"v":6700,"usd":0.05678598}
{"ts":1752405660000,"o":117968.1,"h":117967.7,"l":117940.2,"c":117940.2,"v":75300,"usd":0.63832042}
{"ts":1752405720000,"o":117940.2,"h":117940.1,"l":117940.1,"c":117940.1,"v":1600,"usd":0.01356624}
{"ts":1752405780000,"o":117940.1,"h":117940.1,"l":117940,"c":117940,"v":129200,"usd":1.09547388}
{"ts":1752405840000,"o":117940,"h":117930.1,"l":117930,"c":117930,"v":6500,"usd":0.0551174}
{"ts":1752405900000,"o":117930,"h":118073.3,"l":117930.1,"c":118067.4,"v":606800,"usd":5.14254419}
{"ts":1752405960000,"o":118067.4,"h":118100,"l":118023.6,"c":118100,"v":525800,"usd":4.45316908}
{"ts":1752406020000,"o":118100,"h":118150,"l":118073,"c":118126.3,"v":436900,"usd":3.69866807}
{"ts":1752406080000,"o":118126.3,"h":118111.3,"l":118092.5,"c":118093.4,"v":24700,"usd":0.2091378}
{"ts":1752406140000,"o":118093.4,"h":118093.5,"l":118093.5,"c":118093.5,"v":31300,"usd":0.26504527}
{"ts":1752406200000,"o":118093.5,"h":118120,"l":118111.3,"c":118120,"v":21700,"usd":0.18371496}
{"ts":1752406260000,"o":118120,"h":118120,"l":118058.6,"c":118058.6,"v":238100,"usd":2.01646477}
{"ts":1752406320000,"o":118058.6,"h":118071.9,"l":118060.6,"c":118071.9,"v":90800,"usd":0.76902461}
{"ts":1752406380000,"o":118071.9,"h":118070.6,"l":118030,"c":118049.9,"v":290700,"usd":2.46287779}
{"ts":1752406440000,"o":118049.9,"h":118049.9,"l":118006.4,"c":118006.5,"v":128800,"usd":1.09125784}
{"ts":1752406500000,"o":118006.5,"h":118025.4,"l":118025.3,"c":118025.4,"v":2900,"usd":0.02457112}
{"ts":1752406560000,"o":118025.4,"h":118049,"l":118026.9,"c":118048.8,"v":86400,"usd":0.73190634}
{"ts":1752406620000,"o":118048.8,"h":118045.1,"l":118045.1,"c":118045.1,"v":200,"usd":0.00169426}
{"ts":1752406680000,"o":118045.1,"h":118045.1,"l":118045.1,"c":118045.1,"v":3800,"usd":0.03219094}
{"ts":1752406740000,"o":118045.1,"h":118059.9,"l":118050,"c":118059.9,"v":1000,"usd":0.00847044}
{"ts":1752406800000,"o":118059.9,"h":118059.9,"l":118059.9,"c":118059.9,"v":600,"usd":0.00508218}
{"ts":1752406860000,"o":118059.9,"h":118064,"l":118060,"c":118064,"v":5500,"usd":0.0465865}
{"ts":1752406920000,"o":118064,"h":118065.8,"l":118064,"c":118065.8,"v":2500,"usd":0.02117499}
{"ts":1752406980000,"o":118065.8,"h":118065.8,"l":118041.4,"c":118065.8,"v":505000,"usd":4.2773001}
{"ts":1752407040000,"o":118065.8,"h":118095.1,"l":118080,"c":118095,"v":106700,"usd":0.90353111}
{"ts":1752407100000,"o":118095,"h":118096.6,"l":118078.8,"c":118078.8,"v":83100,"usd":0.70367901}
{"ts":1752407160000,"o":118078.8,"h":118078.8,"l":118078.7,"c":118078.7,"v":23700,"usd":0.20071293}
{"ts":1752407220000,"o":118078.7,"h":118069.4,"l":118060.1,"c":118069.4,"v":7400,"usd":0.06267511}
{"ts":1752407280000,"o":118069.4,"h":118069.3,"l":118040,"c":118040,"v":12200,"usd":0.10333465}
{"ts":1752407340000,"o":118040,"h":118048.3,"l":118040.1,"c":118048.3,"v":135600,"usd":1.14876222}
{"ts":1752407400000,"o":118048.3,"h":118063.9,"l":118050.2,"c":118050.2,"v":208600,"usd":1.76693785}
{"ts":1752407460000,"o":118050.2,"h":118052.4,"l":118047.2,"c":118047.2,"v":172300,"usd":1.45951908}
{"ts":1752407520000,"o":118047.2,"h":118040.2,"l":118040.1,"c":118040.2,"v":900,"usd":0.00762453}
{"ts":1752407580000,"o":118040.2,"h":118040.1,"l":118040,"c":118040,"v":3600,"usd":0.03049812}
{"ts":1752407640000,"o":118040,"h":118040.1,"l":118040.1,"c":118040.1,"v":800,"usd":0.00677736}
{"ts":1752407700000,"o":118040.1,"h":118053.3,"l":118040.2,"c":118053.3,"v":223900,"usd":1.896813}
{"ts":1752407760000,"o":118053.3,"h":118053.3,"l":118053.3,"c":118053.3,"v":124300,"usd":1.05292044}
{"ts":1752407820000,"o":118053.3,"h":118066.8,"l":118066.8,"c":118066.8,"v":12500,"usd":0.1058725}
{"ts":1752407880000,"o":118066.8,"h":118098.7,"l":118066.8,"c":118098.7,"v":108500,"usd":0.91896495}
{"ts":1752407940000,"o":118098.7,"h":118129.8,"l":118098.7,"c":118129.7,"v":218200,"usd":1.84759491}
{"ts":1752408000000,"o":118129.7,"h":118169.9,"l":118129.8,"c":118151,"v":214800,"usd":1.81792954}
{"ts":1752408060000,"o":118151,"h":118154.6,"l":118128,"c":118154.6,"v":10700,"usd":0.09057617}
{"ts":1752408120000,"o":118154.6,"h":118161.5,"l":118150.4,"c":118161.5,"v":12600,"usd":0.10663582}
{"ts":1752408180000,"o":118161.5,"h":118161.5,"l":118161.5,"c":118161.5,"v":0,"usd":0}
{"ts":1752408240000,"o":118161.5,"h":118209.9,"l":118161.5,"c":118209.9,"v":240600,"usd":2.03559894}
{"ts":1752408300000,"o":118209.9,"h":118220,"l":118189.5,"c":118189.5,"v":51800,"usd":0.43820182}
{"ts":1752408360000,"o":118189.5,"h":118183,"l":118179,"c":118179,"v":39100,"usd":0.33084593}
{"ts":1752408420000,"o":118179,"h":118173.5,"l":118146.7,"c":118146.7,"v":92200,"usd":0.78027329}
{"ts":1752408480000,"o":118146.7,"h":118146.7,"l":118135.4,"c":118141.5,"v":40700,"usd":0.34450458}
{"ts":1752408540000,"o":118141.5,"h":118141.5,"l":118103.3,"c":118120.3,"v":92300,"usd":0.78137233}
{"ts":1752408600000,"o":118120.3,"h":118116.1,"l":118098.7,"c":118105.2,"v":86400,"usd":0.73155316}
{"ts":1752408660000,"o":118105.2,"h":118117.5,"l":118090.7,"c":118102.3,"v":49300,"usd":0.41742532}
{"ts":1752408720000,"o":118102.3,"h":118102.3,"l":118046.1,"c":118051.5,"v":20900,"usd":0.17701213}
{"ts":1752408780000,"o":118051.5,"h":118082.2,"l":118051.5,"c":118082.2,"v":10200,"usd":0.08640248}
{"ts":1752408840000,"o":118082.2,"h":118100,"l":118082.1,"c":118099.9,"v":141400,"usd":1.19737506}
{"ts":1752408900000,"o":118099.9,"h":118099.9,"l":118099.9,"c":118099.9,"v":25000,"usd":0.211685}
{"ts":1752408960000,"o":118099.9,"h":118100,"l":118100,"c":118100,"v":800,"usd":0.00677392}
{"ts":1752409020000,"o":118100,"h":118127.6,"l":118100,"c":118127.6,"v":76200,"usd":0.64520175}
{"ts":1752409080000,"o":118127.6,"h":118127.6,"l":118127.6,"c":118127.6,"v":0,"usd":0}
{"ts":1752409140000,"o":118127.6,"h":118154,"l":118120,"c":118154,"v":32000,"usd":0.27087315}
{"ts":1752409200000,"o":118154,"h":118203.2,"l":118160,"c":118203.2,"v":179000,"usd":1.51456593}
{"ts":1752409260000,"o":118203.2,"h":118227.3,"l":118199.9,"c":118206.7,"v":253600,"usd":2.14510021}
{"ts":1752409320000,"o":118206.7,"h":118222.9,"l":118196.9,"c":118219.1,"v":1228700,"usd":10.39352694}
{"ts":1752409380000,"o":118219.1,"h":118219.2,"l":118184.6,"c":118184.6,"v":2218800,"usd":18.77168779}
{"ts":1752409440000,"o":118184.6,"h":118228.4,"l":118180.1,"c":118228.3,"v":47300,"usd":0.40018314}
{"ts":1752409500000,"o":118228.3,"h":118239.2,"l":118228.4,"c":118239.2,"v":377400,"usd":3.19196196}
{"ts":1752409560000,"o":118239.2,"h":118239.2,"l":118239.1,"c":118239.2,"v":51200,"usd":0.43301888}
{"ts":1752409620000,"o":118239.2,"h":118283.6,"l":118239.2,"c":118249.9,"v":583800,"usd":4.93670672}
{"ts":1752409680000,"o":118249.9,"h":118298.1,"l":118249.9,"c":118288,"v":1173400,"usd":9.92045999}
{"ts":1752409740000,"o":118288,"h":118295.2,"l":118288,"c":118288.1,"v":166000,"usd":1.4033473}
{"ts":1752409800000,"o":118288.1,"h":118288.1,"l":118288,"c":118288,"v":59900,"usd":0.50638861}
{"ts":1752409860000,"o":118288,"h":118288,"l":118182.4,"c":118182.4,"v":406100,"usd":3.43447142}
{"ts":1752409920000,"o":118182.4,"h":118270.2,"l":118200.1,"c":118245.5,"v":148700,"usd":1.25776011}
{"ts":1752409980000,"o":118245.5,"h":118230,"l":118204.1,"c":118225.7,"v":132800,"usd":1.1233934}
{"ts":1752410040000,"o":118225.7,"h":118229.5,"l":118210,"c":118210.1,"v":87300,"usd":0.73850861}
{"ts":1752410100000,"o":118210.1,"h":118213.6,"l":118131.9,"c":118203.2,"v":282000,"usd":2.38608323}
{"ts":1752410160000,"o":118203.2,"h":118220,"l":118203.2,"c":118220,"v":107300,"usd":0.90775425}
{"ts":1752410220000,"o":118220,"h":118219.9,"l":118219.9,"c":118219.9,"v":500,"usd":0.0042294}
{"ts":1752410280000,"o":118219.9,"h":118219.9,"l":118145,"c":118169.9,"v":482900,"usd":4.08603683}
{"ts":1752410340000,"o":118169.9,"h":118165,"l":118153.1,"c":118163.7,"v":63900,"usd":0.5408221}
{"ts":1752410400000,"o":118163.7,"h":118218.8,"l":118150.1,"c":118204.1,"v":108100,"usd":0.91481881}
{"ts":1752410460000,"o":118204.1,"h":118204.1,"l":118204,"c":118204.1,"v":600,"usd":0.00507596}
{"ts":1752410520000,"o":118204.1,"h":118204,"l":118181.4,"c":118181.4,"v":154500,"usd":1.30707128}
{"ts":1752410580000,"o":118181.4,"h":118174.4,"l":118174.3,"c":118174.4,"v":89300,"usd":0.75566553}
{"ts":1752410640000,"o":118174.4,"h":118220,"l":118182.1,"c":118220,"v":102100,"usd":0.86376558}
{"ts":1752410700000,"o":118220,"h":118232,"l":118231.9,"c":118232,"v":20200,"usd":0.17084967}
{"ts":1752410760000,"o":118232,"h":118250,"l":118200.1,"c":118207.2,"v":333000,"usd":2.81632102}
{"ts":1752410820000,"o":118207.2,"h":118207.2,"l":118207.2,"c":118207.2,"v":17100,"usd":0.14466087}
{"ts":1752410880000,"o":118207.2,"h":118221.7,"l":118170,"c":118202,"v":103000,"usd":0.87158711}
{"ts":1752410940000,"o":118202,"h":118202.1,"l":118202,"c":118202,"v":100800,"usd":0.85277808}
{"ts":1752411000000,"o":118202,"h":118246.6,"l":118190,"c":118236.9,"v":157900,"usd":1.3355952}
{"ts":1752411060000,"o":118236.9,"h":118462.1,"l":118250,"c":118315.8,"v":5047300,"usd":42.64051604}
{"ts":1752411120000,"o":118315.8,"h":118466.9,"l":118272,"c":118445.4,"v":1230100,"usd":10.3933035}
{"ts":1752411180000,"o":118445.4,"h":118577.2,"l":118358.9,"c":118515.3,"v":3424100,"usd":28.90045434}
{"ts":1752411240000,"o":118515.3,"h":118568.1,"l":118490.1,"c":118490.1,"v":511000,"usd":4.31140583}
{"ts":1752411300000,"o":118490.1,"h":118714.3,"l":118490.4,"c":118600,"v":3232700,"usd":27.25357388}
{"ts":1752411360000,"o":118600,"h":118602.1,"l":118500,"c":118602.1,"v":720500,"usd":6.07697131}
{"ts":1752411420000,"o":118602.1,"h":118600,"l":118500.1,"c":118554.7,"v":969200,"usd":8.17460309}
{"ts":1752411480000,"o":118554.7,"h":118562.3,"l":118462,"c":118476.9,"v":328600,"usd":2.77276758}
{"ts":1752411540000,"o":118476.9,"h":118526.9,"l":118474.4,"c":118474.4,"v":649700,"usd":5.48297727}
{"ts":1752411600000,"o":118474.4,"h":118505.9,"l":118442.1,"c":118499.6,"v":319900,"usd":2.70008943}
{"ts":1752411660000,"o":118499.6,"h":118531.8,"l":118480.1,"c":118531.7,"v":6059000,"usd":51.12620291}
{"ts":1752411720000,"o":118531.7,"h":118557.1,"l":118493.5,"c":118510.1,"v":842200,"usd":7.10489367}
{"ts":1752411780000,"o":118510.1,"h":118660.3,"l":118535.2,"c":118626,"v":1047300,"usd":8.83081687}
{"ts":1752411840000,"o":118626,"h":118614.3,"l":118417.6,"c":118417.8,"v":1296900,"usd":10.9450132}
{"ts":1752411900000,"o":118417.8,"h":118422.1,"l":118355.2,"c":118407.7,"v":647700,"usd":5.47111811}
{"ts":1752411960000,"o":118407.7,"h":118380.1,"l":118300,"c":118329,"v":1064700,"usd":8.9979701}
{"ts":1752412020000,"o":118329,"h":118430,"l":118360,"c":118430,"v":143900,"usd":1.21550265}
{"ts":1752412080000,"o":118430,"h":118443,"l":118360.1,"c":118360.1,"v":304600,"usd":2.5719432}
{"ts":1752412140000,"o":118360.1,"h":118399.9,"l":118351,"c":118391,"v":229000,"usd":1.93434343}
{"ts":1752412200000,"o":118391,"h":118416.1,"l":118382,"c":118416,"v":222800,"usd":1.88174195}
{"ts":1752412260000,"o":118416,"h":118460,"l":118416.1,"c":118442.6,"v":105100,"usd":0.88728052}
{"ts":1752412320000,"o":118442.6,"h":118420,"l":118377.9,"c":118378,"v":67400,"usd":0.5693108}
{"ts":1752412380000,"o":118378,"h":118377.9,"l":118194,"c":118220.7,"v":1292400,"usd":10.92544153}
{"ts":1752412440000,"o":118220.7,"h":118281.7,"l":118194.6,"c":118281.7,"v":185000,"usd":1.56482422}
{"ts":1752412500000,"o":118281.7,"h":118348.2,"l":118221.1,"c":118221.1,"v":246600,"usd":2.08463895}
{"ts":1752412560000,"o":118221.1,"h":118331.7,"l":118221.1,"c":118331.7,"v":28700,"usd":0.24260289}
{"ts":1752412620000,"o":118331.7,"h":118331.6,"l":118290,"c":118290.7,"v":175400,"usd":1.48272005}
{"ts":1752412680000,"o":118290.7,"h":118319.9,"l":118228,"c":118319.9,"v":100400,"usd":0.84889099}
{"ts":1752412740000,"o":118319.9,"h":118347.3,"l":118300.1,"c":118320.1,"v":430200,"usd":3.63569313}
{"ts":1752412800000,"o":118320.1,"h":118320.1,"l":118278.2,"c":118290,"v":166900,"usd":1.41082251}
{"ts":1752412860000,"o":118290,"h":118359.9,"l":118296.4,"c":118334.5,"v":566200,"usd":4.78505076}
{"ts":1752412920000,"o":118334.5,"h":118359.9,"l":118355.2,"c":118359.9,"v":22500,"usd":0.19009807}
{"ts":1752412980000,"o":118359.9,"h":118377.9,"l":118360,"c":118376.3,"v":102900,"usd":0.86930928}
{"ts":1752413040000,"o":118376.3,"h":118399.9,"l":118350,"c":118350,"v":758900,"usd":6.41059889}
{"ts":1752413100000,"o":118350,"h":118386.2,"l":118343.1,"c":118350,"v":103800,"usd":0.87696771}
{"ts":1752413160000,"o":118350,"h":118372.9,"l":118360.5,"c":118360.7,"v":52700,"usd":0.44520886}
{"ts":1752413220000,"o":118360.7,"h":118361.5,"l":118330.2,"c":118330.2,"v":25500,"usd":0.21545491}
{"ts":1752413280000,"o":118330.2,"h":118348.5,"l":118320.1,"c":118320.1,"v":33000,"usd":0.27885512}
{"ts":1752413340000,"o":118320.1,"h":118400,"l":118310.1,"c":118351.2,"v":622700,"usd":5.26120671}
{"ts":1752413400000,"o":118351.2,"h":118396.1,"l":118335.3,"c":118362.8,"v":158800,"usd":1.34157517}
{"ts":1752413460000,"o":118362.8,"h":118414.6,"l":118378.6,"c":118413.2,"v":52600,"usd":0.44430523}
{"ts":1752413520000,"o":118413.2,"h":118440,"l":118408.1,"c":118439.9,"v":148400,"usd":1.25309097}
{"ts":1752413580000,"o":118439.9,"h":118460,"l":118430.1,"c":118451.9,"v":130000,"usd":1.09750603}
{"ts":1752413640000,"o":118451.9,"h":118516.5,"l":118451.9,"c":118516.5,"v":418100,"usd":3.52890641}
{"ts":1752413700000,"o":118516.5,"h":118592.3,"l":118516.5,"c":118569.5,"v":1232000,"usd":10.39098337}
{"ts":1752413760000,"o":118569.5,"h":118664.6,"l":118566.7,"c":118590,"v":511400,"usd":4.31074311}
{"ts":1752413820000,"o":118590,"h":118620.2,"l":118570,"c":118584,"v":289300,"usd":2.43934834}
{"ts":1752413880000,"o":118584,"h":118584.9,"l":118458.3,"c":118500,"v":616500,"usd":5.2002618}
{"ts":1752413940000,"o":118500,"h":118559.9,"l":118485.9,"c":118556,"v":332000,"usd":2.80135419}
{"ts":1752414000000,"o":118556,"h":118642.8,"l":118535.5,"c":118626.1,"v":773700,"usd":6.52318263}
{"ts":1752414060000,"o":118626.1,"h":118646.1,"l":118578.4,"c":118599.9,"v":461200,"usd":3.88829017}
{"ts":1752414120000,"o":118599.9,"h":118764.2,"l":118583.2,"c":118628.5,"v":1591300,"usd":13.40646084}
{"ts":1752414180000,"o":118628.5,"h":118653.7,"l":118578.4,"c":118646.7,"v":323500,"usd":2.72764849}
{"ts":1752414240000,"o":118646.7,"h":118699.6,"l":118643.4,"c":118660,"v":340600,"usd":2.87045625}
{"ts":1752414300000,"o":118660,"h":118672.7,"l":118640.1,"c":118664.8,"v":78200,"usd":0.65897176}
{"ts":1752414360000,"o":118664.8,"h":118664.8,"l":118610,"c":118610,"v":127100,"usd":1.07130782}
{"ts":1752414420000,"o":118610,"h":118715.9,"l":118635.9,"c":118715.8,"v":213500,"usd":1.7991921}
{"ts":1752414480000,"o":118715.8,"h":118808,"l":118732.9,"c":118802.4,"v":2290100,"usd":19.27890408}
{"ts":1752414540000,"o":118802.4,"h":118802.5,"l":118707.8,"c":118755.2,"v":161700,"usd":1.36159921}
{"ts":1752414600000,"o":118755.2,"h":118800.9,"l":118700.2,"c":118800.9,"v":758100,"usd":6.38377307}
{"ts":1752414660000,"o":118800.9,"h":118807.9,"l":118760.1,"c":118766.2,"v":287900,"usd":2.42379024}
{"ts":1752414720000,"o":118766.2,"h":118790.3,"l":118705.9,"c":118740,"v":95300,"usd":0.80262102}
{"ts":1752414780000,"o":118740,"h":118736.1,"l":118639,"c":118639,"v":201500,"usd":1.69768939}
{"ts":1752414840000,"o":118639,"h":118660,"l":118528.5,"c":118591.7,"v":981300,"usd":8.27479529}
{"ts":1752414900000,"o":118591.7,"h":118619.9,"l":118580,"c":118617.9,"v":64100,"usd":0.54044759}
{"ts":1752414960000,"o":118617.9,"h":118663.9,"l":118601.9,"c":118663.3,"v":535200,"usd":4.51074793}
{"ts":1752415020000,"o":118663.3,"h":118725.8,"l":118649.8,"c":118702.6,"v":173300,"usd":1.4601924}
{"ts":1752415080000,"o":118702.6,"h":118702.5,"l":118670,"c":118670,"v":258900,"usd":2.181613}
{"ts":1752415140000,"o":118670,"h":118696.1,"l":118685.7,"c":118692.7,"v":104300,"usd":0.87876107}
{"ts":1752415200000,"o":118692.7,"h":118692.6,"l":118670.1,"c":118670.1,"v":53100,"usd":0.447387}
{"ts":1752415260000,"o":118670.1,"h":118717.5,"l":118660.1,"c":118717.5,"v":66400,"usd":0.55938978}
{"ts":1752415320000,"o":118717.5,"h":118699.6,"l":118580,"c":118609.9,"v":482300,"usd":4.06572523}
{"ts":1752415380000,"o":118609.9,"h":118605.4,"l":118520.2,"c":118573.5,"v":15100,"usd":0.12736478}
{"ts":1752415440000,"o":118573.5,"h":118600,"l":118561.6,"c":118600,"v":3900,"usd":0.03288713}
{"ts":1752415500000,"o":118600,"h":118609.9,"l":118550,"c":118550,"v":8800,"usd":0.0742104}
{"ts":1752415560000,"o":118550,"h":118579.6,"l":118537,"c":118562.6,"v":29500,"usd":0.24883928}
{"ts":1752415620000,"o":118562.6,"h":118662.7,"l":118562.4,"c":118662.7,"v":395600,"usd":3.3352117}
{"ts":1752415680000,"o":118662.7,"h":118680,"l":118630,"c":118630.1,"v":332600,"usd":2.80297072}
{"ts":1752415740000,"o":118630.1,"h":118630.1,"l":118573,"c":118608.1,"v":66400,"usd":0.55983663}
{"ts":1752415800000,"o":118608.1,"h":118651.1,"l":118608.1,"c":118611.8,"v":28000,"usd":0.23603102}
{"ts":1752415860000,"o":118611.8,"h":118652.9,"l":118580,"c":118643.1,"v":57700,"usd":0.48637562}
{"ts":1752415920000,"o":118643.1,"h":118680.7,"l":118647.8,"c":118679.9,"v":40500,"usd":0.34127034}
{"ts":1752415980000,"o":118679.9,"h":118672.5,"l":118630.1,"c":118630.1,"v":194200,"usd":1.63666727}
{"ts":1752416040000,"o":118630.1,"h":118673.5,"l":118660,"c":118671,"v":18800,"usd":0.15841944}
{"ts":1752416100000,"o":118671,"h":118737.3,"l":118671.2,"c":118690.1,"v":151400,"usd":1.27549508}
{"ts":1752416160000,"o":118690.1,"h":118752.1,"l":118690.1,"c":118752.1,"v":125000,"usd":1.05289609}
{"ts":1752416220000,"o":118752.1,"h":118780,"l":118736.9,"c":118780,"v":59700,"usd":0.50270219}
{"ts":1752416280000,"o":118780,"h":118849.9,"l":118761.9,"c":118780.2,"v":896100,"usd":7.54115881}
{"ts":1752416340000,"o":118780.2,"h":119549.9,"l":118780.1,"c":119083,"v":14366600,"usd":120.56192516}
{"ts":1752416400000,"o":119083,"h":119366.3,"l":119002.6,"c":119310,"v":7840800,"usd":65.73672649}
{"ts":1752416460000,"o":119310,"h":119436.3,"l":119238.1,"c":119315.1,"v":3071600,"usd":25.73789906}
{"ts":1752416520000,"o":119315.1,"h":119348,"l":119067.5,"c":119289.6,"v":2793300,"usd":23.4324885}
{"ts":1752416580000,"o":119289.6,"h":119350.1,"l":119022.1,"c":119022.1,"v":1370000,"usd":11.49226152}
{"ts":1752416640000,"o":119022.1,"h":119177.7,"l":118983.9,"c":119117.6,"v":1499500,"usd":12.59195507}
{"ts":1752416700000,"o":119117.6,"h":119327.7,"l":119133.6,"c":119236.9,"v":6810100,"usd":57.10994161}
{"ts":1752416760000,"o":119236.9,"h":119225.7,"l":119060,"c":119160.4,"v":1363100,"usd":11.43977885}
{"ts":1752416820000,"o":119160.4,"h":119200,"l":119038.8,"c":119103.1,"v":872700,"usd":7.32711886}
{"ts":1752416880000,"o":119103.1,"h":119139,"l":119057.4,"c":119104.2,"v":850600,"usd":7.14250808}
{"ts":1752416940000,"o":119104.2,"h":119169.9,"l":119098.4,"c":119131.1,"v":601500,"usd":5.04938243}
{"ts":1752417000000,"o":119131.1,"h":119200,"l":119080.1,"c":119199.4,"v":520000,"usd":4.3641386}
{"ts":1752417060000,"o":119199.4,"h":119219.9,"l":119080.1,"c":119120,"v":678500,"usd":5.69422287}
{"ts":1752417120000,"o":119120,"h":119139.9,"l":119100,"c":119101.4,"v":229700,"usd":1.9284921}
{"ts":1752417180000,"o":119101.4,"h":119104.7,"l":118988.9,"c":119062.6,"v":810300,"usd":6.80583873}
{"ts":1752417240000,"o":119062.6,"h":119096.1,"l":119000,"c":119068.6,"v":812200,"usd":6.82242252}
{"ts":1752417300000,"o":119068.6,"h":119118.7,"l":119068.9,"c":119080,"v":366900,"usd":3.08074686}
{"ts":1752417360000,"o":119080,"h":119070,"l":119000,"c":119032.4,"v":596700,"usd":5.01335262}
{"ts":1752417420000,"o":119032.4,"h":119043.7,"l":118994.6,"c":119033.7,"v":231300,"usd":1.94335164}
{"ts":1752417480000,"o":119033.7,"h":119040,"l":119010,"c":119040,"v":182100,"usd":1.53005231}
{"ts":1752417540000,"o":119040,"h":119035,"l":118923.5,"c":118923.5,"v":1217900,"usd":10.23753024}
{"ts":1752417600000,"o":118923.5,"h":118940,"l":118910,"c":118910,"v":314300,"usd":2.64289996}
{"ts":1752417660000,"o":118910,"h":118989,"l":118870.1,"c":118983,"v":1759900,"usd":14.80189289}
{"ts":1752417720000,"o":118983,"h":119058.7,"l":118983.1,"c":119050,"v":231100,"usd":1.94193842}
{"ts":1752417780000,"o":119050,"h":119056,"l":118971,"c":118992.2,"v":284900,"usd":2.39413275}
{"ts":1752417840000,"o":118992.2,"h":118999.6,"l":118893.5,"c":118893.5,"v":1499500,"usd":12.60711049}
{"ts":1752417900000,"o":118893.5,"h":118886.9,"l":118775.9,"c":118799.5,"v":2477900,"usd":20.85296796}
{"ts":1752417960000,"o":118799.5,"h":118893.3,"l":118799.5,"c":118892.2,"v":474900,"usd":3.99576212}
{"ts":1752418020000,"o":118892.2,"h":118928.6,"l":118837.1,"c":118848.3,"v":5880800,"usd":49.47284678}
{"ts":1752418080000,"o":118848.3,"h":118857.6,"l":118656.4,"c":118666.4,"v":3278200,"usd":27.60532571}
{"ts":1752418140000,"o":118666.4,"h":118685.8,"l":118535,"c":118685.8,"v":3604600,"usd":30.39385318}
{"ts":1752418200000,"o":118685.8,"h":118680.9,"l":118622.8,"c":118643.8,"v":457900,"usd":3.85910583}
{"ts":1752418260000,"o":118643.8,"h":118644.3,"l":118440,"c":118545,"v":1866500,"usd":15.74471071}
{"ts":1752418320000,"o":118545,"h":118664.9,"l":118546.9,"c":118580.3,"v":873500,"usd":7.36540003}
{"ts":1752418380000,"o":118580.3,"h":118629.8,"l":118567.5,"c":118620,"v":685000,"usd":5.77595025}
{"ts":1752418440000,"o":118620,"h":118696,"l":118584.1,"c":118695.9,"v":967300,"usd":8.15332916}
{"ts":1752418500000,"o":118695.9,"h":118769.9,"l":118686.6,"c":118769.9,"v":257600,"usd":2.16973028}
{"ts":1752418560000,"o":118769.9,"h":118769.9,"l":118730,"c":118740,"v":63800,"usd":0.53727333}
{"ts":1752418620000,"o":118740,"h":118800,"l":118748.4,"c":118800,"v":247500,"usd":2.08368711}
{"ts":1752418680000,"o":118800,"h":118799.9,"l":118782.4,"c":118785.2,"v":17600,"usd":0.14816131}
{"ts":1752418740000,"o":118785.2,"h":118799.9,"l":118785.1,"c":118799.9,"v":74600,"usd":0.62800184}
{"ts":1752418800000,"o":118799.9,"h":118845.2,"l":118799.9,"c":118845.2,"v":72900,"usd":0.61347828}
{"ts":1752418860000,"o":118845.2,"h":118927.8,"l":118845.2,"c":118860,"v":129700,"usd":1.09075952}
{"ts":1752418920000,"o":118860,"h":118925.6,"l":118852.7,"c":118882.5,"v":425800,"usd":3.58214804}
{"ts":1752418980000,"o":118882.5,"h":118926.9,"l":118860.6,"c":118925.3,"v":349700,"usd":2.94170238}
{"ts":1752419040000,"o":118925.3,"h":118949.5,"l":118900.1,"c":118943.1,"v":250200,"usd":2.10348585}
{"ts":1752419100000,"o":118943.1,"h":118931,"l":118840.1,"c":118840.1,"v":829000,"usd":6.97205379}
{"ts":1752419160000,"o":118840.1,"h":118860,"l":118714.8,"c":118860,"v":1438100,"usd":12.10749541}
{"ts":1752419220000,"o":118860,"h":118908.2,"l":118860,"c":118880.1,"v":64600,"usd":0.54333605}
{"ts":1752419280000,"o":118880.1,"h":118932.1,"l":118901.7,"c":118932.1,"v":76000,"usd":0.63911496}
{"ts":1752419340000,"o":118932.1,"h":119056,"l":118932.1,"c":119056,"v":506800,"usd":4.26020179}
{"ts":1752419400000,"o":119056,"h":119214.7,"l":119031.8,"c":119136.9,"v":2034200,"usd":17.07332865}
{"ts":1752419460000,"o":119136.9,"h":119142.6,"l":119038,"c":119081.1,"v":492100,"usd":4.13126994}
{"ts":1752419520000,"o":119081.1,"h":119134.9,"l":119090.5,"c":119117.2,"v":49700,"usd":0.41724007}
{"ts":1752419580000,"o":119117.2,"h":119116.6,"l":118996,"c":119060,"v":513900,"usd":4.31754247}
{"ts":1752419640000,"o":119060,"h":119100,"l":119060,"c":119067.2,"v":55800,"usd":0.46860226}
{"ts":1752419700000,"o":119067.2,"h":119130.8,"l":119042.1,"c":119070.7,"v":94500,"usd":0.79360241}
{"ts":1752419760000,"o":119070.7,"h":119090,"l":119060.1,"c":119064.8,"v":16100,"usd":0.13521566}
{"ts":1752419820000,"o":119064.8,"h":119110.4,"l":119060.1,"c":119096,"v":302800,"usd":2.5428578}
{"ts":1752419880000,"o":119096,"h":119105.6,"l":119041.9,"c":119063.2,"v":131500,"usd":1.10451175}
{"ts":1752419940000,"o":119063.2,"h":119098.3,"l":119086.3,"c":119098.2,"v":101100,"usd":0.84895539}
{"ts":1752420000000,"o":119098.2,"h":119098.2,"l":119080,"c":119083.9,"v":64200,"usd":0.53908559}
{"ts":1752420060000,"o":119083.9,"h":119098,"l":119079.6,"c":119083.6,"v":7100,"usd":0.05962026}
{"ts":1752420120000,"o":119083.6,"h":119097.8,"l":119060,"c":119060,"v":250400,"usd":2.1029302}
{"ts":1752420180000,"o":119060,"h":119050,"l":119000.6,"c":119039.9,"v":555500,"usd":4.66670958}
{"ts":1752420240000,"o":119039.9,"h":119039.9,"l":118956.1,"c":118965.6,"v":550600,"usd":4.62717175}
{"ts":1752420300000,"o":118965.6,"h":118987.2,"l":118965.5,"c":118987.2,"v":5600,"usd":0.04707188}
{"ts":1752420360000,"o":118987.2,"h":118987.1,"l":118906.8,"c":118947.7,"v":416600,"usd":3.502547}
{"ts":1752420420000,"o":118947.7,"h":119040,"l":118947.6,"c":119040,"v":120600,"usd":1.01363165}
{"ts":1752420480000,"o":119040,"h":119039.9,"l":118980.1,"c":118980.5,"v":96000,"usd":0.80677126}
{"ts":1752420540000,"o":118980.5,"h":119010.6,"l":118980.7,"c":119005,"v":83600,"usd":0.70259398}
{"ts":1752420600000,"o":119005,"h":119019.9,"l":119004.9,"c":119019.9,"v":59800,"usd":0.5024973}
{"ts":1752420660000,"o":119019.9,"h":118980.7,"l":118919.8,"c":118919.8,"v":20400,"usd":0.17149197}
{"ts":1752420720000,"o":118919.8,"h":118930.9,"l":118900,"c":118930.9,"v":170500,"usd":1.43390242}
{"ts":1752420780000,"o":118930.9,"h":118926.2,"l":118890,"c":118890,"v":17000,"usd":0.14297352}
{"ts":1752420840000,"o":118890,"h":118884.1,"l":118814,"c":118834,"v":397900,"usd":3.34787968}
{"ts":1752420900000,"o":118834,"h":118839.7,"l":118777,"c":118777.1,"v":312900,"usd":2.63338948}
{"ts":1752420960000,"o":118777.1,"h":118829,"l":118777,"c":118777,"v":216600,"usd":1.8233598}
{"ts":1752421020000,"o":118777,"h":118848.3,"l":118795.3,"c":118844,"v":109200,"usd":0.91916091}
{"ts":1752421080000,"o":118844,"h":118859.9,"l":118771.4,"c":118787.4,"v":218900,"usd":1.84281152}
{"ts":1752421140000,"o":118787.4,"h":118780,"l":118668.1,"c":118677.1,"v":725800,"usd":6.11330686}
{"ts":1752421200000,"o":118677.1,"h":118730,"l":118677,"c":118730,"v":623000,"usd":5.24885231}
{"ts":1752421260000,"o":118730,"h":118754.8,"l":118711.9,"c":118711.9,"v":64000,"usd":0.53900897}
{"ts":1752421320000,"o":118711.9,"h":118733.7,"l":118694.7,"c":118733.7,"v":324500,"usd":2.73349267}
{"ts":1752421380000,"o":118733.7,"h":118795.9,"l":118740,"c":118790,"v":68700,"usd":0.57851091}
{"ts":1752421440000,"o":118790,"h":118767.8,"l":118603.8,"c":118603.8,"v":1923600,"usd":16.20483035}
{"ts":1752421500000,"o":118603.8,"h":118689.9,"l":118620.9,"c":118689.9,"v":184100,"usd":1.55166971}
{"ts":1752421560000,"o":118689.9,"h":118670,"l":118640.1,"c":118640.1,"v":124600,"usd":1.05006127}
{"ts":1752421620000,"o":118640.1,"h":118704.3,"l":118610.1,"c":118690,"v":275900,"usd":2.32530267}
{"ts":1752421680000,"o":118690,"h":118746.7,"l":118680.1,"c":118721.4,"v":73300,"usd":0.61756736}
{"ts":1752421740000,"o":118721.4,"h":118739.9,"l":118703.5,"c":118739.9,"v":390700,"usd":3.29093854}
{"ts":1752421800000,"o":118739.9,"h":118730.6,"l":118712.8,"c":118721,"v":16700,"usd":0.1406722}
{"ts":1752421860000,"o":118721,"h":118767.9,"l":118727,"c":118767.9,"v":565800,"usd":4.76457857}
{"ts":1752421920000,"o":118767.9,"h":118810.1,"l":118767.9,"c":118810.1,"v":77400,"usd":0.65154028}
{"ts":1752421980000,"o":118810.1,"h":118860,"l":118760.1,"c":118760.1,"v":247200,"usd":2.08023805}
{"ts":1752422040000,"o":118760.1,"h":118760.1,"l":118760,"c":118760.1,"v":7800,"usd":0.06567834}
{"ts":1752422100000,"o":118760.1,"h":118825.9,"l":118760.1,"c":118797.5,"v":95200,"usd":0.80131085}
{"ts":1752422160000,"o":118797.5,"h":118818.1,"l":118740.1,"c":118751.9,"v":730200,"usd":6.14679158}
{"ts":1752422220000,"o":118751.9,"h":118803.3,"l":118758.2,"c":118803.3,"v":59300,"usd":0.49925737}
{"ts":1752422280000,"o":118803.3,"h":118809.3,"l":118780.1,"c":118790,"v":135300,"usd":1.13884926}
{"ts":1752422340000,"o":118790,"h":118798.1,"l":118790.1,"c":118797,"v":60700,"usd":0.51097961}
{"ts":1752422400000,"o":118797,"h":118790,"l":118758.6,"c":118770,"v":225400,"usd":1.89780424}
{"ts":1752422460000,"o":118770,"h":118793.4,"l":118750.1,"c":118788.9,"v":125900,"usd":1.060112}
{"ts":1752422520000,"o":118788.9,"h":118760.1,"l":118750,"c":118750,"v":66000,"usd":0.55579065}
{"ts":1752422580000,"o":118750,"h":118787.3,"l":118721.4,"c":118739.1,"v":123800,"usd":1.04252402}
{"ts":1752422640000,"o":118739.1,"h":118775,"l":118730.1,"c":118775,"v":166300,"usd":1.40060384}
{"ts":1752422700000,"o":118775,"h":118871,"l":118775,"c":118866.3,"v":310800,"usd":2.61562445}
{"ts":1752422760000,"o":118866.3,"h":118870,"l":118825.8,"c":118862.2,"v":117800,"usd":0.99114079}
{"ts":1752422820000,"o":118862.2,"h":118979.9,"l":118862.2,"c":118977.9,"v":212100,"usd":1.78347813}
{"ts":1752422880000,"o":118977.9,"h":118979.9,"l":118867.7,"c":118936.4,"v":257300,"usd":2.16353943}
{"ts":1752422940000,"o":118936.4,"h":118971.4,"l":118936.4,"c":118971.4,"v":49500,"usd":0.41616171}
{"ts":1752423000000,"o":118971.4,"h":118969.1,"l":118940.1,"c":118959.3,"v":50400,"usd":0.42370378}
{"ts":1752423060000,"o":118959.3,"h":118959.3,"l":118940.1,"c":118940.1,"v":173100,"usd":1.45514906}
{"ts":1752423120000,"o":118940.1,"h":118946.2,"l":118930,"c":118930,"v":46700,"usd":0.39263502}
{"ts":1752423180000,"o":118930,"h":118930,"l":118826,"c":118850,"v":296600,"usd":2.49471481}
{"ts":1752423240000,"o":118850,"h":118872.1,"l":118850.1,"c":118866.6,"v":90900,"usd":0.76475939}
{"ts":1752423300000,"o":118866.6,"h":118866.8,"l":118850.1,"c":118853.2,"v":5500,"usd":0.04627552}
{"ts":1752423360000,"o":118853.2,"h":118929.4,"l":118853.3,"c":118929.4,"v":223000,"usd":1.87576304}
{"ts":1752423420000,"o":118929.4,"h":118979.9,"l":118853.5,"c":118869.7,"v":1217100,"usd":10.23518687}
{"ts":1752423480000,"o":118869.7,"h":118888.4,"l":118810.1,"c":118859.5,"v":84900,"usd":0.71439203}
{"ts":1752423540000,"o":118859.5,"h":119020,"l":118858.6,"c":119020,"v":211400,"usd":1.77765946}
{"ts":1752423600000,"o":119020,"h":119031.1,"l":118940.1,"c":118940.1,"v":182500,"usd":1.5339067}
{"ts":1752423660000,"o":118940.1,"h":118963.9,"l":118930.1,"c":118940.1,"v":39000,"usd":0.32790117}
{"ts":1752423720000,"o":118940.1,"h":119020,"l":118952.9,"c":119020,"v":223100,"usd":1.87513135}
{"ts":1752423780000,"o":119020,"h":119074.6,"l":118980,"c":118982.4,"v":237600,"usd":1.99595332}
{"ts":1752423840000,"o":118982.4,"h":119000,"l":118970,"c":118970.1,"v":41800,"usd":0.35133935}
{"ts":1752423900000,"o":118970.1,"h":118972.1,"l":118904.5,"c":118904.6,"v":90700,"usd":0.76249264}
{"ts":1752423960000,"o":118904.6,"h":118959.9,"l":118900.1,"c":118959.9,"v":49600,"usd":0.41708393}
{"ts":1752424020000,"o":118959.9,"h":118980,"l":118940,"c":118940,"v":126400,"usd":1.06237678}
{"ts":1752424080000,"o":118940,"h":118959.9,"l":118920.1,"c":118929.6,"v":10100,"usd":0.08492258}
{"ts":1752424140000,"o":118929.6,"h":118920,"l":118900,"c":118920,"v":23300,"usd":0.19596036}
{"ts":1752424200000,"o":118920,"h":118919.9,"l":118900,"c":118900,"v":12500,"usd":0.10512938}
{"ts":1752424260000,"o":118900,"h":118890,"l":118784.9,"c":118814.9,"v":628500,"usd":5.289202}
{"ts":1752424320000,"o":118814.9,"h":118832.4,"l":118810.1,"c":118832,"v":119800,"usd":1.00831539}
{"ts":1752424380000,"o":118832,"h":118810.1,"l":118772.1,"c":118803.8,"v":145200,"usd":1.22229524}
{"ts":1752424440000,"o":118803.8,"h":118841.2,"l":118800,"c":118841.1,"v":206700,"usd":1.73952944}
{"ts":1752424500000,"o":118841.1,"h":118872.8,"l":118817.1,"c":118872.7,"v":9200,"usd":0.07741667}
{"ts":1752424560000,"o":118872.7,"h":118869.4,"l":118830,"c":118860,"v":5400,"usd":0.04543413}
{"ts":1752424620000,"o":118860,"h":118887.5,"l":118840.1,"c":118887.5,"v":287000,"usd":2.41445448}
{"ts":1752424680000,"o":118887.5,"h":118917.4,"l":118890,"c":118914.4,"v":22300,"usd":0.18755142}
{"ts":1752424740000,"o":118914.4,"h":118940,"l":118900,"c":118940,"v":50200,"usd":0.42210101}
{"ts":1752424800000,"o":118940,"h":118955.1,"l":118924.2,"c":118951.8,"v":86400,"usd":0.72638327}
{"ts":1752424860000,"o":118951.8,"h":118920,"l":118910,"c":118910,"v":31800,"usd":0.26742797}
{"ts":1752424920000,"o":118910,"h":118900,"l":118855.7,"c":118900,"v":209700,"usd":1.76385476}
{"ts":1752424980000,"o":118900,"h":118892.2,"l":118892.2,"c":118892.2,"v":600,"usd":0.0050466}
{"ts":1752425040000,"o":118892.2,"h":118902.3,"l":118881.5,"c":118902.3,"v":163400,"usd":1.37424648}
{"ts":1752425100000,"o":118902.3,"h":118916.9,"l":118916.9,"c":118916.9,"v":100,"usd":0.00084092}
{"ts":1752425160000,"o":118916.9,"h":118916.9,"l":118880.1,"c":118903,"v":136600,"usd":1.14884127}
{"ts":1752425220000,"o":118903,"h":118939.9,"l":118900.1,"c":118900.3,"v":8300,"usd":0.0697901}
{"ts":1752425280000,"o":118900.3,"h":118900.7,"l":118880.1,"c":118880.4,"v":2400,"usd":0.02018685}
{"ts":1752425340000,"o":118880.4,"h":118923.9,"l":118887.2,"c":118900,"v":65000,"usd":0.54671948}
{"ts":1752425400000,"o":118900,"h":118890,"l":118820.1,"c":118829.3,"v":229400,"usd":1.93016163}
{"ts":1752425460000,"o":118829.3,"h":118829.2,"l":118777.1,"c":118780.1,"v":93900,"usd":0.79049951}
{"ts":1752425520000,"o":118780.1,"h":118831.8,"l":118680,"c":118680.6,"v":289800,"usd":2.44040304}
{"ts":1752425580000,"o":118680.6,"h":118680.5,"l":118548.5,"c":118600.1,"v":1958600,"usd":16.51653743}
{"ts":1752425640000,"o":118600.1,"h":118680,"l":118596.6,"c":118610.1,"v":306000,"usd":2.5789197}
{"ts":1752425700000,"o":118610.1,"h":118652.4,"l":118629.7,"c":118652.4,"v":137500,"usd":1.15892354}
{"ts":1752425760000,"o":118652.4,"h":118699.9,"l":118652.4,"c":118699.9,"v":183700,"usd":1.54800712}
{"ts":1752425820000,"o":118699.9,"h":118718.6,"l":118680.1,"c":118692.6,"v":117000,"usd":0.98560353}
{"ts":1752425880000,"o":118692.6,"h":118706.7,"l":118677.4,"c":118689.2,"v":47900,"usd":0.40356185}
{"ts":1752425940000,"o":118689.2,"h":118689.2,"l":118628,"c":118628,"v":269500,"usd":2.27118837}
{"ts":1752426000000,"o":118628,"h":118623.7,"l":118554.5,"c":118600,"v":311700,"usd":2.62814835}
{"ts":1752426060000,"o":118600,"h":118590,"l":118514.3,"c":118514.3,"v":135200,"usd":1.14056961}
{"ts":1752426120000,"o":118514.3,"h":118551.3,"l":118457.2,"c":118532.9,"v":1334500,"usd":11.2633409}
{"ts":1752426180000,"o":118532.9,"h":118571.7,"l":118500.1,"c":118569.3,"v":424000,"usd":3.57692292}
{"ts":1752426240000,"o":118569.3,"h":118569.3,"l":118520,"c":118520,"v":83000,"usd":0.7000723}
{"ts":1752426300000,"o":118520,"h":118533,"l":118510.1,"c":118533,"v":55100,"usd":0.46488401}
{"ts":1752426360000,"o":118533,"h":118522.3,"l":118500.1,"c":118510.9,"v":278400,"usd":2.34906284}
{"ts":1752426420000,"o":118510.9,"h":118512.9,"l":118512.8,"c":118512.8,"v":5200,"usd":0.04387708}
{"ts":1752426480000,"o":118512.8,"h":118512.8,"l":118438.7,"c":118480,"v":140300,"usd":1.18420164}
{"ts":1752426540000,"o":118480,"h":118600,"l":118460.1,"c":118600,"v":854700,"usd":7.20902689}
{"ts":1752426600000,"o":118600,"h":118699.9,"l":118600,"c":118680.1,"v":173500,"usd":1.46219202}
{"ts":1752426660000,"o":118680.1,"h":118700,"l":118665.7,"c":118700,"v":336300,"usd":2.83366405}
{"ts":1752426720000,"o":118700,"h":118718.9,"l":118699.9,"c":118718.9,"v":156300,"usd":1.31671116}
{"ts":1752426780000,"o":118718.9,"h":118710,"l":118680,"c":118702.4,"v":81100,"usd":0.68320481}
{"ts":1752426840000,"o":118702.4,"h":118684.2,"l":118670.1,"c":118670.1,"v":112500,"usd":0.94789157}
{"ts":1752426900000,"o":118670.1,"h":118670.1,"l":118670,"c":118670.1,"v":12000,"usd":0.1011204}
{"ts":1752426960000,"o":118670.1,"h":118719.9,"l":118664.4,"c":118664.4,"v":390300,"usd":3.28837107}
{"ts":1752427020000,"o":118664.4,"h":118694,"l":118670.7,"c":118694,"v":86600,"usd":0.72970979}
{"ts":1752427080000,"o":118694,"h":118680,"l":118600.3,"c":118659.3,"v":157800,"usd":1.33005323}
{"ts":1752427140000,"o":118659.3,"h":118650,"l":118615.8,"c":118650,"v":133500,"usd":1.12520616}
{"ts":1752427200000,"o":118650,"h":118651.1,"l":118615.8,"c":118646.5,"v":270100,"usd":2.27654595}
{"ts":1752427260000,"o":118646.5,"h":118700,"l":118646.6,"c":118696.7,"v":64200,"usd":0.54094187}
{"ts":1752427320000,"o":118696.7,"h":118710,"l":118680.1,"c":118709.9,"v":384300,"usd":3.23738472}
{"ts":1752427380000,"o":118709.9,"h":118730,"l":118701.7,"c":118729.9,"v":163600,"usd":1.37815315}
{"ts":1752427440000,"o":118729.9,"h":118741.9,"l":118710,"c":118710,"v":15900,"usd":0.13392249}
{"ts":1752427500000,"o":118710,"h":118710.1,"l":118710.1,"c":118710.1,"v":2300,"usd":0.01937497}
{"ts":1752427560000,"o":118710.1,"h":118739.9,"l":118710.1,"c":118715.6,"v":88700,"usd":0.74706819}
{"ts":1752427620000,"o":118715.6,"h":118735.1,"l":118715.3,"c":118718.8,"v":10400,"usd":0.08759205}
{"ts":1752427680000,"o":118718.8,"h":118780,"l":118735.2,"c":118779.9,"v":50300,"usd":0.42358797}
{"ts":1752427740000,"o":118779.9,"h":118789.9,"l":118713.5,"c":118730.3,"v":9800,"usd":0.08251961}
{"ts":1752427800000,"o":118730.3,"h":118730,"l":118720.1,"c":118730,"v":124200,"usd":1.04607786}
{"ts":1752427860000,"o":118730,"h":118781.7,"l":118720.1,"c":118760.1,"v":197400,"usd":1.66255376}
{"ts":1752427920000,"o":118760.1,"h":118760,"l":118750.1,"c":118750.1,"v":24000,"usd":0.20210358}
{"ts":1752427980000,"o":118750.1,"h":118806.9,"l":118750.1,"c":118806.9,"v":127600,"usd":1.0743588}
{"ts":1752428040000,"o":118806.9,"h":118806.9,"l":118780,"c":118780,"v":83400,"usd":0.70208582}
{"ts":1752428100000,"o":118780,"h":118800.1,"l":118780.1,"c":118800,"v":47500,"usd":0.39986877}
{"ts":1752428160000,"o":118800,"h":118800,"l":118794.1,"c":118800,"v":60700,"usd":0.51095869}
{"ts":1752428220000,"o":118800,"h":118820,"l":118800.1,"c":118820,"v":70500,"usd":0.5934061}
{"ts":1752428280000,"o":118820,"h":118824.8,"l":118810.1,"c":118820.5,"v":26400,"usd":0.22219325}
{"ts":1752428340000,"o":118820.5,"h":118810,"l":118780.1,"c":118800.1,"v":89000,"usd":0.74925894}
{"ts":1752428400000,"o":118800.1,"h":118807.4,"l":118807.4,"c":118807.4,"v":300,"usd":0.0025251}
{"ts":1752428460000,"o":118807.4,"h":118810.5,"l":118793,"c":118802.1,"v":284400,"usd":2.39404346}
{"ts":1752428520000,"o":118802.1,"h":118802.2,"l":118802.2,"c":118802.2,"v":8200,"usd":0.06902268}
{"ts":1752428580000,"o":118802.2,"h":118802.2,"l":118802.1,"c":118802.1,"v":81300,"usd":0.68433462}
{"ts":1752428640000,"o":118802.1,"h":118802.2,"l":118797.5,"c":118797.5,"v":23500,"usd":0.19781424}
{"ts":1752428700000,"o":118797.5,"h":118798.2,"l":118780.1,"c":118798.2,"v":241800,"usd":2.03552317}
{"ts":1752428760000,"o":118798.2,"h":118793.1,"l":118790.3,"c":118790.3,"v":54200,"usd":0.45626568}
{"ts":1752428820000,"o":118790.3,"h":118790.3,"l":118790.3,"c":118790.3,"v":0,"usd":0}
{"ts":1752428880000,"o":118790.3,"h":118812.9,"l":118802.2,"c":118812.9,"v":178400,"usd":1.50166392}
{"ts":1752428940000,"o":118812.9,"h":118824.8,"l":118813,"c":118820,"v":9400,"usd":0.07911408}
{"ts":1752429000000,"o":118820,"h":118821.5,"l":118815.6,"c":118815.6,"v":1300,"usd":0.01094128}
{"ts":1752429060000,"o":118815.6,"h":118820,"l":118784.6,"c":118820,"v":238500,"usd":2.00770329}
{"ts":1752429120000,"o":118820,"h":118869.6,"l":118824.9,"c":118855.2,"v":134400,"usd":1.13076809}
{"ts":1752429180000,"o":118855.2,"h":118890,"l":118855.2,"c":118881.2,"v":211700,"usd":1.7809379}
{"ts":1752429240000,"o":118881.2,"h":118889.9,"l":118880,"c":118880,"v":269500,"usd":2.26697863}
{"ts":1752429300000,"o":118880,"h":118860,"l":118754,"c":118782.2,"v":617900,"usd":5.20097184}
{"ts":1752429360000,"o":118782.2,"h":118841.7,"l":118787.1,"c":118841.7,"v":327500,"usd":2.75653838}
{"ts":1752429420000,"o":118841.7,"h":118859.9,"l":118840,"c":118840,"v":20600,"usd":0.17333908}
{"ts":1752429480000,"o":118840,"h":118834.7,"l":118740,"c":118740,"v":177400,"usd":1.49302063}
{"ts":1752429540000,"o":118740,"h":118749.9,"l":118720.1,"c":118749.9,"v":39200,"usd":0.33016083}
{"ts":1752429600000,"o":118749.9,"h":118746.4,"l":118720.1,"c":118746.4,"v":64400,"usd":0.54243823}
{"ts":1752429660000,"o":118746.4,"h":118800,"l":118746.4,"c":118780,"v":61600,"usd":0.51861573}
{"ts":1752429720000,"o":118780,"h":118770,"l":118680.1,"c":118764.3,"v":148700,"usd":1.25240674}
{"ts":1752429780000,"o":118764.3,"h":118800,"l":118780,"c":118789.4,"v":98800,"usd":0.83172084}
{"ts":1752429840000,"o":118789.4,"h":118880,"l":118804,"c":118867.5,"v":126700,"usd":1.06622442}
{"ts":1752429900000,"o":118867.5,"h":118867.5,"l":118690.1,"c":118690.1,"v":232900,"usd":1.96073901}
{"ts":1752429960000,"o":118690.1,"h":118694,"l":118640,"c":118664.3,"v":192500,"usd":1.62242636}
{"ts":1752430020000,"o":118664.3,"h":118720,"l":118679.9,"c":118720,"v":273900,"usd":2.30775698}
{"ts":1752430080000,"o":118720,"h":118812.3,"l":118689.1,"c":118803.4,"v":526600,"usd":4.43418221}
{"ts":1752430140000,"o":118803.4,"h":118781.5,"l":118722.6,"c":118742.3,"v":444700,"usd":3.74420208}
{"ts":1752430200000,"o":118742.3,"h":118755.5,"l":118730.1,"c":118755.5,"v":73100,"usd":0.61568404}
{"ts":1752430260000,"o":118755.5,"h":118801.1,"l":118737.4,"c":118801.1,"v":149200,"usd":1.25651932}
{"ts":1752430320000,"o":118801.1,"h":118800,"l":118771.4,"c":118800,"v":7800,"usd":0.06566124}
{"ts":1752430380000,"o":118800,"h":118851.7,"l":118800,"c":118810,"v":70600,"usd":0.59412519}
{"ts":1752430440000,"o":118810,"h":118806.3,"l":118790.1,"c":118790.1,"v":146900,"usd":1.23661291}
{"ts":1752430500000,"o":118790.1,"h":118810,"l":118792.4,"c":118810,"v":24500,"usd":0.20622009}
{"ts":1752430560000,"o":118810,"h":118819.9,"l":118797.9,"c":118797.9,"v":42700,"usd":0.35936763}
{"ts":1752430620000,"o":118797.9,"h":118859.9,"l":118807.1,"c":118859.9,"v":108100,"usd":0.90979628}
{"ts":1752430680000,"o":118859.9,"h":118859.9,"l":118820.1,"c":118820.1,"v":51600,"usd":0.43414364}
{"ts":1752430740000,"o":118820.1,"h":118860,"l":118842.1,"c":118859.9,"v":255400,"usd":2.14901218}
{"ts":1752430800000,"o":118859.9,"h":118859.9,"l":118859.9,"c":118859.9,"v":0,"usd":0}
{"ts":1752430860000,"o":118859.9,"h":118925.1,"l":118860,"c":118925.1,"v":2191900,"usd":18.43497365}
{"ts":1752430920000,"o":118925.1,"h":118972.4,"l":118932,"c":118972.4,"v":25600,"usd":0.21522039}
{"ts":1752430980000,"o":118972.4,"h":118989.7,"l":118960.1,"c":118989.7,"v":116700,"usd":0.98091711}
{"ts":1752431040000,"o":118989.7,"h":119020,"l":118989.7,"c":119020,"v":175200,"usd":1.47230225}
{"ts":1752431100000,"o":119020,"h":119071.9,"l":119000,"c":119000.7,"v":734200,"usd":6.16707081}
{"ts":1752431160000,"o":119000.7,"h":119040,"l":119022,"c":119040,"v":4300,"usd":0.03612579}
{"ts":1752431220000,"o":119040,"h":119139.2,"l":118968.5,"c":118974.8,"v":1530000,"usd":12.84858929}
{"ts":1752431280000,"o":118974.8,"h":119063.1,"l":119010.6,"c":119063.1,"v":24500,"usd":0.2057842}
{"ts":1752431340000,"o":119063.1,"h":119102.7,"l":119063,"c":119068,"v":425700,"usd":3.57471364}
{"ts":1752431400000,"o":119068,"h":119084.8,"l":119061.6,"c":119084.7,"v":25900,"usd":0.21751283}
{"ts":1752431460000,"o":119084.7,"h":119088.4,"l":119020.4,"c":119060,"v":379500,"usd":3.18763589}
{"ts":1752431520000,"o":119060,"h":119079.9,"l":119061.2,"c":119071.8,"v":63200,"usd":0.53077639}
{"ts":1752431580000,"o":119071.8,"h":119061,"l":119000.2,"c":119010.1,"v":668400,"usd":5.61520264}
{"ts":1752431640000,"o":119010.1,"h":119020,"l":119001.2,"c":119020,"v":12700,"usd":0.10671577}
{"ts":1752431700000,"o":119020,"h":119061.1,"l":119040,"c":119061.1,"v":103200,"usd":0.86682931}
{"ts":1752431760000,"o":119061.1,"h":119080,"l":119000.3,"c":119000.4,"v":249600,"usd":2.0962331}
{"ts":1752431820000,"o":119000.4,"h":119048,"l":119005.9,"c":119047.9,"v":5700,"usd":0.04788622}
{"ts":1752431880000,"o":119047.9,"h":119062.8,"l":119030.1,"c":119045.7,"v":79000,"usd":0.66352518}
{"ts":1752431940000,"o":119045.7,"h":119045.7,"l":118983.6,"c":119037.5,"v":760700,"usd":6.39187206}
{"ts":1752432000000,"o":119037.5,"h":119037.4,"l":119006.2,"c":119013.3,"v":68900,"usd":0.57888165}
{"ts":1752432060000,"o":119013.3,"h":119000,"l":118926,"c":118926,"v":46500,"usd":0.39089131}
{"ts":1752432120000,"o":118926,"h":118954.5,"l":118941.7,"c":118954.5,"v":600,"usd":0.00504441}
{"ts":1752432180000,"o":118954.5,"h":118970.5,"l":118954.4,"c":118970.4,"v":158300,"usd":1.3306458}
{"ts":1752432240000,"o":118970.4,"h":118977.5,"l":118960.1,"c":118977.5,"v":30700,"usd":0.2580561}
{"ts":1752432300000,"o":118977.5,"h":118977.5,"l":118962.1,"c":118970.1,"v":188500,"usd":1.58434845}
{"ts":1752432360000,"o":118970.1,"h":118969.4,"l":118960.6,"c":118969.4,"v":500,"usd":0.00420299}
{"ts":1752432420000,"o":118969.4,"h":118969.3,"l":118900.1,"c":118900.1,"v":62700,"usd":0.52713425}
{"ts":1752432480000,"o":118900.1,"h":118900.1,"l":118900.1,"c":118900.1,"v":400,"usd":0.00336416}
{"ts":1752432540000,"o":118900.1,"h":118931.9,"l":118900.1,"c":118914.3,"v":133300,"usd":1.12110314}
{"ts":1752432600000,"o":118914.3,"h":118961.5,"l":118928.5,"c":118961.5,"v":52600,"usd":0.44226213}
{"ts":1752432660000,"o":118961.5,"h":119020,"l":118950.2,"c":119020,"v":533200,"usd":4.48152681}
{"ts":1752432720000,"o":119020,"h":119100.2,"l":119013.3,"c":119100.2,"v":381700,"usd":3.20606989}
{"ts":1752432780000,"o":119100.2,"h":119100.2,"l":119080.1,"c":119080.1,"v":178200,"usd":1.4962516}
{"ts":1752432840000,"o":119080.1,"h":119098.4,"l":119070,"c":119070,"v":5800,"usd":0.04870707}
{"ts":1752432900000,"o":119070,"h":119060,"l":119004.5,"c":119016.8,"v":114700,"usd":0.96362027}
{"ts":1752432960000,"o":119016.8,"h":119040,"l":119000,"c":119040,"v":277700,"usd":2.33336417}
{"ts":1752433020000,"o":119040,"h":119059.9,"l":119028,"c":119059.9,"v":48800,"usd":0.40995437}
{"ts":1752433080000,"o":119059.9,"h":119060,"l":119034,"c":119060,"v":20100,"usd":0.16882756}
{"ts":1752433140000,"o":119060,"h":119080,"l":119060,"c":119080,"v":8500,"usd":0.07138649}
{"ts":1752433200000,"o":119080,"h":119079.9,"l":119060.1,"c":119060.1,"v":29300,"usd":0.24605303}
{"ts":1752433260000,"o":119060.1,"h":119095.9,"l":119060.1,"c":119082.4,"v":65300,"usd":0.54844624}
{"ts":1752433320000,"o":119082.4,"h":119100,"l":119079.8,"c":119079.8,"v":51500,"usd":0.43241757}
{"ts":1752433380000,"o":119079.8,"h":119095.9,"l":119050.1,"c":119095.8,"v":45000,"usd":0.37795031}
{"ts":1752433440000,"o":119095.8,"h":119100,"l":119085.1,"c":119099.9,"v":3300,"usd":0.02771098}
{"ts":1752433500000,"o":119099.9,"h":119120,"l":119083.6,"c":119110.1,"v":193600,"usd":1.62550908}
{"ts":1752433560000,"o":119110.1,"h":119110,"l":119100.4,"c":119100.4,"v":12000,"usd":0.1007486}
{"ts":1752433620000,"o":119100.4,"h":119100.5,"l":119100.4,"c":119100.4,"v":300,"usd":0.00251889}
{"ts":1752433680000,"o":119100.4,"h":119100.4,"l":119070,"c":119070,"v":28300,"usd":0.23763237}
{"ts":1752433740000,"o":119070,"h":119060.1,"l":119040,"c":119040,"v":13800,"usd":0.11590835}
{"ts":1752433800000,"o":119040,"h":119193.8,"l":119030.1,"c":119186.4,"v":213800,"usd":1.79435178}
{"ts":1752433860000,"o":119186.4,"h":119186,"l":119112.1,"c":119138.5,"v":136200,"usd":1.14313348}
{"ts":1752433920000,"o":119138.5,"h":119139.9,"l":119134.2,"c":119134.2,"v":13500,"usd":0.11331595}
{"ts":1752433980000,"o":119134.2,"h":119140,"l":119139.9,"c":119140,"v":102500,"usd":0.86033375}
{"ts":1752434040000,"o":119140,"h":119162,"l":119140,"c":119142.2,"v":30000,"usd":0.25179859}
{"ts":1752434100000,"o":119142.2,"h":119157.6,"l":119130,"c":119152.9,"v":71200,"usd":0.59758208}
{"ts":1752434160000,"o":119152.9,"h":119196.2,"l":119149.2,"c":119150,"v":118500,"usd":0.99446907}
{"ts":1752434220000,"o":119150,"h":119140.1,"l":119120,"c":119140.1,"v":124400,"usd":1.04415217}
{"ts":1752434280000,"o":119140.1,"h":119140.1,"l":119130.1,"c":119130.1,"v":132600,"usd":1.11297985}
{"ts":1752434340000,"o":119130.1,"h":119172.4,"l":119130.1,"c":119172.4,"v":11800,"usd":0.09903537}
{"ts":1752434400000,"o":119172.4,"h":119170,"l":119170,"c":119170,"v":2500,"usd":0.0209785}
{"ts":1752434460000,"o":119170,"h":119163.9,"l":119140.3,"c":119156.8,"v":47400,"usd":0.39780264}
{"ts":1752434520000,"o":119156.8,"h":119178,"l":119156.8,"c":119173.6,"v":148400,"usd":1.24536691}
{"ts":1752434580000,"o":119173.6,"h":119180,"l":119171.6,"c":119180,"v":12800,"usd":0.1074057}
{"ts":1752434640000,"o":119180,"h":119214.1,"l":119187.9,"c":119214.1,"v":750900,"usd":6.29969569}
{"ts":1752434700000,"o":119214.1,"h":119259.6,"l":119200.1,"c":119249.3,"v":550800,"usd":4.61938036}
{"ts":1752434760000,"o":119249.3,"h":119353.8,"l":119204.2,"c":119348.5,"v":3268600,"usd":27.40511121}
{"ts":1752434820000,"o":119348.5,"h":119358,"l":119280.4,"c":119328.9,"v":374800,"usd":3.14070315}
{"ts":1752434880000,"o":119328.9,"h":119399.9,"l":119278.6,"c":119350,"v":1012500,"usd":8.48240892}
{"ts":1752434940000,"o":119350,"h":119380,"l":119340,"c":119355.9,"v":213900,"usd":1.79215968}
{"ts":1752435000000,"o":119355.9,"h":119362.8,"l":119310,"c":119326.1,"v":271700,"usd":2.27650494}
{"ts":1752435060000,"o":119326.1,"h":119457.9,"l":119326,"c":119450.4,"v":1381300,"usd":11.57063876}
{"ts":1752435120000,"o":119450.4,"h":119458,"l":119430.1,"c":119430.1,"v":16400,"usd":0.13729911}
{"ts":1752435180000,"o":119430.1,"h":119571,"l":119430.1,"c":119476,"v":1658100,"usd":13.87226061}
{"ts":1752435240000,"o":119476,"h":119479.6,"l":119438.2,"c":119462.8,"v":440000,"usd":3.68352408}
{"ts":1752435300000,"o":119462.8,"h":119462.9,"l":119240,"c":119279.4,"v":1376400,"usd":11.53666805}
{"ts":1752435360000,"o":119279.4,"h":119309.6,"l":119147.6,"c":119309.6,"v":1257200,"usd":10.54410948}
{"ts":1752435420000,"o":119309.6,"h":119380,"l":119315,"c":119380,"v":301400,"usd":2.52575077}
{"ts":1752435480000,"o":119380,"h":119434.6,"l":119270,"c":119270.1,"v":724900,"usd":6.07177333}
{"ts":1752435540000,"o":119270.1,"h":119270,"l":119210.1,"c":119235.3,"v":229000,"usd":1.92044656}
{"ts":1752435600000,"o":119235.3,"h":119258.5,"l":119220,"c":119220,"v":190800,"usd":1.60015503}
{"ts":1752435660000,"o":119220,"h":119210,"l":119140,"c":119190.1,"v":313700,"usd":2.63228131}
{"ts":1752435720000,"o":119190.1,"h":119213.7,"l":119138.2,"c":119139.6,"v":579800,"usd":4.86536229}
{"ts":1752435780000,"o":119139.6,"h":119178.9,"l":119110,"c":119178.8,"v":198800,"usd":1.66870923}
{"ts":1752435840000,"o":119178.8,"h":119151.9,"l":119078,"c":119141.5,"v":228000,"usd":1.91432553}
{"ts":1752435900000,"o":119141.5,"h":119168.9,"l":119130.1,"c":119161.9,"v":388600,"usd":3.26162464}
{"ts":1752435960000,"o":119161.9,"h":119195.7,"l":119140.1,"c":119140.1,"v":693200,"usd":5.81625399}
{"ts":1752436020000,"o":119140.1,"h":119149.5,"l":119097.5,"c":119149.4,"v":294400,"usd":2.47154957}
{"ts":1752436080000,"o":119149.4,"h":119166.5,"l":119130.1,"c":119164.2,"v":227300,"usd":1.90749384}
{"ts":1752436140000,"o":119164.2,"h":119170.3,"l":119161.3,"c":119170.3,"v":35400,"usd":0.29706702}
{"ts":1752436200000,"o":119170.3,"h":119260,"l":119130.1,"c":119254.2,"v":1118100,"usd":9.38166201}
{"ts":1752436260000,"o":119254.2,"h":119325.4,"l":119230.1,"c":119272.8,"v":812800,"usd":6.81361057}
{"ts":1752436320000,"o":119272.8,"h":119290,"l":119270,"c":119270,"v":25500,"usd":0.21378591}
{"ts":1752436380000,"o":119270,"h":119262.2,"l":119219,"c":119248.5,"v":214500,"usd":1.79906245}
{"ts":1752436440000,"o":119248.5,"h":119248.4,"l":119200.1,"c":119200.1,"v":168800,"usd":1.41578684}
{"ts":1752436500000,"o":119200.1,"h":119200,"l":119185,"c":119185,"v":81800,"usd":0.68630304}
{"ts":1752436560000,"o":119185,"h":119197.6,"l":119170.1,"c":119183.8,"v":81300,"usd":0.6821642}
{"ts":1752436620000,"o":119183.8,"h":119200.4,"l":119171.1,"c":119171.1,"v":84400,"usd":0.70818018}
{"ts":1752436680000,"o":119171.1,"h":119171,"l":119123.6,"c":119123.6,"v":30200,"usd":0.25345032}
{"ts":1752436740000,"o":119123.6,"h":119151.5,"l":119095.8,"c":119095.8,"v":84700,"usd":0.71109553}
{"ts":1752436800000,"o":119095.8,"h":119095.8,"l":118968.8,"c":119022,"v":1511300,"usd":12.69405799}
{"ts":1752436860000,"o":119022,"h":119049.3,"l":118976,"c":118976,"v":749700,"usd":6.29920803}
{"ts":1752436920000,"o":118976,"h":118990.8,"l":118901.6,"c":118982.7,"v":529800,"usd":4.45427994}
{"ts":1752436980000,"o":118982.7,"h":119062.9,"l":118982.7,"c":119010.1,"v":487600,"usd":4.0962889}
{"ts":1752437040000,"o":119010.1,"h":119010.1,"l":118980,"c":118980,"v":10100,"usd":0.08488274}
{"ts":1752437100000,"o":118980,"h":118970.1,"l":118920,"c":118920,"v":13200,"usd":0.11096191}
{"ts":1752437160000,"o":118920,"h":118999,"l":118910.1,"c":118998.9,"v":259200,"usd":2.1789831}
{"ts":1752437220000,"o":118998.9,"h":119010,"l":118960.1,"c":118970,"v":53700,"usd":0.45129466}
{"ts":1752437280000,"o":118970,"h":119011.6,"l":118969.6,"c":119011.1,"v":184100,"usd":1.5471794}
{"ts":1752437340000,"o":119011.1,"h":119040.6,"l":118990,"c":118990,"v":90500,"usd":0.76047878}
{"ts":1752437400000,"o":118990,"h":119030.5,"l":118992.7,"c":119023.1,"v":88900,"usd":0.7469716}
{"ts":1752437460000,"o":119023.1,"h":119060.6,"l":119033.8,"c":119050,"v":48500,"usd":0.40738936}
{"ts":1752437520000,"o":119050,"h":119049.8,"l":119040,"c":119040,"v":15600,"usd":0.13104635}
{"ts":1752437580000,"o":119040,"h":119040.1,"l":119010.6,"c":119025.6,"v":147000,"usd":1.23490649}
{"ts":1752437640000,"o":119025.6,"h":119031,"l":119020.6,"c":119028,"v":7800,"usd":0.06553271}
{"ts":1752437700000,"o":119028,"h":119042,"l":119023.7,"c":119042,"v":151400,"usd":1.2718434}
{"ts":1752437760000,"o":119042,"h":119154,"l":119050.6,"c":119153.9,"v":711900,"usd":5.97868148}
{"ts":1752437820000,"o":119153.9,"h":119139.2,"l":119110.1,"c":119120.1,"v":11400,"usd":0.09570581}
{"ts":1752437880000,"o":119120.1,"h":119179.9,"l":119120.1,"c":119179.9,"v":103500,"usd":0.86855149}
{"ts":1752437940000,"o":119179.9,"h":119211.9,"l":119164.1,"c":119206.4,"v":76300,"usd":0.64013349}
{"ts":1752438000000,"o":119206.4,"h":119271.9,"l":119206.4,"c":119220.1,"v":1592700,"usd":13.35623144}
{"ts":1752438060000,"o":119220.1,"h":119255.6,"l":119220.1,"c":119246.3,"v":1098600,"usd":9.2141972}
{"ts":1752438120000,"o":119246.3,"h":119262.8,"l":119226.3,"c":119256.8,"v":1466900,"usd":12.30122316}
{"ts":1752438180000,"o":119256.8,"h":119256.7,"l":119226.3,"c":119226.3,"v":789900,"usd":6.6241878}
{"ts":1752438240000,"o":119226.3,"h":119220,"l":119180,"c":119187.9,"v":86500,"usd":0.7256661}
{"ts":1752438300000,"o":119187.9,"h":119219.9,"l":119180,"c":119198.6,"v":29800,"usd":0.25002465}
{"ts":1752438360000,"o":119198.6,"h":119249.3,"l":119193.2,"c":119249.3,"v":60200,"usd":0.50490463}
{"ts":1752438420000,"o":119249.3,"h":119326.7,"l":119231.8,"c":119231.8,"v":10977300,"usd":92.04985581}
{"ts":1752438480000,"o":119231.8,"h":119280,"l":119231.9,"c":119260.1,"v":472200,"usd":3.95909964}
{"ts":1752438540000,"o":119260.1,"h":119368.6,"l":119260.1,"c":119368.6,"v":1432600,"usd":12.00843101}
{"ts":1752438600000,"o":119368.6,"h":119368.7,"l":119350,"c":119350,"v":140800,"usd":1.17960998}
{"ts":1752438660000,"o":119350,"h":119372,"l":119346.4,"c":119356.9,"v":145700,"usd":1.22059074}
{"ts":1752438720000,"o":119356.9,"h":119438.2,"l":119356.7,"c":119426.6,"v":921500,"usd":7.71651897}
{"ts":1752438780000,"o":119426.6,"h":119438.2,"l":119376,"c":119432.5,"v":594000,"usd":4.97391469}
{"ts":1752438840000,"o":119432.5,"h":119423.6,"l":119370.1,"c":119379.6,"v":89600,"usd":0.75037977}
{"ts":1752438900000,"o":119379.6,"h":119403.8,"l":119340.1,"c":119356.1,"v":302700,"usd":2.5362235}
{"ts":1752438960000,"o":119356.1,"h":119348,"l":119338.3,"c":119338.3,"v":225200,"usd":1.8869418}
{"ts":1752439020000,"o":119338.3,"h":119340,"l":119300,"c":119300,"v":178900,"usd":1.4994465}
{"ts":1752439080000,"o":119300,"h":119339.5,"l":119284.9,"c":119311.9,"v":314100,"usd":2.63265806}
{"ts":1752439140000,"o":119311.9,"h":119311.8,"l":119230,"c":119230.1,"v":136300,"usd":1.14282216}
{"ts":1752439200000,"o":119230.1,"h":119230,"l":119180.1,"c":119187.1,"v":167100,"usd":1.40189518}
{"ts":1752439260000,"o":119187.1,"h":119245.9,"l":119177.4,"c":119234.7,"v":230800,"usd":1.93591227}
{"ts":1752439320000,"o":119234.7,"h":119234.6,"l":119200.1,"c":119210,"v":177900,"usd":1.49230516}
{"ts":1752439380000,"o":119210,"h":119200,"l":119177.4,"c":119177.4,"v":1600,"usd":0.01342409}
{"ts":1752439440000,"o":119177.4,"h":119177.4,"l":119162.8,"c":119162.9,"v":316700,"usd":2.65753413}
{"ts":1752439500000,"o":119162.9,"h":119162.8,"l":119135.8,"c":119135.9,"v":872200,"usd":7.32013323}
{"ts":1752439560000,"o":119135.9,"h":119186.9,"l":119135.8,"c":119145.9,"v":128300,"usd":1.07673594}
{"ts":1752439620000,"o":119145.9,"h":119145.8,"l":119124.5,"c":119124.5,"v":206500,"usd":1.73328324}
{"ts":1752439680000,"o":119124.5,"h":119124.6,"l":119090.8,"c":119090.9,"v":898700,"usd":7.5447522}
{"ts":1752439740000,"o":119090.9,"h":119112.8,"l":119090,"c":119105.9,"v":392200,"usd":3.29326477}
{"ts":1752439800000,"o":119105.9,"h":119165.9,"l":119101.2,"c":119140.1,"v":396900,"usd":3.33145326}
{"ts":1752439860000,"o":119140.1,"h":119140,"l":119125,"c":119125,"v":159300,"usd":1.33713713}
{"ts":1752439920000,"o":119125,"h":119166.9,"l":119126.8,"c":119161.9,"v":266400,"usd":2.23600458}
{"ts":1752439980000,"o":119161.9,"h":119200,"l":119161.9,"c":119189.7,"v":182900,"usd":1.53464593}
{"ts":1752440040000,"o":119189.7,"h":119237.2,"l":119192.1,"c":119224.2,"v":445500,"usd":3.73708606}
{"ts":1752440100000,"o":119224.2,"h":119275.3,"l":119214.6,"c":119275.3,"v":908800,"usd":7.62152556}
{"ts":1752440160000,"o":119275.3,"h":119274.2,"l":119220.1,"c":119273.4,"v":1531100,"usd":12.83924737}
{"ts":1752440220000,"o":119273.4,"h":119273.4,"l":119240,"c":119240,"v":311500,"usd":2.61189825}
{"ts":1752440280000,"o":119240,"h":119255.6,"l":119230,"c":119230,"v":48600,"usd":0.40757103}
{"ts":1752440340000,"o":119230,"h":119220,"l":119189,"c":119210.1,"v":91700,"usd":0.76933558}
{"ts":1752440400000,"o":119210.1,"h":119210,"l":119181.6,"c":119181.6,"v":113700,"usd":0.95394862}
{"ts":1752440460000,"o":119181.6,"h":119181.6,"l":119140.6,"c":119146.7,"v":538600,"usd":4.51988276}
{"ts":1752440520000,"o":119146.7,"h":119163.2,"l":119130,"c":119130,"v":447200,"usd":3.75336509}
{"ts":1752440580000,"o":119130,"h":119130,"l":119121.9,"c":119122,"v":56400,"usd":0.4734463}
{"ts":1752440640000,"o":119122,"h":119122,"l":119105.9,"c":119105.9,"v":451300,"usd":3.78870373}
{"ts":1752440700000,"o":119105.9,"h":119140,"l":119106,"c":119140,"v":787700,"usd":6.6125973}
{"ts":1752440760000,"o":119140,"h":119139.9,"l":119090,"c":119090,"v":540700,"usd":4.53947164}
{"ts":1752440820000,"o":119090,"h":119088.7,"l":119067.9,"c":119067.9,"v":516600,"usd":4.33827368}
{"ts":1752440880000,"o":119067.9,"h":119067.9,"l":118960,"c":119020.8,"v":3001200,"usd":25.21813843}
{"ts":1752440940000,"o":119020.8,"h":119020.8,"l":119000.9,"c":119000.9,"v":251200,"usd":2.11064266}
{"ts":1752441000000,"o":119000.9,"h":119022.4,"l":119001,"c":119022.4,"v":166100,"usd":1.39569267}
{"ts":1752441060000,"o":119022.4,"h":119022.4,"l":119022.3,"c":119022.4,"v":129300,"usd":1.08635274}
{"ts":1752441120000,"o":119022.4,"h":119027.9,"l":119012.3,"c":119012.3,"v":421000,"usd":3.537247}
{"ts":1752441180000,"o":119012.3,"h":119008.1,"l":119008.1,"c":119008.1,"v":300,"usd":0.00252084}
{"ts":1752441240000,"o":119008.1,"h":119022.1,"l":119008.1,"c":119022.1,"v":478600,"usd":4.02140719}
{"ts":1752441300000,"o":119022.1,"h":119008,"l":118988.1,"c":118999.6,"v":524600,"usd":4.40845865}
{"ts":1752441360000,"o":118999.6,"h":119019.8,"l":118999.6,"c":119019.8,"v":318300,"usd":2.67473868}
{"ts":1752441420000,"o":119019.8,"h":119080,"l":119019.9,"c":119050.1,"v":488800,"usd":4.10558658}
{"ts":1752441480000,"o":119050.1,"h":119050,"l":119019.9,"c":119047.3,"v":222400,"usd":1.86831517}
{"ts":1752441540000,"o":119047.3,"h":119050,"l":119041.9,"c":119041.9,"v":366200,"usd":3.07610494}
{"ts":1752441600000,"o":119041.9,"h":119040.1,"l":119038.1,"c":119038.1,"v":73900,"usd":0.62080585}
{"ts":1752441660000,"o":119038.1,"h":119074.6,"l":119038.2,"c":119074.6,"v":74600,"usd":0.62659456}
{"ts":1752441720000,"o":119074.6,"h":119130,"l":119074.6,"c":119127.4,"v":190700,"usd":1.60100074}
{"ts":1752441780000,"o":119127.4,"h":119127.3,"l":119127.3,"c":119127.3,"v":68800,"usd":0.57753472}
{"ts":1752441840000,"o":119127.3,"h":119127.4,"l":119123.7,"c":119123.7,"v":40000,"usd":0.3357764}
{"ts":1752441900000,"o":119123.7,"h":119123.8,"l":119123.7,"c":119123.8,"v":62200,"usd":0.52214412}
{"ts":1752441960000,"o":119123.8,"h":119123.8,"l":119084.9,"c":119085,"v":922900,"usd":7.74843292}
{"ts":1752442020000,"o":119085,"h":119110.9,"l":119047.1,"c":119110.9,"v":2108300,"usd":17.7064669}
{"ts":1752442080000,"o":119110.9,"h":119110.8,"l":119050.1,"c":119092.1,"v":58400,"usd":0.4903994}
{"ts":1752442140000,"o":119092.1,"h":119092.1,"l":119092.1,"c":119092.1,"v":0,"usd":0}
{"ts":1752442200000,"o":119092.1,"h":119056.7,"l":119047.1,"c":119056.7,"v":490300,"usd":4.11833892}
{"ts":1752442260000,"o":119056.7,"h":119047.6,"l":119047,"c":119047.6,"v":197700,"usd":1.66068}
{"ts":1752442320000,"o":119047.6,"h":119066.1,"l":119047,"c":119047.1,"v":25000,"usd":0.20999343}
{"ts":1752442380000,"o":119047.1,"h":119047.1,"l":119047,"c":119047.1,"v":47600,"usd":0.39984}
{"ts":1752442440000,"o":119047.1,"h":119047.1,"l":119033.7,"c":119033.7,"v":204300,"usd":1.71620897}
{"ts":1752442500000,"o":119033.7,"h":119033.7,"l":118890,"c":118927.2,"v":3476700,"usd":29.22646971}
{"ts":1752442560000,"o":118927.2,"h":118961,"l":118892.1,"c":118892.1,"v":661800,"usd":5.56368977}
{"ts":1752442620000,"o":118892.1,"h":118893.1,"l":118862,"c":118889.3,"v":544400,"usd":4.57972417}
{"ts":1752442680000,"o":118889.3,"h":118862.1,"l":118800,"c":118826,"v":538000,"usd":4.5279722}
{"ts":1752442740000,"o":118826,"h":118825.9,"l":118649.2,"c":118679.8,"v":2141800,"usd":18.04114475}
{"ts":1752442800000,"o":118679.8,"h":118748.2,"l":118638.1,"c":118677,"v":949800,"usd":8.00280742}
{"ts":1752442860000,"o":118677,"h":118670,"l":118642.5,"c":118642.5,"v":510500,"usd":4.30244885}
{"ts":1752442920000,"o":118642.5,"h":118730,"l":118579.1,"c":118729.9,"v":1250700,"usd":10.54137586}
{"ts":1752442980000,"o":118729.9,"h":118780,"l":118707,"c":118780,"v":115700,"usd":0.97429951}
{"ts":1752443040000,"o":118780,"h":118780,"l":118726.1,"c":118726.1,"v":255900,"usd":2.15497111}
{"ts":1752443100000,"o":118726.1,"h":118793.9,"l":118744.9,"c":118793.9,"v":282600,"usd":2.37940362}
{"ts":1752443160000,"o":118793.9,"h":118930.1,"l":118793.9,"c":118870.3,"v":644700,"usd":5.4226513}
{"ts":1752443220000,"o":118870.3,"h":118878.4,"l":118833.2,"c":118878.4,"v":336100,"usd":2.8280106}
{"ts":1752443280000,"o":118878.4,"h":118912.8,"l":118850.1,"c":118880,"v":229200,"usd":1.92802659}
{"ts":1752443340000,"o":118880,"h":118926,"l":118800.1,"c":118926,"v":139800,"usd":1.17627046}
{"ts":1752443400000,"o":118926,"h":118965.6,"l":118926,"c":118965.6,"v":718000,"usd":6.03711169}
{"ts":1752443460000,"o":118965.6,"h":118961.1,"l":118930,"c":118930.1,"v":148500,"usd":1.24833709}
{"ts":1752443520000,"o":118930.1,"h":118930.1,"l":118821.9,"c":118850,"v":286700,"usd":2.41215373}
{"ts":1752443580000,"o":118850,"h":118862.4,"l":118780.1,"c":118862.4,"v":1175000,"usd":9.89046121}
{"ts":1752443640000,"o":118862.4,"h":118934,"l":118850.3,"c":118880,"v":486600,"usd":4.09184927}
{"ts":1752443700000,"o":118880,"h":118872.1,"l":118817.1,"c":118817.1,"v":64800,"usd":0.54513607}
{"ts":1752443760000,"o":118817.1,"h":118900,"l":118817.2,"c":118900,"v":333900,"usd":2.80947005}
{"ts":1752443820000,"o":118900,"h":118900,"l":118860.1,"c":118880,"v":102400,"usd":0.86129086}
{"ts":1752443880000,"o":118880,"h":118879.9,"l":118772.7,"c":118790,"v":362600,"usd":3.05200081}
{"ts":1752443940000,"o":118790,"h":118800.1,"l":118700,"c":118700.1,"v":218600,"usd":1.84066594}
{"ts":1752444000000,"o":118700.1,"h":118758,"l":118660.1,"c":118758,"v":324700,"usd":2.73535549}
{"ts":1752444060000,"o":118758,"h":118774.2,"l":118569.5,"c":118646.7,"v":3397800,"usd":28.63684584}
{"ts":1752444120000,"o":118646.7,"h":118672.9,"l":118569.2,"c":118588.8,"v":1384200,"usd":11.67092315}
{"ts":1752444180000,"o":118588.8,"h":118609.9,"l":118552.3,"c":118552.3,"v":223400,"usd":1.88370349}
{"ts":1752444240000,"o":118552.3,"h":118591.9,"l":118552.4,"c":118583.8,"v":241300,"usd":2.03510699}
{"ts":1752444300000,"o":118583.8,"h":118620,"l":118559.4,"c":118588.1,"v":289700,"usd":2.4428358}
{"ts":1752444360000,"o":118588.1,"h":118632.8,"l":118570.7,"c":118586.5,"v":395100,"usd":3.33108872}
{"ts":1752444420000,"o":118586.5,"h":118640,"l":118580.1,"c":118640,"v":138800,"usd":1.17030631}
{"ts":1752444480000,"o":118640,"h":118653.5,"l":118590.1,"c":118650.2,"v":332200,"usd":2.80054296}
{"ts":1752444540000,"o":118650.2,"h":118653.2,"l":118590,"c":118590.1,"v":161900,"usd":1.36458086}
{"ts":1752444600000,"o":118590.1,"h":118590,"l":118530.5,"c":118530.8,"v":1154000,"usd":9.73428358}
{"ts":1752444660000,"o":118530.8,"h":118542.1,"l":118330.1,"c":118464.9,"v":2643700,"usd":22.32366907}
{"ts":1752444720000,"o":118464.9,"h":118485.7,"l":118420.1,"c":118463.6,"v":597800,"usd":5.04682607}
{"ts":1752444780000,"o":118463.6,"h":118478.6,"l":118410.1,"c":118478.6,"v":81600,"usd":0.68894381}
{"ts":1752444840000,"o":118478.6,"h":118519.7,"l":118480.1,"c":118489.1,"v":185700,"usd":1.56691397}
{"ts":1752444900000,"o":118489.1,"h":118519.7,"l":118484.1,"c":118510.3,"v":16100,"usd":0.13587283}
{"ts":1752444960000,"o":118510.3,"h":118598.3,"l":118483.6,"c":118598.3,"v":391900,"usd":3.30648438}
{"ts":1752445020000,"o":118598.3,"h":118619.8,"l":118540,"c":118540.1,"v":94500,"usd":0.79688276}
{"ts":1752445080000,"o":118540.1,"h":118540,"l":118480.1,"c":118480.1,"v":321400,"usd":2.7117798}
{"ts":1752445140000,"o":118480.1,"h":118497.9,"l":118430,"c":118472.8,"v":90300,"usd":0.76224536}
{"ts":1752445200000,"o":118472.8,"h":118484.5,"l":118437.6,"c":118447.5,"v":254200,"usd":2.14588842}
{"ts":1752445260000,"o":118447.5,"h":118440,"l":118372.5,"c":118440,"v":575600,"usd":4.86101395}
{"ts":1752445320000,"o":118440,"h":118440,"l":118390,"c":118406.8,"v":111000,"usd":0.9374319}
{"ts":1752445380000,"o":118406.8,"h":118465.2,"l":118420,"c":118430.1,"v":311200,"usd":2.62763605}
{"ts":1752445440000,"o":118430.1,"h":118594.9,"l":118467.1,"c":118569.4,"v":234500,"usd":1.97855152}
{"ts":1752445500000,"o":118569.4,"h":118579,"l":118550,"c":118550,"v":253500,"usd":2.13797336}
{"ts":1752445560000,"o":118550,"h":118550,"l":118480.1,"c":118545.2,"v":51100,"usd":0.43123341}
{"ts":1752445620000,"o":118545.2,"h":118550.2,"l":118482.8,"c":118495.6,"v":157500,"usd":1.32921828}
{"ts":1752445680000,"o":118495.6,"h":118517.1,"l":118470,"c":118517.1,"v":201500,"usd":1.70071004}
{"ts":1752445740000,"o":118517.1,"h":118491.2,"l":118475.2,"c":118488,"v":6100,"usd":0.05148497}
{"ts":1752445800000,"o":118488,"h":118507.6,"l":118492.3,"c":118507.6,"v":9300,"usd":0.07848585}
{"ts":1752445860000,"o":118507.6,"h":118606.2,"l":118501.4,"c":118571.6,"v":1180200,"usd":9.95363189}
{"ts":1752445920000,"o":118571.6,"h":118692.1,"l":118576.2,"c":118660,"v":414100,"usd":3.48964446}
{"ts":1752445980000,"o":118660,"h":118678.5,"l":118659.6,"c":118664.7,"v":29000,"usd":0.24439251}
{"ts":1752446040000,"o":118664.7,"h":118725,"l":118664.8,"c":118690,"v":80400,"usd":0.67727979}
{"ts":1752446100000,"o":118690,"h":118700,"l":118673.7,"c":118700,"v":133800,"usd":1.12746209}
{"ts":1752446160000,"o":118700,"h":118720,"l":118682.7,"c":118696.6,"v":62900,"usd":0.52992862}
{"ts":1752446220000,"o":118696.6,"h":118743.9,"l":118696.2,"c":118721.7,"v":199600,"usd":1.6814006}
{"ts":1752446280000,"o":118721.7,"h":118757.8,"l":118744,"c":118757.8,"v":10200,"usd":0.0858959}
{"ts":1752446340000,"o":118757.8,"h":118799.8,"l":118759.1,"c":118792.9,"v":205300,"usd":1.72823746}
{"ts":1752446400000,"o":118792.9,"h":118800,"l":118778.9,"c":118779,"v":104100,"usd":0.87635074}
{"ts":1752446460000,"o":118779,"h":118803.5,"l":118770.1,"c":118803.5,"v":129200,"usd":1.08763407}
{"ts":1752446520000,"o":118803.5,"h":118856.7,"l":118812.1,"c":118856.7,"v":1215900,"usd":10.23154464}
{"ts":1752446580000,"o":118856.7,"h":118859.5,"l":118856.7,"c":118859.5,"v":9400,"usd":0.07908666}
{"ts":1752446640000,"o":118859.5,"h":118859.4,"l":118838.1,"c":118838.1,"v":77200,"usd":0.64952252}
{"ts":1752446700000,"o":118838.1,"h":118860.5,"l":118838.2,"c":118849.7,"v":64200,"usd":0.54014163}
{"ts":1752446760000,"o":118849.7,"h":118871.3,"l":118849.7,"c":118870.8,"v":136900,"usd":1.15177617}
{"ts":1752446820000,"o":118870.8,"h":118870,"l":118849.6,"c":118865.5,"v":163500,"usd":1.37547287}
{"ts":1752446880000,"o":118865.5,"h":118857.2,"l":118828.6,"c":118831.5,"v":73900,"usd":0.62179831}
{"ts":1752446940000,"o":118831.5,"h":118841.9,"l":118822.1,"c":118822.1,"v":25200,"usd":0.21206923}
{"ts":1752447000000,"o":118822.1,"h":118842.4,"l":118793.5,"c":118803.9,"v":43100,"usd":0.36272062}
{"ts":1752447060000,"o":118803.9,"h":118800,"l":118750,"c":118750,"v":220500,"usd":1.85660912}
{"ts":1752447120000,"o":118750,"h":118758.9,"l":118758.8,"c":118758.9,"v":12200,"usd":0.10272888}
{"ts":1752447180000,"o":118758.9,"h":118766.4,"l":118696.9,"c":118696.9,"v":165300,"usd":1.39224509}
{"ts":1752447240000,"o":118696.9,"h":118717.9,"l":118675.5,"c":118700,"v":22000,"usd":0.18536214}
{"ts":1752447300000,"o":118700,"h":118737.7,"l":118705.7,"c":118732.1,"v":9000,"usd":0.07580767}
{"ts":1752447360000,"o":118732.1,"h":118730,"l":118730,"c":118730,"v":5000,"usd":0.0421125}
{"ts":1752447420000,"o":118730,"h":118730,"l":118697.7,"c":118697.7,"v":125000,"usd":1.05283517}
{"ts":1752447480000,"o":118697.7,"h":118689.2,"l":118680,"c":118681,"v":14600,"usd":0.1230164}
{"ts":1752447540000,"o":118681,"h":118684.2,"l":118658.8,"c":118658.8,"v":131400,"usd":1.10715497}
{"ts":1752447600000,"o":118658.8,"h":118656.5,"l":118584.7,"c":118584.7,"v":113600,"usd":0.95768044}
{"ts":1752447660000,"o":118584.7,"h":118613.1,"l":118573.6,"c":118580.1,"v":64800,"usd":0.54642007}
{"ts":1752447720000,"o":118580.1,"h":118570.5,"l":118530.6,"c":118530.7,"v":41800,"usd":0.35257824}
{"ts":1752447780000,"o":118530.7,"h":118590.4,"l":118513.3,"c":118578.1,"v":209400,"usd":1.76607593}
{"ts":1752447840000,"o":118578.1,"h":118645.9,"l":118576.5,"c":118645.9,"v":23100,"usd":0.19477976}
{"ts":1752447900000,"o":118645.9,"h":118641.5,"l":118596,"c":118601.1,"v":19100,"usd":0.16102699}
{"ts":1752447960000,"o":118601.1,"h":118726.7,"l":118619,"c":118726.7,"v":134100,"usd":1.13015301}
{"ts":1752448020000,"o":118726.7,"h":118726.7,"l":118659.9,"c":118660,"v":328700,"usd":2.76885588}
{"ts":1752448080000,"o":118660,"h":118670.2,"l":118640.1,"c":118663.3,"v":60000,"usd":0.50572503}
{"ts":1752448140000,"o":118663.3,"h":118663.3,"l":118663.3,"c":118663.3,"v":36800,"usd":0.31012096}
{"ts":1752448200000,"o":118663.3,"h":118680,"l":118567,"c":118567,"v":473300,"usd":3.98971708}
{"ts":1752448260000,"o":118567,"h":118564.5,"l":118493,"c":118507.2,"v":322900,"usd":2.72430238}
{"ts":1752448320000,"o":118507.2,"h":118507.1,"l":118460,"c":118489.3,"v":86200,"usd":0.72745616}
{"ts":1752448380000,"o":118489.3,"h":118575.6,"l":118489.3,"c":118564.2,"v":74500,"usd":0.62836707}
{"ts":1752448440000,"o":118564.2,"h":118652.2,"l":118578,"c":118652.2,"v":153500,"usd":1.29444871}
{"ts":1752448500000,"o":118652.2,"h":118659.9,"l":118640.1,"c":118659.9,"v":66600,"usd":0.56130297}
{"ts":1752448560000,"o":118659.9,"h":118730,"l":118645.9,"c":118671.7,"v":232500,"usd":1.9587186}
{"ts":1752448620000,"o":118671.7,"h":118699.9,"l":118640,"c":118671.2,"v":72500,"usd":0.61094862}
{"ts":1752448680000,"o":118671.2,"h":118730.7,"l":118680,"c":118714.3,"v":111700,"usd":0.94089457}
{"ts":1752448740000,"o":118714.3,"h":118739.9,"l":118717.4,"c":118717.5,"v":263000,"usd":2.21512144}
{"ts":1752448800000,"o":118717.5,"h":118760,"l":118720.1,"c":118744.7,"v":75700,"usd":0.63750024}
{"ts":1752448860000,"o":118744.7,"h":118744.7,"l":118703.5,"c":118720.6,"v":28800,"usd":0.2425842}
{"ts":1752448920000,"o":118720.6,"h":118848.4,"l":118740,"c":118848.4,"v":265600,"usd":2.23549962}
{"ts":1752448980000,"o":118848.4,"h":118836.9,"l":118785,"c":118809.9,"v":32400,"usd":0.27270634}
{"ts":1752449040000,"o":118809.9,"h":118819.9,"l":118790.7,"c":118816,"v":26900,"usd":0.22643517}
{"ts":1752449100000,"o":118816,"h":118810.7,"l":118808,"c":118808,"v":13600,"usd":0.11446972}
{"ts":1752449160000,"o":118808,"h":118808.1,"l":118792.7,"c":118792.7,"v":12800,"usd":0.10774127}
{"ts":1752449220000,"o":118792.7,"h":118785,"l":118740.1,"c":118743.1,"v":142500,"usd":1.20001972}
{"ts":1752449280000,"o":118743.1,"h":118747.8,"l":118703.2,"c":118703.2,"v":138000,"usd":1.16218558}
{"ts":1752449340000,"o":118703.2,"h":118720,"l":118690,"c":118690,"v":25300,"usd":0.21312983}
{"ts":1752449400000,"o":118690,"h":118720,"l":118673.6,"c":118720,"v":8000,"usd":0.06740216}
{"ts":1752449460000,"o":118720,"h":118780,"l":118728.4,"c":118780,"v":10200,"usd":0.0858796}
{"ts":1752449520000,"o":118780,"h":118816.8,"l":118800,"c":118801.3,"v":18200,"usd":0.15319496}
{"ts":1752449580000,"o":118801.3,"h":118770,"l":118733.8,"c":118733.8,"v":26600,"usd":0.22400524}
{"ts":1752449640000,"o":118733.8,"h":118760,"l":118732.7,"c":118760,"v":165100,"usd":1.39051916}
{"ts":1752449700000,"o":118760,"h":118776.2,"l":118750,"c":118750,"v":61400,"usd":0.51695074}
{"ts":1752449760000,"o":118750,"h":118759.9,"l":118731.5,"c":118759.9,"v":21100,"usd":0.17767884}
{"ts":1752449820000,"o":118759.9,"h":118773.1,"l":118741.9,"c":118769.5,"v":122900,"usd":1.03500771}
{"ts":1752449880000,"o":118769.5,"h":118795.9,"l":118795.9,"c":118795.9,"v":2500,"usd":0.0210445}
{"ts":1752449940000,"o":118795.9,"h":118818.8,"l":118796.2,"c":118818.7,"v":500,"usd":0.00420826}
{"ts":1752450000000,"o":118818.7,"h":118818.8,"l":118784.2,"c":118814,"v":2700,"usd":0.02272608}
{"ts":1752450060000,"o":118814,"h":118872.2,"l":118813.9,"c":118860,"v":187300,"usd":1.5762685}
{"ts":1752450120000,"o":118860,"h":118872.3,"l":118820,"c":118824.7,"v":93100,"usd":0.78345964}
{"ts":1752450180000,"o":118824.7,"h":118824.7,"l":118760.1,"c":118760.1,"v":33800,"usd":0.28449839}
{"ts":1752450240000,"o":118760.1,"h":118778.6,"l":118730.1,"c":118772.2,"v":164300,"usd":1.38357756}
{"ts":1752450300000,"o":118772.2,"h":118780,"l":118775.4,"c":118779.9,"v":9500,"usd":0.07998163}
{"ts":1752450360000,"o":118779.9,"h":118790,"l":118760.1,"c":118790,"v":11100,"usd":0.09344233}
{"ts":1752450420000,"o":118790,"h":118825,"l":118792.7,"c":118825,"v":3500,"usd":0.02945992}
{"ts":1752450480000,"o":118825,"h":119275.1,"l":118840,"c":119006.8,"v":15886000,"usd":133.47121766}
{"ts":1752450540000,"o":119006.8,"h":119057.7,"l":119002,"c":119014.8,"v":756900,"usd":6.35929311}
{"ts":1752450600000,"o":119014.8,"h":119056.3,"l":118992.4,"c":119010,"v":741500,"usd":6.22945366}
{"ts":1752450660000,"o":119010,"h":119075.2,"l":119000,"c":119072.4,"v":939300,"usd":7.89111489}
{"ts":1752450720000,"o":119072.4,"h":119219.7,"l":119076.1,"c":119194,"v":764000,"usd":6.41060715}
{"ts":1752450780000,"o":119194,"h":119313.9,"l":119194,"c":119263.4,"v":873000,"usd":7.32021205}
{"ts":1752450840000,"o":119263.4,"h":119300.8,"l":119223.5,"c":119275.8,"v":134800,"usd":1.13037049}
{"ts":1752450900000,"o":119275.8,"h":119299,"l":119241.4,"c":119274.5,"v":364300,"usd":3.05455635}
{"ts":1752450960000,"o":119274.5,"h":119315.5,"l":119240,"c":119240,"v":100900,"usd":0.84590479}
{"ts":1752451020000,"o":119240,"h":119238,"l":119190,"c":119190.6,"v":151600,"usd":1.27155917}
{"ts":1752451080000,"o":119190.6,"h":119190,"l":119137.9,"c":119190,"v":78900,"usd":0.6621646}
{"ts":1752451140000,"o":119190,"h":119200,"l":119152,"c":119160.1,"v":681200,"usd":5.71553813}
{"ts":1752451200000,"o":119160.1,"h":119196.2,"l":119160.1,"c":119196.2,"v":30800,"usd":0.2584634}
{"ts":1752451260000,"o":119196.2,"h":119239.9,"l":119166,"c":119199.7,"v":646300,"usd":5.4214355}
{"ts":1752451320000,"o":119199.7,"h":119180,"l":119106,"c":119106,"v":237900,"usd":1.996855}
{"ts":1752451380000,"o":119106,"h":119115.9,"l":119054.8,"c":119060,"v":505700,"usd":4.24639291}
{"ts":1752451440000,"o":119060,"h":119179.7,"l":119036.7,"c":119120,"v":446700,"usd":3.75001616}
{"ts":1752451500000,"o":119120,"h":119139.9,"l":119105.8,"c":119139.9,"v":24900,"usd":0.20902264}
{"ts":1752451560000,"o":119139.9,"h":119118.5,"l":119090,"c":119090.1,"v":116300,"usd":0.97642532}
{"ts":1752451620000,"o":119090.1,"h":119119.9,"l":119073.5,"c":119119.9,"v":344500,"usd":2.89254249}
{"ts":1752451680000,"o":119119.9,"h":119136.8,"l":119111.5,"c":119136.8,"v":13100,"usd":0.10997511}
{"ts":1752451740000,"o":119136.8,"h":119126,"l":119054,"c":119075.7,"v":75500,"usd":0.63399978}
{"ts":1752451800000,"o":119075.7,"h":119090,"l":119030,"c":119090,"v":335600,"usd":2.81865193}
{"ts":1752451860000,"o":119090,"h":119118.2,"l":119068.7,"c":119118.2,"v":209700,"usd":1.76076}
{"ts":1752451920000,"o":119118.2,"h":119159.9,"l":119100.4,"c":119134.7,"v":262900,"usd":2.20677895}
{"ts":1752451980000,"o":119134.7,"h":119176.1,"l":119109,"c":119176.1,"v":168100,"usd":1.41079076}
{"ts":1752452040000,"o":119176.1,"h":119205.9,"l":119168.4,"c":119205.9,"v":134500,"usd":1.12853003}
{"ts":1752452100000,"o":119205.9,"h":119250,"l":119206,"c":119250,"v":159700,"usd":1.33956333}
{"ts":1752452160000,"o":119250,"h":119297.7,"l":119220.2,"c":119237.7,"v":439100,"usd":3.68126644}
{"ts":1752452220000,"o":119237.7,"h":119237.7,"l":119151.4,"c":119152.1,"v":270800,"usd":2.27217851}
{"ts":1752452280000,"o":119152.1,"h":119220,"l":119172.3,"c":119197.3,"v":101000,"usd":0.84734459}
{"ts":1752452340000,"o":119197.3,"h":119269.9,"l":119203.5,"c":119210,"v":275400,"usd":2.30944949}
{"ts":1752452400000,"o":119210,"h":119239.9,"l":119160,"c":119160,"v":544900,"usd":4.57097843}
{"ts":1752452460000,"o":119160,"h":119170,"l":119122,"c":119170,"v":119900,"usd":1.00637512}
{"ts":1752452520000,"o":119170,"h":119179.9,"l":119123,"c":119143.5,"v":179700,"usd":1.50826989}
{"ts":1752452580000,"o":119143.5,"h":119189.9,"l":119143.2,"c":119170.7,"v":281100,"usd":2.35878546}
{"ts":1752452640000,"o":119170.7,"h":119316.6,"l":119176.8,"c":119316.6,"v":292100,"usd":2.44968305}
{"ts":1752452700000,"o":119316.6,"h":119400,"l":119319.7,"c":119391.5,"v":638400,"usd":5.34854201}
{"ts":1752452760000,"o":119391.5,"h":119600,"l":119391.6,"c":119570.7,"v":1670500,"usd":13.97795286}
{"ts":1752452820000,"o":119570.7,"h":119579.1,"l":119478,"c":119540.7,"v":710700,"usd":5.94695179}
{"ts":1752452880000,"o":119540.7,"h":119559.9,"l":119478,"c":119478,"v":229900,"usd":1.92368}
{"ts":1752452940000,"o":119478,"h":119478,"l":119334.2,"c":119334.2,"v":359700,"usd":3.01217307}
{"ts":1752453000000,"o":119334.2,"h":119334.2,"l":119263.3,"c":119292.9,"v":370600,"usd":3.10666873}
{"ts":1752453060000,"o":119292.9,"h":119280,"l":119183.7,"c":119231.8,"v":391000,"usd":3.27905984}
{"ts":1752453120000,"o":119231.8,"h":119239.9,"l":119170.7,"c":119206.5,"v":78300,"usd":0.65682829}
{"ts":1752453180000,"o":119206.5,"h":119339.4,"l":119216.4,"c":119297.6,"v":417200,"usd":3.49764066}
{"ts":1752453240000,"o":119297.6,"h":119307.9,"l":119221.4,"c":119252.5,"v":246400,"usd":2.06627694}
{"ts":1752453300000,"o":119252.5,"h":119270,"l":119212.1,"c":119212.1,"v":59600,"usd":0.4998095}
{"ts":1752453360000,"o":119212.1,"h":119222.3,"l":119179.9,"c":119222.1,"v":228200,"usd":1.91440901}
{"ts":1752453420000,"o":119222.1,"h":119248.2,"l":119190.3,"c":119193.4,"v":174500,"usd":1.46360247}
{"ts":1752453480000,"o":119193.4,"h":119252.4,"l":119208.1,"c":119250.3,"v":148500,"usd":1.24548092}
{"ts":1752453540000,"o":119250.3,"h":119290.2,"l":119233,"c":119259.3,"v":154700,"usd":1.29709382}
{"ts":1752453600000,"o":119259.3,"h":119280,"l":119238,"c":119280,"v":74300,"usd":0.62303909}
{"ts":1752453660000,"o":119280,"h":119411.3,"l":119300,"c":119390.8,"v":385200,"usd":3.2270755}
{"ts":1752453720000,"o":119390.8,"h":119480,"l":119373.5,"c":119419.8,"v":291200,"usd":2.43836864}
{"ts":1752453780000,"o":119419.8,"h":119525.9,"l":119429.1,"c":119525.8,"v":259100,"usd":2.16824519}
{"ts":1752453840000,"o":119525.8,"h":119525.9,"l":119463.3,"c":119524.8,"v":240800,"usd":2.01478918}
{"ts":1752453900000,"o":119524.8,"h":119523.6,"l":119500,"c":119500,"v":121500,"usd":1.01672729}
{"ts":1752453960000,"o":119500,"h":119512.8,"l":119464.3,"c":119508.1,"v":245600,"usd":2.05512931}
{"ts":1752454020000,"o":119508.1,"h":119555.7,"l":119470,"c":119470,"v":1189600,"usd":9.95191791}
{"ts":1752454080000,"o":119470,"h":119500.3,"l":119430,"c":119456.1,"v":497700,"usd":4.1660199}
{"ts":1752454140000,"o":119456.1,"h":119475.8,"l":119456.1,"c":119475.8,"v":27100,"usd":0.2268433}
{"ts":1752454200000,"o":119475.8,"h":119469.9,"l":119410.1,"c":119438.3,"v":187000,"usd":1.56589199}
{"ts":1752454260000,"o":119438.3,"h":119439.1,"l":119388,"c":119439.1,"v":145400,"usd":1.21785832}
{"ts":1752454320000,"o":119439.1,"h":119401.9,"l":119380,"c":119393.9,"v":153100,"usd":1.28236654}
{"ts":1752454380000,"o":119393.9,"h":119397.1,"l":119375.3,"c":119375.3,"v":115100,"usd":0.96417526}
{"ts":1752454440000,"o":119375.3,"h":119370.4,"l":119328.5,"c":119359.8,"v":196300,"usd":1.64467789}
{"ts":1752454500000,"o":119359.8,"h":119359.9,"l":119292.9,"c":119293,"v":55700,"usd":0.46684343}
{"ts":1752454560000,"o":119293,"h":119292.9,"l":119217.7,"c":119217.7,"v":156300,"usd":1.3105654}
{"ts":1752454620000,"o":119217.7,"h":119254,"l":119203.6,"c":119239.6,"v":234200,"usd":1.96438003}
{"ts":1752454680000,"o":119239.6,"h":119239.7,"l":119201.1,"c":119201.1,"v":180900,"usd":1.51733791}
{"ts":1752454740000,"o":119201.1,"h":119201.1,"l":119180,"c":119188.9,"v":126300,"usd":1.05964696}
{"ts":1752454800000,"o":119188.9,"h":119197.6,"l":119185.8,"c":119185.8,"v":70300,"usd":0.58978534}
{"ts":1752454860000,"o":119185.8,"h":119236.7,"l":119189.4,"c":119202.6,"v":32600,"usd":0.27346108}
{"ts":1752454920000,"o":119202.6,"h":119204.3,"l":119190.1,"c":119204.3,"v":41100,"usd":0.3447957}
{"ts":1752454980000,"o":119204.3,"h":119192,"l":119076,"c":119077.9,"v":929300,"usd":7.79967845}
{"ts":1752455040000,"o":119077.9,"h":119157.6,"l":119059,"c":119157.6,"v":188500,"usd":1.58283817}
{"ts":1752455100000,"o":119157.6,"h":119190,"l":119116.8,"c":119190,"v":406600,"usd":3.41271895}
{"ts":1752455160000,"o":119190,"h":119299.9,"l":119171.8,"c":119172.9,"v":635000,"usd":5.324659}
{"ts":1752455220000,"o":119172.9,"h":119187.7,"l":119131.9,"c":119139.7,"v":119800,"usd":1.00545908}
{"ts":1752455280000,"o":119139.7,"h":119159.7,"l":119100,"c":119137.8,"v":170800,"usd":1.43390842}
{"ts":1752455340000,"o":119137.8,"h":119160,"l":119116.5,"c":119116.5,"v":139100,"usd":1.16752209}
{"ts":1752455400000,"o":119116.5,"h":119164.7,"l":119136,"c":119150.4,"v":185400,"usd":1.55603489}
{"ts":1752455460000,"o":119150.4,"h":119150.3,"l":119110,"c":119134,"v":151800,"usd":1.27406425}
{"ts":1752455520000,"o":119134,"h":119133.9,"l":119100.1,"c":119100.2,"v":80700,"usd":0.67752454}
{"ts":1752455580000,"o":119100.2,"h":119103.5,"l":119062.5,"c":119076.3,"v":349200,"usd":2.93218142}
{"ts":1752455640000,"o":119076.3,"h":119095.1,"l":119068.4,"c":119090,"v":14500,"usd":0.12175879}
{"ts":1752455700000,"o":119090,"h":119099.4,"l":119060.3,"c":119099.3,"v":23300,"usd":0.1956814}
{"ts":1752455760000,"o":119099.3,"h":119159.9,"l":119064,"c":119115.4,"v":234200,"usd":1.96655187}
{"ts":1752455820000,"o":119115.4,"h":119128.6,"l":119079.6,"c":119080.9,"v":20200,"usd":0.16959008}
{"ts":1752455880000,"o":119080.9,"h":119116.8,"l":119064.6,"c":119086.3,"v":270800,"usd":2.27401346}
{"ts":1752455940000,"o":119086.3,"h":119111.4,"l":119060.6,"c":119090,"v":77900,"usd":0.65416565}
{"ts":1752456000000,"o":119090,"h":119115.2,"l":119060.1,"c":119080.1,"v":179300,"usd":1.50564262}
{"ts":1752456060000,"o":119080.1,"h":119109,"l":119080.1,"c":119108.9,"v":5900,"usd":0.04953563}
{"ts":1752456120000,"o":119108.9,"h":119094.1,"l":119064.3,"c":119066.5,"v":79700,"usd":0.66928294}
{"ts":1752456180000,"o":119066.5,"h":119099.8,"l":119060,"c":119078.2,"v":20500,"usd":0.17215995}
{"ts":1752456240000,"o":119078.2,"h":119100,"l":119040,"c":119099.9,"v":132700,"usd":1.11461341}
{"ts":1752456300000,"o":119099.9,"h":119091.2,"l":119048.9,"c":119058.2,"v":64100,"usd":0.53828837}
{"ts":1752456360000,"o":119058.2,"h":119069.8,"l":119040.1,"c":119069.8,"v":139500,"usd":1.17183536}
{"ts":1752456420000,"o":119069.8,"h":119089.2,"l":119061.4,"c":119064.7,"v":47400,"usd":0.39805194}
{"ts":1752456480000,"o":119064.7,"h":119056,"l":119040,"c":119043.6,"v":83500,"usd":0.70143413}
{"ts":1752456540000,"o":119043.6,"h":119059.9,"l":119045.4,"c":119059.9,"v":15800,"usd":0.13270699}
{"ts":1752456600000,"o":119059.9,"h":119055.7,"l":119006.1,"c":119041.7,"v":226500,"usd":1.90275693}
{"ts":1752456660000,"o":119041.7,"h":119054.7,"l":119006.5,"c":119006.5,"v":23200,"usd":0.19490059}
{"ts":1752456720000,"o":119006.5,"h":119059.9,"l":119019.6,"c":119042.2,"v":213100,"usd":1.79028475}
{"ts":1752456780000,"o":119042.2,"h":119141.3,"l":119048.1,"c":119101.2,"v":301100,"usd":2.52813906}
{"ts":1752456840000,"o":119101.2,"h":119183.8,"l":119095.7,"c":119178.6,"v":124700,"usd":1.0469546}
{"ts":1752456900000,"o":119178.6,"h":119180,"l":119100.5,"c":119161.3,"v":546700,"usd":4.5882873}
{"ts":1752456960000,"o":119161.3,"h":119166.6,"l":119120.9,"c":119166.6,"v":291500,"usd":2.44670844}
{"ts":1752457020000,"o":119166.6,"h":119219.1,"l":119134.6,"c":119134.6,"v":54400,"usd":0.45646191}
{"ts":1752457080000,"o":119134.6,"h":119131.5,"l":119104.4,"c":119104.5,"v":44700,"usd":0.37527332}
{"ts":1752457140000,"o":119104.5,"h":119167.8,"l":119108.7,"c":119167.8,"v":23000,"usd":0.19303758}
{"ts":1752457200000,"o":119167.8,"h":119169.9,"l":119117.5,"c":119127.9,"v":39600,"usd":0.33238825}
{"ts":1752457260000,"o":119127.9,"h":119190,"l":119134.6,"c":119190,"v":54400,"usd":0.45655119}
{"ts":1752457320000,"o":119190,"h":119243.2,"l":119199.3,"c":119227.1,"v":10900,"usd":0.09143967}
{"ts":1752457380000,"o":119227.1,"h":119278.9,"l":119240.6,"c":119278.9,"v":154600,"usd":1.29650004}
{"ts":1752457440000,"o":119278.9,"h":119320,"l":119278.9,"c":119320,"v":95400,"usd":0.79962995}
{"ts":1752457500000,"o":119320,"h":119349.9,"l":119270,"c":119270,"v":53300,"usd":0.44667251}
{"ts":1752457560000,"o":119270,"h":119281.8,"l":119240,"c":119240,"v":150300,"usd":1.26045524}
{"ts":1752457620000,"o":119240,"h":119230,"l":119160,"c":119160,"v":132500,"usd":1.11158812}
{"ts":1752457680000,"o":119160,"h":119198.9,"l":119150.1,"c":119154,"v":25800,"usd":0.2165001}
{"ts":1752457740000,"o":119154,"h":119186.7,"l":119141.9,"c":119141.9,"v":83300,"usd":0.69896163}
{"ts":1752457800000,"o":119141.9,"h":119179.9,"l":119141.9,"c":119175.6,"v":160500,"usd":1.34678242}
{"ts":1752457860000,"o":119175.6,"h":119157.3,"l":119129.1,"c":119133.3,"v":15500,"usd":0.13009786}
{"ts":1752457920000,"o":119133.3,"h":119139.9,"l":119111.8,"c":119116.6,"v":28900,"usd":0.24260735}
{"ts":1752457980000,"o":119116.6,"h":119124.1,"l":119110,"c":119124.1,"v":167800,"usd":1.40876948}
{"ts":1752458040000,"o":119124.1,"h":119180,"l":119120.2,"c":119180,"v":69700,"usd":0.58495628}
{"ts":1752458100000,"o":119180,"h":119261.7,"l":119200,"c":119261.7,"v":95400,"usd":0.79997539}
{"ts":1752458160000,"o":119261.7,"h":119270.2,"l":119165.1,"c":119185,"v":430700,"usd":3.61220693}
{"ts":1752458220000,"o":119185,"h":119193,"l":119180,"c":119180.1,"v":14800,"usd":0.12417382}
{"ts":1752458280000,"o":119180.1,"h":119199.9,"l":119190,"c":119199.2,"v":118900,"usd":0.99754196}
{"ts":1752458340000,"o":119199.2,"h":119230,"l":119199.3,"c":119200,"v":114900,"usd":0.96384707}
{"ts":1752458400000,"o":119200,"h":119210.5,"l":119200,"c":119200.1,"v":81800,"usd":0.6862405}
{"ts":1752458460000,"o":119200.1,"h":119229.9,"l":119200.1,"c":119229.9,"v":166400,"usd":1.39572588}
{"ts":1752458520000,"o":119229.9,"h":119263,"l":119230,"c":119263,"v":9400,"usd":0.07882668}
{"ts":1752458580000,"o":119263,"h":119276.6,"l":119228.2,"c":119243.2,"v":506100,"usd":4.24342804}
{"ts":1752458640000,"o":119243.2,"h":119259.5,"l":119220.1,"c":119226.9,"v":73900,"usd":0.61981697}
{"ts":1752458700000,"o":119226.9,"h":119241.7,"l":119200.2,"c":119200.2,"v":106300,"usd":0.891686}
{"ts":1752458760000,"o":119200.2,"h":119200.2,"l":119081.6,"c":119081.6,"v":370100,"usd":3.10543744}
{"ts":1752458820000,"o":119081.6,"h":119110,"l":119077,"c":119096.3,"v":106800,"usd":0.89681538}
{"ts":1752458880000,"o":119096.3,"h":119120.2,"l":119102.7,"c":119120.2,"v":10100,"usd":0.08478961}
{"ts":1752458940000,"o":119120.2,"h":119181.2,"l":119140,"c":119181.2,"v":6300,"usd":0.05286243}
{"ts":1752459000000,"o":119181.2,"h":119181.2,"l":119140,"c":119160,"v":87200,"usd":0.7316834}
{"ts":1752459060000,"o":119160,"h":119194.1,"l":119166.4,"c":119166.4,"v":112900,"usd":0.94721081}
{"ts":1752459120000,"o":119166.4,"h":119219.9,"l":119174.9,"c":119198,"v":89700,"usd":0.75248764}
{"ts":1752459180000,"o":119198,"h":119259.3,"l":119209.8,"c":119259.3,"v":39100,"usd":0.32790114}
{"ts":1752459240000,"o":119259.3,"h":119296,"l":119259.3,"c":119270.7,"v":481700,"usd":4.03850471}
{"ts":1752459300000,"o":119270.7,"h":119281.2,"l":119248.7,"c":119264.5,"v":97700,"usd":0.81914449}
{"ts":1752459360000,"o":119264.5,"h":119278.8,"l":119236,"c":119257.2,"v":42900,"usd":0.35971487}
{"ts":1752459420000,"o":119257.2,"h":119284.4,"l":119229.7,"c":119229.7,"v":287700,"usd":2.41195768}
{"ts":1752459480000,"o":119229.7,"h":119240,"l":119210,"c":119240,"v":18600,"usd":0.1559957}
{"ts":1752459540000,"o":119240,"h":119267.4,"l":119250,"c":119265.9,"v":64700,"usd":0.54250785}
{"ts":1752459600000,"o":119265.9,"h":119286.1,"l":119279.9,"c":119286.1,"v":55700,"usd":0.46695246}
{"ts":1752459660000,"o":119286.1,"h":119297,"l":119260.1,"c":119280.9,"v":47400,"usd":0.39738606}
{"ts":1752459720000,"o":119280.9,"h":119360,"l":119275.2,"c":119360,"v":75200,"usd":0.63029899}
{"ts":1752459780000,"o":119360,"h":119399.9,"l":119332.4,"c":119399.9,"v":105500,"usd":0.8836911}
{"ts":1752459840000,"o":119399.9,"h":119766.3,"l":119400,"c":119752.9,"v":2783200,"usd":23.26044989}
{"ts":1752459900000,"o":119752.9,"h":119778.5,"l":119698.7,"c":119721,"v":988400,"usd":8.25414999}
{"ts":1752459960000,"o":119721,"h":119743.7,"l":119663.9,"c":119729.5,"v":572800,"usd":4.78462838}
{"ts":1752460020000,"o":119729.5,"h":119991.2,"l":119709.2,"c":119941.4,"v":2612400,"usd":21.79421695}
{"ts":1752460080000,"o":119941.4,"h":120048.7,"l":119873.3,"c":119983.9,"v":2911800,"usd":24.26707106}
{"ts":1752460140000,"o":119983.9,"h":119994.9,"l":119920.6,"c":119930.1,"v":2436400,"usd":20.31013297}
{"ts":1752460200000,"o":119930.1,"h":119974.9,"l":119837.9,"c":119950,"v":757400,"usd":6.31596944}
{"ts":1752460260000,"o":119950,"h":120061.7,"l":119906.2,"c":119906.2,"v":1533000,"usd":12.77310345}
{"ts":1752460320000,"o":119906.2,"h":119933.7,"l":119793.8,"c":119858.1,"v":862300,"usd":7.19497803}
{"ts":1752460380000,"o":119858.1,"h":119886.3,"l":119820,"c":119840.9,"v":318600,"usd":2.65824738}
{"ts":1752460440000,"o":119840.9,"h":119881.3,"l":119782.2,"c":119876.2,"v":292500,"usd":2.44051692}
{"ts":1752460500000,"o":119876.2,"h":119860,"l":119803.7,"c":119812.7,"v":41100,"usd":0.34301768}
{"ts":1752460560000,"o":119812.7,"h":119839.9,"l":119750,"c":119791,"v":334600,"usd":2.79292572}
{"ts":1752460620000,"o":119791,"h":119831.6,"l":119750,"c":119777.1,"v":481900,"usd":4.02265207}
{"ts":1752460680000,"o":119777.1,"h":119800,"l":119760,"c":119760,"v":99100,"usd":0.82743362}
{"ts":1752460740000,"o":119760,"h":119795.3,"l":119760.1,"c":119786.8,"v":117100,"usd":0.97761554}
{"ts":1752460800000,"o":119786.8,"h":119899.8,"l":119786.8,"c":119840.1,"v":249700,"usd":2.08350401}
{"ts":1752460860000,"o":119840.1,"h":119893.5,"l":119839.7,"c":119893.5,"v":58700,"usd":0.4898076}
{"ts":1752460920000,"o":119893.5,"h":119893.5,"l":119830,"c":119859.9,"v":218000,"usd":1.81833133}
{"ts":1752460980000,"o":119859.9,"h":119889.5,"l":119842.9,"c":119870.8,"v":142800,"usd":1.1912459}
{"ts":1752461040000,"o":119870.8,"h":119899.7,"l":119860.1,"c":119860.1,"v":897100,"usd":7.48278426}
{"ts":1752461100000,"o":119860.1,"h":119879.9,"l":119840,"c":119871.5,"v":111100,"usd":0.92699008}
{"ts":1752461160000,"o":119871.5,"h":119879.8,"l":119840.1,"c":119879.8,"v":73000,"usd":0.60897681}
{"ts":1752461220000,"o":119879.8,"h":119970,"l":119879.5,"c":119970,"v":512900,"usd":4.27741467}
{"ts":1752461280000,"o":119970,"h":120198.7,"l":119849.3,"c":119850.7,"v":3186400,"usd":26.5469334}
{"ts":1752461340000,"o":119850.7,"h":119881.7,"l":119753.2,"c":119785.4,"v":1079200,"usd":9.00653438}
{"ts":1752461400000,"o":119785.4,"h":119774.8,"l":119574.5,"c":119593.3,"v":2946100,"usd":24.61682359}
{"ts":1752461460000,"o":119593.3,"h":119739.9,"l":119603.5,"c":119731.9,"v":152600,"usd":1.27511496}
{"ts":1752461520000,"o":119731.9,"h":119739.9,"l":119689.7,"c":119703.3,"v":161100,"usd":1.34561719}
{"ts":1752461580000,"o":119703.3,"h":119822.5,"l":119716.2,"c":119791,"v":1160300,"usd":9.68684777}
{"ts":1752461640000,"o":119791,"h":119880.8,"l":119790.4,"c":119790.4,"v":651000,"usd":5.43291563}
{"ts":1752461700000,"o":119790.4,"h":119820.1,"l":119720,"c":119781.5,"v":259500,"usd":2.16672328}
{"ts":1752461760000,"o":119781.5,"h":119819.9,"l":119740.1,"c":119780,"v":261900,"usd":2.18654208}
{"ts":1752461820000,"o":119780,"h":119780.1,"l":119750,"c":119780.1,"v":25600,"usd":0.21375599}
{"ts":1752461880000,"o":119780.1,"h":119790.7,"l":119730.1,"c":119790.3,"v":235200,"usd":1.96375634}
{"ts":1752461940000,"o":119790.3,"h":119814.5,"l":119771.3,"c":119804.1,"v":42400,"usd":0.35391699}
{"ts":1752462000000,"o":119804.1,"h":119810.2,"l":119770,"c":119786.9,"v":71400,"usd":0.59599374}
{"ts":1752462060000,"o":119786.9,"h":119786.8,"l":119760,"c":119778,"v":67200,"usd":0.56110056}
{"ts":1752462120000,"o":119778,"h":119779,"l":119720,"c":119779,"v":107700,"usd":0.8993267}
{"ts":1752462180000,"o":119779,"h":119814.4,"l":119786.1,"c":119814.3,"v":340600,"usd":2.8427813}
{"ts":1752462240000,"o":119814.3,"h":119890.3,"l":119773.8,"c":119850,"v":396400,"usd":3.30849921}
{"ts":1752462300000,"o":119850,"h":119900,"l":119820.8,"c":119898.9,"v":305800,"usd":2.5511248}
{"ts":1752462360000,"o":119898.9,"h":119947.9,"l":119890,"c":119927.4,"v":109600,"usd":0.91398221}
{"ts":1752462420000,"o":119927.4,"h":119948.7,"l":119914,"c":119929,"v":241200,"usd":2.01114699}
{"ts":1752462480000,"o":119929,"h":119942.1,"l":119861.1,"c":119870.7,"v":318800,"usd":2.65862636}
{"ts":1752462540000,"o":119870.7,"h":119946,"l":119815.8,"c":119937.2,"v":387700,"usd":3.23400992}
{"ts":1752462600000,"o":119937.2,"h":119937.2,"l":119897.1,"c":119910.6,"v":26400,"usd":0.22016661}
{"ts":1752462660000,"o":119910.6,"h":119948.9,"l":119894.8,"c":119920,"v":784500,"usd":6.5415788}
{"ts":1752462720000,"o":119920,"h":119980,"l":119910,"c":119980,"v":429900,"usd":3.58367223}
{"ts":1752462780000,"o":119980,"h":120033.1,"l":119985.1,"c":120026.2,"v":238000,"usd":1.98324388}
{"ts":1752462840000,"o":120026.2,"h":120068.7,"l":120002.6,"c":120024.9,"v":447700,"usd":3.72937252}
{"ts":1752462900000,"o":120024.9,"h":120025,"l":119950.1,"c":119986.6,"v":93500,"usd":0.77920528}
{"ts":1752462960000,"o":119986.6,"h":120024.7,"l":119980.1,"c":120014.4,"v":138000,"usd":1.1501137}
{"ts":1752463020000,"o":120014.4,"h":120008.6,"l":119950.1,"c":119960,"v":42300,"usd":0.35254209}
{"ts":1752463080000,"o":119960,"h":120000,"l":119960,"c":120000,"v":180600,"usd":1.50547427}
{"ts":1752463140000,"o":120000,"h":120048.4,"l":119999.3,"c":119999.3,"v":40300,"usd":0.33573906}
{"ts":1752463200000,"o":119999.3,"h":120006.3,"l":119960,"c":119960,"v":136700,"usd":1.13950795}
{"ts":1752463260000,"o":119960,"h":120040,"l":119949.4,"c":120040,"v":112200,"usd":0.93515892}
{"ts":1752463320000,"o":120040,"h":120089.2,"l":119890,"c":119890.1,"v":1045400,"usd":8.71629131}
{"ts":1752463380000,"o":119890.1,"h":119945.6,"l":119894.5,"c":119937.5,"v":140400,"usd":1.17076001}
{"ts":1752463440000,"o":119937.5,"h":120000,"l":119937.6,"c":120000,"v":213900,"usd":1.78322981}
{"ts":1752463500000,"o":120000,"h":119999.5,"l":119960,"c":119960,"v":104100,"usd":0.8676252}
{"ts":1752463560000,"o":119960,"h":119999.7,"l":119931.8,"c":119965.5,"v":359100,"usd":2.99284087}
{"ts":1752463620000,"o":119965.5,"h":119980,"l":119948.2,"c":119980,"v":80500,"usd":0.67108074}
{"ts":1752463680000,"o":119980,"h":119999.9,"l":119977.1,"c":119999.9,"v":136800,"usd":1.14020385}
{"ts":1752463740000,"o":119999.9,"h":120053.1,"l":119977,"c":120053.1,"v":109600,"usd":0.91322766}
{"ts":1752463800000,"o":120053.1,"h":120077.4,"l":120028,"c":120028,"v":145200,"usd":1.20944883}
{"ts":1752463860000,"o":120028,"h":120103.5,"l":120004.4,"c":120053,"v":563200,"usd":4.69097999}
{"ts":1752463920000,"o":120053,"h":120064.7,"l":120036.9,"c":120037.3,"v":50300,"usd":0.41900626}
{"ts":1752463980000,"o":120037.3,"h":120053.1,"l":120029.7,"c":120053.1,"v":168200,"usd":1.40122625}
{"ts":1752464040000,"o":120053.1,"h":120050.5,"l":120033.3,"c":120042.4,"v":9900,"usd":0.08247424}
{"ts":1752464100000,"o":120042.4,"h":120036.2,"l":119940.1,"c":119971.8,"v":296000,"usd":2.46686351}
{"ts":1752464160000,"o":119971.8,"h":120040.6,"l":119934,"c":119958,"v":363200,"usd":3.02689891}
{"ts":1752464220000,"o":119958,"h":119957.3,"l":119938.3,"c":119945.3,"v":146500,"usd":1.22132796}
{"ts":1752464280000,"o":119945.3,"h":120019.5,"l":119943,"c":120019.5,"v":233300,"usd":1.94503925}
{"ts":1752464340000,"o":120019.5,"h":120087.4,"l":120027.5,"c":120071.2,"v":590600,"usd":4.91888421}
{"ts":1752464400000,"o":120071.2,"h":120121.1,"l":120053.3,"c":120103.2,"v":202200,"usd":1.68355243}
{"ts":1752464460000,"o":120103.2,"h":120090.8,"l":120035.9,"c":120061,"v":189800,"usd":1.58064462}
{"ts":1752464520000,"o":120061,"h":120099.9,"l":120027.2,"c":120099.8,"v":1221800,"usd":10.17521639}
{"ts":1752464580000,"o":120099.8,"h":121227.9,"l":120101.9,"c":120908,"v":29084500,"usd":240.86808494}
{"ts":1752464640000,"o":120908,"h":121770.9,"l":120844,"c":121193,"v":10498900,"usd":86.46573069}
{"ts":1752464700000,"o":121193,"h":121379.8,"l":121138,"c":121285.1,"v":2021700,"usd":16.67244375}
{"ts":1752464760000,"o":121285.1,"h":121359.1,"l":120900,"c":121093.1,"v":2652900,"usd":21.90973628}
{"ts":1752464820000,"o":121093.1,"h":121200,"l":120941.6,"c":121000,"v":664300,"usd":5.48713435}
{"ts":1752464880000,"o":121000,"h":121153.1,"l":120904.6,"c":120904.6,"v":743500,"usd":6.14334414}
{"ts":1752464940000,"o":120904.6,"h":121039.4,"l":120764.1,"c":120831.9,"v":1538400,"usd":12.7274462}
{"ts":1752465000000,"o":120831.9,"h":120941.7,"l":120800,"c":120924.3,"v":390000,"usd":3.22694273}
{"ts":1752465060000,"o":120924.3,"h":120942.6,"l":120830.1,"c":120942.6,"v":819300,"usd":6.77900157}
{"ts":1752465120000,"o":120942.6,"h":121026.7,"l":120880.9,"c":120984,"v":591600,"usd":4.8896543}
{"ts":1752465180000,"o":120984,"h":121093.1,"l":120972,"c":121087.9,"v":706300,"usd":5.83611784}
{"ts":1752465240000,"o":121087.9,"h":121151.3,"l":121013.8,"c":121090.2,"v":1226300,"usd":10.12532985}
{"ts":1752465300000,"o":121090.2,"h":121162.1,"l":121056.5,"c":121056.5,"v":242400,"usd":2.0011121}
{"ts":1752465360000,"o":121056.5,"h":121087.8,"l":121000,"c":121004.3,"v":1234100,"usd":10.19368659}
{"ts":1752465420000,"o":121004.3,"h":121068.5,"l":120992.5,"c":121068.5,"v":311400,"usd":2.57290432}
{"ts":1752465480000,"o":121068.5,"h":121043.9,"l":120912.2,"c":120912.3,"v":529500,"usd":4.37686585}
{"ts":1752465540000,"o":120912.3,"h":120929,"l":120879.1,"c":120929,"v":135200,"usd":1.11822357}
{"ts":1752465600000,"o":120929,"h":120915,"l":120864.4,"c":120904.3,"v":300700,"usd":2.48729567}
{"ts":1752465660000,"o":120904.3,"h":121018.5,"l":120897.6,"c":120952.2,"v":1585600,"usd":13.10905166}
{"ts":1752465720000,"o":120952.2,"h":120948.1,"l":120818.2,"c":120823.9,"v":444300,"usd":3.67482069}
{"ts":1752465780000,"o":120823.9,"h":120927,"l":120802.6,"c":120873.5,"v":810900,"usd":6.70966653}
{"ts":1752465840000,"o":120873.5,"h":120899.4,"l":120802.7,"c":120802.7,"v":98700,"usd":0.81680218}
{"ts":1752465900000,"o":120802.7,"h":120861.5,"l":120789,"c":120853.2,"v":620000,"usd":5.13213343}
{"ts":1752465960000,"o":120853.2,"h":120882.7,"l":120814.4,"c":120867.3,"v":419200,"usd":3.46940015}
{"ts":1752466020000,"o":120867.3,"h":120896.9,"l":120800,"c":120850,"v":307400,"usd":2.54368474}
{"ts":1752466080000,"o":120850,"h":120914.3,"l":120766,"c":120827.9,"v":342300,"usd":2.8334101}
{"ts":1752466140000,"o":120827.9,"h":120840.6,"l":120766,"c":120840.6,"v":105100,"usd":0.87007716}
{"ts":1752466200000,"o":120840.6,"h":120867.3,"l":120804,"c":120867.3,"v":282600,"usd":2.33872178}
{"ts":1752466260000,"o":120867.3,"h":120867.3,"l":120777.5,"c":120777.5,"v":69800,"usd":0.57776193}
{"ts":1752466320000,"o":120777.5,"h":120781.4,"l":120714.8,"c":120769.2,"v":982400,"usd":8.1366449}
{"ts":1752466380000,"o":120769.2,"h":120863.4,"l":120687,"c":120836.9,"v":768900,"usd":6.36931569}
{"ts":1752466440000,"o":120836.9,"h":120949.9,"l":120819.3,"c":120820.3,"v":1100500,"usd":9.10275348}
{"ts":1752466500000,"o":120820.3,"h":120944,"l":120819.8,"c":120941.6,"v":114000,"usd":0.9429565}
{"ts":1752466560000,"o":120941.6,"h":120998,"l":120941.5,"c":120997.9,"v":217800,"usd":1.80039537}
{"ts":1752466620000,"o":120997.9,"h":121100,"l":120998,"c":121055.3,"v":402800,"usd":3.3269152}
{"ts":1752466680000,"o":121055.3,"h":121129,"l":121049.2,"c":121129,"v":183900,"usd":1.51877509}
{"ts":1752466740000,"o":121129,"h":121223.4,"l":121121.7,"c":121147,"v":231000,"usd":1.90641502}
{"ts":1752466800000,"o":121147,"h":121147.1,"l":121000,"c":121054,"v":811900,"usd":6.70588921}
{"ts":1752466860000,"o":121054,"h":121099.8,"l":120974.2,"c":120976.3,"v":889500,"usd":7.34883024}
{"ts":1752466920000,"o":120976.3,"h":121066.4,"l":120964,"c":121066.4,"v":68700,"usd":0.56764465}
{"ts":1752466980000,"o":121066.4,"h":121070,"l":121000.9,"c":121054.9,"v":36300,"usd":0.29992391}
{"ts":1752467040000,"o":121054.9,"h":121099.9,"l":121057.3,"c":121076.8,"v":166900,"usd":1.37827911}
{"ts":1752467100000,"o":121076.8,"h":121092,"l":121069.8,"c":121079.3,"v":48700,"usd":0.40218156}
{"ts":1752467160000,"o":121079.3,"h":121092,"l":121045.9,"c":121080.3,"v":226500,"usd":1.87114487}
{"ts":1752467220000,"o":121080.3,"h":121143.1,"l":121077.5,"c":121140.5,"v":313000,"usd":2.58453776}
{"ts":1752467280000,"o":121140.5,"h":121184.5,"l":121088.5,"c":121088.6,"v":322500,"usd":2.66267451}
{"ts":1752467340000,"o":121088.6,"h":121141.5,"l":121099,"c":121141.5,"v":133100,"usd":1.09903715}
{"ts":1752467400000,"o":121141.5,"h":121115.3,"l":121074.3,"c":121074.3,"v":156500,"usd":1.29248689}
{"ts":1752467460000,"o":121074.3,"h":121070.9,"l":120965.7,"c":120990.6,"v":193800,"usd":1.60168747}
{"ts":1752467520000,"o":120990.6,"h":121053.9,"l":120979.7,"c":121053.9,"v":216400,"usd":1.78809401}
{"ts":1752467580000,"o":121053.9,"h":121066.8,"l":121004.2,"c":121066.8,"v":248500,"usd":2.05311818}
{"ts":1752467640000,"o":121066.8,"h":121123,"l":121059.1,"c":121111.1,"v":153700,"usd":1.26908621}
{"ts":1752467700000,"o":121111.1,"h":121179.1,"l":121100.1,"c":121117.5,"v":231000,"usd":1.90683227}
{"ts":1752467760000,"o":121117.5,"h":121135.3,"l":121090.2,"c":121100.6,"v":603700,"usd":4.98499413}
{"ts":1752467820000,"o":121100.6,"h":121223.3,"l":121064.5,"c":121155.3,"v":619500,"usd":5.11369406}
{"ts":1752467880000,"o":121155.3,"h":121207.4,"l":121076.1,"c":121207.4,"v":408900,"usd":3.37578459}
{"ts":1752467940000,"o":121207.4,"h":121225.6,"l":121179.5,"c":121225.6,"v":293100,"usd":2.41798407}
{"ts":1752468000000,"o":121225.6,"h":121258.9,"l":121158.4,"c":121176,"v":463100,"usd":3.81994747}
{"ts":1752468060000,"o":121176,"h":121175.9,"l":121072.5,"c":121107.6,"v":1656800,"usd":13.67951004}
{"ts":1752468120000,"o":121107.6,"h":121164.2,"l":121107.7,"c":121164.2,"v":186000,"usd":1.53547986}
{"ts":1752468180000,"o":121164.2,"h":121234.6,"l":121140.2,"c":121214.1,"v":1132300,"usd":9.34102912}
{"ts":1752468240000,"o":121214.1,"h":121394.6,"l":121233.1,"c":121367.2,"v":1484900,"usd":12.2435089}
{"ts":1752468300000,"o":121367.2,"h":121399.9,"l":121341.9,"c":121342,"v":304200,"usd":2.50618876}
{"ts":1752468360000,"o":121342,"h":121369.2,"l":121301.6,"c":121349.1,"v":71800,"usd":0.59173935}
{"ts":1752468420000,"o":121349.1,"h":121390.7,"l":121336.2,"c":121364.3,"v":322900,"usd":2.66028755}
{"ts":1752468480000,"o":121364.3,"h":121492.1,"l":121364.3,"c":121462.2,"v":901300,"usd":7.42169096}
{"ts":1752468540000,"o":121462.2,"h":121486.6,"l":121374.8,"c":121398.4,"v":218900,"usd":1.80277769}
{"ts":1752468600000,"o":121398.4,"h":121456.2,"l":121403.3,"c":121423.5,"v":69200,"usd":0.56988451}
{"ts":1752468660000,"o":121423.5,"h":121423.4,"l":121388,"c":121405,"v":183100,"usd":1.50800523}
{"ts":1752468720000,"o":121405,"h":121404.9,"l":121359.5,"c":121390.6,"v":37300,"usd":0.30728933}
{"ts":1752468780000,"o":121390.6,"h":121400,"l":121367.8,"c":121399.7,"v":163200,"usd":1.34439512}
{"ts":1752468840000,"o":121399.7,"h":121423.3,"l":121379.7,"c":121398.4,"v":131300,"usd":1.08147415}
{"ts":1752468900000,"o":121398.4,"h":121450,"l":121375.6,"c":121450,"v":259700,"usd":2.13911736}
{"ts":1752468960000,"o":121450,"h":121463.1,"l":121414.9,"c":121461.4,"v":104000,"usd":0.85631618}
{"ts":1752469020000,"o":121461.4,"h":121489.3,"l":121432.6,"c":121469.5,"v":100000,"usd":0.82331603}
{"ts":1752469080000,"o":121469.5,"h":121516.9,"l":121450.8,"c":121482.6,"v":677100,"usd":5.57316288}
{"ts":1752469140000,"o":121482.6,"h":121568.6,"l":121466.5,"c":121526,"v":577500,"usd":4.75241962}
{"ts":1752469200000,"o":121526,"h":121572.6,"l":121524.9,"c":121524.9,"v":772100,"usd":6.35215706}
{"ts":1752469260000,"o":121524.9,"h":121525.1,"l":121457,"c":121480.1,"v":423300,"usd":3.4844812}
{"ts":1752469320000,"o":121480.1,"h":121450.5,"l":121333.1,"c":121362.2,"v":977200,"usd":8.05134033}
{"ts":1752469380000,"o":121362.2,"h":121339.8,"l":121267.6,"c":121306.2,"v":845800,"usd":6.97195159}
{"ts":1752469440000,"o":121306.2,"h":121362,"l":121280.3,"c":121362,"v":128700,"usd":1.06108876}
{"ts":1752469500000,"o":121362,"h":121451.9,"l":121361.9,"c":121443.7,"v":2852900,"usd":23.49780784}
{"ts":1752469560000,"o":121443.7,"h":121461.4,"l":121402.8,"c":121461.4,"v":496800,"usd":4.09153309}
{"ts":1752469620000,"o":121461.4,"h":121462.6,"l":121369.7,"c":121369.7,"v":47200,"usd":0.38880169}
{"ts":1752469680000,"o":121369.7,"h":121427.7,"l":121386.7,"c":121427.7,"v":1121100,"usd":9.23490528}
{"ts":1752469740000,"o":121427.7,"h":121426.9,"l":121397.4,"c":121397.5,"v":292700,"usd":2.41071832}
{"ts":1752469800000,"o":121397.5,"h":121397.6,"l":121321.7,"c":121355.4,"v":226500,"usd":1.86641323}
{"ts":1752469860000,"o":121355.4,"h":121395,"l":121347.3,"c":121386.2,"v":122800,"usd":1.01181256}
{"ts":1752469920000,"o":121386.2,"h":121457,"l":121354.6,"c":121456.4,"v":351800,"usd":2.89767357}
{"ts":1752469980000,"o":121456.4,"h":121482.5,"l":121437.4,"c":121482.5,"v":837000,"usd":6.89082975}
{"ts":1752470040000,"o":121482.5,"h":121598.7,"l":121479.9,"c":121532.1,"v":396900,"usd":3.26529414}
{"ts":1752470100000,"o":121532.1,"h":121599.2,"l":121543.3,"c":121599.2,"v":279000,"usd":2.29507972}
{"ts":1752470160000,"o":121599.2,"h":121700,"l":121599.2,"c":121647.2,"v":806000,"usd":6.62572564}
{"ts":1752470220000,"o":121647.2,"h":121637.3,"l":121469.7,"c":121510,"v":525100,"usd":4.32013118}
{"ts":1752470280000,"o":121510,"h":121579.9,"l":121514.5,"c":121559.5,"v":69100,"usd":0.56849605}
{"ts":1752470340000,"o":121559.5,"h":121582.9,"l":121538.9,"c":121566.8,"v":368000,"usd":3.02769601}
{"ts":1752470400000,"o":121566.8,"h":121585.2,"l":121542.9,"c":121544.8,"v":173400,"usd":1.42646732}
{"ts":1752470460000,"o":121544.8,"h":121644.6,"l":121546.5,"c":121644.6,"v":1593100,"usd":13.10090275}
{"ts":1752470520000,"o":121644.6,"h":121822.6,"l":121576.9,"c":121606.8,"v":1523400,"usd":12.51625176}
{"ts":1752470580000,"o":121606.8,"h":122255,"l":121607.2,"c":121970.3,"v":10893800,"usd":89.31775737}
{"ts":1752470640000,"o":121970.3,"h":122289.6,"l":121913,"c":122233,"v":5093400,"usd":41.70824252}
{"ts":1752470700000,"o":122233,"h":122811.7,"l":122054.8,"c":122549.7,"v":10292500,"usd":83.94715814}
{"ts":1752470760000,"o":122549.7,"h":122600,"l":122328.8,"c":122589.4,"v":2233200,"usd":18.23600078}
{"ts":1752470820000,"o":122589.4,"h":122600.7,"l":122500.1,"c":122579.4,"v":839600,"usd":6.85128457}
{"ts":1752470880000,"o":122579.4,"h":122749.5,"l":122522.5,"c":122593.2,"v":2419900,"usd":19.72573735}
{"ts":1752470940000,"o":122593.2,"h":122592.7,"l":122428.6,"c":122437,"v":1420900,"usd":11.60054761}
{"ts":1752471000000,"o":122437,"h":122500.2,"l":122369.1,"c":122455.3,"v":742500,"usd":6.06341331}
{"ts":1752471060000,"o":122455.3,"h":122533.6,"l":122319.4,"c":122352.8,"v":389600,"usd":3.18301846}
{"ts":1752471120000,"o":122352.8,"h":122552.2,"l":122345.9,"c":122501.8,"v":448500,"usd":3.66345765}
{"ts":1752471180000,"o":122501.8,"h":122572.3,"l":122475.9,"c":122554.5,"v":882000,"usd":7.19892478}
{"ts":1752471240000,"o":122554.5,"h":122588.5,"l":122352.5,"c":122495.4,"v":3854000,"usd":31.46754402}
{"ts":1752471300000,"o":122495.4,"h":122546.4,"l":122447.7,"c":122480.3,"v":1138300,"usd":9.29070442}
{"ts":1752471360000,"o":122480.3,"h":122545.5,"l":122445.4,"c":122545.5,"v":493700,"usd":4.03060289}
{"ts":1752471420000,"o":122545.5,"h":122517,"l":122414.4,"c":122482.4,"v":2819000,"usd":23.0130062}
{"ts":1752471480000,"o":122482.4,"h":122518.5,"l":122420.6,"c":122466.1,"v":434800,"usd":3.55063641}
{"ts":1752471540000,"o":122466.1,"h":122513.3,"l":122432.7,"c":122475,"v":482300,"usd":3.93819074}
{"ts":1752471600000,"o":122475,"h":122474.9,"l":122333.3,"c":122358.9,"v":787600,"usd":6.43334428}
{"ts":1752471660000,"o":122358.9,"h":122405.2,"l":122333.3,"c":122405.2,"v":1317100,"usd":10.76388196}
{"ts":1752471720000,"o":122405.2,"h":122461.9,"l":122387.5,"c":122405.6,"v":697600,"usd":5.69894896}
{"ts":1752471780000,"o":122405.6,"h":122424.8,"l":122258,"c":122413.8,"v":1722600,"usd":14.08227709}
{"ts":1752471840000,"o":122413.8,"h":122446.1,"l":122370.7,"c":122446.1,"v":489100,"usd":3.99583784}
{"ts":1752471900000,"o":122446.1,"h":122480.4,"l":122385.5,"c":122437.6,"v":1828400,"usd":14.93387545}
{"ts":1752471960000,"o":122437.6,"h":122442.9,"l":122353.4,"c":122409.1,"v":1202200,"usd":9.82225275}
{"ts":1752472020000,"o":122409.1,"h":122384.1,"l":122346.6,"c":122369.6,"v":72100,"usd":0.58920197}
{"ts":1752472080000,"o":122369.6,"h":122389.4,"l":122300.3,"c":122320,"v":230100,"usd":1.88052721}
{"ts":1752472140000,"o":122320,"h":122328.2,"l":122075.5,"c":122200,"v":2625800,"usd":21.48791128}
{"ts":1752472200000,"o":122200,"h":122225.8,"l":122051.8,"c":122083.9,"v":1912400,"usd":15.65945197}
{"ts":1752472260000,"o":122083.9,"h":122121.4,"l":122030.5,"c":122121.4,"v":525300,"usd":4.30343445}
{"ts":1752472320000,"o":122121.4,"h":122218,"l":122074.3,"c":122156,"v":11883700,"usd":97.2756166}
{"ts":1752472380000,"o":122156,"h":122165.3,"l":122069.1,"c":122069.1,"v":602400,"usd":4.93213147}
{"ts":1752472440000,"o":122069.1,"h":122326.9,"l":122022.5,"c":122307.2,"v":4888000,"usd":40.02080798}
{"ts":1752472500000,"o":122307.2,"h":122579,"l":122307.3,"c":122482,"v":7956800,"usd":64.98035371}
{"ts":1752472560000,"o":122482,"h":122585.4,"l":122400.1,"c":122585.4,"v":7377200,"usd":60.2104577}
{"ts":1752472620000,"o":122585.4,"h":122600,"l":122429.7,"c":122438,"v":661200,"usd":5.3963738}
{"ts":1752472680000,"o":122438,"h":122650,"l":122437.9,"c":122614.6,"v":762900,"usd":6.22734116}
{"ts":1752472740000,"o":122614.6,"h":122652.9,"l":122540.8,"c":122601.6,"v":209100,"usd":1.70545023}
{"ts":1752472800000,"o":122601.6,"h":122628.4,"l":122583,"c":122597.5,"v":257100,"usd":2.09682074}
{"ts":1752472860000,"o":122597.5,"h":122593.1,"l":122519.4,"c":122580.4,"v":395100,"usd":3.22337662}
{"ts":1752472920000,"o":122580.4,"h":122585.6,"l":122488.4,"c":122488.4,"v":251400,"usd":2.05129051}
{"ts":1752472980000,"o":122488.4,"h":122488.8,"l":122396.1,"c":122423,"v":358700,"usd":2.92977837}
{"ts":1752473040000,"o":122423,"h":122428.9,"l":122396,"c":122408.4,"v":171700,"usd":1.40257663}
{"ts":1752473100000,"o":122408.4,"h":122396.5,"l":122226.9,"c":122321.8,"v":1980600,"usd":16.19358166}
{"ts":1752473160000,"o":122321.8,"h":122350.2,"l":122288,"c":122350.2,"v":452600,"usd":3.700647}
{"ts":1752473220000,"o":122350.2,"h":122344.9,"l":122302.7,"c":122319.4,"v":523000,"usd":4.2755968}
{"ts":1752473280000,"o":122319.4,"h":122329.6,"l":122294.6,"c":122294.6,"v":42900,"usd":0.3507395}
{"ts":1752473340000,"o":122294.6,"h":122322.8,"l":122257.2,"c":122322.8,"v":317500,"usd":2.59631242}
{"ts":1752473400000,"o":122322.8,"h":122328.7,"l":122281.7,"c":122281.7,"v":89900,"usd":0.73501806}
{"ts":1752473460000,"o":122281.7,"h":122281.4,"l":122183,"c":122183,"v":285600,"usd":2.33657596}
{"ts":1752473520000,"o":122183,"h":122260.8,"l":122182.7,"c":122235.5,"v":330500,"usd":2.70387877}
{"ts":1752473580000,"o":122235.5,"h":122219.6,"l":122167.2,"c":122167.2,"v":87100,"usd":0.71278754}
{"ts":1752473640000,"o":122167.2,"h":122300,"l":122155.8,"c":122269.4,"v":1396100,"usd":11.42169367}
{"ts":1752473700000,"o":122269.4,"h":122331.8,"l":122218.3,"c":122260.3,"v":711600,"usd":5.82061493}
{"ts":1752473760000,"o":122260.3,"h":122331.7,"l":122239.4,"c":122328.4,"v":409100,"usd":3.34603338}
{"ts":1752473820000,"o":122328.4,"h":122361.5,"l":122259.8,"c":122259.8,"v":150600,"usd":1.23099473}
{"ts":1752473880000,"o":122259.8,"h":122317.3,"l":122215,"c":122317.3,"v":359900,"usd":2.94319808}
{"ts":1752473940000,"o":122317.3,"h":122321.6,"l":122277.2,"c":122310.1,"v":412700,"usd":3.37476341}
{"ts":1752474000000,"o":122310.1,"h":122369.9,"l":122307.4,"c":122369.9,"v":81400,"usd":0.66548417}
{"ts":1752474060000,"o":122369.9,"h":122495.7,"l":122350.8,"c":122469.6,"v":980900,"usd":8.01142972}
{"ts":1752474120000,"o":122469.6,"h":122496,"l":122409,"c":122445.9,"v":369100,"usd":3.01405208}
{"ts":1752474180000,"o":122445.9,"h":122452.8,"l":122425,"c":122452.8,"v":310200,"usd":2.53340086}
{"ts":1752474240000,"o":122452.8,"h":122577.9,"l":122481.1,"c":122542.4,"v":135600,"usd":1.10659026}
{"ts":1752474300000,"o":122542.4,"h":122549.3,"l":122498.8,"c":122498.9,"v":501500,"usd":4.09264126}
{"ts":1752474360000,"o":122498.9,"h":122574,"l":122515.8,"c":122515.8,"v":528400,"usd":4.31136523}
{"ts":1752474420000,"o":122515.8,"h":122525.4,"l":122479.7,"c":122515.9,"v":600000,"usd":4.89783508}
{"ts":1752474480000,"o":122515.9,"h":122555.8,"l":122502.1,"c":122541.1,"v":276600,"usd":2.2573739}
{"ts":1752474540000,"o":122541.1,"h":122556,"l":122515.8,"c":122522,"v":20300,"usd":0.16564509}
{"ts":1752474600000,"o":122522,"h":122562.8,"l":122473.8,"c":122557.8,"v":416100,"usd":3.39595521}
{"ts":1752474660000,"o":122557.8,"h":122509.9,"l":122368.9,"c":122368.9,"v":273100,"usd":2.23017004}
{"ts":1752474720000,"o":122368.9,"h":122368.5,"l":122264,"c":122291.1,"v":498400,"usd":4.07511174}
{"ts":1752474780000,"o":122291.1,"h":122309,"l":122256.4,"c":122309,"v":68700,"usd":0.56177397}
{"ts":1752474840000,"o":122309,"h":122347.4,"l":122309,"c":122347.4,"v":240900,"usd":1.96944323}
{"ts":1752474900000,"o":122347.4,"h":122360,"l":122314.5,"c":122323.3,"v":59900,"usd":0.48960089}
{"ts":1752474960000,"o":122323.3,"h":122324,"l":122309,"c":122324,"v":280500,"usd":2.29312681}
{"ts":1752475020000,"o":122324,"h":122390.3,"l":122309.5,"c":122390.3,"v":1413500,"usd":11.55153379}
{"ts":1752475080000,"o":122390.3,"h":122354.6,"l":122243.9,"c":122268.4,"v":193800,"usd":1.5845218}
{"ts":1752475140000,"o":122268.4,"h":122268.6,"l":122232.7,"c":122246.8,"v":331300,"usd":2.71012572}
{"ts":1752475200000,"o":122246.8,"h":122233.4,"l":122211.5,"c":122232.3,"v":37800,"usd":0.3092603}
{"ts":1752475260000,"o":122232.3,"h":122395.6,"l":122232.4,"c":122352,"v":2010900,"usd":16.44431905}
{"ts":1752475320000,"o":122352,"h":122329.8,"l":122287.9,"c":122287.9,"v":470100,"usd":3.84391944}
{"ts":1752475380000,"o":122287.9,"h":122307.9,"l":122233.3,"c":122238.9,"v":191600,"usd":1.56722512}
{"ts":1752475440000,"o":122238.9,"h":122233.3,"l":122211.5,"c":122226.6,"v":190900,"usd":1.56188744}
{"ts":1752475500000,"o":122226.6,"h":122298.2,"l":122233.8,"c":122298.1,"v":320300,"usd":2.61993351}
{"ts":1752475560000,"o":122298.1,"h":122297,"l":122261.6,"c":122293.6,"v":9700,"usd":0.0793263}
{"ts":1752475620000,"o":122293.6,"h":122302,"l":122231.2,"c":122302,"v":260700,"usd":2.13251326}
{"ts":1752475680000,"o":122302,"h":122301.9,"l":122218.7,"c":122230.2,"v":395300,"usd":3.23403171}
{"ts":1752475740000,"o":122230.2,"h":122238.1,"l":122211.8,"c":122238,"v":143900,"usd":1.17743393}
{"ts":1752475800000,"o":122238,"h":122259.6,"l":122225.8,"c":122259.5,"v":66100,"usd":0.54074447}
{"ts":1752475860000,"o":122259.5,"h":122247.6,"l":122234.5,"c":122246,"v":75200,"usd":0.61520748}
{"ts":1752475920000,"o":122246,"h":122242.6,"l":122211.5,"c":122242.6,"v":108500,"usd":0.88767935}
{"ts":1752475980000,"o":122242.6,"h":122252.7,"l":122211.6,"c":122241.6,"v":345400,"usd":2.82591186}
{"ts":1752476040000,"o":122241.6,"h":122241.6,"l":122231.1,"c":122231.1,"v":6100,"usd":0.04990301}
{"ts":1752476100000,"o":122231.1,"h":122231.1,"l":122196,"c":122196,"v":380800,"usd":3.11561491}
{"ts":1752476160000,"o":122196,"h":122226.3,"l":122192,"c":122221.4,"v":158000,"usd":1.29274724}
{"ts":1752476220000,"o":122221.4,"h":122221.5,"l":122221.5,"c":122221.5,"v":1500,"usd":0.01227285}
{"ts":1752476280000,"o":122221.5,"h":122221.4,"l":122195.1,"c":122195.1,"v":55600,"usd":0.45492165}
{"ts":1752476340000,"o":122195.1,"h":122223.5,"l":122195,"c":122219.3,"v":220500,"usd":1.8043977}
{"ts":1752476400000,"o":122219.3,"h":122252,"l":122219.3,"c":122252,"v":101700,"usd":0.83202938}
{"ts":1752476460000,"o":122252,"h":122303.1,"l":122243.2,"c":122259.8,"v":174900,"usd":1.43040376}
{"ts":1752476520000,"o":122259.8,"h":122302.8,"l":122246.5,"c":122250.4,"v":33300,"usd":0.27234197}
{"ts":1752476580000,"o":122250.4,"h":122256.3,"l":122213.1,"c":122213.2,"v":246000,"usd":2.01257328}
{"ts":1752476640000,"o":122213.2,"h":122234.1,"l":122209.7,"c":122226.2,"v":146900,"usd":1.20190348}
{"ts":1752476700000,"o":122226.2,"h":122256.3,"l":122229.7,"c":122229.7,"v":91400,"usd":0.74769405}
{"ts":1752476760000,"o":122229.7,"h":122426.9,"l":122231.5,"c":122425.6,"v":5401000,"usd":44.14528268}
{"ts":1752476820000,"o":122425.6,"h":122414,"l":122300,"c":122300,"v":1253400,"usd":10.24059693}
{"ts":1752476880000,"o":122300,"h":122323.3,"l":122267,"c":122290.1,"v":315900,"usd":2.58336463}
{"ts":1752476940000,"o":122290.1,"h":122420.9,"l":122293.7,"c":122420.9,"v":384400,"usd":3.14072541}
{"ts":1752477000000,"o":122420.9,"h":122495.6,"l":122421,"c":122495.6,"v":110500,"usd":0.90245906}
{"ts":1752477060000,"o":122495.6,"h":122554.8,"l":122429,"c":122429,"v":1408000,"usd":11.49660122}
{"ts":1752477120000,"o":122429,"h":122411.4,"l":122366.3,"c":122372.4,"v":1153600,"usd":9.42612094}
{"ts":1752477180000,"o":122372.4,"h":122456,"l":122390.4,"c":122456,"v":169200,"usd":1.38208182}
{"ts":1752477240000,"o":122456,"h":122472.5,"l":122382.5,"c":122410,"v":1563100,"usd":12.76671386}
{"ts":1752477300000,"o":122410,"h":122400.3,"l":122358.6,"c":122358.6,"v":156300,"usd":1.27701143}
{"ts":1752477360000,"o":122358.6,"h":122379.6,"l":122334.4,"c":122379.6,"v":283400,"usd":2.31630365}
{"ts":1752477420000,"o":122379.6,"h":122396.4,"l":122334.3,"c":122350.3,"v":175800,"usd":1.436935}
{"ts":1752477480000,"o":122350.3,"h":122422.1,"l":122359.8,"c":122374.7,"v":289500,"usd":2.3657563}
{"ts":1752477540000,"o":122374.7,"h":122383.3,"l":122353,"c":122383.3,"v":33100,"usd":0.27049402}
{"ts":1752477600000,"o":122383.3,"h":122466.6,"l":122408.2,"c":122459.7,"v":172200,"usd":1.406291}
{"ts":1752477660000,"o":122459.7,"h":122497.3,"l":122445.8,"c":122497.3,"v":257700,"usd":2.10398313}
{"ts":1752477720000,"o":122497.3,"h":122496.8,"l":122450,"c":122486.6,"v":160300,"usd":1.30876459}
{"ts":1752477780000,"o":122486.6,"h":122535.3,"l":122500,"c":122535.3,"v":28700,"usd":0.23428439}
{"ts":1752477840000,"o":122535.3,"h":122569.9,"l":122479,"c":122479,"v":384700,"usd":3.13893401}
{"ts":1752477900000,"o":122479,"h":122570,"l":122462.2,"c":122501.3,"v":272700,"usd":2.22531461}
{"ts":1752477960000,"o":122501.3,"h":122500,"l":122415.3,"c":122424.4,"v":144200,"usd":1.17759965}
{"ts":1752478020000,"o":122424.4,"h":122476.8,"l":122400.1,"c":122476.8,"v":305800,"usd":2.49767654}
{"ts":1752478080000,"o":122476.8,"h":122491.8,"l":122452.1,"c":122452.1,"v":471800,"usd":3.85231346}
{"ts":1752478140000,"o":122452.1,"h":122451.2,"l":122440.4,"c":122450.5,"v":10100,"usd":0.08248497}
{"ts":1752478200000,"o":122450.5,"h":122487.9,"l":122417.5,"c":122417.5,"v":137200,"usd":1.12040676}
{"ts":1752478260000,"o":122417.5,"h":122490.9,"l":122421.4,"c":122490.9,"v":298700,"usd":2.43914616}
{"ts":1752478320000,"o":122490.9,"h":122515.7,"l":122461.8,"c":122466.4,"v":194600,"usd":1.58876786}
{"ts":1752478380000,"o":122466.4,"h":122588.3,"l":122479.5,"c":122588.1,"v":490300,"usd":4.00192554}
{"ts":1752478440000,"o":122588.1,"h":122660.7,"l":122566.8,"c":122590.5,"v":282500,"usd":2.30344958}
{"ts":1752478500000,"o":122590.5,"h":122700,"l":122590.5,"c":122656,"v":204400,"usd":1.66631359}
{"ts":1752478560000,"o":122656,"h":122703.8,"l":122655.9,"c":122689.9,"v":434900,"usd":3.54502256}
{"ts":1752478620000,"o":122689.9,"h":122954.9,"l":122676.6,"c":122804.2,"v":3147500,"usd":25.62232069}
{"ts":1752478680000,"o":122804.2,"h":122899.9,"l":122712,"c":122866.3,"v":890700,"usd":7.25121312}
{"ts":1752478740000,"o":122866.3,"h":123858.7,"l":122877.7,"c":123328.7,"v":31058000,"usd":251.68360636}
{"ts":1752478800000,"o":123328.7,"h":123336.4,"l":123040,"c":123053.9,"v":4362400,"usd":35.42307919}
{"ts":1752478860000,"o":123053.9,"h":123214.7,"l":123053.9,"c":123161.8,"v":3540400,"usd":28.74391113}
{"ts":1752478920000,"o":123161.8,"h":123186.7,"l":123072.4,"c":123173.4,"v":1214100,"usd":9.86028119}
{"ts":1752478980000,"o":123173.4,"h":123265.1,"l":123152.2,"c":123235.5,"v":613700,"usd":4.98003375}
{"ts":1752479040000,"o":123235.5,"h":123223.8,"l":123096.7,"c":123096.7,"v":1177100,"usd":9.55857044}
{"ts":1752479100000,"o":123096.7,"h":123082.2,"l":123004.2,"c":123016.5,"v":573300,"usd":4.65971042}
{"ts":1752479160000,"o":123016.5,"h":123016.4,"l":122923.8,"c":122973.4,"v":1412500,"usd":11.48859443}
{"ts":1752479220000,"o":122973.4,"h":122986.9,"l":122909.1,"c":122929,"v":725200,"usd":5.89877562}
{"ts":1752479280000,"o":122929,"h":122932.7,"l":122794.1,"c":122912.4,"v":1452800,"usd":11.82608324}
{"ts":1752479340000,"o":122912.4,"h":122996.9,"l":122889.4,"c":122932.7,"v":312400,"usd":2.54125082}
{"ts":1752479400000,"o":122932.7,"h":123039.5,"l":122902.5,"c":123036.8,"v":486500,"usd":3.95548717}
{"ts":1752479460000,"o":123036.8,"h":123050.2,"l":122975.2,"c":122975.2,"v":146200,"usd":1.1885291}
{"ts":1752479520000,"o":122975.2,"h":122953.2,"l":122883.5,"c":122883.5,"v":164500,"usd":1.33839219}
{"ts":1752479580000,"o":122883.5,"h":122937.4,"l":122850,"c":122913,"v":616000,"usd":5.01250464}
{"ts":1752479640000,"o":122913,"h":123077.8,"l":122918.9,"c":123074.4,"v":720400,"usd":5.85588865}
{"ts":1752479700000,"o":123074.4,"h":123114.1,"l":123054.1,"c":123100,"v":409700,"usd":3.32813651}
{"ts":1752479760000,"o":123100,"h":123074.6,"l":123030.1,"c":123030.1,"v":711700,"usd":5.78375429}
{"ts":1752479820000,"o":123030.1,"h":123002.4,"l":122911.9,"c":122946.6,"v":488400,"usd":3.97263756}
{"ts":1752479880000,"o":122946.6,"h":122963.9,"l":122916.8,"c":122941.4,"v":297800,"usd":2.42243843}
{"ts":1752479940000,"o":122941.4,"h":122977.7,"l":122900,"c":122900,"v":130100,"usd":1.05815925}
{"ts":1752480000000,"o":122900,"h":122894.3,"l":122846.9,"c":122888.6,"v":227800,"usd":1.85411063}
{"ts":1752480060000,"o":122888.6,"h":122920.9,"l":122818.8,"c":122824.2,"v":1256200,"usd":10.22136981}
{"ts":1752480120000,"o":122824.2,"h":122856.6,"l":122756.5,"c":122776.7,"v":1566000,"usd":12.75412267}
{"ts":1752480180000,"o":122776.7,"h":122780.6,"l":122734.5,"c":122753.6,"v":129200,"usd":1.05246032}
{"ts":1752480240000,"o":122753.6,"h":122794.1,"l":122729.4,"c":122730.3,"v":1280700,"usd":10.43133838}
{"ts":1752480300000,"o":122730.3,"h":122730.2,"l":122653.3,"c":122660.2,"v":341600,"usd":2.78426813}
{"ts":1752480360000,"o":122660.2,"h":122664.4,"l":122545.7,"c":122602.1,"v":1679400,"usd":13.69877713}
{"ts":1752480420000,"o":122602.1,"h":122655.2,"l":122589.6,"c":122647.8,"v":525000,"usd":4.28117487}
{"ts":1752480480000,"o":122647.8,"h":122701.5,"l":122622.3,"c":122654.2,"v":1523800,"usd":12.42190531}
{"ts":1752480540000,"o":122654.2,"h":122681,"l":122615.3,"c":122628.8,"v":782900,"usd":6.38315918}
{"ts":1752480600000,"o":122628.8,"h":122624,"l":122559.8,"c":122568.6,"v":206000,"usd":1.68067094}
{"ts":1752480660000,"o":122568.6,"h":122593.8,"l":122500,"c":122518.5,"v":930900,"usd":7.59650682}
{"ts":1752480720000,"o":122518.5,"h":122583.8,"l":122483.3,"c":122518.7,"v":2209700,"usd":18.03367367}
{"ts":1752480780000,"o":122518.7,"h":122554.3,"l":122498.9,"c":122516.5,"v":480900,"usd":3.9249173}
{"ts":1752480840000,"o":122516.5,"h":122540.8,"l":122499.9,"c":122517.4,"v":143400,"usd":1.17043296}
{"ts":1752480900000,"o":122517.4,"h":122543.1,"l":122512.3,"c":122522.3,"v":167500,"usd":1.36709238}
{"ts":1752480960000,"o":122522.3,"h":122549.4,"l":122500,"c":122500,"v":69100,"usd":0.56393896}
{"ts":1752481020000,"o":122500,"h":122561,"l":122475.7,"c":122533.6,"v":149200,"usd":1.21788099}
{"ts":1752481080000,"o":122533.6,"h":122542.5,"l":122493.9,"c":122542.5,"v":174100,"usd":1.42100744}
{"ts":1752481140000,"o":122542.5,"h":122577.8,"l":122509.6,"c":122561.6,"v":1003400,"usd":8.18766877}
{"ts":1752481200000,"o":122561.6,"h":122635.9,"l":122561.6,"c":122628.9,"v":101600,"usd":0.82879598}
{"ts":1752481260000,"o":122628.9,"h":122628.9,"l":122554.1,"c":122554.1,"v":34400,"usd":0.28064046}
{"ts":1752481320000,"o":122554.1,"h":122549.3,"l":122412.1,"c":122436.5,"v":1143700,"usd":9.3392785}
{"ts":1752481380000,"o":122436.5,"h":122477.5,"l":122412.1,"c":122453.4,"v":511000,"usd":4.17343474}
{"ts":1752481440000,"o":122453.4,"h":122486,"l":122429.3,"c":122485.2,"v":295200,"usd":2.41089814}
{"ts":1752481500000,"o":122485.2,"h":122501.5,"l":122450.4,"c":122463.4,"v":167900,"usd":1.3709504}
{"ts":1752481560000,"o":122463.4,"h":122493.2,"l":122440.7,"c":122482.8,"v":508800,"usd":4.15477684}
{"ts":1752481620000,"o":122482.8,"h":122521.6,"l":122480.6,"c":122480.6,"v":72800,"usd":0.5942346}
{"ts":1752481680000,"o":122480.6,"h":122523.2,"l":122464.2,"c":122474.6,"v":824400,"usd":6.72982747}
{"ts":1752481740000,"o":122474.6,"h":122561.3,"l":122454.1,"c":122561.3,"v":280700,"usd":2.29152605}
{"ts":1752481800000,"o":122561.3,"h":122535.2,"l":122518.6,"c":122518.9,"v":125100,"usd":1.02098674}
{"ts":1752481860000,"o":122518.9,"h":122653.6,"l":122553.5,"c":122653.5,"v":510800,"usd":4.16724991}
{"ts":1752481920000,"o":122653.5,"h":122699.9,"l":122625.3,"c":122664.8,"v":76500,"usd":0.62370047}
{"ts":1752481980000,"o":122664.8,"h":122705,"l":122672.4,"c":122687.3,"v":273400,"usd":2.22852699}
{"ts":1752482040000,"o":122687.3,"h":122718.9,"l":122679.3,"c":122718.9,"v":50400,"usd":0.41078113}
{"ts":1752482100000,"o":122718.9,"h":122715.9,"l":122627.3,"c":122627.3,"v":118300,"usd":0.96456115}
{"ts":1752482160000,"o":122627.3,"h":122673,"l":122592,"c":122616.2,"v":479800,"usd":3.91159834}
{"ts":1752482220000,"o":122616.2,"h":122665.7,"l":122615.2,"c":122640,"v":85500,"usd":0.69722655}
{"ts":1752482280000,"o":122640,"h":122678.4,"l":122622.3,"c":122623.4,"v":83800,"usd":0.68329859}
{"ts":1752482340000,"o":122623.4,"h":122669.9,"l":122637.4,"c":122657.9,"v":43200,"usd":0.35219997}
{"ts":1752482400000,"o":122657.9,"h":122695.6,"l":122642.2,"c":122695.6,"v":105700,"usd":0.86172615}
{"ts":1752482460000,"o":122695.6,"h":122709.7,"l":122683,"c":122703.5,"v":244900,"usd":1.99602917}
{"ts":1752482520000,"o":122703.5,"h":122756,"l":122700.6,"c":122745.9,"v":193600,"usd":1.57761468}
{"ts":1752482580000,"o":122745.9,"h":122764,"l":122713,"c":122764,"v":202500,"usd":1.64986907}
{"ts":1752482640000,"o":122764,"h":122810.9,"l":122750.3,"c":122763.3,"v":2386400,"usd":19.434465}
{"ts":1752482700000,"o":122763.3,"h":122804.7,"l":122769.5,"c":122769.5,"v":300300,"usd":2.44574408}
{"ts":1752482760000,"o":122769.5,"h":122848.5,"l":122769.5,"c":122769.6,"v":1534900,"usd":12.49755069}
{"ts":1752482820000,"o":122769.6,"h":122769.5,"l":122700.5,"c":122724.4,"v":473600,"usd":3.85886943}
{"ts":1752482880000,"o":122724.4,"h":122717.1,"l":122686.5,"c":122689.4,"v":512300,"usd":4.1752219}
{"ts":1752482940000,"o":122689.4,"h":122714.3,"l":122670,"c":122670.1,"v":205200,"usd":1.6724898}
{"ts":1752483000000,"o":122670.1,"h":122714.8,"l":122670,"c":122703.2,"v":244200,"usd":1.99042674}
{"ts":1752483060000,"o":122703.2,"h":122785,"l":122724.3,"c":122785,"v":500600,"usd":4.07795257}
{"ts":1752483120000,"o":122785,"h":122814.2,"l":122755.4,"c":122784.1,"v":168700,"usd":1.37411721}
{"ts":1752483180000,"o":122784.1,"h":122781.9,"l":122700.1,"c":122749.7,"v":429300,"usd":3.49747266}
{"ts":1752483240000,"o":122749.7,"h":122806.1,"l":122749.7,"c":122760.3,"v":969800,"usd":7.89920904}
{"ts":1752483300000,"o":122760.3,"h":122746.4,"l":122662.4,"c":122670.1,"v":716800,"usd":5.84112585}
{"ts":1752483360000,"o":122670.1,"h":122670,"l":122632.5,"c":122636.5,"v":223900,"usd":1.82553725}
{"ts":1752483420000,"o":122636.5,"h":122655.2,"l":122601,"c":122642.8,"v":679300,"usd":5.53972125}
{"ts":1752483480000,"o":122642.8,"h":122697.6,"l":122637.6,"c":122673.9,"v":510900,"usd":4.16498776}
{"ts":1752483540000,"o":122673.9,"h":122690.3,"l":122633.3,"c":122663,"v":252800,"usd":2.0609457}
{"ts":1752483600000,"o":122663,"h":122697.5,"l":122657.6,"c":122671.9,"v":216500,"usd":1.76486276}
{"ts":1752483660000,"o":122671.9,"h":122698.4,"l":122643.1,"c":122643.1,"v":261800,"usd":2.13436974}
{"ts":1752483720000,"o":122643.1,"h":122646.7,"l":122629.8,"c":122629.8,"v":221600,"usd":1.80697654}
{"ts":1752483780000,"o":122629.8,"h":122662.2,"l":122578.6,"c":122610,"v":5674900,"usd":46.27742226}
{"ts":1752483840000,"o":122610,"h":122625,"l":122590,"c":122608.4,"v":548600,"usd":4.47492066}
{"ts":1752483900000,"o":122608.4,"h":122621.8,"l":122609.1,"c":122614.6,"v":198400,"usd":1.61807841}
{"ts":1752483960000,"o":122614.6,"h":122628.9,"l":122607.6,"c":122607.6,"v":302100,"usd":2.46374871}
{"ts":1752484020000,"o":122607.6,"h":122613.7,"l":122585.1,"c":122610.5,"v":176200,"usd":1.43721967}
{"ts":1752484080000,"o":122610.5,"h":122619.7,"l":122606.5,"c":122606.6,"v":110000,"usd":0.89713046}
{"ts":1752484140000,"o":122606.6,"h":122652.5,"l":122606.6,"c":122623.9,"v":337400,"usd":2.75173117}
{"ts":1752484200000,"o":122623.9,"h":122613.1,"l":122541.2,"c":122556.1,"v":1857100,"usd":15.15104124}
{"ts":1752484260000,"o":122556.1,"h":122565.1,"l":122538.4,"c":122538.4,"v":648800,"usd":5.29458419}
{"ts":1752484320000,"o":122538.4,"h":122552.3,"l":122513.3,"c":122513.3,"v":1593300,"usd":13.00273459}
{"ts":1752484380000,"o":122513.3,"h":122514.6,"l":122312.3,"c":122329.5,"v":7155700,"usd":58.44759755}
{"ts":1752484440000,"o":122329.5,"h":122463.1,"l":122323.3,"c":122422,"v":986700,"usd":8.06187099}
{"ts":1752484500000,"o":122422,"h":122422,"l":122353.8,"c":122365,"v":717900,"usd":5.86633209}
{"ts":1752484560000,"o":122365,"h":122402.9,"l":122323,"c":122345.1,"v":362800,"usd":2.9650094}
{"ts":1752484620000,"o":122345.1,"h":122349.7,"l":122260.6,"c":122346,"v":2211500,"usd":18.08503994}
{"ts":1752484680000,"o":122346,"h":122368.5,"l":122317.3,"c":122317.3,"v":560300,"usd":4.57936972}
{"ts":1752484740000,"o":122317.3,"h":122299.2,"l":122206.8,"c":122234.4,"v":1210000,"usd":9.89972248}
{"ts":1752484800000,"o":122234.4,"h":122298.9,"l":122216.2,"c":122282.2,"v":255700,"usd":2.09145159}
{"ts":1752484860000,"o":122282.2,"h":122334.8,"l":122266.3,"c":122310.2,"v":327500,"usd":2.677992}
{"ts":1752484920000,"o":122310.2,"h":122380,"l":122310.2,"c":122380,"v":668600,"usd":5.46381343}
{"ts":1752484980000,"o":122380,"h":122414,"l":122332.5,"c":122332.5,"v":473700,"usd":3.87069499}
{"ts":1752485040000,"o":122332.5,"h":122345.5,"l":122313.9,"c":122313.9,"v":19400,"usd":0.15859308}
{"ts":1752485100000,"o":122313.9,"h":122321.6,"l":122222.6,"c":122236.5,"v":1932800,"usd":15.80658293}
{"ts":1752485160000,"o":122236.5,"h":122266.1,"l":122211.1,"c":122247.7,"v":127700,"usd":1.04481316}
{"ts":1752485220000,"o":122247.7,"h":122298.9,"l":122225.9,"c":122226.2,"v":569200,"usd":4.6546853}
{"ts":1752485280000,"o":122226.2,"h":122238.3,"l":122228.3,"c":122238.3,"v":4100,"usd":0.03354101}
{"ts":1752485340000,"o":122238.3,"h":122240,"l":122075.5,"c":122075.6,"v":2981800,"usd":24.40616464}
{"ts":1752485400000,"o":122075.6,"h":122143.7,"l":122024.4,"c":122139.3,"v":1359700,"usd":11.13812397}
{"ts":1752485460000,"o":122139.3,"h":122127,"l":122063.8,"c":122076.6,"v":214800,"usd":1.75896967}
{"ts":1752485520000,"o":122076.6,"h":122145.9,"l":122076.7,"c":122144.6,"v":224000,"usd":1.83470244}
{"ts":1752485580000,"o":122144.6,"h":122239.8,"l":122171.8,"c":122200,"v":299400,"usd":2.44985473}
{"ts":1752485640000,"o":122200,"h":122276.1,"l":122200.3,"c":122245.5,"v":815000,"usd":6.66701686}
{"ts":1752485700000,"o":122245.5,"h":122265.7,"l":122232.1,"c":122265.6,"v":59700,"usd":0.48835423}
{"ts":1752485760000,"o":122265.6,"h":122326.3,"l":122256.6,"c":122268.8,"v":1385400,"usd":11.327963}
{"ts":1752485820000,"o":122268.8,"h":122255.3,"l":122243.7,"c":122243.7,"v":63600,"usd":0.52022344}
{"ts":1752485880000,"o":122243.7,"h":122256.5,"l":122182.4,"c":122182.4,"v":711700,"usd":5.82351028}
{"ts":1752485940000,"o":122182.4,"h":122205.5,"l":122126.8,"c":122169.3,"v":379800,"usd":3.10899673}
{"ts":1752486000000,"o":122169.3,"h":122181.2,"l":122148.5,"c":122171.5,"v":186700,"usd":1.52815329}
{"ts":1752486060000,"o":122171.5,"h":122149.6,"l":122100,"c":122100,"v":912600,"usd":7.47221343}
{"ts":1752486120000,"o":122100,"h":122102.3,"l":122010.8,"c":122056.1,"v":950900,"usd":7.79139165}
{"ts":1752486180000,"o":122056.1,"h":122103,"l":122056.2,"c":122103,"v":366300,"usd":3.00036212}
{"ts":1752486240000,"o":122103,"h":122236.4,"l":122091.5,"c":122154,"v":1083100,"usd":8.86584549}
{"ts":1752486300000,"o":122154,"h":122220,"l":122123.2,"c":122123.2,"v":112200,"usd":0.91856569}
{"ts":1752486360000,"o":122123.2,"h":122141.1,"l":122032.2,"c":122040.1,"v":289100,"usd":2.36781643}
{"ts":1752486420000,"o":122040.1,"h":122220,"l":122039.2,"c":122181.6,"v":2734800,"usd":22.38551525}
{"ts":1752486480000,"o":122181.6,"h":122214.7,"l":122100,"c":122109.7,"v":1136000,"usd":9.29942582}
{"ts":1752486540000,"o":122109.7,"h":122173.5,"l":122113.6,"c":122140.1,"v":423500,"usd":3.46708193}
{"ts":1752486600000,"o":122140.1,"h":122259.9,"l":122152,"c":122259.8,"v":1373900,"usd":11.24114079}
{"ts":1752486660000,"o":122259.8,"h":122251.7,"l":122200,"c":122251.7,"v":283300,"usd":2.31786869}
{"ts":1752486720000,"o":122251.7,"h":122243.2,"l":122208.3,"c":122227.8,"v":9400,"usd":0.07690713}
{"ts":1752486780000,"o":122227.8,"h":122229.1,"l":122191.4,"c":122191.4,"v":58900,"usd":0.48190608}
{"ts":1752486840000,"o":122191.4,"h":122191.3,"l":122100.1,"c":122153.4,"v":288300,"usd":2.36013358}
{"ts":1752486900000,"o":122153.4,"h":122149.9,"l":122112.2,"c":122131.5,"v":250500,"usd":2.05087228}
{"ts":1752486960000,"o":122131.5,"h":122131.4,"l":122087.4,"c":122087.4,"v":745100,"usd":6.10232385}
{"ts":1752487020000,"o":122087.4,"h":122102,"l":122089.9,"c":122102,"v":50800,"usd":0.41608536}
{"ts":1752487080000,"o":122102,"h":122104.1,"l":122073.2,"c":122080.1,"v":276800,"usd":2.26715219}
{"ts":1752487140000,"o":122080.1,"h":122110.8,"l":122084.3,"c":122099.1,"v":24500,"usd":0.20065516}
{"ts":1752487200000,"o":122099.1,"h":122099.2,"l":122099.1,"c":122099.1,"v":2500,"usd":0.02047525}
{"ts":1752487260000,"o":122099.1,"h":122100,"l":122096.7,"c":122096.7,"v":138300,"usd":1.13268188}
{"ts":1752487320000,"o":122096.7,"h":122110.4,"l":122074.1,"c":122074.1,"v":300800,"usd":2.46374395}
{"ts":1752487380000,"o":122074.1,"h":122100.8,"l":122023.2,"c":122098.9,"v":216400,"usd":1.7727893}
{"ts":1752487440000,"o":122098.9,"h":122090.5,"l":122026.3,"c":122082.9,"v":79400,"usd":0.65048631}
{"ts":1752487500000,"o":122082.9,"h":122082.1,"l":122006.1,"c":122020.7,"v":446800,"usd":3.66102337}
{"ts":1752487560000,"o":122020.7,"h":122020.8,"l":121822.4,"c":121862.9,"v":8368400,"usd":68.65344673}
{"ts":1752487620000,"o":121862.9,"h":121917.1,"l":121862.9,"c":121895.8,"v":284900,"usd":2.33731233}
{"ts":1752487680000,"o":121895.8,"h":121895.7,"l":121741.1,"c":121810,"v":3094600,"usd":25.40882926}
{"ts":1752487740000,"o":121810,"h":121810,"l":121750,"c":121773.6,"v":115900,"usd":0.95175247}
{"ts":1752487800000,"o":121773.6,"h":121800,"l":121778.9,"c":121779,"v":132700,"usd":1.08957048}
{"ts":1752487860000,"o":121779,"h":121900,"l":121779,"c":121900,"v":501500,"usd":4.11670755}
{"ts":1752487920000,"o":121900,"h":121952.3,"l":121899.8,"c":121950,"v":400000,"usd":3.28042478}
{"ts":1752487980000,"o":121950,"h":121939.3,"l":121875.2,"c":121890,"v":58800,"usd":0.48234629}
{"ts":1752488040000,"o":121890,"h":121922.8,"l":121881.1,"c":121900.3,"v":150700,"usd":1.23619895}
{"ts":1752488100000,"o":121900.3,"h":121915.6,"l":121881.2,"c":121882.1,"v":494000,"usd":4.05226446}
{"ts":1752488160000,"o":121882.1,"h":121919.2,"l":121862,"c":121884.8,"v":360400,"usd":2.95666148}
{"ts":1752488220000,"o":121884.8,"h":121884.7,"l":121840,"c":121840,"v":431400,"usd":3.54034564}
{"ts":1752488280000,"o":121840,"h":121853.3,"l":121822.4,"c":121844.4,"v":315100,"usd":2.58609025}
{"ts":1752488340000,"o":121844.4,"h":121883.9,"l":121847.6,"c":121869.7,"v":105300,"usd":0.86402477}
{"ts":1752488400000,"o":121869.7,"h":122019.4,"l":121861,"c":121983.1,"v":2432000,"usd":19.94230964}
{"ts":1752488460000,"o":121983.1,"h":122010.1,"l":121957.3,"c":121957.4,"v":168000,"usd":1.37711726}
{"ts":1752488520000,"o":121957.4,"h":121988.9,"l":121955.7,"c":121985.8,"v":330800,"usd":2.71182563}
{"ts":1752488580000,"o":121985.8,"h":122020,"l":121956.9,"c":122020,"v":2172300,"usd":17.80561801}
{"ts":1752488640000,"o":122020,"h":122034.5,"l":121997.3,"c":122013.9,"v":80400,"usd":0.65888605}
{"ts":1752488700000,"o":122013.9,"h":122013.9,"l":122001.6,"c":122001.7,"v":475300,"usd":3.89549148}
{"ts":1752488760000,"o":122001.7,"h":122059.9,"l":122001.7,"c":122059.9,"v":223200,"usd":1.82902196}
{"ts":1752488820000,"o":122059.9,"h":122080,"l":122031.3,"c":122037.4,"v":646900,"usd":5.29979172}
{"ts":1752488880000,"o":122037.4,"h":122037.3,"l":121976,"c":121976.1,"v":546400,"usd":4.47833624}
{"ts":1752488940000,"o":121976.1,"h":122027.5,"l":121982.8,"c":122010.3,"v":88400,"usd":0.72454728}
{"ts":1752489000000,"o":122010.3,"h":122027.9,"l":122008.9,"c":122018.2,"v":42900,"usd":0.35159433}
{"ts":1752489060000,"o":122018.2,"h":122018.1,"l":121976,"c":121976.1,"v":123500,"usd":1.01244588}
{"ts":1752489120000,"o":121976.1,"h":122030.1,"l":121966.9,"c":121997.4,"v":209400,"usd":1.71622301}
{"ts":1752489180000,"o":121997.4,"h":122008.3,"l":121937,"c":121958.5,"v":244700,"usd":2.00654579}
{"ts":1752489240000,"o":121958.5,"h":122051.1,"l":121958.5,"c":122000.1,"v":1011000,"usd":8.28651479}
{"ts":1752489300000,"o":122000.1,"h":122079.8,"l":122000,"c":122071.5,"v":361700,"usd":2.96332331}
{"ts":1752489360000,"o":122071.5,"h":122086.3,"l":122025.1,"c":122086.2,"v":401800,"usd":3.29179828}
{"ts":1752489420000,"o":122086.2,"h":122160,"l":122075.4,"c":122120.3,"v":1030100,"usd":8.43457299}
{"ts":1752489480000,"o":122120.3,"h":122160,"l":122102.9,"c":122160,"v":578700,"usd":4.73860331}
{"ts":1752489540000,"o":122160,"h":122196,"l":122125.1,"c":122138.4,"v":964600,"usd":7.89496569}
{"ts":1752489600000,"o":122138.4,"h":122235.3,"l":122138.4,"c":122221.7,"v":2309400,"usd":18.89753587}
{"ts":1752489660000,"o":122221.7,"h":122203.1,"l":122134.3,"c":122186.9,"v":441500,"usd":3.61347584}
{"ts":1752489720000,"o":122186.9,"h":122188.7,"l":122150.7,"c":122167,"v":446600,"usd":3.65534379}
{"ts":1752489780000,"o":122167,"h":122174,"l":122157.9,"c":122173,"v":245400,"usd":2.00880358}
{"ts":1752489840000,"o":122173,"h":122172.5,"l":122118.8,"c":122118.8,"v":167800,"usd":1.37386697}
{"ts":1752489900000,"o":122118.8,"h":122139.5,"l":122118.7,"c":122139.5,"v":128800,"usd":1.05467047}
{"ts":1752489960000,"o":122139.5,"h":122139.5,"l":122118.7,"c":122118.7,"v":10400,"usd":0.08515294}
{"ts":1752490020000,"o":122118.7,"h":122169.4,"l":122118.8,"c":122158.6,"v":495700,"usd":4.0580148}
{"ts":1752490080000,"o":122158.6,"h":122148.5,"l":122081.3,"c":122081.3,"v":430500,"usd":3.52524965}
{"ts":1752490140000,"o":122081.3,"h":122116,"l":122088.1,"c":122116,"v":78300,"usd":0.64128683}
{"ts":1752490200000,"o":122116,"h":122115.9,"l":122040.7,"c":122040.7,"v":486500,"usd":3.98569674}
{"ts":1752490260000,"o":122040.7,"h":122042,"l":122005.4,"c":122005.4,"v":346400,"usd":2.83858724}
{"ts":1752490320000,"o":122005.4,"h":122039.6,"l":122004.6,"c":122004.7,"v":127000,"usd":1.04087496}
{"ts":1752490380000,"o":122004.7,"h":122021.5,"l":122004.7,"c":122011.9,"v":126700,"usd":1.03845909}
{"ts":1752490440000,"o":122011.9,"h":122018.4,"l":122012,"c":122013.5,"v":40700,"usd":0.33357266}
{"ts":1752490500000,"o":122013.5,"h":122019,"l":122013.5,"c":122019,"v":24900,"usd":0.20407514}
{"ts":1752490560000,"o":122019,"h":122041.6,"l":122016.3,"c":122016.3,"v":165000,"usd":1.35222839}
{"ts":1752490620000,"o":122016.3,"h":122019.8,"l":122009.2,"c":122019.8,"v":68700,"usd":0.563033}
{"ts":1752490680000,"o":122019.8,"h":122055,"l":122016.6,"c":122043.1,"v":284000,"usd":2.3271517}
{"ts":1752490740000,"o":122043.1,"h":122034.3,"l":121970.8,"c":121973.8,"v":429300,"usd":3.51856486}
{"ts":1752490800000,"o":121973.8,"h":121996.8,"l":121980.1,"c":121996,"v":151900,"usd":1.24528327}
{"ts":1752490860000,"o":121996,"h":121980,"l":121892.7,"c":121917.8,"v":247300,"usd":2.02832056}
{"ts":1752490920000,"o":121917.8,"h":121910,"l":121852.6,"c":121852.6,"v":157300,"usd":1.29073809}
{"ts":1752490980000,"o":121852.6,"h":121874.5,"l":121852.5,"c":121852.6,"v":75700,"usd":0.62122307}
{"ts":1752491040000,"o":121852.6,"h":121969,"l":121874.2,"c":121912.2,"v":110200,"usd":0.90372224}
{"ts":1752491100000,"o":121912.2,"h":121922.3,"l":121881.8,"c":121896.6,"v":180000,"usd":1.47644896}
{"ts":1752491160000,"o":121896.6,"h":121927.3,"l":121877,"c":121877,"v":233500,"usd":1.91523176}
{"ts":1752491220000,"o":121877,"h":121907.1,"l":121875.6,"c":121875.6,"v":58200,"usd":0.47750874}
{"ts":1752491280000,"o":121875.6,"h":121888,"l":121852.6,"c":121852.7,"v":82000,"usd":0.6728583}
{"ts":1752491340000,"o":121852.7,"h":121870.4,"l":121834.8,"c":121870.4,"v":1061300,"usd":8.709905}
{"ts":1752491400000,"o":121870.4,"h":121892.7,"l":121845.8,"c":121868.7,"v":202100,"usd":1.65840187}
{"ts":1752491460000,"o":121868.7,"h":121878.1,"l":121868.7,"c":121878.1,"v":458700,"usd":3.76385375}
{"ts":1752491520000,"o":121878.1,"h":121870,"l":121839.5,"c":121839.5,"v":213300,"usd":1.75040687}
{"ts":1752491580000,"o":121839.5,"h":121863.2,"l":121803.2,"c":121803.2,"v":269200,"usd":2.20940084}
{"ts":1752491640000,"o":121803.2,"h":121803.2,"l":121745.5,"c":121772.7,"v":1074400,"usd":8.82384769}
{"ts":1752491700000,"o":121772.7,"h":121772.6,"l":121749.9,"c":121755,"v":232400,"usd":1.90881854}
{"ts":1752491760000,"o":121755,"h":121751,"l":121715.4,"c":121715.4,"v":220600,"usd":1.8122167}
{"ts":1752491820000,"o":121715.4,"h":121715.5,"l":121601.8,"c":121655.6,"v":1561500,"usd":12.8367621}
{"ts":1752491880000,"o":121655.6,"h":121646.1,"l":121438.9,"c":121617,"v":2533200,"usd":20.84438399}
{"ts":1752491940000,"o":121617,"h":121719.3,"l":121610.1,"c":121702.4,"v":717000,"usd":5.89323108}
{"ts":1752492000000,"o":121702.4,"h":121776,"l":121694.1,"c":121742.6,"v":493600,"usd":4.05477131}
{"ts":1752492060000,"o":121742.6,"h":121780,"l":121712.6,"c":121712.7,"v":225400,"usd":1.85147426}
{"ts":1752492120000,"o":121712.7,"h":121727.8,"l":121721.4,"c":121727.8,"v":52000,"usd":0.42720396}
{"ts":1752492180000,"o":121727.8,"h":121727.7,"l":121644,"c":121670.1,"v":378800,"usd":3.11324452}
{"ts":1752492240000,"o":121670.1,"h":121655.1,"l":121550.5,"c":121562.3,"v":1442500,"usd":11.86439073}
{"ts":1752492300000,"o":121562.3,"h":121569.7,"l":121418.8,"c":121451,"v":845700,"usd":6.96084768}
{"ts":1752492360000,"o":121451,"h":121537.2,"l":121451.1,"c":121496.5,"v":454400,"usd":3.73985573}
{"ts":1752492420000,"o":121496.5,"h":121530.6,"l":121413.3,"c":121497.5,"v":2039900,"usd":16.79261838}
{"ts":1752492480000,"o":121497.5,"h":121521,"l":121452.3,"c":121471.1,"v":449200,"usd":3.69705081}
{"ts":1752492540000,"o":121471.1,"h":121506.5,"l":121433.1,"c":121506.5,"v":1495700,"usd":12.31293873}
{"ts":1752492600000,"o":121506.5,"h":121580,"l":121519.9,"c":121579.9,"v":529100,"usd":4.35315279}
{"ts":1752492660000,"o":121579.9,"h":121596.4,"l":121550,"c":121550,"v":1373100,"usd":11.29383769}
{"ts":1752492720000,"o":121550,"h":121570.2,"l":121500.1,"c":121502.5,"v":226400,"usd":1.86266709}
{"ts":1752492780000,"o":121502.5,"h":121513.8,"l":121446.5,"c":121446.5,"v":341900,"usd":2.81411116}
{"ts":1752492840000,"o":121446.5,"h":121472.4,"l":121412,"c":121428.5,"v":186700,"usd":1.53731297}
{"ts":1752492900000,"o":121428.5,"h":121458.4,"l":121412,"c":121439.8,"v":263700,"usd":2.17174597}
{"ts":1752492960000,"o":121439.8,"h":121483.5,"l":121412.1,"c":121483.5,"v":392500,"usd":3.23200716}
{"ts":1752493020000,"o":121483.5,"h":121506.3,"l":121458.7,"c":121506.3,"v":138500,"usd":1.13997869}
{"ts":1752493080000,"o":121506.3,"h":121596.3,"l":121549,"c":121596.3,"v":339400,"usd":2.79170454}
{"ts":1752493140000,"o":121596.3,"h":121660,"l":121596.3,"c":121660,"v":1471800,"usd":12.10166675}
{"ts":1752493200000,"o":121660,"h":121700,"l":121650,"c":121696.4,"v":601600,"usd":4.94390669}
{"ts":1752493260000,"o":121696.4,"h":121714.2,"l":121696.8,"c":121699.3,"v":452200,"usd":3.71550841}
{"ts":1752493320000,"o":121699.3,"h":121714.3,"l":121573.6,"c":121611,"v":664500,"usd":5.4638977}
{"ts":1752493380000,"o":121611,"h":121639.8,"l":121556.4,"c":121556.6,"v":371000,"usd":3.05092059}
{"ts":1752493440000,"o":121556.6,"h":121599.7,"l":121556.6,"c":121588.3,"v":87000,"usd":0.71559986}
{"ts":1752493500000,"o":121588.3,"h":121659.3,"l":121600,"c":121649,"v":639500,"usd":5.25778465}
{"ts":1752493560000,"o":121649,"h":121748.1,"l":121648.9,"c":121715,"v":227600,"usd":1.87032674}
{"ts":1752493620000,"o":121715,"h":121725.3,"l":121628.4,"c":121628.4,"v":470600,"usd":3.86725362}
{"ts":1752493680000,"o":121628.4,"h":121691.6,"l":121606.5,"c":121622.4,"v":2357700,"usd":19.37924075}
{"ts":1752493740000,"o":121622.4,"h":121610.9,"l":121600,"c":121600,"v":29900,"usd":0.24587603}
{"ts":1752493800000,"o":121600,"h":121681.8,"l":121578.6,"c":121640.1,"v":436300,"usd":3.58781662}
{"ts":1752493860000,"o":121640.1,"h":121615.5,"l":121580.1,"c":121591.2,"v":164600,"usd":1.35369412}
{"ts":1752493920000,"o":121591.2,"h":121621.4,"l":121536.3,"c":121539.6,"v":796000,"usd":6.5472787}
{"ts":1752493980000,"o":121539.6,"h":121590.5,"l":121539.7,"c":121588.2,"v":234900,"usd":1.93250497}
{"ts":1752494040000,"o":121588.2,"h":121588.2,"l":121564.3,"c":121564.3,"v":1400,"usd":0.01151606}
{"ts":1752494100000,"o":121564.3,"h":121546.9,"l":121530,"c":121530,"v":801300,"usd":6.5930002}
{"ts":1752494160000,"o":121530,"h":121575.9,"l":121514.9,"c":121549.7,"v":530500,"usd":4.36522223}
{"ts":1752494220000,"o":121549.7,"h":121559.2,"l":121513.4,"c":121559.2,"v":257600,"usd":2.11990302}
{"ts":1752494280000,"o":121559.2,"h":121576.3,"l":121523.1,"c":121532.2,"v":207300,"usd":1.70574107}
{"ts":1752494340000,"o":121532.2,"h":121555.7,"l":121532.2,"c":121546.1,"v":21900,"usd":0.18017217}
{"ts":1752494400000,"o":121546.1,"h":121591.3,"l":121515.9,"c":121538.2,"v":1150200,"usd":9.46170277}
{"ts":1752494460000,"o":121538.2,"h":121521.9,"l":121448.4,"c":121498.5,"v":1604000,"usd":13.20223767}
{"ts":1752494520000,"o":121498.5,"h":121578,"l":121458.8,"c":121578,"v":414700,"usd":3.41342446}
{"ts":1752494580000,"o":121578,"h":121665.6,"l":121574.7,"c":121661.3,"v":1196700,"usd":9.84111305}
{"ts":1752494640000,"o":121661.3,"h":121776.7,"l":121678.3,"c":121724.6,"v":792100,"usd":6.50595797}
{"ts":1752494700000,"o":121724.6,"h":121724.6,"l":121636.9,"c":121678.8,"v":1209700,"usd":9.94274404}
{"ts":1752494760000,"o":121678.8,"h":121731,"l":121633.9,"c":121672.5,"v":894600,"usd":7.3523549}
{"ts":1752494820000,"o":121672.5,"h":121742.4,"l":121672.4,"c":121742.4,"v":158700,"usd":1.30387001}
{"ts":1752494880000,"o":121742.4,"h":121771.3,"l":121720,"c":121767.2,"v":356800,"usd":2.93060468}
{"ts":1752494940000,"o":121767.2,"h":121847.9,"l":121755.4,"c":121847.9,"v":326100,"usd":2.67741842}
{"ts":1752495000000,"o":121847.9,"h":121844.4,"l":121775.7,"c":121793,"v":342000,"usd":2.80757294}
{"ts":1752495060000,"o":121793,"h":121812.4,"l":121782.1,"c":121800.2,"v":171800,"usd":1.4106399}
{"ts":1752495120000,"o":121800.2,"h":121800,"l":121751.5,"c":121764.5,"v":149400,"usd":1.22682168}
{"ts":1752495180000,"o":121764.5,"h":121914.2,"l":121756.6,"c":121873.4,"v":762300,"usd":6.2554381}
{"ts":1752495240000,"o":121873.4,"h":121918.1,"l":121889,"c":121898.8,"v":173100,"usd":1.41993407}
{"ts":1752495300000,"o":121898.8,"h":121898.8,"l":121850.5,"c":121850.5,"v":189900,"usd":1.55784973}
{"ts":1752495360000,"o":121850.5,"h":121894.6,"l":121850.5,"c":121866.8,"v":42700,"usd":0.35036632}
{"ts":1752495420000,"o":121866.8,"h":121860,"l":121790.5,"c":121790.5,"v":309400,"usd":2.53968035}
{"ts":1752495480000,"o":121790.5,"h":121838.1,"l":121809,"c":121835.7,"v":160200,"usd":1.31487776}
{"ts":1752495540000,"o":121835.7,"h":121834.1,"l":121790.1,"c":121808.2,"v":135500,"usd":1.11248582}
{"ts":1752495600000,"o":121808.2,"h":121833.4,"l":121790.1,"c":121817.4,"v":382100,"usd":3.13686868}
{"ts":1752495660000,"o":121817.4,"h":121945.9,"l":121792.5,"c":121942.1,"v":1791300,"usd":14.69581179}
{"ts":1752495720000,"o":121942.1,"h":121942.2,"l":121897.5,"c":121900.1,"v":51900,"usd":0.42568393}
{"ts":1752495780000,"o":121900.1,"h":121902,"l":121808.8,"c":121808.8,"v":220100,"usd":1.80606711}
{"ts":1752495840000,"o":121808.8,"h":121812.4,"l":121760,"c":121806.2,"v":58700,"usd":0.48194861}
{"ts":1752495900000,"o":121806.2,"h":121821.4,"l":121727.2,"c":121821.4,"v":389300,"usd":3.19649678}
{"ts":1752495960000,"o":121821.4,"h":121900,"l":121800.5,"c":121900,"v":550600,"usd":4.51970964}
{"ts":1752496020000,"o":121900,"h":121892.3,"l":121806.6,"c":121845.3,"v":238400,"usd":1.9563703}
{"ts":1752496080000,"o":121845.3,"h":121864.6,"l":121826.7,"c":121826.7,"v":202100,"usd":1.6586091}
{"ts":1752496140000,"o":121826.7,"h":121819.9,"l":121790.7,"c":121790.7,"v":71900,"usd":0.5902309}
{"ts":1752496200000,"o":121790.7,"h":121839.2,"l":121790.7,"c":121839.2,"v":167100,"usd":1.37157327}
{"ts":1752496260000,"o":121839.2,"h":121857.7,"l":121784.4,"c":121793.5,"v":226800,"usd":1.86149431}
{"ts":1752496320000,"o":121793.5,"h":121793.4,"l":121712.1,"c":121712.1,"v":278600,"usd":2.28774576}
{"ts":1752496380000,"o":121712.1,"h":121890.5,"l":121713.8,"c":121872.3,"v":263200,"usd":2.15971131}
{"ts":1752496440000,"o":121872.3,"h":121872.2,"l":121839.1,"c":121843.3,"v":327400,"usd":2.68686036}
{"ts":1752496500000,"o":121843.3,"h":121863.5,"l":121796.3,"c":121863.5,"v":402000,"usd":3.29969126}
{"ts":1752496560000,"o":121863.5,"h":121863.4,"l":121803.9,"c":121830.3,"v":167700,"usd":1.37628306}
{"ts":1752496620000,"o":121830.3,"h":121855.9,"l":121809.4,"c":121823,"v":134800,"usd":1.10638705}
{"ts":1752496680000,"o":121823,"h":121847.8,"l":121817.4,"c":121817.4,"v":71500,"usd":0.58685874}
{"ts":1752496740000,"o":121817.4,"h":121904,"l":121819.4,"c":121904,"v":393600,"usd":3.23016044}
{"ts":1752496800000,"o":121904,"h":121922.9,"l":121859.9,"c":121859.9,"v":310600,"usd":2.54801101}
{"ts":1752496860000,"o":121859.9,"h":121837.3,"l":121763.6,"c":121813.3,"v":179300,"usd":1.47210241}
{"ts":1752496920000,"o":121813.3,"h":121799.1,"l":121723.2,"c":121769.6,"v":1438300,"usd":11.81150214}
{"ts":1752496980000,"o":121769.6,"h":121779.4,"l":121752.4,"c":121763.8,"v":141900,"usd":1.1653358}
{"ts":1752497040000,"o":121763.8,"h":121911.6,"l":121734.8,"c":121911.6,"v":726200,"usd":5.96129883}
{"ts":1752497100000,"o":121911.6,"h":121973.7,"l":121915.8,"c":121935.8,"v":308000,"usd":2.52564987}
{"ts":1752497160000,"o":121935.8,"h":121973.6,"l":121897.7,"c":121973.6,"v":254100,"usd":2.08420079}
{"ts":1752497220000,"o":121973.6,"h":121981.7,"l":121940,"c":121940,"v":200000,"usd":1.63989794}
{"ts":1752497280000,"o":121940,"h":121929.4,"l":121905.1,"c":121927.9,"v":67700,"usd":0.55532138}
{"ts":1752497340000,"o":121927.9,"h":121963.8,"l":121870.6,"c":121876.4,"v":412000,"usd":3.37926647}
{"ts":1752497400000,"o":121876.4,"h":121921.3,"l":121877.2,"c":121914.4,"v":34700,"usd":0.28465803}
{"ts":1752497460000,"o":121914.4,"h":121914.4,"l":121859.5,"c":121859.6,"v":193200,"usd":1.58483105}
{"ts":1752497520000,"o":121859.6,"h":121914.4,"l":121859.5,"c":121914.4,"v":189200,"usd":1.55204507}
{"ts":1752497580000,"o":121914.4,"h":121929.3,"l":121906,"c":121906,"v":620800,"usd":5.0916244}
{"ts":1752497640000,"o":121906,"h":121899.5,"l":121877,"c":121890.3,"v":74600,"usd":0.61205388}
{"ts":1752497700000,"o":121890.3,"h":121923.8,"l":121862.4,"c":121889.4,"v":265000,"usd":2.17409505}
{"ts":1752497760000,"o":121889.4,"h":121942.6,"l":121863.1,"c":121942.6,"v":197900,"usd":1.62331823}
{"ts":1752497820000,"o":121942.6,"h":121953.7,"l":121938.1,"c":121953.7,"v":61600,"usd":0.50513524}
{"ts":1752497880000,"o":121953.7,"h":121980.6,"l":121909.3,"c":121909.3,"v":231400,"usd":1.89725853}
{"ts":1752497940000,"o":121909.3,"h":121980.6,"l":121909.6,"c":121944.4,"v":631500,"usd":5.17848341}
{"ts":1752498000000,"o":121944.4,"h":121980.6,"l":121950,"c":121954.7,"v":368600,"usd":3.0220911}
{"ts":1752498060000,"o":121954.7,"h":121954.7,"l":121932,"c":121933,"v":166000,"usd":1.3613343}
{"ts":1752498120000,"o":121933,"h":121963.5,"l":121933.3,"c":121961.7,"v":258100,"usd":2.11644413}
{"ts":1752498180000,"o":121961.7,"h":121957.7,"l":121934.3,"c":121948.6,"v":427000,"usd":3.50145992}
{"ts":1752498240000,"o":121948.6,"h":121974.2,"l":121918.3,"c":121924.3,"v":298300,"usd":2.44597706}
{"ts":1752498300000,"o":121924.3,"h":121951.7,"l":121903.8,"c":121903.8,"v":325600,"usd":2.67025595}
{"ts":1752498360000,"o":121903.8,"h":121920.8,"l":121872.7,"c":121920.8,"v":289400,"usd":2.37408284}
{"ts":1752498420000,"o":121920.8,"h":121962.6,"l":121915.5,"c":121962.6,"v":219900,"usd":1.80337993}
{"ts":1752498480000,"o":121962.6,"h":122000,"l":121961,"c":121961,"v":319200,"usd":2.61676879}
{"ts":1752498540000,"o":121961,"h":121975.6,"l":121896,"c":121896,"v":171600,"usd":1.40704542}
{"ts":1752498600000,"o":121896,"h":121908.9,"l":121868.6,"c":121870.3,"v":45400,"usd":0.37246416}
{"ts":1752498660000,"o":121870.3,"h":121918.1,"l":121828.6,"c":121904.6,"v":184000,"usd":1.50998684}
{"ts":1752498720000,"o":121904.6,"h":121903.8,"l":121857.3,"c":121857.3,"v":32800,"usd":0.26914866}
{"ts":1752498780000,"o":121857.3,"h":121915.7,"l":121877.9,"c":121886.5,"v":114200,"usd":0.93686951}
{"ts":1752498840000,"o":121886.5,"h":121934.7,"l":121886.6,"c":121928.3,"v":88900,"usd":0.72919614}
{"ts":1752498900000,"o":121928.3,"h":121950,"l":121925,"c":121925,"v":295000,"usd":2.41915064}
{"ts":1752498960000,"o":121925,"h":121941.2,"l":121910.5,"c":121910.6,"v":83000,"usd":0.68069826}
{"ts":1752499020000,"o":121910.6,"h":121940.7,"l":121889,"c":121889,"v":114700,"usd":0.94082612}
{"ts":1752499080000,"o":121889,"h":121886.1,"l":121858,"c":121865.1,"v":123000,"usd":1.00931015}
{"ts":1752499140000,"o":121865.1,"h":121845.4,"l":121700.7,"c":121700.7,"v":626200,"usd":5.14116574}
{"ts":1752499200000,"o":121700.7,"h":121700.5,"l":121632,"c":121646.4,"v":177000,"usd":1.4547904}
{"ts":1752499260000,"o":121646.4,"h":121707.2,"l":121651.7,"c":121690,"v":244300,"usd":2.00754267}
{"ts":1752499320000,"o":121690,"h":121689.9,"l":121647.4,"c":121662.8,"v":356900,"usd":2.93358355}
{"ts":1752499380000,"o":121662.8,"h":121689.4,"l":121654.9,"c":121689.3,"v":250800,"usd":2.06122374}
{"ts":1752499440000,"o":121689.3,"h":121681.3,"l":121662.6,"c":121663.9,"v":99100,"usd":0.81453184}
{"ts":1752499500000,"o":121663.9,"h":121753.4,"l":121675.8,"c":121677.5,"v":201700,"usd":1.6574329}
{"ts":1752499560000,"o":121677.5,"h":121738.7,"l":121679.8,"c":121728.7,"v":105600,"usd":0.86772089}
{"ts":1752499620000,"o":121728.7,"h":121765.9,"l":121710.3,"c":121765.9,"v":45300,"usd":0.37215489}
{"ts":1752499680000,"o":121765.9,"h":121856.8,"l":121762.1,"c":121856.8,"v":126300,"usd":1.03681576}
{"ts":1752499740000,"o":121856.8,"h":121839.4,"l":121784.9,"c":121791.9,"v":300900,"usd":2.470407}
{"ts":1752499800000,"o":121791.9,"h":121798.4,"l":121770.2,"c":121770.2,"v":233100,"usd":1.91420507}
{"ts":1752499860000,"o":121770.2,"h":121771.1,"l":121654.9,"c":121713.8,"v":669400,"usd":5.50041492}
{"ts":1752499920000,"o":121713.8,"h":121775,"l":121667.2,"c":121752.7,"v":636100,"usd":5.22543632}
{"ts":1752499980000,"o":121752.7,"h":121773.2,"l":121667.6,"c":121670.9,"v":617900,"usd":5.07561845}
{"ts":1752500040000,"o":121670.9,"h":121665,"l":121574.9,"c":121655.6,"v":884400,"usd":7.27226401}
{"ts":1752500100000,"o":121655.6,"h":121681.5,"l":121328.3,"c":121363.7,"v":4028000,"usd":33.17007929}
{"ts":1752500160000,"o":121363.7,"h":121385.6,"l":121238.6,"c":121246.1,"v":2787400,"usd":22.98032071}
{"ts":1752500220000,"o":121246.1,"h":121422,"l":121231.2,"c":121337.4,"v":755800,"usd":6.22967444}
{"ts":1752500280000,"o":121337.4,"h":121614.8,"l":121327.9,"c":121610,"v":1011600,"usd":8.32594619}
{"ts":1752500340000,"o":121610,"h":121632.1,"l":121500.1,"c":121582,"v":390100,"usd":3.20881616}
{"ts":1752500400000,"o":121582,"h":121611.1,"l":121514.1,"c":121571.5,"v":292300,"usd":2.40447816}
{"ts":1752500460000,"o":121571.5,"h":121674.8,"l":121510,"c":121598.6,"v":999600,"usd":8.21826369}
{"ts":1752500520000,"o":121598.6,"h":121657.8,"l":121524.6,"c":121593.5,"v":1107100,"usd":9.10259963}
{"ts":1752500580000,"o":121593.5,"h":121865.6,"l":121582.6,"c":121750.4,"v":978100,"usd":8.03205131}
{"ts":1752500640000,"o":121750.4,"h":121896.4,"l":121600,"c":121850.4,"v":877500,"usd":7.20953602}
{"ts":1752500700000,"o":121850.4,"h":121910.6,"l":121813,"c":121884.5,"v":2339500,"usd":19.19784135}
{"ts":1752500760000,"o":121884.5,"h":122120.7,"l":121819.8,"c":122089.4,"v":1215100,"usd":9.96365194}
{"ts":1752500820000,"o":122089.4,"h":122107.7,"l":121938.5,"c":121997.3,"v":808800,"usd":6.62760454}
{"ts":1752500880000,"o":121997.3,"h":121988.3,"l":121877.1,"c":121954.2,"v":707800,"usd":5.80446451}
{"ts":1752500940000,"o":121954.2,"h":122090,"l":121911.8,"c":122024.3,"v":278000,"usd":2.27843707}
{"ts":1752501000000,"o":122024.3,"h":122064.2,"l":121946.8,"c":121963.1,"v":513900,"usd":4.21155821}
{"ts":1752501060000,"o":121963.1,"h":122037.6,"l":121877.2,"c":121947,"v":596800,"usd":4.89169862}
{"ts":1752501120000,"o":121947,"h":122035.2,"l":121941.6,"c":122030.6,"v":443100,"usd":3.63227523}
{"ts":1752501180000,"o":122030.6,"h":122071.5,"l":121994,"c":122053.6,"v":461200,"usd":3.77914075}
{"ts":1752501240000,"o":122053.6,"h":122141.1,"l":122029,"c":122097.3,"v":784200,"usd":6.42293754}
{"ts":1752501300000,"o":122097.3,"h":122149.9,"l":122077.2,"c":122149.8,"v":197200,"usd":1.61499453}
{"ts":1752501360000,"o":122149.8,"h":122199,"l":122001.5,"c":122035.8,"v":495300,"usd":4.05619469}
{"ts":1752501420000,"o":122035.8,"h":122025,"l":121767.1,"c":121857.1,"v":2829100,"usd":23.21018595}
{"ts":1752501480000,"o":121857.1,"h":121863.8,"l":121730.9,"c":121738,"v":581300,"usd":4.77352596}
{"ts":1752501540000,"o":121738,"h":121726.1,"l":121642.8,"c":121716,"v":584600,"usd":4.80397885}
{"ts":1752501600000,"o":121716,"h":121790.3,"l":121697.1,"c":121783.7,"v":206400,"usd":1.69502451}
{"ts":1752501660000,"o":121783.7,"h":121872.5,"l":121701.8,"c":121722.9,"v":150600,"usd":1.23628802}
{"ts":1752501720000,"o":121722.9,"h":121806.4,"l":121690.1,"c":121806.4,"v":237100,"usd":1.94748065}
{"ts":1752501780000,"o":121806.4,"h":121891.5,"l":121781.8,"c":121813.3,"v":535300,"usd":4.39388691}
{"ts":1752501840000,"o":121813.3,"h":121948,"l":121819,"c":121929.8,"v":324100,"usd":2.65902923}
{"ts":1752501900000,"o":121929.8,"h":121958.6,"l":121808.7,"c":121869.9,"v":245000,"usd":2.01018187}
{"ts":1752501960000,"o":121869.9,"h":121939.3,"l":121855.7,"c":121868.5,"v":637000,"usd":5.22579647}
{"ts":1752502020000,"o":121868.5,"h":121876.4,"l":121700,"c":121700,"v":344100,"usd":2.82519397}
{"ts":1752502080000,"o":121700,"h":121800,"l":121695.7,"c":121800,"v":145000,"usd":1.19106461}
{"ts":1752502140000,"o":121800,"h":121832.6,"l":121700,"c":121729,"v":396500,"usd":3.25631881}
{"ts":1752502200000,"o":121729,"h":121762.3,"l":121689.7,"c":121689.8,"v":372900,"usd":3.06343345}
{"ts":1752502260000,"o":121689.8,"h":121689.9,"l":121565.9,"c":121654.4,"v":2011600,"usd":16.54555133}
{"ts":1752502320000,"o":121654.4,"h":121829.6,"l":121612.9,"c":121829.6,"v":734200,"usd":6.03296161}
{"ts":1752502380000,"o":121829.6,"h":121877.3,"l":121621.3,"c":121621.3,"v":190600,"usd":1.56538578}
{"ts":1752502440000,"o":121621.3,"h":121891.9,"l":121621.3,"c":121891.9,"v":172200,"usd":1.41505549}
{"ts":1752502500000,"o":121891.9,"h":121916.9,"l":121817.6,"c":121834.7,"v":415400,"usd":3.40846118}
{"ts":1752502560000,"o":121834.7,"h":121854.1,"l":121752,"c":121854.1,"v":254300,"usd":2.08740623}
{"ts":1752502620000,"o":121854.1,"h":121919.5,"l":121772.5,"c":121919.5,"v":426900,"usd":3.50444747}
{"ts":1752502680000,"o":121919.5,"h":121933.7,"l":121858.5,"c":121913.9,"v":392900,"usd":3.22316306}
{"ts":1752502740000,"o":121913.9,"h":122028.3,"l":121889.1,"c":122024.3,"v":644200,"usd":5.28177668}
{"ts":1752502800000,"o":122024.3,"h":122028,"l":121869,"c":121869,"v":669600,"usd":5.4929436}
{"ts":1752502860000,"o":121869,"h":121894.5,"l":121681.1,"c":121696.9,"v":204900,"usd":1.68244521}
{"ts":1752502920000,"o":121696.9,"h":121799.9,"l":121673.9,"c":121683.6,"v":787900,"usd":6.47198283}
{"ts":1752502980000,"o":121683.6,"h":121696.5,"l":121581.7,"c":121581.7,"v":828700,"usd":6.81317807}
{"ts":1752503040000,"o":121581.7,"h":121615.4,"l":121510,"c":121554.7,"v":1684000,"usd":13.85310788}
{"ts":1752503100000,"o":121554.7,"h":121548.7,"l":121427.7,"c":121473.8,"v":638200,"usd":5.25364264}
{"ts":1752503160000,"o":121473.8,"h":121494.6,"l":121319.2,"c":121346.8,"v":472100,"usd":3.88895418}
{"ts":1752503220000,"o":121346.8,"h":121434.6,"l":121319.2,"c":121390.1,"v":419400,"usd":3.45601063}
{"ts":1752503280000,"o":121390.1,"h":121414,"l":121200,"c":121280.3,"v":1803800,"usd":14.87567263}
{"ts":1752503340000,"o":121280.3,"h":121400,"l":121202.9,"c":121400,"v":504300,"usd":4.15889257}
{"ts":1752503400000,"o":121400,"h":121567.2,"l":121376.1,"c":121520.5,"v":587000,"usd":4.83081216}
{"ts":1752503460000,"o":121520.5,"h":121543.7,"l":121300,"c":121369.7,"v":555700,"usd":4.57615109}
{"ts":1752503520000,"o":121369.7,"h":121409.9,"l":121170,"c":121216.2,"v":956200,"usd":7.88587027}
{"ts":1752503580000,"o":121216.2,"h":121207,"l":121006.2,"c":121199.9,"v":2555200,"usd":21.10134903}
{"ts":1752503640000,"o":121199.9,"h":121199.3,"l":120861.7,"c":120991,"v":5679200,"usd":46.93751613}
{"ts":1752503700000,"o":120991,"h":121049.8,"l":120974,"c":121024.2,"v":665500,"usd":5.49967128}
{"ts":1752503760000,"o":121024.2,"h":121218.2,"l":121005.2,"c":121080.1,"v":754000,"usd":6.22461525}
{"ts":1752503820000,"o":121080.1,"h":121145.4,"l":121031.7,"c":121050,"v":434900,"usd":3.59163862}
{"ts":1752503880000,"o":121050,"h":121109.3,"l":120962.7,"c":120999,"v":364300,"usd":3.00938001}
{"ts":1752503940000,"o":120999,"h":121030,"l":120927.4,"c":120935.5,"v":3265600,"usd":26.98568333}
{"ts":1752504000000,"o":120935.5,"h":120925.2,"l":120862.3,"c":120899.9,"v":410700,"usd":3.39729268}
{"ts":1752504060000,"o":120899.9,"h":120997.1,"l":120881.8,"c":120960.9,"v":451800,"usd":3.73600475}
{"ts":1752504120000,"o":120960.9,"h":120941,"l":120837.6,"c":120859.4,"v":589500,"usd":4.87729615}
{"ts":1752504180000,"o":120859.4,"h":120907.5,"l":120835.7,"c":120835.9,"v":198500,"usd":1.64228341}
{"ts":1752504240000,"o":120835.9,"h":120894.5,"l":120836.5,"c":120852.3,"v":158300,"usd":1.30963457}
{"ts":1752504300000,"o":120852.3,"h":120993.5,"l":120772.1,"c":120993.5,"v":536900,"usd":4.4431813}
{"ts":1752504360000,"o":120993.5,"h":121018.3,"l":120794.6,"c":120880,"v":959400,"usd":7.93470379}
{"ts":1752504420000,"o":120880,"h":120939.1,"l":120835.3,"c":120939.1,"v":215400,"usd":1.78200254}
{"ts":1752504480000,"o":120939.1,"h":120940.5,"l":120793.9,"c":120845.5,"v":382900,"usd":3.16845531}
{"ts":1752504540000,"o":120845.5,"h":120870.7,"l":120784.7,"c":120785.1,"v":198300,"usd":1.64072878}
{"ts":1752504600000,"o":120785.1,"h":120792.6,"l":120700,"c":120713.2,"v":335800,"usd":2.7808447}
{"ts":1752504660000,"o":120713.2,"h":120789.1,"l":120700,"c":120735.1,"v":109400,"usd":0.90615891}
{"ts":1752504720000,"o":120735.1,"h":121056.1,"l":120750.8,"c":121009.7,"v":488600,"usd":4.04002052}
{"ts":1752504780000,"o":121009.7,"h":121039.1,"l":120847.9,"c":120937.9,"v":607100,"usd":5.02005841}
{"ts":1752504840000,"o":120937.9,"h":121000,"l":120919.6,"c":120941.9,"v":52100,"usd":0.43073005}
{"ts":1752504900000,"o":120941.9,"h":121081.4,"l":120945.6,"c":121052.9,"v":247900,"usd":2.04915604}
{"ts":1752504960000,"o":121052.9,"h":121198.4,"l":121064.1,"c":121198.4,"v":705700,"usd":5.82656821}
{"ts":1752505020000,"o":121198.4,"h":121229.4,"l":121137.5,"c":121137.5,"v":555800,"usd":4.58591495}
{"ts":1752505080000,"o":121137.5,"h":121180,"l":121127.7,"c":121159.7,"v":233700,"usd":1.92884978}
{"ts":1752505140000,"o":121159.7,"h":121228.4,"l":121162.6,"c":121170.1,"v":381400,"usd":3.14671973}
{"ts":1752505200000,"o":121170.1,"h":121272,"l":121170.1,"c":121263.6,"v":765000,"usd":6.31006103}
{"ts":1752505260000,"o":121263.6,"h":121238.4,"l":121174,"c":121199.5,"v":390800,"usd":3.22385772}
{"ts":1752505320000,"o":121199.5,"h":121246.1,"l":121182,"c":121198.7,"v":277200,"usd":2.28690057}
{"ts":1752505380000,"o":121198.7,"h":121204.7,"l":120996.6,"c":120996.6,"v":438900,"usd":3.6242215}
{"ts":1752505440000,"o":120996.6,"h":121033.5,"l":120974.8,"c":121001.4,"v":238600,"usd":1.97172672}
{"ts":1752505500000,"o":121001.4,"h":121052,"l":120973.3,"c":120973.3,"v":323800,"usd":2.67603502}
{"ts":1752505560000,"o":120973.3,"h":120975.2,"l":120910.3,"c":120910.3,"v":337900,"usd":2.79383422}
{"ts":1752505620000,"o":120910.3,"h":120926.7,"l":120737.3,"c":120737.3,"v":744500,"usd":6.16404397}
{"ts":1752505680000,"o":120737.3,"h":120862.3,"l":120783.7,"c":120800.2,"v":477200,"usd":3.95015945}
{"ts":1752505740000,"o":120800.2,"h":120818.4,"l":120700,"c":120703,"v":401600,"usd":3.32606696}
{"ts":1752505800000,"o":120703,"h":120700.1,"l":120532.3,"c":120598.4,"v":2013400,"usd":16.69781423}
{"ts":1752505860000,"o":120598.4,"h":120620.1,"l":120505,"c":120576.3,"v":504100,"usd":4.18114103}
{"ts":1752505920000,"o":120576.3,"h":120799.9,"l":120598.6,"c":120756.1,"v":749400,"usd":6.20846926}
{"ts":1752505980000,"o":120756.1,"h":120772.2,"l":120669.6,"c":120772.2,"v":293800,"usd":2.43353597}
{"ts":1752506040000,"o":120772.2,"h":120815,"l":120713.6,"c":120815,"v":189800,"usd":1.57173908}
{"ts":1752506100000,"o":120815,"h":120836.5,"l":120734.2,"c":120773.3,"v":357300,"usd":2.95868449}
{"ts":1752506160000,"o":120773.3,"h":120815.7,"l":120604.9,"c":120637.1,"v":218600,"usd":1.8115276}
{"ts":1752506220000,"o":120637.1,"h":120683.8,"l":120589.7,"c":120602.8,"v":1013600,"usd":8.40197346}
{"ts":1752506280000,"o":120602.8,"h":120658.7,"l":120468.9,"c":120560.2,"v":836600,"usd":6.9391456}
{"ts":1752506340000,"o":120560.2,"h":120560,"l":120474,"c":120545.7,"v":436800,"usd":3.62435947}
{"ts":1752506400000,"o":120545.7,"h":120599.8,"l":120494.5,"c":120520,"v":571100,"usd":4.73769732}
{"ts":1752506460000,"o":120520,"h":120578.5,"l":120469.1,"c":120545.9,"v":629200,"usd":5.22047252}
{"ts":1752506520000,"o":120545.9,"h":120524.2,"l":120430.9,"c":120473.2,"v":868700,"usd":7.21007695}
{"ts":1752506580000,"o":120473.2,"h":120503.8,"l":120452.9,"c":120452.9,"v":452300,"usd":3.754226}
{"ts":1752506640000,"o":120452.9,"h":120493.6,"l":120431.1,"c":120493.6,"v":464500,"usd":3.85616221}
{"ts":1752506700000,"o":120493.6,"h":120493.5,"l":120400,"c":120493.5,"v":606900,"usd":5.03922567}
{"ts":1752506760000,"o":120493.5,"h":120493.5,"l":120430,"c":120430,"v":240200,"usd":1.99379985}
{"ts":1752506820000,"o":120430,"h":120421,"l":120376.4,"c":120376.5,"v":531300,"usd":4.4127456}
{"ts":1752506880000,"o":120376.5,"h":120432.7,"l":120376.4,"c":120410.3,"v":245300,"usd":2.03745813}
{"ts":1752506940000,"o":120410.3,"h":120471.9,"l":120417.5,"c":120440.1,"v":259600,"usd":2.15533074}
{"ts":1752507000000,"o":120440.1,"h":120460,"l":120415.4,"c":120459.7,"v":341500,"usd":2.83541533}
{"ts":1752507060000,"o":120459.7,"h":120451.9,"l":120354,"c":120363.4,"v":1179700,"usd":9.80003103}
{"ts":1752507120000,"o":120363.4,"h":120442.2,"l":120233.8,"c":120301.3,"v":3386600,"usd":28.15775653}
{"ts":1752507180000,"o":120301.3,"h":120343.7,"l":120242.8,"c":120343.7,"v":839700,"usd":6.98072561}
{"ts":1752507240000,"o":120343.7,"h":120344.2,"l":120246,"c":120271.7,"v":768300,"usd":6.38662586}
{"ts":1752507300000,"o":120271.7,"h":120257.9,"l":120170.4,"c":120204.6,"v":1099700,"usd":9.14786051}
{"ts":1752507360000,"o":120204.6,"h":120205.6,"l":120125.2,"c":120181.9,"v":654200,"usd":5.44446235}
{"ts":1752507420000,"o":120181.9,"h":120400,"l":120150.8,"c":120380.1,"v":1646600,"usd":13.69924163}
{"ts":1752507480000,"o":120380.1,"h":120380.1,"l":120208.7,"c":120208.7,"v":97300,"usd":0.80857017}
{"ts":1752507540000,"o":120208.7,"h":120290.7,"l":120191.2,"c":120254.3,"v":729600,"usd":6.06792242}
{"ts":1752507600000,"o":120254.3,"h":120258.8,"l":120128.7,"c":120150.5,"v":758400,"usd":6.31204105}
{"ts":1752507660000,"o":120150.5,"h":120290.8,"l":120130.1,"c":120290.8,"v":336300,"usd":2.79814756}
{"ts":1752507720000,"o":120290.8,"h":120316.8,"l":120143.1,"c":120205.4,"v":599600,"usd":4.98739425}
{"ts":1752507780000,"o":120205.4,"h":120245.3,"l":120173,"c":120173,"v":380400,"usd":3.16461722}
{"ts":1752507840000,"o":120173,"h":120244.5,"l":120142.2,"c":120217.5,"v":400800,"usd":3.33439214}
{"ts":1752507900000,"o":120217.5,"h":120183,"l":120155.2,"c":120155.3,"v":129200,"usd":1.07523344}
{"ts":1752507960000,"o":120155.3,"h":120182.7,"l":119931.5,"c":119999.2,"v":1414500,"usd":11.78324851}
{"ts":1752508020000,"o":119999.2,"h":120177.2,"l":119993.3,"c":120127.7,"v":564500,"usd":4.70049109}
{"ts":1752508080000,"o":120127.7,"h":120185.2,"l":119947.1,"c":119963.8,"v":2020400,"usd":16.82984208}
{"ts":1752508140000,"o":119963.8,"h":119971.1,"l":119848,"c":119848,"v":731600,"usd":6.10018404}
{"ts":1752508200000,"o":119848,"h":119874.6,"l":119717.2,"c":119795.2,"v":1078700,"usd":9.00439756}
{"ts":1752508260000,"o":119795.2,"h":119836.7,"l":119740,"c":119766.1,"v":147700,"usd":1.23310451}
{"ts":1752508320000,"o":119766.1,"h":119816.4,"l":119738.9,"c":119798.9,"v":479200,"usd":4.00051892}
{"ts":1752508380000,"o":119798.9,"h":119784.6,"l":119618.5,"c":119766,"v":3344700,"usd":27.94462474}
{"ts":1752508440000,"o":119766,"h":119861.1,"l":119680,"c":119706.3,"v":1585000,"usd":13.23219791}
{"ts":1752508500000,"o":119706.3,"h":119792.2,"l":119665.7,"c":119735,"v":1124600,"usd":9.39469239}
{"ts":1752508560000,"o":119735,"h":119769.4,"l":119634.3,"c":119706.4,"v":1244500,"usd":10.39819059}
{"ts":1752508620000,"o":119706.4,"h":119872.2,"l":119670.4,"c":119837.1,"v":328200,"usd":2.74052268}
{"ts":1752508680000,"o":119837.1,"h":119888.5,"l":119790.5,"c":119872.6,"v":318200,"usd":2.65484322}
{"ts":1752508740000,"o":119872.6,"h":119881.6,"l":119830.2,"c":119873.2,"v":575800,"usd":4.8037787}
{"ts":1752508800000,"o":119873.2,"h":119947.9,"l":119854,"c":119910.4,"v":614300,"usd":5.12407467}
{"ts":1752508860000,"o":119910.4,"h":119902,"l":119789,"c":119889.5,"v":1051400,"usd":8.77311253}
{"ts":1752508920000,"o":119889.5,"h":119887.6,"l":119820.1,"c":119886.1,"v":1024900,"usd":8.55014062}
{"ts":1752508980000,"o":119886.1,"h":119920.4,"l":119822.7,"c":119827,"v":337900,"usd":2.81834539}
{"ts":1752509040000,"o":119827,"h":119949.9,"l":119820.1,"c":119933.7,"v":279400,"usd":2.33039265}
{"ts":1752509100000,"o":119933.7,"h":119918.9,"l":119765.5,"c":119782.6,"v":316700,"usd":2.6432114}
{"ts":1752509160000,"o":119782.6,"h":119819.9,"l":119731,"c":119740,"v":184300,"usd":1.53901314}
{"ts":1752509220000,"o":119740,"h":119793.4,"l":119730.1,"c":119764.6,"v":489500,"usd":4.08734382}
{"ts":1752509280000,"o":119764.6,"h":119849.9,"l":119748.6,"c":119766.1,"v":90600,"usd":0.75641056}
{"ts":1752509340000,"o":119766.1,"h":119780,"l":119684.2,"c":119700,"v":267000,"usd":2.22985501}
{"ts":1752509400000,"o":119700,"h":119720,"l":119618.7,"c":119700.1,"v":442000,"usd":3.69299668}
{"ts":1752509460000,"o":119700.1,"h":119732.4,"l":119600,"c":119605.4,"v":223600,"usd":1.86890031}
{"ts":1752509520000,"o":119605.4,"h":119600.1,"l":119506.6,"c":119530,"v":646100,"usd":5.40494863}
{"ts":1752509580000,"o":119530,"h":119530,"l":119490.1,"c":119494.3,"v":1774100,"usd":14.84577113}
{"ts":1752509640000,"o":119494.3,"h":119678.1,"l":119476.7,"c":119532.8,"v":3329800,"usd":27.84692834}
{"ts":1752509700000,"o":119532.8,"h":119560,"l":119384.1,"c":119449.9,"v":2055900,"usd":17.21015606}
{"ts":1752509760000,"o":119449.9,"h":119539.9,"l":119316.4,"c":119324,"v":5804300,"usd":48.59595901}
{"ts":1752509820000,"o":119324,"h":119392.3,"l":119250,"c":119261.4,"v":1389700,"usd":11.64959562}
{"ts":1752509880000,"o":119261.4,"h":119396.6,"l":119260.8,"c":119392,"v":677600,"usd":5.67842079}
{"ts":1752509940000,"o":119392,"h":119459.8,"l":119371.2,"c":119410,"v":288100,"usd":2.41292136}
{"ts":1752510000000,"o":119410,"h":119434.2,"l":119389.3,"c":119433,"v":218700,"usd":1.83135379}
{"ts":1752510060000,"o":119433,"h":119533.3,"l":119380.2,"c":119518.8,"v":490900,"usd":4.11038164}
{"ts":1752510120000,"o":119518.8,"h":119538.5,"l":119460.3,"c":119503.5,"v":88700,"usd":0.74222729}
{"ts":1752510180000,"o":119503.5,"h":119568.4,"l":119512.6,"c":119521.5,"v":161600,"usd":1.35190849}
{"ts":1752510240000,"o":119521.5,"h":119776.2,"l":119510,"c":119776.2,"v":315300,"usd":2.63646303}
{"ts":1752510300000,"o":119776.2,"h":119847.9,"l":119717.9,"c":119836.5,"v":384400,"usd":3.20841746}
{"ts":1752510360000,"o":119836.5,"h":119916.4,"l":119801.9,"c":119863.9,"v":2252700,"usd":18.796789}
{"ts":1752510420000,"o":119863.9,"h":119950.8,"l":119772.5,"c":119886,"v":2022300,"usd":16.86387257}
{"ts":1752510480000,"o":119886,"h":119949.9,"l":119810.3,"c":119942.6,"v":1779300,"usd":14.84099051}
{"ts":1752510540000,"o":119942.6,"h":120000,"l":119906.8,"c":119995.8,"v":716800,"usd":5.97421504}
{"ts":1752510600000,"o":119995.8,"h":120129.9,"l":119996,"c":120104.2,"v":363600,"usd":3.02754913}
{"ts":1752510660000,"o":120104.2,"h":120103.4,"l":119942.8,"c":119942.8,"v":133300,"usd":1.11061898}
{"ts":1752510720000,"o":119942.8,"h":119959.1,"l":119800,"c":119880,"v":522000,"usd":4.35580752}
{"ts":1752510780000,"o":119880,"h":120016.5,"l":119896.9,"c":120016.5,"v":337400,"usd":2.81278954}
{"ts":1752510840000,"o":120016.5,"h":120013.6,"l":119953.5,"c":119970.1,"v":75700,"usd":0.63092084}
{"ts":1752510900000,"o":119970.1,"h":119950.1,"l":119900,"c":119904.6,"v":205300,"usd":1.71205424}
{"ts":1752510960000,"o":119904.6,"h":120088.5,"l":119922.1,"c":119953.2,"v":483100,"usd":4.02648685}
{"ts":1752511020000,"o":119953.2,"h":119980,"l":119882.7,"c":119885,"v":49000,"usd":0.40865379}
{"ts":1752511080000,"o":119885,"h":119948.7,"l":119900,"c":119900,"v":59500,"usd":0.49617382}
{"ts":1752511140000,"o":119900,"h":119929.9,"l":119824.9,"c":119928.4,"v":188500,"usd":1.57248878}
{"ts":1752511200000,"o":119928.4,"h":119970.7,"l":119928.5,"c":119960,"v":358200,"usd":2.98638477}
{"ts":1752511260000,"o":119960,"h":120000,"l":119912.3,"c":120000,"v":136200,"usd":1.13550835}
{"ts":1752511320000,"o":120000,"h":120015.9,"l":119973.2,"c":119980,"v":11300,"usd":0.09418327}
{"ts":1752511380000,"o":119980,"h":119995.3,"l":119879.2,"c":119890,"v":475200,"usd":3.96209954}
{"ts":1752511440000,"o":119890,"h":119910,"l":119846.2,"c":119910,"v":131900,"usd":1.1002516}
{"ts":1752511500000,"o":119910,"h":119905,"l":119855.5,"c":119886.2,"v":170700,"usd":1.42403156}
{"ts":1752511560000,"o":119886.2,"h":119870,"l":119779.3,"c":119779.3,"v":154500,"usd":1.28923849}
{"ts":1752511620000,"o":119779.3,"h":119964,"l":119750.2,"c":119964,"v":251500,"usd":2.09846868}
{"ts":1752511680000,"o":119964,"h":120028.7,"l":119980,"c":120009.8,"v":130200,"usd":1.08495839}
{"ts":1752511740000,"o":120009.8,"h":120041.1,"l":120020.1,"c":120034.6,"v":91700,"usd":0.76398302}
{"ts":1752511800000,"o":120034.6,"h":120060.1,"l":120034,"c":120034.8,"v":126500,"usd":1.0538296}
{"ts":1752511860000,"o":120034.8,"h":120088.3,"l":120025.4,"c":120088.3,"v":147700,"usd":1.22997852}
{"ts":1752511920000,"o":120088.3,"h":120186,"l":120078.8,"c":120127.9,"v":401700,"usd":3.343571}
{"ts":1752511980000,"o":120127.9,"h":120234.3,"l":120133,"c":120193.9,"v":315400,"usd":2.62439485}
{"ts":1752512040000,"o":120193.9,"h":120270.9,"l":120180,"c":120270.9,"v":243700,"usd":2.02710989}
{"ts":1752512100000,"o":120270.9,"h":120319.7,"l":120226.4,"c":120307.5,"v":1499700,"usd":12.46875403}
{"ts":1752512160000,"o":120307.5,"h":120319.9,"l":120244.5,"c":120290.5,"v":79800,"usd":0.66355424}
{"ts":1752512220000,"o":120290.5,"h":120362.6,"l":120320,"c":120362.5,"v":595100,"usd":4.94541408}
{"ts":1752512280000,"o":120362.5,"h":120369.9,"l":120328,"c":120330.2,"v":97400,"usd":0.80928793}
{"ts":1752512340000,"o":120330.2,"h":120326.3,"l":120304.5,"c":120320,"v":315400,"usd":2.62128419}
{"ts":1752512400000,"o":120320,"h":120376.1,"l":120310.2,"c":120331.2,"v":1102900,"usd":9.16296213}
{"ts":1752512460000,"o":120331.2,"h":120367.1,"l":120297.7,"c":120297.7,"v":136100,"usd":1.13102719}
{"ts":1752512520000,"o":120297.7,"h":120334.2,"l":120265.1,"c":120334.2,"v":98300,"usd":0.81721054}
{"ts":1752512580000,"o":120334.2,"h":120419.9,"l":120321.1,"c":120419.9,"v":275200,"usd":2.28633283}
{"ts":1752512640000,"o":120419.9,"h":120513.3,"l":120414.8,"c":120492.4,"v":504900,"usd":4.19057633}
{"ts":1752512700000,"o":120492.4,"h":120510.5,"l":120457.8,"c":120510.5,"v":356700,"usd":2.96042242}
{"ts":1752512760000,"o":120510.5,"h":120500.5,"l":120415.9,"c":120473.3,"v":396900,"usd":3.29471233}
{"ts":1752512820000,"o":120473.3,"h":120473,"l":120409.9,"c":120433,"v":140500,"usd":1.1667594}
{"ts":1752512880000,"o":120433,"h":120516,"l":120457.3,"c":120503.4,"v":122900,"usd":1.01996684}
{"ts":1752512940000,"o":120503.4,"h":120573.5,"l":120503.3,"c":120513.9,"v":609300,"usd":5.05505043}
{"ts":1752513000000,"o":120513.9,"h":120582.1,"l":120506.7,"c":120569.1,"v":270100,"usd":2.24056643}
{"ts":1752513060000,"o":120569.1,"h":120572.7,"l":120456.9,"c":120523.3,"v":273400,"usd":2.2689525}
{"ts":1752513120000,"o":120523.3,"h":120535.8,"l":120508.5,"c":120535.8,"v":172800,"usd":1.43377316}
{"ts":1752513180000,"o":120535.8,"h":120549.1,"l":120532.4,"c":120532.4,"v":10500,"usd":0.0871084}
{"ts":1752513240000,"o":120532.4,"h":120567,"l":120525.8,"c":120553.3,"v":35100,"usd":0.29118374}
{"ts":1752513300000,"o":120553.3,"h":120547.1,"l":120526.2,"c":120540,"v":80300,"usd":0.66621693}
{"ts":1752513360000,"o":120540,"h":120540.1,"l":120454.3,"c":120454.3,"v":482500,"usd":4.00386832}
{"ts":1752513420000,"o":120454.3,"h":120505.7,"l":120400,"c":120427.7,"v":581800,"usd":4.83017902}
{"ts":1752513480000,"o":120427.7,"h":120500,"l":120411.2,"c":120500,"v":174200,"usd":1.44654738}
{"ts":1752513540000,"o":120500,"h":120525,"l":120474.4,"c":120474.4,"v":29200,"usd":0.24234086}
{"ts":1752513600000,"o":120474.4,"h":120472.5,"l":120435.6,"c":120435.6,"v":129900,"usd":1.07852272}
{"ts":1752513660000,"o":120435.6,"h":120418.5,"l":120282.7,"c":120315.2,"v":505800,"usd":4.20156542}
{"ts":1752513720000,"o":120315.2,"h":120317.9,"l":120181.3,"c":120231,"v":721200,"usd":5.99872328}
{"ts":1752513780000,"o":120231,"h":120256.5,"l":120174.4,"c":120256.5,"v":235400,"usd":1.9581564}
{"ts":1752513840000,"o":120256.5,"h":120351.7,"l":120268.3,"c":120307.9,"v":314900,"usd":2.61690163}
{"ts":1752513900000,"o":120307.9,"h":120331.3,"l":120256.5,"c":120323.3,"v":161700,"usd":1.34419687}
{"ts":1752513960000,"o":120323.3,"h":120348.7,"l":120260.1,"c":120261,"v":27200,"usd":0.22607913}
{"ts":1752514020000,"o":120261,"h":120260,"l":120105.6,"c":120118,"v":297500,"usd":2.47489582}
{"ts":1752514080000,"o":120118,"h":120237.1,"l":120106.2,"c":120237.1,"v":92200,"usd":0.76713828}
{"ts":1752514140000,"o":120237.1,"h":120227.5,"l":120133.4,"c":120149,"v":387800,"usd":3.22710124}
{"ts":1752514200000,"o":120149,"h":120222.1,"l":120157.7,"c":120176.1,"v":232400,"usd":1.93385886}
{"ts":1752514260000,"o":120176.1,"h":120240,"l":120173.9,"c":120195.1,"v":313900,"usd":2.61133231}
{"ts":1752514320000,"o":120195.1,"h":120290,"l":120190,"c":120275.2,"v":164800,"usd":1.37109872}
{"ts":1752514380000,"o":120275.2,"h":120330.2,"l":120144.9,"c":120212.4,"v":236200,"usd":1.9645627}
{"ts":1752514440000,"o":120212.4,"h":120223.8,"l":120181.8,"c":120223.7,"v":160700,"usd":1.33667767}
{"ts":1752514500000,"o":120223.7,"h":120231.5,"l":120103.1,"c":120103.1,"v":116300,"usd":0.96748617}
{"ts":1752514560000,"o":120103.1,"h":120103.1,"l":120044.5,"c":120044.5,"v":111800,"usd":0.93107347}
{"ts":1752514620000,"o":120044.5,"h":120045.3,"l":119930,"c":120029.3,"v":628500,"usd":5.2368543}
{"ts":1752514680000,"o":120029.3,"h":120062.2,"l":120006.3,"c":120030.1,"v":83000,"usd":0.69146031}
{"ts":1752514740000,"o":120030.1,"h":120063.5,"l":120023.8,"c":120040,"v":138200,"usd":1.15132828}
{"ts":1752514800000,"o":120040,"h":120023.9,"l":119913.3,"c":119950,"v":402300,"usd":3.35371487}
{"ts":1752514860000,"o":119950,"h":120045.4,"l":119950,"c":120028.5,"v":154200,"usd":1.28492387}
{"ts":1752514920000,"o":120028.5,"h":120074.3,"l":120053,"c":120071.9,"v":300800,"usd":2.50545922}
{"ts":1752514980000,"o":120071.9,"h":120067.9,"l":119990,"c":119990,"v":138100,"usd":1.15036366}
{"ts":1752515040000,"o":119990,"h":120034,"l":119980.2,"c":120009.6,"v":195200,"usd":1.62669827}
{"ts":1752515100000,"o":120009.6,"h":120020.8,"l":119947.7,"c":119980,"v":72300,"usd":0.60267745}
{"ts":1752515160000,"o":119980,"h":120029.8,"l":119981.8,"c":120029.8,"v":27800,"usd":0.23166767}
{"ts":1752515220000,"o":120029.8,"h":120000,"l":119955.1,"c":119997.3,"v":159800,"usd":1.33173144}
{"ts":1752515280000,"o":119997.3,"h":119981.5,"l":119960,"c":119981.5,"v":17300,"usd":0.14419265}
{"ts":1752515340000,"o":119981.5,"h":120087.1,"l":119989.8,"c":120087.1,"v":383300,"usd":3.19348514}
{"ts":1752515400000,"o":120087.1,"h":120088.6,"l":119970.1,"c":119970.1,"v":112100,"usd":0.93375026}
{"ts":1752515460000,"o":119970.1,"h":120011.3,"l":119977.5,"c":120011.3,"v":9700,"usd":0.08082818}
{"ts":1752515520000,"o":120011.3,"h":119983.2,"l":119840,"c":119840,"v":2600800,"usd":21.68532559}
{"ts":1752515580000,"o":119840,"h":119899.9,"l":119820.6,"c":119862.4,"v":321900,"usd":2.68565836}
{"ts":1752515640000,"o":119862.4,"h":119968.7,"l":119872.1,"c":119950.1,"v":247100,"usd":2.0607516}
{"ts":1752515700000,"o":119950.1,"h":119950,"l":119854.1,"c":119882,"v":97500,"usd":0.81331719}
{"ts":1752515760000,"o":119882,"h":119932.7,"l":119897.3,"c":119919.9,"v":20700,"usd":0.17262828}
{"ts":1752515820000,"o":119919.9,"h":119920,"l":119880,"c":119887.4,"v":128000,"usd":1.06767357}
{"ts":1752515880000,"o":119887.4,"h":119887.3,"l":119856,"c":119883.2,"v":19700,"usd":0.16433599}
{"ts":1752515940000,"o":119883.2,"h":119881.8,"l":119871.7,"c":119880,"v":2000,"usd":0.01668376}
{"ts":1752516000000,"o":119880,"h":119949.8,"l":119860.1,"c":119949.8,"v":232300,"usd":1.93761817}
{"ts":1752516060000,"o":119949.8,"h":120070.9,"l":119956,"c":120070.9,"v":120700,"usd":1.0058013}
{"ts":1752516120000,"o":120070.9,"h":120172.3,"l":120075.3,"c":120094.6,"v":93800,"usd":0.78106638}
{"ts":1752516180000,"o":120094.6,"h":120094.2,"l":119958,"c":119958,"v":39800,"usd":0.33170013}
{"ts":1752516240000,"o":119958,"h":119973.3,"l":119940.1,"c":119964,"v":45800,"usd":0.38179055}
{"ts":1752516300000,"o":119964,"h":119970,"l":119930,"c":119930,"v":16500,"usd":0.13754873}
{"ts":1752516360000,"o":119930,"h":119910,"l":119857.6,"c":119881,"v":143100,"usd":1.19364381}
{"ts":1752516420000,"o":119881,"h":119912.1,"l":119870.2,"c":119905,"v":32200,"usd":0.26859353}
{"ts":1752516480000,"o":119905,"h":119955.2,"l":119907.9,"c":119955.1,"v":259900,"usd":2.16711154}
{"ts":1752516540000,"o":119955.1,"h":119920,"l":119838.4,"c":119850.4,"v":112000,"usd":0.93437749}
{"ts":1752516600000,"o":119850.4,"h":119839.1,"l":119783.7,"c":119819.1,"v":105400,"usd":0.87971817}
{"ts":1752516660000,"o":119819.1,"h":119860,"l":119800.1,"c":119860,"v":20900,"usd":0.17441415}
{"ts":1752516720000,"o":119860,"h":119893.1,"l":119846.5,"c":119882.8,"v":10300,"usd":0.08594091}
{"ts":1752516780000,"o":119882.8,"h":119871.3,"l":119840,"c":119840,"v":246800,"usd":2.05924931}
{"ts":1752516840000,"o":119840,"h":119881.1,"l":119839.9,"c":119872.4,"v":38000,"usd":0.31703735}
{"ts":1752516900000,"o":119872.4,"h":119934.9,"l":119850.1,"c":119850.1,"v":57800,"usd":0.4821187}
{"ts":1752516960000,"o":119850.1,"h":119880,"l":119850.1,"c":119880,"v":153100,"usd":1.2774149}
{"ts":1752517020000,"o":119880,"h":119926.5,"l":119857.9,"c":119887.6,"v":109800,"usd":0.91587903}
{"ts":1752517080000,"o":119887.6,"h":119880,"l":119850.1,"c":119880,"v":19900,"usd":0.16601852}
{"ts":1752517140000,"o":119880,"h":119959.9,"l":119870.1,"c":119949.7,"v":198200,"usd":1.6529563}
{"ts":1752517200000,"o":119949.7,"h":119959.9,"l":119910.1,"c":119953.8,"v":116000,"usd":0.96716711}
{"ts":1752517260000,"o":119953.8,"h":119938.9,"l":119890.1,"c":119911.6,"v":2600,"usd":0.02168337}
{"ts":1752517320000,"o":119911.6,"h":119993.9,"l":119911.6,"c":119993.9,"v":143400,"usd":1.19557016}
{"ts":1752517380000,"o":119993.9,"h":120050,"l":120000,"c":120024.1,"v":67500,"usd":0.56238873}
{"ts":1752517440000,"o":120024.1,"h":120103.4,"l":120038.4,"c":120097.3,"v":465200,"usd":3.87373739}
{"ts":1752517500000,"o":120097.3,"h":120159.4,"l":120082.4,"c":120159.4,"v":173500,"usd":1.44421406}
{"ts":1752517560000,"o":120159.4,"h":120249.9,"l":120153.4,"c":120199.7,"v":214500,"usd":1.7844967}
{"ts":1752517620000,"o":120199.7,"h":120264.8,"l":120196.9,"c":120230.2,"v":210200,"usd":1.74816347}
{"ts":1752517680000,"o":120230.2,"h":120208,"l":120110,"c":120110,"v":363600,"usd":3.02596136}
{"ts":1752517740000,"o":120110,"h":120148.1,"l":120100.1,"c":120148.1,"v":216200,"usd":1.79983409}
{"ts":1752517800000,"o":120148.1,"h":120208.4,"l":120158.5,"c":120183.3,"v":199600,"usd":1.66084428}
{"ts":1752517860000,"o":120183.3,"h":120197.9,"l":120164.2,"c":120182.2,"v":90800,"usd":0.75561578}
{"ts":1752517920000,"o":120182.2,"h":120217.1,"l":120184.5,"c":120210,"v":82100,"usd":0.6830476}
{"ts":1752517980000,"o":120210,"h":120220,"l":120198.6,"c":120220,"v":250100,"usd":2.08046303}
{"ts":1752518040000,"o":120220,"h":120192.5,"l":120179.8,"c":120192.5,"v":110200,"usd":0.9169343}
{"ts":1752518100000,"o":120192.5,"h":120183.2,"l":120157.4,"c":120157.4,"v":3600,"usd":0.02995695}
{"ts":1752518160000,"o":120157.4,"h":120160.8,"l":120090.2,"c":120090.2,"v":148100,"usd":1.23260364}
{"ts":1752518220000,"o":120090.2,"h":120103.3,"l":119945,"c":119945,"v":93800,"usd":0.78143501}
{"ts":1752518280000,"o":119945,"h":119946.2,"l":119900,"c":119900,"v":328000,"usd":2.73526054}
{"ts":1752518340000,"o":119900,"h":119959.3,"l":119900.1,"c":119927.5,"v":64500,"usd":0.53790139}
{"ts":1752518400000,"o":119927.5,"h":119977.3,"l":119930.9,"c":119967.9,"v":226300,"usd":1.8868241}
{"ts":1752518460000,"o":119967.9,"h":119985.5,"l":119924.4,"c":119981.1,"v":11200,"usd":0.09337828}
{"ts":1752518520000,"o":119981.1,"h":119999.9,"l":119960,"c":119962.1,"v":11100,"usd":0.09251084}
{"ts":1752518580000,"o":119962.1,"h":119962,"l":119924.4,"c":119949.1,"v":187600,"usd":1.5640863}
{"ts":1752518640000,"o":119949.1,"h":119950,"l":119924.4,"c":119940,"v":102100,"usd":0.85134986}
{"ts":1752518700000,"o":119940,"h":119961.9,"l":119940,"c":119940,"v":37500,"usd":0.3126358}
{"ts":1752518760000,"o":119940,"h":119930,"l":119850,"c":119850,"v":1310000,"usd":10.92853473}
{"ts":1752518820000,"o":119850,"h":119875.9,"l":119822,"c":119849.9,"v":44900,"usd":0.3746727}
{"ts":1752518880000,"o":119849.9,"h":119893,"l":119831.8,"c":119893,"v":177200,"usd":1.47854283}
{"ts":1752518940000,"o":119893,"h":119898.4,"l":119822.2,"c":119840,"v":210000,"usd":1.75206026}
{"ts":1752519000000,"o":119840,"h":119840,"l":119729.5,"c":119839.8,"v":774900,"usd":6.46896144}
{"ts":1752519060000,"o":119839.8,"h":119826.1,"l":119771.5,"c":119802.6,"v":173000,"usd":1.44404414}
{"ts":1752519120000,"o":119802.6,"h":119817.5,"l":119740,"c":119740,"v":306900,"usd":2.5622543}
{"ts":1752519180000,"o":119740,"h":119730,"l":119682.7,"c":119690.1,"v":837600,"usd":6.99758565}
{"ts":1752519240000,"o":119690.1,"h":119714.5,"l":119690.1,"c":119690.1,"v":92600,"usd":0.77352669}
{"ts":1752519300000,"o":119690.1,"h":119730,"l":119687.4,"c":119730,"v":48100,"usd":0.40181518}
{"ts":1752519360000,"o":119730,"h":119739.9,"l":119690.1,"c":119690.1,"v":291200,"usd":2.43249471}
{"ts":1752519420000,"o":119690.1,"h":119699.9,"l":119690,"c":119690,"v":21300,"usd":0.17794803}
{"ts":1752519480000,"o":119690,"h":119708.6,"l":119655.4,"c":119691.4,"v":1211100,"usd":10.11946827}
{"ts":1752519540000,"o":119691.4,"h":119710.5,"l":119690,"c":119710.5,"v":133100,"usd":1.11197874}
{"ts":1752519600000,"o":119710.5,"h":119697.3,"l":119681.5,"c":119685.6,"v":276500,"usd":2.31020116}
{"ts":1752519660000,"o":119685.6,"h":119780,"l":119629.2,"c":119780,"v":1182500,"usd":9.88108736}
{"ts":1752519720000,"o":119780,"h":119836.5,"l":119780.1,"c":119836.5,"v":762300,"usd":6.36317861}
{"ts":1752519780000,"o":119836.5,"h":119900,"l":119832.2,"c":119900,"v":279900,"usd":2.33504791}
{"ts":1752519840000,"o":119900,"h":119931.9,"l":119872.1,"c":119872.1,"v":127900,"usd":1.06656518}
{"ts":1752519900000,"o":119872.1,"h":119918.1,"l":119870.1,"c":119918.1,"v":73300,"usd":0.61146871}
{"ts":1752519960000,"o":119918.1,"h":120059.1,"l":119918.1,"c":120059,"v":152700,"usd":1.27299344}
{"ts":1752520020000,"o":120059,"h":120129,"l":120042.6,"c":120129,"v":107700,"usd":0.89702165}
{"ts":1752520080000,"o":120129,"h":120155.8,"l":120094.4,"c":120105.2,"v":302200,"usd":2.51531475}
{"ts":1752520140000,"o":120105.2,"h":120083.3,"l":120059.1,"c":120060.1,"v":2000,"usd":0.01665584}
{"ts":1752520200000,"o":120060.1,"h":120102.8,"l":120039.6,"c":120090.6,"v":249900,"usd":2.08107215}
{"ts":1752520260000,"o":120090.6,"h":120109.3,"l":119972.1,"c":120018.1,"v":180000,"usd":1.49999435}
{"ts":1752520320000,"o":120018.1,"h":120015.7,"l":119970,"c":119970,"v":17900,"usd":0.14917371}
{"ts":1752520380000,"o":119970,"h":119970.1,"l":119870,"c":119870,"v":29300,"usd":0.24436955}
{"ts":1752520440000,"o":119870,"h":119871.5,"l":119820.2,"c":119828.1,"v":34900,"usd":0.29120959}
{"ts":1752520500000,"o":119828.1,"h":119846.1,"l":119821.2,"c":119843.3,"v":268200,"usd":2.23796674}
{"ts":1752520560000,"o":119843.3,"h":119843.2,"l":119808.8,"c":119820.1,"v":258900,"usd":2.16053438}
{"ts":1752520620000,"o":119820.1,"h":119820.1,"l":119767.3,"c":119800,"v":85200,"usd":0.71121569}
{"ts":1752520680000,"o":119800,"h":119860,"l":119804.7,"c":119860,"v":99900,"usd":0.83383639}
{"ts":1752520740000,"o":119860,"h":119900,"l":119840,"c":119840,"v":57100,"usd":0.47630447}
{"ts":1752520800000,"o":119840,"h":119862.6,"l":119800,"c":119800,"v":90400,"usd":0.75439885}
{"ts":1752520860000,"o":119800,"h":119830,"l":119771.7,"c":119830,"v":536800,"usd":4.48145315}
{"ts":1752520920000,"o":119830,"h":119816,"l":119773.8,"c":119796.9,"v":226000,"usd":1.88672825}
{"ts":1752520980000,"o":119796.9,"h":119830,"l":119800,"c":119800,"v":48200,"usd":0.40229221}
{"ts":1752521040000,"o":119800,"h":119799.9,"l":119738.5,"c":119738.5,"v":189000,"usd":1.5779555}
{"ts":1752521100000,"o":119738.5,"h":119761.9,"l":119730.1,"c":119731.8,"v":32900,"usd":0.2747599}
{"ts":1752521160000,"o":119731.8,"h":119821.9,"l":119740.1,"c":119821.9,"v":63200,"usd":0.52758116}
{"ts":1752521220000,"o":119821.9,"h":119886.8,"l":119830.7,"c":119886.7,"v":198700,"usd":1.65809853}
{"ts":1752521280000,"o":119886.7,"h":119942.5,"l":119887.7,"c":119887.7,"v":30300,"usd":0.25271469}
{"ts":1752521340000,"o":119887.7,"h":119887.7,"l":119853,"c":119853,"v":120600,"usd":1.00593924}
{"ts":1752521400000,"o":119853,"h":119844.5,"l":119820.1,"c":119820.1,"v":12900,"usd":0.10765189}
{"ts":1752521460000,"o":119820.1,"h":119849.9,"l":119830.1,"c":119830.1,"v":4200,"usd":0.03504513}
{"ts":1752521520000,"o":119830.1,"h":119966.7,"l":119830,"c":119963.3,"v":1063900,"usd":8.87385545}
{"ts":1752521580000,"o":119963.3,"h":120147.2,"l":119966.2,"c":120147.1,"v":514300,"usd":4.28457208}
{"ts":1752521640000,"o":120147.1,"h":120146.5,"l":120024.6,"c":120036.8,"v":49400,"usd":0.4115034}
{"ts":1752521700000,"o":120036.8,"h":120104.2,"l":120053.3,"c":120053.3,"v":269700,"usd":2.24610636}
{"ts":1752521760000,"o":120053.3,"h":120109.2,"l":120064.4,"c":120109,"v":85100,"usd":0.70860949}
{"ts":1752521820000,"o":120109,"h":120108.9,"l":120000,"c":120000,"v":60900,"usd":0.50726995}
{"ts":1752521880000,"o":120000,"h":120006,"l":119960,"c":119960,"v":68500,"usd":0.57091264}
{"ts":1752521940000,"o":119960,"h":119952.9,"l":119900.1,"c":119930,"v":362400,"usd":3.02162279}
{"ts":1752522000000,"o":119930,"h":119920,"l":119820.1,"c":119838.6,"v":42200,"usd":0.35206052}
{"ts":1752522060000,"o":119838.6,"h":119838.6,"l":119758.5,"c":119771.2,"v":150600,"usd":1.25684201}
{"ts":1752522120000,"o":119771.2,"h":119801.3,"l":119780.9,"c":119789.8,"v":9700,"usd":0.0809693}
{"ts":1752522180000,"o":119789.8,"h":119800,"l":119732.7,"c":119788.3,"v":281500,"usd":2.35072652}
{"ts":1752522240000,"o":119788.3,"h":119810,"l":119782.4,"c":119809.9,"v":317800,"usd":2.65286196}
{"ts":1752522300000,"o":119809.9,"h":119854.9,"l":119780.3,"c":119854.9,"v":27300,"usd":0.2278783}
{"ts":1752522360000,"o":119854.9,"h":119860,"l":119838.5,"c":119838.5,"v":121000,"usd":1.009588}
{"ts":1752522420000,"o":119838.5,"h":119846.6,"l":119740.1,"c":119753.1,"v":186500,"usd":1.55719942}
{"ts":1752522480000,"o":119753.1,"h":119764.3,"l":119732.9,"c":119755.7,"v":46400,"usd":0.38749761}
{"ts":1752522540000,"o":119755.7,"h":119754.2,"l":119732.9,"c":119733.9,"v":216300,"usd":1.80639355}
{"ts":1752522600000,"o":119733.9,"h":119747.6,"l":119733,"c":119733,"v":7700,"usd":0.0643035}
{"ts":1752522660000,"o":119733,"h":119793.7,"l":119729.7,"c":119764,"v":509300,"usd":4.25324849}
{"ts":1752522720000,"o":119764,"h":119763.1,"l":119750.2,"c":119759.7,"v":16200,"usd":0.13527678}
{"ts":1752522780000,"o":119759.7,"h":120014.6,"l":119759.8,"c":119952.4,"v":318500,"usd":2.65683912}
{"ts":1752522840000,"o":119952.4,"h":120026.7,"l":119940.3,"c":120006.2,"v":51400,"usd":0.42837309}
{"ts":1752522900000,"o":120006.2,"h":120099.9,"l":120033.9,"c":120082.3,"v":34300,"usd":0.28567786}
{"ts":1752522960000,"o":120082.3,"h":120083.4,"l":119983.1,"c":119983.1,"v":162800,"usd":1.35660263}
{"ts":1752523020000,"o":119983.1,"h":119993.8,"l":119912.7,"c":119937.9,"v":81900,"usd":0.68276125}
{"ts":1752523080000,"o":119937.9,"h":119956.9,"l":119828.1,"c":119839.7,"v":293600,"usd":2.44864702}
{"ts":1752523140000,"o":119839.7,"h":119896.2,"l":119837.2,"c":119878.4,"v":234800,"usd":1.95869691}
{"ts":1752523200000,"o":119878.4,"h":119999.9,"l":119878.5,"c":119994.2,"v":193700,"usd":1.61552795}
{"ts":1752523260000,"o":119994.2,"h":119997.1,"l":119860.2,"c":119872.7,"v":479800,"usd":3.9997491}
{"ts":1752523320000,"o":119872.7,"h":119899.5,"l":119838.3,"c":119893,"v":458200,"usd":3.82258491}
{"ts":1752523380000,"o":119893,"h":119905,"l":119860,"c":119860,"v":184100,"usd":1.53558317}
{"ts":1752523440000,"o":119860,"h":119870.4,"l":119810,"c":119810,"v":292700,"usd":2.44257151}
{"ts":1752523500000,"o":119810,"h":119831.8,"l":119812.8,"c":119828.2,"v":105000,"usd":0.87634695}
{"ts":1752523560000,"o":119828.2,"h":119829.8,"l":119784.4,"c":119784.4,"v":28900,"usd":0.2412417}
{"ts":1752523620000,"o":119784.4,"h":119778.7,"l":119687.9,"c":119710.6,"v":212400,"usd":1.7740284}
{"ts":1752523680000,"o":119710.6,"h":119840,"l":119707.5,"c":119840,"v":297200,"usd":2.48171662}
{"ts":1752523740000,"o":119840,"h":119859.9,"l":119790.1,"c":119790.1,"v":42500,"usd":0.35474142}
{"ts":1752523800000,"o":119790.1,"h":119842.4,"l":119780.1,"c":119780.1,"v":184800,"usd":1.54230732}
{"ts":1752523860000,"o":119780.1,"h":119885.4,"l":119780.1,"c":119819.4,"v":241100,"usd":2.01219714}
{"ts":1752523920000,"o":119819.4,"h":119835.7,"l":119810.1,"c":119835.7,"v":51600,"usd":0.43061746}
{"ts":1752523980000,"o":119835.7,"h":119834,"l":119800.1,"c":119834,"v":4800,"usd":0.04006051}
{"ts":1752524040000,"o":119834,"h":119889.1,"l":119769.6,"c":119769.6,"v":468200,"usd":3.90674961}
{"ts":1752524100000,"o":119769.6,"h":119769.4,"l":119750.2,"c":119750.2,"v":113600,"usd":0.94863673}
{"ts":1752524160000,"o":119750.2,"h":119790,"l":119719.5,"c":119755.1,"v":89200,"usd":0.74479393}
{"ts":1752524220000,"o":119755.1,"h":119744.1,"l":119577.3,"c":119628.8,"v":250500,"usd":2.09350067}
{"ts":1752524280000,"o":119628.8,"h":119740,"l":119611.9,"c":119740,"v":425500,"usd":3.55679325}
{"ts":1752524340000,"o":119740,"h":119859.9,"l":119754,"c":119859.8,"v":107800,"usd":0.89993128}
{"ts":1752524400000,"o":119859.8,"h":119931.6,"l":119851.7,"c":119884.6,"v":115900,"usd":0.96671001}
{"ts":1752524460000,"o":119884.6,"h":119880.8,"l":119810,"c":119870,"v":21700,"usd":0.18107012}
{"ts":1752524520000,"o":119870,"h":119889.9,"l":119800,"c":119853.3,"v":324600,"usd":2.70948624}
{"ts":1752524580000,"o":119853.3,"h":119858.9,"l":119820,"c":119820.1,"v":103500,"usd":0.86378229}
{"ts":1752524640000,"o":119820.1,"h":119900,"l":119820,"c":119900,"v":236100,"usd":1.96978365}
{"ts":1752524700000,"o":119900,"h":119939.9,"l":119908.9,"c":119930.2,"v":202300,"usd":1.68696643}
{"ts":1752524760000,"o":119930.2,"h":120049.6,"l":119940,"c":120045.5,"v":510800,"usd":4.25692914}
{"ts":1752524820000,"o":120045.5,"h":120030,"l":119920.8,"c":119920.8,"v":74200,"usd":0.61865484}
{"ts":1752524880000,"o":119920.8,"h":119979.8,"l":119920.9,"c":119972.3,"v":17900,"usd":0.14925047}
{"ts":1752524940000,"o":119972.3,"h":120030.6,"l":119974.9,"c":119985.7,"v":108700,"usd":0.90580724}
{"ts":1752525000000,"o":119985.7,"h":120054,"l":119985.7,"c":120046.7,"v":95100,"usd":0.7923579}
{"ts":1752525060000,"o":120046.7,"h":120040.9,"l":119994.4,"c":120009.8,"v":6600,"usd":0.05498659}
{"ts":1752525120000,"o":120009.8,"h":120099.4,"l":120042,"c":120075.5,"v":160700,"usd":1.33866603}
{"ts":1752525180000,"o":120075.5,"h":120135.8,"l":120046.1,"c":120046.1,"v":153100,"usd":1.27481052}
{"ts":1752525240000,"o":120046.1,"h":120133.5,"l":120015.6,"c":120133.5,"v":608000,"usd":5.06405656}
{"ts":1752525300000,"o":120133.5,"h":120175,"l":120126.2,"c":120153.8,"v":199500,"usd":1.66042713}
{"ts":1752525360000,"o":120153.8,"h":120150,"l":120132.6,"c":120150,"v":121200,"usd":1.00886409}
{"ts":1752525420000,"o":120150,"h":120170.1,"l":120127.7,"c":120149.4,"v":164700,"usd":1.37081399}
{"ts":1752525480000,"o":120149.4,"h":120174.6,"l":120139,"c":120174.6,"v":217800,"usd":1.81275591}
{"ts":1752525540000,"o":120174.6,"h":120172.7,"l":120149.1,"c":120166.4,"v":89500,"usd":0.74479964}
{"ts":1752525600000,"o":120166.4,"h":120233.7,"l":120166.4,"c":120233.7,"v":538100,"usd":4.47651492}
{"ts":1752525660000,"o":120233.7,"h":120225.3,"l":120199,"c":120225.3,"v":195500,"usd":1.62638992}
{"ts":1752525720000,"o":120225.3,"h":120291.4,"l":120225.4,"c":120291.4,"v":513000,"usd":4.26574904}
{"ts":1752525780000,"o":120291.4,"h":120281.8,"l":120260,"c":120281.8,"v":49900,"usd":0.4148889}
{"ts":1752525840000,"o":120281.8,"h":120298.6,"l":120281.9,"c":120290.1,"v":361000,"usd":3.00124592}
{"ts":1752525900000,"o":120290.1,"h":120291.8,"l":120291.3,"c":120291.3,"v":5400,"usd":0.04489099}
{"ts":1752525960000,"o":120291.3,"h":120291.6,"l":120247.7,"c":120247.9,"v":382200,"usd":3.17780761}
{"ts":1752526020000,"o":120247.9,"h":120281.1,"l":120255.4,"c":120265.6,"v":38200,"usd":0.31765327}
{"ts":1752526080000,"o":120265.6,"h":120291.6,"l":120265.6,"c":120289.3,"v":130000,"usd":1.0809298}
{"ts":1752526140000,"o":120289.3,"h":120291.5,"l":120270.5,"c":120291.5,"v":180600,"usd":1.5015096}
{"ts":1752526200000,"o":120291.5,"h":120283.1,"l":120270.1,"c":120270.2,"v":256000,"usd":2.12832493}
{"ts":1752526260000,"o":120270.2,"h":120270.2,"l":120202.7,"c":120202.7,"v":526800,"usd":4.38077977}
{"ts":1752526320000,"o":120202.7,"h":120266.7,"l":120202.8,"c":120266.7,"v":376400,"usd":3.13077188}
{"ts":1752526380000,"o":120266.7,"h":120270,"l":120266.8,"c":120270,"v":26300,"usd":0.21867884}
{"ts":1752526440000,"o":120270,"h":120393.2,"l":120270,"c":120388.9,"v":1010500,"usd":8.39797445}
{"ts":1752526500000,"o":120388.9,"h":120499.9,"l":120321.4,"c":120491.3,"v":803500,"usd":6.67277894}
{"ts":1752526560000,"o":120491.3,"h":120491.3,"l":120450,"c":120479.3,"v":423400,"usd":3.51449751}
{"ts":1752526620000,"o":120479.3,"h":120472.9,"l":120381.4,"c":120381.4,"v":256700,"usd":2.13188246}
{"ts":1752526680000,"o":120381.4,"h":120381.4,"l":120320.3,"c":120327.7,"v":610000,"usd":5.06831593}
{"ts":1752526740000,"o":120327.7,"h":120428,"l":120349.2,"c":120370,"v":412600,"usd":3.42730619}
{"ts":1752526800000,"o":120370,"h":120365.8,"l":120210.2,"c":120210.2,"v":254400,"usd":2.11512447}
{"ts":1752526860000,"o":120210.2,"h":120210.1,"l":120160.1,"c":120160.1,"v":371600,"usd":3.09141457}
{"ts":1752526920000,"o":120160.1,"h":120186.5,"l":120160.1,"c":120178,"v":93100,"usd":0.77477414}
{"ts":1752526980000,"o":120178,"h":120228.5,"l":120160.1,"c":120228.5,"v":128500,"usd":1.06899126}
{"ts":1752527040000,"o":120228.5,"h":120259.9,"l":120191.5,"c":120191.5,"v":37200,"usd":0.30942506}
{"ts":1752527100000,"o":120191.5,"h":120238.8,"l":120174.7,"c":120174.7,"v":142400,"usd":1.18463286}
{"ts":1752527160000,"o":120174.7,"h":120196.5,"l":120157.2,"c":120171.4,"v":360400,"usd":2.99864031}
{"ts":1752527220000,"o":120171.4,"h":120168.7,"l":120043.1,"c":120064.9,"v":188300,"usd":1.56758301}
{"ts":1752527280000,"o":120064.9,"h":120075.9,"l":120005.7,"c":120039.5,"v":89500,"usd":0.74549281}
{"ts":1752527340000,"o":120039.5,"h":120079.2,"l":120020.9,"c":120070.1,"v":88400,"usd":0.73628771}
{"ts":1752527400000,"o":120070.1,"h":120072.1,"l":120063.9,"c":120072.1,"v":128100,"usd":1.06688313}
{"ts":1752527460000,"o":120072.1,"h":120094.3,"l":120072,"c":120072,"v":492600,"usd":4.10220831}
{"ts":1752527520000,"o":120072,"h":120054.3,"l":120036.3,"c":120051.4,"v":193900,"usd":1.61526633}
{"ts":1752527580000,"o":120051.4,"h":120050,"l":120014.8,"c":120014.9,"v":187400,"usd":1.56132649}
{"ts":1752527640000,"o":120014.9,"h":120018.1,"l":120005.9,"c":120018.1,"v":593700,"usd":4.94710618}
{"ts":1752527700000,"o":120018.1,"h":120010.3,"l":119905.5,"c":119905.5,"v":396900,"usd":3.30851807}
{"ts":1752527760000,"o":119905.5,"h":120022.5,"l":119880.1,"c":120022.5,"v":266500,"usd":2.22170893}
{"ts":1752527820000,"o":120022.5,"h":120060.6,"l":120031.4,"c":120060.6,"v":205700,"usd":1.71368195}
{"ts":1752527880000,"o":120060.6,"h":120062.4,"l":120061.1,"c":120061.1,"v":430100,"usd":3.58230294}
{"ts":1752527940000,"o":120061.1,"h":120059,"l":120038.8,"c":120052.8,"v":297200,"usd":2.47575694}
{"ts":1752528000000,"o":120052.8,"h":120062.4,"l":120003.9,"c":120003.9,"v":349000,"usd":2.90714145}
{"ts":1752528060000,"o":120003.9,"h":120020.2,"l":120003.6,"c":120020.2,"v":5800,"usd":0.04832526}
{"ts":1752528120000,"o":120020.2,"h":120200,"l":120051.1,"c":120140.2,"v":620300,"usd":5.16508801}
{"ts":1752528180000,"o":120140.2,"h":120156.9,"l":120111,"c":120111,"v":63200,"usd":0.52601768}
{"ts":1752528240000,"o":120111,"h":120130.1,"l":120100,"c":120130,"v":114600,"usd":0.95409179}
{"ts":1752528300000,"o":120130,"h":120098.2,"l":120057.9,"c":120057.9,"v":8700,"usd":0.07244195}
{"ts":1752528360000,"o":120057.9,"h":120052.8,"l":120035,"c":120052.8,"v":113600,"usd":0.94638808}
{"ts":1752528420000,"o":120052.8,"h":120110.3,"l":120031.5,"c":120077.1,"v":333700,"usd":2.77933331}
{"ts":1752528480000,"o":120077.1,"h":120097.1,"l":120065.4,"c":120078,"v":46000,"usd":0.38306555}
{"ts":1752528540000,"o":120078,"h":120095.7,"l":120047.7,"c":120047.7,"v":45100,"usd":0.37565315}
{"ts":1752528600000,"o":120047.7,"h":120067.9,"l":120041.9,"c":120041.9,"v":69500,"usd":0.57887613}
{"ts":1752528660000,"o":120041.9,"h":120054.2,"l":120000,"c":120018.9,"v":201800,"usd":1.68132642}
{"ts":1752528720000,"o":120018.9,"h":120037.2,"l":120021.2,"c":120021.2,"v":2500,"usd":0.02082887}
{"ts":1752528780000,"o":120021.2,"h":120070.9,"l":120038,"c":120057.8,"v":170800,"usd":1.42259249}
{"ts":1752528840000,"o":120057.8,"h":120045.4,"l":120022.9,"c":120022.9,"v":4800,"usd":0.03998711}
{"ts":1752528900000,"o":120022.9,"h":120048.9,"l":120041.2,"c":120041.2,"v":19300,"usd":0.16076941}
{"ts":1752528960000,"o":120041.2,"h":120018.3,"l":120017.6,"c":120018.3,"v":400,"usd":0.00333284}
{"ts":1752529020000,"o":120018.3,"h":120018.2,"l":120018.2,"c":120018.2,"v":100,"usd":0.00083321}
{"ts":1752529080000,"o":120018.2,"h":120082.6,"l":120018.3,"c":120082.6,"v":181900,"usd":1.51548167}
{"ts":1752529140000,"o":120082.6,"h":120082.5,"l":120059.7,"c":120080.2,"v":89600,"usd":0.74616246}
{"ts":1752529200000,"o":120080.2,"h":120163.6,"l":120080.2,"c":120160,"v":387300,"usd":3.22441963}
{"ts":1752529260000,"o":120160,"h":120092.9,"l":120082.6,"c":120082.6,"v":68500,"usd":0.57039638}
{"ts":1752529320000,"o":120082.6,"h":120163.3,"l":120070.1,"c":120089.7,"v":433600,"usd":3.61045929}
{"ts":1752529380000,"o":120089.7,"h":120163.2,"l":120112.2,"c":120117.8,"v":47900,"usd":0.39867146}
{"ts":1752529440000,"o":120117.8,"h":120120.8,"l":120086.5,"c":120110,"v":99400,"usd":0.82756844}
{"ts":1752529500000,"o":120110,"h":120137.6,"l":120075.5,"c":120075.5,"v":174700,"usd":1.45454789}
{"ts":1752529560000,"o":120075.5,"h":120093.6,"l":120065.4,"c":120065.4,"v":500,"usd":0.004164}
{"ts":1752529620000,"o":120065.4,"h":120065.4,"l":120065.4,"c":120065.4,"v":0,"usd":0}
{"ts":1752529680000,"o":120065.4,"h":120157.9,"l":120065.4,"c":120069.1,"v":313700,"usd":2.61097965}
{"ts":1752529740000,"o":120069.1,"h":120147.7,"l":120104.4,"c":120104.4,"v":87000,"usd":0.72421032}
{"ts":1752529800000,"o":120104.4,"h":120127.1,"l":120127,"c":120127,"v":16200,"usd":0.1348569}
{"ts":1752529860000,"o":120127,"h":120098.7,"l":120066.1,"c":120066.1,"v":300,"usd":0.00249817}
{"ts":1752529920000,"o":120066.1,"h":120153.3,"l":120066.2,"c":120147.8,"v":15800,"usd":0.1315217}
{"ts":1752529980000,"o":120147.8,"h":120152,"l":120147.9,"c":120152,"v":1600,"usd":0.01331654}
{"ts":1752530040000,"o":120152,"h":120171.2,"l":120157.7,"c":120171.2,"v":206400,"usd":1.71771546}
{"ts":1752530100000,"o":120171.2,"h":120247.4,"l":120199,"c":120247.4,"v":17300,"usd":0.14389599}
{"ts":1752530160000,"o":120247.4,"h":120324.9,"l":120264.7,"c":120304.5,"v":63000,"usd":0.52378075}
{"ts":1752530220000,"o":120304.5,"h":120304.5,"l":120290,"c":120293,"v":210000,"usd":1.74560344}
{"ts":1752530280000,"o":120293,"h":120292.9,"l":120200,"c":120261.7,"v":294500,"usd":2.44965136}
{"ts":1752530340000,"o":120261.7,"h":120300.6,"l":120261.6,"c":120300.6,"v":133900,"usd":1.11315364}
{"ts":1752530400000,"o":120300.6,"h":120304.4,"l":120130.5,"c":120130.5,"v":223800,"usd":1.86122573}
{"ts":1752530460000,"o":120130.5,"h":120100.5,"l":120057.6,"c":120075.1,"v":296700,"usd":2.4709628}
{"ts":1752530520000,"o":120075.1,"h":120072.1,"l":120033.4,"c":120050.7,"v":49700,"usd":0.41396605}
{"ts":1752530580000,"o":120050.7,"h":120070.4,"l":120021.1,"c":120057.1,"v":99500,"usd":0.82892737}
{"ts":1752530640000,"o":120057.1,"h":120043.9,"l":120007.5,"c":120017.8,"v":28700,"usd":0.23913807}
{"ts":1752530700000,"o":120017.8,"h":120073.8,"l":119990.8,"c":120058.6,"v":30600,"usd":0.25493609}
{"ts":1752530760000,"o":120058.6,"h":120036.3,"l":120006.7,"c":120036.3,"v":3200,"usd":0.02665967}
{"ts":1752530820000,"o":120036.3,"h":120100,"l":120054.5,"c":120100,"v":36600,"usd":0.3047584}
{"ts":1752530880000,"o":120100,"h":120115,"l":120104,"c":120104,"v":117700,"usd":0.97994559}
{"ts":1752530940000,"o":120104,"h":120103,"l":120083.6,"c":120096.8,"v":140500,"usd":1.16999872}
{"ts":1752531000000,"o":120096.8,"h":120199.2,"l":120113.7,"c":120196.2,"v":150800,"usd":1.25538629}
{"ts":1752531060000,"o":120196.2,"h":120247,"l":120197.6,"c":120247,"v":50500,"usd":0.42010785}
{"ts":1752531120000,"o":120247,"h":120254.7,"l":120203,"c":120203,"v":10800,"usd":0.08983356}
{"ts":1752531180000,"o":120203,"h":120331,"l":120221.4,"c":120233.4,"v":318000,"usd":2.6439839}
{"ts":1752531240000,"o":120233.4,"h":120233.3,"l":120200.1,"c":120203.7,"v":173600,"usd":1.44424234}
{"ts":1752531300000,"o":120203.7,"h":120288.9,"l":120248.9,"c":120280.8,"v":278200,"usd":2.31297473}
{"ts":1752531360000,"o":120280.8,"h":120335,"l":120264.2,"c":120285.9,"v":297200,"usd":2.47052991}
{"ts":1752531420000,"o":120285.9,"h":120301.7,"l":120231.8,"c":120245.3,"v":146000,"usd":1.21426884}
{"ts":1752531480000,"o":120245.3,"h":120252.4,"l":120204.5,"c":120204.5,"v":162800,"usd":1.35394529}
{"ts":1752531540000,"o":120204.5,"h":120250.9,"l":120226,"c":120250.9,"v":51900,"usd":0.43160123}
{"ts":1752531600000,"o":120250.9,"h":120291.6,"l":120236.7,"c":120246.7,"v":656600,"usd":5.45987394}
{"ts":1752531660000,"o":120246.7,"h":120220.5,"l":120191.9,"c":120191.9,"v":52500,"usd":0.43671419}
{"ts":1752531720000,"o":120191.9,"h":120230.1,"l":120159.4,"c":120209.3,"v":174300,"usd":1.45012701}
{"ts":1752531780000,"o":120209.3,"h":120231.3,"l":120215.7,"c":120231,"v":181600,"usd":1.5104643}
{"ts":1752531840000,"o":120231,"h":120291.9,"l":120232.9,"c":120276.7,"v":280100,"usd":2.32868813}
{"ts":1752531900000,"o":120276.7,"h":120289.9,"l":120272.6,"c":120284.8,"v":91400,"usd":0.75990958}
{"ts":1752531960000,"o":120284.8,"h":120257.1,"l":120222.4,"c":120222.4,"v":99900,"usd":0.83095052}
{"ts":1752532020000,"o":120222.4,"h":120242.7,"l":120222.4,"c":120242.7,"v":151300,"usd":1.25844977}
{"ts":1752532080000,"o":120242.7,"h":120282.8,"l":120282.8,"c":120282.8,"v":71000,"usd":0.5902727}
{"ts":1752532140000,"o":120282.8,"h":120299.8,"l":120239.4,"c":120264.1,"v":19400,"usd":0.1613143}
{"ts":1752532200000,"o":120264.1,"h":120374.5,"l":120269.2,"c":120346.6,"v":360600,"usd":2.99601626}
{"ts":1752532260000,"o":120346.6,"h":120360.7,"l":120310.9,"c":120310.9,"v":72700,"usd":0.60406597}
{"ts":1752532320000,"o":120310.9,"h":120331.5,"l":120310.2,"c":120330,"v":76400,"usd":0.63500665}
{"ts":1752532380000,"o":120330,"h":120312.7,"l":120091,"c":120128.3,"v":456100,"usd":3.79519726}
{"ts":1752532440000,"o":120128.3,"h":120200,"l":120089.5,"c":120200,"v":283600,"usd":2.36080418}
{"ts":1752532500000,"o":120200,"h":120199,"l":120153.2,"c":120153.2,"v":1400,"usd":0.01164762}
{"ts":1752532560000,"o":120153.2,"h":120223.8,"l":120166.5,"c":120223.8,"v":125200,"usd":1.04140239}
{"ts":1752532620000,"o":120223.8,"h":120246.5,"l":120208.3,"c":120208.3,"v":207200,"usd":1.7232842}
{"ts":1752532680000,"o":120208.3,"h":120256.2,"l":120204.8,"c":120249.2,"v":8400,"usd":0.06986107}
{"ts":1752532740000,"o":120249.2,"h":120235.6,"l":120235.6,"c":120235.6,"v":500,"usd":0.0041585}
{"ts":1752532800000,"o":120235.6,"h":120258,"l":120227.5,"c":120233.6,"v":105600,"usd":0.87827725}
{"ts":1752532860000,"o":120233.6,"h":120251.9,"l":120217.9,"c":120217.9,"v":14400,"usd":0.11977674}
{"ts":1752532920000,"o":120217.9,"h":120258.1,"l":120229.5,"c":120258.1,"v":160200,"usd":1.3322644}
{"ts":1752532980000,"o":120258.1,"h":120275.4,"l":120237.5,"c":120237.5,"v":174500,"usd":1.45111963}
{"ts":1752533040000,"o":120237.5,"h":120210.1,"l":120210,"c":120210.1,"v":1800,"usd":0.01497384}
{"ts":1752533100000,"o":120210.1,"h":120213,"l":120204.9,"c":120204.9,"v":57300,"usd":0.47668383}
{"ts":1752533160000,"o":120204.9,"h":120225.8,"l":120217.1,"c":120219.2,"v":1600,"usd":0.01330842}
{"ts":1752533220000,"o":120219.2,"h":120228.8,"l":120228.8,"c":120228.8,"v":17500,"usd":0.14555625}
{"ts":1752533280000,"o":120228.8,"h":120204.9,"l":120187.1,"c":120187.1,"v":121000,"usd":1.00661123}
{"ts":1752533340000,"o":120187.1,"h":120213.3,"l":120166.3,"c":120166.4,"v":123500,"usd":1.02756938}
{"ts":1752533400000,"o":120166.4,"h":120183.4,"l":120183.4,"c":120183.4,"v":5200,"usd":0.04326712}
{"ts":1752533460000,"o":120183.4,"h":120190.7,"l":120082.6,"c":120105.4,"v":292900,"usd":2.43767739}
{"ts":1752533520000,"o":120105.4,"h":120201,"l":120150.9,"c":120201,"v":135700,"usd":1.12936543}
{"ts":1752533580000,"o":120201,"h":120208.4,"l":120173.3,"c":120173.4,"v":25000,"usd":0.20798987}
{"ts":1752533640000,"o":120173.4,"h":120198.5,"l":120180,"c":120198.5,"v":7400,"usd":0.06156921}
{"ts":1752533700000,"o":120198.5,"h":120199.9,"l":120173,"c":120189,"v":174900,"usd":1.45525163}
{"ts":1752533760000,"o":120189,"h":120173.8,"l":120150.1,"c":120173.8,"v":129600,"usd":1.0785124}
{"ts":1752533820000,"o":120173.8,"h":120150,"l":120138.8,"c":120143.5,"v":41200,"usd":0.34290641}
{"ts":1752533880000,"o":120143.5,"h":120150,"l":120149.9,"c":120149.9,"v":115800,"usd":0.96379182}
{"ts":1752533940000,"o":120149.9,"h":120149.9,"l":120105,"c":120109,"v":72600,"usd":0.60441954}
{"ts":1752534000000,"o":120109,"h":120128.4,"l":120121.4,"c":120121.4,"v":9300,"usd":0.07741702}
{"ts":1752534060000,"o":120121.4,"h":120127.5,"l":120102.6,"c":120102.6,"v":76400,"usd":0.63600904}
{"ts":1752534120000,"o":120102.6,"h":120138.9,"l":120111.4,"c":120127.4,"v":60500,"usd":0.50364517}
{"ts":1752534180000,"o":120127.4,"h":120118.1,"l":120118,"c":120118.1,"v":72600,"usd":0.60440226}
{"ts":1752534240000,"o":120118.1,"h":120134.8,"l":120082.8,"c":120085.3,"v":263800,"usd":2.1966555}
{"ts":1752534300000,"o":120085.3,"h":120072.5,"l":120052.4,"c":120052.4,"v":34300,"usd":0.28568608}
{"ts":1752534360000,"o":120052.4,"h":120052.5,"l":120030,"c":120030,"v":139800,"usd":1.16450254}
{"ts":1752534420000,"o":120030,"h":120019.5,"l":119991,"c":119991,"v":261900,"usd":2.1826419}
{"ts":1752534480000,"o":119991,"h":120026.2,"l":119958.8,"c":120026.2,"v":303600,"usd":2.53007891}
{"ts":1752534540000,"o":120026.2,"h":120026.2,"l":119970,"c":119970,"v":222800,"usd":1.85683838}
{"ts":1752534600000,"o":119970,"h":119999.9,"l":119965.9,"c":119990.1,"v":393800,"usd":3.2824149}
{"ts":1752534660000,"o":119990.1,"h":120019.5,"l":120000,"c":120019.5,"v":44700,"usd":0.37244155}
{"ts":1752534720000,"o":120019.5,"h":120061.4,"l":120040.1,"c":120053.7,"v":301100,"usd":2.50795077}
{"ts":1752534780000,"o":120053.7,"h":120040,"l":120032.4,"c":120032.4,"v":8500,"usd":0.0708104}
{"ts":1752534840000,"o":120032.4,"h":120038.5,"l":120038.5,"c":120038.5,"v":2000,"usd":0.0166614}
{"ts":1752534900000,"o":120038.5,"h":120038.6,"l":120038.6,"c":120038.6,"v":100,"usd":0.00083307}
{"ts":1752534960000,"o":120038.6,"h":120040.6,"l":119996,"c":119996,"v":316000,"usd":2.63283672}
{"ts":1752535020000,"o":119996,"h":119991.8,"l":119980,"c":119980,"v":245600,"usd":2.04690217}
{"ts":1752535080000,"o":119980,"h":119970,"l":119920.1,"c":119920.1,"v":293700,"usd":2.44830129}
{"ts":1752535140000,"o":119920.1,"h":119920.1,"l":119883,"c":119888.8,"v":195000,"usd":1.62624251}
{"ts":1752535200000,"o":119888.8,"h":119920,"l":119882.5,"c":119920,"v":255900,"usd":2.13414664}
{"ts":1752535260000,"o":119920,"h":119935.7,"l":119922.7,"c":119935.7,"v":38700,"usd":0.3226883}
{"ts":1752535320000,"o":119935.7,"h":119939.9,"l":119910.7,"c":119927.5,"v":196800,"usd":1.64083089}
{"ts":1752535380000,"o":119927.5,"h":119951,"l":119940,"c":119951,"v":317800,"usd":2.64959012}
{"ts":1752535440000,"o":119951,"h":119956,"l":119922.2,"c":119922.2,"v":185900,"usd":1.5497432}
{"ts":1752535500000,"o":119922.2,"h":119910.7,"l":119882.7,"c":119882.8,"v":228600,"usd":1.90648356}
{"ts":1752535560000,"o":119882.8,"h":119921.9,"l":119882.8,"c":119921.9,"v":362600,"usd":3.02396244}
{"ts":1752535620000,"o":119921.9,"h":119933.6,"l":119909.3,"c":119909.3,"v":113900,"usd":0.94969798}
{"ts":1752535680000,"o":119909.3,"h":119916.3,"l":119909,"c":119916.3,"v":212800,"usd":1.77467843}
{"ts":1752535740000,"o":119916.3,"h":119935.3,"l":119935.3,"c":119935.3,"v":60900,"usd":0.50777202}
{"ts":1752535800000,"o":119935.3,"h":119930,"l":119896.5,"c":119896.5,"v":365800,"usd":3.05044453}
{"ts":1752535860000,"o":119896.5,"h":119920,"l":119902.4,"c":119920,"v":53400,"usd":0.44535847}
{"ts":1752535920000,"o":119920,"h":119933.5,"l":119892.3,"c":119892.7,"v":137700,"usd":1.14814772}
{"ts":1752535980000,"o":119892.7,"h":119931.2,"l":119892.7,"c":119931.2,"v":192000,"usd":1.60139353}
{"ts":1752536040000,"o":119931.2,"h":120017.4,"l":119913.6,"c":120017.4,"v":94900,"usd":0.79113807}
{"ts":1752536100000,"o":120017.4,"h":120017.4,"l":119995.2,"c":119995.2,"v":114400,"usd":0.95322016}
{"ts":1752536160000,"o":119995.2,"h":120049.1,"l":119995.2,"c":120043.5,"v":136800,"usd":1.14000769}
{"ts":1752536220000,"o":120043.5,"h":120047.4,"l":119989.9,"c":119990.2,"v":96600,"usd":0.80505036}
{"ts":1752536280000,"o":119990.2,"h":120033,"l":120008.9,"c":120008.9,"v":120700,"usd":1.00555236}
{"ts":1752536340000,"o":120008.9,"h":120032.8,"l":120020,"c":120020,"v":61300,"usd":0.51074539}
{"ts":1752536400000,"o":120020,"h":120019.4,"l":120017.2,"c":120019.4,"v":16800,"usd":0.13997927}
{"ts":1752536460000,"o":120019.4,"h":120055.2,"l":120013.9,"c":120013.9,"v":604900,"usd":5.03946038}
{"ts":1752536520000,"o":120013.9,"h":120010.2,"l":119950.1,"c":119954.8,"v":232700,"usd":1.93939505}
{"ts":1752536580000,"o":119954.8,"h":119980.3,"l":119910.6,"c":119921.4,"v":26200,"usd":0.21845405}
{"ts":1752536640000,"o":119921.4,"h":119938.2,"l":119933.1,"c":119933.1,"v":304900,"usd":2.54223016}
{"ts":1752536700000,"o":119933.1,"h":119921.2,"l":119912.2,"c":119921.2,"v":18200,"usd":0.15177522}
{"ts":1752536760000,"o":119921.2,"h":119921.1,"l":119903.9,"c":119915.4,"v":275200,"usd":2.29502385}
{"ts":1752536820000,"o":119915.4,"h":119936.8,"l":119918.7,"c":119936.8,"v":67600,"usd":0.56363603}
{"ts":1752536880000,"o":119936.8,"h":119939.9,"l":119939.9,"c":119939.9,"v":9400,"usd":0.0783725}
{"ts":1752536940000,"o":119939.9,"h":119940,"l":119919,"c":119939.9,"v":11300,"usd":0.0942154}
{"ts":1752537000000,"o":119939.9,"h":119926.9,"l":119917.8,"c":119926.9,"v":120500,"usd":1.00484914}
{"ts":1752537060000,"o":119926.9,"h":119926,"l":119843.9,"c":119864.4,"v":330600,"usd":2.75738788}
{"ts":1752537120000,"o":119864.4,"h":119870,"l":119865,"c":119868.5,"v":5700,"usd":0.0475523}
{"ts":1752537180000,"o":119868.5,"h":119887.4,"l":119870,"c":119870,"v":19600,"usd":0.16348812}
{"ts":1752537240000,"o":119870,"h":119880,"l":119850.1,"c":119880,"v":137800,"usd":1.14976101}
{"ts":1752537300000,"o":119880,"h":119934.1,"l":119900,"c":119916.2,"v":206800,"usd":1.72430915}
{"ts":1752537360000,"o":119916.2,"h":119923.9,"l":119916.2,"c":119923.9,"v":4200,"usd":0.03502344}
{"ts":1752537420000,"o":119923.9,"h":119923.9,"l":119897.8,"c":119897.8,"v":20300,"usd":0.16927713}
{"ts":1752537480000,"o":119897.8,"h":119927.1,"l":119897.8,"c":119926.9,"v":69500,"usd":0.5796433}
{"ts":1752537540000,"o":119926.9,"h":119940,"l":119900,"c":119940,"v":150400,"usd":1.25403609}
{"ts":1752537600000,"o":119940,"h":119957.5,"l":119930,"c":119930,"v":41000,"usd":0.34180802}
{"ts":1752537660000,"o":119930,"h":119930,"l":119846.6,"c":119846.7,"v":317400,"usd":2.64733725}
{"ts":1752537720000,"o":119846.7,"h":119907.8,"l":119841.9,"c":119907.7,"v":248200,"usd":2.07084529}
{"ts":1752537780000,"o":119907.7,"h":119929.9,"l":119888.1,"c":119888.1,"v":85100,"usd":0.70965091}
{"ts":1752537840000,"o":119888.1,"h":119920,"l":119904.1,"c":119919.9,"v":3200,"usd":0.02668558}
{"ts":1752537900000,"o":119919.9,"h":119919.9,"l":119840.1,"c":119846.5,"v":118800,"usd":0.99115098}
{"ts":1752537960000,"o":119846.5,"h":119846.5,"l":119808.2,"c":119811.9,"v":129600,"usd":1.08148185}
{"ts":1752538020000,"o":119811.9,"h":119882.4,"l":119811.8,"c":119850,"v":22100,"usd":0.18437647}
{"ts":1752538080000,"o":119850,"h":119852.6,"l":119820.1,"c":119840.3,"v":140600,"usd":1.17329527}
{"ts":1752538140000,"o":119840.3,"h":119859.5,"l":119811.9,"c":119820.1,"v":14700,"usd":0.12268271}
{"ts":1752538200000,"o":119820.1,"h":119825.2,"l":119778.8,"c":119781.3,"v":581100,"usd":4.85021465}
{"ts":1752538260000,"o":119781.3,"h":119793.2,"l":119773.2,"c":119773.2,"v":17200,"usd":0.14359748}
{"ts":1752538320000,"o":119773.2,"h":119803.2,"l":119770.1,"c":119770.1,"v":11900,"usd":0.09933684}
{"ts":1752538380000,"o":119770.1,"h":119770.1,"l":119713,"c":119715.6,"v":207000,"usd":1.72857594}
{"ts":1752538440000,"o":119715.6,"h":119715.6,"l":119681.9,"c":119702.5,"v":143200,"usd":1.19631719}
{"ts":1752538500000,"o":119702.5,"h":119723.8,"l":119693,"c":119693.7,"v":215500,"usd":1.80012419}
{"ts":1752538560000,"o":119693.7,"h":119728.7,"l":119626.9,"c":119728.7,"v":587800,"usd":4.91197864}
{"ts":1752538620000,"o":119728.7,"h":119729.9,"l":119709,"c":119709,"v":134700,"usd":1.12503864}
{"ts":1752538680000,"o":119709,"h":119727.4,"l":119709,"c":119709.4,"v":3300,"usd":0.02756597}
{"ts":1752538740000,"o":119709.4,"h":119729.9,"l":119710.9,"c":119729.9,"v":53200,"usd":0.44438766}
{"ts":1752538800000,"o":119729.9,"h":119729.9,"l":119690,"c":119709,"v":168500,"usd":1.40738735}
{"ts":1752538860000,"o":119709,"h":119709,"l":119676.8,"c":119690,"v":170300,"usd":1.42275603}
{"ts":1752538920000,"o":119690,"h":119690,"l":119651.8,"c":119651.8,"v":31100,"usd":0.25984075}
{"ts":1752538980000,"o":119651.8,"h":119749.1,"l":119655.7,"c":119749.1,"v":234100,"usd":1.95610759}
{"ts":1752539040000,"o":119749.1,"h":119856.8,"l":119749.2,"c":119819.9,"v":383700,"usd":3.2032369}
{"ts":1752539100000,"o":119819.9,"h":119859.9,"l":119826.6,"c":119859.9,"v":78800,"usd":0.65758988}
{"ts":1752539160000,"o":119859.9,"h":119957.3,"l":119860,"c":119927.3,"v":252900,"usd":2.10930819}
{"ts":1752539220000,"o":119927.3,"h":120026.7,"l":119927.3,"c":120026.7,"v":134500,"usd":1.12115227}
{"ts":1752539280000,"o":120026.7,"h":120030,"l":120023,"c":120026.4,"v":24100,"usd":0.20078803}
{"ts":1752539340000,"o":120026.4,"h":120029.9,"l":119951.4,"c":119951.5,"v":133900,"usd":1.11579755}
{"ts":1752539400000,"o":119951.5,"h":119980,"l":119950,"c":119969.8,"v":24900,"usd":0.2075494}
{"ts":1752539460000,"o":119969.8,"h":119969.8,"l":119907,"c":119907,"v":151600,"usd":1.26410852}
{"ts":1752539520000,"o":119907,"h":119925.1,"l":119907.1,"c":119922.3,"v":30900,"usd":0.25769776}
{"ts":1752539580000,"o":119922.3,"h":119939.9,"l":119890,"c":119938.1,"v":123800,"usd":1.03236954}
{"ts":1752539640000,"o":119938.1,"h":119939.4,"l":119880,"c":119880,"v":293200,"usd":2.44502062}
{"ts":1752539700000,"o":119880,"h":119880,"l":119810.1,"c":119810.1,"v":25700,"usd":0.21443409}
{"ts":1752539760000,"o":119810.1,"h":119814.3,"l":119740,"c":119740,"v":339800,"usd":2.83645887}
{"ts":1752539820000,"o":119740,"h":119765.5,"l":119720,"c":119720.1,"v":86800,"usd":0.72497602}
{"ts":1752539880000,"o":119720.1,"h":119748.7,"l":119700,"c":119748.7,"v":89100,"usd":0.74421803}
{"ts":1752539940000,"o":119748.7,"h":119800,"l":119750,"c":119800,"v":18300,"usd":0.15278675}
{"ts":1752540000000,"o":119800,"h":119812.4,"l":119750,"c":119750,"v":277200,"usd":2.31400866}
{"ts":1752540060000,"o":119750,"h":119750,"l":119502.6,"c":119505.1,"v":815100,"usd":6.81491276}
{"ts":1752540120000,"o":119505.1,"h":119545.9,"l":119391.6,"c":119424,"v":6030600,"usd":50.48123376}
{"ts":1752540180000,"o":119424,"h":119443.9,"l":119202.3,"c":119395.1,"v":4037400,"usd":33.83665442}
{"ts":1752540240000,"o":119395.1,"h":119542.6,"l":119416.1,"c":119517.6,"v":539800,"usd":4.51716079}
{"ts":1752540300000,"o":119517.6,"h":119560,"l":119480,"c":119490,"v":95600,"usd":0.7997864}
{"ts":1752540360000,"o":119490,"h":119569.9,"l":119482.2,"c":119509.2,"v":79200,"usd":0.6627555}
{"ts":1752540420000,"o":119509.2,"h":119546.7,"l":119461.2,"c":119461.2,"v":1214800,"usd":10.16375908}
{"ts":1752540480000,"o":119461.2,"h":119473.4,"l":119390.1,"c":119390.1,"v":240200,"usd":2.01122113}
{"ts":1752540540000,"o":119390.1,"h":119479.9,"l":119391.7,"c":119479.9,"v":442300,"usd":3.70343304}
{"ts":1752540600000,"o":119479.9,"h":119539.4,"l":119420,"c":119539.4,"v":283600,"usd":2.37394213}
{"ts":1752540660000,"o":119539.4,"h":119569.7,"l":119539.3,"c":119550.1,"v":184900,"usd":1.54667809}
{"ts":1752540720000,"o":119550.1,"h":119600,"l":119524.4,"c":119600,"v":141000,"usd":1.17922369}
{"ts":1752540780000,"o":119600,"h":119619.9,"l":119593.2,"c":119605.3,"v":524900,"usd":4.38814603}
{"ts":1752540840000,"o":119605.3,"h":119619.9,"l":119586.2,"c":119598.6,"v":173800,"usd":1.45297039}
{"ts":1752540900000,"o":119598.6,"h":119650,"l":119587.8,"c":119649.9,"v":210400,"usd":1.75881086}
{"ts":1752540960000,"o":119649.9,"h":119659.9,"l":119643.5,"c":119643.5,"v":218100,"usd":1.82276417}
{"ts":1752541020000,"o":119643.5,"h":119659.9,"l":119570,"c":119615.3,"v":438300,"usd":3.66383251}
{"ts":1752541080000,"o":119615.3,"h":119634.1,"l":119586.5,"c":119634.1,"v":281100,"usd":2.35022975}
{"ts":1752541140000,"o":119634.1,"h":119647.2,"l":119597.8,"c":119606.2,"v":210500,"usd":1.75957031}
{"ts":1752541200000,"o":119606.2,"h":119590,"l":119560.1,"c":119560.2,"v":147900,"usd":1.23677336}
{"ts":1752541260000,"o":119560.2,"h":119602.3,"l":119540.4,"c":119543.7,"v":177900,"usd":1.48748367}
{"ts":1752541320000,"o":119543.7,"h":119543.7,"l":119460,"c":119480,"v":326300,"usd":2.73052686}
{"ts":1752541380000,"o":119480,"h":119460.4,"l":119358,"c":119358,"v":886200,"usd":7.42292941}
{"ts":1752541440000,"o":119358,"h":119375.1,"l":119330,"c":119330,"v":218500,"usd":1.83063986}
{"ts":1752541500000,"o":119330,"h":119349,"l":119270.3,"c":119287.5,"v":1373400,"usd":11.51223467}
{"ts":1752541560000,"o":119287.5,"h":119378.2,"l":119302.7,"c":119353.3,"v":570800,"usd":4.78346263}
{"ts":1752541620000,"o":119353.3,"h":119405.1,"l":119346,"c":119370,"v":63000,"usd":0.52773554}
{"ts":1752541680000,"o":119370,"h":119384.2,"l":119363.3,"c":119369.1,"v":204200,"usd":1.7105104}
{"ts":1752541740000,"o":119369.1,"h":119384.1,"l":119237.6,"c":119304.7,"v":694000,"usd":5.81771901}
{"ts":1752541800000,"o":119304.7,"h":119313.6,"l":119256.6,"c":119270.4,"v":267300,"usd":2.24080905}
{"ts":1752541860000,"o":119270.4,"h":119299.9,"l":119252,"c":119252.5,"v":879800,"usd":7.37640158}
{"ts":1752541920000,"o":119252.5,"h":119299.5,"l":119240.3,"c":119279.9,"v":159400,"usd":1.33654101}
{"ts":1752541980000,"o":119279.9,"h":119286.9,"l":119247.3,"c":119258.7,"v":390500,"usd":3.27430083}
{"ts":1752542040000,"o":119258.7,"h":119270.2,"l":119234.5,"c":119270.1,"v":191800,"usd":1.60836825}
{"ts":1752542100000,"o":119270.1,"h":119280,"l":119247.2,"c":119280,"v":190300,"usd":1.5956553}
{"ts":1752542160000,"o":119280,"h":119480,"l":119280.7,"c":119442.2,"v":256300,"usd":2.14770477}
{"ts":1752542220000,"o":119442.2,"h":119436.2,"l":119372.3,"c":119393.3,"v":221100,"usd":1.85154346}
{"ts":1752542280000,"o":119393.3,"h":119386.6,"l":119243.1,"c":119249.9,"v":660400,"usd":5.53547366}
{"ts":1752542340000,"o":119249.9,"h":119337.5,"l":119197.3,"c":119242.5,"v":483600,"usd":4.05474356}
{"ts":1752542400000,"o":119242.5,"h":119249.7,"l":119077.2,"c":119105,"v":1299000,"usd":10.90419283}
{"ts":1752542460000,"o":119105,"h":119149.5,"l":119000,"c":119110,"v":4106800,"usd":34.49412727}
{"ts":1752542520000,"o":119110,"h":119149.7,"l":118906.6,"c":118917.7,"v":1563000,"usd":13.13445206}
{"ts":1752542580000,"o":118917.7,"h":118950.2,"l":118820.4,"c":118850,"v":1084000,"usd":9.11799469}
{"ts":1752542640000,"o":118850,"h":118945.3,"l":118835,"c":118883.5,"v":774000,"usd":6.51087912}
{"ts":1752542700000,"o":118883.5,"h":118998.9,"l":118846.3,"c":118850,"v":3103100,"usd":26.09052206}
{"ts":1752542760000,"o":118850,"h":119088.3,"l":118841,"c":119088.2,"v":1426300,"usd":11.98687747}
{"ts":1752542820000,"o":119088.2,"h":119160,"l":119081.4,"c":119160,"v":163900,"usd":1.37599121}
{"ts":1752542880000,"o":119160,"h":119231.4,"l":119155.6,"c":119211.1,"v":129000,"usd":1.08228771}
{"ts":1752542940000,"o":119211.1,"h":119226.2,"l":119141.1,"c":119175,"v":293600,"usd":2.46342142}
{"ts":1752543000000,"o":119175,"h":119174.4,"l":119080.1,"c":119109.9,"v":275800,"usd":2.31494336}
{"ts":1752543060000,"o":119109.9,"h":119108.3,"l":119070.1,"c":119077.8,"v":433700,"usd":3.6419176}
{"ts":1752543120000,"o":119077.8,"h":119159.8,"l":119077.8,"c":119089.7,"v":192000,"usd":1.61199214}
{"ts":1752543180000,"o":119089.7,"h":119190,"l":119120,"c":119190,"v":136400,"usd":1.14476685}
{"ts":1752543240000,"o":119190,"h":119200,"l":119150,"c":119199.9,"v":139200,"usd":1.16801728}
{"ts":1752543300000,"o":119199.9,"h":119350,"l":119174.7,"c":119350,"v":365700,"usd":3.06682535}
{"ts":1752543360000,"o":119350,"h":119396.9,"l":119256,"c":119266.1,"v":364200,"usd":3.05174214}
{"ts":1752543420000,"o":119266.1,"h":119340,"l":119230,"c":119340,"v":93900,"usd":0.78721511}
{"ts":1752543480000,"o":119340,"h":119420.7,"l":119331,"c":119331.1,"v":445100,"usd":3.72779494}
{"ts":1752543540000,"o":119331.1,"h":119427.9,"l":119408.2,"c":119413.8,"v":30600,"usd":0.25623227}
{"ts":1752543600000,"o":119413.8,"h":119511.9,"l":119385.2,"c":119511.9,"v":190000,"usd":1.59024575}
{"ts":1752543660000,"o":119511.9,"h":119508.9,"l":119437.4,"c":119437.4,"v":147000,"usd":1.2301171}
{"ts":1752543720000,"o":119437.4,"h":119530,"l":119448.6,"c":119508.1,"v":33600,"usd":0.28116364}
{"ts":1752543780000,"o":119508.1,"h":119550,"l":119400.1,"c":119408.7,"v":313300,"usd":2.62275397}
{"ts":1752543840000,"o":119408.7,"h":119479.9,"l":119420.7,"c":119479.9,"v":84800,"usd":0.7099063}
{"ts":1752543900000,"o":119479.9,"h":119495,"l":119349.5,"c":119352.2,"v":88600,"usd":0.74194898}
{"ts":1752543960000,"o":119352.2,"h":119430.7,"l":119338.4,"c":119430.7,"v":250000,"usd":2.09426269}
{"ts":1752544020000,"o":119430.7,"h":119504.6,"l":119390.4,"c":119490.4,"v":307600,"usd":2.57481885}
{"ts":1752544080000,"o":119490.4,"h":119488.8,"l":119409.4,"c":119422,"v":418500,"usd":3.50389628}
{"ts":1752544140000,"o":119422,"h":119443.6,"l":119340,"c":119340,"v":362500,"usd":3.03579764}
{"ts":1752544200000,"o":119340,"h":119357.5,"l":119230.8,"c":119230.8,"v":445000,"usd":3.73004108}
{"ts":1752544260000,"o":119230.8,"h":119370,"l":119173.5,"c":119355.6,"v":293300,"usd":2.4588497}
{"ts":1752544320000,"o":119355.6,"h":119360,"l":119283,"c":119320,"v":134400,"usd":1.12634647}
{"ts":1752544380000,"o":119320,"h":119441.2,"l":119322.2,"c":119441.2,"v":414500,"usd":3.47233205}
{"ts":1752544440000,"o":119441.2,"h":119460,"l":119420.1,"c":119446.8,"v":558400,"usd":4.67510668}
{"ts":1752544500000,"o":119446.8,"h":119432.3,"l":119140,"c":119195.3,"v":679100,"usd":5.69441811}
{"ts":1752544560000,"o":119195.3,"h":119146.8,"l":118911.9,"c":119010,"v":1607000,"usd":13.50050946}
{"ts":1752544620000,"o":119010,"h":119054.3,"l":118931.7,"c":119010.2,"v":594100,"usd":4.99226661}
{"ts":1752544680000,"o":119010.2,"h":119061.3,"l":118869,"c":118883.5,"v":811100,"usd":6.81938906}
{"ts":1752544740000,"o":118883.5,"h":118900,"l":118678.8,"c":118714.5,"v":2314500,"usd":19.48987101}
{"ts":1752544800000,"o":118714.5,"h":118699.9,"l":118475.7,"c":118584.8,"v":3996200,"usd":33.70635173}
{"ts":1752544860000,"o":118584.8,"h":118815.7,"l":118401.4,"c":118815.6,"v":1929200,"usd":16.27636667}
{"ts":1752544920000,"o":118815.6,"h":118819.5,"l":118680.5,"c":118720.1,"v":934500,"usd":7.87065076}
{"ts":1752544980000,"o":118720.1,"h":118796.2,"l":118607.5,"c":118796.2,"v":674500,"usd":5.68234112}
{"ts":1752545040000,"o":118796.2,"h":118975.5,"l":118752.7,"c":118910.8,"v":628800,"usd":5.28898264}
{"ts":1752545100000,"o":118910.8,"h":118951.8,"l":118880.1,"c":118895.4,"v":448300,"usd":3.76980667}
{"ts":1752545160000,"o":118895.4,"h":118905.4,"l":118620,"c":118758.6,"v":494800,"usd":4.16702821}
{"ts":1752545220000,"o":118758.6,"h":118853.7,"l":118725.2,"c":118853.7,"v":319600,"usd":2.69117341}
{"ts":1752545280000,"o":118853.7,"h":118879.9,"l":118730,"c":118747,"v":631200,"usd":5.31388172}
{"ts":1752545340000,"o":118747,"h":118809.9,"l":118603.1,"c":118685.9,"v":862500,"usd":7.26510753}
{"ts":1752545400000,"o":118685.9,"h":118690,"l":118590.1,"c":118590.1,"v":310500,"usd":2.61715162}
{"ts":1752545460000,"o":118590.1,"h":118729.9,"l":118560.1,"c":118659.7,"v":520900,"usd":4.39044981}
{"ts":1752545520000,"o":118659.7,"h":118656,"l":118467.5,"c":118467.5,"v":1010600,"usd":8.52473781}
{"ts":1752545580000,"o":118467.5,"h":118586.5,"l":118423.1,"c":118500,"v":343600,"usd":2.89985477}
{"ts":1752545640000,"o":118500,"h":118491.2,"l":118280,"c":118341.8,"v":2401900,"usd":20.29539978}
{"ts":1752545700000,"o":118341.8,"h":118389.2,"l":118285.7,"c":118358,"v":403200,"usd":3.40715949}
{"ts":1752545760000,"o":118358,"h":118391.3,"l":118263,"c":118272.9,"v":670600,"usd":5.66783538}
{"ts":1752545820000,"o":118272.9,"h":118290,"l":118194.2,"c":118194.3,"v":1696900,"usd":14.3531142}
{"ts":1752545880000,"o":118194.3,"h":118210.1,"l":118060,"c":118121.1,"v":1877700,"usd":15.89772127}
{"ts":1752545940000,"o":118121.1,"h":118272.5,"l":118066.6,"c":118212.4,"v":410600,"usd":3.47440437}
{"ts":1752546000000,"o":118212.4,"h":118212.4,"l":118007.7,"c":118153.3,"v":1040100,"usd":8.80778207}
{"ts":1752546060000,"o":118153.3,"h":118140.9,"l":118050.1,"c":118052.2,"v":1099600,"usd":9.31194557}
{"ts":1752546120000,"o":118052.2,"h":118097.6,"l":117988,"c":118063.7,"v":2116100,"usd":17.93036703}
{"ts":1752546180000,"o":118063.7,"h":118287.1,"l":118040.1,"c":118141.2,"v":750600,"usd":6.35281728}
{"ts":1752546240000,"o":118141.2,"h":118187.4,"l":118047.6,"c":118047.6,"v":573900,"usd":4.85824273}
{"ts":1752546300000,"o":118047.6,"h":118225,"l":118070.8,"c":118141.3,"v":223000,"usd":1.88760303}
{"ts":1752546360000,"o":118141.3,"h":118186.4,"l":117990.5,"c":117990.6,"v":720000,"usd":6.09703076}
{"ts":1752546420000,"o":117990.6,"h":118097.7,"l":117965.1,"c":118033.6,"v":863900,"usd":7.32064134}
{"ts":1752546480000,"o":118033.6,"h":118068,"l":117943.6,"c":118060.2,"v":1305400,"usd":11.06299533}
{"ts":1752546540000,"o":118060.2,"h":118082.8,"l":117950,"c":117972.3,"v":1468100,"usd":12.43707812}
{"ts":1752546600000,"o":117972.3,"h":118069.3,"l":117925.2,"c":118005.8,"v":652300,"usd":5.52975506}
{"ts":1752546660000,"o":118005.8,"h":118060.5,"l":117983.6,"c":118005.4,"v":319700,"usd":2.70867773}
{"ts":1752546720000,"o":118005.4,"h":118149.9,"l":117980.4,"c":118049,"v":293500,"usd":2.48586195}
{"ts":1752546780000,"o":118049,"h":118190,"l":118045.3,"c":118169,"v":141300,"usd":1.19584751}
{"ts":1752546840000,"o":118169,"h":118174.8,"l":118072,"c":118120.5,"v":239800,"usd":2.03007549}
{"ts":1752546900000,"o":118120.5,"h":118199.9,"l":118040.1,"c":118054.4,"v":562500,"usd":4.76108559}
{"ts":1752546960000,"o":118054.4,"h":118129.9,"l":118050.1,"c":118050.1,"v":329400,"usd":2.78899065}
{"ts":1752547020000,"o":118050.1,"h":118147.3,"l":118050.2,"c":118147.3,"v":182500,"usd":1.54518939}
{"ts":1752547080000,"o":118147.3,"h":118200,"l":118100.1,"c":118200,"v":250800,"usd":2.12247752}
{"ts":1752547140000,"o":118200,"h":118348.5,"l":118206.3,"c":118306,"v":559800,"usd":4.73227046}
{"ts":1752547200000,"o":118306,"h":118329,"l":118183.6,"c":118210,"v":189600,"usd":1.60316782}
{"ts":1752547260000,"o":118210,"h":118249.1,"l":118150.1,"c":118249.1,"v":247300,"usd":2.09277175}
{"ts":1752547320000,"o":118249.1,"h":118309.5,"l":118242,"c":118270,"v":235100,"usd":1.98802183}
{"ts":1752547380000,"o":118270,"h":118389.6,"l":118272.6,"c":118389.6,"v":10901700,"usd":92.1234106}
{"ts":1752547440000,"o":118389.6,"h":118430,"l":118362.2,"c":118400.1,"v":358700,"usd":3.02955271}
{"ts":1752547500000,"o":118400.1,"h":118434.9,"l":118380.2,"c":118383.2,"v":342900,"usd":2.89613615}
{"ts":1752547560000,"o":118383.2,"h":118427.3,"l":118350,"c":118427.3,"v":1964900,"usd":16.60057646}
{"ts":1752547620000,"o":118427.3,"h":118486.2,"l":118355.3,"c":118397.6,"v":332700,"usd":2.8097344}
{"ts":1752547680000,"o":118397.6,"h":118558.9,"l":118350,"c":118492.2,"v":2744700,"usd":23.18145785}
{"ts":1752547740000,"o":118492.2,"h":118560.8,"l":118424.6,"c":118438.7,"v":763700,"usd":6.44333308}
{"ts":1752547800000,"o":118438.7,"h":118475.8,"l":118400.2,"c":118436.6,"v":686900,"usd":5.79875673}
{"ts":1752547860000,"o":118436.6,"h":118446.9,"l":118374.5,"c":118420.1,"v":880700,"usd":7.43786643}
{"ts":1752547920000,"o":118420.1,"h":118532.6,"l":118428.2,"c":118532.6,"v":593600,"usd":5.00970489}
{"ts":1752547980000,"o":118532.6,"h":118544.6,"l":118434.7,"c":118490.9,"v":113200,"usd":0.95537377}
{"ts":1752548040000,"o":118490.9,"h":118547.6,"l":118485.8,"c":118500.5,"v":184300,"usd":1.55522606}
{"ts":1752548100000,"o":118500.5,"h":118531.8,"l":118452.1,"c":118530.6,"v":293500,"usd":2.47683428}
{"ts":1752548160000,"o":118530.6,"h":118506.2,"l":118440.9,"c":118496.4,"v":220500,"usd":1.86117587}
{"ts":1752548220000,"o":118496.4,"h":118490,"l":118440,"c":118440,"v":435200,"usd":3.67383418}
{"ts":1752548280000,"o":118440,"h":118462.8,"l":118420,"c":118453.1,"v":240400,"usd":2.02980817}
{"ts":1752548340000,"o":118453.1,"h":118452.5,"l":118365.8,"c":118365.8,"v":359100,"usd":3.03249046}
{"ts":1752548400000,"o":118365.8,"h":118420,"l":118365.8,"c":118386,"v":642200,"usd":5.4245096}
{"ts":1752548460000,"o":118386,"h":118380,"l":118246.6,"c":118246.6,"v":11109900,"usd":93.87895805}
{"ts":1752548520000,"o":118246.6,"h":118260,"l":118179.9,"c":118241.9,"v":982300,"usd":8.30966744}
{"ts":1752548580000,"o":118241.9,"h":118231.7,"l":117813.8,"c":117819.6,"v":3784400,"usd":32.09770211}
{"ts":1752548640000,"o":117819.6,"h":118064.9,"l":117777.7,"c":117810.5,"v":2888900,"usd":24.51121045}
{"ts":1752548700000,"o":117810.5,"h":117870.5,"l":117707.5,"c":117747.4,"v":1454100,"usd":12.34636186}
{"ts":1752548760000,"o":117747.4,"h":117943.1,"l":117751.3,"c":117873.5,"v":1271500,"usd":10.79154234}
{"ts":1752548820000,"o":117873.5,"h":117938,"l":117689.9,"c":117698.9,"v":1051300,"usd":8.92111891}
{"ts":1752548880000,"o":117698.9,"h":117775.9,"l":117620.6,"c":117761,"v":1289100,"usd":10.95372607}
{"ts":1752548940000,"o":117761,"h":117811.8,"l":117738.3,"c":117781.2,"v":494300,"usd":4.19685811}
{"ts":1752549000000,"o":117781.2,"h":117810.1,"l":117529.5,"c":117621.2,"v":1110400,"usd":9.44067103}
{"ts":1752549060000,"o":117621.2,"h":117659.1,"l":117452.4,"c":117632.5,"v":3062500,"usd":26.05931473}
{"ts":1752549120000,"o":117632.5,"h":117700.8,"l":117538.6,"c":117674.8,"v":770100,"usd":6.54787668}
{"ts":1752549180000,"o":117674.8,"h":117719.6,"l":117645.8,"c":117687.5,"v":761600,"usd":6.47120538}
{"ts":1752549240000,"o":117687.5,"h":117700.4,"l":117583,"c":117593.2,"v":570100,"usd":4.8464679}
{"ts":1752549300000,"o":117593.2,"h":117765.1,"l":117604.8,"c":117740.4,"v":740900,"usd":6.29565427}
{"ts":1752549360000,"o":117740.4,"h":117729.7,"l":117522.5,"c":117550,"v":528900,"usd":4.49592873}
{"ts":1752549420000,"o":117550,"h":117664,"l":117440,"c":117476.2,"v":1280700,"usd":10.89596613}
{"ts":1752549480000,"o":117476.2,"h":117527.2,"l":117359.2,"c":117527.2,"v":1290400,"usd":10.98887028}
{"ts":1752549540000,"o":117527.2,"h":117673.9,"l":117477.7,"c":117584.2,"v":1177000,"usd":10.00918278}
{"ts":1752549600000,"o":117584.2,"h":117684,"l":117348.6,"c":117369.3,"v":1451000,"usd":12.34947821}
{"ts":1752549660000,"o":117369.3,"h":117405.7,"l":117254.5,"c":117270.7,"v":1750500,"usd":14.92081967}
{"ts":1752549720000,"o":117270.7,"h":117447.1,"l":117254.6,"c":117383.8,"v":1104800,"usd":9.41728393}
{"ts":1752549780000,"o":117383.8,"h":117580,"l":117383,"c":117580,"v":539600,"usd":4.59472229}
{"ts":1752549840000,"o":117580,"h":117633.8,"l":117548.5,"c":117587.1,"v":269100,"usd":2.28834161}
{"ts":1752549900000,"o":117587.1,"h":117680.6,"l":117587.8,"c":117660.1,"v":595800,"usd":5.06473155}
{"ts":1752549960000,"o":117660.1,"h":117738.5,"l":117676.6,"c":117699.7,"v":317200,"usd":2.69488601}
{"ts":1752550020000,"o":117699.7,"h":117690.7,"l":117603.7,"c":117605.3,"v":1418600,"usd":12.06009567}
{"ts":1752550080000,"o":117605.3,"h":117670.4,"l":117592.8,"c":117614.8,"v":587300,"usd":4.99343475}
{"ts":1752550140000,"o":117614.8,"h":117670.2,"l":117520.4,"c":117623.3,"v":2632500,"usd":22.38887596}
{"ts":1752550200000,"o":117623.3,"h":117647.3,"l":117594.7,"c":117617.1,"v":494800,"usd":4.20663886}
{"ts":1752550260000,"o":117617.1,"h":117617,"l":117454.4,"c":117475.9,"v":2201700,"usd":18.72853042}
{"ts":1752550320000,"o":117475.9,"h":117541.2,"l":117413.5,"c":117451.9,"v":1216300,"usd":10.3559826}
{"ts":1752550380000,"o":117451.9,"h":117519.1,"l":117441.1,"c":117470.1,"v":889200,"usd":7.56959458}
{"ts":1752550440000,"o":117470.1,"h":117500.8,"l":117400,"c":117400,"v":383200,"usd":3.26261994}
{"ts":1752550500000,"o":117400,"h":117438.7,"l":117339.3,"c":117438.7,"v":299400,"usd":2.55096876}
{"ts":1752550560000,"o":117438.7,"h":117435.7,"l":117356.9,"c":117374.5,"v":298200,"usd":2.54058911}
{"ts":1752550620000,"o":117374.5,"h":117389.6,"l":117320.7,"c":117320.7,"v":1051100,"usd":8.95711195}
{"ts":1752550680000,"o":117320.7,"h":117319.9,"l":117099,"c":117116.2,"v":6824100,"usd":58.24238938}
{"ts":1752550740000,"o":117116.2,"h":117301.7,"l":116926.9,"c":117301.7,"v":4415900,"usd":37.72674646}
{"ts":1752550800000,"o":117301.7,"h":117318.4,"l":117148.3,"c":117148.3,"v":704300,"usd":6.00852222}
{"ts":1752550860000,"o":117148.3,"h":117235.9,"l":117115.3,"c":117235.9,"v":641100,"usd":5.47200214}
{"ts":1752550920000,"o":117235.9,"h":117237.4,"l":117044.4,"c":117129.1,"v":638800,"usd":5.45333376}
{"ts":1752550980000,"o":117129.1,"h":117272.2,"l":117108,"c":117262.3,"v":927800,"usd":7.91364502}
{"ts":1752551040000,"o":117262.3,"h":117442,"l":117252,"c":117365.1,"v":1500000,"usd":12.78170939}
{"ts":1752551100000,"o":117365.1,"h":117424.1,"l":117344.1,"c":117384.3,"v":519800,"usd":4.4276578}
{"ts":1752551160000,"o":117384.3,"h":117487.4,"l":117323.7,"c":117480.8,"v":1110700,"usd":9.46178387}
{"ts":1752551220000,"o":117480.8,"h":117496.3,"l":117412.7,"c":117412.7,"v":518900,"usd":4.41720539}
{"ts":1752551280000,"o":117412.7,"h":117582.3,"l":117400.1,"c":117549.2,"v":935900,"usd":7.96308734}
{"ts":1752551340000,"o":117549.2,"h":117625.5,"l":117567,"c":117576.5,"v":2107500,"usd":17.92432839}
{"ts":1752551400000,"o":117576.5,"h":117607.7,"l":117570,"c":117570,"v":327200,"usd":2.78235502}
{"ts":1752551460000,"o":117570,"h":117560.1,"l":117480.1,"c":117491.7,"v":258900,"usd":2.2030058}
{"ts":1752551520000,"o":117491.7,"h":117647.3,"l":117499.6,"c":117647.3,"v":231100,"usd":1.96507376}
{"ts":1752551580000,"o":117647.3,"h":117650,"l":117530.5,"c":117530.5,"v":364700,"usd":3.10192514}
{"ts":1752551640000,"o":117530.5,"h":117528.2,"l":117460,"c":117460,"v":472500,"usd":4.02144348}
{"ts":1752551700000,"o":117460,"h":117454.3,"l":117323.9,"c":117323.9,"v":284300,"usd":2.4223274}
{"ts":1752551760000,"o":117323.9,"h":117428.1,"l":117272.8,"c":117428.1,"v":574200,"usd":4.89428682}
{"ts":1752551820000,"o":117428.1,"h":117423.7,"l":117334.6,"c":117410,"v":574400,"usd":4.89334621}
{"ts":1752551880000,"o":117410,"h":117425.7,"l":117362.6,"c":117362.6,"v":245200,"usd":2.08867525}
{"ts":1752551940000,"o":117362.6,"h":117369.6,"l":117330.1,"c":117363,"v":223600,"usd":1.90561124}
{"ts":1752552000000,"o":117363,"h":117346.4,"l":117226.6,"c":117274.9,"v":1542500,"usd":13.15321973}
{"ts":1752552060000,"o":117274.9,"h":117258.3,"l":117204,"c":117204,"v":343300,"usd":2.9281661}
{"ts":1752552120000,"o":117204,"h":117238.2,"l":117182,"c":117200,"v":143100,"usd":1.22096661}
{"ts":1752552180000,"o":117200,"h":117339.9,"l":117191.8,"c":117238.4,"v":385300,"usd":3.28592778}
{"ts":1752552240000,"o":117238.4,"h":117252,"l":117150.2,"c":117191.7,"v":348700,"usd":2.97484742}
{"ts":1752552300000,"o":117191.7,"h":117207.7,"l":117120.6,"c":117120.6,"v":105500,"usd":0.90047532}
{"ts":1752552360000,"o":117120.6,"h":117132.3,"l":117025.1,"c":117038.4,"v":475000,"usd":4.05661223}
{"ts":1752552420000,"o":117038.4,"h":117094.5,"l":117026.8,"c":117030,"v":444700,"usd":3.79886493}
{"ts":1752552480000,"o":117030,"h":117060,"l":117009.3,"c":117050.6,"v":717200,"usd":6.12798149}
{"ts":1752552540000,"o":117050.6,"h":117089.9,"l":117001.5,"c":117001.5,"v":218600,"usd":1.8678181}
{"ts":1752552600000,"o":117001.5,"h":117030,"l":116576.9,"c":116812.7,"v":6801500,"usd":58.26381346}
{"ts":1752552660000,"o":116812.7,"h":116838.6,"l":116348.8,"c":116522.8,"v":3252400,"usd":27.9176206}
{"ts":1752552720000,"o":116522.8,"h":116830.8,"l":116522.5,"c":116806.8,"v":1915800,"usd":16.41607287}
{"ts":1752552780000,"o":116806.8,"h":117020,"l":116779.3,"c":116999.1,"v":674200,"usd":5.77016257}
{"ts":1752552840000,"o":116999.1,"h":117064.4,"l":116930,"c":116930,"v":1061800,"usd":9.07377326}
{"ts":1752552900000,"o":116930,"h":117080,"l":116942.2,"c":117080,"v":264100,"usd":2.25640348}
{"ts":1752552960000,"o":117080,"h":117226.4,"l":117080,"c":117212.4,"v":3196400,"usd":27.28030087}
{"ts":1752553020000,"o":117212.4,"h":117229.9,"l":117120,"c":117200,"v":476800,"usd":4.06946861}
{"ts":1752553080000,"o":117200,"h":117259.7,"l":117180,"c":117187.3,"v":1136300,"usd":9.69252744}
{"ts":1752553140000,"o":117187.3,"h":117280.9,"l":117200.1,"c":117230.4,"v":2149200,"usd":18.33321414}
{"ts":1752553200000,"o":117230.4,"h":117266.9,"l":117220,"c":117220,"v":478700,"usd":4.08312298}
{"ts":1752553260000,"o":117220,"h":117300,"l":117181.4,"c":117299.9,"v":1052100,"usd":8.97586521}
{"ts":1752553320000,"o":117299.9,"h":117400,"l":117282.5,"c":117329.8,"v":876700,"usd":7.47166368}
{"ts":1752553380000,"o":117329.8,"h":117490,"l":117291.4,"c":117463.1,"v":915100,"usd":7.79672841}
{"ts":1752553440000,"o":117463.1,"h":117494.8,"l":117450,"c":117450,"v":798000,"usd":6.7930551}
{"ts":1752553500000,"o":117450,"h":117489.1,"l":117409.7,"c":117430.9,"v":948900,"usd":8.07956522}
{"ts":1752553560000,"o":117430.9,"h":117444.1,"l":117400,"c":117418.9,"v":409900,"usd":3.49098685}
{"ts":1752553620000,"o":117418.9,"h":117440,"l":117410.1,"c":117432.8,"v":246700,"usd":2.1008945}
{"ts":1752553680000,"o":117432.8,"h":117432.8,"l":117400,"c":117400,"v":328700,"usd":2.79918587}
{"ts":1752553740000,"o":117400,"h":117432.5,"l":117368.8,"c":117421.3,"v":273500,"usd":2.32995717}
{"ts":1752553800000,"o":117421.3,"h":117450,"l":117332.4,"c":117382.6,"v":737400,"usd":6.28146801}
{"ts":1752553860000,"o":117382.6,"h":117392.4,"l":117310.1,"c":117310.1,"v":361800,"usd":3.08297768}
{"ts":1752553920000,"o":117310.1,"h":117360,"l":117238.3,"c":117285,"v":1127800,"usd":9.61382244}
{"ts":1752553980000,"o":117285,"h":117299.9,"l":117176.3,"c":117176.4,"v":709400,"usd":6.05079004}
{"ts":1752554040000,"o":117176.4,"h":117210.1,"l":117116.5,"c":117116.5,"v":692900,"usd":5.91475352}
{"ts":1752554100000,"o":117116.5,"h":117150.5,"l":117042.6,"c":117150.5,"v":1217800,"usd":10.40184873}
{"ts":1752554160000,"o":117150.5,"h":117172.1,"l":117090,"c":117090,"v":217100,"usd":1.85336724}
{"ts":1752554220000,"o":117090,"h":117308,"l":117080.1,"c":117308,"v":612500,"usd":5.22699668}
{"ts":1752554280000,"o":117308,"h":117311.2,"l":117230.5,"c":117293.4,"v":276800,"usd":2.36038008}
{"ts":1752554340000,"o":117293.4,"h":117469.4,"l":117301.3,"c":117469.4,"v":242900,"usd":2.06883284}
{"ts":1752554400000,"o":117469.4,"h":117493.8,"l":117460.1,"c":117471,"v":355000,"usd":3.02182281}
{"ts":1752554460000,"o":117471,"h":117486.5,"l":117426.4,"c":117486.5,"v":227700,"usd":1.93879339}
{"ts":1752554520000,"o":117486.5,"h":117568.4,"l":117480.1,"c":117514.7,"v":878100,"usd":7.47253825}
{"ts":1752554580000,"o":117514.7,"h":117557.2,"l":117490.1,"c":117530.1,"v":423100,"usd":3.60045057}
{"ts":1752554640000,"o":117530.1,"h":117576,"l":117546.1,"c":117576,"v":632700,"usd":5.38172016}
{"ts":1752554700000,"o":117576,"h":117619.9,"l":117571.3,"c":117574.7,"v":261100,"usd":2.22035603}
{"ts":1752554760000,"o":117574.7,"h":117574.7,"l":117525.3,"c":117571.4,"v":220400,"usd":1.87473727}
{"ts":1752554820000,"o":117571.4,"h":117556.9,"l":117535.1,"c":117536.6,"v":18100,"usd":0.15399359}
{"ts":1752554880000,"o":117536.6,"h":117560,"l":117534.2,"c":117534.2,"v":191100,"usd":1.62589635}
{"ts":1752554940000,"o":117534.2,"h":117580,"l":117539,"c":117540.1,"v":293700,"usd":2.49828045}
{"ts":1752555000000,"o":117540.1,"h":117556.6,"l":117520,"c":117520,"v":564800,"usd":4.80549046}
{"ts":1752555060000,"o":117520,"h":117500.1,"l":117430.1,"c":117440,"v":393100,"usd":3.3467197}
{"ts":1752555120000,"o":117440,"h":117461.9,"l":117400.1,"c":117460.1,"v":587200,"usd":5.00077974}
{"ts":1752555180000,"o":117460.1,"h":117477,"l":117455,"c":117468.2,"v":65100,"usd":0.55419945}
{"ts":1752555240000,"o":117468.2,"h":117515.7,"l":117461.7,"c":117515.7,"v":158400,"usd":1.34846294}
{"ts":1752555300000,"o":117515.7,"h":117565.8,"l":117520,"c":117547.9,"v":542900,"usd":4.61884829}
{"ts":1752555360000,"o":117547.9,"h":117541.2,"l":117512.7,"c":117535.2,"v":710000,"usd":6.04104239}
{"ts":1752555420000,"o":117535.2,"h":117593.1,"l":117529.2,"c":117554.5,"v":237800,"usd":2.02274559}
{"ts":1752555480000,"o":117554.5,"h":117572.4,"l":117537.4,"c":117560,"v":33800,"usd":0.28754582}
{"ts":1752555540000,"o":117560,"h":117588.3,"l":117556.1,"c":117579,"v":180300,"usd":1.5334883}
{"ts":1752555600000,"o":117579,"h":117600,"l":117578.3,"c":117590.9,"v":390700,"usd":3.32246689}
{"ts":1752555660000,"o":117590.9,"h":117595.1,"l":117555.8,"c":117595.1,"v":391000,"usd":3.32546557}
{"ts":1752555720000,"o":117595.1,"h":117659.3,"l":117588.5,"c":117658.8,"v":223700,"usd":1.90183401}
{"ts":1752555780000,"o":117658.8,"h":117674.2,"l":117625.6,"c":117660.1,"v":466800,"usd":3.96766767}
{"ts":1752555840000,"o":117660.1,"h":117738.3,"l":117659.4,"c":117732.7,"v":102700,"usd":0.87252187}
{"ts":1752555900000,"o":117732.7,"h":117777.1,"l":117727.7,"c":117777.1,"v":546200,"usd":4.63841997}
{"ts":1752555960000,"o":117777.1,"h":117795.4,"l":117767.9,"c":117769.4,"v":317600,"usd":2.6965962}
{"ts":1752556020000,"o":117769.4,"h":117797.5,"l":117758.1,"c":117760,"v":109200,"usd":0.92723858}
{"ts":1752556080000,"o":117760,"h":117809.4,"l":117780,"c":117796,"v":248800,"usd":2.11219662}
{"ts":1752556140000,"o":117796,"h":117850,"l":117774.7,"c":117825.4,"v":539700,"usd":4.58167114}
{"ts":1752556200000,"o":117825.4,"h":117856.8,"l":117800,"c":117800,"v":312700,"usd":2.65406183}
{"ts":1752556260000,"o":117800,"h":117792.1,"l":117749,"c":117749,"v":187400,"usd":1.59121122}
{"ts":1752556320000,"o":117749,"h":117771.7,"l":117700.1,"c":117768.2,"v":103100,"usd":0.87570522}
{"ts":1752556380000,"o":117768.2,"h":117784.7,"l":117759.7,"c":117775.4,"v":478700,"usd":4.06453875}
{"ts":1752556440000,"o":117775.4,"h":117786.7,"l":117750,"c":117758.5,"v":18700,"usd":0.15878823}
{"ts":1752556500000,"o":117758.5,"h":117757.8,"l":117748.5,"c":117757.8,"v":26100,"usd":0.22165751}
{"ts":1752556560000,"o":117757.8,"h":117748.5,"l":117721.1,"c":117721.1,"v":954900,"usd":8.1105645}
{"ts":1752556620000,"o":117721.1,"h":117721.1,"l":117625.7,"c":117625.8,"v":441200,"usd":3.7492824}
{"ts":1752556680000,"o":117625.8,"h":117634.1,"l":117560,"c":117615,"v":1133100,"usd":9.63551967}
{"ts":1752556740000,"o":117615,"h":117700,"l":117623.8,"c":117640,"v":356100,"usd":3.02674844}
{"ts":1752556800000,"o":117640,"h":117630,"l":117599.6,"c":117620.6,"v":2037000,"usd":17.31840294}
{"ts":1752556860000,"o":117620.6,"h":117630.4,"l":117600,"c":117611.5,"v":2052000,"usd":17.44733688}
{"ts":1752556920000,"o":117611.5,"h":117650.1,"l":117611.5,"c":117624.8,"v":1358000,"usd":11.54458436}
{"ts":1752556980000,"o":117624.8,"h":117600,"l":117464.5,"c":117507.9,"v":350500,"usd":2.98204193}
{"ts":1752557040000,"o":117507.9,"h":117617.3,"l":117520,"c":117617.3,"v":188600,"usd":1.60432422}
{"ts":1752557100000,"o":117617.3,"h":117628.6,"l":117587.7,"c":117589,"v":62000,"usd":0.52719852}
{"ts":1752557160000,"o":117589,"h":117635.6,"l":117580,"c":117580,"v":351500,"usd":2.98886495}
{"ts":1752557220000,"o":117580,"h":117597.3,"l":117568.5,"c":117568.5,"v":109000,"usd":0.92705699}
{"ts":1752557280000,"o":117568.5,"h":117573.6,"l":117530,"c":117530,"v":132200,"usd":1.12440983}
{"ts":1752557340000,"o":117530,"h":117620,"l":117525.1,"c":117619.9,"v":112400,"usd":0.95605499}
{"ts":1752557400000,"o":117619.9,"h":117648.3,"l":117600,"c":117600,"v":586300,"usd":4.98438216}
{"ts":1752557460000,"o":117600,"h":117594.8,"l":117520.1,"c":117551.7,"v":188100,"usd":1.6000055}
{"ts":1752557520000,"o":117551.7,"h":117580.1,"l":117510.1,"c":117550.5,"v":644600,"usd":5.48356603}
{"ts":1752557580000,"o":117550.5,"h":117619.9,"l":117490,"c":117490,"v":1041600,"usd":8.8598849}
{"ts":1752557640000,"o":117490,"h":117558.6,"l":117429,"c":117429.1,"v":400900,"usd":3.41222621}
{"ts":1752557700000,"o":117429.1,"h":117486.9,"l":117410.1,"c":117410.1,"v":271600,"usd":2.31280676}
{"ts":1752557760000,"o":117410.1,"h":117430.3,"l":117189.5,"c":117189.5,"v":1320500,"usd":11.25233133}
{"ts":1752557820000,"o":117189.5,"h":117219.2,"l":117107.7,"c":117120.1,"v":394400,"usd":3.36658759}
{"ts":1752557880000,"o":117120.1,"h":117144.4,"l":117049.6,"c":117112.3,"v":329300,"usd":2.8124638}
{"ts":1752557940000,"o":117112.3,"h":117182.1,"l":117097.3,"c":117148.4,"v":382900,"usd":3.26866606}
{"ts":1752558000000,"o":117148.4,"h":117179.8,"l":117100.1,"c":117110.1,"v":148400,"usd":1.26702971}
{"ts":1752558060000,"o":117110.1,"h":117299.9,"l":117110.1,"c":117299.5,"v":154200,"usd":1.31524568}
{"ts":1752558120000,"o":117299.5,"h":117366.1,"l":117283.6,"c":117324.4,"v":335900,"usd":2.8630672}
{"ts":1752558180000,"o":117324.4,"h":117359.6,"l":117300,"c":117300,"v":409000,"usd":3.48589743}
{"ts":1752558240000,"o":117300,"h":117292.4,"l":117240,"c":117276.2,"v":65800,"usd":0.56099468}
{"ts":1752558300000,"o":117276.2,"h":117301.3,"l":117230,"c":117230,"v":102600,"usd":0.87488272}
{"ts":1752558360000,"o":117230,"h":117303.5,"l":117200,"c":117260,"v":210800,"usd":1.79749466}
{"ts":1752558420000,"o":117260,"h":117310.1,"l":117254.2,"c":117290,"v":19800,"usd":0.16881341}
{"ts":1752558480000,"o":117290,"h":117319.9,"l":117190,"c":117190,"v":608600,"usd":5.19105159}
{"ts":1752558540000,"o":117190,"h":117230.8,"l":117180,"c":117230.8,"v":178000,"usd":1.51862854}
{"ts":1752558600000,"o":117230.8,"h":117296.6,"l":117240,"c":117270.9,"v":17200,"usd":0.14666029}
{"ts":1752558660000,"o":117270.9,"h":117320,"l":117260.1,"c":117260.1,"v":167900,"usd":1.43152337}
{"ts":1752558720000,"o":117260.1,"h":117272.9,"l":117220,"c":117220,"v":1252500,"usd":10.6845529}
{"ts":1752558780000,"o":117220,"h":117230,"l":117180.1,"c":117206.6,"v":199400,"usd":1.70138997}
{"ts":1752558840000,"o":117206.6,"h":117280,"l":117225.1,"c":117280,"v":71200,"usd":0.60737126}
{"ts":1752558900000,"o":117280,"h":117419.9,"l":117280,"c":117376.7,"v":712600,"usd":6.0719176}
{"ts":1752558960000,"o":117376.7,"h":117419.9,"l":117377.1,"c":117377.1,"v":89200,"usd":0.75971891}
{"ts":1752559020000,"o":117377.1,"h":117441.5,"l":117377.2,"c":117440,"v":272300,"usd":2.31900376}
{"ts":1752559080000,"o":117440,"h":117551.8,"l":117417,"c":117551.8,"v":330100,"usd":2.8090416}
{"ts":1752559140000,"o":117551.8,"h":117506.8,"l":117440.1,"c":117440.1,"v":165500,"usd":1.40913503}
{"ts":1752559200000,"o":117440.1,"h":117474.8,"l":117400,"c":117437.1,"v":339800,"usd":2.89306943}
{"ts":1752559260000,"o":117437.1,"h":117410,"l":117340.2,"c":117340.2,"v":124800,"usd":1.06332523}
{"ts":1752559320000,"o":117340.2,"h":117395.3,"l":117230,"c":117230,"v":1194400,"usd":10.1834279}
{"ts":1752559380000,"o":117230,"h":117230,"l":116868.6,"c":117009.4,"v":12287900,"usd":105.00662191}
{"ts":1752559440000,"o":117009.4,"h":117099.9,"l":117009.4,"c":117061.9,"v":489200,"usd":4.17957385}
{"ts":1752559500000,"o":117061.9,"h":117099.9,"l":116930.6,"c":116969,"v":1077300,"usd":9.20535132}
{"ts":1752559560000,"o":116969,"h":117069,"l":116960.1,"c":117000.1,"v":692800,"usd":5.92113329}
{"ts":1752559620000,"o":117000.1,"h":117116.8,"l":117026.9,"c":117109.7,"v":464600,"usd":3.96775842}
{"ts":1752559680000,"o":117109.7,"h":117135.2,"l":117000.1,"c":117135.2,"v":1343300,"usd":11.47488194}
{"ts":1752559740000,"o":117135.2,"h":117259.9,"l":117100,"c":117190,"v":465300,"usd":3.97107397}
{"ts":1752559800000,"o":117190,"h":117130,"l":117053.3,"c":117110,"v":305100,"usd":2.60515953}
{"ts":1752559860000,"o":117110,"h":117089.4,"l":117028,"c":117040.2,"v":160900,"usd":1.37458311}
{"ts":1752559920000,"o":117040.2,"h":117101.2,"l":116980.1,"c":117085.2,"v":1260000,"usd":10.76875373}
{"ts":1752559980000,"o":117085.2,"h":117119.9,"l":117044,"c":117099.2,"v":140100,"usd":1.19646456}
{"ts":1752560040000,"o":117099.2,"h":117226.1,"l":117120,"c":117214.6,"v":482200,"usd":4.11444905}
{"ts":1752560100000,"o":117214.6,"h":117228.9,"l":117180.1,"c":117180.1,"v":364600,"usd":3.11087788}
{"ts":1752560160000,"o":117180.1,"h":117193.7,"l":117129.4,"c":117129.4,"v":188000,"usd":1.60454273}
{"ts":1752560220000,"o":117129.4,"h":117180,"l":117143.2,"c":117180,"v":56700,"usd":0.48399381}
{"ts":1752560280000,"o":117180,"h":117179.3,"l":117120,"c":117120,"v":144800,"usd":1.23580791}
{"ts":1752560340000,"o":117120,"h":117110,"l":117030.1,"c":117031.9,"v":389700,"usd":3.32931219}
{"ts":1752560400000,"o":117031.9,"h":117058.4,"l":117013.4,"c":117057.6,"v":122500,"usd":1.04663447}
{"ts":1752560460000,"o":117057.6,"h":117094.3,"l":117013.4,"c":117060,"v":450300,"usd":3.84706153}
{"ts":1752560520000,"o":117060,"h":117100,"l":117039.1,"c":117100,"v":153400,"usd":1.31042128}
{"ts":1752560580000,"o":117100,"h":117159.9,"l":117118.2,"c":117149.6,"v":86600,"usd":0.73928095}
{"ts":1752560640000,"o":117149.6,"h":117217.6,"l":117147.1,"c":117217.6,"v":22900,"usd":0.19539706}
{"ts":1752560700000,"o":117217.6,"h":117234.2,"l":117121.3,"c":117140,"v":67600,"usd":0.57676087}
{"ts":1752560760000,"o":117140,"h":117160,"l":117132.2,"c":117160,"v":35300,"usd":0.30130633}
{"ts":1752560820000,"o":117160,"h":117202.6,"l":117170,"c":117202.5,"v":9200,"usd":0.07850784}
{"ts":1752560880000,"o":117202.5,"h":117203.1,"l":117090,"c":117090,"v":150400,"usd":1.284184}
{"ts":1752560940000,"o":117090,"h":117097.4,"l":117097.4,"c":117097.4,"v":2100,"usd":0.01793379}
{"ts":1752561000000,"o":117097.4,"h":117097.1,"l":117074.3,"c":117090,"v":57600,"usd":0.4919268}
{"ts":1752561060000,"o":117090,"h":117122.3,"l":117062.3,"c":117122.3,"v":241100,"usd":2.05934038}
{"ts":1752561120000,"o":117122.3,"h":117123.2,"l":117080,"c":117080,"v":237700,"usd":2.02968278}
{"ts":1752561180000,"o":117080,"h":117080.5,"l":117032.2,"c":117032.2,"v":121300,"usd":1.0361436}
{"ts":1752561240000,"o":117032.2,"h":117080,"l":116955.8,"c":117055.8,"v":1470600,"usd":12.5692624}
{"ts":1752561300000,"o":117055.8,"h":117154.9,"l":117054.9,"c":117154.9,"v":353600,"usd":3.01930529}
{"ts":1752561360000,"o":117154.9,"h":117185.5,"l":117063.8,"c":117120,"v":1524600,"usd":13.01550623}
{"ts":1752561420000,"o":117120,"h":117119.9,"l":117040,"c":117040,"v":422900,"usd":3.61217261}
{"ts":1752561480000,"o":117040,"h":117034.1,"l":116967.6,"c":116991,"v":1161900,"usd":9.93073749}
{"ts":1752561540000,"o":116991,"h":117023.9,"l":116900,"c":116900,"v":385600,"usd":3.29641597}
{"ts":1752561600000,"o":116900,"h":116936.1,"l":116814.1,"c":116910.1,"v":782800,"usd":6.6972579}
{"ts":1752561660000,"o":116910.1,"h":117009.9,"l":116923,"c":116992.4,"v":263100,"usd":2.24944465}
{"ts":1752561720000,"o":116992.4,"h":117078.3,"l":116994.4,"c":117075.6,"v":319800,"usd":2.73224909}
{"ts":1752561780000,"o":117075.6,"h":117120,"l":117074.9,"c":117120,"v":1331900,"usd":11.37426883}
{"ts":1752561840000,"o":117120,"h":117169,"l":117070.1,"c":117090,"v":2052200,"usd":17.52290324}
{"ts":1752561900000,"o":117090,"h":117080.1,"l":117080.1,"c":117080.1,"v":1700,"usd":0.01452004}
{"ts":1752561960000,"o":117080.1,"h":117080,"l":117010.1,"c":117059.7,"v":474000,"usd":4.04910379}
{"ts":1752562020000,"o":117059.7,"h":117072.8,"l":117025.5,"c":117025.5,"v":183000,"usd":1.56331964}
{"ts":1752562080000,"o":117025.5,"h":117025.4,"l":116974.1,"c":116974.1,"v":1387600,"usd":11.85995613}
{"ts":1752562140000,"o":116974.1,"h":116995.2,"l":116910.1,"c":116995.2,"v":580000,"usd":4.95984298}
{"ts":1752562200000,"o":116995.2,"h":117042.4,"l":116987.2,"c":117011.1,"v":284900,"usd":2.43464529}
{"ts":1752562260000,"o":117011.1,"h":117019.9,"l":116962.8,"c":116995.7,"v":400200,"usd":3.42095824}
{"ts":1752562320000,"o":116995.7,"h":117005.8,"l":116956.6,"c":116972.8,"v":298000,"usd":2.54736972}
{"ts":1752562380000,"o":116972.8,"h":117009.9,"l":116950.5,"c":116958.5,"v":211500,"usd":1.80803847}
{"ts":1752562440000,"o":116958.5,"h":117017.2,"l":116960.4,"c":116974.4,"v":424900,"usd":3.63215259}
{"ts":1752562500000,"o":116974.4,"h":116974.8,"l":116941.2,"c":116941.4,"v":390600,"usd":3.33948248}
{"ts":1752562560000,"o":116941.4,"h":116980.1,"l":116941.5,"c":116980.1,"v":276900,"usd":2.36732286}
{"ts":1752562620000,"o":116980.1,"h":117089.9,"l":116980.1,"c":117083.5,"v":783300,"usd":6.69188698}
{"ts":1752562680000,"o":117083.5,"h":117147.8,"l":117074,"c":117124.3,"v":787500,"usd":6.72418239}
{"ts":1752562740000,"o":117124.3,"h":117133,"l":117060.1,"c":117060.1,"v":249900,"usd":2.13377971}
{"ts":1752562800000,"o":117060.1,"h":117126,"l":117050.1,"c":117126,"v":369200,"usd":3.15291264}
{"ts":1752562860000,"o":117126,"h":117139.2,"l":117110.5,"c":117110.5,"v":170100,"usd":1.4521871}
{"ts":1752562920000,"o":117110.5,"h":117159.9,"l":117100,"c":117159.9,"v":153300,"usd":1.30884221}
{"ts":1752562980000,"o":117159.9,"h":117250,"l":117160,"c":117250,"v":799700,"usd":6.8237387}
{"ts":1752563040000,"o":117250,"h":117311.3,"l":117249.9,"c":117303.8,"v":254200,"usd":2.16730641}
{"ts":1752563100000,"o":117303.8,"h":117333.4,"l":117281.3,"c":117299.9,"v":122700,"usd":1.04593716}
{"ts":1752563160000,"o":117299.9,"h":117290.3,"l":117050.1,"c":117064.4,"v":599500,"usd":5.11751246}
{"ts":1752563220000,"o":117064.4,"h":117060,"l":116955.8,"c":116992.1,"v":436600,"usd":3.73164437}
{"ts":1752563280000,"o":116992.1,"h":117099.9,"l":116992.2,"c":117063.1,"v":158000,"usd":1.34950973}
{"ts":1752563340000,"o":117063.1,"h":117129,"l":117069.8,"c":117129,"v":72300,"usd":0.61755161}
{"ts":1752563400000,"o":117129,"h":117150,"l":117122.3,"c":117124.9,"v":151900,"usd":1.29688313}
{"ts":1752563460000,"o":117124.9,"h":117160,"l":117145.5,"c":117145.5,"v":28500,"usd":0.24326346}
{"ts":1752563520000,"o":117145.5,"h":117190.2,"l":117140,"c":117182,"v":112200,"usd":0.95765476}
{"ts":1752563580000,"o":117182,"h":117219.9,"l":117163.8,"c":117163.8,"v":421000,"usd":3.59217833}
{"ts":1752563640000,"o":117163.8,"h":117160.1,"l":117124,"c":117124,"v":199800,"usd":1.70571599}
{"ts":1752563700000,"o":117124,"h":117149.9,"l":117069.8,"c":117085.2,"v":284600,"usd":2.43068057}
{"ts":1752563760000,"o":117085.2,"h":117089.1,"l":117080,"c":117080,"v":34200,"usd":0.29210694}
{"ts":1752563820000,"o":117080,"h":117080.1,"l":117050,"c":117050,"v":7000,"usd":0.05979038}
{"ts":1752563880000,"o":117050,"h":117060,"l":117029,"c":117060,"v":333200,"usd":2.84690649}
{"ts":1752563940000,"o":117060,"h":117094,"l":117060.1,"c":117092.3,"v":102300,"usd":0.87371873}
{"ts":1752564000000,"o":117092.3,"h":117060,"l":117030.1,"c":117031,"v":100200,"usd":0.8560838}
{"ts":1752564060000,"o":117031,"h":117091.9,"l":117030.1,"c":117065.3,"v":60800,"usd":0.51937393}
{"ts":1752564120000,"o":117065.3,"h":117104.8,"l":117060.1,"c":117080,"v":199700,"usd":1.70536096}
{"ts":1752564180000,"o":117080,"h":117131.5,"l":117100,"c":117131.5,"v":29900,"usd":0.25527553}
{"ts":1752564240000,"o":117131.5,"h":117107.7,"l":117070.1,"c":117085.3,"v":124100,"usd":1.05978292}
{"ts":1752564300000,"o":117085.3,"h":117100.1,"l":117032.7,"c":117100.1,"v":154000,"usd":1.3152481}
{"ts":1752564360000,"o":117100.1,"h":117120.4,"l":117078.3,"c":117120.4,"v":7800,"usd":0.06661368}
{"ts":1752564420000,"o":117120.4,"h":117136,"l":117062.9,"c":117136,"v":379400,"usd":3.23987376}
{"ts":1752564480000,"o":117136,"h":117123.6,"l":117110,"c":117115.1,"v":149800,"usd":1.27904086}
{"ts":1752564540000,"o":117115.1,"h":117115.1,"l":117115.1,"c":117115.1,"v":18700,"usd":0.15967182}
{"ts":1752564600000,"o":117115.1,"h":117115.2,"l":117040.6,"c":117040.6,"v":468600,"usd":4.00249881}
{"ts":1752564660000,"o":117040.6,"h":117031.5,"l":116968,"c":116968,"v":165000,"usd":1.41048756}
{"ts":1752564720000,"o":116968,"h":116971.3,"l":116940,"c":116940,"v":115300,"usd":0.98587106}
{"ts":1752564780000,"o":116940,"h":116939.9,"l":116861.2,"c":116926.6,"v":1766100,"usd":15.10524463}
{"ts":1752564840000,"o":116926.6,"h":117019.9,"l":116900,"c":116919.3,"v":683700,"usd":5.84556822}
{"ts":1752564900000,"o":116919.3,"h":116937.9,"l":116903.2,"c":116926.6,"v":658100,"usd":5.62848466}
{"ts":1752564960000,"o":116926.6,"h":116939,"l":116910.1,"c":116929.9,"v":66100,"usd":0.56527094}
{"ts":1752565020000,"o":116929.9,"h":116939.9,"l":116910.1,"c":116910.1,"v":131900,"usd":1.12805117}
{"ts":1752565080000,"o":116910.1,"h":116910,"l":116878.9,"c":116900,"v":75300,"usd":0.64417851}
{"ts":1752565140000,"o":116900,"h":116902.2,"l":116805.1,"c":116827.2,"v":792800,"usd":6.78555193}
{"ts":1752565200000,"o":116827.2,"h":116862.1,"l":116780,"c":116780,"v":525300,"usd":4.4968459}
{"ts":1752565260000,"o":116780,"h":116780,"l":116733.9,"c":116744.9,"v":301900,"usd":2.58563972}
{"ts":1752565320000,"o":116744.9,"h":116775.6,"l":116740.2,"c":116740.2,"v":224300,"usd":1.92098728}
{"ts":1752565380000,"o":116740.2,"h":116879.9,"l":116672.4,"c":116848.7,"v":1278200,"usd":10.94881757}
{"ts":1752565440000,"o":116848.7,"h":116820,"l":116780.1,"c":116780.4,"v":177200,"usd":1.51726483}
{"ts":1752565500000,"o":116780.4,"h":116820,"l":116780,"c":116810,"v":241700,"usd":2.06948299}
{"ts":1752565560000,"o":116810,"h":116834.3,"l":116799.1,"c":116834.3,"v":184200,"usd":1.57676834}
{"ts":1752565620000,"o":116834.3,"h":116852,"l":116746.6,"c":116799.9,"v":287900,"usd":2.46441425}
{"ts":1752565680000,"o":116799.9,"h":116804.6,"l":116759.4,"c":116787.3,"v":259900,"usd":2.2255002}
{"ts":1752565740000,"o":116787.3,"h":116793.5,"l":116740,"c":116740,"v":344000,"usd":2.94566249}
{"ts":1752565800000,"o":116740,"h":116747.8,"l":116588.1,"c":116603.5,"v":1523200,"usd":13.05432368}
{"ts":1752565860000,"o":116603.5,"h":116639.9,"l":116501.3,"c":116562,"v":1921700,"usd":16.48596847}
{"ts":1752565920000,"o":116562,"h":116599.9,"l":116462.6,"c":116490.6,"v":1821000,"usd":15.62788971}
{"ts":1752565980000,"o":116490.6,"h":116623.3,"l":116462.8,"c":116623.3,"v":777300,"usd":6.66910173}
{"ts":1752566040000,"o":116623.3,"h":116819.9,"l":116640,"c":116819.9,"v":461100,"usd":3.94873224}
{"ts":1752566100000,"o":116819.9,"h":116930.2,"l":116817.4,"c":116929.4,"v":410000,"usd":3.50784707}
{"ts":1752566160000,"o":116929.4,"h":116947.6,"l":116855.4,"c":116855.4,"v":485100,"usd":4.14983137}
{"ts":1752566220000,"o":116855.4,"h":116999.9,"l":116897.2,"c":116999.9,"v":165500,"usd":1.41520298}
{"ts":1752566280000,"o":116999.9,"h":117014.8,"l":116980,"c":116982.4,"v":157300,"usd":1.34431436}
{"ts":1752566340000,"o":116982.4,"h":116999,"l":116930,"c":116937.3,"v":228400,"usd":1.95280163}
{"ts":1752566400000,"o":116937.3,"h":116929.9,"l":116840,"c":116840,"v":105300,"usd":0.90087475}
{"ts":1752566460000,"o":116840,"h":116863.9,"l":116810.1,"c":116851.5,"v":520100,"usd":4.45120889}
{"ts":1752566520000,"o":116851.5,"h":116853.9,"l":116820.1,"c":116820.1,"v":276900,"usd":2.36983157}
{"ts":1752566580000,"o":116820.1,"h":116878.3,"l":116820.1,"c":116840.1,"v":143500,"usd":1.22814151}
{"ts":1752566640000,"o":116840.1,"h":116882.4,"l":116816.3,"c":116816.3,"v":789500,"usd":6.75615866}
{"ts":1752566700000,"o":116816.3,"h":116833.3,"l":116740.1,"c":116740.1,"v":106300,"usd":0.90995976}
{"ts":1752566760000,"o":116740.1,"h":116911.5,"l":116740.1,"c":116911.5,"v":484600,"usd":4.14685809}
{"ts":1752566820000,"o":116911.5,"h":116939.9,"l":116838.9,"c":116890.4,"v":262300,"usd":2.24336997}
{"ts":1752566880000,"o":116890.4,"h":116939.9,"l":116856.4,"c":116919.7,"v":349300,"usd":2.98825049}
{"ts":1752566940000,"o":116919.7,"h":116933.4,"l":116867.7,"c":116867.7,"v":207200,"usd":1.77228927}
{"ts":1752567000000,"o":116867.7,"h":116933.3,"l":116891.1,"c":116913.2,"v":117300,"usd":1.00328719}
{"ts":1752567060000,"o":116913.2,"h":116913.2,"l":116901.3,"c":116905.9,"v":56600,"usd":0.48412989}
{"ts":1752567120000,"o":116905.9,"h":116935.3,"l":116916.3,"c":116921.6,"v":341400,"usd":2.91994447}
{"ts":1752567180000,"o":116921.6,"h":116918,"l":116834.5,"c":116874.7,"v":422300,"usd":3.61323968}
{"ts":1752567240000,"o":116874.7,"h":116926.4,"l":116890,"c":116926.4,"v":61800,"usd":0.52858323}
{"ts":1752567300000,"o":116926.4,"h":116913.2,"l":116870,"c":116870,"v":42700,"usd":0.36531781}
{"ts":1752567360000,"o":116870,"h":116878.1,"l":116786.2,"c":116878.1,"v":226700,"usd":1.9405514}
{"ts":1752567420000,"o":116878.1,"h":116860.7,"l":116777.3,"c":116777.3,"v":110500,"usd":0.94573809}
{"ts":1752567480000,"o":116777.3,"h":116809.6,"l":116720,"c":116720,"v":402400,"usd":3.44595045}
{"ts":1752567540000,"o":116720,"h":116756.4,"l":116705.3,"c":116754.8,"v":107500,"usd":0.92102091}
{"ts":1752567600000,"o":116754.8,"h":116748.5,"l":116700.2,"c":116700.2,"v":50300,"usd":0.43092909}
{"ts":1752567660000,"o":116700.2,"h":116716.5,"l":116532.6,"c":116532.7,"v":362000,"usd":3.10424413}
{"ts":1752567720000,"o":116532.7,"h":116699.2,"l":116368.1,"c":116699.2,"v":4819200,"usd":41.37787315}
{"ts":1752567780000,"o":116699.2,"h":116800,"l":116634,"c":116799.9,"v":336400,"usd":2.88193549}
{"ts":1752567840000,"o":116799.9,"h":116861.6,"l":116787.4,"c":116861.6,"v":274400,"usd":2.3492423}
{"ts":1752567900000,"o":116861.6,"h":116879.9,"l":116830.1,"c":116840,"v":224800,"usd":1.92388375}
{"ts":1752567960000,"o":116840,"h":116832.5,"l":116660,"c":116660,"v":661000,"usd":5.66202763}
{"ts":1752568020000,"o":116660,"h":116850.8,"l":116658.4,"c":116820,"v":252900,"usd":2.16542909}
{"ts":1752568080000,"o":116820,"h":116871,"l":116820.5,"c":116820.5,"v":88500,"usd":0.75737772}
{"ts":1752568140000,"o":116820.5,"h":116900,"l":116820.6,"c":116899,"v":444500,"usd":3.8028706}
{"ts":1752568200000,"o":116899,"h":116920.6,"l":116883,"c":116898.9,"v":248900,"usd":2.12909102}
{"ts":1752568260000,"o":116898.9,"h":116920.7,"l":116890.1,"c":116890.1,"v":85300,"usd":0.72964115}
{"ts":1752568320000,"o":116890.1,"h":116890,"l":116870,"c":116870,"v":61900,"usd":0.52956111}
{"ts":1752568380000,"o":116870,"h":116896,"l":116828.9,"c":116869,"v":295900,"usd":2.53198679}
{"ts":1752568440000,"o":116869,"h":116881.6,"l":116757.3,"c":116764.8,"v":245500,"usd":2.1008311}
{"ts":1752568500000,"o":116764.8,"h":116879.9,"l":116769.7,"c":116850.7,"v":169200,"usd":1.44856625}
{"ts":1752568560000,"o":116850.7,"h":116920.8,"l":116840.1,"c":116916.7,"v":182700,"usd":1.56315909}
{"ts":1752568620000,"o":116916.7,"h":116925.9,"l":116890,"c":116890,"v":35300,"usd":0.30192708}
{"ts":1752568680000,"o":116890,"h":116897.6,"l":116880,"c":116890,"v":120900,"usd":1.03426385}
{"ts":1752568740000,"o":116890,"h":116912.7,"l":116889.9,"c":116912.7,"v":170600,"usd":1.45949595}
{"ts":1752568800000,"o":116912.7,"h":116922.2,"l":116889.9,"c":116889.9,"v":125200,"usd":1.07103808}
{"ts":1752568860000,"o":116889.9,"h":116880,"l":116830.2,"c":116833.8,"v":6200,"usd":0.05306064}
{"ts":1752568920000,"o":116833.8,"h":116906.2,"l":116833.8,"c":116905.7,"v":259900,"usd":2.22318175}
{"ts":1752568980000,"o":116905.7,"h":116920.4,"l":116900,"c":116900,"v":73700,"usd":0.63034198}
{"ts":1752569040000,"o":116900,"h":116929,"l":116900,"c":116900,"v":90900,"usd":0.77744979}
{"ts":1752569100000,"o":116900,"h":116900,"l":116893.3,"c":116894.3,"v":135100,"usd":1.15574677}
{"ts":1752569160000,"o":116894.3,"h":116914.1,"l":116894.3,"c":116914.1,"v":38900,"usd":0.33275415}
{"ts":1752569220000,"o":116914.1,"h":116914.9,"l":116840.5,"c":116841.7,"v":323900,"usd":2.77110927}
{"ts":1752569280000,"o":116841.7,"h":116880.8,"l":116820.1,"c":116820.1,"v":112600,"usd":0.96344796}
{"ts":1752569340000,"o":116820.1,"h":116880,"l":116839.4,"c":116880,"v":12000,"usd":0.10268923}
{"ts":1752569400000,"o":116880,"h":116889.9,"l":116860,"c":116860,"v":107400,"usd":0.91882585}
{"ts":1752569460000,"o":116860,"h":116875.2,"l":116821.2,"c":116832.7,"v":26800,"usd":0.22934943}
{"ts":1752569520000,"o":116832.7,"h":116843.6,"l":116810.1,"c":116834.6,"v":166100,"usd":1.42157175}
{"ts":1752569580000,"o":116834.6,"h":116890,"l":116840,"c":116890,"v":304600,"usd":2.6064141}
{"ts":1752569640000,"o":116890,"h":116908.6,"l":116894.2,"c":116905.6,"v":97400,"usd":0.83321475}
{"ts":1752569700000,"o":116905.6,"h":116908.7,"l":116822.1,"c":116824.8,"v":80000,"usd":0.68433457}
{"ts":1752569760000,"o":116824.8,"h":116833.3,"l":116827.5,"c":116827.5,"v":300,"usd":0.00256784}
{"ts":1752569820000,"o":116827.5,"h":116849.3,"l":116815.5,"c":116849.3,"v":86600,"usd":0.74118687}
{"ts":1752569880000,"o":116849.3,"h":116880,"l":116820,"c":116820,"v":362400,"usd":3.10125956}
{"ts":1752569940000,"o":116820,"h":116856.4,"l":116811.8,"c":116833.6,"v":193000,"usd":1.6519034}
{"ts":1752570000000,"o":116833.6,"h":116853.5,"l":116824,"c":116853.5,"v":215600,"usd":1.8454392}
{"ts":1752570060000,"o":116853.5,"h":116865.8,"l":116836.7,"c":116850.6,"v":229500,"usd":1.96396786}
{"ts":1752570120000,"o":116850.6,"h":116903.6,"l":116850.7,"c":116886.7,"v":519400,"usd":4.44413377}
{"ts":1752570180000,"o":116886.7,"h":116926.7,"l":116890.8,"c":116923.4,"v":848200,"usd":7.25534231}
{"ts":1752570240000,"o":116923.4,"h":116901.6,"l":116884.9,"c":116888.3,"v":191600,"usd":1.63905727}
{"ts":1752570300000,"o":116888.3,"h":116922,"l":116922,"c":116922,"v":14700,"usd":0.12572469}
{"ts":1752570360000,"o":116922,"h":116991.8,"l":116927.1,"c":116990.9,"v":262600,"usd":2.24507208}
{"ts":1752570420000,"o":116990.9,"h":117070,"l":116998.9,"c":117070,"v":320300,"usd":2.73696846}
{"ts":1752570480000,"o":117070,"h":117099,"l":117055,"c":117099,"v":97500,"usd":0.83280443}
{"ts":1752570540000,"o":117099,"h":117120,"l":117076.1,"c":117095.2,"v":969900,"usd":8.28249084}
{"ts":1752570600000,"o":117095.2,"h":117115.4,"l":117077.5,"c":117115.1,"v":85700,"usd":0.73178966}
{"ts":1752570660000,"o":117115.1,"h":117119.6,"l":117110.1,"c":117119.6,"v":140900,"usd":1.2031339}
{"ts":1752570720000,"o":117119.6,"h":117169.9,"l":117116.8,"c":117160.8,"v":1090400,"usd":9.30867809}
{"ts":1752570780000,"o":117160.8,"h":117169.9,"l":117120.1,"c":117120.1,"v":313300,"usd":2.67441475}
{"ts":1752570840000,"o":117120.1,"h":117151.5,"l":117080,"c":117151.5,"v":47600,"usd":0.40641185}
{"ts":1752570900000,"o":117151.5,"h":117218.3,"l":117160,"c":117200.2,"v":316000,"usd":2.69618113}
{"ts":1752570960000,"o":117200.2,"h":117261.9,"l":117202.6,"c":117261.9,"v":207000,"usd":1.7655583}
{"ts":1752571020000,"o":117261.9,"h":117300,"l":117200,"c":117200.1,"v":377100,"usd":3.2156129}
{"ts":1752571080000,"o":117200.1,"h":117240,"l":117180.1,"c":117229.3,"v":449800,"usd":3.83726298}
{"ts":1752571140000,"o":117229.3,"h":117229.4,"l":117161.7,"c":117168.8,"v":117900,"usd":1.00608932}
{"ts":1752571200000,"o":117168.8,"h":117170.1,"l":117055.3,"c":117076.6,"v":699300,"usd":5.9721666}
{"ts":1752571260000,"o":117076.6,"h":117076.6,"l":116997.7,"c":117069.9,"v":776600,"usd":6.63476712}
{"ts":1752571320000,"o":117069.9,"h":117069.8,"l":116958.6,"c":116968.7,"v":597300,"usd":5.10550359}
{"ts":1752571380000,"o":116968.7,"h":117063.8,"l":116989.2,"c":117063.8,"v":106300,"usd":0.90856266}
{"ts":1752571440000,"o":117063.8,"h":117079.9,"l":117030,"c":117030,"v":204000,"usd":1.74264723}
{"ts":1752571500000,"o":117030,"h":117042.1,"l":117015.3,"c":117015.3,"v":151500,"usd":1.29440891}
{"ts":1752571560000,"o":117015.3,"h":117090.2,"l":117015.3,"c":117090.2,"v":203500,"usd":1.73858692}
{"ts":1752571620000,"o":117090.2,"h":117092.3,"l":117038.6,"c":117064.4,"v":197400,"usd":1.68634987}
{"ts":1752571680000,"o":117064.4,"h":117100,"l":117047.5,"c":117099.9,"v":385500,"usd":3.29306162}
{"ts":1752571740000,"o":117099.9,"h":117090.5,"l":117060.1,"c":117060.1,"v":1079200,"usd":9.21742295}
{"ts":1752571800000,"o":117060.1,"h":117081.5,"l":117050,"c":117050,"v":201900,"usd":1.72457707}
{"ts":1752571860000,"o":117050,"h":117040,"l":117030,"c":117030,"v":156700,"usd":1.3389025}
{"ts":1752571920000,"o":117030,"h":117044.6,"l":117000.1,"c":117000.1,"v":709400,"usd":6.06202403}
{"ts":1752571980000,"o":117000.1,"h":117092.1,"l":117030.1,"c":117092.1,"v":428800,"usd":3.66305596}
{"ts":1752572040000,"o":117092.1,"h":117109.9,"l":117081.9,"c":117081.9,"v":218900,"usd":1.86927352}
{"ts":1752572100000,"o":117081.9,"h":117109.9,"l":117086.6,"c":117086.6,"v":174300,"usd":1.48837843}
{"ts":1752572160000,"o":117086.6,"h":117110,"l":117085.2,"c":117085.2,"v":69500,"usd":0.59347199}
{"ts":1752572220000,"o":117085.2,"h":117155.6,"l":117075.5,"c":117095.8,"v":1914400,"usd":16.34721205}
{"ts":1752572280000,"o":117095.8,"h":117120,"l":117120,"c":117120,"v":200,"usd":0.00170766}
{"ts":1752572340000,"o":117120,"h":117129.9,"l":117037.5,"c":117043.9,"v":553700,"usd":4.72825915}
{"ts":1752572400000,"o":117043.9,"h":117100,"l":117076.8,"c":117099.9,"v":14200,"usd":0.1212826}
{"ts":1752572460000,"o":117099.9,"h":117101,"l":117050,"c":117050,"v":156900,"usd":1.34012486}
{"ts":1752572520000,"o":117050,"h":117047.5,"l":116972,"c":116976,"v":935400,"usd":7.99348766}
{"ts":1752572580000,"o":116976,"h":117001.7,"l":116968.7,"c":116968.8,"v":66100,"usd":0.56499309}
{"ts":1752572640000,"o":116968.8,"h":117025.7,"l":116973.3,"c":116983,"v":249800,"usd":2.1348304}
{"ts":1752572700000,"o":116983,"h":116993.4,"l":116914.3,"c":116929.4,"v":640100,"usd":5.47295588}
{"ts":1752572760000,"o":116929.4,"h":116960,"l":116928.1,"c":116960,"v":9200,"usd":0.07866851}
{"ts":1752572820000,"o":116960,"h":116980,"l":116960,"c":116980,"v":52300,"usd":0.4471144}
{"ts":1752572880000,"o":116980,"h":117006.6,"l":116961.5,"c":116968.8,"v":286900,"usd":2.45207}
{"ts":1752572940000,"o":116968.8,"h":117003.3,"l":116944.4,"c":117003.3,"v":92100,"usd":0.78725172}
{"ts":1752573000000,"o":117003.3,"h":117015,"l":117003.2,"c":117015,"v":308900,"usd":2.64006395}
{"ts":1752573060000,"o":117015,"h":117026.6,"l":116970,"c":116970,"v":245300,"usd":2.09650396}
{"ts":1752573120000,"o":116970,"h":116971.8,"l":116909.1,"c":116939.7,"v":473600,"usd":4.0504277}
{"ts":1752573180000,"o":116939.7,"h":117010,"l":116919.8,"c":117010,"v":224600,"usd":1.92000723}
{"ts":1752573240000,"o":117010,"h":117022.3,"l":117000.1,"c":117021.2,"v":79100,"usd":0.67595576}
{"ts":1752573300000,"o":117021.2,"h":117022.4,"l":116990.5,"c":116994.8,"v":119700,"usd":1.02289872}
{"ts":1752573360000,"o":116994.8,"h":116993,"l":116953.6,"c":116959.2,"v":173400,"usd":1.48234143}
{"ts":1752573420000,"o":116959.2,"h":116953.5,"l":116799,"c":116812.1,"v":993500,"usd":8.50122182}
{"ts":1752573480000,"o":116812.1,"h":116848.8,"l":116808.8,"c":116846,"v":136600,"usd":1.16929968}
{"ts":1752573540000,"o":116846,"h":116859.9,"l":116832.5,"c":116846.8,"v":102900,"usd":0.88056249}
{"ts":1752573600000,"o":116846.8,"h":116877.3,"l":116828.9,"c":116856.9,"v":193700,"usd":1.65763086}
{"ts":1752573660000,"o":116856.9,"h":116917.2,"l":116851.6,"c":116856.8,"v":90900,"usd":0.77756492}
{"ts":1752573720000,"o":116856.8,"h":116894.2,"l":116833.3,"c":116862.5,"v":136200,"usd":1.16540479}
{"ts":1752573780000,"o":116862.5,"h":116900,"l":116880.5,"c":116895.5,"v":141800,"usd":1.21302307}
{"ts":1752573840000,"o":116895.5,"h":116884.8,"l":116857.2,"c":116880.5,"v":85900,"usd":0.73497111}
{"ts":1752573900000,"o":116880.5,"h":116919.9,"l":116892.8,"c":116904.4,"v":87100,"usd":0.74502584}
{"ts":1752573960000,"o":116904.4,"h":116939.9,"l":116899.7,"c":116899.7,"v":412600,"usd":3.52888633}
{"ts":1752574020000,"o":116899.7,"h":116905.5,"l":116866.1,"c":116866.1,"v":53700,"usd":0.45934917}
{"ts":1752574080000,"o":116866.1,"h":116899.9,"l":116834.6,"c":116899.9,"v":41400,"usd":0.35422814}
{"ts":1752574140000,"o":116899.9,"h":116930.7,"l":116899.9,"c":116903.7,"v":200200,"usd":1.71235188}
{"ts":1752574200000,"o":116903.7,"h":116931.5,"l":116917.3,"c":116922.7,"v":84400,"usd":0.72180804}
{"ts":1752574260000,"o":116922.7,"h":116939.9,"l":116903.8,"c":116933.8,"v":26000,"usd":0.2223752}
{"ts":1752574320000,"o":116933.8,"h":116933.8,"l":116933.8,"c":116933.8,"v":2300,"usd":0.01966914}
{"ts":1752574380000,"o":116933.8,"h":116933.8,"l":116856.9,"c":116868.6,"v":252700,"usd":2.16124315}
{"ts":1752574440000,"o":116868.6,"h":116915.7,"l":116869.2,"c":116883.4,"v":151000,"usd":1.29188244}
{"ts":1752574500000,"o":116883.4,"h":116883.5,"l":116836.5,"c":116836.6,"v":139000,"usd":1.18928676}
{"ts":1752574560000,"o":116836.6,"h":116901.9,"l":116835.1,"c":116901.9,"v":150100,"usd":1.28454395}
{"ts":1752574620000,"o":116901.9,"h":116933.8,"l":116901.9,"c":116901.9,"v":147800,"usd":1.26411285}
{"ts":1752574680000,"o":116901.9,"h":116930.5,"l":116908.8,"c":116916.7,"v":9800,"usd":0.08382009}
{"ts":1752574740000,"o":116916.7,"h":116950.4,"l":116916.7,"c":116950.4,"v":225400,"usd":1.92753016}
{"ts":1752574800000,"o":116950.4,"h":117042,"l":116937.6,"c":116939.1,"v":400700,"usd":3.42543828}
{"ts":1752574860000,"o":116939.1,"h":117004.8,"l":116939.1,"c":116974.6,"v":49900,"usd":0.42663511}
{"ts":1752574920000,"o":116974.6,"h":117069,"l":116961.5,"c":116990,"v":417300,"usd":3.56568494}
{"ts":1752574980000,"o":116990,"h":117090.3,"l":116990.1,"c":117025.2,"v":422000,"usd":3.60624134}
{"ts":1752575040000,"o":117025.2,"h":117077,"l":116975.6,"c":117060,"v":587200,"usd":5.01805174}
{"ts":1752575100000,"o":117060,"h":117131.5,"l":117050.1,"c":117084.7,"v":318700,"usd":2.72202978}
{"ts":1752575160000,"o":117084.7,"h":117144,"l":117084.9,"c":117139.6,"v":323200,"usd":2.76002931}
{"ts":1752575220000,"o":117139.6,"h":117180.1,"l":117146,"c":117146.1,"v":402800,"usd":3.43810368}
{"ts":1752575280000,"o":117146.1,"h":117155.2,"l":117149.5,"c":117155.2,"v":131700,"usd":1.12417949}
{"ts":1752575340000,"o":117155.2,"h":117155.2,"l":117070.1,"c":117092.1,"v":442100,"usd":3.77512334}
{"ts":1752575400000,"o":117092.1,"h":117120,"l":117100,"c":117102.3,"v":325400,"usd":2.7787694}
{"ts":1752575460000,"o":117102.3,"h":117111.5,"l":117072.6,"c":117072.6,"v":228100,"usd":1.94793321}
{"ts":1752575520000,"o":117072.6,"h":117070,"l":117010.1,"c":117039.3,"v":168500,"usd":1.43988715}
{"ts":1752575580000,"o":117039.3,"h":117111.5,"l":117010.2,"c":117098.6,"v":84800,"usd":0.72433132}
{"ts":1752575640000,"o":117098.6,"h":117104.3,"l":117095.1,"c":117095.4,"v":23500,"usd":0.20068024}
{"ts":1752575700000,"o":117095.4,"h":117159.9,"l":117098.5,"c":117125.5,"v":183900,"usd":1.56993777}
{"ts":1752575760000,"o":117125.5,"h":117149.2,"l":117109.1,"c":117112,"v":140900,"usd":1.20303649}
{"ts":1752575820000,"o":117112,"h":117121.5,"l":117113.6,"c":117121.5,"v":119500,"usd":1.02036105}
{"ts":1752575880000,"o":117121.5,"h":117122.6,"l":117115,"c":117115.2,"v":264800,"usd":2.26092292}
{"ts":1752575940000,"o":117115.2,"h":117116.6,"l":117116.5,"c":117116.6,"v":19200,"usd":0.1639392}
{"ts":1752576000000,"o":117116.6,"h":117144.1,"l":117115,"c":117118.3,"v":249700,"usd":2.13199929}
{"ts":1752576060000,"o":117118.3,"h":117115,"l":117103.9,"c":117108.1,"v":330600,"usd":2.82288104}
{"ts":1752576120000,"o":117108.1,"h":117132.6,"l":117117.9,"c":117120,"v":23800,"usd":0.20319433}
{"ts":1752576180000,"o":117120,"h":117220,"l":117115.4,"c":117220,"v":53100,"usd":0.45323329}
{"ts":1752576240000,"o":117220,"h":117274.4,"l":117192.9,"c":117274.4,"v":683900,"usd":5.8327571}
{"ts":1752576300000,"o":117274.4,"h":117280.9,"l":117240,"c":117260.4,"v":256300,"usd":2.18547153}
{"ts":1752576360000,"o":117260.4,"h":117260.8,"l":117220.1,"c":117241.3,"v":223600,"usd":1.9074207}
{"ts":1752576420000,"o":117241.3,"h":117314.5,"l":117248.7,"c":117248.7,"v":368700,"usd":3.14361218}
{"ts":1752576480000,"o":117248.7,"h":117274.1,"l":117210.4,"c":117274.1,"v":247800,"usd":2.11382038}
{"ts":1752576540000,"o":117274.1,"h":117266.3,"l":117210.1,"c":117214.2,"v":131400,"usd":1.12066712}
{"ts":1752576600000,"o":117214.2,"h":117228.9,"l":117214.3,"c":117220.4,"v":153900,"usd":1.31297348}
{"ts":1752576660000,"o":117220.4,"h":117220.3,"l":117210,"c":117210,"v":196800,"usd":1.67895826}
{"ts":1752576720000,"o":117210,"h":117232.6,"l":117210.1,"c":117222.7,"v":14800,"usd":0.12625555}
{"ts":1752576780000,"o":117222.7,"h":117240,"l":117200,"c":117200,"v":42400,"usd":0.3616998}
{"ts":1752576840000,"o":117200,"h":117239,"l":117200,"c":117220,"v":89300,"usd":0.76172089}
{"ts":1752576900000,"o":117220,"h":117228.8,"l":117190,"c":117190,"v":50800,"usd":0.43340236}
{"ts":1752576960000,"o":117190,"h":117180,"l":117132,"c":117133.7,"v":15200,"usd":0.12973881}
{"ts":1752577020000,"o":117133.7,"h":117144.3,"l":117124.6,"c":117131.9,"v":297700,"usd":2.54155488}
{"ts":1752577080000,"o":117131.9,"h":117144.4,"l":117131.9,"c":117138.6,"v":17700,"usd":0.15110685}
{"ts":1752577140000,"o":117138.6,"h":117138.7,"l":117138.6,"c":117138.7,"v":9000,"usd":0.0768321}
{"ts":1752577200000,"o":117138.7,"h":117151.8,"l":117140,"c":117140,"v":186400,"usd":1.59109629}
{"ts":1752577260000,"o":117140,"h":117148.9,"l":117140.1,"c":117145.5,"v":6100,"usd":0.05207236}
{"ts":1752577320000,"o":117145.5,"h":117156.4,"l":117145.8,"c":117147.9,"v":11200,"usd":0.09560452}
{"ts":1752577380000,"o":117147.9,"h":117161.8,"l":117127.7,"c":117156.7,"v":54000,"usd":0.46096824}
{"ts":1752577440000,"o":117156.7,"h":117164.3,"l":117129.7,"c":117141,"v":43400,"usd":0.37044821}
{"ts":1752577500000,"o":117141,"h":117180,"l":117141.1,"c":117180,"v":72200,"usd":0.61621668}
{"ts":1752577560000,"o":117180,"h":117200.6,"l":117132.6,"c":117148.9,"v":49300,"usd":0.4207626}
{"ts":1752577620000,"o":117148.9,"h":117165.4,"l":117155.8,"c":117155.8,"v":15300,"usd":0.13058446}
{"ts":1752577680000,"o":117155.8,"h":117176.7,"l":117150,"c":117160,"v":256000,"usd":2.18499909}
{"ts":1752577740000,"o":117160,"h":117160.1,"l":117111.7,"c":117111.7,"v":67400,"usd":0.57543125}
{"ts":1752577800000,"o":117111.7,"h":117111.8,"l":117051.5,"c":117051.5,"v":86600,"usd":0.73966763}
{"ts":1752577860000,"o":117051.5,"h":117051.5,"l":116978.2,"c":116989.6,"v":128100,"usd":1.09468069}
{"ts":1752577920000,"o":116989.6,"h":116984.6,"l":116924.9,"c":116979.5,"v":375800,"usd":3.21317786}
{"ts":1752577980000,"o":116979.5,"h":117005,"l":116914.3,"c":116932.7,"v":89100,"usd":0.7617117}
{"ts":1752578040000,"o":116932.7,"h":116939.6,"l":116913.2,"c":116913.5,"v":79700,"usd":0.68161889}
{"ts":1752578100000,"o":116913.5,"h":116923.9,"l":116870.9,"c":116882.6,"v":461700,"usd":3.9492893}
{"ts":1752578160000,"o":116882.6,"h":116897.9,"l":116825.7,"c":116842.8,"v":197600,"usd":1.69112156}
{"ts":1752578220000,"o":116842.8,"h":116847.1,"l":116600,"c":116674.9,"v":1881600,"usd":16.11692597}
{"ts":1752578280000,"o":116674.9,"h":116701.8,"l":116583.5,"c":116611.1,"v":462100,"usd":3.96199385}
{"ts":1752578340000,"o":116611.1,"h":116700,"l":116562.5,"c":116654.9,"v":418900,"usd":3.5910888}
{"ts":1752578400000,"o":116654.9,"h":116683.3,"l":116601.4,"c":116640,"v":355600,"usd":3.04848506}
{"ts":1752578460000,"o":116640,"h":116655.7,"l":116562.7,"c":116562.7,"v":280700,"usd":2.40753566}
{"ts":1752578520000,"o":116562.7,"h":116574,"l":116516.2,"c":116544.7,"v":523400,"usd":4.49052675}
{"ts":1752578580000,"o":116544.7,"h":116544.7,"l":116460.8,"c":116460.8,"v":1087500,"usd":9.33484743}
{"ts":1752578640000,"o":116460.8,"h":116480.3,"l":116416,"c":116477.1,"v":356300,"usd":3.0596655}
{"ts":1752578700000,"o":116477.1,"h":116568.5,"l":116477.2,"c":116538.6,"v":595900,"usd":5.11518802}
{"ts":1752578760000,"o":116538.6,"h":116556.1,"l":116472.8,"c":116482.7,"v":384200,"usd":3.29694203}
{"ts":1752578820000,"o":116482.7,"h":116526,"l":116452.7,"c":116487.7,"v":753400,"usd":6.46872089}
{"ts":1752578880000,"o":116487.7,"h":116474.9,"l":116411.8,"c":116450,"v":200400,"usd":1.72097942}
{"ts":1752578940000,"o":116450,"h":116585.1,"l":116450,"c":116579.9,"v":325300,"usd":2.79277565}
{"ts":1752579000000,"o":116579.9,"h":116589.4,"l":116535.1,"c":116562.2,"v":160300,"usd":1.3751558}
{"ts":1752579060000,"o":116562.2,"h":116644.2,"l":116564.3,"c":116591.5,"v":211700,"usd":1.81554778}
{"ts":1752579120000,"o":116591.5,"h":116631,"l":116591.3,"c":116604.6,"v":412900,"usd":3.54083279}
{"ts":1752579180000,"o":116604.6,"h":116600.1,"l":116520.3,"c":116567.4,"v":207600,"usd":1.78117986}
{"ts":1752579240000,"o":116567.4,"h":116644,"l":116566.1,"c":116644,"v":71500,"usd":0.61315551}
{"ts":1752579300000,"o":116644,"h":116644,"l":116539.8,"c":116539.8,"v":381700,"usd":3.27346029}
{"ts":1752579360000,"o":116539.8,"h":116600,"l":116525.9,"c":116557.6,"v":171000,"usd":1.46696663}
{"ts":1752579420000,"o":116557.6,"h":116600,"l":116558.3,"c":116600,"v":153200,"usd":1.31416815}
{"ts":1752579480000,"o":116600,"h":116680,"l":116618.2,"c":116643.4,"v":693500,"usd":5.94476203}
{"ts":1752579540000,"o":116643.4,"h":116722.4,"l":116655.7,"c":116717.3,"v":351600,"usd":3.01311837}
{"ts":1752579600000,"o":116717.3,"h":116722.8,"l":116689.5,"c":116704.9,"v":85200,"usd":0.73003776}
{"ts":1752579660000,"o":116704.9,"h":116704.9,"l":116640.8,"c":116658.6,"v":243400,"usd":2.08582959}
{"ts":1752579720000,"o":116658.6,"h":116691.2,"l":116680.2,"c":116689.6,"v":9900,"usd":0.08484288}
{"ts":1752579780000,"o":116689.6,"h":116768.8,"l":116698.6,"c":116768.8,"v":162500,"usd":1.39223889}
{"ts":1752579840000,"o":116768.8,"h":116789.5,"l":116755.4,"c":116759.1,"v":145500,"usd":1.24600085}
{"ts":1752579900000,"o":116759.1,"h":116769.9,"l":116754.8,"c":116765.5,"v":147400,"usd":1.26232419}
{"ts":1752579960000,"o":116765.5,"h":116766.5,"l":116754.8,"c":116754.8,"v":28900,"usd":0.24750698}
{"ts":1752580020000,"o":116754.8,"h":116780,"l":116754.8,"c":116754.8,"v":245700,"usd":2.10411252}
{"ts":1752580080000,"o":116754.8,"h":116778.2,"l":116741.1,"c":116778.2,"v":12400,"usd":0.10620281}
{"ts":1752580140000,"o":116778.2,"h":116784.5,"l":116754.1,"c":116777,"v":34000,"usd":0.29114962}
{"ts":1752580200000,"o":116777,"h":116800,"l":116776.9,"c":116799.9,"v":221300,"usd":1.89492784}
{"ts":1752580260000,"o":116799.9,"h":116840,"l":116799.9,"c":116836.7,"v":30300,"usd":0.25938711}
{"ts":1752580320000,"o":116836.7,"h":116876.9,"l":116828.2,"c":116876.9,"v":156800,"usd":1.34193672}
{"ts":1752580380000,"o":116876.9,"h":116993.9,"l":116876.9,"c":116990.7,"v":248700,"usd":2.1262956}
{"ts":1752580440000,"o":116990.7,"h":117108.8,"l":116990.6,"c":117051.8,"v":672800,"usd":5.74772032}
{"ts":1752580500000,"o":117051.8,"h":117088.2,"l":117040.1,"c":117072.2,"v":149600,"usd":1.2781323}
{"ts":1752580560000,"o":117072.2,"h":117120,"l":117072.1,"c":117100,"v":283800,"usd":2.42356689}
{"ts":1752580620000,"o":117100,"h":117200.4,"l":117101.4,"c":117199.2,"v":581600,"usd":4.96414031}
{"ts":1752580680000,"o":117199.2,"h":117200.4,"l":117150.1,"c":117200.3,"v":420400,"usd":3.58742773}
{"ts":1752580740000,"o":117200.3,"h":117237.9,"l":117200.4,"c":117233.7,"v":377000,"usd":3.21622399}
{"ts":1752580800000,"o":117233.7,"h":117233.5,"l":117180.5,"c":117189.9,"v":229700,"usd":1.95976422}
{"ts":1752580860000,"o":117189.9,"h":117256,"l":117190,"c":117256,"v":701300,"usd":5.98115676}
{"ts":1752580920000,"o":117256,"h":117400,"l":117247,"c":117247,"v":1188100,"usd":10.12592105}
{"ts":1752580980000,"o":117247,"h":117330.2,"l":117235.5,"c":117288.9,"v":164200,"usd":1.40022649}
{"ts":1752581040000,"o":117288.9,"h":117289.1,"l":117249,"c":117274.3,"v":121500,"usd":1.03597115}
{"ts":1752581100000,"o":117274.3,"h":117291.1,"l":117244.5,"c":117268.8,"v":181100,"usd":1.54431815}
{"ts":1752581160000,"o":117268.8,"h":117270,"l":117208.9,"c":117246.5,"v":382100,"usd":3.25937644}
{"ts":1752581220000,"o":117246.5,"h":117246.5,"l":117217.5,"c":117223.6,"v":144900,"usd":1.23603433}
{"ts":1752581280000,"o":117223.6,"h":117235,"l":117158.5,"c":117158.9,"v":214500,"usd":1.83030366}
{"ts":1752581340000,"o":117158.9,"h":117154.6,"l":117079.2,"c":117100,"v":246700,"usd":2.1064593}
{"ts":1752581400000,"o":117100,"h":117114.3,"l":117093.9,"c":117108.5,"v":129200,"usd":1.10334624}
{"ts":1752581460000,"o":117108.5,"h":117176.9,"l":117069.5,"c":117114,"v":1071000,"usd":9.14339349}
{"ts":1752581520000,"o":117114,"h":117160.9,"l":117090,"c":117160.9,"v":186600,"usd":1.59332895}
{"ts":1752581580000,"o":117160.9,"h":117194,"l":117130,"c":117146,"v":937600,"usd":8.00219689}
{"ts":1752581640000,"o":117146,"h":117205.9,"l":117143.9,"c":117160.1,"v":626600,"usd":5.34754954}
{"ts":1752581700000,"o":117160.1,"h":117160,"l":117145.5,"c":117152.3,"v":18400,"usd":0.15705717}
{"ts":1752581760000,"o":117152.3,"h":117188.1,"l":117136.1,"c":117188.1,"v":54400,"usd":0.46436734}
{"ts":1752581820000,"o":117188.1,"h":117218.6,"l":117144.8,"c":117149.7,"v":268600,"usd":2.29241674}
{"ts":1752581880000,"o":117149.7,"h":117140,"l":117086.1,"c":117086.1,"v":150100,"usd":1.28182661}
{"ts":1752581940000,"o":117086.1,"h":117103.6,"l":117005.8,"c":117020,"v":331300,"usd":2.83003152}
{"ts":1752582000000,"o":117020,"h":117068.8,"l":117020,"c":117053.8,"v":370100,"usd":3.16217165}
{"ts":1752582060000,"o":117053.8,"h":117069.7,"l":117009.7,"c":117011.8,"v":35800,"usd":0.30594938}
{"ts":1752582120000,"o":117011.8,"h":117082.8,"l":117020,"c":117060,"v":97200,"usd":0.83035123}
{"ts":1752582180000,"o":117060,"h":117076,"l":117029.5,"c":117029.7,"v":197300,"usd":1.68557581}
{"ts":1752582240000,"o":117029.7,"h":117035.2,"l":117010.1,"c":117012.7,"v":10800,"usd":0.09228461}
{"ts":1752582300000,"o":117012.7,"h":117035.1,"l":117012.7,"c":117019.4,"v":24000,"usd":0.20509203}
{"ts":1752582360000,"o":117019.4,"h":117055,"l":117030.1,"c":117053,"v":162700,"usd":1.39007626}
{"ts":1752582420000,"o":117053,"h":117047,"l":117019,"c":117020.4,"v":251100,"usd":2.14572302}
{"ts":1752582480000,"o":117020.4,"h":117010.1,"l":116954.9,"c":116995.1,"v":245000,"usd":2.094078}
{"ts":1752582540000,"o":116995.1,"h":117006.8,"l":116974.9,"c":117005.3,"v":39900,"usd":0.34103951}
{"ts":1752582600000,"o":117005.3,"h":117010,"l":116929.1,"c":116979.2,"v":625800,"usd":5.34863616}
{"ts":1752582660000,"o":116979.2,"h":117404,"l":116990,"c":117365.3,"v":6555500,"usd":55.93384959}
{"ts":1752582720000,"o":117365.3,"h":117498.3,"l":117262.1,"c":117445.3,"v":1367100,"usd":11.64225905}
{"ts":1752582780000,"o":117445.3,"h":117541.2,"l":117400.6,"c":117426,"v":383300,"usd":3.26307167}
{"ts":1752582840000,"o":117426,"h":117451.6,"l":117322.9,"c":117396.1,"v":956700,"usd":8.14847456}
{"ts":1752582900000,"o":117396.1,"h":117500,"l":117342.2,"c":117492.2,"v":621900,"usd":5.2979864}
{"ts":1752582960000,"o":117492.2,"h":117491.4,"l":117366.1,"c":117459,"v":678900,"usd":5.78258334}
{"ts":1752583020000,"o":117459,"h":117490,"l":117430,"c":117444.1,"v":73600,"usd":0.62663387}
{"ts":1752583080000,"o":117444.1,"h":117449.5,"l":117261.8,"c":117261.8,"v":351600,"usd":2.99458683}
{"ts":1752583140000,"o":117261.8,"h":117281.7,"l":116988.1,"c":117034,"v":672600,"usd":5.74490261}
{"ts":1752583200000,"o":117034,"h":117035.4,"l":116862,"c":117019.9,"v":534800,"usd":4.5733536}
{"ts":1752583260000,"o":117019.9,"h":116997.6,"l":116912.6,"c":116924.7,"v":418900,"usd":3.58186963}
{"ts":1752583320000,"o":116924.7,"h":116938,"l":116900.1,"c":116928.3,"v":57700,"usd":0.49352568}
{"ts":1752583380000,"o":116928.3,"h":116915.3,"l":116805.1,"c":116805.1,"v":386300,"usd":3.30560969}
{"ts":1752583440000,"o":116805.1,"h":116865.1,"l":116655.5,"c":116691,"v":1976300,"usd":16.93039987}
{"ts":1752583500000,"o":116691,"h":116680,"l":116469.5,"c":116591.3,"v":1886400,"usd":16.18719232}
{"ts":1752583560000,"o":116591.3,"h":116823.4,"l":116576.3,"c":116721,"v":373100,"usd":3.19479426}
{"ts":1752583620000,"o":116721,"h":116885.6,"l":116723.7,"c":116885.6,"v":652000,"usd":5.58298684}
{"ts":1752583680000,"o":116885.6,"h":116898.7,"l":116792.8,"c":116860,"v":383100,"usd":3.27857102}
{"ts":1752583740000,"o":116860,"h":117000,"l":116887,"c":116958,"v":228400,"usd":1.95364664}
{"ts":1752583800000,"o":116958,"h":116962.9,"l":116900,"c":116957.2,"v":534300,"usd":4.56975496}
{"ts":1752583860000,"o":116957.2,"h":117058.2,"l":116947.8,"c":117030,"v":596500,"usd":5.09697503}
{"ts":1752583920000,"o":117030,"h":117249.7,"l":117015.1,"c":117153,"v":382800,"usd":3.26761971}
{"ts":1752583980000,"o":117153,"h":117229.5,"l":117129.8,"c":117216,"v":196000,"usd":1.67248483}
{"ts":1752584040000,"o":117216,"h":117232.9,"l":117161.1,"c":117210,"v":182200,"usd":1.55476484}
{"ts":1752584100000,"o":117210,"h":117249.4,"l":117210,"c":117249.4,"v":194800,"usd":1.66164531}
{"ts":1752584160000,"o":117249.4,"h":117280,"l":117201.4,"c":117252.6,"v":561300,"usd":4.7878214}
{"ts":1752584220000,"o":117252.6,"h":117336.8,"l":117252.6,"c":117278.8,"v":352200,"usd":3.00240801}
{"ts":1752584280000,"o":117278.8,"h":117275.5,"l":117260,"c":117262.5,"v":28600,"usd":0.24389081}
{"ts":1752584340000,"o":117262.5,"h":117289.9,"l":117252,"c":117278.3,"v":172100,"usd":1.46749099}
{"ts":1752584400000,"o":117278.3,"h":117344.7,"l":117250,"c":117268.1,"v":2107000,"usd":17.96147626}
{"ts":1752584460000,"o":117268.1,"h":117292.8,"l":117220.1,"c":117270,"v":244200,"usd":2.08260021}
{"ts":1752584520000,"o":117270,"h":117295,"l":117250,"c":117295,"v":15100,"usd":0.12874609}
{"ts":1752584580000,"o":117295,"h":117321,"l":117253.7,"c":117308.7,"v":88900,"usd":0.75802888}
{"ts":1752584640000,"o":117308.7,"h":117353.6,"l":117290,"c":117353.6,"v":137900,"usd":1.17552684}
{"ts":1752584700000,"o":117353.6,"h":117423.3,"l":117320.1,"c":117390.3,"v":470900,"usd":4.01120101}
{"ts":1752584760000,"o":117390.3,"h":117529.4,"l":117420.1,"c":117529.4,"v":195900,"usd":1.6677897}
{"ts":1752584820000,"o":117529.4,"h":117879.5,"l":117535.8,"c":117853.4,"v":2387200,"usd":20.2806115}
{"ts":1752584880000,"o":117853.4,"h":117918.1,"l":117798.2,"c":117917.1,"v":1966800,"usd":16.68388311}
{"ts":1752584940000,"o":117917.1,"h":117914.5,"l":117860.1,"c":117910,"v":427400,"usd":3.6256628}
{"ts":1752585000000,"o":117910,"h":117963.9,"l":117880.1,"c":117936.1,"v":686800,"usd":5.82465325}
{"ts":1752585060000,"o":117936.1,"h":117917.7,"l":117854.1,"c":117910,"v":183400,"usd":1.55575402}
{"ts":1752585120000,"o":117910,"h":118044.2,"l":117906.7,"c":117977.6,"v":825700,"usd":6.99884309}
{"ts":1752585180000,"o":117977.6,"h":118219.9,"l":117970,"c":118149.3,"v":653600,"usd":5.53379378}
{"ts":1752585240000,"o":118149.3,"h":118191.6,"l":118000.6,"c":118029.3,"v":801100,"usd":6.7822773}
{"ts":1752585300000,"o":118029.3,"h":118134.6,"l":118040,"c":118110,"v":334100,"usd":2.82959357}
{"ts":1752585360000,"o":118110,"h":118120,"l":118030,"c":118114.9,"v":349300,"usd":2.95841876}
{"ts":1752585420000,"o":118114.9,"h":118152.2,"l":118059,"c":118060.1,"v":149400,"usd":1.26523054}
{"ts":1752585480000,"o":118060.1,"h":118061.6,"l":117963.1,"c":118040,"v":445300,"usd":3.77333616}
{"ts":1752585540000,"o":118040,"h":118054.3,"l":117871.4,"c":117909.5,"v":235600,"usd":1.99711021}
{"ts":1752585600000,"o":117909.5,"h":117890.9,"l":117810.3,"c":117828.6,"v":385600,"usd":3.27229764}
{"ts":1752585660000,"o":117828.6,"h":117880,"l":117820.5,"c":117840.7,"v":212400,"usd":1.80236769}
{"ts":1752585720000,"o":117840.7,"h":117860,"l":117820.1,"c":117846,"v":431400,"usd":3.66130572}
{"ts":1752585780000,"o":117846,"h":117834.8,"l":117708.4,"c":117778.3,"v":989900,"usd":8.40475045}
{"ts":1752585840000,"o":117778.3,"h":117834.7,"l":117710.1,"c":117710.1,"v":699400,"usd":5.93990564}
{"ts":1752585900000,"o":117710.1,"h":117720,"l":117638.4,"c":117663.5,"v":516500,"usd":4.3897863}
{"ts":1752585960000,"o":117663.5,"h":117850,"l":117670,"c":117780,"v":249800,"usd":2.12163216}
{"ts":1752586020000,"o":117780,"h":117894.7,"l":117781.8,"c":117880.8,"v":98400,"usd":0.83480723}
{"ts":1752586080000,"o":117880.8,"h":117893,"l":117780,"c":117820.8,"v":140700,"usd":1.19421458}
{"ts":1752586140000,"o":117820.8,"h":117829,"l":117778.7,"c":117790,"v":163300,"usd":1.38627659}
{"ts":1752586200000,"o":117790,"h":117835.8,"l":117739.7,"c":117772.4,"v":246200,"usd":2.09026372}
{"ts":1752586260000,"o":117772.4,"h":117936.1,"l":117750,"c":117800,"v":429900,"usd":3.64763346}
{"ts":1752586320000,"o":117800,"h":117835.7,"l":117740,"c":117806.5,"v":223500,"usd":1.89724499}
{"ts":1752586380000,"o":117806.5,"h":117787.1,"l":117610.1,"c":117653.6,"v":846800,"usd":7.194822}
{"ts":1752586440000,"o":117653.6,"h":118111.7,"l":117623.4,"c":117991.8,"v":574200,"usd":4.87145288}
{"ts":1752586500000,"o":117991.8,"h":118100,"l":117910.2,"c":118100,"v":412000,"usd":3.49049998}
{"ts":1752586560000,"o":118100,"h":118130.5,"l":118009.3,"c":118099.9,"v":543600,"usd":4.60289368}
{"ts":1752586620000,"o":118099.9,"h":118160.4,"l":118050,"c":118074,"v":368600,"usd":3.12056494}
{"ts":1752586680000,"o":118074,"h":118120,"l":117985.2,"c":118120,"v":273000,"usd":2.31239835}
{"ts":1752586740000,"o":118120,"h":118170,"l":117980,"c":117989.3,"v":166200,"usd":1.40830306}
{"ts":1752586800000,"o":117989.3,"h":118010,"l":117680.4,"c":117680.4,"v":913100,"usd":7.74817757}
{"ts":1752586860000,"o":117680.4,"h":117959.2,"l":117674.5,"c":117958.6,"v":940400,"usd":7.98300761}
{"ts":1752586920000,"o":117958.6,"h":118004.5,"l":117896.8,"c":117983.4,"v":429400,"usd":3.64033624}
{"ts":1752586980000,"o":117983.4,"h":118140,"l":117983.4,"c":118140,"v":166500,"usd":1.41034739}
{"ts":1752587040000,"o":118140,"h":118520.9,"l":118150,"c":118483.1,"v":1427200,"usd":12.05307576}
{"ts":1752587100000,"o":118483.1,"h":118480.4,"l":118353.7,"c":118353.9,"v":797500,"usd":6.73479198}
{"ts":1752587160000,"o":118353.9,"h":118377.9,"l":118200,"c":118250,"v":538800,"usd":4.55555334}
{"ts":1752587220000,"o":118250,"h":118270.2,"l":117982.8,"c":118069.5,"v":1301500,"usd":11.02476068}
{"ts":1752587280000,"o":118069.5,"h":118199.8,"l":118057.8,"c":118057.8,"v":530200,"usd":4.48833817}
{"ts":1752587340000,"o":118057.8,"h":118380,"l":118075.5,"c":118380,"v":361500,"usd":3.05632823}
{"ts":1752587400000,"o":118380,"h":118432.6,"l":118220.5,"c":118332.5,"v":1724900,"usd":14.57617844}
{"ts":1752587460000,"o":118332.5,"h":118484.4,"l":118301,"c":118453.4,"v":149100,"usd":1.25907973}
{"ts":1752587520000,"o":118453.4,"h":118440.5,"l":118200,"c":118250.1,"v":948500,"usd":8.01818012}
{"ts":1752587580000,"o":118250.1,"h":118260,"l":118080.8,"c":118080.8,"v":555500,"usd":4.69967616}
{"ts":1752587640000,"o":118080.8,"h":118141.8,"l":118060,"c":118090.1,"v":215500,"usd":1.8248945}
{"ts":1752587700000,"o":118090.1,"h":118141.1,"l":118080,"c":118117.6,"v":87800,"usd":0.74339169}
{"ts":1752587760000,"o":118117.6,"h":118401.4,"l":118125,"c":118393.6,"v":225700,"usd":1.90755602}
{"ts":1752587820000,"o":118393.6,"h":118435,"l":118340,"c":118340,"v":119000,"usd":1.00514496}
{"ts":1752587880000,"o":118340,"h":118420.4,"l":118330.1,"c":118367.5,"v":406600,"usd":3.43420543}
{"ts":1752587940000,"o":118367.5,"h":118394.9,"l":118230.4,"c":118253.3,"v":271200,"usd":2.29217715}
{"ts":1752588000000,"o":118253.3,"h":118243.4,"l":118120.1,"c":118140.1,"v":69500,"usd":0.58819317}
{"ts":1752588060000,"o":118140.1,"h":118267.7,"l":118140.1,"c":118140.1,"v":189500,"usd":1.60322039}
{"ts":1752588120000,"o":118140.1,"h":118321.7,"l":118130,"c":118287.8,"v":358700,"usd":3.03290739}
{"ts":1752588180000,"o":118287.8,"h":118328.4,"l":118256.8,"c":118285.8,"v":256500,"usd":2.16854393}
{"ts":1752588240000,"o":118285.8,"h":118267.5,"l":118129.8,"c":118152.4,"v":1717300,"usd":14.52604408}
{"ts":1752588300000,"o":118152.4,"h":118178.5,"l":118110,"c":118115.5,"v":156300,"usd":1.32278854}
{"ts":1752588360000,"o":118115.5,"h":118182.9,"l":118064.3,"c":118178.7,"v":528400,"usd":4.4722422}
{"ts":1752588420000,"o":118178.7,"h":118328.2,"l":118184.9,"c":118328.2,"v":527900,"usd":4.46388302}
{"ts":1752588480000,"o":118328.2,"h":118449.3,"l":118316.9,"c":118417,"v":258800,"usd":2.18630016}
{"ts":1752588540000,"o":118417,"h":118463.5,"l":118360.1,"c":118463.5,"v":206100,"usd":1.74050383}
{"ts":1752588600000,"o":118463.5,"h":118464.1,"l":118429.3,"c":118450,"v":186000,"usd":1.57050739}
{"ts":1752588660000,"o":118450,"h":118467.8,"l":118280.1,"c":118314.3,"v":284400,"usd":2.40244326}
{"ts":1752588720000,"o":118314.3,"h":118410,"l":118313.8,"c":118410,"v":294400,"usd":2.48751554}
{"ts":1752588780000,"o":118410,"h":118480,"l":118329.3,"c":118480,"v":105700,"usd":0.89279849}
{"ts":1752588840000,"o":118480,"h":118544,"l":118482.6,"c":118503.6,"v":189200,"usd":1.59637073}
{"ts":1752588900000,"o":118503.6,"h":118517.3,"l":118440.1,"c":118459.9,"v":47400,"usd":0.40002774}
{"ts":1752588960000,"o":118459.9,"h":118460,"l":118400.1,"c":118460,"v":135200,"usd":1.1415486}
{"ts":1752589020000,"o":118460,"h":118465.3,"l":118362.2,"c":118430.3,"v":116300,"usd":0.98214649}
{"ts":1752589080000,"o":118430.3,"h":118400,"l":118110,"c":118131.8,"v":840100,"usd":7.10798077}
{"ts":1752589140000,"o":118131.8,"h":118151,"l":117970,"c":118001.1,"v":1057300,"usd":8.95584247}
{"ts":1752589200000,"o":118001.1,"h":118022.5,"l":117926.5,"c":118015.3,"v":85400,"usd":0.72381591}
{"ts":1752589260000,"o":118015.3,"h":118025.5,"l":117900.1,"c":118022.6,"v":540800,"usd":4.58450267}
{"ts":1752589320000,"o":118022.6,"h":118050,"l":117909,"c":117938.2,"v":358900,"usd":3.04164031}
{"ts":1752589380000,"o":117938.2,"h":117981.8,"l":117900,"c":117905.3,"v":187300,"usd":1.58806712}
{"ts":1752589440000,"o":117905.3,"h":117940,"l":117868,"c":117940,"v":209200,"usd":1.77443919}
{"ts":1752589500000,"o":117940,"h":117930,"l":117800,"c":117831.4,"v":485500,"usd":4.11906528}
{"ts":1752589560000,"o":117831.4,"h":117845.4,"l":117746.9,"c":117790,"v":634200,"usd":5.38377081}
{"ts":1752589620000,"o":117790,"h":117843.5,"l":117671.3,"c":117718.8,"v":416400,"usd":3.53696633}
{"ts":1752589680000,"o":117718.8,"h":117768.2,"l":117666.5,"c":117730,"v":1452500,"usd":12.34226579}
{"ts":1752589740000,"o":117730,"h":117718,"l":117647.3,"c":117703.6,"v":468800,"usd":3.98395306}
{"ts":1752589800000,"o":117703.6,"h":117682.4,"l":117610.4,"c":117625.8,"v":150200,"usd":1.27666312}
{"ts":1752589860000,"o":117625.8,"h":117700,"l":117610.4,"c":117700,"v":347400,"usd":2.95316519}
{"ts":1752589920000,"o":117700,"h":117700,"l":117355,"c":117383.2,"v":988800,"usd":8.41317047}
{"ts":1752589980000,"o":117383.2,"h":117537.7,"l":117336.7,"c":117507.4,"v":503200,"usd":4.2852257}
{"ts":1752590040000,"o":117507.4,"h":117507.2,"l":117374,"c":117419,"v":134200,"usd":1.14265225}
{"ts":1752590100000,"o":117419,"h":117410,"l":117355.7,"c":117386.9,"v":338300,"usd":2.88240486}
{"ts":1752590160000,"o":117386.9,"h":117438.8,"l":117169.1,"c":117244.4,"v":3102200,"usd":26.44725553}
{"ts":1752590220000,"o":117244.4,"h":117320,"l":117224.9,"c":117240.1,"v":316400,"usd":2.69829668}
{"ts":1752590280000,"o":117240.1,"h":117240.1,"l":117071.4,"c":117081.2,"v":888200,"usd":7.58122148}
{"ts":1752590340000,"o":117081.2,"h":117109.4,"l":117071.5,"c":117095.8,"v":109000,"usd":0.93090824}
{"ts":1752590400000,"o":117095.8,"h":117128.9,"l":117069,"c":117099.5,"v":71600,"usd":0.61150547}
{"ts":1752590460000,"o":117099.5,"h":117211.8,"l":117089.3,"c":117089.3,"v":492400,"usd":4.20296309}
{"ts":1752590520000,"o":117089.3,"h":117119.9,"l":117050.2,"c":117089.9,"v":154300,"usd":1.31784725}
{"ts":1752590580000,"o":117089.9,"h":117085.5,"l":116813.9,"c":116850.1,"v":864600,"usd":7.39807895}
{"ts":1752590640000,"o":116850.1,"h":116861.6,"l":116754.9,"c":116843.7,"v":573400,"usd":4.90959981}
{"ts":1752590700000,"o":116843.7,"h":117076.9,"l":116800,"c":117046.8,"v":230200,"usd":1.96866792}
{"ts":1752590760000,"o":117046.8,"h":117030.1,"l":116860,"c":116874.5,"v":265000,"usd":2.26698849}
{"ts":1752590820000,"o":116874.5,"h":116932.7,"l":116880.1,"c":116918.7,"v":149100,"usd":1.27539552}
{"ts":1752590880000,"o":116918.7,"h":116952.3,"l":116800.5,"c":116822.4,"v":667500,"usd":5.71198329}
{"ts":1752590940000,"o":116822.4,"h":116938.4,"l":116850.1,"c":116900,"v":83200,"usd":0.71177472}
{"ts":1752591000000,"o":116900,"h":116960,"l":116897.8,"c":116928.7,"v":86400,"usd":0.73899579}
{"ts":1752591060000,"o":116928.7,"h":116964.7,"l":116856.4,"c":116859.4,"v":57800,"usd":0.49440454}
{"ts":1752591120000,"o":116859.4,"h":116929.9,"l":116550,"c":116580.1,"v":2855400,"usd":24.45556077}
{"ts":1752591180000,"o":116580.1,"h":116606.3,"l":116256.3,"c":116354.9,"v":3528000,"usd":30.31151821}
{"ts":1752591240000,"o":116354.9,"h":116411.7,"l":116287.5,"c":116332.7,"v":1451400,"usd":12.47318918}
{"ts":1752591300000,"o":116332.7,"h":116380,"l":116000,"c":116133,"v":3868700,"usd":33.30707763}
{"ts":1752591360000,"o":116133,"h":116159.9,"l":116049.4,"c":116080,"v":769700,"usd":6.62942212}
{"ts":1752591420000,"o":116080,"h":116077.1,"l":115750,"c":115803.2,"v":5082800,"usd":43.85395484}
{"ts":1752591480000,"o":115803.2,"h":116270.5,"l":115779.4,"c":116148.9,"v":2041900,"usd":17.5997641}
{"ts":1752591540000,"o":116148.9,"h":116114.2,"l":115952.7,"c":116100,"v":870800,"usd":7.50455975}
{"ts":1752591600000,"o":116100,"h":116096.5,"l":115999,"c":116044,"v":276900,"usd":2.38656907}
{"ts":1752591660000,"o":116044,"h":116179.7,"l":115874.1,"c":115960.1,"v":1033300,"usd":8.9027089}
{"ts":1752591720000,"o":115960.1,"h":116009.2,"l":115838.9,"c":115867.5,"v":201700,"usd":1.74033807}
{"ts":1752591780000,"o":115867.5,"h":116099.9,"l":115846.3,"c":116020.2,"v":315500,"usd":2.71942246}
{"ts":1752591840000,"o":116020.2,"h":116249.9,"l":116022.2,"c":116189.2,"v":970700,"usd":8.35533253}
{"ts":1752591900000,"o":116189.2,"h":116257.2,"l":116130.1,"c":116174.1,"v":482700,"usd":4.15392556}
{"ts":1752591960000,"o":116174.1,"h":116188.1,"l":116082.2,"c":116173.1,"v":1307300,"usd":11.25658895}
{"ts":1752592020000,"o":116173.1,"h":116273.9,"l":116120,"c":116264.1,"v":104100,"usd":0.89607329}
{"ts":1752592080000,"o":116264.1,"h":116449.9,"l":116226.7,"c":116308,"v":2382300,"usd":20.47164444}
{"ts":1752592140000,"o":116308,"h":116371,"l":116308,"c":116338.6,"v":1090200,"usd":9.37019029}
{"ts":1752592200000,"o":116338.6,"h":116331.8,"l":116200,"c":116200,"v":285600,"usd":2.4554532}
{"ts":1752592260000,"o":116200,"h":116259.9,"l":116179.3,"c":116233.8,"v":167500,"usd":1.44107737}
{"ts":1752592320000,"o":116233.8,"h":116259.9,"l":116173,"c":116253,"v":424300,"usd":3.65182887}
{"ts":1752592380000,"o":116253,"h":116257.9,"l":116219.4,"c":116219.4,"v":228700,"usd":1.96753284}
{"ts":1752592440000,"o":116219.4,"h":116261.5,"l":116200,"c":116225.5,"v":183600,"usd":1.57945195}
{"ts":1752592500000,"o":116225.5,"h":116227.4,"l":116184.2,"c":116201.9,"v":166300,"usd":1.43104342}
{"ts":1752592560000,"o":116201.9,"h":116360,"l":116177.1,"c":116360,"v":430200,"usd":3.70021178}
{"ts":1752592620000,"o":116360,"h":116399.7,"l":116232,"c":116360,"v":344500,"usd":2.96138235}
{"ts":1752592680000,"o":116360,"h":116440,"l":116366.4,"c":116426.6,"v":66600,"usd":0.57210817}
{"ts":1752592740000,"o":116426.6,"h":116426.5,"l":116379.7,"c":116404.1,"v":243700,"usd":2.09340271}
{"ts":1752592800000,"o":116404.1,"h":116403.3,"l":116350.1,"c":116372,"v":1221000,"usd":10.49204672}
{"ts":1752592860000,"o":116372,"h":116350,"l":116200.1,"c":116221.9,"v":505200,"usd":4.34465701}
{"ts":1752592920000,"o":116221.9,"h":116315,"l":116224.5,"c":116299.7,"v":109900,"usd":0.94532446}
{"ts":1752592980000,"o":116299.7,"h":116330,"l":116283.8,"c":116311.9,"v":363500,"usd":3.12518624}
{"ts":1752593040000,"o":116311.9,"h":116288.4,"l":116098.6,"c":116098.6,"v":1106000,"usd":9.5180056}
{"ts":1752593100000,"o":116098.6,"h":116095.1,"l":115919.8,"c":116030,"v":976600,"usd":8.41811265}
{"ts":1752593160000,"o":116030,"h":116127.1,"l":115978.1,"c":116073.9,"v":55000,"usd":0.47382446}
{"ts":1752593220000,"o":116073.9,"h":116115.1,"l":116042.2,"c":116111.2,"v":324800,"usd":2.79770912}
{"ts":1752593280000,"o":116111.2,"h":116139.9,"l":116089.9,"c":116131.9,"v":311300,"usd":2.68089629}
{"ts":1752593340000,"o":116131.9,"h":116125,"l":116100,"c":116105,"v":42400,"usd":0.36515938}
{"ts":1752593400000,"o":116105,"h":116340,"l":116116.6,"c":116325.9,"v":2267100,"usd":19.50789355}
{"ts":1752593460000,"o":116325.9,"h":116550,"l":116350,"c":116399.6,"v":459900,"usd":3.94897222}
{"ts":1752593520000,"o":116399.6,"h":116449.1,"l":116256.9,"c":116256.9,"v":421100,"usd":3.61821977}
{"ts":1752593580000,"o":116256.9,"h":116310.9,"l":116230,"c":116263.1,"v":65900,"usd":0.56676178}
{"ts":1752593640000,"o":116263.1,"h":116293.9,"l":116206,"c":116270.5,"v":113500,"usd":0.97639527}
{"ts":1752593700000,"o":116270.5,"h":116340.3,"l":116271.3,"c":116330.4,"v":39000,"usd":0.33529073}
{"ts":1752593760000,"o":116330.4,"h":116345.8,"l":116314.1,"c":116320.5,"v":342900,"usd":2.94756834}
{"ts":1752593820000,"o":116320.5,"h":116359.8,"l":116320.1,"c":116340.8,"v":30600,"usd":0.26299792}
{"ts":1752593880000,"o":116340.8,"h":116370,"l":116300,"c":116370,"v":93900,"usd":0.80704769}
{"ts":1752593940000,"o":116370,"h":116539.7,"l":116380,"c":116504.5,"v":223600,"usd":1.91985226}
{"ts":1752594000000,"o":116504.5,"h":116512.4,"l":116428.2,"c":116478.4,"v":196900,"usd":1.69063546}
{"ts":1752594060000,"o":116478.4,"h":116479.9,"l":116400,"c":116419.6,"v":258500,"usd":2.21968245}
{"ts":1752594120000,"o":116419.6,"h":116463.9,"l":116412.8,"c":116424.2,"v":219700,"usd":1.8868801}
{"ts":1752594180000,"o":116424.2,"h":116479.9,"l":116426.7,"c":116479.9,"v":153100,"usd":1.31456297}
{"ts":1752594240000,"o":116479.9,"h":116555.7,"l":116474.9,"c":116555.7,"v":501600,"usd":4.30523302}
{"ts":1752594300000,"o":116555.7,"h":116576,"l":116320,"c":116330,"v":877000,"usd":7.53279081}
{"ts":1752594360000,"o":116330,"h":116453.1,"l":116347.3,"c":116429.7,"v":94200,"usd":0.80925574}
{"ts":1752594420000,"o":116429.7,"h":116492.3,"l":116406.6,"c":116479.9,"v":69100,"usd":0.59329452}
{"ts":1752594480000,"o":116479.9,"h":116679.9,"l":116480.7,"c":116653,"v":2576200,"usd":22.09728244}
{"ts":1752594540000,"o":116653,"h":116798.9,"l":116670.8,"c":116775.5,"v":1099500,"usd":9.41816856}
{"ts":1752594600000,"o":116775.5,"h":116839.9,"l":116620.9,"c":116662,"v":1683800,"usd":14.42507107}
{"ts":1752594660000,"o":116662,"h":116705.4,"l":116505.7,"c":116589.6,"v":489800,"usd":4.19933618}
{"ts":1752594720000,"o":116589.6,"h":116641.6,"l":116562.9,"c":116641.6,"v":339300,"usd":2.90974071}
{"ts":1752594780000,"o":116641.6,"h":116738.5,"l":116624,"c":116686.6,"v":221100,"usd":1.89499824}
{"ts":1752594840000,"o":116686.6,"h":116749.7,"l":116630.2,"c":116647.6,"v":93200,"usd":0.7988368}
{"ts":1752594900000,"o":116647.6,"h":116661.8,"l":116606.5,"c":116655.3,"v":55100,"usd":0.47245094}
{"ts":1752594960000,"o":116655.3,"h":116664.8,"l":116622.1,"c":116634.6,"v":391700,"usd":3.35789728}
{"ts":1752595020000,"o":116634.6,"h":116649.6,"l":116575.2,"c":116609.5,"v":199200,"usd":1.70820394}
{"ts":1752595080000,"o":116609.5,"h":116619.9,"l":116505.5,"c":116505.5,"v":126700,"usd":1.08677991}
{"ts":1752595140000,"o":116505.5,"h":116511.3,"l":116468.2,"c":116478.5,"v":131200,"usd":1.12623561}
{"ts":1752595200000,"o":116478.5,"h":116498.9,"l":116446.3,"c":116468.8,"v":326900,"usd":2.80676998}
{"ts":1752595260000,"o":116468.8,"h":116529.9,"l":116462.7,"c":116512.4,"v":159100,"usd":1.36578896}
{"ts":1752595320000,"o":116512.4,"h":116496.3,"l":116423.2,"c":116459.1,"v":274200,"usd":2.35461944}
{"ts":1752595380000,"o":116459.1,"h":116522.7,"l":116434.7,"c":116494.9,"v":255700,"usd":2.19503959}
{"ts":1752595440000,"o":116494.9,"h":116621.8,"l":116498.9,"c":116621.8,"v":248000,"usd":2.12775383}
{"ts":1752595500000,"o":116621.8,"h":116776,"l":116631.5,"c":116776,"v":271900,"usd":2.3295166}
{"ts":1752595560000,"o":116776,"h":116857,"l":116745.9,"c":116815,"v":389200,"usd":3.33184753}
{"ts":1752595620000,"o":116815,"h":116956.3,"l":116793.3,"c":116880,"v":1561600,"usd":13.35878698}
{"ts":1752595680000,"o":116880,"h":116969.2,"l":116845.7,"c":116940,"v":2009100,"usd":17.18488007}
{"ts":1752595740000,"o":116940,"h":116985.6,"l":116883.5,"c":116923.8,"v":563700,"usd":4.82048535}
{"ts":1752595800000,"o":116923.8,"h":117168.1,"l":116899.9,"c":117158.1,"v":1314600,"usd":11.23330462}
{"ts":1752595860000,"o":117158.1,"h":117137.6,"l":116981.5,"c":117036.6,"v":1335500,"usd":11.40966033}
{"ts":1752595920000,"o":117036.6,"h":117233,"l":117017.5,"c":117232.3,"v":745600,"usd":6.36448285}
{"ts":1752595980000,"o":117232.3,"h":117249.9,"l":117161,"c":117190.5,"v":445900,"usd":3.80426526}
{"ts":1752596040000,"o":117190.5,"h":117251.7,"l":117190.5,"c":117210,"v":129100,"usd":1.10133055}
{"ts":1752596100000,"o":117210,"h":117239.7,"l":116980.4,"c":116980.4,"v":661200,"usd":5.64507222}
{"ts":1752596160000,"o":116980.4,"h":116980,"l":116800,"c":116946.7,"v":1019000,"usd":8.71825081}
{"ts":1752596220000,"o":116946.7,"h":117020.7,"l":116750,"c":116773.4,"v":322700,"usd":2.76163614}
{"ts":1752596280000,"o":116773.4,"h":116867.9,"l":116760.1,"c":116821.7,"v":208400,"usd":1.78403693}
{"ts":1752596340000,"o":116821.7,"h":116884.5,"l":116750.2,"c":116750.2,"v":271900,"usd":2.32731892}
{"ts":1752596400000,"o":116750.2,"h":116800,"l":116722.6,"c":116800,"v":192100,"usd":1.6452777}
{"ts":1752596460000,"o":116800,"h":116979.9,"l":116784.2,"c":116940,"v":453000,"usd":3.87543812}
{"ts":1752596520000,"o":116940,"h":116979.9,"l":116850.1,"c":116947.4,"v":1874000,"usd":16.02978895}
{"ts":1752596580000,"o":116947.4,"h":117064.3,"l":116928.5,"c":117064.3,"v":573300,"usd":4.90027083}
{"ts":1752596640000,"o":117064.3,"h":117090.4,"l":116960.1,"c":117062.5,"v":104800,"usd":0.89550397}
{"ts":1752596700000,"o":117062.5,"h":117068.2,"l":116916.8,"c":116936.8,"v":201400,"usd":1.72137462}
{"ts":1752596760000,"o":116936.8,"h":117024.5,"l":116901.1,"c":116968.5,"v":316900,"usd":2.70866168}
{"ts":1752596820000,"o":116968.5,"h":117028.4,"l":116900,"c":116900,"v":778000,"usd":6.65057427}
{"ts":1752596880000,"o":116900,"h":117077.2,"l":116914.6,"c":117019.7,"v":262200,"usd":2.24034116}
{"ts":1752596940000,"o":117019.7,"h":117099.9,"l":116984.2,"c":116984.2,"v":840000,"usd":7.17477194}
{"ts":1752597000000,"o":116984.2,"h":116986.5,"l":116920,"c":116946.3,"v":135200,"usd":1.15592619}
{"ts":1752597060000,"o":116946.3,"h":117160,"l":116946.3,"c":117157.6,"v":331800,"usd":2.8359308}
{"ts":1752597120000,"o":117157.6,"h":117260,"l":117155.5,"c":117260,"v":570600,"usd":4.86842404}
{"ts":1752597180000,"o":117260,"h":117399.3,"l":117260.6,"c":117303.1,"v":1197400,"usd":10.20461006}
{"ts":1752597240000,"o":117303.1,"h":117382.9,"l":117303.9,"c":117349.6,"v":745200,"usd":6.35019365}
{"ts":1752597300000,"o":117349.6,"h":117349.4,"l":117169.9,"c":117169.9,"v":316400,"usd":2.69866154}
{"ts":1752597360000,"o":117169.9,"h":117328.4,"l":117100.1,"c":117323,"v":281200,"usd":2.39907988}
{"ts":1752597420000,"o":117323,"h":117349.4,"l":117245.6,"c":117265.2,"v":145400,"usd":1.2393232}
{"ts":1752597480000,"o":117265.2,"h":117311.6,"l":117254.4,"c":117254.4,"v":372500,"usd":3.17649322}
{"ts":1752597540000,"o":117254.4,"h":117349.6,"l":117220.2,"c":117349.6,"v":217700,"usd":1.85661066}
{"ts":1752597600000,"o":117349.6,"h":117390.5,"l":117353.6,"c":117353.6,"v":379800,"usd":3.23544548}
{"ts":1752597660000,"o":117353.6,"h":117498.8,"l":117367.6,"c":117498.8,"v":505100,"usd":4.30124125}
{"ts":1752597720000,"o":117498.8,"h":117599.2,"l":117462.7,"c":117588.6,"v":438600,"usd":3.73122629}
{"ts":1752597780000,"o":117588.6,"h":117752.8,"l":117600,"c":117611.2,"v":1058000,"usd":8.99084885}
{"ts":1752597840000,"o":117611.2,"h":117689.9,"l":117606.9,"c":117637.2,"v":478400,"usd":4.0658399}
{"ts":1752597900000,"o":117637.2,"h":117727.4,"l":117620.1,"c":117727.4,"v":360300,"usd":3.06235324}
{"ts":1752597960000,"o":117727.4,"h":117752.6,"l":117648.7,"c":117672.8,"v":741700,"usd":6.30007715}
{"ts":1752598020000,"o":117672.8,"h":117683,"l":117600.2,"c":117655.8,"v":338000,"usd":2.87252365}
{"ts":1752598080000,"o":117655.8,"h":117784.3,"l":117581.3,"c":117657.1,"v":1736600,"usd":14.75228069}
{"ts":1752598140000,"o":117657.1,"h":117679.9,"l":117522.1,"c":117522.2,"v":192200,"usd":1.63431157}
{"ts":1752598200000,"o":117522.2,"h":117592.7,"l":117470,"c":117470.1,"v":359600,"usd":3.05928577}
{"ts":1752598260000,"o":117470.1,"h":117523.5,"l":117410.2,"c":117523.4,"v":1502600,"usd":12.79315871}
{"ts":1752598320000,"o":117523.4,"h":117553.5,"l":117490.7,"c":117524.7,"v":498700,"usd":4.24317706}
{"ts":1752598380000,"o":117524.7,"h":117566.8,"l":117510.1,"c":117536.9,"v":121300,"usd":1.03207846}
{"ts":1752598440000,"o":117536.9,"h":117583.1,"l":117489,"c":117550.1,"v":188200,"usd":1.6011699}
{"ts":1752598500000,"o":117550.1,"h":117549.9,"l":117420.4,"c":117429.9,"v":235900,"usd":2.0076483}
{"ts":1752598560000,"o":117429.9,"h":117520.1,"l":117420,"c":117420,"v":159600,"usd":1.35853139}
{"ts":1752598620000,"o":117420,"h":117427.6,"l":117300,"c":117390,"v":284200,"usd":2.42114091}
{"ts":1752598680000,"o":117390,"h":117406.5,"l":117240.1,"c":117240.1,"v":264900,"usd":2.25791932}
{"ts":1752598740000,"o":117240.1,"h":117267.5,"l":117178.1,"c":117189.8,"v":332900,"usd":2.84029689}
{"ts":1752598800000,"o":117189.8,"h":117262.2,"l":117111.6,"c":117249.4,"v":366600,"usd":3.12796384}
{"ts":1752598860000,"o":117249.4,"h":117379.9,"l":117257.2,"c":117354.8,"v":78700,"usd":0.67077298}
{"ts":1752598920000,"o":117354.8,"h":117379.9,"l":117300,"c":117379.9,"v":77100,"usd":0.65708063}
{"ts":1752598980000,"o":117379.9,"h":117419.9,"l":117367,"c":117394.3,"v":104100,"usd":0.88672967}
{"ts":1752599040000,"o":117394.3,"h":117391,"l":117283.2,"c":117368.9,"v":232300,"usd":1.97984688}
{"ts":1752599100000,"o":117368.9,"h":117463.4,"l":117320,"c":117320,"v":202900,"usd":1.72888988}
{"ts":1752599160000,"o":117320,"h":117404.8,"l":117276.7,"c":117363.6,"v":1661200,"usd":14.15458439}
{"ts":1752599220000,"o":117363.6,"h":117388.8,"l":117330,"c":117330,"v":1007600,"usd":8.58598228}
{"ts":1752599280000,"o":117330,"h":117320.5,"l":117245.5,"c":117260,"v":315200,"usd":2.68737005}
{"ts":1752599340000,"o":117260,"h":117314,"l":117240,"c":117290,"v":5700,"usd":0.04859455}
{"ts":1752599400000,"o":117290,"h":117300,"l":117265,"c":117265,"v":33000,"usd":0.28137625}
{"ts":1752599460000,"o":117265,"h":117301.1,"l":117260,"c":117260,"v":23400,"usd":0.1995346}
{"ts":1752599520000,"o":117260,"h":117319.3,"l":117200,"c":117261.3,"v":309000,"usd":2.63586953}
{"ts":1752599580000,"o":117261.3,"h":117356.5,"l":117261.4,"c":117346.2,"v":131900,"usd":1.12425526}
{"ts":1752599640000,"o":117346.2,"h":117381.6,"l":117339.7,"c":117339.7,"v":28400,"usd":0.2419649}
{"ts":1752599700000,"o":117339.7,"h":117343.6,"l":117328.3,"c":117333.5,"v":28600,"usd":0.2437362}
{"ts":1752599760000,"o":117333.5,"h":117332.5,"l":117300,"c":117300,"v":376700,"usd":3.2111124}
{"ts":1752599820000,"o":117300,"h":117310,"l":117278.6,"c":117310,"v":10700,"usd":0.09122556}
{"ts":1752599880000,"o":117310,"h":117340,"l":117314.4,"c":117314.4,"v":32200,"usd":0.27444077}
{"ts":1752599940000,"o":117314.4,"h":117434.2,"l":117314.5,"c":117434.2,"v":447800,"usd":3.81502609}
{"ts":1752600000000,"o":117434.2,"h":117474.4,"l":117370,"c":117401.9,"v":94500,"usd":0.80479076}
{"ts":1752600060000,"o":117401.9,"h":117459.8,"l":117264.3,"c":117294.1,"v":447300,"usd":3.81088125}
{"ts":1752600120000,"o":117294.1,"h":117328.4,"l":117280.1,"c":117290,"v":66000,"usd":0.56267618}
{"ts":1752600180000,"o":117290,"h":117428.2,"l":117286.1,"c":117428.2,"v":200000,"usd":1.70371645}
{"ts":1752600240000,"o":117428.2,"h":117500,"l":117420.1,"c":117497.7,"v":302800,"usd":2.57780725}
{"ts":1752600300000,"o":117497.7,"h":117574.9,"l":117461.9,"c":117518,"v":33300,"usd":0.28340813}
{"ts":1752600360000,"o":117518,"h":117518,"l":117430,"c":117490,"v":170500,"usd":1.45092596}
{"ts":1752600420000,"o":117490,"h":117505,"l":117420.1,"c":117440,"v":221700,"usd":1.88736455}
{"ts":1752600480000,"o":117440,"h":117493.7,"l":117410.1,"c":117463.8,"v":31300,"usd":0.26656058}
{"ts":1752600540000,"o":117463.8,"h":117545.2,"l":117490.8,"c":117520.6,"v":147100,"usd":1.25185759}
{"ts":1752600600000,"o":117520.6,"h":117586.2,"l":117500.2,"c":117548.3,"v":405900,"usd":3.45284727}
{"ts":1752600660000,"o":117548.3,"h":117566.5,"l":117420,"c":117420,"v":259300,"usd":2.20656998}
{"ts":1752600720000,"o":117420,"h":117471.9,"l":117372.8,"c":117372.8,"v":210200,"usd":1.79039346}
{"ts":1752600780000,"o":117372.8,"h":117434.9,"l":117360,"c":117360,"v":300900,"usd":2.56302398}
{"ts":1752600840000,"o":117360,"h":117361.6,"l":117313.8,"c":117324,"v":16800,"usd":0.14316048}
{"ts":1752600900000,"o":117324,"h":117326.4,"l":117278.5,"c":117280.1,"v":48800,"usd":0.41600971}
{"ts":1752600960000,"o":117280.1,"h":117306.3,"l":117294.3,"c":117306.3,"v":10200,"usd":0.08695708}
{"ts":1752601020000,"o":117306.3,"h":117460,"l":117307.3,"c":117459.9,"v":184900,"usd":1.57551001}
{"ts":1752601080000,"o":117459.9,"h":117500,"l":117438.1,"c":117498.3,"v":154200,"usd":1.31269461}
{"ts":1752601140000,"o":117498.3,"h":117520,"l":117447.7,"c":117447.7,"v":31000,"usd":0.26384097}
{"ts":1752601200000,"o":117447.7,"h":117447.7,"l":117400.1,"c":117416.1,"v":125600,"usd":1.06942245}
{"ts":1752601260000,"o":117416.1,"h":117429.9,"l":117400.9,"c":117424.1,"v":7600,"usd":0.06472509}
{"ts":1752601320000,"o":117424.1,"h":117430,"l":117381.1,"c":117389.9,"v":34100,"usd":0.2904833}
{"ts":1752601380000,"o":117389.9,"h":117400.1,"l":117346.1,"c":117400.1,"v":320200,"usd":2.72772277}
{"ts":1752601440000,"o":117400.1,"h":117460.9,"l":117368,"c":117460.9,"v":235500,"usd":2.00589759}
{"ts":1752601500000,"o":117460.9,"h":117554.1,"l":117460.1,"c":117554.1,"v":208800,"usd":1.7768746}
{"ts":1752601560000,"o":117554.1,"h":117597.4,"l":117422.7,"c":117510.3,"v":248500,"usd":2.11470966}
{"ts":1752601620000,"o":117510.3,"h":117549.6,"l":117510.1,"c":117549.6,"v":136100,"usd":1.15816901}
{"ts":1752601680000,"o":117549.6,"h":117550,"l":117532.2,"c":117535.5,"v":213600,"usd":1.81716972}
{"ts":1752601740000,"o":117535.5,"h":117616.5,"l":117543,"c":117616.5,"v":41800,"usd":0.35541946}
{"ts":1752601800000,"o":117616.5,"h":117616.5,"l":117450.1,"c":117460,"v":297300,"usd":2.52960199}
{"ts":1752601860000,"o":117460,"h":117491.6,"l":117450.1,"c":117450.1,"v":165900,"usd":1.412122}
{"ts":1752601920000,"o":117450.1,"h":117519.9,"l":117480.1,"c":117490,"v":10800,"usd":0.09191241}
{"ts":1752601980000,"o":117490,"h":117497.1,"l":117470,"c":117470,"v":41100,"usd":0.34985975}
{"ts":1752602040000,"o":117470,"h":117578.9,"l":117479.8,"c":117574.9,"v":83700,"usd":0.71207223}
{"ts":1752602100000,"o":117574.9,"h":117599.9,"l":117549.9,"c":117570,"v":130700,"usd":1.11159321}
{"ts":1752602160000,"o":117570,"h":117559.3,"l":117460.1,"c":117460.1,"v":187400,"usd":1.59443873}
{"ts":1752602220000,"o":117460.1,"h":117486.8,"l":117470,"c":117470.1,"v":132500,"usd":1.12794047}
{"ts":1752602280000,"o":117470.1,"h":117510.8,"l":117470.1,"c":117470.1,"v":133500,"usd":1.13623215}
{"ts":1752602340000,"o":117470.1,"h":117498.8,"l":117470.1,"c":117498.8,"v":43400,"usd":0.3693868}
{"ts":1752602400000,"o":117498.8,"h":117509.4,"l":117470,"c":117470,"v":117700,"usd":1.00189123}
{"ts":1752602460000,"o":117470,"h":117487.6,"l":117418.3,"c":117418.3,"v":244800,"usd":2.08411855}
{"ts":1752602520000,"o":117418.3,"h":117436.1,"l":117380.2,"c":117405.6,"v":147800,"usd":1.25893126}
{"ts":1752602580000,"o":117405.6,"h":117422.1,"l":117375,"c":117402.9,"v":265900,"usd":2.26516953}
{"ts":1752602640000,"o":117402.9,"h":117429.8,"l":117396.2,"c":117403.3,"v":56200,"usd":0.47864085}
{"ts":1752602700000,"o":117403.3,"h":117380.3,"l":117326.1,"c":117369.2,"v":95800,"usd":0.81624258}
{"ts":1752602760000,"o":117369.2,"h":117357.3,"l":117301.3,"c":117346.9,"v":22500,"usd":0.19177542}
{"ts":1752602820000,"o":117346.9,"h":117350.4,"l":117320.2,"c":117320.2,"v":23200,"usd":0.19771922}
{"ts":1752602880000,"o":117320.2,"h":117320,"l":117200.3,"c":117268.3,"v":830900,"usd":7.08626429}
{"ts":1752602940000,"o":117268.3,"h":117309.9,"l":117267.3,"c":117280,"v":23300,"usd":0.19865787}
{"ts":1752603000000,"o":117280,"h":117274.5,"l":117251.2,"c":117271,"v":59200,"usd":0.50482896}
{"ts":1752603060000,"o":117271,"h":117270.7,"l":117251.5,"c":117251.5,"v":9600,"usd":0.08186362}
{"ts":1752603120000,"o":117251.5,"h":117294.4,"l":117264.2,"c":117288.1,"v":48000,"usd":0.40929403}
{"ts":1752603180000,"o":117288.1,"h":117289.3,"l":117240.1,"c":117260,"v":188800,"usd":1.61001364}
{"ts":1752603240000,"o":117260,"h":117259.4,"l":117210,"c":117219.9,"v":38700,"usd":0.33011916}
{"ts":1752603300000,"o":117219.9,"h":117238.7,"l":117211,"c":117231.4,"v":132700,"usd":1.13207343}
{"ts":1752603360000,"o":117231.4,"h":117291.3,"l":117226.9,"c":117280.9,"v":24600,"usd":0.20979412}
{"ts":1752603420000,"o":117280.9,"h":117280.9,"l":117223.8,"c":117231.5,"v":104500,"usd":0.89114549}
{"ts":1752603480000,"o":117231.5,"h":117231.5,"l":117218.6,"c":117218.6,"v":49300,"usd":0.42054614}
{"ts":1752603540000,"o":117218.6,"h":117239.2,"l":117218.6,"c":117234,"v":20700,"usd":0.17658586}
{"ts":1752603600000,"o":117234,"h":117234.5,"l":117210,"c":117210,"v":120900,"usd":1.03141227}
{"ts":1752603660000,"o":117210,"h":117252,"l":117210.1,"c":117221.6,"v":50900,"usd":0.43419247}
{"ts":1752603720000,"o":117221.6,"h":117355.5,"l":117221.5,"c":117355.5,"v":258200,"usd":2.20144489}
{"ts":1752603780000,"o":117355.5,"h":117399.9,"l":117338,"c":117360,"v":145600,"usd":1.24051589}
{"ts":1752603840000,"o":117360,"h":117350,"l":117222.4,"c":117268.5,"v":28700,"usd":0.24464934}
{"ts":1752603900000,"o":117268.5,"h":117268.4,"l":117148.2,"c":117180.8,"v":410500,"usd":3.50259742}
{"ts":1752603960000,"o":117180.8,"h":117189.1,"l":117086.2,"c":117160,"v":707500,"usd":6.04101002}
{"ts":1752604020000,"o":117160,"h":117173.1,"l":116984.9,"c":117033.7,"v":878100,"usd":7.49947878}
{"ts":1752604080000,"o":117033.7,"h":117050,"l":116913.9,"c":116943.1,"v":654900,"usd":5.59793956}
{"ts":1752604140000,"o":116943.1,"h":117009.9,"l":116930,"c":116963.4,"v":94900,"usd":0.81142796}
{"ts":1752604200000,"o":116963.4,"h":116980,"l":116859.4,"c":116902.7,"v":687200,"usd":5.8782334}
{"ts":1752604260000,"o":116902.7,"h":116933.4,"l":116840.1,"c":116840.1,"v":45600,"usd":0.39009373}
{"ts":1752604320000,"o":116840.1,"h":116840,"l":116645.2,"c":116645.2,"v":810100,"usd":6.93968264}
{"ts":1752604380000,"o":116645.2,"h":116821.3,"l":116601.2,"c":116817.1,"v":402300,"usd":3.44657833}
{"ts":1752604440000,"o":116817.1,"h":116845.3,"l":116616.2,"c":116720,"v":433200,"usd":3.71256543}
{"ts":1752604500000,"o":116720,"h":116777.9,"l":116604.4,"c":116681.6,"v":457700,"usd":3.92191385}
{"ts":1752604560000,"o":116681.6,"h":116729.1,"l":116550.2,"c":116578.9,"v":426700,"usd":3.65922231}
{"ts":1752604620000,"o":116578.9,"h":116575.6,"l":116285.2,"c":116285.2,"v":2794300,"usd":24.00097532}
{"ts":1752604680000,"o":116285.2,"h":116328.3,"l":116173.8,"c":116239.3,"v":1198100,"usd":10.30591783}
{"ts":1752604740000,"o":116239.3,"h":116340,"l":116100,"c":116340,"v":884000,"usd":7.60877301}
{"ts":1752604800000,"o":116340,"h":116449.6,"l":116279.9,"c":116356.7,"v":417100,"usd":3.58407373}
{"ts":1752604860000,"o":116356.7,"h":116469.7,"l":116363.8,"c":116381.4,"v":316500,"usd":2.71870834}
{"ts":1752604920000,"o":116381.4,"h":116371,"l":116120,"c":116151,"v":284000,"usd":2.44360793}
{"ts":1752604980000,"o":116151,"h":116400,"l":116150.2,"c":116350,"v":234300,"usd":2.01460295}
{"ts":1752605040000,"o":116350,"h":116663.5,"l":116287.7,"c":116633.4,"v":2079000,"usd":17.85393996}
{"ts":1752605100000,"o":116633.4,"h":116634.6,"l":116471,"c":116471,"v":424000,"usd":3.6375068}
{"ts":1752605160000,"o":116471,"h":116745.4,"l":116374.4,"c":116649,"v":1252600,"usd":10.74038437}
{"ts":1752605220000,"o":116649,"h":116745.3,"l":116600,"c":116684.5,"v":1035000,"usd":8.87213037}
{"ts":1752605280000,"o":116684.5,"h":116745.2,"l":116608.9,"c":116717.8,"v":569300,"usd":4.87830994}
{"ts":1752605340000,"o":116717.8,"h":116745,"l":116660,"c":116738.2,"v":408500,"usd":3.50031081}
{"ts":1752605400000,"o":116738.2,"h":116749.9,"l":116600,"c":116660,"v":481000,"usd":4.12119599}
{"ts":1752605460000,"o":116660,"h":116838.2,"l":116662.3,"c":116801.1,"v":308100,"usd":2.63869267}
{"ts":1752605520000,"o":116801.1,"h":116934.7,"l":116747.6,"c":116747.6,"v":1014500,"usd":8.68327168}
{"ts":1752605580000,"o":116747.6,"h":116858.9,"l":116730.2,"c":116858.9,"v":607900,"usd":5.20479432}
{"ts":1752605640000,"o":116858.9,"h":116927.1,"l":116827.1,"c":116870,"v":451100,"usd":3.85911168}
{"ts":1752605700000,"o":116870,"h":116932,"l":116821.3,"c":116904.6,"v":31800,"usd":0.27203324}
{"ts":1752605760000,"o":116904.6,"h":116960,"l":116840.1,"c":116938.2,"v":486200,"usd":4.15885748}
{"ts":1752605820000,"o":116938.2,"h":116900,"l":116828.1,"c":116878.6,"v":380200,"usd":3.25383297}
{"ts":1752605880000,"o":116878.6,"h":116894.9,"l":116810.1,"c":116860,"v":68000,"usd":0.58200406}
{"ts":1752605940000,"o":116860,"h":116900,"l":116829,"c":116860.5,"v":315600,"usd":2.70053644}
{"ts":1752606000000,"o":116860.5,"h":116860.2,"l":116762.8,"c":116762.8,"v":235200,"usd":2.01313129}
{"ts":1752606060000,"o":116762.8,"h":116848.7,"l":116690.1,"c":116821.5,"v":275500,"usd":2.35933953}
{"ts":1752606120000,"o":116821.5,"h":116867.3,"l":116775.1,"c":116820,"v":194900,"usd":1.66819269}
{"ts":1752606180000,"o":116820,"h":117150,"l":116849.2,"c":117060,"v":2040000,"usd":17.43589283}
{"ts":1752606240000,"o":117060,"h":117050,"l":116950,"c":117026.6,"v":348100,"usd":2.97532868}
{"ts":1752606300000,"o":117026.6,"h":117066.3,"l":116951,"c":116968.5,"v":168900,"usd":1.44326417}
{"ts":1752606360000,"o":116968.5,"h":116977.9,"l":116873.2,"c":116941.7,"v":95000,"usd":0.81257798}
{"ts":1752606420000,"o":116941.7,"h":117040.9,"l":116950,"c":117040.9,"v":441100,"usd":3.77007178}
{"ts":1752606480000,"o":117040.9,"h":117100,"l":117050,"c":117050.4,"v":138200,"usd":1.1803744}
{"ts":1752606540000,"o":117050.4,"h":117149.4,"l":117046.2,"c":117149.4,"v":140100,"usd":1.1968266}
{"ts":1752606600000,"o":117149.4,"h":117129.9,"l":117041.1,"c":117041.1,"v":218400,"usd":1.86496578}
{"ts":1752606660000,"o":117041.1,"h":117210,"l":117050.4,"c":117155.8,"v":480400,"usd":4.10102603}
{"ts":1752606720000,"o":117155.8,"h":117274.5,"l":117149.7,"c":117149.7,"v":192100,"usd":1.63857581}
{"ts":1752606780000,"o":117149.7,"h":117145.7,"l":117100.3,"c":117123.5,"v":32400,"usd":0.27661935}
{"ts":1752606840000,"o":117123.5,"h":117203.5,"l":117134.6,"c":117138.1,"v":303500,"usd":2.59078285}
{"ts":1752606900000,"o":117138.1,"h":117147.9,"l":117082.9,"c":117120.9,"v":30800,"usd":0.26301355}
{"ts":1752606960000,"o":117120.9,"h":117120,"l":116966.8,"c":116966.8,"v":87600,"usd":0.7484781}
{"ts":1752607020000,"o":116966.8,"h":117000,"l":116864.6,"c":117000,"v":614700,"usd":5.25749728}
{"ts":1752607080000,"o":117000,"h":116970,"l":116918,"c":116940,"v":13700,"usd":0.11714064}
{"ts":1752607140000,"o":116940,"h":117074.1,"l":116951.2,"c":117051.9,"v":64600,"usd":0.55203208}
{"ts":1752607200000,"o":117051.9,"h":117125,"l":116996.9,"c":117125,"v":170500,"usd":1.45663211}
{"ts":1752607260000,"o":117125,"h":117226.4,"l":117091.7,"c":117151.3,"v":1307200,"usd":11.15700152}
{"ts":1752607320000,"o":117151.3,"h":117151.3,"l":117028.7,"c":117028.7,"v":247000,"usd":2.10967822}
{"ts":1752607380000,"o":117028.7,"h":117139.9,"l":117021.3,"c":117119.6,"v":38800,"usd":0.33144651}
{"ts":1752607440000,"o":117119.6,"h":117125.6,"l":116998.2,"c":117014.6,"v":326300,"usd":2.78811245}
{"ts":1752607500000,"o":117014.6,"h":117061.8,"l":117000,"c":117059.7,"v":84000,"usd":0.71784525}
{"ts":1752607560000,"o":117059.7,"h":117065.1,"l":117040.3,"c":117041.8,"v":124700,"usd":1.06542591}
{"ts":1752607620000,"o":117041.8,"h":117065.5,"l":116880.1,"c":116886,"v":279300,"usd":2.38729784}
{"ts":1752607680000,"o":116886,"h":116959.9,"l":116820,"c":116870,"v":1522500,"usd":13.02627557}
{"ts":1752607740000,"o":116870,"h":116913.7,"l":116840.1,"c":116884,"v":390500,"usd":3.34140485}
{"ts":1752607800000,"o":116884,"h":116930.1,"l":116880.1,"c":116909.8,"v":60100,"usd":0.51411831}
{"ts":1752607860000,"o":116909.8,"h":116969.9,"l":116909.4,"c":116909.4,"v":139800,"usd":1.19523383}
{"ts":1752607920000,"o":116909.4,"h":116959.9,"l":116910.1,"c":116917.2,"v":200200,"usd":1.71215427}
{"ts":1752607980000,"o":116917.2,"h":116939.9,"l":116786.1,"c":116786.1,"v":236000,"usd":2.0196117}
{"ts":1752608040000,"o":116786.1,"h":116840,"l":116769.5,"c":116840,"v":193500,"usd":1.65641582}
{"ts":1752608100000,"o":116840,"h":116849.9,"l":116700.7,"c":116700.7,"v":35400,"usd":0.30315114}
{"ts":1752608160000,"o":116700.7,"h":116787.2,"l":116698.4,"c":116750.1,"v":157300,"usd":1.3470383}
{"ts":1752608220000,"o":116750.1,"h":116751.1,"l":116729.8,"c":116751,"v":49800,"usd":0.42662303}
{"ts":1752608280000,"o":116751,"h":116740,"l":116698.6,"c":116728.6,"v":376400,"usd":3.22484448}
{"ts":1752608340000,"o":116728.6,"h":116701.3,"l":116516.3,"c":116671.3,"v":752700,"usd":6.45327875}
{"ts":1752608400000,"o":116671.3,"h":116712.5,"l":116649.2,"c":116680,"v":208000,"usd":1.78256537}
{"ts":1752608460000,"o":116680,"h":116800,"l":116683.5,"c":116775.2,"v":158700,"usd":1.35992849}
{"ts":1752608520000,"o":116775.2,"h":116774.7,"l":116670,"c":116670,"v":229400,"usd":1.96576335}
{"ts":1752608580000,"o":116670,"h":116683.2,"l":116600,"c":116620.1,"v":374700,"usd":3.21215759}
{"ts":1752608640000,"o":116620.1,"h":116620,"l":116566.7,"c":116577.9,"v":64200,"usd":0.55060128}
{"ts":1752608700000,"o":116577.9,"h":116587.5,"l":116518,"c":116569.9,"v":441900,"usd":3.79126777}
{"ts":1752608760000,"o":116569.9,"h":116569.6,"l":116425.9,"c":116452.4,"v":530600,"usd":4.5538213}
{"ts":1752608820000,"o":116452.4,"h":116469.3,"l":116407.2,"c":116447.1,"v":37500,"usd":0.32203882}
{"ts":1752608880000,"o":116447.1,"h":116471.1,"l":116410.1,"c":116429.9,"v":460700,"usd":3.95674539}
{"ts":1752608940000,"o":116429.9,"h":116469.1,"l":116328.9,"c":116371.5,"v":799900,"usd":6.87297717}
{"ts":1752609000000,"o":116371.5,"h":116471,"l":116389.1,"c":116471,"v":192500,"usd":1.65303023}
{"ts":1752609060000,"o":116471,"h":116499.9,"l":116400,"c":116497.6,"v":328900,"usd":2.82441294}
{"ts":1752609120000,"o":116497.6,"h":116504.5,"l":116425.1,"c":116425.1,"v":184700,"usd":1.58591314}
{"ts":1752609180000,"o":116425.1,"h":116539.8,"l":116419.2,"c":116522.8,"v":240200,"usd":2.0616032}
{"ts":1752609240000,"o":116522.8,"h":116551.8,"l":116500,"c":116520,"v":227000,"usd":1.94783365}
{"ts":1752609300000,"o":116520,"h":116540,"l":116460,"c":116540,"v":148700,"usd":1.27626434}
{"ts":1752609360000,"o":116540,"h":116620.6,"l":116549.9,"c":116614.3,"v":174200,"usd":1.49422355}
{"ts":1752609420000,"o":116614.3,"h":116650.1,"l":116600.4,"c":116650.1,"v":186600,"usd":1.6000526}
{"ts":1752609480000,"o":116650.1,"h":116650,"l":116552.3,"c":116576.3,"v":230200,"usd":1.9735962}
{"ts":1752609540000,"o":116576.3,"h":116576.6,"l":116500.6,"c":116564.9,"v":383800,"usd":3.29350001}
{"ts":1752609600000,"o":116564.9,"h":116550,"l":116440,"c":116500,"v":220500,"usd":1.89277576}
{"ts":1752609660000,"o":116500,"h":116600,"l":116458.4,"c":116572.4,"v":299900,"usd":2.57323585}
{"ts":1752609720000,"o":116572.4,"h":116599.8,"l":116559.9,"c":116599.8,"v":42900,"usd":0.36795809}
{"ts":1752609780000,"o":116599.8,"h":116629.4,"l":116560,"c":116560,"v":317800,"usd":2.72557617}
{"ts":1752609840000,"o":116560,"h":116566,"l":116509.1,"c":116516.9,"v":333200,"usd":2.85883141}
{"ts":1752609900000,"o":116516.9,"h":116600,"l":116465.9,"c":116490,"v":1632000,"usd":14.00482877}
{"ts":1752609960000,"o":116490,"h":116634.3,"l":116459.2,"c":116535.4,"v":196200,"usd":1.6827257}
{"ts":1752610020000,"o":116535.4,"h":116650.1,"l":116508,"c":116606.6,"v":457000,"usd":3.91926592}
{"ts":1752610080000,"o":116606.6,"h":116655.7,"l":116590,"c":116600.9,"v":103000,"usd":0.88312836}
{"ts":1752610140000,"o":116600.9,"h":116600.8,"l":116545.1,"c":116545.1,"v":193800,"usd":1.66221092}
{"ts":1752610200000,"o":116545.1,"h":116651.9,"l":116581.1,"c":116604.4,"v":138700,"usd":1.18949841}
{"ts":1752610260000,"o":116604.4,"h":116680,"l":116604.4,"c":116659.9,"v":225700,"usd":1.93535571}
{"ts":1752610320000,"o":116659.9,"h":116686.6,"l":116636.6,"c":116636.6,"v":172300,"usd":1.47665331}
{"ts":1752610380000,"o":116636.6,"h":116698.6,"l":116649.5,"c":116690.4,"v":117000,"usd":1.0027146}
{"ts":1752610440000,"o":116690.4,"h":116701.4,"l":116649.6,"c":116660.1,"v":52000,"usd":0.44569974}
{"ts":1752610500000,"o":116660.1,"h":116688.6,"l":116623.6,"c":116660,"v":133800,"usd":1.14666521}
{"ts":1752610560000,"o":116660,"h":116780,"l":116655.8,"c":116694.4,"v":1541700,"usd":13.20630509}
{"ts":1752610620000,"o":116694.4,"h":116720.2,"l":116630,"c":116630,"v":235800,"usd":2.02058925}
{"ts":1752610680000,"o":116630,"h":116657.2,"l":116257,"c":116299.3,"v":2007700,"usd":17.23575904}
{"ts":1752610740000,"o":116299.3,"h":116365.3,"l":116290,"c":116365.3,"v":51700,"usd":0.44439212}
{"ts":1752610800000,"o":116365.3,"h":116491.7,"l":116340,"c":116444.2,"v":328800,"usd":2.82440105}
{"ts":1752610860000,"o":116444.2,"h":116469.1,"l":116403.5,"c":116431.5,"v":160500,"usd":1.3786408}
{"ts":1752610920000,"o":116431.5,"h":116544.6,"l":116452.2,"c":116493.6,"v":325300,"usd":2.79246044}
{"ts":1752610980000,"o":116493.6,"h":116536.8,"l":116340.1,"c":116369,"v":763000,"usd":6.55018492}
{"ts":1752611040000,"o":116369,"h":116473.5,"l":116380,"c":116473.5,"v":144000,"usd":1.2365535}
{"ts":1752611100000,"o":116473.5,"h":116512.1,"l":116481.1,"c":116511.8,"v":41700,"usd":0.35794067}
{"ts":1752611160000,"o":116511.8,"h":116569.9,"l":116523.4,"c":116550.1,"v":463900,"usd":3.98005585}
{"ts":1752611220000,"o":116550.1,"h":116592.7,"l":116550,"c":116579.7,"v":77500,"usd":0.66479849}
{"ts":1752611280000,"o":116579.7,"h":116710.5,"l":116563.6,"c":116710.5,"v":130800,"usd":1.12138987}
{"ts":1752611340000,"o":116710.5,"h":116716.1,"l":116580,"c":116594.9,"v":1335700,"usd":11.4507281}
{"ts":1752611400000,"o":116594.9,"h":116612.1,"l":116585,"c":116585,"v":201300,"usd":1.72644329}
{"ts":1752611460000,"o":116585,"h":116584.7,"l":116442.4,"c":116442.4,"v":195800,"usd":1.68016349}
{"ts":1752611520000,"o":116442.4,"h":116562.3,"l":116443.4,"c":116562.3,"v":37800,"usd":0.32441462}
{"ts":1752611580000,"o":116562.3,"h":116564.2,"l":116521.9,"c":116521.9,"v":105000,"usd":0.90084321}
{"ts":1752611640000,"o":116521.9,"h":116584.8,"l":116520,"c":116584.8,"v":19900,"usd":0.17076782}
{"ts":1752611700000,"o":116584.8,"h":116715.9,"l":116593.7,"c":116648.9,"v":90200,"usd":0.773112}
{"ts":1752611760000,"o":116648.9,"h":116654.3,"l":116578.3,"c":116589.7,"v":417600,"usd":3.58094314}
{"ts":1752611820000,"o":116589.7,"h":116640,"l":116577.9,"c":116640,"v":13200,"usd":0.11319545}
{"ts":1752611880000,"o":116640,"h":116654.8,"l":116587.4,"c":116590.5,"v":55300,"usd":0.47411574}
{"ts":1752611940000,"o":116590.5,"h":116615.4,"l":116584.2,"c":116590.7,"v":11300,"usd":0.09691443}
{"ts":1752612000000,"o":116590.7,"h":116590.5,"l":116451.8,"c":116451.8,"v":168800,"usd":1.44833987}
{"ts":1752612060000,"o":116451.8,"h":116549.9,"l":116450.1,"c":116511.7,"v":147400,"usd":1.26520468}
{"ts":1752612120000,"o":116511.7,"h":116549.9,"l":116520.5,"c":116529.5,"v":141500,"usd":1.21413754}
{"ts":1752612180000,"o":116529.5,"h":116559.9,"l":116529.5,"c":116554.8,"v":213200,"usd":1.82927306}
{"ts":1752612240000,"o":116554.8,"h":116579.9,"l":116530,"c":116570.6,"v":101000,"usd":0.86656384}
{"ts":1752612300000,"o":116570.6,"h":116638.7,"l":116579.7,"c":116631.4,"v":170500,"usd":1.46196446}
{"ts":1752612360000,"o":116631.4,"h":116680.8,"l":116640,"c":116640.1,"v":42700,"usd":0.3660308}
{"ts":1752612420000,"o":116640.1,"h":116649.2,"l":116620,"c":116620,"v":14500,"usd":0.12431016}
{"ts":1752612480000,"o":116620,"h":116640,"l":116609.1,"c":116610,"v":121900,"usd":1.04536888}
{"ts":1752612540000,"o":116610,"h":116641.9,"l":116610,"c":116610,"v":18600,"usd":0.15948114}
{"ts":1752612600000,"o":116610,"h":116633.5,"l":116633.5,"c":116633.5,"v":1600,"usd":0.01371824}
{"ts":1752612660000,"o":116633.5,"h":116623,"l":116545.9,"c":116559.9,"v":476900,"usd":4.08994352}
{"ts":1752612720000,"o":116559.9,"h":116606,"l":116540,"c":116580,"v":48700,"usd":0.41767673}
{"ts":1752612780000,"o":116580,"h":116589.1,"l":116554.2,"c":116589.1,"v":36300,"usd":0.31140055}
{"ts":1752612840000,"o":116589.1,"h":116651.8,"l":116614.3,"c":116639.9,"v":37800,"usd":0.32409278}
{"ts":1752612900000,"o":116639.9,"h":116659.5,"l":116620,"c":116622.2,"v":237800,"usd":2.03865843}
{"ts":1752612960000,"o":116622.2,"h":116659.9,"l":116610,"c":116620,"v":17200,"usd":0.14748318}
{"ts":1752613020000,"o":116620,"h":116647.4,"l":116579,"c":116579,"v":12600,"usd":0.10803049}
{"ts":1752613080000,"o":116579,"h":116592.9,"l":116592.9,"c":116592.9,"v":500,"usd":0.00428845}
{"ts":1752613140000,"o":116592.9,"h":116639.9,"l":116580.6,"c":116629.6,"v":223800,"usd":1.91968004}
{"ts":1752613200000,"o":116629.6,"h":116603.3,"l":116470.1,"c":116470.1,"v":141000,"usd":1.20955627}
{"ts":1752613260000,"o":116470.1,"h":116470,"l":116417.8,"c":116420,"v":124300,"usd":1.06749591}
{"ts":1752613320000,"o":116420,"h":116520,"l":116432.6,"c":116520,"v":62900,"usd":0.54004976}
{"ts":1752613380000,"o":116520,"h":116600,"l":116502.7,"c":116600,"v":88500,"usd":0.75942084}
{"ts":1752613440000,"o":116600,"h":116659.6,"l":116577,"c":116659.6,"v":458700,"usd":3.93381071}
{"ts":1752613500000,"o":116659.6,"h":116684.5,"l":116659.6,"c":116684.5,"v":137600,"usd":1.17936576}
{"ts":1752613560000,"o":116684.5,"h":116685.5,"l":116650.1,"c":116671.5,"v":27500,"usd":0.23571005}
{"ts":1752613620000,"o":116671.5,"h":116700,"l":116661.3,"c":116680,"v":33500,"usd":0.28708556}
{"ts":1752613680000,"o":116680,"h":116699.9,"l":116690.1,"c":116699.9,"v":227000,"usd":1.94532008}
{"ts":1752613740000,"o":116699.9,"h":116699.9,"l":116699.9,"c":116699.9,"v":300,"usd":0.0025707}
{"ts":1752613800000,"o":116699.9,"h":116715.8,"l":116692.2,"c":116699.7,"v":24400,"usd":0.20907864}
{"ts":1752613860000,"o":116699.7,"h":116733.1,"l":116715.8,"c":116730.5,"v":127800,"usd":1.09495876}
{"ts":1752613920000,"o":116730.5,"h":116759.9,"l":116738,"c":116749.8,"v":9000,"usd":0.07708539}
{"ts":1752613980000,"o":116749.8,"h":116868.5,"l":116740.1,"c":116857.6,"v":326400,"usd":2.79524122}
{"ts":1752614040000,"o":116857.6,"h":116899.9,"l":116810.6,"c":116899.6,"v":448400,"usd":3.83688}
{"ts":1752614100000,"o":116899.6,"h":117033.2,"l":116888.8,"c":117033.2,"v":360500,"usd":3.08144674}
{"ts":1752614160000,"o":117033.2,"h":117050.1,"l":116910.4,"c":116991.1,"v":603400,"usd":5.15842334}
{"ts":1752614220000,"o":116991.1,"h":117050,"l":116991.5,"c":117045.6,"v":160600,"usd":1.37260288}
{"ts":1752614280000,"o":117045.6,"h":117059.1,"l":116973.6,"c":117059.1,"v":273500,"usd":2.33672764}
{"ts":1752614340000,"o":117059.1,"h":117088.6,"l":117059.1,"c":117088.5,"v":72700,"usd":0.62102743}
{"ts":1752614400000,"o":117088.5,"h":117095.9,"l":117020,"c":117095.9,"v":37100,"usd":0.31698472}
{"ts":1752614460000,"o":117095.9,"h":117151.5,"l":117057.7,"c":117110,"v":109700,"usd":0.93660019}
{"ts":1752614520000,"o":117110,"h":117099.1,"l":116990.2,"c":116990.2,"v":82500,"usd":0.70491711}
{"ts":1752614580000,"o":116990.2,"h":117100,"l":116990.4,"c":117090.8,"v":168300,"usd":1.43736821}
{"ts":1752614640000,"o":117090.8,"h":117120.5,"l":117090.7,"c":117120.5,"v":247600,"usd":2.11418224}
{"ts":1752614700000,"o":117120.5,"h":117169.9,"l":117120.5,"c":117169.9,"v":346500,"usd":2.95777433}
{"ts":1752614760000,"o":117169.9,"h":117169.9,"l":117130.1,"c":117159.9,"v":19200,"usd":0.16387502}
{"ts":1752614820000,"o":117159.9,"h":117200,"l":117160,"c":117160,"v":195500,"usd":1.66824191}
{"ts":1752614880000,"o":117160,"h":117210.7,"l":117170,"c":117195.8,"v":50700,"usd":0.43263846}
{"ts":1752614940000,"o":117195.8,"h":117208.1,"l":117178.2,"c":117189,"v":34700,"usd":0.29607649}
{"ts":1752615000000,"o":117189,"h":117206.1,"l":117170,"c":117191.1,"v":248800,"usd":2.12305979}
{"ts":1752615060000,"o":117191.1,"h":117226.2,"l":117140,"c":117140,"v":345200,"usd":2.94511383}
{"ts":1752615120000,"o":117140,"h":117200,"l":117115.6,"c":117200,"v":189000,"usd":1.61305356}
{"ts":1752615180000,"o":117200,"h":117250.1,"l":117195.1,"c":117250.1,"v":454300,"usd":3.87551765}
{"ts":1752615240000,"o":117250.1,"h":117369.9,"l":117250.1,"c":117335.8,"v":1886000,"usd":16.0769917}
{"ts":1752615300000,"o":117335.8,"h":117401.2,"l":117340,"c":117360,"v":786300,"usd":6.69839848}
{"ts":1752615360000,"o":117360,"h":117412.4,"l":117340.1,"c":117401.2,"v":155800,"usd":1.3276202}
{"ts":1752615420000,"o":117401.2,"h":117469.9,"l":117360.1,"c":117360.2,"v":313800,"usd":2.67238739}
{"ts":1752615480000,"o":117360.2,"h":117507.1,"l":117356.8,"c":117476.7,"v":252200,"usd":2.14756857}
{"ts":1752615540000,"o":117476.7,"h":117520.5,"l":117470.3,"c":117470.3,"v":79300,"usd":0.67485842}
{"ts":1752615600000,"o":117470.3,"h":117540,"l":117470,"c":117530.3,"v":166000,"usd":1.41273878}
{"ts":1752615660000,"o":117530.3,"h":117530.9,"l":117460.4,"c":117491.7,"v":150800,"usd":1.2834392}
{"ts":1752615720000,"o":117491.7,"h":117523.6,"l":117484.8,"c":117523.6,"v":74900,"usd":0.63735535}
{"ts":1752615780000,"o":117523.6,"h":117580,"l":117516.5,"c":117561,"v":665500,"usd":5.66159632}
{"ts":1752615840000,"o":117561,"h":117564.4,"l":117540.5,"c":117551.3,"v":180800,"usd":1.53807702}
{"ts":1752615900000,"o":117551.3,"h":117687.6,"l":117550.7,"c":117561.7,"v":705100,"usd":5.9938606}
{"ts":1752615960000,"o":117561.7,"h":117619.1,"l":117561.8,"c":117618,"v":19200,"usd":0.16329011}
{"ts":1752616020000,"o":117618,"h":117617.9,"l":117450.1,"c":117520.1,"v":787500,"usd":6.70213829}
{"ts":1752616080000,"o":117520.1,"h":117532.4,"l":117470,"c":117470,"v":222900,"usd":1.89663957}
{"ts":1752616140000,"o":117470,"h":117480.3,"l":117408,"c":117480.2,"v":169600,"usd":1.44376969}
{"ts":1752616200000,"o":117480.2,"h":117489.1,"l":117465.4,"c":117489.1,"v":700,"usd":0.00595864}
{"ts":1752616260000,"o":117489.1,"h":117545,"l":117499.7,"c":117544.2,"v":128800,"usd":1.09615775}
{"ts":1752616320000,"o":117544.2,"h":117592.7,"l":117545.1,"c":117592.7,"v":124700,"usd":1.06061818}
{"ts":1752616380000,"o":117592.7,"h":117620,"l":117578.8,"c":117580,"v":21200,"usd":0.18028134}
{"ts":1752616440000,"o":117580,"h":117576.4,"l":117509.5,"c":117512.5,"v":164300,"usd":1.39760603}
{"ts":1752616500000,"o":117512.5,"h":117539.9,"l":117497.6,"c":117497.6,"v":146500,"usd":1.24680208}
{"ts":1752616560000,"o":117497.6,"h":117539.9,"l":117495.8,"c":117500,"v":5100,"usd":0.04339839}
{"ts":1752616620000,"o":117500,"h":117513.6,"l":117500.1,"c":117511.4,"v":166400,"usd":1.41604948}
{"ts":1752616680000,"o":117511.4,"h":117560,"l":117528,"c":117559.9,"v":76000,"usd":0.64649044}
{"ts":1752616740000,"o":117559.9,"h":117571.1,"l":117570,"c":117571.1,"v":3100,"usd":0.02636735}
{"ts":1752616800000,"o":117571.1,"h":117615.2,"l":117571.2,"c":117615.1,"v":483500,"usd":4.11130043}
{"ts":1752616860000,"o":117615.1,"h":117667.6,"l":117382.6,"c":117446.4,"v":4306800,"usd":36.63688778}
{"ts":1752616920000,"o":117446.4,"h":117530,"l":117400,"c":117400,"v":215800,"usd":1.8370083}
{"ts":1752616980000,"o":117400,"h":117398.9,"l":117317.7,"c":117371.4,"v":217000,"usd":1.84911423}
{"ts":1752617040000,"o":117371.4,"h":117387.6,"l":117340.1,"c":117353,"v":141800,"usd":1.20803422}
{"ts":1752617100000,"o":117353,"h":117435.1,"l":117355.9,"c":117387.6,"v":249500,"usd":2.12543415}
{"ts":1752617160000,"o":117387.6,"h":117440,"l":117388.8,"c":117440,"v":17600,"usd":0.14990979}
{"ts":1752617220000,"o":117440,"h":117489.9,"l":117407.9,"c":117407.9,"v":155300,"usd":1.32222395}
{"ts":1752617280000,"o":117407.9,"h":117447.6,"l":117407.3,"c":117447.6,"v":21000,"usd":0.17883092}
{"ts":1752617340000,"o":117447.6,"h":117469.2,"l":117398.2,"c":117398.2,"v":320600,"usd":2.72966948}
{"ts":1752617400000,"o":117398.2,"h":117420,"l":117390.1,"c":117420,"v":25600,"usd":0.21805973}
{"ts":1752617460000,"o":117420,"h":117460,"l":117420,"c":117439.9,"v":44400,"usd":0.37809372}
{"ts":1752617520000,"o":117439.9,"h":117479.9,"l":117433.1,"c":117467.2,"v":186100,"usd":1.58456898}
{"ts":1752617580000,"o":117467.2,"h":117525.8,"l":117448.2,"c":117525.8,"v":152500,"usd":1.29791206}
{"ts":1752617640000,"o":117525.8,"h":117529.9,"l":117465.5,"c":117517.1,"v":22500,"usd":0.19145039}
{"ts":1752617700000,"o":117517.1,"h":117550,"l":117520,"c":117520,"v":147600,"usd":1.25583462}
{"ts":1752617760000,"o":117520,"h":117510,"l":117488.8,"c":117490.1,"v":20300,"usd":0.1727687}
{"ts":1752617820000,"o":117490.1,"h":117549.8,"l":117500,"c":117532.9,"v":178800,"usd":1.52153409}
{"ts":1752617880000,"o":117532.9,"h":117549.8,"l":117526.3,"c":117526.3,"v":156600,"usd":1.33242345}
{"ts":1752617940000,"o":117526.3,"h":117549.7,"l":117528.8,"c":117528.8,"v":18600,"usd":0.15825432}
{"ts":1752618000000,"o":117528.8,"h":117549,"l":117521.9,"c":117549,"v":186500,"usd":1.58691882}
{"ts":1752618060000,"o":117549,"h":117563.7,"l":117526.7,"c":117556.8,"v":277200,"usd":2.35794672}
{"ts":1752618120000,"o":117556.8,"h":117563.8,"l":117563.7,"c":117563.7,"v":298800,"usd":2.5415928}
{"ts":1752618180000,"o":117563.7,"h":117581.3,"l":117558.9,"c":117567.3,"v":257500,"usd":2.19021078}
{"ts":1752618240000,"o":117567.3,"h":117608.8,"l":117565.5,"c":117604.5,"v":353400,"usd":3.00554108}
{"ts":1752618300000,"o":117604.5,"h":117590.1,"l":117590,"c":117590,"v":2300,"usd":0.01955943}
{"ts":1752618360000,"o":117590,"h":117596.3,"l":117585.2,"c":117585.2,"v":15800,"usd":0.13436426}
{"ts":1752618420000,"o":117585.2,"h":117601.3,"l":117585.3,"c":117599.6,"v":38100,"usd":0.32401394}
{"ts":1752618480000,"o":117599.6,"h":117609.6,"l":117599.6,"c":117609.6,"v":136000,"usd":1.15646198}
{"ts":1752618540000,"o":117609.6,"h":117623.9,"l":117565.5,"c":117565.5,"v":97400,"usd":0.82816819}
{"ts":1752618600000,"o":117565.5,"h":117565.4,"l":117550.1,"c":117550.1,"v":166200,"usd":1.41373291}
{"ts":1752618660000,"o":117550.1,"h":117565.4,"l":117550,"c":117557.4,"v":151000,"usd":1.28442439}
{"ts":1752618720000,"o":117557.4,"h":117557.4,"l":117514.1,"c":117514.1,"v":21100,"usd":0.17950396}
{"ts":1752618780000,"o":117514.1,"h":117514,"l":117409.2,"c":117416.2,"v":308200,"usd":2.62339754}
{"ts":1752618840000,"o":117416.2,"h":117416.1,"l":117300.1,"c":117328.3,"v":200300,"usd":1.7072411}
{"ts":1752618900000,"o":117328.3,"h":117349.9,"l":117281,"c":117348.9,"v":390500,"usd":3.32915757}
{"ts":1752618960000,"o":117348.9,"h":117399.9,"l":117350,"c":117378.4,"v":30100,"usd":0.25644101}
{"ts":1752619020000,"o":117378.4,"h":117400,"l":117350.1,"c":117399.9,"v":14300,"usd":0.12182654}
{"ts":1752619080000,"o":117399.9,"h":117488.6,"l":117400,"c":117488.6,"v":491400,"usd":4.18399192}
{"ts":1752619140000,"o":117488.6,"h":117533.3,"l":117488.6,"c":117530.4,"v":45700,"usd":0.38891165}
{"ts":1752619200000,"o":117530.4,"h":117579.9,"l":117500.1,"c":117572.3,"v":66300,"usd":0.56411294}
{"ts":1752619260000,"o":117572.3,"h":117652.8,"l":117570.5,"c":117652.8,"v":270800,"usd":2.30266806}
{"ts":1752619320000,"o":117652.8,"h":117672,"l":117650,"c":117672,"v":304300,"usd":2.58628315}
{"ts":1752619380000,"o":117672,"h":117681.9,"l":117673.9,"c":117674.9,"v":484900,"usd":4.12049424}
{"ts":1752619440000,"o":117674.9,"h":117799,"l":117670.2,"c":117798.9,"v":3547300,"usd":30.13590104}
{"ts":1752619500000,"o":117798.9,"h":117849.8,"l":117729.5,"c":117769.9,"v":1250800,"usd":10.617101}
{"ts":1752619560000,"o":117769.9,"h":117803.7,"l":117733.9,"c":117733.9,"v":487800,"usd":4.14249649}
{"ts":1752619620000,"o":117733.9,"h":117773.5,"l":117690.4,"c":117696,"v":690900,"usd":5.8681251}
{"ts":1752619680000,"o":117696,"h":117727.7,"l":117723.3,"c":117727.7,"v":182900,"usd":1.55359173}
{"ts":1752619740000,"o":117727.7,"h":117775.1,"l":117730,"c":117752.5,"v":60800,"usd":0.51635277}
{"ts":1752619800000,"o":117752.5,"h":117752.4,"l":117720,"c":117720.1,"v":35400,"usd":0.30065038}
{"ts":1752619860000,"o":117720.1,"h":117779.9,"l":117732.6,"c":117779.8,"v":266800,"usd":2.26582954}
{"ts":1752619920000,"o":117779.8,"h":117779.9,"l":117748,"c":117779.9,"v":192200,"usd":1.63195402}
{"ts":1752619980000,"o":117779.9,"h":118002.4,"l":117779.9,"c":117890,"v":5670000,"usd":48.0749258}
{"ts":1752620040000,"o":117890,"h":117922.9,"l":117850,"c":117867.8,"v":385200,"usd":3.26765998}
{"ts":1752620100000,"o":117867.8,"h":117845.8,"l":117801.6,"c":117843.5,"v":129200,"usd":1.09651193}
{"ts":1752620160000,"o":117843.5,"h":117922.5,"l":117844,"c":117922.5,"v":64400,"usd":0.54645651}
{"ts":1752620220000,"o":117922.5,"h":117922.5,"l":117871.2,"c":117871.2,"v":11300,"usd":0.09584976}
{"ts":1752620280000,"o":117871.2,"h":117870.3,"l":117860.1,"c":117865.6,"v":88000,"usd":0.74661665}
{"ts":1752620340000,"o":117865.6,"h":117915.7,"l":117880,"c":117880,"v":65100,"usd":0.55222973}
{"ts":1752620400000,"o":117880,"h":117874,"l":117870,"c":117870.1,"v":82800,"usd":0.70246338}
{"ts":1752620460000,"o":117870.1,"h":118004.3,"l":117886,"c":117980.1,"v":1449600,"usd":12.29006288}
{"ts":1752620520000,"o":117980.1,"h":118033.5,"l":117974.8,"c":117999,"v":111600,"usd":0.94572129}
{"ts":1752620580000,"o":117999,"h":118010.2,"l":117925.5,"c":117939.4,"v":633400,"usd":5.36946099}
{"ts":1752620640000,"o":117939.4,"h":117997.9,"l":117944.3,"c":117957.9,"v":142200,"usd":1.20547668}
{"ts":1752620700000,"o":117957.9,"h":117958.4,"l":117893.4,"c":117930,"v":45400,"usd":0.3850321}
{"ts":1752620760000,"o":117930,"h":118010,"l":117942.4,"c":117997.9,"v":646700,"usd":5.4815823}
{"ts":1752620820000,"o":117997.9,"h":118002.4,"l":117980.1,"c":118000.6,"v":81500,"usd":0.69073693}
{"ts":1752620880000,"o":118000.6,"h":118019.9,"l":117980.4,"c":117980.4,"v":301900,"usd":2.55833323}
{"ts":1752620940000,"o":117980.4,"h":118002.8,"l":117980.3,"c":117990.3,"v":133700,"usd":1.13323341}
{"ts":1752621000000,"o":117990.3,"h":118019.9,"l":117980,"c":117982.8,"v":482200,"usd":4.086356}
{"ts":1752621060000,"o":117982.8,"h":117982.8,"l":117893.5,"c":117957.4,"v":551700,"usd":4.67695169}
{"ts":1752621120000,"o":117957.4,"h":117968.3,"l":117926.1,"c":117948.6,"v":53200,"usd":0.45107431}
{"ts":1752621180000,"o":117948.6,"h":117920.1,"l":117850,"c":117855.4,"v":370900,"usd":3.14589131}
{"ts":1752621240000,"o":117855.4,"h":117861.5,"l":117772.5,"c":117828.8,"v":180400,"usd":1.53128394}
{"ts":1752621300000,"o":117828.8,"h":117870,"l":117826.6,"c":117870,"v":19000,"usd":0.16124072}
{"ts":1752621360000,"o":117870,"h":117888.6,"l":117855.9,"c":117855.9,"v":60100,"usd":0.50986854}
{"ts":1752621420000,"o":117855.9,"h":117919,"l":117850.2,"c":117914.8,"v":52600,"usd":0.44626636}
{"ts":1752621480000,"o":117914.8,"h":117899.2,"l":117860.4,"c":117865.1,"v":35000,"usd":0.29689694}
{"ts":1752621540000,"o":117865.1,"h":117860.3,"l":117814.4,"c":117814.4,"v":520300,"usd":4.4148037}
{"ts":1752621600000,"o":117814.4,"h":117830,"l":117800.1,"c":117830,"v":387700,"usd":3.29078733}
{"ts":1752621660000,"o":117830,"h":117830.8,"l":117730.1,"c":117730.1,"v":590700,"usd":5.014288}
{"ts":1752621720000,"o":117730.1,"h":117739.9,"l":117728.7,"c":117731.3,"v":5185300,"usd":44.04393058}
{"ts":1752621780000,"o":117731.3,"h":117759.9,"l":117730.7,"c":117759.9,"v":127000,"usd":1.07870881}
{"ts":1752621840000,"o":117759.9,"h":117755.6,"l":117655.5,"c":117655.5,"v":454100,"usd":3.85792973}
{"ts":1752621900000,"o":117655.5,"h":117651.1,"l":117586.1,"c":117645.9,"v":301200,"usd":2.56053881}
{"ts":1752621960000,"o":117645.9,"h":117712.4,"l":117650,"c":117703.6,"v":69900,"usd":0.59386809}
{"ts":1752622020000,"o":117703.6,"h":117687.1,"l":117600.1,"c":117600.1,"v":261000,"usd":2.21826228}
{"ts":1752622080000,"o":117600.1,"h":117638,"l":117616.3,"c":117637.9,"v":23300,"usd":0.19808941}
{"ts":1752622140000,"o":117637.9,"h":117650.9,"l":117610.1,"c":117610.1,"v":133800,"usd":1.1373891}
{"ts":1752622200000,"o":117610.1,"h":117620.1,"l":117610,"c":117620.1,"v":15000,"usd":0.12753748}
{"ts":1752622260000,"o":117620.1,"h":117659.9,"l":117640,"c":117643.5,"v":209000,"usd":1.77650031}
{"ts":1752622320000,"o":117643.5,"h":117686.1,"l":117660,"c":117670,"v":56200,"usd":0.47754964}
{"ts":1752622380000,"o":117670,"h":117660.1,"l":117620,"c":117620.1,"v":188500,"usd":1.60213197}
{"ts":1752622440000,"o":117620.1,"h":117650,"l":117630,"c":117630.5,"v":27100,"usd":0.23035841}
{"ts":1752622500000,"o":117630.5,"h":117644.5,"l":117552.1,"c":117552.3,"v":434000,"usd":3.69030901}
{"ts":1752622560000,"o":117552.3,"h":117564.2,"l":117558.8,"c":117558.8,"v":4100,"usd":0.0348748}
{"ts":1752622620000,"o":117558.8,"h":117651.9,"l":117558.9,"c":117651.9,"v":267900,"usd":2.27785723}
{"ts":1752622680000,"o":117651.9,"h":117685.9,"l":117652,"c":117685.8,"v":458700,"usd":3.89773246}
{"ts":1752622740000,"o":117685.8,"h":117704.5,"l":117652.4,"c":117652.4,"v":209600,"usd":1.78096287}
{"ts":1752622800000,"o":117652.4,"h":117685,"l":117670.1,"c":117685,"v":7500,"usd":0.06373335}
{"ts":1752622860000,"o":117685,"h":117741.8,"l":117698.3,"c":117720,"v":236700,"usd":2.01041285}
{"ts":1752622920000,"o":117720,"h":117720.1,"l":117700.1,"c":117716.3,"v":511600,"usd":4.34604065}
{"ts":1752622980000,"o":117716.3,"h":117760.8,"l":117722,"c":117760.8,"v":161300,"usd":1.36996588}
{"ts":1752623040000,"o":117760.8,"h":117830.6,"l":117773.4,"c":117830.5,"v":126100,"usd":1.070602}
{"ts":1752623100000,"o":117830.5,"h":117844.9,"l":117830.6,"c":117844.9,"v":164500,"usd":1.3960564}
{"ts":1752623160000,"o":117844.9,"h":117845,"l":117770.7,"c":117779.6,"v":68800,"usd":0.58384726}
{"ts":1752623220000,"o":117779.6,"h":117800,"l":117773,"c":117786.3,"v":40400,"usd":0.34296687}
{"ts":1752623280000,"o":117786.3,"h":117786.3,"l":117739.1,"c":117768.4,"v":86600,"usd":0.7353671}
{"ts":1752623340000,"o":117768.4,"h":117780,"l":117754.2,"c":117780,"v":10400,"usd":0.08831596}
{"ts":1752623400000,"o":117780,"h":117795.8,"l":117760,"c":117760,"v":7200,"usd":0.06112366}
{"ts":1752623460000,"o":117760,"h":117759.9,"l":117681,"c":117681,"v":372200,"usd":3.16185679}
{"ts":1752623520000,"o":117681,"h":117708.4,"l":117683.2,"c":117696.2,"v":12500,"usd":0.10621156}
{"ts":1752623580000,"o":117696.2,"h":117697.2,"l":117697.1,"c":117697.2,"v":6600,"usd":0.05607624}
{"ts":1752623640000,"o":117697.2,"h":117697.2,"l":117686.7,"c":117686.7,"v":9300,"usd":0.07902142}
{"ts":1752623700000,"o":117686.7,"h":117764.8,"l":117686.7,"c":117764.8,"v":380900,"usd":3.23510985}
{"ts":1752623760000,"o":117764.8,"h":117788.1,"l":117788.1,"c":117788.1,"v":1000,"usd":0.0084898}
{"ts":1752623820000,"o":117788.1,"h":117777.8,"l":117760.1,"c":117777.7,"v":196100,"usd":1.66522926}
{"ts":1752623880000,"o":117777.7,"h":117844.2,"l":117755.9,"c":117831.2,"v":106700,"usd":0.90590729}
{"ts":1752623940000,"o":117831.2,"h":117824.7,"l":117820.1,"c":117820.1,"v":52800,"usd":0.44813811}
{"ts":1752624000000,"o":117820.1,"h":117820,"l":117807.1,"c":117807.1,"v":132900,"usd":1.1279993}
{"ts":1752624060000,"o":117807.1,"h":117832.3,"l":117750,"c":117750,"v":431600,"usd":3.6636946}
{"ts":1752624120000,"o":117750,"h":117740,"l":117660,"c":117660,"v":74100,"usd":0.62950825}
{"ts":1752624180000,"o":117660,"h":117660.5,"l":117600,"c":117600,"v":365600,"usd":3.10862053}
{"ts":1752624240000,"o":117600,"h":117636.2,"l":117601,"c":117616.9,"v":19000,"usd":0.16154749}
{"ts":1752624300000,"o":117616.9,"h":117640.4,"l":117616.3,"c":117640.4,"v":201100,"usd":1.70958248}
{"ts":1752624360000,"o":117640.4,"h":117662,"l":117620,"c":117620,"v":136300,"usd":1.15861113}
{"ts":1752624420000,"o":117620,"h":117610,"l":117581.9,"c":117593.1,"v":147300,"usd":1.25262458}
{"ts":1752624480000,"o":117593.1,"h":117589.8,"l":117557.4,"c":117589.8,"v":53800,"usd":0.45761033}
{"ts":1752624540000,"o":117589.8,"h":117560,"l":117534.1,"c":117534.2,"v":544900,"usd":4.63557886}
{"ts":1752624600000,"o":117534.2,"h":117593.1,"l":117544.1,"c":117544.1,"v":299100,"usd":2.54423115}
{"ts":1752624660000,"o":117544.1,"h":117576.4,"l":117534.1,"c":117534.1,"v":255700,"usd":2.17496635}
{"ts":1752624720000,"o":117534.1,"h":117535.8,"l":117459,"c":117506.8,"v":600500,"usd":5.11150579}
{"ts":1752624780000,"o":117506.8,"h":117567.5,"l":117514.3,"c":117566.8,"v":948900,"usd":8.07261142}
{"ts":1752624840000,"o":117566.8,"h":117560,"l":117520,"c":117520,"v":1000,"usd":0.00850774}
{"ts":1752624900000,"o":117520,"h":117500,"l":117480,"c":117480,"v":182300,"usd":1.55150526}
{"ts":1752624960000,"o":117480,"h":117519.9,"l":117470.1,"c":117519.9,"v":130900,"usd":1.11403302}
{"ts":1752625020000,"o":117519.9,"h":117562.7,"l":117459.2,"c":117541.8,"v":42700,"usd":0.36346315}
{"ts":1752625080000,"o":117541.8,"h":117580,"l":117547.2,"c":117580,"v":6800,"usd":0.0578367}
{"ts":1752625140000,"o":117580,"h":117619.9,"l":117600,"c":117610.8,"v":130800,"usd":1.11218456}
{"ts":1752625200000,"o":117610.8,"h":117620,"l":117580,"c":117580,"v":229700,"usd":1.95291349}
{"ts":1752625260000,"o":117580,"h":117639.9,"l":117570.1,"c":117631.1,"v":143700,"usd":1.22180591}
{"ts":1752625320000,"o":117631.1,"h":117631.8,"l":117575.1,"c":117575.1,"v":194300,"usd":1.6520335}
{"ts":1752625380000,"o":117575.1,"h":117621.9,"l":117575.1,"c":117618.3,"v":10800,"usd":0.09183147}
{"ts":1752625440000,"o":117618.3,"h":117680,"l":117634,"c":117680,"v":184400,"usd":1.56704812}
{"ts":1752625500000,"o":117680,"h":117720,"l":117651.2,"c":117651.2,"v":387900,"usd":3.29581399}
{"ts":1752625560000,"o":117651.2,"h":117678.7,"l":117620,"c":117620,"v":96300,"usd":0.81835719}
{"ts":1752625620000,"o":117620,"h":117620,"l":117600.1,"c":117620,"v":8000,"usd":0.06802692}
{"ts":1752625680000,"o":117620,"h":117634,"l":117600.1,"c":117600.1,"v":25400,"usd":0.21594427}
{"ts":1752625740000,"o":117600.1,"h":117654.9,"l":117613.8,"c":117628.2,"v":78800,"usd":0.66993578}
{"ts":1752625800000,"o":117628.2,"h":117636.3,"l":117610.1,"c":117610.1,"v":15100,"usd":0.12836688}
{"ts":1752625860000,"o":117610.1,"h":117610.1,"l":117610.1,"c":117610.1,"v":0,"usd":0}
{"ts":1752625920000,"o":117610.1,"h":117681.1,"l":117640,"c":117681.1,"v":130300,"usd":1.107595}
{"ts":1752625980000,"o":117681.1,"h":117726.9,"l":117665.1,"c":117726.9,"v":26300,"usd":0.22343497}
{"ts":1752626040000,"o":117726.9,"h":117712.4,"l":117670.1,"c":117680.1,"v":157200,"usd":1.33574418}
{"ts":1752626100000,"o":117680.1,"h":117725,"l":117703.6,"c":117725,"v":52200,"usd":0.44346792}
{"ts":1752626160000,"o":117725,"h":117799.9,"l":117739.9,"c":117799.9,"v":6800,"usd":0.05773698}
{"ts":1752626220000,"o":117799.9,"h":117815.1,"l":117795.8,"c":117815.1,"v":136900,"usd":1.16214061}
{"ts":1752626280000,"o":117815.1,"h":117844,"l":117815.2,"c":117820,"v":133100,"usd":1.12950585}
{"ts":1752626340000,"o":117820,"h":117883.5,"l":117811,"c":117883.5,"v":1199400,"usd":10.17584334}
{"ts":1752626400000,"o":117883.5,"h":117911.3,"l":117883.5,"c":117911.3,"v":1584600,"usd":13.4417005}
{"ts":1752626460000,"o":117911.3,"h":118008.3,"l":117910.3,"c":117934.9,"v":2899800,"usd":24.5766365}
{"ts":1752626520000,"o":117934.9,"h":117924.1,"l":117828.9,"c":117828.9,"v":3111300,"usd":26.39389098}
{"ts":1752626580000,"o":117828.9,"h":117885.4,"l":117810.1,"c":117860.4,"v":114900,"usd":0.97482134}
{"ts":1752626640000,"o":117860.4,"h":117944,"l":117859.6,"c":117932.3,"v":166600,"usd":1.41299068}
{"ts":1752626700000,"o":117932.3,"h":117999.8,"l":117944.5,"c":117980.1,"v":415100,"usd":3.51854148}
{"ts":1752626760000,"o":117980.1,"h":117991.1,"l":117955.6,"c":117955.6,"v":227600,"usd":1.92947749}
{"ts":1752626820000,"o":117955.6,"h":118008,"l":117970,"c":117995.5,"v":221000,"usd":1.87282707}
{"ts":1752626880000,"o":117995.5,"h":118150,"l":117980.1,"c":118107.5,"v":2080400,"usd":17.61730264}
{"ts":1752626940000,"o":118107.5,"h":118172.8,"l":118078,"c":118171.1,"v":705000,"usd":5.96844557}
{"ts":1752627000000,"o":118171.1,"h":118246.9,"l":118171.2,"c":118172.7,"v":990600,"usd":8.37995977}
{"ts":1752627060000,"o":118172.7,"h":118219.9,"l":118107.9,"c":118219.9,"v":471000,"usd":3.98589128}
{"ts":1752627120000,"o":118219.9,"h":118260,"l":118173.2,"c":118229.5,"v":1001100,"usd":8.46678306}
{"ts":1752627180000,"o":118229.5,"h":118229.5,"l":118160,"c":118171.7,"v":144700,"usd":1.22441727}
{"ts":1752627240000,"o":118171.7,"h":118199.9,"l":118137.7,"c":118145.8,"v":86000,"usd":0.72788232}
{"ts":1752627300000,"o":118145.8,"h":118210,"l":118166.7,"c":118194.9,"v":125700,"usd":1.06355351}
{"ts":1752627360000,"o":118194.9,"h":118195.2,"l":118157.5,"c":118189.3,"v":426000,"usd":3.60490492}
{"ts":1752627420000,"o":118189.3,"h":118204.9,"l":118150.1,"c":118166.2,"v":219300,"usd":1.85581337}
{"ts":1752627480000,"o":118166.2,"h":118193.1,"l":118119.4,"c":118193.1,"v":66700,"usd":0.56453852}
{"ts":1752627540000,"o":118193.1,"h":118200.4,"l":118170.1,"c":118197.1,"v":413000,"usd":3.49463489}
{"ts":1752627600000,"o":118197.1,"h":118200,"l":118190.1,"c":118200,"v":700,"usd":0.00592228}
{"ts":1752627660000,"o":118200,"h":118202.5,"l":118170,"c":118188.2,"v":190200,"usd":1.6091871}
{"ts":1752627720000,"o":118188.2,"h":118203.9,"l":118192.8,"c":118203.9,"v":3200,"usd":0.02707435}
{"ts":1752627780000,"o":118203.9,"h":118285,"l":118215.4,"c":118285,"v":158200,"usd":1.33781106}
{"ts":1752627840000,"o":118285,"h":118287.4,"l":118230.1,"c":118250,"v":339200,"usd":2.86796154}
{"ts":1752627900000,"o":118250,"h":118240,"l":118220.1,"c":118236,"v":2200,"usd":0.01860744}
{"ts":1752627960000,"o":118236,"h":118259.4,"l":118222.7,"c":118251.7,"v":148300,"usd":1.25425873}
{"ts":1752628020000,"o":118251.7,"h":118251.8,"l":118180,"c":118180,"v":348500,"usd":2.94748547}
{"ts":1752628080000,"o":118180,"h":118189.2,"l":118150,"c":118180.1,"v":50800,"usd":0.4298889}
{"ts":1752628140000,"o":118180.1,"h":118253.2,"l":118184.4,"c":118203.3,"v":112200,"usd":0.94900759}
{"ts":1752628200000,"o":118203.3,"h":118214.3,"l":118071.1,"c":118120,"v":712200,"usd":6.02806438}
{"ts":1752628260000,"o":118120,"h":118150,"l":118050.2,"c":118064.4,"v":143000,"usd":1.21116782}
{"ts":1752628320000,"o":118064.4,"h":118050.1,"l":117970.1,"c":118022.5,"v":450400,"usd":3.81663342}
{"ts":1752628380000,"o":118022.5,"h":118022.6,"l":117980.1,"c":117982.7,"v":143400,"usd":1.21545239}
{"ts":1752628440000,"o":117982.7,"h":117996.7,"l":117984.7,"c":117996.7,"v":23600,"usd":0.2000167}
{"ts":1752628500000,"o":117996.7,"h":118036.1,"l":117972.4,"c":117973.1,"v":304200,"usd":2.5782057}
{"ts":1752628560000,"o":117973.1,"h":118022.4,"l":117940,"c":117940,"v":386800,"usd":3.27877458}
{"ts":1752628620000,"o":117940,"h":117950.1,"l":117890.5,"c":117950.1,"v":463500,"usd":3.93053075}
{"ts":1752628680000,"o":117950.1,"h":117959.9,"l":117870,"c":117870,"v":4900,"usd":0.04155199}
{"ts":1752628740000,"o":117870,"h":117870.4,"l":117850.9,"c":117870.4,"v":172600,"usd":1.46455767}
{"ts":1752628800000,"o":117870.4,"h":117890,"l":117858.4,"c":117890,"v":195700,"usd":1.66032309}
{"ts":1752628860000,"o":117890,"h":117934,"l":117898.4,"c":117899.8,"v":44900,"usd":0.38072929}
{"ts":1752628920000,"o":117899.8,"h":117890,"l":117870.3,"c":117870.3,"v":700,"usd":0.00593831}
{"ts":1752628980000,"o":117870.3,"h":117911.2,"l":117880,"c":117897.5,"v":307500,"usd":2.6083879}
{"ts":1752629040000,"o":117897.5,"h":117880,"l":117826.2,"c":117826.2,"v":167900,"usd":1.42467972}
{"ts":1752629100000,"o":117826.2,"h":117826.2,"l":117766.6,"c":117770.1,"v":350600,"usd":2.97614919}
{"ts":1752629160000,"o":117770.1,"h":117768.6,"l":117727.7,"c":117737.8,"v":392900,"usd":3.33652301}
{"ts":1752629220000,"o":117737.8,"h":117737.8,"l":117711.6,"c":117737.8,"v":4957300,"usd":42.11268316}
{"ts":1752629280000,"o":117737.8,"h":117737.8,"l":117703.5,"c":117703.5,"v":141800,"usd":1.20459389}
{"ts":1752629340000,"o":117703.5,"h":117729.6,"l":117701.4,"c":117712.8,"v":19100,"usd":0.16226375}
{"ts":1752629400000,"o":117712.8,"h":117718.7,"l":117717.2,"c":117718.7,"v":157200,"usd":1.33538368}
{"ts":1752629460000,"o":117718.7,"h":117780,"l":117717.1,"c":117717.1,"v":257000,"usd":2.18273001}
{"ts":1752629520000,"o":117717.1,"h":117710,"l":117658.9,"c":117658.9,"v":332600,"usd":2.82593121}
{"ts":1752629580000,"o":117658.9,"h":117759.7,"l":117650.1,"c":117759.7,"v":74700,"usd":0.63462893}
{"ts":1752629640000,"o":117759.7,"h":117859.9,"l":117760,"c":117859.9,"v":335400,"usd":2.84728148}
{"ts":1752629700000,"o":117859.9,"h":117840,"l":117771.6,"c":117791.5,"v":147300,"usd":1.25041329}
{"ts":1752629760000,"o":117791.5,"h":117783.9,"l":117731.6,"c":117731.6,"v":94900,"usd":0.80596461}
{"ts":1752629820000,"o":117731.6,"h":117730,"l":117660.1,"c":117729.9,"v":296000,"usd":2.51503082}
{"ts":1752629880000,"o":117729.9,"h":117735.7,"l":117700,"c":117735.7,"v":15100,"usd":0.12828253}
{"ts":1752629940000,"o":117735.7,"h":117780,"l":117707.3,"c":117780,"v":28100,"usd":0.23866461}
{"ts":1752630000000,"o":117780,"h":117828.7,"l":117799.3,"c":117800,"v":250800,"usd":2.12886052}
{"ts":1752630060000,"o":117800,"h":117801.8,"l":117769.3,"c":117790,"v":142900,"usd":1.21323511}
{"ts":1752630120000,"o":117790,"h":117794.1,"l":117730,"c":117739.9,"v":7700,"usd":0.06539357}
{"ts":1752630180000,"o":117739.9,"h":117720,"l":117680,"c":117680,"v":239900,"usd":2.03812668}
{"ts":1752630240000,"o":117680,"h":117789.2,"l":117700,"c":117772.7,"v":252600,"usd":2.14514198}
{"ts":1752630300000,"o":117772.7,"h":117774.8,"l":117730,"c":117730,"v":3900,"usd":0.03311903}
{"ts":1752630360000,"o":117730,"h":117726.4,"l":117666.1,"c":117666.1,"v":336000,"usd":2.85453277}
{"ts":1752630420000,"o":117666.1,"h":117710,"l":117666.2,"c":117702.3,"v":245000,"usd":2.08187564}
{"ts":1752630480000,"o":117702.3,"h":117724.8,"l":117680.1,"c":117680.1,"v":119500,"usd":1.01528242}
{"ts":1752630540000,"o":117680.1,"h":117680.4,"l":117670,"c":117670,"v":50000,"usd":0.42488014}
{"ts":1752630600000,"o":117670,"h":117701.2,"l":117669.2,"c":117701.2,"v":132600,"usd":1.12661228}
{"ts":1752630660000,"o":117701.2,"h":117720,"l":117709.4,"c":117720,"v":2400,"usd":0.02038778}
{"ts":1752630720000,"o":117720,"h":117739.9,"l":117698.1,"c":117739.9,"v":159800,"usd":1.3573496}
{"ts":1752630780000,"o":117739.9,"h":117734.8,"l":117670,"c":117670,"v":4000,"usd":0.03398808}
{"ts":1752630840000,"o":117670,"h":117733.4,"l":117670,"c":117733.4,"v":129500,"usd":1.10019924}
{"ts":1752630900000,"o":117733.4,"h":117722.5,"l":117700.1,"c":117702.6,"v":7100,"usd":0.06032094}
{"ts":1752630960000,"o":117702.6,"h":117732.5,"l":117670.1,"c":117670.1,"v":1800,"usd":0.01529115}
{"ts":1752631020000,"o":117670.1,"h":117780,"l":117670.1,"c":117780,"v":233800,"usd":1.98604395}
{"ts":1752631080000,"o":117780,"h":117839.9,"l":117782.4,"c":117839.9,"v":77000,"usd":0.65352889}
{"ts":1752631140000,"o":117839.9,"h":117851.7,"l":117780,"c":117780,"v":99000,"usd":0.840367}
{"ts":1752631200000,"o":117780,"h":117799.9,"l":117779.9,"c":117799.9,"v":150600,"usd":1.27858361}
{"ts":1752631260000,"o":117799.9,"h":117819.9,"l":117769.9,"c":117776.9,"v":394100,"usd":3.34568659}
{"ts":1752631320000,"o":117776.9,"h":117791.5,"l":117722.5,"c":117722.5,"v":67100,"usd":0.56971673}
{"ts":1752631380000,"o":117722.5,"h":117774.7,"l":117741,"c":117741,"v":3400,"usd":0.02887474}
{"ts":1752631440000,"o":117741,"h":117735.5,"l":117666.3,"c":117666.3,"v":216900,"usd":1.84322071}
{"ts":1752631500000,"o":117666.3,"h":117680.5,"l":117469.2,"c":117481.8,"v":581700,"usd":4.9463122}
{"ts":1752631560000,"o":117481.8,"h":117556.6,"l":117459.4,"c":117540,"v":376900,"usd":3.20760615}
{"ts":1752631620000,"o":117540,"h":117538.7,"l":117479.3,"c":117538.7,"v":96300,"usd":0.81960908}
{"ts":1752631680000,"o":117538.7,"h":117610,"l":117537.5,"c":117610,"v":144900,"usd":1.23254765}
{"ts":1752631740000,"o":117610,"h":117604.3,"l":117547.2,"c":117547.2,"v":7300,"usd":0.06208546}
{"ts":1752631800000,"o":117547.2,"h":117550.8,"l":117520.1,"c":117520.1,"v":137600,"usd":1.17073752}
{"ts":1752631860000,"o":117520.1,"h":117531.8,"l":117510.9,"c":117510.9,"v":12800,"usd":0.10890997}
{"ts":1752631920000,"o":117510.9,"h":117579.9,"l":117520,"c":117571.6,"v":1015200,"usd":8.63462602}
{"ts":1752631980000,"o":117571.6,"h":117579.9,"l":117540,"c":117540,"v":148700,"usd":1.26470463}
{"ts":1752632040000,"o":117540,"h":117556.1,"l":117530.2,"c":117556.1,"v":128900,"usd":1.09664517}
{"ts":1752632100000,"o":117556.1,"h":117579.8,"l":117556.1,"c":117579.8,"v":39600,"usd":0.33684707}
{"ts":1752632160000,"o":117579.8,"h":117600.1,"l":117540.1,"c":117580,"v":271700,"usd":2.31058031}
{"ts":1752632220000,"o":117580,"h":117584.4,"l":117510.2,"c":117530.7,"v":24600,"usd":0.20928455}
{"ts":1752632280000,"o":117530.7,"h":117549.9,"l":117459.6,"c":117483,"v":1080000,"usd":9.19103272}
{"ts":1752632340000,"o":117483,"h":117505,"l":117459.6,"c":117459.6,"v":342200,"usd":2.91284979}
{"ts":1752632400000,"o":117459.6,"h":117459.6,"l":117291.8,"c":117293.7,"v":3142300,"usd":26.77924732}
{"ts":1752632460000,"o":117293.7,"h":117429.1,"l":117288.9,"c":117380,"v":3584100,"usd":30.55289591}
{"ts":1752632520000,"o":117380,"h":117418.2,"l":117371.6,"c":117407.2,"v":541200,"usd":4.60992511}
{"ts":1752632580000,"o":117407.2,"h":117418,"l":117289.2,"c":117322.7,"v":859300,"usd":7.32057725}
{"ts":1752632640000,"o":117322.7,"h":117390,"l":117333.1,"c":117385.4,"v":334600,"usd":2.85098438}
{"ts":1752632700000,"o":117385.4,"h":117399.2,"l":117300,"c":117300,"v":281100,"usd":2.39521494}
{"ts":1752632760000,"o":117300,"h":117339.8,"l":117290.1,"c":117327.3,"v":504000,"usd":4.29638645}
{"ts":1752632820000,"o":117327.3,"h":117365,"l":117333.3,"c":117365,"v":178300,"usd":1.51928626}
{"ts":1752632880000,"o":117365,"h":117400,"l":117370.6,"c":117400,"v":281100,"usd":2.3946033}
{"ts":1752632940000,"o":117400,"h":117418,"l":117400,"c":117409.1,"v":256800,"usd":2.18722088}
{"ts":1752633000000,"o":117409.1,"h":117418,"l":117399,"c":117400,"v":628800,"usd":5.35530888}
{"ts":1752633060000,"o":117400,"h":117416,"l":117341.7,"c":117372.5,"v":256900,"usd":2.18826819}
{"ts":1752633120000,"o":117372.5,"h":117419.9,"l":117392.1,"c":117393.8,"v":18000,"usd":0.15330607}
{"ts":1752633180000,"o":117393.8,"h":117373,"l":117344.4,"c":117370.3,"v":144200,"usd":1.22877485}
{"ts":1752633240000,"o":117370.3,"h":117351.2,"l":117220.2,"c":117224,"v":882200,"usd":7.52281886}
{"ts":1752633300000,"o":117224,"h":117255.8,"l":117190.1,"c":117204.2,"v":358800,"usd":3.06077083}
{"ts":1752633360000,"o":117204.2,"h":117219.9,"l":117182.3,"c":117186.1,"v":315200,"usd":2.68948679}
{"ts":1752633420000,"o":117186.1,"h":117186,"l":117059,"c":117088.2,"v":888900,"usd":7.59032171}
{"ts":1752633480000,"o":117088.2,"h":117151.9,"l":117088.5,"c":117140,"v":56200,"usd":0.47991453}
{"ts":1752633540000,"o":117140,"h":117240,"l":117090.1,"c":117233.7,"v":160500,"usd":1.36993746}
{"ts":1752633600000,"o":117233.7,"h":117251.5,"l":117191.1,"c":117244.2,"v":362300,"usd":3.09093618}
{"ts":1752633660000,"o":117244.2,"h":117279.9,"l":117190.6,"c":117190.6,"v":238400,"usd":2.03356552}
{"ts":1752633720000,"o":117190.6,"h":117219.9,"l":117133.6,"c":117133.6,"v":348900,"usd":2.97728508}
{"ts":1752633780000,"o":117133.6,"h":117158,"l":117110.3,"c":117158,"v":130100,"usd":1.11080745}
{"ts":1752633840000,"o":117158,"h":117199.9,"l":117150.1,"c":117150.1,"v":266900,"usd":2.27779834}
{"ts":1752633900000,"o":117150.1,"h":117159.9,"l":117150.1,"c":117150.1,"v":48200,"usd":0.4114369}
{"ts":1752633960000,"o":117150.1,"h":117172.4,"l":117150,"c":117172.4,"v":6000,"usd":0.05121268}
{"ts":1752634020000,"o":117172.4,"h":117235.2,"l":117186,"c":117186,"v":212700,"usd":1.81456561}
{"ts":1752634080000,"o":117186,"h":117227.2,"l":117173.2,"c":117214.2,"v":50600,"usd":0.43181972}
{"ts":1752634140000,"o":117214.2,"h":117234.9,"l":117213.3,"c":117234.9,"v":219600,"usd":1.87321424}
{"ts":1752634200000,"o":117234.9,"h":117235,"l":117217.1,"c":117234.9,"v":49700,"usd":0.42393616}
{"ts":1752634260000,"o":117234.9,"h":117299.9,"l":117235,"c":117282.9,"v":296000,"usd":2.52435799}
{"ts":1752634320000,"o":117282.9,"h":117319.9,"l":117270.6,"c":117319.9,"v":39000,"usd":0.33246421}
{"ts":1752634380000,"o":117319.9,"h":117379.9,"l":117320,"c":117330,"v":46900,"usd":0.39963708}
{"ts":1752634440000,"o":117330,"h":117336.3,"l":117290.1,"c":117290.1,"v":130100,"usd":1.1087816}
{"ts":1752634500000,"o":117290.1,"h":117313.6,"l":117290,"c":117290,"v":156300,"usd":1.33257964}
{"ts":1752634560000,"o":117290,"h":117319.9,"l":117290.1,"c":117319.9,"v":13600,"usd":0.11594828}
{"ts":1752634620000,"o":117319.9,"h":117320,"l":117290.1,"c":117290.1,"v":386300,"usd":3.29291345}
{"ts":1752634680000,"o":117290.1,"h":117319.9,"l":117284.3,"c":117319.9,"v":256900,"usd":2.19008319}
{"ts":1752634740000,"o":117319.9,"h":117336.4,"l":117317.3,"c":117324.5,"v":178300,"usd":1.51960979}
{"ts":1752634800000,"o":117324.5,"h":117379.7,"l":117333.6,"c":117378.8,"v":112400,"usd":0.95788683}
{"ts":1752634860000,"o":117378.8,"h":117450.1,"l":117346,"c":117450.1,"v":342600,"usd":2.91865202}
{"ts":1752634920000,"o":117450.1,"h":117515.5,"l":117430.1,"c":117515.5,"v":141900,"usd":1.20802549}
{"ts":1752634980000,"o":117515.5,"h":117559.9,"l":117510,"c":117510,"v":206700,"usd":1.75853898}
{"ts":1752635040000,"o":117510,"h":117530.3,"l":117469.2,"c":117469.2,"v":213700,"usd":1.81892514}
{"ts":1752635100000,"o":117469.2,"h":117473.7,"l":117463.5,"c":117473,"v":22000,"usd":0.18727936}
{"ts":1752635160000,"o":117473,"h":117500,"l":117473,"c":117500,"v":147900,"usd":1.25891995}
{"ts":1752635220000,"o":117500,"h":117513.8,"l":117488.4,"c":117513.8,"v":24900,"usd":0.211913}
{"ts":1752635280000,"o":117513.8,"h":117509.2,"l":117496.4,"c":117496.4,"v":133300,"usd":1.13438381}
{"ts":1752635340000,"o":117496.4,"h":117496.3,"l":117470,"c":117470,"v":51600,"usd":0.43921412}
{"ts":1752635400000,"o":117470,"h":117460,"l":117342.2,"c":117361.3,"v":327000,"usd":2.786001}
{"ts":1752635460000,"o":117361.3,"h":117393.8,"l":117328.5,"c":117390.6,"v":262800,"usd":2.239834}
{"ts":1752635520000,"o":117390.6,"h":117390.6,"l":117350,"c":117364.4,"v":31700,"usd":0.2700711}
{"ts":1752635580000,"o":117364.4,"h":117361.3,"l":117271.3,"c":117280.3,"v":343400,"usd":2.92728093}
{"ts":1752635640000,"o":117280.3,"h":117292.4,"l":117250.5,"c":117274.2,"v":304900,"usd":2.60014205}
{"ts":1752635700000,"o":117274.2,"h":117277.9,"l":117261.9,"c":117277.9,"v":110200,"usd":0.93977436}
{"ts":1752635760000,"o":117277.9,"h":117351.9,"l":117277.9,"c":117351.9,"v":140500,"usd":1.19795295}
{"ts":1752635820000,"o":117351.9,"h":117387.9,"l":117362.6,"c":117387.9,"v":134000,"usd":1.14168203}
{"ts":1752635880000,"o":117387.9,"h":117400,"l":117360.1,"c":117400,"v":56800,"usd":0.48392599}
{"ts":1752635940000,"o":117400,"h":117453.4,"l":117420.1,"c":117453.4,"v":158600,"usd":1.35068236}
{"ts":1752636000000,"o":117453.4,"h":117513.6,"l":117449.8,"c":117513.5,"v":101100,"usd":0.86053876}
{"ts":1752636060000,"o":117513.5,"h":117560,"l":117498.5,"c":117498.5,"v":490000,"usd":4.16852858}
{"ts":1752636120000,"o":117498.5,"h":117507.3,"l":117420.3,"c":117420.3,"v":256900,"usd":2.18698436}
{"ts":1752636180000,"o":117420.3,"h":117476.6,"l":117430,"c":117476.6,"v":147900,"usd":1.25917086}
{"ts":1752636240000,"o":117476.6,"h":117476.5,"l":117453.8,"c":117453.8,"v":52300,"usd":0.44521539}
{"ts":1752636300000,"o":117453.8,"h":117453.8,"l":117453.8,"c":117453.8,"v":0,"usd":0}
{"ts":1752636360000,"o":117453.8,"h":117472.4,"l":117426.7,"c":117426.7,"v":19600,"usd":0.16685194}
{"ts":1752636420000,"o":117426.7,"h":117426.7,"l":117360,"c":117360,"v":325000,"usd":2.76815371}
{"ts":1752636480000,"o":117360,"h":117380,"l":117330,"c":117380,"v":231200,"usd":1.97028528}
{"ts":1752636540000,"o":117380,"h":117440,"l":117380,"c":117440,"v":59400,"usd":0.50587761}
{"ts":1752636600000,"o":117440,"h":117450.8,"l":117416.2,"c":117420,"v":27100,"usd":0.23076902}
{"ts":1752636660000,"o":117420,"h":117459.9,"l":117400.1,"c":117459.9,"v":43500,"usd":0.37052433}
{"ts":1752636720000,"o":117459.9,"h":117499,"l":117436.9,"c":117451.9,"v":110200,"usd":0.93815534}
{"ts":1752636780000,"o":117451.9,"h":117499,"l":117461.4,"c":117483.2,"v":79500,"usd":0.67664445}
{"ts":1752636840000,"o":117483.2,"h":117510,"l":117483.3,"c":117510,"v":301500,"usd":2.56588599}
{"ts":1752636900000,"o":117510,"h":117520,"l":117450.1,"c":117450.1,"v":32700,"usd":0.27827553}
{"ts":1752636960000,"o":117450.1,"h":117450.1,"l":117450.1,"c":117450.1,"v":96000,"usd":0.8173728}
{"ts":1752637020000,"o":117450.1,"h":117510.6,"l":117455.4,"c":117489.4,"v":186800,"usd":1.59016522}
{"ts":1752637080000,"o":117489.4,"h":117480.4,"l":117450,"c":117480,"v":92500,"usd":0.78755174}
{"ts":1752637140000,"o":117480,"h":117488.7,"l":117466.9,"c":117488.7,"v":137300,"usd":1.16883475}
{"ts":1752637200000,"o":117488.7,"h":117492.1,"l":117492.1,"c":117492.1,"v":86200,"usd":0.73366544}
{"ts":1752637260000,"o":117492.1,"h":117492.1,"l":117492.1,"c":117492.1,"v":0,"usd":0}
{"ts":1752637320000,"o":117492.1,"h":117500,"l":117480.7,"c":117490.2,"v":75000,"usd":0.63830104}
{"ts":1752637380000,"o":117490.2,"h":117485.9,"l":117475,"c":117480.6,"v":35000,"usd":0.29791761}
{"ts":1752637440000,"o":117480.6,"h":117499.9,"l":117480.7,"c":117499.9,"v":800,"usd":0.00680918}
{"ts":1752637500000,"o":117499.9,"h":117539.2,"l":117500,"c":117517.4,"v":324100,"usd":2.75798167}
{"ts":1752637560000,"o":117517.4,"h":117520.4,"l":117490,"c":117490,"v":115300,"usd":0.98122282}
{"ts":1752637620000,"o":117490,"h":117480.1,"l":117470,"c":117470,"v":112000,"usd":0.95335534}
{"ts":1752637680000,"o":117470,"h":117461.6,"l":117430,"c":117430,"v":43800,"usd":0.37294166}
{"ts":1752637740000,"o":117430,"h":117460,"l":117420.5,"c":117460,"v":2500,"usd":0.02128994}
{"ts":1752637800000,"o":117460,"h":117460,"l":117460,"c":117460,"v":0,"usd":0}
{"ts":1752637860000,"o":117460,"h":117499.7,"l":117459.9,"c":117499.7,"v":26100,"usd":0.22218188}
{"ts":1752637920000,"o":117499.7,"h":117480.5,"l":117460,"c":117479.9,"v":14800,"usd":0.12597936}
{"ts":1752637980000,"o":117479.9,"h":117500,"l":117476.9,"c":117476.9,"v":30200,"usd":0.25704957}
{"ts":1752638040000,"o":117476.9,"h":117519.9,"l":117480.2,"c":117507.4,"v":299100,"usd":2.5452851}
{"ts":1752638100000,"o":117507.4,"h":117539.9,"l":117519.9,"c":117519.9,"v":188000,"usd":1.59970767}
{"ts":1752638160000,"o":117519.9,"h":117507.3,"l":117480.1,"c":117480.1,"v":344200,"usd":2.92942226}
{"ts":1752638220000,"o":117480.1,"h":117540,"l":117487.2,"c":117511.6,"v":177700,"usd":1.51192293}
{"ts":1752638280000,"o":117511.6,"h":117520,"l":117480.1,"c":117490.1,"v":247800,"usd":2.10882824}
{"ts":1752638340000,"o":117490.1,"h":117539.9,"l":117518.9,"c":117539.9,"v":7300,"usd":0.06211003}
{"ts":1752638400000,"o":117539.9,"h":117526.6,"l":117506.9,"c":117506.9,"v":128700,"usd":1.09507039}
{"ts":1752638460000,"o":117506.9,"h":117539.4,"l":117527.1,"c":117530.7,"v":194000,"usd":1.65051938}
{"ts":1752638520000,"o":117530.7,"h":117530.7,"l":117519.6,"c":117519.7,"v":334000,"usd":2.84194754}
{"ts":1752638580000,"o":117519.7,"h":117519.6,"l":117482.1,"c":117482.1,"v":713600,"usd":6.07302494}
{"ts":1752638640000,"o":117482.1,"h":117514.8,"l":117460.1,"c":117508.5,"v":370000,"usd":3.14948924}
{"ts":1752638700000,"o":117508.5,"h":117540,"l":117508.4,"c":117524,"v":26000,"usd":0.22122045}
{"ts":1752638760000,"o":117524,"h":117524,"l":117504.2,"c":117504.2,"v":79900,"usd":0.6798856}
{"ts":1752638820000,"o":117504.2,"h":117554,"l":117480.1,"c":117544.1,"v":1669000,"usd":14.20103776}
{"ts":1752638880000,"o":117544.1,"h":117550,"l":117534.2,"c":117534.3,"v":154000,"usd":1.31020478}
{"ts":1752638940000,"o":117534.3,"h":117562.9,"l":117490,"c":117490,"v":268500,"usd":2.28455916}
{"ts":1752639000000,"o":117490,"h":117529.6,"l":117460.4,"c":117492.1,"v":677300,"usd":5.76489583}
{"ts":1752639060000,"o":117492.1,"h":117480,"l":117384.5,"c":117386.5,"v":311200,"usd":2.65021018}
{"ts":1752639120000,"o":117386.5,"h":117399.4,"l":117340.1,"c":117372.2,"v":338500,"usd":2.88411638}
{"ts":1752639180000,"o":117372.2,"h":117359.8,"l":117340,"c":117359.8,"v":202700,"usd":1.72720896}
{"ts":1752639240000,"o":117359.8,"h":117359.8,"l":117359.7,"c":117359.7,"v":9900,"usd":0.08435592}
{"ts":1752639300000,"o":117359.7,"h":117345.4,"l":117320,"c":117327.1,"v":208000,"usd":1.77270694}
{"ts":1752639360000,"o":117327.1,"h":117381.1,"l":117330,"c":117345,"v":198700,"usd":1.69310933}
{"ts":1752639420000,"o":117345,"h":117357.2,"l":117340.1,"c":117345.7,"v":84400,"usd":0.7192089}
{"ts":1752639480000,"o":117345.7,"h":117357.4,"l":117350,"c":117350,"v":11600,"usd":0.0988456}
{"ts":1752639540000,"o":117350,"h":117420,"l":117350.6,"c":117420,"v":198400,"usd":1.69007558}
{"ts":1752639600000,"o":117420,"h":117452.6,"l":117392.9,"c":117392.9,"v":169600,"usd":1.44457272}
{"ts":1752639660000,"o":117392.9,"h":117404.1,"l":117393,"c":117404.1,"v":117700,"usd":1.00261536}
{"ts":1752639720000,"o":117404.1,"h":117436.2,"l":117393,"c":117433.5,"v":24200,"usd":0.20610434}
{"ts":1752639780000,"o":117433.5,"h":117520.8,"l":117440,"c":117520.8,"v":234100,"usd":1.99308065}
{"ts":1752639840000,"o":117520.8,"h":117543.9,"l":117481,"c":117481,"v":176400,"usd":1.50090634}
{"ts":1752639900000,"o":117481,"h":117508.6,"l":117468,"c":117480,"v":170600,"usd":1.45212503}
{"ts":1752639960000,"o":117480,"h":117519.7,"l":117486.3,"c":117519.7,"v":10100,"usd":0.08595101}
{"ts":1752640020000,"o":117519.7,"h":117578.3,"l":117512.4,"c":117578.3,"v":382000,"usd":3.24994691}
{"ts":1752640080000,"o":117578.3,"h":117579.9,"l":117540,"c":117540,"v":30100,"usd":0.25603016}
{"ts":1752640140000,"o":117540,"h":117567.5,"l":117551.8,"c":117567.5,"v":224500,"usd":1.90978812}
{"ts":1752640200000,"o":117567.5,"h":117579.9,"l":117574.4,"c":117579.7,"v":67800,"usd":0.57664345}
{"ts":1752640260000,"o":117579.7,"h":117576.8,"l":117540,"c":117540,"v":139500,"usd":1.18668334}
{"ts":1752640320000,"o":117540,"h":117661,"l":117530.1,"c":117661,"v":393400,"usd":3.3458328}
{"ts":1752640380000,"o":117661,"h":117722.3,"l":117618.3,"c":117659.6,"v":5433400,"usd":46.1610583}
{"ts":1752640440000,"o":117659.6,"h":117731,"l":117650.3,"c":117690,"v":444100,"usd":3.77288545}
{"ts":1752640500000,"o":117690,"h":117681.1,"l":117665.5,"c":117665.6,"v":104900,"usd":0.89146708}
{"ts":1752640560000,"o":117665.6,"h":117680.2,"l":117680.1,"c":117680.1,"v":4800,"usd":0.04078848}
{"ts":1752640620000,"o":117680.1,"h":117665.6,"l":117660.1,"c":117665.6,"v":9500,"usd":0.08073769}
{"ts":1752640680000,"o":117665.6,"h":117783.4,"l":117663.8,"c":117772,"v":834400,"usd":7.08731564}
{"ts":1752640740000,"o":117772,"h":117763.5,"l":117683.1,"c":117718.5,"v":153600,"usd":1.30486682}
{"ts":1752640800000,"o":117718.5,"h":117701.6,"l":117680,"c":117680,"v":180200,"usd":1.53118531}
{"ts":1752640860000,"o":117680,"h":117692.6,"l":117670.3,"c":117692.6,"v":14500,"usd":0.12320829}
{"ts":1752640920000,"o":117692.6,"h":117720,"l":117700,"c":117719.9,"v":9400,"usd":0.07985774}
{"ts":1752640980000,"o":117719.9,"h":117738.5,"l":117690,"c":117690,"v":311100,"usd":2.64246677}
{"ts":1752641040000,"o":117690,"h":117680,"l":117655.5,"c":117655.5,"v":25500,"usd":0.21670448}
{"ts":1752641100000,"o":117655.5,"h":117655.6,"l":117622.7,"c":117622.7,"v":123900,"usd":1.05320478}
{"ts":1752641160000,"o":117622.7,"h":117629.8,"l":117625.1,"c":117629.8,"v":15000,"usd":0.1275196}
{"ts":1752641220000,"o":117629.8,"h":117700,"l":117636.1,"c":117700,"v":225400,"usd":1.91604338}
{"ts":1752641280000,"o":117700,"h":117711.4,"l":117657.1,"c":117657.2,"v":215000,"usd":1.82702419}
{"ts":1752641340000,"o":117657.2,"h":117659.8,"l":117642.7,"c":117642.7,"v":2200,"usd":0.01869814}
{"ts":1752641400000,"o":117642.7,"h":117636,"l":117630,"c":117630,"v":122800,"usd":1.04389872}
{"ts":1752641460000,"o":117630,"h":117625.1,"l":117590,"c":117590,"v":21200,"usd":0.18026889}
{"ts":1752641520000,"o":117590,"h":117628.7,"l":117580.1,"c":117623.3,"v":377500,"usd":3.21035181}
{"ts":1752641580000,"o":117623.3,"h":117623.3,"l":117602.4,"c":117604.4,"v":95400,"usd":0.81119565}
{"ts":1752641640000,"o":117604.4,"h":117623.7,"l":117607.4,"c":117607.4,"v":7300,"usd":0.06206913}
{"ts":1752641700000,"o":117607.4,"h":117636.1,"l":117623.8,"c":117626.6,"v":33200,"usd":0.28223145}
{"ts":1752641760000,"o":117626.6,"h":117658,"l":117626.7,"c":117641.1,"v":348100,"usd":2.9589566}
{"ts":1752641820000,"o":117641.1,"h":117654.4,"l":117626,"c":117626,"v":131400,"usd":1.11687552}
{"ts":1752641880000,"o":117626,"h":117660,"l":117620.2,"c":117660,"v":5400,"usd":0.04590382}
{"ts":1752641940000,"o":117660,"h":117700,"l":117660,"c":117699.9,"v":120400,"usd":1.02327981}
{"ts":1752642000000,"o":117699.9,"h":117683.3,"l":117670.1,"c":117676.3,"v":21400,"usd":0.18185183}
{"ts":1752642060000,"o":117676.3,"h":117760.6,"l":117685,"c":117755.2,"v":134200,"usd":1.13995253}
{"ts":1752642120000,"o":117755.2,"h":117770.4,"l":117740.1,"c":117770.4,"v":22800,"usd":0.1936439}
{"ts":1752642180000,"o":117770.4,"h":117770.4,"l":117750.1,"c":117750.1,"v":4000,"usd":0.03396551}
{"ts":1752642240000,"o":117750.1,"h":117876.9,"l":117712.7,"c":117802.9,"v":405300,"usd":3.44089936}
{"ts":1752642300000,"o":117802.9,"h":117970.2,"l":117800.1,"c":117929.3,"v":754800,"usd":6.40206697}
{"ts":1752642360000,"o":117929.3,"h":117939.5,"l":117870,"c":117921.1,"v":335500,"usd":2.84579396}
{"ts":1752642420000,"o":117921.1,"h":117925.1,"l":117888,"c":117917.8,"v":150800,"usd":1.27901312}
{"ts":1752642480000,"o":117917.8,"h":117951.4,"l":117920,"c":117930.1,"v":429200,"usd":3.63914247}
{"ts":1752642540000,"o":117930.1,"h":117970,"l":117920,"c":117970,"v":30100,"usd":0.25520001}
{"ts":1752642600000,"o":117970,"h":117998.3,"l":117927.8,"c":117976.2,"v":278000,"usd":2.35651326}
{"ts":1752642660000,"o":117976.2,"h":118076.4,"l":117945.3,"c":118067.8,"v":544600,"usd":4.61517445}
{"ts":1752642720000,"o":118067.8,"h":118071.6,"l":118017.4,"c":118071.6,"v":201500,"usd":1.70667598}
{"ts":1752642780000,"o":118071.6,"h":118100,"l":118060,"c":118060,"v":135100,"usd":1.1441432}
{"ts":1752642840000,"o":118060,"h":118088.4,"l":118010.8,"c":118072.2,"v":734200,"usd":6.21965016}
{"ts":1752642900000,"o":118072.2,"h":118074.7,"l":118046.7,"c":118046.7,"v":183600,"usd":1.55509299}
{"ts":1752642960000,"o":118046.7,"h":118071.5,"l":118067.1,"c":118071.3,"v":121500,"usd":1.02904432}
{"ts":1752643020000,"o":118071.3,"h":118047.1,"l":118030,"c":118030.1,"v":67100,"usd":0.56847013}
{"ts":1752643080000,"o":118030.1,"h":118039.9,"l":117993.5,"c":118021.8,"v":78700,"usd":0.66692284}
{"ts":1752643140000,"o":118021.8,"h":118047.7,"l":118002.1,"c":118029.8,"v":96300,"usd":0.81594133}
{"ts":1752643200000,"o":118029.8,"h":118054.5,"l":118020.1,"c":118054.4,"v":440300,"usd":3.72992473}
{"ts":1752643260000,"o":118054.4,"h":118076.5,"l":118051.1,"c":118051.1,"v":5017300,"usd":42.49281186}
{"ts":1752643320000,"o":118051.1,"h":118080,"l":118040.1,"c":118070.6,"v":311900,"usd":2.64203824}
{"ts":1752643380000,"o":118070.6,"h":118079.6,"l":117950,"c":117960.3,"v":388200,"usd":3.28967849}
{"ts":1752643440000,"o":117960.3,"h":117972.9,"l":117940.1,"c":117971,"v":86100,"usd":0.72991349}
{"ts":1752643500000,"o":117971,"h":117959.9,"l":117900.3,"c":117935.9,"v":224100,"usd":1.90019103}
{"ts":1752643560000,"o":117935.9,"h":117940,"l":117914.7,"c":117940,"v":281100,"usd":2.38378358}
{"ts":1752643620000,"o":117940,"h":117948.2,"l":117924.5,"c":117924.5,"v":202500,"usd":1.71706315}
{"ts":1752643680000,"o":117924.5,"h":117936.3,"l":117840.9,"c":117936.3,"v":971300,"usd":8.24094273}
{"ts":1752643740000,"o":117936.3,"h":117926.1,"l":117915.6,"c":117915.7,"v":153500,"usd":1.30173846}
{"ts":1752643800000,"o":117915.7,"h":117952.3,"l":117926,"c":117952.2,"v":94000,"usd":0.79698158}
{"ts":1752643860000,"o":117952.2,"h":117969.5,"l":117931.7,"c":117969.5,"v":82500,"usd":0.6995202}
{"ts":1752643920000,"o":117969.5,"h":117979.9,"l":117953.9,"c":117963.2,"v":86100,"usd":0.72984664}
{"ts":1752643980000,"o":117963.2,"h":118000,"l":117940.1,"c":118000,"v":224000,"usd":1.89900201}
{"ts":1752644040000,"o":118000,"h":118039.9,"l":117997.7,"c":118012.6,"v":102500,"usd":0.86851742}
{"ts":1752644100000,"o":118012.6,"h":118020.6,"l":118000,"c":118020.6,"v":339900,"usd":2.88028257}
{"ts":1752644160000,"o":118020.6,"h":118050,"l":118022.6,"c":118031.3,"v":143000,"usd":1.21145358}
{"ts":1752644220000,"o":118031.3,"h":118079.3,"l":118022.5,"c":118079.3,"v":295000,"usd":2.49904761}
{"ts":1752644280000,"o":118079.3,"h":118081.8,"l":118063.6,"c":118063.6,"v":17500,"usd":0.14820238}
{"ts":1752644340000,"o":118063.6,"h":118063.6,"l":118063.6,"c":118063.6,"v":200,"usd":0.001694}
{"ts":1752644400000,"o":118063.6,"h":118063.5,"l":118013.5,"c":118013.5,"v":33800,"usd":0.28637912}
{"ts":1752644460000,"o":118013.5,"h":118038.1,"l":117973.5,"c":118038.1,"v":16100,"usd":0.1364689}
{"ts":1752644520000,"o":118038.1,"h":118025,"l":118024.8,"c":118024.8,"v":4600,"usd":0.03897488}
{"ts":1752644580000,"o":118024.8,"h":118063.1,"l":118023.7,"c":118063.1,"v":778600,"usd":6.596899}
{"ts":1752644640000,"o":118063.1,"h":118055.8,"l":118030,"c":118030,"v":110200,"usd":0.93363964}
{"ts":1752644700000,"o":118030,"h":118037.7,"l":118036.1,"c":118036.1,"v":108100,"usd":0.9158124}
{"ts":1752644760000,"o":118036.1,"h":118036.2,"l":118036.1,"c":118036.2,"v":34000,"usd":0.288048}
{"ts":1752644820000,"o":118036.2,"h":118069.7,"l":118045.8,"c":118069.6,"v":157200,"usd":1.33162573}
{"ts":1752644880000,"o":118069.6,"h":118072.5,"l":118020,"c":118020,"v":664000,"usd":5.62518151}
{"ts":1752644940000,"o":118020,"h":118015.5,"l":117920.1,"c":117920.1,"v":64000,"usd":0.54259272}
{"ts":1752645000000,"o":117920.1,"h":117939.6,"l":117900,"c":117900,"v":251900,"usd":2.13606865}
{"ts":1752645060000,"o":117900,"h":117923.1,"l":117890.1,"c":117923.1,"v":88500,"usd":0.75064288}
{"ts":1752645120000,"o":117923.1,"h":117923.1,"l":117912.5,"c":117914.8,"v":26100,"usd":0.22134573}
{"ts":1752645180000,"o":117914.8,"h":117937.3,"l":117923.5,"c":117937.3,"v":19300,"usd":0.16366183}
{"ts":1752645240000,"o":117937.3,"h":117959.2,"l":117920,"c":117920,"v":34300,"usd":0.29082859}
{"ts":1752645300000,"o":117920,"h":117900,"l":117850.2,"c":117868.8,"v":167600,"usd":1.42209358}
{"ts":1752645360000,"o":117868.8,"h":117930,"l":117880.6,"c":117930,"v":42700,"usd":0.36220076}
{"ts":1752645420000,"o":117930,"h":117995.1,"l":117943,"c":117995.1,"v":41500,"usd":0.35171534}
{"ts":1752645480000,"o":117995.1,"h":117979.9,"l":117920,"c":117920,"v":24200,"usd":0.20517952}
{"ts":1752645540000,"o":117920,"h":117951,"l":117920,"c":117951,"v":22000,"usd":0.1865328}
{"ts":1752645600000,"o":117951,"h":117951,"l":117920,"c":117936.2,"v":37500,"usd":0.31794023}
{"ts":1752645660000,"o":117936.2,"h":117988.6,"l":117944.6,"c":117988.5,"v":133400,"usd":1.13094413}
{"ts":1752645720000,"o":117988.5,"h":117960,"l":117920,"c":117920,"v":18100,"usd":0.15348275}
{"ts":1752645780000,"o":117920,"h":117910,"l":117860.1,"c":117860.1,"v":53900,"usd":0.4572759}
{"ts":1752645840000,"o":117860.1,"h":117920,"l":117900,"c":117919.9,"v":6200,"usd":0.05257906}
{"ts":1752645900000,"o":117919.9,"h":117941.5,"l":117911.9,"c":117920.1,"v":27700,"usd":0.23490204}
{"ts":1752645960000,"o":117920.1,"h":117979,"l":117940,"c":117940,"v":42600,"usd":0.36119494}
{"ts":1752646020000,"o":117940,"h":117930,"l":117900.1,"c":117915.8,"v":53100,"usd":0.45037134}
{"ts":1752646080000,"o":117915.8,"h":117900,"l":117840.1,"c":117877.4,"v":134600,"usd":1.14209528}
{"ts":1752646140000,"o":117877.4,"h":117879.9,"l":117860.3,"c":117879.9,"v":14800,"usd":0.12555435}
{"ts":1752646200000,"o":117879.9,"h":117880,"l":117860.6,"c":117880,"v":87700,"usd":0.74400906}
{"ts":1752646260000,"o":117880,"h":117899.4,"l":117884.8,"c":117899.4,"v":11000,"usd":0.09330082}
{"ts":1752646320000,"o":117899.4,"h":117940,"l":117910,"c":117940,"v":1100,"usd":0.0093277}
{"ts":1752646380000,"o":117940,"h":117957.9,"l":117910,"c":117910,"v":7000,"usd":0.05934414}
{"ts":1752646440000,"o":117910,"h":117929.9,"l":117890,"c":117890,"v":104400,"usd":0.88529946}
{"ts":1752646500000,"o":117890,"h":117870,"l":117805.9,"c":117805.9,"v":132100,"usd":1.1208475}
{"ts":1752646560000,"o":117805.9,"h":117860.6,"l":117830,"c":117860.5,"v":4300,"usd":0.03648773}
{"ts":1752646620000,"o":117860.5,"h":117879.1,"l":117823.4,"c":117878.7,"v":488800,"usd":4.14800541}
{"ts":1752646680000,"o":117878.7,"h":117899.9,"l":117877.3,"c":117879.7,"v":20700,"usd":0.17559086}
{"ts":1752646740000,"o":117879.7,"h":117932.8,"l":117870.6,"c":117895.9,"v":66200,"usd":0.56149569}
{"ts":1752646800000,"o":117895.9,"h":117982.5,"l":117912.2,"c":117982.5,"v":16100,"usd":0.13646396}
{"ts":1752646860000,"o":117982.5,"h":118038.6,"l":117982.6,"c":118038.5,"v":149700,"usd":1.2686149}
{"ts":1752646920000,"o":118038.5,"h":118040,"l":118000,"c":118000,"v":8300,"usd":0.07031642}
{"ts":1752646980000,"o":118000,"h":118074.2,"l":118008.7,"c":118060.3,"v":157900,"usd":1.33734339}
{"ts":1752647040000,"o":118060.3,"h":118099.9,"l":118066.2,"c":118099.9,"v":200000,"usd":1.69363306}
{"ts":1752647100000,"o":118099.9,"h":118163.5,"l":118095.5,"c":118140,"v":402800,"usd":3.41019753}
{"ts":1752647160000,"o":118140,"h":118159,"l":118050.6,"c":118050.8,"v":104900,"usd":0.88832745}
{"ts":1752647220000,"o":118050.8,"h":118100,"l":118061.4,"c":118085.6,"v":120600,"usd":1.02141449}
{"ts":1752647280000,"o":118085.6,"h":118097,"l":118021.5,"c":118030.1,"v":24800,"usd":0.21009143}
{"ts":1752647340000,"o":118030.1,"h":118148.8,"l":118050.8,"c":118136.1,"v":282500,"usd":2.39221632}
{"ts":1752647400000,"o":118136.1,"h":118136,"l":118100,"c":118132.8,"v":102300,"usd":0.86597915}
{"ts":1752647460000,"o":118132.8,"h":118132.7,"l":118090,"c":118090,"v":59600,"usd":0.50461478}
{"ts":1752647520000,"o":118090,"h":118117.1,"l":118067.1,"c":118117.1,"v":361900,"usd":3.06452834}
{"ts":1752647580000,"o":118117.1,"h":118170.8,"l":118117.1,"c":118170.2,"v":32100,"usd":0.27173309}
{"ts":1752647640000,"o":118170.2,"h":118193.8,"l":118170.2,"c":118190.5,"v":175200,"usd":1.48253932}
{"ts":1752647700000,"o":118190.5,"h":118181.9,"l":118160,"c":118180,"v":241500,"usd":2.04361291}
{"ts":1752647760000,"o":118180,"h":118263.5,"l":118184.9,"c":118210.1,"v":421400,"usd":3.56416026}
{"ts":1752647820000,"o":118210.1,"h":118259.9,"l":118227.6,"c":118241.9,"v":37700,"usd":0.3188242}
{"ts":1752647880000,"o":118241.9,"h":118263.2,"l":118246.8,"c":118263.2,"v":44500,"usd":0.37632555}
{"ts":1752647940000,"o":118263.2,"h":118313.4,"l":118242.6,"c":118242.6,"v":507100,"usd":4.28761853}
{"ts":1752648000000,"o":118242.6,"h":118285.1,"l":118256.5,"c":118268,"v":14500,"usd":0.12259638}
{"ts":1752648060000,"o":118268,"h":118319.8,"l":118280.1,"c":118312.8,"v":2180000,"usd":18.42972171}
{"ts":1752648120000,"o":118312.8,"h":118362,"l":118302.1,"c":118332.8,"v":231900,"usd":1.95963506}
{"ts":1752648180000,"o":118332.8,"h":118338.9,"l":118300.9,"c":118324.7,"v":427100,"usd":3.60969375}
{"ts":1752648240000,"o":118324.7,"h":118334,"l":118325.7,"c":118333.9,"v":18800,"usd":0.15887941}
{"ts":1752648300000,"o":118333.9,"h":118334,"l":118333.9,"c":118334,"v":135500,"usd":1.14506985}
{"ts":1752648360000,"o":118334,"h":118333.9,"l":118315.9,"c":118315.9,"v":868300,"usd":7.33871769}
{"ts":1752648420000,"o":118315.9,"h":118315.8,"l":118269.9,"c":118284.9,"v":51300,"usd":0.43366906}
{"ts":1752648480000,"o":118284.9,"h":118323.2,"l":118285,"c":118317.5,"v":245400,"usd":2.07428373}
{"ts":1752648540000,"o":118317.5,"h":118332.9,"l":118310.1,"c":118318.9,"v":1118800,"usd":9.45472636}
{"ts":1752648600000,"o":118318.9,"h":118318.8,"l":118306.7,"c":118311.3,"v":150300,"usd":1.27029536}
{"ts":1752648660000,"o":118311.3,"h":118307.1,"l":118307.1,"c":118307.1,"v":800,"usd":0.00676208}
{"ts":1752648720000,"o":118307.1,"h":118307.1,"l":118300.2,"c":118307.1,"v":147000,"usd":1.24259484}
{"ts":1752648780000,"o":118307.1,"h":118340,"l":118322.6,"c":118340,"v":811500,"usd":6.85779789}
{"ts":1752648840000,"o":118340,"h":118350.2,"l":118340,"c":118340,"v":64800,"usd":0.54755776}
{"ts":1752648900000,"o":118340,"h":118330,"l":118330,"c":118330,"v":4200,"usd":0.03549378}
{"ts":1752648960000,"o":118330,"h":118331.2,"l":118300.2,"c":118331.2,"v":126300,"usd":1.06751397}
{"ts":1752649020000,"o":118331.2,"h":118342.4,"l":118331.3,"c":118335.8,"v":128600,"usd":1.08676769}
{"ts":1752649080000,"o":118335.8,"h":118350.3,"l":118327.6,"c":118350.2,"v":141800,"usd":1.1981919}
{"ts":1752649140000,"o":118350.2,"h":118361.5,"l":118350.3,"c":118350.3,"v":124100,"usd":1.04857979}
{"ts":1752649200000,"o":118350.3,"h":118350.3,"l":118350.3,"c":118350.3,"v":0,"usd":0}
{"ts":1752649260000,"o":118350.3,"h":118340.1,"l":118312.7,"c":118333.1,"v":406300,"usd":3.43348089}
{"ts":1752649320000,"o":118333.1,"h":118366.9,"l":118337.2,"c":118337.2,"v":110700,"usd":0.93539988}
{"ts":1752649380000,"o":118337.2,"h":118359.8,"l":118337.3,"c":118337.9,"v":209300,"usd":1.76855439}
{"ts":1752649440000,"o":118337.9,"h":118345.7,"l":118320.1,"c":118345.7,"v":79100,"usd":0.66848677}
{"ts":1752649500000,"o":118345.7,"h":118346.5,"l":118346.2,"c":118346.2,"v":7400,"usd":0.06252852}
{"ts":1752649560000,"o":118346.2,"h":118320,"l":118292,"c":118310.9,"v":360700,"usd":3.04880128}
{"ts":1752649620000,"o":118310.9,"h":118306.6,"l":118225.5,"c":118225.5,"v":310500,"usd":2.62549752}
{"ts":1752649680000,"o":118225.5,"h":118234.2,"l":118204.1,"c":118225.2,"v":327300,"usd":2.76866169}
{"ts":1752649740000,"o":118225.2,"h":118221.3,"l":118160.1,"c":118160.1,"v":740800,"usd":6.26772277}
{"ts":1752649800000,"o":118160.1,"h":118212,"l":118160.9,"c":118190.3,"v":333100,"usd":2.81881501}
{"ts":1752649860000,"o":118190.3,"h":118211.2,"l":118168.5,"c":118168.5,"v":353100,"usd":2.98785653}
{"ts":1752649920000,"o":118168.5,"h":118168.5,"l":118120.8,"c":118147.8,"v":366000,"usd":3.09764961}
{"ts":1752649980000,"o":118147.8,"h":118147.7,"l":118120.1,"c":118120.1,"v":18300,"usd":0.15489976}
{"ts":1752650040000,"o":118120.1,"h":118148.5,"l":118129.6,"c":118148.2,"v":73200,"usd":0.61962582}
{"ts":1752650100000,"o":118148.2,"h":118138.7,"l":118138.7,"c":118138.7,"v":68900,"usd":0.58321094}
{"ts":1752650160000,"o":118138.7,"h":118140,"l":118110.1,"c":118140,"v":137000,"usd":1.15984055}
{"ts":1752650220000,"o":118140,"h":118169.9,"l":118140,"c":118169.9,"v":426700,"usd":3.61161537}
{"ts":1752650280000,"o":118169.9,"h":118194.4,"l":118170,"c":118189.9,"v":21000,"usd":0.17767442}
{"ts":1752650340000,"o":118189.9,"h":118195.1,"l":118175.3,"c":118175.3,"v":110700,"usd":0.93671751}
{"ts":1752650400000,"o":118175.3,"h":118220,"l":118182,"c":118220,"v":144800,"usd":1.22518951}
{"ts":1752650460000,"o":118220,"h":118337.7,"l":118240,"c":118311.5,"v":301100,"usd":2.54536246}
{"ts":1752650520000,"o":118311.5,"h":118349.9,"l":118301.1,"c":118321.2,"v":140400,"usd":1.18642247}
{"ts":1752650580000,"o":118321.2,"h":118341.2,"l":118278,"c":118301.2,"v":111500,"usd":0.94241378}
{"ts":1752650640000,"o":118301.2,"h":118316.2,"l":118305.2,"c":118309.8,"v":23200,"usd":0.19609451}
{"ts":1752650700000,"o":118309.8,"h":118309.8,"l":118270,"c":118270,"v":18900,"usd":0.15977039}
{"ts":1752650760000,"o":118270,"h":118266.2,"l":118250.1,"c":118250.1,"v":3700,"usd":0.03128614}
{"ts":1752650820000,"o":118250.1,"h":118319.9,"l":118260.2,"c":118319.8,"v":69500,"usd":0.58752965}
{"ts":1752650880000,"o":118319.8,"h":118314.4,"l":118280,"c":118300,"v":146400,"usd":1.23752974}
{"ts":1752650940000,"o":118300,"h":118311.9,"l":118311.9,"c":118311.9,"v":600,"usd":0.00507132}
{"ts":1752651000000,"o":118311.9,"h":118312,"l":118312,"c":118312,"v":100,"usd":0.00084522}
{"ts":1752651060000,"o":118312,"h":118319.9,"l":118312,"c":118312,"v":148900,"usd":1.25845818}
{"ts":1752651120000,"o":118312,"h":118319.9,"l":118270,"c":118272.3,"v":55700,"usd":0.4708169}
{"ts":1752651180000,"o":118272.3,"h":118300,"l":118285.7,"c":118300,"v":4200,"usd":0.03550351}
{"ts":1752651240000,"o":118300,"h":118344,"l":118320,"c":118344,"v":130700,"usd":1.10443013}
{"ts":1752651300000,"o":118344,"h":118350.8,"l":118320.6,"c":118346.3,"v":59400,"usd":0.50195936}
{"ts":1752651360000,"o":118346.3,"h":118348.2,"l":118348.1,"c":118348.2,"v":2600,"usd":0.02196896}
{"ts":1752651420000,"o":118348.2,"h":118360,"l":118348.2,"c":118359.9,"v":152300,"usd":1.28683808}
{"ts":1752651480000,"o":118359.9,"h":118360,"l":118352.2,"c":118352.2,"v":65000,"usd":0.5491966}
{"ts":1752651540000,"o":118352.2,"h":118346,"l":118340.1,"c":118346,"v":80300,"usd":0.67854618}
{"ts":1752651600000,"o":118346,"h":118372.7,"l":118346,"c":118372.7,"v":44400,"usd":0.37513998}
{"ts":1752651660000,"o":118372.7,"h":118377.1,"l":118368.6,"c":118368.6,"v":108000,"usd":0.9123744}
{"ts":1752651720000,"o":118368.6,"h":118368.6,"l":118310.1,"c":118329.9,"v":165400,"usd":1.39759455}
{"ts":1752651780000,"o":118329.9,"h":118330,"l":118300,"c":118300,"v":215800,"usd":1.82373424}
{"ts":1752651840000,"o":118300,"h":118300.1,"l":118270,"c":118300,"v":98600,"usd":0.83359802}
{"ts":1752651900000,"o":118300,"h":118325.5,"l":118238.1,"c":118238.1,"v":159600,"usd":1.34911668}
{"ts":1752651960000,"o":118238.1,"h":118268,"l":118236.3,"c":118259.9,"v":117800,"usd":0.99613396}
{"ts":1752652020000,"o":118259.9,"h":118240.1,"l":118181.5,"c":118185.3,"v":400200,"usd":3.38587615}
{"ts":1752652080000,"o":118185.3,"h":118213.4,"l":118193.4,"c":118211.7,"v":2700,"usd":0.02284336}
{"ts":1752652140000,"o":118211.7,"h":118260,"l":118209.5,"c":118257.8,"v":150800,"usd":1.27556485}
{"ts":1752652200000,"o":118257.8,"h":118257.8,"l":118257.8,"c":118257.8,"v":4000,"usd":0.0338244}
{"ts":1752652260000,"o":118257.8,"h":118280,"l":118257.8,"c":118280,"v":171500,"usd":1.45021851}
{"ts":1752652320000,"o":118280,"h":118297.3,"l":118248.1,"c":118248.1,"v":33700,"usd":0.28492465}
{"ts":1752652380000,"o":118248.1,"h":118272.2,"l":118256.2,"c":118272.2,"v":8300,"usd":0.07018151}
{"ts":1752652440000,"o":118272.2,"h":118271.3,"l":118250.1,"c":118250.1,"v":18800,"usd":0.15896533}
{"ts":1752652500000,"o":118250.1,"h":118250.1,"l":118250.1,"c":118250.1,"v":13300,"usd":0.11247411}
{"ts":1752652560000,"o":118250.1,"h":118271.4,"l":118271.4,"c":118271.4,"v":5000,"usd":0.0422755}
{"ts":1752652620000,"o":118271.4,"h":118271.3,"l":118240.1,"c":118240.1,"v":23400,"usd":0.19787654}
{"ts":1752652680000,"o":118240.1,"h":118240.1,"l":118200.5,"c":118200.5,"v":106900,"usd":0.90422568}
{"ts":1752652740000,"o":118200.5,"h":118250,"l":118190.1,"c":118250,"v":59300,"usd":0.50169628}
{"ts":1752652800000,"o":118250,"h":118268.4,"l":118259.9,"c":118268.4,"v":140500,"usd":1.18802955}
{"ts":1752652860000,"o":118268.4,"h":118280,"l":118237.9,"c":118277.4,"v":174900,"usd":1.47881434}
{"ts":1752652920000,"o":118277.4,"h":118299.9,"l":118250.1,"c":118299.9,"v":120800,"usd":1.02150414}
{"ts":1752652980000,"o":118299.9,"h":118330.3,"l":118250,"c":118330.3,"v":94400,"usd":0.79795246}
{"ts":1752653040000,"o":118330.3,"h":118330,"l":118297.2,"c":118317,"v":301700,"usd":2.54985446}
{"ts":1752653100000,"o":118317,"h":118321.1,"l":118281.7,"c":118281.7,"v":161600,"usd":1.36581988}
{"ts":1752653160000,"o":118281.7,"h":118330.5,"l":118280.1,"c":118280.1,"v":29600,"usd":0.25020001}
{"ts":1752653220000,"o":118280.1,"h":118311.8,"l":118290,"c":118311.8,"v":58300,"usd":0.49280402}
{"ts":1752653280000,"o":118311.8,"h":118329.5,"l":118311.8,"c":118327.8,"v":33500,"usd":0.28310959}
{"ts":1752653340000,"o":118327.8,"h":118314.8,"l":118280.1,"c":118280.1,"v":13500,"usd":0.11412092}
{"ts":1752653400000,"o":118280.1,"h":118332.8,"l":118280,"c":118332.7,"v":10800,"usd":0.09127492}
{"ts":1752653460000,"o":118332.7,"h":118332.7,"l":118270.7,"c":118277.5,"v":195200,"usd":1.64979987}
{"ts":1752653520000,"o":118277.5,"h":118277.5,"l":118218,"c":118218.3,"v":24400,"usd":0.20637237}
{"ts":1752653580000,"o":118218.3,"h":118254.8,"l":118200.1,"c":118254.8,"v":124600,"usd":1.05396498}
{"ts":1752653640000,"o":118254.8,"h":118271.1,"l":118238.6,"c":118250,"v":37800,"usd":0.31962262}
{"ts":1752653700000,"o":118250,"h":118255,"l":118210.1,"c":118255,"v":174100,"usd":1.47278601}
{"ts":1752653760000,"o":118255,"h":118251.9,"l":118227.6,"c":118233.2,"v":139900,"usd":1.18322214}
{"ts":1752653820000,"o":118233.2,"h":118220.2,"l":118220.1,"c":118220.2,"v":26900,"usd":0.22754172}
{"ts":1752653880000,"o":118220.2,"h":118220.1,"l":118220.1,"c":118220.1,"v":14100,"usd":0.11926908}
{"ts":1752653940000,"o":118220.1,"h":118280,"l":118246.5,"c":118280,"v":50600,"usd":0.42791657}
{"ts":1752654000000,"o":118280,"h":118294.4,"l":118253.1,"c":118268,"v":131000,"usd":1.10766446}
{"ts":1752654060000,"o":118268,"h":118356.7,"l":118277,"c":118282.1,"v":705000,"usd":5.95896904}
{"ts":1752654120000,"o":118282.1,"h":118281.9,"l":118250.1,"c":118280,"v":80200,"usd":0.67812605}
{"ts":1752654180000,"o":118280,"h":118300,"l":118290.9,"c":118300,"v":5000,"usd":0.04226826}
{"ts":1752654240000,"o":118300,"h":118329.9,"l":118300,"c":118300,"v":80100,"usd":0.67693196}
{"ts":1752654300000,"o":118300,"h":118313.3,"l":118270.1,"c":118270.1,"v":147900,"usd":1.25039371}
{"ts":1752654360000,"o":118270.1,"h":118280,"l":118280,"c":118280,"v":200,"usd":0.0016909}
{"ts":1752654420000,"o":118280,"h":118294.1,"l":118272.5,"c":118272.5,"v":7800,"usd":0.06594258}
{"ts":1752654480000,"o":118272.5,"h":118272.5,"l":118272.5,"c":118272.5,"v":0,"usd":0}
{"ts":1752654540000,"o":118272.5,"h":118303.1,"l":118276.3,"c":118298,"v":119900,"usd":1.01372771}
{"ts":1752654600000,"o":118298,"h":118303.1,"l":118297.2,"c":118303.1,"v":63100,"usd":0.53339316}
{"ts":1752654660000,"o":118303.1,"h":118392,"l":118318.3,"c":118392,"v":238100,"usd":2.01170022}
{"ts":1752654720000,"o":118392,"h":118412.8,"l":118390,"c":118400.1,"v":333000,"usd":2.8123939}
{"ts":1752654780000,"o":118400.1,"h":118415.5,"l":118380.1,"c":118401.1,"v":131500,"usd":1.11066058}
{"ts":1752654840000,"o":118401.1,"h":118449,"l":118406.2,"c":118430.7,"v":276300,"usd":2.33304279}
{"ts":1752654900000,"o":118430.7,"h":118444.9,"l":118420.3,"c":118426.5,"v":30600,"usd":0.25836526}
{"ts":1752654960000,"o":118426.5,"h":118523.7,"l":118446.7,"c":118508.4,"v":809800,"usd":6.83371282}
{"ts":1752655020000,"o":118508.4,"h":118514.3,"l":118470.1,"c":118480,"v":97500,"usd":0.82278626}
{"ts":1752655080000,"o":118480,"h":118752.7,"l":118500,"c":118735.1,"v":3107800,"usd":26.19721568}
{"ts":1752655140000,"o":118735.1,"h":118823,"l":118670.1,"c":118791.7,"v":1420300,"usd":11.96111278}
{"ts":1752655200000,"o":118791.7,"h":118780,"l":118718.9,"c":118774.4,"v":386500,"usd":3.25484729}
{"ts":1752655260000,"o":118774.4,"h":118775.3,"l":118660,"c":118709.5,"v":763200,"usd":6.42929396}
{"ts":1752655320000,"o":118709.5,"h":118822.7,"l":118690.2,"c":118767.9,"v":818600,"usd":6.89063075}
{"ts":1752655380000,"o":118767.9,"h":118800,"l":118751.9,"c":118799.9,"v":267300,"usd":2.25069297}
{"ts":1752655440000,"o":118799.9,"h":118822,"l":118778.8,"c":118819.9,"v":184000,"usd":1.54875895}
{"ts":1752655500000,"o":118819.9,"h":118850,"l":118822.7,"c":118849.9,"v":500700,"usd":4.21379631}
{"ts":1752655560000,"o":118849.9,"h":118850,"l":118780.1,"c":118809.5,"v":275100,"usd":2.31534541}
{"ts":1752655620000,"o":118809.5,"h":118819.7,"l":118759.3,"c":118759.3,"v":116900,"usd":0.98408511}
{"ts":1752655680000,"o":118759.3,"h":118774.9,"l":118750.1,"c":118774.9,"v":134800,"usd":1.13513605}
{"ts":1752655740000,"o":118774.9,"h":118774.9,"l":118750.1,"c":118762.8,"v":145300,"usd":1.22341552}
{"ts":1752655800000,"o":118762.8,"h":118792.7,"l":118750.1,"c":118792.7,"v":163700,"usd":1.3782671}
{"ts":1752655860000,"o":118792.7,"h":118792.7,"l":118777.8,"c":118777.8,"v":25100,"usd":0.21129356}
{"ts":1752655920000,"o":118777.8,"h":118788,"l":118777.7,"c":118788,"v":23400,"usd":0.19700337}
{"ts":1752655980000,"o":118788,"h":118787.9,"l":118734.4,"c":118756.2,"v":710000,"usd":5.97879666}
{"ts":1752656040000,"o":118756.2,"h":118800,"l":118763.1,"c":118800,"v":543900,"usd":4.57863217}
{"ts":1752656100000,"o":118800,"h":118809.2,"l":118780.1,"c":118802.1,"v":71600,"usd":0.60271149}
{"ts":1752656160000,"o":118802.1,"h":118802.1,"l":118770.1,"c":118770.1,"v":20600,"usd":0.17340644}
{"ts":1752656220000,"o":118770.1,"h":118770.1,"l":118750.7,"c":118757.3,"v":202100,"usd":1.70167039}
{"ts":1752656280000,"o":118757.3,"h":118770.1,"l":118755.8,"c":118755.8,"v":79500,"usd":0.66938682}
{"ts":1752656340000,"o":118755.8,"h":118755.9,"l":118755.8,"c":118755.9,"v":12200,"usd":0.10273132}
{"ts":1752656400000,"o":118755.9,"h":118770.2,"l":118755.8,"c":118770.2,"v":53900,"usd":0.45383234}
{"ts":1752656460000,"o":118770.2,"h":118817.8,"l":118764,"c":118774.3,"v":235500,"usd":1.98251652}
{"ts":1752656520000,"o":118774.3,"h":118799.9,"l":118766.9,"c":118766.9,"v":97100,"usd":0.81738267}
{"ts":1752656580000,"o":118766.9,"h":118788.8,"l":118767,"c":118769,"v":52500,"usd":0.44196566}
{"ts":1752656640000,"o":118769,"h":118799.9,"l":118782.6,"c":118790.5,"v":64600,"usd":0.5438026}
{"ts":1752656700000,"o":118790.5,"h":118790.5,"l":118772.2,"c":118777,"v":85000,"usd":0.71561862}
{"ts":1752656760000,"o":118777,"h":118792,"l":118772.3,"c":118787.8,"v":13700,"usd":0.11533065}
{"ts":1752656820000,"o":118787.8,"h":118791.8,"l":118772.3,"c":118778.2,"v":99400,"usd":0.83682924}
{"ts":1752656880000,"o":118778.2,"h":118840,"l":118798.2,"c":118839.9,"v":55900,"usd":0.47042617}
{"ts":1752656940000,"o":118839.9,"h":118950,"l":118855.1,"c":118949.9,"v":425800,"usd":3.58140645}
{"ts":1752657000000,"o":118949.9,"h":118950,"l":118930,"c":118949.9,"v":60600,"usd":0.50950549}
{"ts":1752657060000,"o":118949.9,"h":119049.9,"l":118950,"c":119016.5,"v":703500,"usd":5.91122794}
{"ts":1752657120000,"o":119016.5,"h":119044.2,"l":119003.5,"c":119035.2,"v":93900,"usd":0.7888962}
{"ts":1752657180000,"o":119035.2,"h":119100,"l":119020.7,"c":119074.5,"v":297200,"usd":2.49623553}
{"ts":1752657240000,"o":119074.5,"h":119099.9,"l":119049.6,"c":119072.7,"v":385100,"usd":3.23419135}
{"ts":1752657300000,"o":119072.7,"h":119091.5,"l":119030,"c":119060,"v":136700,"usd":1.14807708}
{"ts":1752657360000,"o":119060,"h":119080.1,"l":119039.7,"c":119052,"v":167700,"usd":1.40844499}
{"ts":1752657420000,"o":119052,"h":119078.6,"l":119041.6,"c":119041.6,"v":408200,"usd":3.42841128}
{"ts":1752657480000,"o":119041.6,"h":119097.3,"l":118982.6,"c":119090.2,"v":387700,"usd":3.2574496}
{"ts":1752657540000,"o":119090.2,"h":119116.4,"l":119072.3,"c":119096.5,"v":592800,"usd":4.97723876}
{"ts":1752657600000,"o":119096.5,"h":119145.4,"l":119094.9,"c":119145.4,"v":390800,"usd":3.28056473}
{"ts":1752657660000,"o":119145.4,"h":119156.8,"l":119130.4,"c":119140.1,"v":228400,"usd":1.91690323}
{"ts":1752657720000,"o":119140.1,"h":119140,"l":119090,"c":119090,"v":340300,"usd":2.85698119}
{"ts":1752657780000,"o":119090,"h":119131.8,"l":119065.6,"c":119131.8,"v":303400,"usd":2.54772731}
{"ts":1752657840000,"o":119131.8,"h":119161.9,"l":119130.1,"c":119130.1,"v":415600,"usd":3.48794298}
{"ts":1752657900000,"o":119130.1,"h":119130,"l":119074.2,"c":119074.2,"v":61400,"usd":0.51551813}
{"ts":1752657960000,"o":119074.2,"h":119138.1,"l":119028.7,"c":119138.1,"v":239400,"usd":2.01044087}
{"ts":1752658020000,"o":119138.1,"h":119179.1,"l":119130,"c":119179.1,"v":238200,"usd":1.99887224}
{"ts":1752658080000,"o":119179.1,"h":119292.7,"l":119179.1,"c":119227.4,"v":848000,"usd":7.11176356}
{"ts":1752658140000,"o":119227.4,"h":119246.1,"l":119218.9,"c":119227.6,"v":170500,"usd":1.42995951}
{"ts":1752658200000,"o":119227.6,"h":119231.2,"l":119210,"c":119210.1,"v":106700,"usd":0.89495184}
{"ts":1752658260000,"o":119210.1,"h":119244,"l":119200.8,"c":119214.4,"v":122100,"usd":1.02408884}
{"ts":1752658320000,"o":119214.4,"h":119274.3,"l":119220,"c":119274.3,"v":145100,"usd":1.21693427}
{"ts":1752658380000,"o":119274.3,"h":119274.2,"l":119240,"c":119240,"v":150800,"usd":1.26444672}
{"ts":1752658440000,"o":119240,"h":119264,"l":119131.5,"c":119131.5,"v":2561300,"usd":21.48707194}
{"ts":1752658500000,"o":119131.5,"h":119175.8,"l":119104.8,"c":119162.5,"v":1726300,"usd":14.48762303}
{"ts":1752658560000,"o":119162.5,"h":119163.1,"l":119073,"c":119103.4,"v":411500,"usd":3.45430081}
{"ts":1752658620000,"o":119103.4,"h":119098.6,"l":119028.8,"c":119079.9,"v":987000,"usd":8.29126308}
{"ts":1752658680000,"o":119079.9,"h":119087.8,"l":119040,"c":119040,"v":90000,"usd":0.75593606}
{"ts":1752658740000,"o":119040,"h":119070.1,"l":119008,"c":119039.9,"v":237500,"usd":1.99528355}
{"ts":1752658800000,"o":119039.9,"h":119066.4,"l":119028,"c":119066.4,"v":87400,"usd":0.73418746}
{"ts":1752658860000,"o":119066.4,"h":119080,"l":119028,"c":119039.7,"v":310000,"usd":2.60376483}
{"ts":1752658920000,"o":119039.7,"h":119045,"l":118960.1,"c":118990.2,"v":257000,"usd":2.15977834}
{"ts":1752658980000,"o":118990.2,"h":119016.3,"l":118970,"c":118970,"v":54600,"usd":0.45882679}
{"ts":1752659040000,"o":118970,"h":118965.4,"l":118855.3,"c":118947,"v":403700,"usd":3.39441915}
{"ts":1752659100000,"o":118947,"h":118960,"l":118823.8,"c":118924.9,"v":840800,"usd":7.07308705}
{"ts":1752659160000,"o":118924.9,"h":118949.6,"l":118860.8,"c":118860.8,"v":322800,"usd":2.71457195}
{"ts":1752659220000,"o":118860.8,"h":118890,"l":118820,"c":118890,"v":147200,"usd":1.23842809}
{"ts":1752659280000,"o":118890,"h":118915.4,"l":118862.9,"c":118896.4,"v":54500,"usd":0.45845192}
{"ts":1752659340000,"o":118896.4,"h":119152.9,"l":118913.8,"c":119152.9,"v":1091900,"usd":9.17296173}
{"ts":1752659400000,"o":119152.9,"h":119181.2,"l":119119.9,"c":119141.4,"v":99000,"usd":0.83082212}
{"ts":1752659460000,"o":119141.4,"h":119190,"l":119126.5,"c":119179.9,"v":316800,"usd":2.65838497}
{"ts":1752659520000,"o":119179.9,"h":119200,"l":119140.1,"c":119197,"v":433100,"usd":3.63378962}
{"ts":1752659580000,"o":119197,"h":119200,"l":119191.5,"c":119200,"v":562100,"usd":4.71564836}
{"ts":1752659640000,"o":119200,"h":119255.7,"l":119199.9,"c":119220.5,"v":8949200,"usd":75.07596966}
{"ts":1752659700000,"o":119220.5,"h":119220.4,"l":119130,"c":119178.7,"v":608800,"usd":5.10847132}
{"ts":1752659760000,"o":119178.7,"h":119161,"l":119126.3,"c":119148.9,"v":478300,"usd":4.0146177}
{"ts":1752659820000,"o":119148.9,"h":119175.6,"l":119126.3,"c":119152,"v":434900,"usd":3.6500724}
{"ts":1752659880000,"o":119152,"h":119176.3,"l":119148.2,"c":119154.4,"v":32600,"usd":0.27357455}
{"ts":1752659940000,"o":119154.4,"h":119180,"l":119140.1,"c":119161.3,"v":111800,"usd":0.93824913}
{"ts":1752660000000,"o":119161.3,"h":119254.7,"l":119160.2,"c":119254.7,"v":111900,"usd":0.93887331}
{"ts":1752660060000,"o":119254.7,"h":119275.8,"l":119200,"c":119200,"v":102500,"usd":0.85968057}
{"ts":1752660120000,"o":119200,"h":119200,"l":119173.1,"c":119176.6,"v":398200,"usd":3.34103958}
{"ts":1752660180000,"o":119176.6,"h":119190,"l":119171.4,"c":119183.9,"v":473900,"usd":3.97608155}
{"ts":1752660240000,"o":119183.9,"h":119255.1,"l":119170.9,"c":119255.1,"v":211000,"usd":1.76991446}
{"ts":1752660300000,"o":119255.1,"h":119255,"l":119227.3,"c":119247.5,"v":93200,"usd":0.7815669}
{"ts":1752660360000,"o":119247.5,"h":119227.7,"l":119214.3,"c":119214.3,"v":76400,"usd":0.64082834}
{"ts":1752660420000,"o":119214.3,"h":119219.3,"l":119200.9,"c":119201,"v":15100,"usd":0.12666042}
{"ts":1752660480000,"o":119201,"h":119209.9,"l":119165.6,"c":119204.2,"v":234600,"usd":1.96828195}
{"ts":1752660540000,"o":119204.2,"h":119233.7,"l":119192.3,"c":119233.7,"v":155100,"usd":1.30092115}
{"ts":1752660600000,"o":119233.7,"h":119233.7,"l":119218.1,"c":119228.2,"v":21600,"usd":0.18115845}
{"ts":1752660660000,"o":119228.2,"h":119228,"l":119227.3,"c":119227.3,"v":44600,"usd":0.37407358}
{"ts":1752660720000,"o":119227.3,"h":119258.9,"l":119194.1,"c":119258.9,"v":404900,"usd":3.39596017}
{"ts":1752660780000,"o":119258.9,"h":119319.9,"l":119258.8,"c":119308.2,"v":325000,"usd":2.72413583}
{"ts":1752660840000,"o":119308.2,"h":119329.7,"l":119275.8,"c":119298,"v":156100,"usd":1.308399}
{"ts":1752660900000,"o":119298,"h":119277.6,"l":119254.3,"c":119254.4,"v":153200,"usd":1.28452196}
{"ts":1752660960000,"o":119254.4,"h":119316.7,"l":119257.5,"c":119293.2,"v":1020900,"usd":8.55760243}
{"ts":1752661020000,"o":119293.2,"h":119321,"l":119257.4,"c":119257.4,"v":1310700,"usd":10.98613208}
{"ts":1752661080000,"o":119257.4,"h":119262.5,"l":119153.2,"c":119172.1,"v":1101000,"usd":9.2393642}
{"ts":1752661140000,"o":119172.1,"h":119260,"l":119164.1,"c":119260,"v":26400,"usd":0.22143503}
{"ts":1752661200000,"o":119260,"h":119280.3,"l":119225.6,"c":119272.3,"v":430700,"usd":3.6115961}
{"ts":1752661260000,"o":119272.3,"h":119303.9,"l":119272.2,"c":119303.9,"v":168700,"usd":1.41430876}
{"ts":1752661320000,"o":119303.9,"h":119330.7,"l":119283.3,"c":119293.1,"v":167300,"usd":1.40234799}
{"ts":1752661380000,"o":119293.1,"h":119360,"l":119290,"c":119290,"v":403900,"usd":3.38498436}
{"ts":1752661440000,"o":119290,"h":119330,"l":119262.5,"c":119330,"v":246300,"usd":2.06474526}
{"ts":1752661500000,"o":119330,"h":119330,"l":119304,"c":119304,"v":205700,"usd":1.72411056}
{"ts":1752661560000,"o":119304,"h":119304,"l":119226.7,"c":119236.8,"v":404600,"usd":3.39206413}
{"ts":1752661620000,"o":119236.8,"h":119282.7,"l":119232.7,"c":119262.9,"v":92300,"usd":0.77406118}
{"ts":1752661680000,"o":119262.9,"h":119250.1,"l":119217,"c":119217,"v":110400,"usd":0.92591863}
{"ts":1752661740000,"o":119217,"h":119240,"l":119210.1,"c":119222.3,"v":177300,"usd":1.48726762}
{"ts":1752661800000,"o":119222.3,"h":119252.5,"l":119210.1,"c":119210.1,"v":159600,"usd":1.33877848}
{"ts":1752661860000,"o":119210.1,"h":119210.1,"l":119155.4,"c":119200,"v":387100,"usd":3.24773405}
{"ts":1752661920000,"o":119200,"h":119239.9,"l":119139,"c":119151.1,"v":219900,"usd":1.84545858}
{"ts":1752661980000,"o":119151.1,"h":119170,"l":119150,"c":119168.5,"v":90800,"usd":0.76203508}
{"ts":1752662040000,"o":119168.5,"h":119160,"l":119077.9,"c":119077.9,"v":387800,"usd":3.25548817}
{"ts":1752662100000,"o":119077.9,"h":119077.2,"l":119019.2,"c":119030.1,"v":374900,"usd":3.14929899}
{"ts":1752662160000,"o":119030.1,"h":119046.8,"l":119034.3,"c":119046.8,"v":106900,"usd":0.8980412}
{"ts":1752662220000,"o":119046.8,"h":119057.3,"l":119040.3,"c":119057.3,"v":502600,"usd":4.22183841}
{"ts":1752662280000,"o":119057.3,"h":119051.7,"l":118982,"c":119042.6,"v":1974100,"usd":16.58534327}
{"ts":1752662340000,"o":119042.6,"h":119020,"l":118904.5,"c":118939.8,"v":460400,"usd":3.86974693}
{"ts":1752662400000,"o":118939.8,"h":118976.8,"l":118925.7,"c":118976.8,"v":147500,"usd":1.24018693}
{"ts":1752662460000,"o":118976.8,"h":119054.6,"l":118976.8,"c":119000,"v":460200,"usd":3.86694348}
{"ts":1752662520000,"o":119000,"h":119000,"l":118875.1,"c":118876.5,"v":534600,"usd":4.49497474}
{"ts":1752662580000,"o":118876.5,"h":118933.8,"l":118875,"c":118885,"v":128000,"usd":1.07654422}
{"ts":1752662640000,"o":118885,"h":118885,"l":118867.1,"c":118885,"v":241000,"usd":2.02724261}
{"ts":1752662700000,"o":118885,"h":118906.5,"l":118884.4,"c":118884.4,"v":10100,"usd":0.08494115}
{"ts":1752662760000,"o":118884.4,"h":118928,"l":118880.1,"c":118903.8,"v":181000,"usd":1.52225623}
{"ts":1752662820000,"o":118903.8,"h":118944.8,"l":118900.1,"c":118944.8,"v":136900,"usd":1.15130452}
{"ts":1752662880000,"o":118944.8,"h":118989.7,"l":118929.3,"c":118977,"v":667900,"usd":5.61509543}
{"ts":1752662940000,"o":118977,"h":118960,"l":118942.3,"c":118960,"v":7300,"usd":0.06136603}
{"ts":1752663000000,"o":118960,"h":118977.7,"l":118955.6,"c":118961.1,"v":148700,"usd":1.24992205}
{"ts":1752663060000,"o":118961.1,"h":118961,"l":118910,"c":118929.2,"v":524000,"usd":4.40558986}
{"ts":1752663120000,"o":118929.2,"h":118958,"l":118920.1,"c":118920.1,"v":581300,"usd":4.88748043}
{"ts":1752663180000,"o":118920.1,"h":118920.1,"l":118920.1,"c":118920.1,"v":54700,"usd":0.4599723}
{"ts":1752663240000,"o":118920.1,"h":118948.4,"l":118916.1,"c":118939,"v":97500,"usd":0.81989329}
{"ts":1752663300000,"o":118939,"h":118920,"l":118830,"c":118850.2,"v":232000,"usd":1.9516406}
{"ts":1752663360000,"o":118850.2,"h":118881.4,"l":118824.9,"c":118824.9,"v":64900,"usd":0.54602234}
{"ts":1752663420000,"o":118824.9,"h":118850.2,"l":118800.1,"c":118810,"v":107100,"usd":0.90135027}
{"ts":1752663480000,"o":118810,"h":118809.8,"l":118790,"c":118790,"v":165800,"usd":1.39554269}
{"ts":1752663540000,"o":118790,"h":118820,"l":118789.4,"c":118810.7,"v":214700,"usd":1.80721027}
{"ts":1752663600000,"o":118810.7,"h":118821,"l":118800,"c":118800,"v":413900,"usd":3.48380517}
{"ts":1752663660000,"o":118800,"h":118851.6,"l":118780.1,"c":118836.8,"v":103600,"usd":0.87197976}
{"ts":1752663720000,"o":118836.8,"h":118823.8,"l":118774.3,"c":118780,"v":576700,"usd":4.85432633}
{"ts":1752663780000,"o":118780,"h":118809.9,"l":118716.6,"c":118728.2,"v":100300,"usd":0.84459491}
{"ts":1752663840000,"o":118728.2,"h":118740.3,"l":118702.8,"c":118733.5,"v":283800,"usd":2.39058793}
{"ts":1752663900000,"o":118733.5,"h":118740,"l":118707,"c":118740,"v":116600,"usd":0.9820735}
{"ts":1752663960000,"o":118740,"h":118839.9,"l":118740,"c":118839.9,"v":111800,"usd":0.94116283}
{"ts":1752664020000,"o":118839.9,"h":118922.1,"l":118840,"c":118860.1,"v":939800,"usd":7.90639204}
{"ts":1752664080000,"o":118860.1,"h":118897,"l":118827.9,"c":118851.5,"v":44000,"usd":0.37018691}
{"ts":1752664140000,"o":118851.5,"h":118860,"l":118830.4,"c":118860,"v":105200,"usd":0.88526201}
{"ts":1752664200000,"o":118860,"h":118896.7,"l":118860.1,"c":118873,"v":126200,"usd":1.06164755}
{"ts":1752664260000,"o":118873,"h":118896.9,"l":118870.1,"c":118896.9,"v":109400,"usd":0.92019521}
{"ts":1752664320000,"o":118896.9,"h":118912.6,"l":118880,"c":118880,"v":138400,"usd":1.16419289}
{"ts":1752664380000,"o":118880,"h":118880.6,"l":118870,"c":118870.1,"v":243300,"usd":2.04663835}
{"ts":1752664440000,"o":118870.1,"h":118959.9,"l":118898.6,"c":118935.5,"v":21200,"usd":0.17822957}
{"ts":1752664500000,"o":118935.5,"h":118935.5,"l":118900.1,"c":118919.4,"v":103300,"usd":0.86872548}
{"ts":1752664560000,"o":118919.4,"h":118921.9,"l":118880.1,"c":118913.3,"v":249400,"usd":2.09773711}
{"ts":1752664620000,"o":118913.3,"h":118913.3,"l":118880,"c":118880,"v":96700,"usd":0.81332135}
{"ts":1752664680000,"o":118880,"h":118870,"l":118830,"c":118860,"v":213900,"usd":1.79961938}
{"ts":1752664740000,"o":118860,"h":118881.4,"l":118859.9,"c":118859.9,"v":230700,"usd":1.94086883}
{"ts":1752664800000,"o":118859.9,"h":118870.6,"l":118833.6,"c":118860,"v":23800,"usd":0.20025516}
{"ts":1752664860000,"o":118860,"h":118851.1,"l":118840,"c":118840,"v":42600,"usd":0.35843685}
{"ts":1752664920000,"o":118840,"h":118869.6,"l":118830.1,"c":118869.6,"v":68300,"usd":0.57471131}
{"ts":1752664980000,"o":118869.6,"h":118872.8,"l":118845.5,"c":118845.5,"v":56400,"usd":0.47446045}
{"ts":1752665040000,"o":118845.5,"h":118878.7,"l":118878.7,"c":118878.7,"v":1300,"usd":0.01093547}
{"ts":1752665100000,"o":118878.7,"h":118924.3,"l":118860.4,"c":118924.3,"v":443800,"usd":3.73272843}
{"ts":1752665160000,"o":118924.3,"h":118960,"l":118903.6,"c":118920,"v":79600,"usd":0.66926176}
{"ts":1752665220000,"o":118920,"h":118939.5,"l":118920,"c":118932.2,"v":18900,"usd":0.15890664}
{"ts":1752665280000,"o":118932.2,"h":118940,"l":118921.8,"c":118940,"v":2500,"usd":0.02102121}
{"ts":1752665340000,"o":118940,"h":118966.5,"l":118921.1,"c":118937.1,"v":24100,"usd":0.20259623}
{"ts":1752665400000,"o":118937.1,"h":118956.7,"l":118933.1,"c":118954,"v":20000,"usd":0.16812907}
{"ts":1752665460000,"o":118954,"h":118953.9,"l":118909.6,"c":118931.9,"v":40400,"usd":0.33967834}
{"ts":1752665520000,"o":118931.9,"h":118940,"l":118931.9,"c":118940,"v":121800,"usd":1.024047}
{"ts":1752665580000,"o":118940,"h":118956.7,"l":118920,"c":118920,"v":188700,"usd":1.58649337}
{"ts":1752665640000,"o":118920,"h":118913,"l":118880,"c":118913,"v":221900,"usd":1.86647323}
{"ts":1752665700000,"o":118913,"h":118911.4,"l":118880,"c":118885.6,"v":29400,"usd":0.24726437}
{"ts":1752665760000,"o":118885.6,"h":118899.9,"l":118899.9,"c":118899.9,"v":45200,"usd":0.38015008}
{"ts":1752665820000,"o":118899.9,"h":118899.9,"l":118899.9,"c":118899.9,"v":59600,"usd":0.50125984}
{"ts":1752665880000,"o":118899.9,"h":118899.9,"l":118870.1,"c":118870.1,"v":86800,"usd":0.73004422}
{"ts":1752665940000,"o":118870.1,"h":118900.9,"l":118870.1,"c":118900.9,"v":73400,"usd":0.6173592}
{"ts":1752666000000,"o":118900.9,"h":118914,"l":118884.4,"c":118905,"v":231900,"usd":1.9504421}
{"ts":1752666060000,"o":118905,"h":118888.5,"l":118880,"c":118888.4,"v":131700,"usd":1.10779431}
{"ts":1752666120000,"o":118888.4,"h":118879.2,"l":118870.8,"c":118879.2,"v":7500,"usd":0.06308931}
{"ts":1752666180000,"o":118879.2,"h":118899.9,"l":118870.1,"c":118870.1,"v":185100,"usd":1.55679183}
{"ts":1752666240000,"o":118870.1,"h":118909.5,"l":118885.3,"c":118909.5,"v":81700,"usd":0.68712828}
{"ts":1752666300000,"o":118909.5,"h":118968.5,"l":118915.1,"c":118967.9,"v":54200,"usd":0.45562258}
{"ts":1752666360000,"o":118967.9,"h":118967.8,"l":118930,"c":118930,"v":36600,"usd":0.30765854}
{"ts":1752666420000,"o":118930,"h":118946.9,"l":118934.1,"c":118946.9,"v":6600,"usd":0.05548793}
{"ts":1752666480000,"o":118946.9,"h":118959.9,"l":118952.1,"c":118959.9,"v":23400,"usd":0.1967059}
{"ts":1752666540000,"o":118959.9,"h":118966,"l":118949.5,"c":118966,"v":166800,"usd":1.40225398}
{"ts":1752666600000,"o":118966,"h":118964.9,"l":118928.4,"c":118938.8,"v":194400,"usd":1.63432479}
{"ts":1752666660000,"o":118938.8,"h":118940.2,"l":118910,"c":118910,"v":43300,"usd":0.36408528}
{"ts":1752666720000,"o":118910,"h":118898.5,"l":118898.4,"c":118898.4,"v":111800,"usd":0.9402939}
{"ts":1752666780000,"o":118898.4,"h":118891.5,"l":118887.1,"c":118887.1,"v":9600,"usd":0.08074611}
{"ts":1752666840000,"o":118887.1,"h":118887,"l":118880.1,"c":118880.1,"v":16700,"usd":0.14046952}
{"ts":1752666900000,"o":118880.1,"h":118880.1,"l":118867,"c":118867,"v":100800,"usd":0.84794994}
{"ts":1752666960000,"o":118867,"h":118862.2,"l":118755.6,"c":118755.6,"v":394200,"usd":3.31806971}
{"ts":1752667020000,"o":118755.6,"h":118831.2,"l":118755.7,"c":118831,"v":697400,"usd":5.87155485}
{"ts":1752667080000,"o":118831,"h":118831,"l":118822.5,"c":118823,"v":22200,"usd":0.18682044}
{"ts":1752667140000,"o":118823,"h":118820,"l":118770,"c":118781.5,"v":93900,"usd":0.79050001}
{"ts":1752667200000,"o":118781.5,"h":118802,"l":118790,"c":118802,"v":22100,"usd":0.18602954}
{"ts":1752667260000,"o":118802,"h":118833.2,"l":118808.5,"c":118808.5,"v":103300,"usd":0.86931125}
{"ts":1752667320000,"o":118808.5,"h":118808.4,"l":118755.7,"c":118772.7,"v":176400,"usd":1.48508982}
{"ts":1752667380000,"o":118772.7,"h":118789.3,"l":118757.6,"c":118789.3,"v":198600,"usd":1.67216295}
{"ts":1752667440000,"o":118789.3,"h":118840,"l":118789.3,"c":118840,"v":106800,"usd":0.89878186}
{"ts":1752667500000,"o":118840,"h":118845.4,"l":118828.1,"c":118828.1,"v":46000,"usd":0.38707689}
{"ts":1752667560000,"o":118828.1,"h":118885.2,"l":118832.4,"c":118885.2,"v":108800,"usd":0.91546252}
{"ts":1752667620000,"o":118885.2,"h":118900,"l":118881.1,"c":118887.7,"v":55600,"usd":0.46765046}
{"ts":1752667680000,"o":118887.7,"h":118926.5,"l":118899.6,"c":118900.1,"v":54100,"usd":0.45493667}
{"ts":1752667740000,"o":118900.1,"h":118956.4,"l":118902.5,"c":118930.6,"v":31700,"usd":0.26651016}
{"ts":1752667800000,"o":118930.6,"h":118954.8,"l":118939.7,"c":118939.7,"v":8800,"usd":0.07397901}
{"ts":1752667860000,"o":118939.7,"h":118939.6,"l":118899.5,"c":118899.5,"v":199700,"usd":1.67909971}
{"ts":1752667920000,"o":118899.5,"h":118890,"l":118890,"c":118890,"v":100,"usd":0.00084111}
{"ts":1752667980000,"o":118890,"h":118931.6,"l":118892.5,"c":118931.6,"v":29200,"usd":0.24554749}
{"ts":1752668040000,"o":118931.6,"h":118939.7,"l":118920,"c":118920,"v":19700,"usd":0.16563873}
{"ts":1752668100000,"o":118920,"h":118905.2,"l":118890,"c":118890,"v":24300,"usd":0.20436682}
{"ts":1752668160000,"o":118890,"h":118911,"l":118890.1,"c":118911,"v":13400,"usd":0.1126911}
{"ts":1752668220000,"o":118911,"h":118970,"l":118911.2,"c":118961,"v":135400,"usd":1.13838639}
{"ts":1752668280000,"o":118961,"h":118963.5,"l":118963.5,"c":118963.5,"v":14700,"usd":0.12356673}
{"ts":1752668340000,"o":118963.5,"h":118963.8,"l":118942,"c":118942.1,"v":119000,"usd":1.00033262}
{"ts":1752668400000,"o":118942.1,"h":118942,"l":118850,"c":118850,"v":202900,"usd":1.70664573}
{"ts":1752668460000,"o":118850,"h":118845.2,"l":118836,"c":118836,"v":35400,"usd":0.29788001}
{"ts":1752668520000,"o":118836,"h":118890,"l":118830,"c":118886.3,"v":144600,"usd":1.21671913}
{"ts":1752668580000,"o":118886.3,"h":118911.3,"l":118873.6,"c":118911.3,"v":40800,"usd":0.34315254}
{"ts":1752668640000,"o":118911.3,"h":118921.3,"l":118882.5,"c":118882.5,"v":121700,"usd":1.02365886}
{"ts":1752668700000,"o":118882.5,"h":118914.5,"l":118882.5,"c":118891.1,"v":41700,"usd":0.35074707}
{"ts":1752668760000,"o":118891.1,"h":118905,"l":118870,"c":118872.4,"v":914000,"usd":7.68764024}
{"ts":1752668820000,"o":118872.4,"h":118921.3,"l":118872.5,"c":118921.3,"v":49700,"usd":0.41799757}
{"ts":1752668880000,"o":118921.3,"h":118940,"l":118921.3,"c":118939.9,"v":37900,"usd":0.31865053}
{"ts":1752668940000,"o":118939.9,"h":118964.9,"l":118921.3,"c":118951.6,"v":68900,"usd":0.57934885}
{"ts":1752669000000,"o":118951.6,"h":118973.6,"l":118950,"c":118950.1,"v":100700,"usd":0.8465457}
{"ts":1752669060000,"o":118950.1,"h":119058.7,"l":118929.3,"c":118929.3,"v":1853000,"usd":15.57272121}
{"ts":1752669120000,"o":118929.3,"h":118921.2,"l":118670.1,"c":118670.1,"v":1354300,"usd":11.40101213}
{"ts":1752669180000,"o":118670.1,"h":118774.3,"l":118619,"c":118720,"v":1133500,"usd":9.54968562}
{"ts":1752669240000,"o":118720,"h":118905.4,"l":118752.3,"c":118860.1,"v":258200,"usd":2.17244805}
{"ts":1752669300000,"o":118860.1,"h":119045.3,"l":118844.7,"c":119045.2,"v":301300,"usd":2.5324141}
{"ts":1752669360000,"o":119045.2,"h":119020.1,"l":118990,"c":119005.5,"v":272100,"usd":2.2863461}
{"ts":1752669420000,"o":119005.5,"h":119078.4,"l":119007.5,"c":119048.1,"v":920400,"usd":7.73120705}
{"ts":1752669480000,"o":119048.1,"h":119119.9,"l":119046.5,"c":119118.1,"v":196300,"usd":1.64837565}
{"ts":1752669540000,"o":119118.1,"h":119140.1,"l":119063.6,"c":119079.6,"v":230100,"usd":1.93206511}
{"ts":1752669600000,"o":119079.6,"h":119070.5,"l":119030,"c":119051.3,"v":421300,"usd":3.5386963}
{"ts":1752669660000,"o":119051.3,"h":119069.1,"l":119000,"c":119000.1,"v":244500,"usd":2.054301}
{"ts":1752669720000,"o":119000.1,"h":119013.5,"l":118953.5,"c":118966.5,"v":110200,"usd":0.92604122}
{"ts":1752669780000,"o":118966.5,"h":119008,"l":118951.9,"c":118986,"v":60000,"usd":0.50430887}
{"ts":1752669840000,"o":118986,"h":119021.5,"l":118980.1,"c":119021.5,"v":116900,"usd":0.98221601}
{"ts":1752669900000,"o":119021.5,"h":119048.5,"l":119024.5,"c":119035,"v":227000,"usd":1.90688422}
{"ts":1752669960000,"o":119035,"h":119031.7,"l":119002.9,"c":119031.7,"v":55900,"usd":0.46970577}
{"ts":1752670020000,"o":119031.7,"h":119044.1,"l":118974.1,"c":119004,"v":698700,"usd":5.87042318}
{"ts":1752670080000,"o":119004,"h":119075.2,"l":118988.2,"c":119051.1,"v":470000,"usd":3.94877895}
{"ts":1752670140000,"o":119051.1,"h":119051,"l":118956,"c":118965.7,"v":788700,"usd":6.62824948}
{"ts":1752670200000,"o":118965.7,"h":118983.3,"l":118960,"c":118969.5,"v":57600,"usd":0.48412296}
{"ts":1752670260000,"o":118969.5,"h":118991.9,"l":118948.7,"c":118962.5,"v":68800,"usd":0.57834119}
{"ts":1752670320000,"o":118962.5,"h":118975.2,"l":118940,"c":118975.2,"v":239400,"usd":2.01261318}
{"ts":1752670380000,"o":118975.2,"h":118969.4,"l":118950.1,"c":118950.1,"v":171200,"usd":1.43925218}
{"ts":1752670440000,"o":118950.1,"h":118950.1,"l":118888,"c":118914.1,"v":293000,"usd":2.46340868}
{"ts":1752670500000,"o":118914.1,"h":118914,"l":118880,"c":118892.3,"v":170000,"usd":1.42984269}
{"ts":1752670560000,"o":118892.3,"h":118890,"l":118885.2,"c":118890,"v":47000,"usd":0.39534004}
{"ts":1752670620000,"o":118890,"h":118912.9,"l":118800,"c":118800,"v":396200,"usd":3.33318231}
{"ts":1752670680000,"o":118800,"h":118794,"l":118689,"c":118750.1,"v":452100,"usd":3.80809815}
{"ts":1752670740000,"o":118750.1,"h":118725.6,"l":118685.7,"c":118705.2,"v":241300,"usd":2.03299878}
{"ts":1752670800000,"o":118705.2,"h":118726.8,"l":118693.6,"c":118697.4,"v":225700,"usd":1.90139852}
{"ts":1752670860000,"o":118697.4,"h":118717.9,"l":118653.2,"c":118653.2,"v":477500,"usd":4.02306418}
{"ts":1752670920000,"o":118653.2,"h":118661.1,"l":118591.6,"c":118660,"v":1518100,"usd":12.79843028}
{"ts":1752670980000,"o":118660,"h":118660,"l":118488.1,"c":118488.4,"v":3212400,"usd":27.09429188}
{"ts":1752671040000,"o":118488.4,"h":118541.7,"l":118488.1,"c":118500,"v":586600,"usd":4.94973346}
{"ts":1752671100000,"o":118500,"h":118576.6,"l":118488,"c":118576.6,"v":394700,"usd":3.33072039}
{"ts":1752671160000,"o":118576.6,"h":118623.1,"l":118553.6,"c":118592,"v":574100,"usd":4.84039177}
{"ts":1752671220000,"o":118592,"h":118601,"l":118548.5,"c":118548.6,"v":348700,"usd":2.94079373}
{"ts":1752671280000,"o":118548.6,"h":118576.5,"l":118526.2,"c":118560,"v":50300,"usd":0.42430993}
{"ts":1752671340000,"o":118560,"h":118679,"l":118553,"c":118659.9,"v":461400,"usd":3.88968571}
{"ts":1752671400000,"o":118659.9,"h":118696.3,"l":118650,"c":118650,"v":419800,"usd":3.53744318}
{"ts":1752671460000,"o":118650,"h":118665.4,"l":118609.3,"c":118631.6,"v":278400,"usd":2.34677991}
{"ts":1752671520000,"o":118631.6,"h":118653.9,"l":118578,"c":118653.9,"v":148700,"usd":1.25384439}
{"ts":1752671580000,"o":118653.9,"h":118800,"l":118644,"c":118800,"v":727300,"usd":6.12650611}
{"ts":1752671640000,"o":118800,"h":118816.4,"l":118703,"c":118713,"v":354800,"usd":2.98768803}
{"ts":1752671700000,"o":118713,"h":118747.4,"l":118700,"c":118747.4,"v":219500,"usd":1.84900835}
{"ts":1752671760000,"o":118747.4,"h":118800,"l":118744,"c":118774.3,"v":327400,"usd":2.7566321}
{"ts":1752671820000,"o":118774.3,"h":118799.2,"l":118779,"c":118799.2,"v":106900,"usd":0.89990048}
{"ts":1752671880000,"o":118799.2,"h":118869.8,"l":118763.6,"c":118853.9,"v":336700,"usd":2.83353074}
{"ts":1752671940000,"o":118853.9,"h":118874,"l":118791.7,"c":118828.7,"v":1725900,"usd":14.52041913}
{"ts":1752672000000,"o":118828.7,"h":118828.8,"l":118805.8,"c":118826,"v":25800,"usd":0.21713446}
{"ts":1752672060000,"o":118826,"h":118888.6,"l":118828,"c":118882,"v":214200,"usd":1.80195732}
{"ts":1752672120000,"o":118882,"h":118872.5,"l":118842.3,"c":118842.5,"v":117900,"usd":0.99192788}
{"ts":1752672180000,"o":118842.5,"h":118876.6,"l":118821,"c":118854,"v":146300,"usd":1.23093808}
{"ts":1752672240000,"o":118854,"h":118847,"l":118800,"c":118802.5,"v":82600,"usd":0.69505416}
{"ts":1752672300000,"o":118802.5,"h":118828.8,"l":118780,"c":118828.8,"v":261700,"usd":2.20303714}
{"ts":1752672360000,"o":118828.8,"h":118859.9,"l":118803.1,"c":118834.5,"v":80900,"usd":0.68066466}
{"ts":1752672420000,"o":118834.5,"h":118810.8,"l":118800.1,"c":118810.5,"v":29700,"usd":0.2499954}
{"ts":1752672480000,"o":118810.5,"h":118813.9,"l":118800.1,"c":118813.9,"v":15100,"usd":0.12709454}
{"ts":1752672540000,"o":118813.9,"h":118880,"l":118813.7,"c":118879.9,"v":60300,"usd":0.50739959}
{"ts":1752672600000,"o":118879.9,"h":118879.9,"l":118879.9,"c":118879.9,"v":5000,"usd":0.0420595}
{"ts":1752672660000,"o":118879.9,"h":118879.9,"l":118720.6,"c":118749,"v":536500,"usd":4.51504986}
{"ts":1752672720000,"o":118749,"h":118819.9,"l":118690.1,"c":118819.9,"v":683500,"usd":5.75663764}
{"ts":1752672780000,"o":118819.9,"h":118911,"l":118820,"c":118902.4,"v":145800,"usd":1.22646836}
{"ts":1752672840000,"o":118902.4,"h":118980,"l":118911,"c":118980,"v":216100,"usd":1.81698841}
{"ts":1752672900000,"o":118980,"h":118988.5,"l":118930.1,"c":118968.9,"v":404100,"usd":3.39673368}
{"ts":1752672960000,"o":118968.9,"h":118998.9,"l":118719.5,"c":118754.7,"v":338200,"usd":2.84593771}
{"ts":1752673020000,"o":118754.7,"h":118861.9,"l":118727.3,"c":118786,"v":813600,"usd":6.84927523}
{"ts":1752673080000,"o":118786,"h":118815,"l":118662.6,"c":118744.8,"v":589800,"usd":4.96765239}
{"ts":1752673140000,"o":118744.8,"h":118789.2,"l":118718.6,"c":118750.5,"v":186000,"usd":1.56626251}
{"ts":1752673200000,"o":118750.5,"h":118788.1,"l":118650.1,"c":118679.9,"v":244500,"usd":2.06008416}
{"ts":1752673260000,"o":118679.9,"h":118670.2,"l":118488.2,"c":118488.2,"v":342400,"usd":2.88788413}
{"ts":1752673320000,"o":118488.2,"h":118565,"l":118446.1,"c":118564.2,"v":779700,"usd":6.58045806}
{"ts":1752673380000,"o":118564.2,"h":118577.3,"l":118370.1,"c":118378.2,"v":1186600,"usd":10.01673378}
{"ts":1752673440000,"o":118378.2,"h":118421.5,"l":118330.2,"c":118354.6,"v":376900,"usd":3.18380321}
{"ts":1752673500000,"o":118354.6,"h":118448.1,"l":118306.4,"c":118416,"v":246400,"usd":2.08171813}
{"ts":1752673560000,"o":118416,"h":118469.9,"l":118355.8,"c":118389.8,"v":505200,"usd":4.26585058}
{"ts":1752673620000,"o":118389.8,"h":118465.8,"l":118384.5,"c":118440,"v":232300,"usd":1.96148362}
{"ts":1752673680000,"o":118440,"h":118534,"l":118419.9,"c":118534,"v":170200,"usd":1.43647544}
{"ts":1752673740000,"o":118534,"h":118655.9,"l":118531.7,"c":118531.7,"v":635100,"usd":5.35601415}
{"ts":1752673800000,"o":118531.7,"h":118530,"l":118400.1,"c":118440,"v":276200,"usd":2.33201358}
{"ts":1752673860000,"o":118440,"h":118487.3,"l":118416.6,"c":118445.9,"v":104300,"usd":0.88073355}
{"ts":1752673920000,"o":118445.9,"h":118465,"l":118233.7,"c":118372.3,"v":1486400,"usd":12.5585198}
{"ts":1752673980000,"o":118372.3,"h":118440,"l":118276.9,"c":118440,"v":1107200,"usd":9.35613939}
{"ts":1752674040000,"o":118440,"h":118479.9,"l":118388.7,"c":118440.2,"v":491300,"usd":4.14872327}
{"ts":1752674100000,"o":118440.2,"h":118519.9,"l":118398.5,"c":118432.7,"v":250200,"usd":2.11227309}
{"ts":1752674160000,"o":118432.7,"h":118636.2,"l":118416.9,"c":118631.8,"v":640900,"usd":5.40656046}
{"ts":1752674220000,"o":118631.8,"h":118659.9,"l":118600.1,"c":118659.9,"v":185600,"usd":1.56447972}
{"ts":1752674280000,"o":118659.9,"h":118786.9,"l":118660,"c":118779,"v":264500,"usd":2.2277799}
{"ts":1752674340000,"o":118779,"h":118809.9,"l":118753.5,"c":118809.9,"v":27600,"usd":0.23234223}
{"ts":1752674400000,"o":118809.9,"h":118809.9,"l":118758,"c":118761.4,"v":137700,"usd":1.15925884}
{"ts":1752674460000,"o":118761.4,"h":118849.9,"l":118722.7,"c":118784.1,"v":318500,"usd":2.68103064}
{"ts":1752674520000,"o":118784.1,"h":118813.2,"l":118720,"c":118765.8,"v":238200,"usd":2.00556204}
{"ts":1752674580000,"o":118765.8,"h":118800,"l":118710.1,"c":118800,"v":468100,"usd":3.9424006}
{"ts":1752674640000,"o":118800,"h":118802.7,"l":118721.3,"c":118721.4,"v":285500,"usd":2.40398774}
{"ts":1752674700000,"o":118721.4,"h":118862.2,"l":118683.5,"c":118835.5,"v":791000,"usd":6.6589825}
{"ts":1752674760000,"o":118835.5,"h":118832.4,"l":118730.1,"c":118740,"v":317200,"usd":2.67024897}
{"ts":1752674820000,"o":118740,"h":118813.7,"l":118731.5,"c":118768.1,"v":87300,"usd":0.73506292}
{"ts":1752674880000,"o":118768.1,"h":118766.7,"l":118570,"c":118570,"v":430300,"usd":3.62557226}
{"ts":1752674940000,"o":118570,"h":118680.3,"l":118168,"c":118395.6,"v":7519000,"usd":63.50873659}
{"ts":1752675000000,"o":118395.6,"h":118650.8,"l":118303.6,"c":118603.2,"v":14537300,"usd":122.65875631}
{"ts":1752675060000,"o":118603.2,"h":118619.9,"l":118452.8,"c":118600,"v":2419700,"usd":20.41149021}
{"ts":1752675120000,"o":118600,"h":118613.4,"l":118460,"c":118556.9,"v":446700,"usd":3.76877591}
{"ts":1752675180000,"o":118556.9,"h":118599.9,"l":118538.6,"c":118599.7,"v":122400,"usd":1.032322}
{"ts":1752675240000,"o":118599.7,"h":118568.3,"l":118484.5,"c":118484.5,"v":500100,"usd":4.21918152}
{"ts":1752675300000,"o":118484.5,"h":118501.4,"l":118366.4,"c":118366.4,"v":551700,"usd":4.65785236}
{"ts":1752675360000,"o":118366.4,"h":118469.5,"l":118353.8,"c":118457.9,"v":366300,"usd":3.09394153}
{"ts":1752675420000,"o":118457.9,"h":118451.9,"l":118286.2,"c":118306.3,"v":746900,"usd":6.31061869}
{"ts":1752675480000,"o":118306.3,"h":118439.8,"l":118302.4,"c":118393.5,"v":238600,"usd":2.01568655}
{"ts":1752675540000,"o":118393.5,"h":118519,"l":118426.5,"c":118496,"v":269200,"usd":2.27219874}
{"ts":1752675600000,"o":118496,"h":118529.9,"l":118489,"c":118516,"v":180300,"usd":1.52159918}
{"ts":1752675660000,"o":118516,"h":118571.6,"l":118518,"c":118521.9,"v":283800,"usd":2.39449442}
{"ts":1752675720000,"o":118521.9,"h":118539.9,"l":118450.1,"c":118450.1,"v":455900,"usd":3.84716214}
{"ts":1752675780000,"o":118450.1,"h":118498.4,"l":118450.1,"c":118462.5,"v":209600,"usd":1.76911623}
{"ts":1752675840000,"o":118462.5,"h":118499.6,"l":118410.4,"c":118432.9,"v":162800,"usd":1.37409184}
{"ts":1752675900000,"o":118432.9,"h":118457.1,"l":118419.6,"c":118446.3,"v":280600,"usd":2.36917346}
{"ts":1752675960000,"o":118446.3,"h":118519.9,"l":118396.2,"c":118402.5,"v":500400,"usd":4.22392291}
{"ts":1752676020000,"o":118402.5,"h":118439.9,"l":118370.1,"c":118438.6,"v":131500,"usd":1.1105601}
{"ts":1752676080000,"o":118438.6,"h":118500,"l":118423.5,"c":118500,"v":270500,"usd":2.28334338}
{"ts":1752676140000,"o":118500,"h":118548,"l":118460.3,"c":118470.2,"v":365800,"usd":3.08738102}
{"ts":1752676200000,"o":118470.2,"h":118560.8,"l":118476.4,"c":118560.8,"v":94600,"usd":0.79813343}
{"ts":1752676260000,"o":118560.8,"h":118703.3,"l":118481.9,"c":118672.8,"v":984300,"usd":8.29866436}
{"ts":1752676320000,"o":118672.8,"h":118742.7,"l":118534.1,"c":118552.4,"v":3275000,"usd":27.59766973}
{"ts":1752676380000,"o":118552.4,"h":118632.7,"l":118560,"c":118578,"v":1193400,"usd":10.06302138}
{"ts":1752676440000,"o":118578,"h":118570.5,"l":118464.5,"c":118464.6,"v":1410200,"usd":11.89907242}
{"ts":1752676500000,"o":118464.6,"h":118523.9,"l":118404.6,"c":118523.8,"v":330300,"usd":2.78819545}
{"ts":1752676560000,"o":118523.8,"h":118545.5,"l":118410.1,"c":118420,"v":415200,"usd":3.50487891}
{"ts":1752676620000,"o":118420,"h":118430,"l":118366.3,"c":118424,"v":164500,"usd":1.38949952}
{"ts":1752676680000,"o":118424,"h":118509.8,"l":118424.5,"c":118464.5,"v":260200,"usd":2.19620113}
{"ts":1752676740000,"o":118464.5,"h":118490,"l":118410,"c":118450,"v":156000,"usd":1.31718357}
{"ts":1752676800000,"o":118450,"h":118483,"l":118440,"c":118482.9,"v":125500,"usd":1.0593532}
{"ts":1752676860000,"o":118482.9,"h":118561,"l":118470.1,"c":118519.1,"v":301200,"usd":2.54175097}
{"ts":1752676920000,"o":118519.1,"h":118539.2,"l":118410,"c":118430.3,"v":196200,"usd":1.65623557}
{"ts":1752676980000,"o":118430.3,"h":118603.4,"l":118450,"c":118603.4,"v":353500,"usd":2.98255653}
{"ts":1752677040000,"o":118603.4,"h":118681.8,"l":118586.3,"c":118658.5,"v":351500,"usd":2.96244568}
{"ts":1752677100000,"o":118658.5,"h":118712.1,"l":118660,"c":118712.1,"v":73300,"usd":0.61759858}
{"ts":1752677160000,"o":118712.1,"h":118789.9,"l":118693.4,"c":118764.9,"v":337400,"usd":2.84148468}
{"ts":1752677220000,"o":118764.9,"h":118799.9,"l":118710,"c":118799.9,"v":251500,"usd":2.11801177}
{"ts":1752677280000,"o":118799.9,"h":118834.4,"l":118800,"c":118824,"v":189100,"usd":1.59149268}
{"ts":1752677340000,"o":118824,"h":118930.2,"l":118829,"c":118930.2,"v":302700,"usd":2.54634964}
{"ts":1752677400000,"o":118930.2,"h":119100,"l":118928.5,"c":119090,"v":1486200,"usd":12.48913831}
{"ts":1752677460000,"o":119090,"h":119090.9,"l":118920.5,"c":119002.6,"v":501800,"usd":4.21714365}
{"ts":1752677520000,"o":119002.6,"h":119082.5,"l":118996.5,"c":119056.5,"v":493600,"usd":4.14718815}
{"ts":1752677580000,"o":119056.5,"h":119099.9,"l":119046.7,"c":119085.2,"v":649600,"usd":5.45510312}
{"ts":1752677640000,"o":119085.2,"h":119097.2,"l":119010,"c":119069.5,"v":666600,"usd":5.59969454}
{"ts":1752677700000,"o":119069.5,"h":119069.9,"l":118784.1,"c":118920.7,"v":1751900,"usd":14.73654999}
{"ts":1752677760000,"o":118920.7,"h":119078.4,"l":118925.9,"c":119078.3,"v":1901200,"usd":15.9777754}
{"ts":1752677820000,"o":119078.3,"h":119315.9,"l":119040,"c":119315.9,"v":1337200,"usd":11.21797811}
{"ts":1752677880000,"o":119315.9,"h":119381.3,"l":119278.5,"c":119278.5,"v":1313200,"usd":11.00379687}
{"ts":1752677940000,"o":119278.5,"h":119284.5,"l":119067.3,"c":119100,"v":624300,"usd":5.23937903}
{"ts":1752678000000,"o":119100,"h":119162.2,"l":119059.9,"c":119140.5,"v":400000,"usd":3.35811839}
{"ts":1752678060000,"o":119140.5,"h":119190,"l":119090.1,"c":119156,"v":363000,"usd":3.04647666}
{"ts":1752678120000,"o":119156,"h":119210,"l":119091.5,"c":119210,"v":636300,"usd":5.34109528}
{"ts":1752678180000,"o":119210,"h":119296.2,"l":119190,"c":119213.5,"v":366900,"usd":3.07708756}
{"ts":1752678240000,"o":119213.5,"h":119333.9,"l":119215.9,"c":119322.9,"v":329900,"usd":2.76503811}
{"ts":1752678300000,"o":119322.9,"h":119409.4,"l":119334,"c":119406.5,"v":1210200,"usd":10.13707576}
{"ts":1752678360000,"o":119406.5,"h":119752,"l":119410,"c":119752,"v":4205300,"usd":35.16890647}
{"ts":1752678420000,"o":119752,"h":119914.1,"l":119729.1,"c":119870,"v":1943200,"usd":16.21572481}
{"ts":1752678480000,"o":119870,"h":119870,"l":119611.1,"c":119728.7,"v":741000,"usd":6.18843593}
{"ts":1752678540000,"o":119728.7,"h":119845.7,"l":119718.4,"c":119819,"v":910300,"usd":7.59950948}
{"ts":1752678600000,"o":119819,"h":119845.9,"l":119705.9,"c":119755.9,"v":593300,"usd":4.95216098}
{"ts":1752678660000,"o":119755.9,"h":119829.5,"l":119774.6,"c":119815.4,"v":614200,"usd":5.1265831}
{"ts":1752678720000,"o":119815.4,"h":119785.9,"l":119555.3,"c":119556.4,"v":1081000,"usd":9.03443698}
{"ts":1752678780000,"o":119556.4,"h":119610.3,"l":119510.6,"c":119541,"v":759300,"usd":6.35149662}
{"ts":1752678840000,"o":119541,"h":119557.1,"l":119285.9,"c":119324.2,"v":1775700,"usd":14.87532901}
{"ts":1752678900000,"o":119324.2,"h":119349.6,"l":119156.7,"c":119260.1,"v":1703800,"usd":14.29108718}
{"ts":1752678960000,"o":119260.1,"h":119339.8,"l":119077.7,"c":119077.7,"v":3109800,"usd":26.07441896}
{"ts":1752679020000,"o":119077.7,"h":119406.1,"l":118846.4,"c":119304.6,"v":5651300,"usd":47.45794523}
{"ts":1752679080000,"o":119304.6,"h":119349.3,"l":118982.5,"c":119233.5,"v":2668000,"usd":22.38951616}
{"ts":1752679140000,"o":119233.5,"h":119349.9,"l":119120.1,"c":119252.2,"v":1092800,"usd":9.16324979}
{"ts":1752679200000,"o":119252.2,"h":119377.3,"l":119168.4,"c":119377.3,"v":1371300,"usd":11.49812893}
{"ts":1752679260000,"o":119377.3,"h":119444.9,"l":119200,"c":119439.3,"v":901300,"usd":7.55148082}
{"ts":1752679320000,"o":119439.3,"h":119464,"l":119160.1,"c":119180,"v":750900,"usd":6.2937968}
{"ts":1752679380000,"o":119180,"h":119376.9,"l":119073.4,"c":119272.5,"v":162500,"usd":1.36323065}
{"ts":1752679440000,"o":119272.5,"h":119379.4,"l":119230.1,"c":119288.8,"v":171900,"usd":1.4409716}
{"ts":1752679500000,"o":119288.8,"h":119334.9,"l":119186.9,"c":119310,"v":340300,"usd":2.85362752}
{"ts":1752679560000,"o":119310,"h":119390,"l":119267,"c":119267,"v":214600,"usd":1.79863098}
{"ts":1752679620000,"o":119267,"h":119479.8,"l":119300.1,"c":119451.1,"v":393800,"usd":3.29954198}
{"ts":1752679680000,"o":119451.1,"h":119604.1,"l":119454.1,"c":119547.3,"v":727100,"usd":6.08205644}
{"ts":1752679740000,"o":119547.3,"h":119606.2,"l":119482.9,"c":119591.9,"v":1191800,"usd":9.96843124}
{"ts":1752679800000,"o":119591.9,"h":119629.9,"l":119547,"c":119595.6,"v":267400,"usd":2.2361071}
{"ts":1752679860000,"o":119595.6,"h":119609.9,"l":119355.9,"c":119505.3,"v":1570000,"usd":13.1409921}
{"ts":1752679920000,"o":119505.3,"h":119420,"l":119300,"c":119366.4,"v":1293500,"usd":10.83687007}
{"ts":1752679980000,"o":119366.4,"h":119400,"l":119244.9,"c":119286.4,"v":390100,"usd":3.26809026}
{"ts":1752680040000,"o":119286.4,"h":119287.6,"l":119085.8,"c":119140,"v":851300,"usd":7.14492081}
{"ts":1752680100000,"o":119140,"h":119283,"l":119120.1,"c":119160.9,"v":259800,"usd":2.17979162}
{"ts":1752680160000,"o":119160.9,"h":119123.4,"l":118901.6,"c":118948.5,"v":512000,"usd":4.30221325}
{"ts":1752680220000,"o":118948.5,"h":118912,"l":118610.4,"c":118698.2,"v":1469700,"usd":12.37281778}
{"ts":1752680280000,"o":118698.2,"h":118700.2,"l":118561.6,"c":118659.9,"v":965400,"usd":8.13794903}
{"ts":1752680340000,"o":118659.9,"h":118759.4,"l":118425.1,"c":118749.9,"v":2059800,"usd":17.37463532}
{"ts":1752680400000,"o":118749.9,"h":118821.6,"l":118683.3,"c":118757.3,"v":321400,"usd":2.70632479}
{"ts":1752680460000,"o":118757.3,"h":118992.7,"l":118698,"c":118875.4,"v":630400,"usd":5.30440711}
{"ts":1752680520000,"o":118875.4,"h":119058.6,"l":118886.2,"c":118921.4,"v":445300,"usd":3.74225829}
{"ts":1752680580000,"o":118921.4,"h":119042,"l":118950,"c":118950,"v":534200,"usd":4.4887747}
{"ts":1752680640000,"o":118950,"h":119097,"l":118955,"c":119060.1,"v":285600,"usd":2.39883224}
{"ts":1752680700000,"o":119060.1,"h":119139.4,"l":119000,"c":119129.4,"v":243000,"usd":2.04081308}
{"ts":1752680760000,"o":119129.4,"h":119245.6,"l":119080.5,"c":119142.4,"v":688200,"usd":5.77565204}
{"ts":1752680820000,"o":119142.4,"h":119160.3,"l":119080.9,"c":119131.5,"v":427100,"usd":3.58591994}
{"ts":1752680880000,"o":119131.5,"h":119266.7,"l":119131.6,"c":119260.5,"v":315100,"usd":2.6437198}
{"ts":1752680940000,"o":119260.5,"h":119312.2,"l":119211.1,"c":119293.7,"v":349200,"usd":2.9273579}
{"ts":1752681000000,"o":119293.7,"h":119418.3,"l":119260.8,"c":119418.3,"v":408000,"usd":3.41814298}
{"ts":1752681060000,"o":119418.3,"h":119445,"l":119359.8,"c":119370,"v":299500,"usd":2.50866709}
{"ts":1752681120000,"o":119370,"h":119415.9,"l":119334.4,"c":119360.1,"v":232800,"usd":1.94981097}
{"ts":1752681180000,"o":119360.1,"h":119371,"l":119200,"c":119205.6,"v":269100,"usd":2.25623592}
{"ts":1752681240000,"o":119205.6,"h":119402.5,"l":119176.2,"c":119395.4,"v":950400,"usd":7.96552828}
{"ts":1752681300000,"o":119395.4,"h":119436.1,"l":119300,"c":119389.9,"v":345000,"usd":2.88988713}
{"ts":1752681360000,"o":119389.9,"h":119569.7,"l":119160,"c":119200.1,"v":2118300,"usd":17.73786341}
{"ts":1752681420000,"o":119200.1,"h":119352.1,"l":119069.2,"c":119176.8,"v":1884600,"usd":15.80923958}
{"ts":1752681480000,"o":119176.8,"h":119300,"l":118990,"c":119042.5,"v":1213700,"usd":10.18456935}
{"ts":1752681540000,"o":119042.5,"h":119230,"l":119008.8,"c":119198.1,"v":584400,"usd":4.9051138}
{"ts":1752681600000,"o":119198.1,"h":119250.4,"l":119140.1,"c":119187.6,"v":944800,"usd":7.92669524}
{"ts":1752681660000,"o":119187.6,"h":119220.6,"l":119110,"c":119118.1,"v":444500,"usd":3.72972435}
{"ts":1752681720000,"o":119118.1,"h":119200.1,"l":119000,"c":119078.1,"v":548200,"usd":4.60222193}
{"ts":1752681780000,"o":119078.1,"h":119089.9,"l":118957.4,"c":119061,"v":673900,"usd":5.66340994}
{"ts":1752681840000,"o":119061,"h":119112.4,"l":118956.1,"c":119011.4,"v":696100,"usd":5.84746593}
{"ts":1752681900000,"o":119011.4,"h":119010.6,"l":118857.8,"c":118880.8,"v":463000,"usd":3.8934188}
{"ts":1752681960000,"o":118880.8,"h":119035.2,"l":118901.6,"c":118972.8,"v":621800,"usd":5.22666854}
{"ts":1752682020000,"o":118972.8,"h":119080.2,"l":118941.2,"c":119080.2,"v":200400,"usd":1.68388428}
{"ts":1752682080000,"o":119080.2,"h":119099.9,"l":118767,"c":118781.6,"v":1642700,"usd":13.81800234}
{"ts":1752682140000,"o":118781.6,"h":118794.6,"l":118550.1,"c":118615.1,"v":1143700,"usd":9.63947835}
{"ts":1752682200000,"o":118615.1,"h":118720,"l":118598,"c":118700,"v":852300,"usd":7.18255102}
{"ts":1752682260000,"o":118700,"h":118786.4,"l":118690,"c":118690,"v":289900,"usd":2.44137286}
{"ts":1752682320000,"o":118690,"h":118860,"l":118645.4,"c":118849.2,"v":95900,"usd":0.80759359}
{"ts":1752682380000,"o":118849.2,"h":118884.9,"l":118799.7,"c":118863.6,"v":147000,"usd":1.23718853}
{"ts":1752682440000,"o":118863.6,"h":118919.9,"l":118790.5,"c":118790.5,"v":327100,"usd":2.75167684}
{"ts":1752682500000,"o":118790.5,"h":118875.8,"l":118810,"c":118840,"v":188600,"usd":1.58721079}
{"ts":1752682560000,"o":118840,"h":118924.5,"l":118842.5,"c":118861.3,"v":408600,"usd":3.43641322}
{"ts":1752682620000,"o":118861.3,"h":118910,"l":118842.5,"c":118910,"v":226300,"usd":1.90381891}
{"ts":1752682680000,"o":118910,"h":118980.7,"l":118890,"c":118954.5,"v":212400,"usd":1.78541499}
{"ts":1752682740000,"o":118954.5,"h":118950,"l":118870.4,"c":118870.4,"v":84100,"usd":0.70724086}
{"ts":1752682800000,"o":118870.4,"h":118997.9,"l":118896.5,"c":118997.9,"v":382500,"usd":3.21510725}
{"ts":1752682860000,"o":118997.9,"h":119161,"l":118998,"c":119110.1,"v":498800,"usd":4.18855341}
{"ts":1752682920000,"o":119110.1,"h":119111,"l":118982.7,"c":119111,"v":198800,"usd":1.67010504}
{"ts":1752682980000,"o":119111,"h":119245.9,"l":119073.2,"c":119232,"v":414600,"usd":3.47919025}
{"ts":1752683040000,"o":119232,"h":119249.7,"l":119197.5,"c":119240,"v":173400,"usd":1.45434269}
{"ts":1752683100000,"o":119240,"h":119315.9,"l":119210.3,"c":119307,"v":244900,"usd":2.05363847}
{"ts":1752683160000,"o":119307,"h":119350.8,"l":119200,"c":119227.3,"v":623900,"usd":5.22900115}
{"ts":1752683220000,"o":119227.3,"h":119268.9,"l":119139.1,"c":119268.9,"v":231300,"usd":1.94006541}
{"ts":1752683280000,"o":119268.9,"h":119270.5,"l":119199.2,"c":119250.6,"v":51800,"usd":0.43444624}
{"ts":1752683340000,"o":119250.6,"h":119300,"l":119241,"c":119256.1,"v":257100,"usd":2.15585069}
{"ts":1752683400000,"o":119256.1,"h":119368.6,"l":119241.2,"c":119256.4,"v":357300,"usd":2.99465958}
{"ts":1752683460000,"o":119256.4,"h":119329.1,"l":119194.9,"c":119329.1,"v":124600,"usd":1.04504557}
{"ts":1752683520000,"o":119329.1,"h":119429.9,"l":119276.3,"c":119424.3,"v":290900,"usd":2.43707502}
{"ts":1752683580000,"o":119424.3,"h":119448,"l":119287.7,"c":119300.1,"v":372600,"usd":3.12160161}
{"ts":1752683640000,"o":119300.1,"h":119374.2,"l":119286.7,"c":119325,"v":185100,"usd":1.55153699}
{"ts":1752683700000,"o":119325,"h":119321.5,"l":119260,"c":119260,"v":160000,"usd":1.34096698}
{"ts":1752683760000,"o":119260,"h":119269.3,"l":119165.8,"c":119165.8,"v":152500,"usd":1.27903722}
{"ts":1752683820000,"o":119165.8,"h":119196,"l":119103.1,"c":119190.3,"v":148700,"usd":1.24819674}
{"ts":1752683880000,"o":119190.3,"h":119184.1,"l":119114.9,"c":119121,"v":152100,"usd":1.2764966}
{"ts":1752683940000,"o":119121,"h":119180.5,"l":119133,"c":119155,"v":18100,"usd":0.15188497}
{"ts":1752684000000,"o":119155,"h":119300,"l":119187.2,"c":119270.3,"v":128400,"usd":1.07676962}
{"ts":1752684060000,"o":119270.3,"h":119299.8,"l":119237.5,"c":119299.8,"v":334900,"usd":2.80756356}
{"ts":1752684120000,"o":119299.8,"h":119334,"l":119280,"c":119284,"v":92500,"usd":0.77536412}
{"ts":1752684180000,"o":119284,"h":119309.5,"l":119255.9,"c":119304.5,"v":41600,"usd":0.34871255}
{"ts":1752684240000,"o":119304.5,"h":119281.8,"l":119206.4,"c":119224.2,"v":285900,"usd":2.39731433}
{"ts":1752684300000,"o":119224.2,"h":119239.9,"l":119200,"c":119200,"v":47200,"usd":0.39591658}
{"ts":1752684360000,"o":119200,"h":119230.7,"l":119160.5,"c":119214,"v":176900,"usd":1.48401862}
{"ts":1752684420000,"o":119214,"h":119220.9,"l":119090.1,"c":119130,"v":266400,"usd":2.23582754}
{"ts":1752684480000,"o":119130,"h":119139.9,"l":119090,"c":119119.9,"v":170900,"usd":1.43448894}
{"ts":1752684540000,"o":119119.9,"h":119179.9,"l":119130.6,"c":119172.9,"v":279700,"usd":2.34727256}
{"ts":1752684600000,"o":119172.9,"h":119239.9,"l":119180,"c":119190,"v":34100,"usd":0.28601581}
{"ts":1752684660000,"o":119190,"h":119264.3,"l":119179.3,"c":119264.3,"v":174000,"usd":1.45920005}
{"ts":1752684720000,"o":119264.3,"h":119279.9,"l":119230,"c":119230,"v":199500,"usd":1.67292415}
{"ts":1752684780000,"o":119230,"h":119354.2,"l":119235.1,"c":119354.2,"v":69400,"usd":0.58166442}
{"ts":1752684840000,"o":119354.2,"h":119390.1,"l":119320,"c":119320,"v":306300,"usd":2.56628649}
{"ts":1752684900000,"o":119320,"h":119357.5,"l":119330,"c":119330,"v":11800,"usd":0.09887229}
{"ts":1752684960000,"o":119330,"h":119391.3,"l":119330.2,"c":119339.8,"v":45900,"usd":0.38460451}
{"ts":1752685020000,"o":119339.8,"h":119400,"l":119340,"c":119394,"v":76300,"usd":0.63917513}
{"ts":1752685080000,"o":119394,"h":119393.9,"l":119320,"c":119333.7,"v":331900,"usd":2.78119017}
{"ts":1752685140000,"o":119333.7,"h":119409.9,"l":119351.7,"c":119405,"v":10100,"usd":0.08461494}
{"ts":1752685200000,"o":119405,"h":119420,"l":119405.3,"c":119415.7,"v":31400,"usd":0.26294688}
{"ts":1752685260000,"o":119415.7,"h":119442,"l":119376.2,"c":119433.5,"v":84500,"usd":0.70763006}
{"ts":1752685320000,"o":119433.5,"h":119431.6,"l":119390.1,"c":119400.8,"v":51700,"usd":0.43290642}
{"ts":1752685380000,"o":119400.8,"h":119544.5,"l":119403.9,"c":119486.5,"v":626200,"usd":5.24149252}
{"ts":1752685440000,"o":119486.5,"h":119477.6,"l":119350.1,"c":119350.1,"v":46300,"usd":0.38770542}
{"ts":1752685500000,"o":119350.1,"h":119397.8,"l":119323.3,"c":119368.4,"v":75900,"usd":0.63594464}
{"ts":1752685560000,"o":119368.4,"h":119373.5,"l":119341.6,"c":119361.6,"v":188500,"usd":1.57922228}
{"ts":1752685620000,"o":119361.6,"h":119380,"l":119308.2,"c":119380,"v":171900,"usd":1.44032012}
{"ts":1752685680000,"o":119380,"h":119410,"l":119380,"c":119384.4,"v":21100,"usd":0.17670846}
{"ts":1752685740000,"o":119384.4,"h":119430,"l":119382.5,"c":119415.4,"v":199500,"usd":1.67064767}
{"ts":1752685800000,"o":119415.4,"h":119415.4,"l":119380,"c":119380,"v":69500,"usd":0.58209771}
{"ts":1752685860000,"o":119380,"h":119384.6,"l":119350,"c":119350,"v":26800,"usd":0.22451872}
{"ts":1752685920000,"o":119350,"h":119416.1,"l":119300,"c":119373.6,"v":171300,"usd":1.4346797}
{"ts":1752685980000,"o":119373.6,"h":119389.9,"l":119308.8,"c":119308.8,"v":117500,"usd":0.98449396}
{"ts":1752686040000,"o":119308.8,"h":119353.2,"l":119310.2,"c":119337.1,"v":46100,"usd":0.38626965}
{"ts":1752686100000,"o":119337.1,"h":119359.9,"l":119320.1,"c":119320.1,"v":37900,"usd":0.31756418}
{"ts":1752686160000,"o":119320.1,"h":119387.6,"l":119320.1,"c":119387.6,"v":78700,"usd":0.65942517}
{"ts":1752686220000,"o":119387.6,"h":119423.7,"l":119330.1,"c":119419.2,"v":144800,"usd":1.21265127}
{"ts":1752686280000,"o":119419.2,"h":119460,"l":119400.1,"c":119460,"v":251700,"usd":2.10765825}
{"ts":1752686340000,"o":119460,"h":119478.2,"l":119440.1,"c":119440.1,"v":125600,"usd":1.05136754}
{"ts":1752686400000,"o":119440.1,"h":119472.8,"l":119440.1,"c":119459.6,"v":31200,"usd":0.26117946}
{"ts":1752686460000,"o":119459.6,"h":119633.4,"l":119478.6,"c":119597.7,"v":906000,"usd":7.5772185}
{"ts":1752686520000,"o":119597.7,"h":119664.5,"l":119447.1,"c":119487.2,"v":399800,"usd":3.34392707}
{"ts":1752686580000,"o":119487.2,"h":119625.9,"l":119508.9,"c":119586.8,"v":119200,"usd":0.99662477}
{"ts":1752686640000,"o":119586.8,"h":119599.9,"l":119525.4,"c":119570.4,"v":65700,"usd":0.54945991}
{"ts":1752686700000,"o":119570.4,"h":119600,"l":119570.4,"c":119600,"v":16600,"usd":0.13881409}
{"ts":1752686760000,"o":119600,"h":119634.5,"l":119513.6,"c":119634.5,"v":290500,"usd":2.42899045}
{"ts":1752686820000,"o":119634.5,"h":119771.2,"l":119638.2,"c":119771.2,"v":410600,"usd":3.43012901}
{"ts":1752686880000,"o":119771.2,"h":119808,"l":119674.1,"c":119727.9,"v":889400,"usd":7.42503158}
{"ts":1752686940000,"o":119727.9,"h":119750.6,"l":119681.1,"c":119731.4,"v":313400,"usd":2.61783378}
{"ts":1752687000000,"o":119731.4,"h":119783.9,"l":119727.7,"c":119757.4,"v":345800,"usd":2.88785}
{"ts":1752687060000,"o":119757.4,"h":119766.2,"l":119696.6,"c":119745.7,"v":116000,"usd":0.96880894}
{"ts":1752687120000,"o":119745.7,"h":119777,"l":119713.3,"c":119773.4,"v":167900,"usd":1.40217443}
{"ts":1752687180000,"o":119773.4,"h":119772.8,"l":119729.6,"c":119762.7,"v":59700,"usd":0.4984912}
{"ts":1752687240000,"o":119762.7,"h":119772.7,"l":119738.5,"c":119742.9,"v":51200,"usd":0.42749699}
{"ts":1752687300000,"o":119742.9,"h":119772.3,"l":119670.7,"c":119771.6,"v":95700,"usd":0.79926102}
{"ts":1752687360000,"o":119771.6,"h":119799.8,"l":119765.8,"c":119765.8,"v":134200,"usd":1.12037374}
{"ts":1752687420000,"o":119765.8,"h":119782,"l":119709.4,"c":119709.4,"v":61200,"usd":0.51105796}
{"ts":1752687480000,"o":119709.4,"h":119722.9,"l":119604,"c":119640.3,"v":185500,"usd":1.550411}
{"ts":1752687540000,"o":119640.3,"h":119665.5,"l":119600,"c":119641.4,"v":283300,"usd":2.36814635}
{"ts":1752687600000,"o":119641.4,"h":119683.7,"l":119621.6,"c":119647,"v":88400,"usd":0.73878267}
{"ts":1752687660000,"o":119647,"h":119656.4,"l":119619.5,"c":119619.7,"v":146500,"usd":1.22446117}
{"ts":1752687720000,"o":119619.7,"h":119662.7,"l":119634.1,"c":119661.8,"v":33300,"usd":0.27830999}
{"ts":1752687780000,"o":119661.8,"h":119653.2,"l":119430.1,"c":119447.3,"v":668000,"usd":5.58965756}
{"ts":1752687840000,"o":119447.3,"h":119473.7,"l":119432.8,"c":119440.1,"v":47500,"usd":0.39766879}
{"ts":1752687900000,"o":119440.1,"h":119451.8,"l":119370,"c":119407.5,"v":163100,"usd":1.3659837}
{"ts":1752687960000,"o":119407.5,"h":119498.2,"l":119410.1,"c":119474.2,"v":154600,"usd":1.29432053}
{"ts":1752688020000,"o":119474.2,"h":119520,"l":119430.1,"c":119520,"v":274100,"usd":2.29402318}
{"ts":1752688080000,"o":119520,"h":119619.6,"l":119529.9,"c":119602.6,"v":493300,"usd":4.1258222}
{"ts":1752688140000,"o":119602.6,"h":119602.6,"l":119512.5,"c":119560.7,"v":230200,"usd":1.92564473}
{"ts":1752688200000,"o":119560.7,"h":119549.3,"l":119432.1,"c":119491.6,"v":277400,"usd":2.32138889}
{"ts":1752688260000,"o":119491.6,"h":119475.5,"l":119310,"c":119316.2,"v":212100,"usd":1.77718487}
{"ts":1752688320000,"o":119316.2,"h":119319.9,"l":119266.8,"c":119270,"v":282500,"usd":2.36824852}
{"ts":1752688380000,"o":119270,"h":119319.9,"l":119266.7,"c":119298.4,"v":228800,"usd":1.91785589}
{"ts":1752688440000,"o":119298.4,"h":119376,"l":119293,"c":119376,"v":414000,"usd":3.46905122}
{"ts":1752688500000,"o":119376,"h":119379.8,"l":119180.2,"c":119210.9,"v":683500,"usd":5.72996386}
{"ts":1752688560000,"o":119210.9,"h":119213.1,"l":119090.2,"c":119118,"v":456400,"usd":3.8308395}
{"ts":1752688620000,"o":119118,"h":119174.8,"l":119135,"c":119174.8,"v":69900,"usd":0.58658851}
{"ts":1752688680000,"o":119174.8,"h":119230,"l":119174.9,"c":119223.6,"v":82700,"usd":0.69388392}
{"ts":1752688740000,"o":119223.6,"h":119209.3,"l":119170,"c":119170,"v":326300,"usd":2.73764787}
{"ts":1752688800000,"o":119170,"h":119199.7,"l":119143.2,"c":119199.7,"v":25000,"usd":0.20981051}
{"ts":1752688860000,"o":119199.7,"h":119229.9,"l":119150.1,"c":119197.9,"v":83900,"usd":0.70395048}
{"ts":1752688920000,"o":119197.9,"h":119191.9,"l":119168.2,"c":119168.2,"v":9300,"usd":0.07803459}
{"ts":1752688980000,"o":119168.2,"h":119196.7,"l":119150,"c":119150,"v":64700,"usd":0.54285197}
{"ts":1752689040000,"o":119150,"h":119140,"l":118991.6,"c":119120,"v":556900,"usd":4.67793369}
{"ts":1752689100000,"o":119120,"h":119249.6,"l":119120.1,"c":119249.6,"v":429600,"usd":3.60416616}
{"ts":1752689160000,"o":119249.6,"h":119366.5,"l":119216.6,"c":119366.5,"v":417300,"usd":3.49880167}
{"ts":1752689220000,"o":119366.5,"h":119619.4,"l":119353.6,"c":119619.4,"v":641000,"usd":5.36612741}
{"ts":1752689280000,"o":119619.4,"h":119539.1,"l":119465.3,"c":119491.1,"v":110300,"usd":0.92287167}
{"ts":1752689340000,"o":119491.1,"h":119594.6,"l":119490,"c":119532.6,"v":218100,"usd":1.82412558}
{"ts":1752689400000,"o":119532.6,"h":119576.7,"l":119489.1,"c":119576.7,"v":154300,"usd":1.29104911}
{"ts":1752689460000,"o":119576.7,"h":119576.7,"l":119472.3,"c":119493.2,"v":365700,"usd":3.05976135}
{"ts":1752689520000,"o":119493.2,"h":119507.1,"l":119400,"c":119459.2,"v":223500,"usd":1.87098036}
{"ts":1752689580000,"o":119459.2,"h":119500,"l":119447,"c":119499.9,"v":143700,"usd":1.20283632}
{"ts":1752689640000,"o":119499.9,"h":119519.8,"l":119468.6,"c":119506,"v":54400,"usd":0.45524054}
{"ts":1752689700000,"o":119506,"h":119505.6,"l":119440,"c":119449.7,"v":65000,"usd":0.54401011}
{"ts":1752689760000,"o":119449.7,"h":119477.2,"l":119400.1,"c":119440.1,"v":345200,"usd":2.88999125}
{"ts":1752689820000,"o":119440.1,"h":119515.6,"l":119461.9,"c":119515.6,"v":12400,"usd":0.10378419}
{"ts":1752689880000,"o":119515.6,"h":119499.9,"l":119460.1,"c":119478.6,"v":82700,"usd":0.69213055}
{"ts":1752689940000,"o":119478.6,"h":119470,"l":119420,"c":119420,"v":90500,"usd":0.75767472}
{"ts":1752690000000,"o":119420,"h":119401.4,"l":119268.6,"c":119277.4,"v":421800,"usd":3.53501811}
{"ts":1752690060000,"o":119277.4,"h":119290.3,"l":119201.1,"c":119280,"v":357600,"usd":2.99885737}
{"ts":1752690120000,"o":119280,"h":119340.3,"l":119263.2,"c":119340.3,"v":131900,"usd":1.10542057}
{"ts":1752690180000,"o":119340.3,"h":119360,"l":119300.1,"c":119307.8,"v":90200,"usd":0.75578899}
{"ts":1752690240000,"o":119307.8,"h":119363.4,"l":119310.1,"c":119347.4,"v":176700,"usd":1.48048012}
{"ts":1752690300000,"o":119347.4,"h":119350.1,"l":119347.4,"c":119350,"v":5000,"usd":0.04189364}
{"ts":1752690360000,"o":119350,"h":119349.8,"l":119285.7,"c":119285.7,"v":23000,"usd":0.19279317}
{"ts":1752690420000,"o":119285.7,"h":119309.4,"l":119250,"c":119250,"v":64800,"usd":0.54327597}
{"ts":1752690480000,"o":119250,"h":119300,"l":119228.9,"c":119300,"v":312800,"usd":2.62249068}
{"ts":1752690540000,"o":119300,"h":119319.9,"l":119283.1,"c":119303.1,"v":225100,"usd":1.88672018}
{"ts":1752690600000,"o":119303.1,"h":119338,"l":119280,"c":119280.7,"v":27100,"usd":0.22711562}
{"ts":1752690660000,"o":119280.7,"h":119419.9,"l":119294.9,"c":119419.9,"v":117400,"usd":0.98387562}
{"ts":1752690720000,"o":119419.9,"h":119449.9,"l":119413.5,"c":119449.9,"v":166300,"usd":1.39257846}
{"ts":1752690780000,"o":119449.9,"h":119610,"l":119450,"c":119609.9,"v":420300,"usd":3.51652906}
{"ts":1752690840000,"o":119609.9,"h":119609.9,"l":119530,"c":119604.9,"v":492500,"usd":4.11844147}
{"ts":1752690900000,"o":119604.9,"h":119749.9,"l":119605,"c":119700.1,"v":823500,"usd":6.88085751}
{"ts":1752690960000,"o":119700.1,"h":119717.5,"l":119626.1,"c":119699.6,"v":100500,"usd":0.83978673}
{"ts":1752691020000,"o":119699.6,"h":119785.5,"l":119700,"c":119732.7,"v":235200,"usd":1.96403288}
{"ts":1752691080000,"o":119732.7,"h":119766.9,"l":119720,"c":119720,"v":308400,"usd":2.57548835}
{"ts":1752691140000,"o":119720,"h":119705.2,"l":119600.5,"c":119689.5,"v":177500,"usd":1.48324469}
{"ts":1752691200000,"o":119689.5,"h":119717.3,"l":119660.2,"c":119683.3,"v":237500,"usd":1.98423416}
{"ts":1752691260000,"o":119683.3,"h":119700,"l":119650.1,"c":119700,"v":302100,"usd":2.52453697}
{"ts":1752691320000,"o":119700,"h":119773,"l":119670.1,"c":119773,"v":377700,"usd":3.15446856}
{"ts":1752691380000,"o":119773,"h":119775.9,"l":119699.6,"c":119730.1,"v":139000,"usd":1.16098811}
{"ts":1752691440000,"o":119730.1,"h":119846.4,"l":119720,"c":119835.5,"v":1452500,"usd":12.12659819}
{"ts":1752691500000,"o":119835.5,"h":119842.7,"l":119800.7,"c":119842.7,"v":376200,"usd":3.13940973}
{"ts":1752691560000,"o":119842.7,"h":120076.4,"l":119842.9,"c":120056.9,"v":2317500,"usd":19.31858324}
{"ts":1752691620000,"o":120056.9,"h":120051.9,"l":119922.3,"c":119995,"v":759400,"usd":6.3280401}
{"ts":1752691680000,"o":119995,"h":120008.5,"l":119825.6,"c":119883.4,"v":630900,"usd":5.26191239}
{"ts":1752691740000,"o":119883.4,"h":119858,"l":119699.3,"c":119828,"v":387000,"usd":3.23132873}
{"ts":1752691800000,"o":119828,"h":119934,"l":119784.2,"c":119934,"v":338500,"usd":2.82410299}
{"ts":1752691860000,"o":119934,"h":119950,"l":119770.1,"c":119829.8,"v":912700,"usd":7.61541123}
{"ts":1752691920000,"o":119829.8,"h":119838.8,"l":119650,"c":119665.2,"v":912000,"usd":7.61863008}
{"ts":1752691980000,"o":119665.2,"h":119723.6,"l":119629,"c":119629,"v":290800,"usd":2.42967625}
{"ts":1752692040000,"o":119629,"h":119630.8,"l":119570.6,"c":119603.9,"v":656400,"usd":5.48818429}
{"ts":1752692100000,"o":119603.9,"h":119710.8,"l":119620,"c":119710.8,"v":369300,"usd":3.08608672}
{"ts":1752692160000,"o":119710.8,"h":119767.6,"l":119654.5,"c":119748.4,"v":304900,"usd":2.54663399}
{"ts":1752692220000,"o":119748.4,"h":119794.9,"l":119730.1,"c":119734.1,"v":276200,"usd":2.30649464}
{"ts":1752692280000,"o":119734.1,"h":119730.1,"l":119667.5,"c":119674.1,"v":235400,"usd":1.96640282}
{"ts":1752692340000,"o":119674.1,"h":119725.3,"l":119670.1,"c":119683.5,"v":360900,"usd":3.01549143}
{"ts":1752692400000,"o":119683.5,"h":119712.7,"l":119600.1,"c":119646.8,"v":449900,"usd":3.76000376}
{"ts":1752692460000,"o":119646.8,"h":119727,"l":119653.4,"c":119727,"v":183900,"usd":1.53666432}
{"ts":1752692520000,"o":119727,"h":119786.9,"l":119734.4,"c":119734.4,"v":379500,"usd":3.1688667}
{"ts":1752692580000,"o":119734.4,"h":119744.4,"l":119676.1,"c":119720,"v":77500,"usd":0.64737782}
{"ts":1752692640000,"o":119720,"h":119759.9,"l":119720.1,"c":119720.1,"v":166300,"usd":1.38878223}
{"ts":1752692700000,"o":119720.1,"h":119771.4,"l":119660.1,"c":119673.1,"v":708000,"usd":5.91240814}
{"ts":1752692760000,"o":119673.1,"h":119661.1,"l":119600.1,"c":119600.1,"v":68600,"usd":0.57344438}
{"ts":1752692820000,"o":119600.1,"h":119640.3,"l":119600,"c":119640.3,"v":123900,"usd":1.03562843}
{"ts":1752692880000,"o":119640.3,"h":119634.8,"l":119480,"c":119540,"v":312700,"usd":2.61607013}
{"ts":1752692940000,"o":119540,"h":119649.1,"l":119538.8,"c":119649.1,"v":370100,"usd":3.09444279}
{"ts":1752693000000,"o":119649.1,"h":119639.9,"l":119530,"c":119571,"v":456200,"usd":3.81532507}
{"ts":1752693060000,"o":119571,"h":119540.2,"l":119400,"c":119400,"v":186900,"usd":1.5647762}
{"ts":1752693120000,"o":119400,"h":119469.8,"l":119377.7,"c":119420.1,"v":415100,"usd":3.47641494}
{"ts":1752693180000,"o":119420.1,"h":119420,"l":119298.9,"c":119340,"v":437500,"usd":3.66613762}
{"ts":1752693240000,"o":119340,"h":119382.7,"l":119300.1,"c":119300.1,"v":174800,"usd":1.46459534}
{"ts":1752693300000,"o":119300.1,"h":119378.2,"l":119321.9,"c":119369.5,"v":16200,"usd":0.13572677}
{"ts":1752693360000,"o":119369.5,"h":119400,"l":119334.2,"c":119380.1,"v":134300,"usd":1.1251606}
{"ts":1752693420000,"o":119380.1,"h":119417.6,"l":119310,"c":119340,"v":360400,"usd":3.01964722}
{"ts":1752693480000,"o":119340,"h":119359.9,"l":119300,"c":119300,"v":876900,"usd":7.34833065}
{"ts":1752693540000,"o":119300,"h":119317.3,"l":119260,"c":119317.3,"v":725700,"usd":6.08404979}
{"ts":1752693600000,"o":119317.3,"h":119381.3,"l":119299.9,"c":119358.9,"v":580000,"usd":4.86077431}
{"ts":1752693660000,"o":119358.9,"h":119370.9,"l":119347.4,"c":119347.4,"v":132800,"usd":1.11267451}
{"ts":1752693720000,"o":119347.4,"h":119399.5,"l":119347.5,"c":119350,"v":583800,"usd":4.89065419}
{"ts":1752693780000,"o":119350,"h":119497.2,"l":119355.8,"c":119497.2,"v":708800,"usd":5.93525787}
{"ts":1752693840000,"o":119497.2,"h":119509.9,"l":119420.7,"c":119431.6,"v":83400,"usd":0.69804261}
{"ts":1752693900000,"o":119431.6,"h":119446.6,"l":119409.9,"c":119409.9,"v":182700,"usd":1.52975893}
{"ts":1752693960000,"o":119409.9,"h":119471.5,"l":119425.2,"c":119432.9,"v":233000,"usd":1.95083392}
{"ts":1752694020000,"o":119432.9,"h":119495.9,"l":119441.2,"c":119455.9,"v":123600,"usd":1.03446967}
{"ts":1752694080000,"o":119455.9,"h":119459.9,"l":119371.6,"c":119386.9,"v":165300,"usd":1.38406301}
{"ts":1752694140000,"o":119386.9,"h":119370,"l":119270.1,"c":119285.8,"v":150600,"usd":1.26217592}
{"ts":1752694200000,"o":119285.8,"h":119330,"l":119278.2,"c":119292,"v":160300,"usd":1.34372971}
{"ts":1752694260000,"o":119292,"h":119318.9,"l":119126.2,"c":119129.3,"v":913500,"usd":7.66528289}
{"ts":1752694320000,"o":119129.3,"h":119126.2,"l":119009,"c":119060,"v":775200,"usd":6.5102311}
{"ts":1752694380000,"o":119060,"h":119104.1,"l":119000,"c":119010.3,"v":361600,"usd":3.03745414}
{"ts":1752694440000,"o":119010.3,"h":119054.2,"l":118976.8,"c":119054.2,"v":426900,"usd":3.58705462}
{"ts":1752694500000,"o":119054.2,"h":119055.2,"l":119020.1,"c":119040.6,"v":259600,"usd":2.18076567}
{"ts":1752694560000,"o":119040.6,"h":119055.2,"l":119034.3,"c":119055.1,"v":228900,"usd":1.92274677}
{"ts":1752694620000,"o":119055.1,"h":119134.7,"l":119053.9,"c":119094,"v":442100,"usd":3.71199269}
{"ts":1752694680000,"o":119094,"h":119135.3,"l":119070,"c":119070,"v":410000,"usd":3.44210529}
{"ts":1752694740000,"o":119070,"h":119052.7,"l":119009,"c":119014.9,"v":204200,"usd":1.71560876}
{"ts":1752694800000,"o":119014.9,"h":119076.4,"l":119026.4,"c":119050.9,"v":248600,"usd":2.08813325}
{"ts":1752694860000,"o":119050.9,"h":119087.4,"l":119021.7,"c":119087.4,"v":504200,"usd":4.23486209}
{"ts":1752694920000,"o":119087.4,"h":119096.1,"l":119028.6,"c":119033.9,"v":304000,"usd":2.5528959}
{"ts":1752694980000,"o":119033.9,"h":119091.3,"l":119002,"c":119091.3,"v":495600,"usd":4.16347424}
{"ts":1752695040000,"o":119091.3,"h":119120.4,"l":119075,"c":119081.4,"v":507500,"usd":4.26090335}
{"ts":1752695100000,"o":119081.4,"h":119080.6,"l":119027.4,"c":119050.1,"v":663700,"usd":5.57481552}
{"ts":1752695160000,"o":119050.1,"h":119140,"l":119020.1,"c":119140,"v":517000,"usd":4.3418661}
{"ts":1752695220000,"o":119140,"h":119179.8,"l":119111.5,"c":119126.5,"v":309800,"usd":2.60015425}
{"ts":1752695280000,"o":119126.5,"h":119262.3,"l":119150,"c":119249.6,"v":125400,"usd":1.05155935}
{"ts":1752695340000,"o":119249.6,"h":119302.6,"l":119236.4,"c":119243.3,"v":410500,"usd":3.44192602}
{"ts":1752695400000,"o":119243.3,"h":119295.9,"l":119270,"c":119295.9,"v":18800,"usd":0.1575926}
{"ts":1752695460000,"o":119295.9,"h":119294.4,"l":119200,"c":119233.2,"v":225800,"usd":1.89355244}
{"ts":1752695520000,"o":119233.2,"h":119358.5,"l":119228,"c":119352.4,"v":701800,"usd":5.88354816}
{"ts":1752695580000,"o":119352.4,"h":119382.2,"l":119275.3,"c":119309.5,"v":621800,"usd":5.21045559}
{"ts":1752695640000,"o":119309.5,"h":119470.4,"l":119309.5,"c":119415.9,"v":409100,"usd":3.42669127}
{"ts":1752695700000,"o":119415.9,"h":119410,"l":119324.4,"c":119324.4,"v":158200,"usd":1.32509433}
{"ts":1752695760000,"o":119324.4,"h":119343,"l":119210.1,"c":119278.8,"v":318900,"usd":2.67404873}
{"ts":1752695820000,"o":119278.8,"h":119280,"l":119250.1,"c":119280,"v":404900,"usd":3.39476991}
{"ts":1752695880000,"o":119280,"h":119357.4,"l":119300,"c":119320.3,"v":104700,"usd":0.87734995}
{"ts":1752695940000,"o":119320.3,"h":119322.7,"l":119300,"c":119300,"v":95700,"usd":0.80205996}
{"ts":1752696000000,"o":119300,"h":119447.3,"l":119250.1,"c":119382.6,"v":615200,"usd":5.15396617}
{"ts":1752696060000,"o":119382.6,"h":119371.4,"l":119271.1,"c":119322.2,"v":346700,"usd":2.90550301}
{"ts":1752696120000,"o":119322.2,"h":119310,"l":119260,"c":119260,"v":45700,"usd":0.38308217}
{"ts":1752696180000,"o":119260,"h":119350,"l":119224.9,"c":119349.9,"v":338900,"usd":2.84072981}
{"ts":1752696240000,"o":119349.9,"h":119399.8,"l":119340.1,"c":119398.1,"v":35300,"usd":0.2956905}
{"ts":1752696300000,"o":119398.1,"h":119382.2,"l":119374.8,"c":119374.8,"v":80900,"usd":0.6776642}
{"ts":1752696360000,"o":119374.8,"h":119444.1,"l":119398.1,"c":119444.1,"v":240500,"usd":2.01410953}
{"ts":1752696420000,"o":119444.1,"h":119457.4,"l":119380.1,"c":119380.2,"v":264900,"usd":2.21819653}
{"ts":1752696480000,"o":119380.2,"h":119384.7,"l":119250,"c":119277,"v":317200,"usd":2.65842885}
{"ts":1752696540000,"o":119277,"h":119304,"l":119273,"c":119280,"v":85900,"usd":0.72008208}
{"ts":1752696600000,"o":119280,"h":119280.8,"l":119180.1,"c":119266.7,"v":345700,"usd":2.89966369}
{"ts":1752696660000,"o":119266.7,"h":119260.1,"l":119148,"c":119166.8,"v":138000,"usd":1.15725691}
{"ts":1752696720000,"o":119166.8,"h":119159.5,"l":119068.1,"c":119091.5,"v":214400,"usd":1.79980763}
{"ts":1752696780000,"o":119091.5,"h":119217.4,"l":119107.2,"c":119217.3,"v":263600,"usd":2.21154531}
{"ts":1752696840000,"o":119217.3,"h":119358,"l":119153.8,"c":119341.2,"v":762700,"usd":6.39400803}
{"ts":1752696900000,"o":119341.2,"h":119419.9,"l":119347.5,"c":119419.9,"v":125000,"usd":1.04703477}
{"ts":1752696960000,"o":119419.9,"h":119406.1,"l":119326.4,"c":119326.4,"v":56000,"usd":0.46909746}
{"ts":1752697020000,"o":119326.4,"h":119409.9,"l":119330,"c":119383.6,"v":193100,"usd":1.61771424}
{"ts":1752697080000,"o":119383.6,"h":119457.1,"l":119375.8,"c":119423.7,"v":262800,"usd":2.20064827}
{"ts":1752697140000,"o":119423.7,"h":119479.9,"l":119389.9,"c":119432,"v":799400,"usd":6.69300893}
{"ts":1752697200000,"o":119432,"h":119400,"l":119339.6,"c":119400,"v":91400,"usd":0.76567492}
{"ts":1752697260000,"o":119400,"h":119455.1,"l":119410,"c":119455.1,"v":135800,"usd":1.13708063}
{"ts":1752697320000,"o":119455.1,"h":119456.3,"l":119406.3,"c":119406.3,"v":42000,"usd":0.35169211}
{"ts":1752697380000,"o":119406.3,"h":119432.6,"l":119368.9,"c":119432.6,"v":72100,"usd":0.60387372}
{"ts":1752697440000,"o":119432.6,"h":119520,"l":119426.7,"c":119520,"v":433300,"usd":3.62654418}
{"ts":1752697500000,"o":119520,"h":119555.2,"l":119500.1,"c":119554.9,"v":88900,"usd":0.74379939}
{"ts":1752697560000,"o":119554.9,"h":119568.2,"l":119521.2,"c":119528.5,"v":225900,"usd":1.8895358}
{"ts":1752697620000,"o":119528.5,"h":119580,"l":119545.9,"c":119580,"v":137200,"usd":1.14748846}
{"ts":1752697680000,"o":119580,"h":119592,"l":119566.5,"c":119571.4,"v":179000,"usd":1.49698471}
{"ts":1752697740000,"o":119571.4,"h":119736,"l":119585.2,"c":119736,"v":544300,"usd":4.54880718}
{"ts":1752697800000,"o":119736,"h":119730,"l":119680,"c":119710,"v":181400,"usd":1.51555136}
{"ts":1752697860000,"o":119710,"h":119820,"l":119730.1,"c":119730.1,"v":1024800,"usd":8.55651973}
{"ts":1752697920000,"o":119730.1,"h":119730,"l":119606.1,"c":119720.4,"v":421000,"usd":3.5180147}
{"ts":1752697980000,"o":119720.4,"h":119750,"l":119706.8,"c":119730,"v":270000,"usd":2.25498501}
{"ts":1752698040000,"o":119730,"h":119802,"l":119720.1,"c":119787.4,"v":515000,"usd":4.29960148}
{"ts":1752698100000,"o":119787.4,"h":119835,"l":119760.1,"c":119835,"v":43200,"usd":0.36059042}
{"ts":1752698160000,"o":119835,"h":119882.5,"l":119800,"c":119853.2,"v":339600,"usd":2.83327066}
{"ts":1752698220000,"o":119853.2,"h":119853.2,"l":119700.3,"c":119700.3,"v":89800,"usd":0.74984572}
{"ts":1752698280000,"o":119700.3,"h":119797.6,"l":119717.7,"c":119785,"v":213500,"usd":1.78249785}
{"ts":1752698340000,"o":119785,"h":119882.3,"l":119787.9,"c":119882.2,"v":524300,"usd":4.37456028}
{"ts":1752698400000,"o":119882.2,"h":119900,"l":119859.3,"c":119889.9,"v":300300,"usd":2.50467659}
{"ts":1752698460000,"o":119889.9,"h":119889.9,"l":119824.9,"c":119826.9,"v":85400,"usd":0.71243744}
{"ts":1752698520000,"o":119826.9,"h":119868.2,"l":119840,"c":119868.2,"v":336000,"usd":2.80364329}
{"ts":1752698580000,"o":119868.2,"h":119984,"l":119880,"c":119973.2,"v":383200,"usd":3.19501554}
{"ts":1752698640000,"o":119973.2,"h":120000,"l":119966.2,"c":120000,"v":175700,"usd":1.46434455}
{"ts":1752698700000,"o":120000,"h":120067.4,"l":119960.9,"c":120026.1,"v":463600,"usd":3.8629269}
{"ts":1752698760000,"o":120026.1,"h":120064.8,"l":119958.6,"c":119982.7,"v":237100,"usd":1.97547047}
{"ts":1752698820000,"o":119982.7,"h":119960,"l":119850,"c":119920,"v":105000,"usd":0.87568836}
{"ts":1752698880000,"o":119920,"h":119910,"l":119833.8,"c":119873.9,"v":475600,"usd":3.96770708}
{"ts":1752698940000,"o":119873.9,"h":119880,"l":119858.4,"c":119875.3,"v":4800,"usd":0.04004196}
{"ts":1752699000000,"o":119875.3,"h":119875.4,"l":119810.8,"c":119858.8,"v":657800,"usd":5.48933921}
{"ts":1752699060000,"o":119858.8,"h":119860,"l":119809.6,"c":119829.4,"v":73200,"usd":0.61083076}
{"ts":1752699120000,"o":119829.4,"h":119845.4,"l":119824.3,"c":119845.4,"v":316000,"usd":2.63696847}
{"ts":1752699180000,"o":119845.4,"h":119931.5,"l":119830.2,"c":119847.8,"v":362700,"usd":3.02566787}
{"ts":1752699240000,"o":119847.8,"h":119869.9,"l":119838,"c":119869.9,"v":95100,"usd":0.79353462}
{"ts":1752699300000,"o":119869.9,"h":119869.9,"l":119800,"c":119800,"v":155500,"usd":1.2975126}
{"ts":1752699360000,"o":119800,"h":119809.9,"l":119782,"c":119809.1,"v":290000,"usd":2.42078428}
{"ts":1752699420000,"o":119809.1,"h":119798.5,"l":119670,"c":119670,"v":415700,"usd":3.47087272}
{"ts":1752699480000,"o":119670,"h":119770,"l":119670,"c":119770,"v":136000,"usd":1.1361723}
{"ts":1752699540000,"o":119770,"h":119997.5,"l":119780,"c":119991.5,"v":798600,"usd":6.65970211}
{"ts":1752699600000,"o":119991.5,"h":120033.9,"l":119974.2,"c":120033.9,"v":239400,"usd":1.99482048}
{"ts":1752699660000,"o":120033.9,"h":120205.4,"l":120041.5,"c":120055.1,"v":2355600,"usd":19.61110113}
{"ts":1752699720000,"o":120055.1,"h":120150.1,"l":120034.1,"c":120113.5,"v":329300,"usd":2.74225455}
{"ts":1752699780000,"o":120113.5,"h":120167.8,"l":120115.9,"c":120140.2,"v":277000,"usd":2.30558998}
{"ts":1752699840000,"o":120140.2,"h":120140.2,"l":120055,"c":120092.2,"v":375200,"usd":3.1237503}
{"ts":1752699900000,"o":120092.2,"h":120129.1,"l":120046.4,"c":120052.6,"v":267800,"usd":2.22952694}
{"ts":1752699960000,"o":120052.6,"h":120071.9,"l":119944.9,"c":119981.2,"v":663900,"usd":5.5308665}
{"ts":1752700020000,"o":119981.2,"h":120023.6,"l":119954.6,"c":119986.2,"v":332300,"usd":2.76948152}
{"ts":1752700080000,"o":119986.2,"h":120058,"l":119960.1,"c":120048.6,"v":429300,"usd":3.57811357}
{"ts":1752700140000,"o":120048.6,"h":120110.3,"l":120070,"c":120106.4,"v":97800,"usd":0.81428772}
{"ts":1752700200000,"o":120106.4,"h":120141.8,"l":120016,"c":120118.6,"v":299700,"usd":2.49505122}
{"ts":1752700260000,"o":120118.6,"h":120138,"l":120073.1,"c":120115.6,"v":143200,"usd":1.19211197}
{"ts":1752700320000,"o":120115.6,"h":120132,"l":120104.2,"c":120132,"v":208900,"usd":1.73904904}
{"ts":1752700380000,"o":120132,"h":120141.9,"l":120111.7,"c":120141.9,"v":288400,"usd":2.40066377}
{"ts":1752700440000,"o":120141.9,"h":120118.8,"l":120118.7,"c":120118.7,"v":12800,"usd":0.10656128}
{"ts":1752700500000,"o":120118.7,"h":120118.7,"l":120017.5,"c":120017.5,"v":327300,"usd":2.72493827}
{"ts":1752700560000,"o":120017.5,"h":120082.3,"l":119830,"c":119910,"v":389000,"usd":3.24383489}
{"ts":1752700620000,"o":119910,"h":119984,"l":119905.6,"c":119935.8,"v":300300,"usd":2.50319179}
{"ts":1752700680000,"o":119935.8,"h":119972.5,"l":119903.5,"c":119939.9,"v":39400,"usd":0.32846439}
{"ts":1752700740000,"o":119939.9,"h":119939.4,"l":119855.4,"c":119864.9,"v":431700,"usd":3.60139915}
{"ts":1752700800000,"o":119864.9,"h":119933,"l":119882,"c":119933,"v":29900,"usd":0.2493784}
{"ts":1752700860000,"o":119933,"h":119979.8,"l":119940,"c":119965.5,"v":31000,"usd":0.2583901}
{"ts":1752700920000,"o":119965.5,"h":119962.4,"l":119920,"c":119920,"v":150500,"usd":1.25458425}
{"ts":1752700980000,"o":119920,"h":119951.1,"l":119874.5,"c":119951.1,"v":1700,"usd":0.01417571}
{"ts":1752701040000,"o":119951.1,"h":119980,"l":119932,"c":119980,"v":253100,"usd":2.1097048}
{"ts":1752701100000,"o":119980,"h":119986,"l":119942,"c":119955,"v":17300,"usd":0.14423129}
{"ts":1752701160000,"o":119955,"h":119986.6,"l":119964.8,"c":119969.5,"v":3100,"usd":0.02583757}
{"ts":1752701220000,"o":119969.5,"h":119993.2,"l":119926.8,"c":119993.2,"v":68700,"usd":0.57262153}
{"ts":1752701280000,"o":119993.2,"h":120010.4,"l":119954.5,"c":119998,"v":202800,"usd":1.68993679}
{"ts":1752701340000,"o":119998,"h":120066.7,"l":120004.7,"c":120049,"v":303700,"usd":2.53028883}
{"ts":1752701400000,"o":120049,"h":120058,"l":120038.3,"c":120058,"v":28700,"usd":0.23907115}
{"ts":1752701460000,"o":120058,"h":120061.5,"l":120017.6,"c":120042,"v":68900,"usd":0.57397884}
{"ts":1752701520000,"o":120042,"h":120050.9,"l":119963.2,"c":120023.4,"v":46500,"usd":0.38740721}
{"ts":1752701580000,"o":120023.4,"h":120035.9,"l":119916.5,"c":119943,"v":54600,"usd":0.45501788}
{"ts":1752701640000,"o":119943,"h":119933.9,"l":119892.1,"c":119924,"v":478200,"usd":3.98816849}
{"ts":1752701700000,"o":119924,"h":119923.9,"l":119850.1,"c":119866.3,"v":377000,"usd":3.14486983}
{"ts":1752701760000,"o":119866.3,"h":119905.1,"l":119779.9,"c":119779.9,"v":241800,"usd":2.0171146}
{"ts":1752701820000,"o":119779.9,"h":119814.9,"l":119719,"c":119725.2,"v":119800,"usd":1.00016126}
{"ts":1752701880000,"o":119725.2,"h":119779.3,"l":119662,"c":119662.1,"v":650100,"usd":5.43110865}
{"ts":1752701940000,"o":119662.1,"h":119714.3,"l":119562.6,"c":119714.3,"v":707700,"usd":5.91696531}
{"ts":1752702000000,"o":119714.3,"h":119760.8,"l":119713.7,"c":119729,"v":180400,"usd":1.50680202}
{"ts":1752702060000,"o":119729,"h":119737.9,"l":119700.1,"c":119737.9,"v":4800,"usd":0.04009216}
{"ts":1752702120000,"o":119737.9,"h":119773.4,"l":119664.4,"c":119706.7,"v":164400,"usd":1.37337259}
{"ts":1752702180000,"o":119706.7,"h":119757.2,"l":119690,"c":119690,"v":230500,"usd":1.92538294}
{"ts":1752702240000,"o":119690,"h":119681,"l":119516.9,"c":119523.8,"v":229900,"usd":1.9222937}
{"ts":1752702300000,"o":119523.8,"h":119566,"l":119500,"c":119506.8,"v":137300,"usd":1.14867442}
{"ts":1752702360000,"o":119506.8,"h":119571,"l":119513.1,"c":119562.7,"v":102500,"usd":0.8574047}
{"ts":1752702420000,"o":119562.7,"h":119572.5,"l":119562.7,"c":119572.5,"v":152500,"usd":1.27547071}
{"ts":1752702480000,"o":119572.5,"h":119600,"l":119560.6,"c":119600,"v":153900,"usd":1.28694399}
{"ts":1752702540000,"o":119600,"h":119596.4,"l":119577.1,"c":119578.7,"v":31900,"usd":0.26674884}
{"ts":1752702600000,"o":119578.7,"h":119584.5,"l":119560,"c":119584.5,"v":191700,"usd":1.60327948}
{"ts":1752702660000,"o":119584.5,"h":119599.9,"l":119567.3,"c":119599.9,"v":138400,"usd":1.15734814}
{"ts":1752702720000,"o":119599.9,"h":119609.9,"l":119599.8,"c":119609.9,"v":510900,"usd":4.27172073}
{"ts":1752702780000,"o":119609.9,"h":119643.2,"l":119610,"c":119630.4,"v":85500,"usd":0.71473588}
{"ts":1752702840000,"o":119630.4,"h":119630.4,"l":119630.4,"c":119630.4,"v":300,"usd":0.00250773}
{"ts":1752702900000,"o":119630.4,"h":119630.4,"l":119623.2,"c":119624.8,"v":107000,"usd":0.89442491}
{"ts":1752702960000,"o":119624.8,"h":119624.7,"l":119573.7,"c":119576.5,"v":31400,"usd":0.26257085}
{"ts":1752703020000,"o":119576.5,"h":119591.2,"l":119574.4,"c":119582.6,"v":55000,"usd":0.45993935}
{"ts":1752703080000,"o":119582.6,"h":119577.2,"l":119488,"c":119503.7,"v":517000,"usd":4.32562164}
{"ts":1752703140000,"o":119503.7,"h":119504.6,"l":119334,"c":119414.2,"v":1468700,"usd":12.29992767}
{"ts":1752703200000,"o":119414.2,"h":119444.6,"l":119414.8,"c":119427.5,"v":63200,"usd":0.52919134}
{"ts":1752703260000,"o":119427.5,"h":119575.6,"l":119427.5,"c":119566.8,"v":261300,"usd":2.18681422}
{"ts":1752703320000,"o":119566.8,"h":119571.5,"l":119440.1,"c":119460.4,"v":362600,"usd":3.03328407}
{"ts":1752703380000,"o":119460.4,"h":119564.2,"l":119466,"c":119543,"v":140900,"usd":1.17902068}
{"ts":1752703440000,"o":119543,"h":119547.6,"l":119440.4,"c":119471.6,"v":176400,"usd":1.47661616}
{"ts":1752703500000,"o":119471.6,"h":119478.6,"l":119441.5,"c":119441.5,"v":65600,"usd":0.54913824}
{"ts":1752703560000,"o":119441.5,"h":119478.6,"l":119410.1,"c":119456.3,"v":641700,"usd":5.37286246}
{"ts":1752703620000,"o":119456.3,"h":119467.8,"l":119437.1,"c":119440,"v":46500,"usd":0.38925593}
{"ts":1752703680000,"o":119440,"h":119430,"l":119358.5,"c":119371,"v":115700,"usd":0.96906842}
{"ts":1752703740000,"o":119371,"h":119400.3,"l":119334.4,"c":119362,"v":701700,"usd":5.8785399}
{"ts":1752703800000,"o":119362,"h":119360,"l":119314.8,"c":119360,"v":144000,"usd":1.20669115}
{"ts":1752703860000,"o":119360,"h":119422.4,"l":119360.9,"c":119422.4,"v":62100,"usd":0.5201489}
{"ts":1752703920000,"o":119422.4,"h":119439.9,"l":119373.9,"c":119416.1,"v":94700,"usd":0.79314373}
{"ts":1752703980000,"o":119416.1,"h":119499.9,"l":119400.1,"c":119498,"v":110900,"usd":0.92838933}
{"ts":1752704040000,"o":119498,"h":119496,"l":119413.5,"c":119413.5,"v":165800,"usd":1.38779574}
{"ts":1752704100000,"o":119413.5,"h":119469.1,"l":119413.6,"c":119458.7,"v":160600,"usd":1.34453858}
{"ts":1752704160000,"o":119458.7,"h":119482.7,"l":119390.1,"c":119390.1,"v":248600,"usd":2.08082204}
{"ts":1752704220000,"o":119390.1,"h":119468.3,"l":119384.5,"c":119465.8,"v":70900,"usd":0.59360784}
{"ts":1752704280000,"o":119465.8,"h":119573.1,"l":119440.1,"c":119573.1,"v":162800,"usd":1.36225461}
{"ts":1752704340000,"o":119573.1,"h":119640.1,"l":119533.3,"c":119533.3,"v":126900,"usd":1.06097609}
{"ts":1752704400000,"o":119533.3,"h":119565.9,"l":119508.2,"c":119560,"v":39400,"usd":0.32956488}
{"ts":1752704460000,"o":119560,"h":119643,"l":119589.7,"c":119590,"v":113200,"usd":0.94617315}
{"ts":1752704520000,"o":119590,"h":119562.2,"l":119500.1,"c":119546.6,"v":289800,"usd":2.42415352}
{"ts":1752704580000,"o":119546.6,"h":119530,"l":119490,"c":119490,"v":52300,"usd":0.43762948}
{"ts":1752704640000,"o":119490,"h":119519.9,"l":119466.1,"c":119519.9,"v":64000,"usd":0.53558316}
{"ts":1752704700000,"o":119519.9,"h":119513.5,"l":119485.6,"c":119510,"v":40500,"usd":0.33890821}
{"ts":1752704760000,"o":119510,"h":119507.5,"l":119400,"c":119400,"v":30500,"usd":0.2553891}
{"ts":1752704820000,"o":119400,"h":119420,"l":119377.1,"c":119420,"v":30100,"usd":0.25213221}
{"ts":1752704880000,"o":119420,"h":119419.9,"l":119322.6,"c":119359.6,"v":204200,"usd":1.71071521}
{"ts":1752704940000,"o":119359.6,"h":119369,"l":119350.1,"c":119350.2,"v":25400,"usd":0.21278866}
{"ts":1752705000000,"o":119350.2,"h":119369.9,"l":119350.2,"c":119350.5,"v":143200,"usd":1.19979638}
{"ts":1752705060000,"o":119350.5,"h":119412.9,"l":119322.8,"c":119412.9,"v":139600,"usd":1.1696827}
{"ts":1752705120000,"o":119412.9,"h":119411.2,"l":119370.2,"c":119380,"v":58900,"usd":0.4933455}
{"ts":1752705180000,"o":119380,"h":119370,"l":119322.8,"c":119322.8,"v":1348600,"usd":11.30016976}
{"ts":1752705240000,"o":119322.8,"h":119337.4,"l":119250.2,"c":119250.2,"v":355400,"usd":2.97897572}
{"ts":1752705300000,"o":119250.2,"h":119299.9,"l":119267.6,"c":119274.5,"v":211800,"usd":1.77562998}
{"ts":1752705360000,"o":119274.5,"h":119286.5,"l":119224.6,"c":119279.8,"v":472700,"usd":3.96358973}
{"ts":1752705420000,"o":119279.8,"h":119299.9,"l":119250.6,"c":119250.6,"v":240000,"usd":2.01191677}
{"ts":1752705480000,"o":119250.6,"h":119250.6,"l":119134.8,"c":119137.1,"v":548300,"usd":4.59936622}
{"ts":1752705540000,"o":119137.1,"h":119169.9,"l":119134.1,"c":119150.1,"v":239900,"usd":2.01323686}
{"ts":1752705600000,"o":119150.1,"h":119155.8,"l":119110.1,"c":119140,"v":135000,"usd":1.13315948}
{"ts":1752705660000,"o":119140,"h":119169.9,"l":119145.7,"c":119149.1,"v":92800,"usd":0.77875767}
{"ts":1752705720000,"o":119149.1,"h":119149.1,"l":119059.2,"c":119059.2,"v":1263600,"usd":10.60911245}
{"ts":1752705780000,"o":119059.2,"h":119100,"l":119054,"c":119098.7,"v":355700,"usd":2.98715112}
{"ts":1752705840000,"o":119098.7,"h":119093.5,"l":119002.2,"c":119093.4,"v":378000,"usd":3.17531916}
{"ts":1752705900000,"o":119093.4,"h":119149.1,"l":119086,"c":119149.1,"v":166900,"usd":1.40139851}
{"ts":1752705960000,"o":119149.1,"h":119169.9,"l":119032.8,"c":119032.8,"v":214400,"usd":1.79979075}
{"ts":1752706020000,"o":119032.8,"h":119032.8,"l":118965.7,"c":118981.4,"v":571600,"usd":4.80331923}
{"ts":1752706080000,"o":118981.4,"h":118981.5,"l":118846.2,"c":118846.2,"v":797500,"usd":6.707132}
{"ts":1752706140000,"o":118846.2,"h":118877.6,"l":118820,"c":118840,"v":1066600,"usd":8.97542743}
{"ts":1752706200000,"o":118840,"h":118847.6,"l":118755.6,"c":118760,"v":442100,"usd":3.72191674}
{"ts":1752706260000,"o":118760,"h":118856.9,"l":118727,"c":118843.3,"v":404300,"usd":3.40392918}
{"ts":1752706320000,"o":118843.3,"h":118820,"l":118736.3,"c":118768.1,"v":140700,"usd":1.18448856}
{"ts":1752706380000,"o":118768.1,"h":118839.1,"l":118790.6,"c":118827.7,"v":337600,"usd":2.84157345}
{"ts":1752706440000,"o":118827.7,"h":118859,"l":118780.1,"c":118858.9,"v":155400,"usd":1.30775985}
{"ts":1752706500000,"o":118858.9,"h":118870,"l":118819.7,"c":118830.8,"v":375700,"usd":3.1610954}
{"ts":1752706560000,"o":118830.8,"h":118839.9,"l":118800.8,"c":118832.5,"v":232700,"usd":1.9583703}
{"ts":1752706620000,"o":118832.5,"h":118869.7,"l":118825.4,"c":118825.4,"v":323500,"usd":2.721759}
{"ts":1752706680000,"o":118825.4,"h":118839.6,"l":118800.1,"c":118814,"v":83600,"usd":0.70353091}
{"ts":1752706740000,"o":118814,"h":118815.9,"l":118780.1,"c":118798.1,"v":161700,"usd":1.36103864}
{"ts":1752706800000,"o":118798.1,"h":118798.1,"l":118780.1,"c":118795.1,"v":104100,"usd":0.8762783}
{"ts":1752706860000,"o":118795.1,"h":118824.4,"l":118768,"c":118787,"v":258800,"usd":2.17820206}
{"ts":1752706920000,"o":118787,"h":118797,"l":118795.6,"c":118796.9,"v":34800,"usd":0.29293612}
{"ts":1752706980000,"o":118796.9,"h":118797,"l":118739.2,"c":118776,"v":655700,"usd":5.52050917}
{"ts":1752707040000,"o":118776,"h":118789.9,"l":118720.2,"c":118736.6,"v":235200,"usd":1.98072707}
{"ts":1752707100000,"o":118736.6,"h":118720.5,"l":118664,"c":118671.8,"v":188400,"usd":1.58720818}
{"ts":1752707160000,"o":118671.8,"h":118740.7,"l":118660.1,"c":118704.6,"v":265700,"usd":2.23872295}
{"ts":1752707220000,"o":118704.6,"h":118779.9,"l":118740.1,"c":118740.1,"v":277300,"usd":2.33519305}
{"ts":1752707280000,"o":118740.1,"h":118761.7,"l":118740,"c":118758.3,"v":96400,"usd":0.81173208}
{"ts":1752707340000,"o":118758.3,"h":118774.9,"l":118738.5,"c":118774.9,"v":249000,"usd":2.0968105}
{"ts":1752707400000,"o":118774.9,"h":118765.3,"l":118695.3,"c":118695.3,"v":159300,"usd":1.34165511}
{"ts":1752707460000,"o":118695.3,"h":118700.8,"l":118688.1,"c":118700.8,"v":200800,"usd":1.69178564}
{"ts":1752707520000,"o":118700.8,"h":118707.8,"l":118688.1,"c":118707.8,"v":51500,"usd":0.43387789}
{"ts":1752707580000,"o":118707.8,"h":118708.9,"l":118676.6,"c":118703.6,"v":242400,"usd":2.04212762}
{"ts":1752707640000,"o":118703.6,"h":118730.7,"l":118703.5,"c":118730.7,"v":12000,"usd":0.10108266}
{"ts":1752707700000,"o":118730.7,"h":118744.4,"l":118722.9,"c":118731.1,"v":198800,"usd":1.67421245}
{"ts":1752707760000,"o":118731.1,"h":118733,"l":118660.3,"c":118660.3,"v":163500,"usd":1.37750478}
{"ts":1752707820000,"o":118660.3,"h":118662.4,"l":118640.1,"c":118662.4,"v":719200,"usd":6.06133872}
{"ts":1752707880000,"o":118662.4,"h":118659.1,"l":118603.1,"c":118645.3,"v":270300,"usd":2.27838057}
{"ts":1752707940000,"o":118645.3,"h":118620.1,"l":118550.3,"c":118550.4,"v":250400,"usd":2.11175386}
{"ts":1752708000000,"o":118550.4,"h":118561.1,"l":118550,"c":118550.1,"v":857600,"usd":7.23400462}
{"ts":1752708060000,"o":118550.1,"h":118744.2,"l":118550.1,"c":118744.2,"v":289600,"usd":2.44100279}
{"ts":1752708120000,"o":118744.2,"h":118808.7,"l":118724,"c":118724,"v":570700,"usd":4.80472435}
{"ts":1752708180000,"o":118724,"h":118766,"l":118724.1,"c":118766,"v":206500,"usd":1.7392457}
{"ts":1752708240000,"o":118766,"h":118781.9,"l":118764.5,"c":118764.5,"v":36100,"usd":0.30393246}
{"ts":1752708300000,"o":118764.5,"h":118808.3,"l":118760.2,"c":118768.5,"v":90500,"usd":0.76181617}
{"ts":1752708360000,"o":118768.5,"h":118779.2,"l":118739.5,"c":118739.5,"v":12700,"usd":0.10693679}
{"ts":1752708420000,"o":118739.5,"h":118770,"l":118739.5,"c":118770,"v":126300,"usd":1.06358302}
{"ts":1752708480000,"o":118770,"h":118790.3,"l":118765.5,"c":118789.3,"v":96400,"usd":0.81153735}
{"ts":1752708540000,"o":118789.3,"h":118799.8,"l":118786.4,"c":118799.8,"v":600,"usd":0.00505091}
{"ts":1752708600000,"o":118799.8,"h":118801.7,"l":118799.9,"c":118801.6,"v":231000,"usd":1.94444096}
{"ts":1752708660000,"o":118801.6,"h":118801.3,"l":118770.1,"c":118784.7,"v":94200,"usd":0.7929275}
{"ts":1752708720000,"o":118784.7,"h":118791.4,"l":118760.2,"c":118791.4,"v":103300,"usd":0.86965203}
{"ts":1752708780000,"o":118791.4,"h":118791.5,"l":118784.9,"c":118791.4,"v":98000,"usd":0.82497395}
{"ts":1752708840000,"o":118791.4,"h":118785.9,"l":118769.6,"c":118770.3,"v":189300,"usd":1.59378668}
{"ts":1752708900000,"o":118770.3,"h":118770.2,"l":118750.1,"c":118752.4,"v":63200,"usd":0.53218688}
{"ts":1752708960000,"o":118752.4,"h":118785.9,"l":118768,"c":118785.9,"v":120000,"usd":1.01028262}
{"ts":1752709020000,"o":118785.9,"h":118827.3,"l":118797.6,"c":118827.3,"v":118500,"usd":0.99744968}
{"ts":1752709080000,"o":118827.3,"h":118957,"l":118827.4,"c":118890.9,"v":1624100,"usd":13.66139432}
{"ts":1752709140000,"o":118890.9,"h":118915,"l":118842.5,"c":118851.6,"v":54000,"usd":0.45415656}
{"ts":1752709200000,"o":118851.6,"h":118933.7,"l":118850,"c":118933.7,"v":124800,"usd":1.04932106}
{"ts":1752709260000,"o":118933.7,"h":118957,"l":118900.1,"c":118900.1,"v":30600,"usd":0.25726017}
{"ts":1752709320000,"o":118900.1,"h":118940,"l":118910,"c":118940,"v":5000,"usd":0.0420426}
{"ts":1752709380000,"o":118940,"h":118979.6,"l":118928.3,"c":118928.3,"v":148600,"usd":1.24917588}
{"ts":1752709440000,"o":118928.3,"h":118961.9,"l":118930,"c":118961.9,"v":120500,"usd":1.01312603}
{"ts":1752709500000,"o":118961.9,"h":118985.1,"l":118961.8,"c":118985.1,"v":117400,"usd":0.98682894}
{"ts":1752709560000,"o":118985.1,"h":118979.9,"l":118943.3,"c":118943.3,"v":50400,"usd":0.42365166}
{"ts":1752709620000,"o":118943.3,"h":118964.9,"l":118940.1,"c":118947.5,"v":180800,"usd":1.51991355}
{"ts":1752709680000,"o":118947.5,"h":118947.5,"l":118904.5,"c":118914.5,"v":273600,"usd":2.30033352}
{"ts":1752709740000,"o":118914.5,"h":118944.3,"l":118914.5,"c":118943.5,"v":221200,"usd":1.85970674}
{"ts":1752709800000,"o":118943.5,"h":118939,"l":118920,"c":118920,"v":52000,"usd":0.43720262}
{"ts":1752709860000,"o":118920,"h":118910,"l":118823.5,"c":118823.5,"v":205900,"usd":1.73253277}
{"ts":1752709920000,"o":118823.5,"h":118840.8,"l":118801.5,"c":118820,"v":183500,"usd":1.54437956}
{"ts":1752709980000,"o":118820,"h":118842.7,"l":118777.5,"c":118795.6,"v":79600,"usd":0.66993042}
{"ts":1752710040000,"o":118795.6,"h":118800,"l":118738.3,"c":118768.1,"v":226300,"usd":1.90537038}
{"ts":1752710100000,"o":118768.1,"h":118784.9,"l":118700.1,"c":118784.9,"v":477900,"usd":4.02419809}
{"ts":1752710160000,"o":118784.9,"h":118793.1,"l":118793.1,"c":118793.1,"v":100,"usd":0.0008418}
{"ts":1752710220000,"o":118793.1,"h":118802.5,"l":118793.1,"c":118802.5,"v":167200,"usd":1.40737462}
{"ts":1752710280000,"o":118802.5,"h":118826.8,"l":118785.8,"c":118826.8,"v":41200,"usd":0.34677343}
{"ts":1752710340000,"o":118826.8,"h":118859.6,"l":118825.7,"c":118825.7,"v":161600,"usd":1.35959}
{"ts":1752710400000,"o":118825.7,"h":118820.7,"l":118790,"c":118790,"v":87900,"usd":0.73979906}
{"ts":1752710460000,"o":118790,"h":118793.6,"l":118756.5,"c":118793.6,"v":94900,"usd":0.79903439}
{"ts":1752710520000,"o":118793.6,"h":118793.7,"l":118793.6,"c":118793.7,"v":14100,"usd":0.1186938}
{"ts":1752710580000,"o":118793.7,"h":118808.7,"l":118750.1,"c":118808.7,"v":326600,"usd":2.74974844}
{"ts":1752710640000,"o":118808.7,"h":118817.3,"l":118808.5,"c":118808.5,"v":67900,"usd":0.57146813}
{"ts":1752710700000,"o":118808.5,"h":118831,"l":118799.1,"c":118803.5,"v":149500,"usd":1.25814221}
{"ts":1752710760000,"o":118803.5,"h":118840,"l":118760.8,"c":118837.3,"v":307800,"usd":2.59103778}
{"ts":1752710820000,"o":118837.3,"h":118860,"l":118820.2,"c":118820.2,"v":83400,"usd":0.70176108}
{"ts":1752710880000,"o":118820.2,"h":118878,"l":118841.5,"c":118878,"v":79100,"usd":0.66548283}
{"ts":1752710940000,"o":118878,"h":118930.2,"l":118855.4,"c":118900,"v":304000,"usd":2.55699288}
{"ts":1752711000000,"o":118900,"h":118922.2,"l":118860.1,"c":118860.1,"v":82600,"usd":0.69480051}
{"ts":1752711060000,"o":118860.1,"h":118909.7,"l":118886.6,"c":118909.7,"v":149200,"usd":1.25491546}
{"ts":1752711120000,"o":118909.7,"h":118922.8,"l":118818.5,"c":118880,"v":602700,"usd":5.0707056}
{"ts":1752711180000,"o":118880,"h":118980,"l":118892,"c":118929.2,"v":98800,"usd":0.8306755}
{"ts":1752711240000,"o":118929.2,"h":118967.2,"l":118881.9,"c":118881.9,"v":87900,"usd":0.73921665}
{"ts":1752711300000,"o":118881.9,"h":118917.6,"l":118915.2,"c":118917.6,"v":85000,"usd":0.71478216}
{"ts":1752711360000,"o":118917.6,"h":119034.7,"l":118919.7,"c":118990.1,"v":271800,"usd":2.28434795}
{"ts":1752711420000,"o":118990.1,"h":119014,"l":118980.1,"c":118980.1,"v":181600,"usd":1.52613128}
{"ts":1752711480000,"o":118980.1,"h":119019.9,"l":118992,"c":119010.5,"v":69200,"usd":0.58149448}
{"ts":1752711540000,"o":119010.5,"h":119019.9,"l":118980.2,"c":119019.9,"v":27600,"usd":0.23194577}
{"ts":1752711600000,"o":119019.9,"h":119034.1,"l":119000,"c":119000.1,"v":80100,"usd":0.67295043}
{"ts":1752711660000,"o":119000.1,"h":119031.6,"l":119011.1,"c":119024.3,"v":106200,"usd":0.89229567}
{"ts":1752711720000,"o":119024.3,"h":119097.8,"l":119024.3,"c":119091.3,"v":534900,"usd":4.49239528}
{"ts":1752711780000,"o":119091.3,"h":119093.9,"l":119074.7,"c":119093.9,"v":174200,"usd":1.46275912}
{"ts":1752711840000,"o":119093.9,"h":119100,"l":119076.8,"c":119076.8,"v":139700,"usd":1.17305561}
{"ts":1752711900000,"o":119076.8,"h":119115.2,"l":119070.4,"c":119115.2,"v":104900,"usd":0.88082709}
{"ts":1752711960000,"o":119115.2,"h":119118.9,"l":119050.1,"c":119118.9,"v":94300,"usd":0.79189041}
{"ts":1752712020000,"o":119118.9,"h":119116.3,"l":119026.8,"c":119080,"v":172400,"usd":1.44789997}
{"ts":1752712080000,"o":119080,"h":119090.9,"l":119001.7,"c":119023.7,"v":313600,"usd":2.63397571}
{"ts":1752712140000,"o":119023.7,"h":119034.2,"l":118970,"c":118984.9,"v":66700,"usd":0.56046863}
{"ts":1752712200000,"o":118984.9,"h":119034.5,"l":118980.2,"c":119008.2,"v":169200,"usd":1.42187079}
{"ts":1752712260000,"o":119008.2,"h":119015.9,"l":118970.2,"c":119015.9,"v":267000,"usd":2.24381011}
{"ts":1752712320000,"o":119015.9,"h":119148.9,"l":119014,"c":119100,"v":524000,"usd":4.3988768}
{"ts":1752712380000,"o":119100,"h":119124.3,"l":119070,"c":119070,"v":245200,"usd":2.05858108}
{"ts":1752712440000,"o":119070,"h":119130,"l":119060.1,"c":119130,"v":394100,"usd":3.30871435}
{"ts":1752712500000,"o":119130,"h":119114.6,"l":119100.1,"c":119100.1,"v":260600,"usd":2.18795993}
{"ts":1752712560000,"o":119100.1,"h":119100.8,"l":119084.4,"c":119086,"v":252300,"usd":2.1184078}
{"ts":1752712620000,"o":119086,"h":119108.4,"l":119089.8,"c":119097.1,"v":300500,"usd":2.52315927}
{"ts":1752712680000,"o":119097.1,"h":119083,"l":119055.4,"c":119080,"v":230500,"usd":1.935822}
{"ts":1752712740000,"o":119080,"h":119119.9,"l":119070,"c":119070,"v":115400,"usd":0.96893915}
{"ts":1752712800000,"o":119070,"h":119120,"l":119074.2,"c":119120,"v":552600,"usd":4.63969073}
{"ts":1752712860000,"o":119120,"h":119119.9,"l":119100.1,"c":119100.1,"v":196800,"usd":1.65211666}
{"ts":1752712920000,"o":119100.1,"h":119170,"l":119117.5,"c":119170,"v":439700,"usd":3.69101612}
{"ts":1752712980000,"o":119170,"h":119292,"l":119170,"c":119292,"v":460100,"usd":3.85864554}
{"ts":1752713040000,"o":119292,"h":119291.9,"l":119248.7,"c":119281,"v":83900,"usd":0.70339096}
{"ts":1752713100000,"o":119281,"h":119293,"l":119282.6,"c":119291.5,"v":122700,"usd":1.02858913}
{"ts":1752713160000,"o":119291.5,"h":119278,"l":119205.2,"c":119230,"v":122100,"usd":1.02390936}
{"ts":1752713220000,"o":119230,"h":119281.5,"l":119240,"c":119250,"v":404800,"usd":3.39398357}
{"ts":1752713280000,"o":119250,"h":119300,"l":119240.1,"c":119300,"v":548100,"usd":4.59460284}
{"ts":1752713340000,"o":119300,"h":119316.6,"l":119298.9,"c":119316.5,"v":11400,"usd":0.09555007}
{"ts":1752713400000,"o":119316.5,"h":119329.7,"l":119260,"c":119260,"v":330100,"usd":2.76664455}
{"ts":1752713460000,"o":119260,"h":119260,"l":119153.1,"c":119180,"v":243400,"usd":2.04169341}
{"ts":1752713520000,"o":119180,"h":119220,"l":119120,"c":119220,"v":211800,"usd":1.77757202}
{"ts":1752713580000,"o":119220,"h":119224.9,"l":119155,"c":119201.5,"v":183300,"usd":1.53801246}
{"ts":1752713640000,"o":119201.5,"h":119219.9,"l":119166.1,"c":119216,"v":489800,"usd":4.10992649}
{"ts":1752713700000,"o":119216,"h":119221.7,"l":119180,"c":119190,"v":129100,"usd":1.08291387}
{"ts":1752713760000,"o":119190,"h":119194,"l":119100,"c":119100,"v":187400,"usd":1.57307409}
{"ts":1752713820000,"o":119100,"h":119090,"l":119078,"c":119090,"v":89500,"usd":0.75159111}
{"ts":1752713880000,"o":119090,"h":119077.9,"l":119029.9,"c":119076.8,"v":350600,"usd":2.94453088}
{"ts":1752713940000,"o":119076.8,"h":119120,"l":119040.1,"c":119082,"v":418200,"usd":3.51191301}
{"ts":1752714000000,"o":119082,"h":119084.5,"l":119040,"c":119040,"v":67400,"usd":0.56610229}
{"ts":1752714060000,"o":119040,"h":119108.8,"l":119030.1,"c":119093.6,"v":216500,"usd":1.81839474}
{"ts":1752714120000,"o":119093.6,"h":119155.7,"l":119093.6,"c":119155.7,"v":71700,"usd":0.60188989}
{"ts":1752714180000,"o":119155.7,"h":119159.9,"l":119060.1,"c":119060.1,"v":236400,"usd":1.98501171}
{"ts":1752714240000,"o":119060.1,"h":119085.8,"l":119030.1,"c":119030.1,"v":103200,"usd":0.86690181}
{"ts":1752714300000,"o":119030.1,"h":119030.1,"l":119030.1,"c":119030.1,"v":100,"usd":0.00084012}
{"ts":1752714360000,"o":119030.1,"h":119080,"l":119030.1,"c":119059.4,"v":528600,"usd":4.44018478}
{"ts":1752714420000,"o":119059.4,"h":119187,"l":119059.5,"c":119170,"v":509800,"usd":4.28073073}
{"ts":1752714480000,"o":119170,"h":119224.7,"l":119160.1,"c":119224.7,"v":145700,"usd":1.22256559}
{"ts":1752714540000,"o":119224.7,"h":119224.7,"l":119207.5,"c":119214.1,"v":41000,"usd":0.34389002}
{"ts":1752714600000,"o":119214.1,"h":119224.7,"l":119120,"c":119120,"v":134000,"usd":1.12415044}
{"ts":1752714660000,"o":119120,"h":119174,"l":119104.1,"c":119173.9,"v":58000,"usd":0.48682506}
{"ts":1752714720000,"o":119173.9,"h":119188,"l":119139,"c":119139,"v":158200,"usd":1.32763541}
{"ts":1752714780000,"o":119139,"h":119160,"l":119131.1,"c":119160,"v":134100,"usd":1.12556349}
{"ts":1752714840000,"o":119160,"h":119178.4,"l":119163.3,"c":119163.3,"v":53000,"usd":0.44471482}
{"ts":1752714900000,"o":119163.3,"h":119200,"l":119150.2,"c":119200,"v":107100,"usd":0.89872418}
{"ts":1752714960000,"o":119200,"h":119212.5,"l":119120.2,"c":119141.5,"v":153000,"usd":1.28408809}
{"ts":1752715020000,"o":119141.5,"h":119166.9,"l":119099.9,"c":119099.9,"v":159100,"usd":1.33562741}
{"ts":1752715080000,"o":119099.9,"h":119139.9,"l":119091.5,"c":119113,"v":331000,"usd":2.77877879}
{"ts":1752715140000,"o":119113,"h":119130.1,"l":119059.4,"c":119059.4,"v":142000,"usd":1.19244363}
{"ts":1752715200000,"o":119059.4,"h":119050,"l":118980,"c":118980,"v":345200,"usd":2.89998863}
{"ts":1752715260000,"o":118980,"h":118984.3,"l":118900,"c":118939.4,"v":380800,"usd":3.20118147}
{"ts":1752715320000,"o":118939.4,"h":118919.6,"l":118803,"c":118803,"v":442100,"usd":3.71934005}
{"ts":1752715380000,"o":118803,"h":118800,"l":118716.3,"c":118716.3,"v":220600,"usd":1.85733963}
{"ts":1752715440000,"o":118716.3,"h":118778.7,"l":118700.6,"c":118778.7,"v":94700,"usd":0.79767387}
{"ts":1752715500000,"o":118778.7,"h":118796.5,"l":118760,"c":118779.9,"v":124200,"usd":1.04553498}
{"ts":1752715560000,"o":118779.9,"h":118779.9,"l":118750.1,"c":118759.9,"v":217600,"usd":1.83217187}
{"ts":1752715620000,"o":118759.9,"h":118819.9,"l":118745.9,"c":118759.2,"v":559700,"usd":4.71242936}
{"ts":1752715680000,"o":118759.2,"h":118918.3,"l":118759.1,"c":118918.3,"v":454900,"usd":3.82859211}
{"ts":1752715740000,"o":118918.3,"h":118949.9,"l":118876,"c":118876,"v":420000,"usd":3.53211071}
{"ts":1752715800000,"o":118876,"h":118877.5,"l":118835.9,"c":118835.9,"v":423400,"usd":3.56217714}
{"ts":1752715860000,"o":118835.9,"h":118868,"l":118756,"c":118756,"v":261700,"usd":2.20266824}
{"ts":1752715920000,"o":118756,"h":118839.9,"l":118746.1,"c":118780,"v":280100,"usd":2.35804233}
{"ts":1752715980000,"o":118780,"h":118789.9,"l":118648.6,"c":118691.5,"v":760600,"usd":6.4074615}
{"ts":1752716040000,"o":118691.5,"h":118683.6,"l":118469.4,"c":118540.9,"v":1754900,"usd":14.80424415}
{"ts":1752716100000,"o":118540.9,"h":118545.2,"l":118247.7,"c":118400,"v":3525800,"usd":29.78324198}
{"ts":1752716160000,"o":118400,"h":118518.6,"l":118382.1,"c":118390.2,"v":650300,"usd":5.49005144}
{"ts":1752716220000,"o":118390.2,"h":118438.9,"l":118355.1,"c":118388.7,"v":817400,"usd":6.90475175}
{"ts":1752716280000,"o":118388.7,"h":118378.6,"l":118300,"c":118323.1,"v":243000,"usd":2.05339313}
{"ts":1752716340000,"o":118323.1,"h":118333.6,"l":118168.2,"c":118200,"v":1502000,"usd":12.70363532}
{"ts":1752716400000,"o":118200,"h":118380,"l":118200,"c":118378.4,"v":519000,"usd":4.38798481}
{"ts":1752716460000,"o":118378.4,"h":118415.7,"l":118324.8,"c":118357.4,"v":220000,"usd":1.85897497}
{"ts":1752716520000,"o":118357.4,"h":118359.5,"l":118260.1,"c":118260.1,"v":569300,"usd":4.81171662}
{"ts":1752716580000,"o":118260.1,"h":118349.8,"l":118268,"c":118335.5,"v":221300,"usd":1.87006009}
{"ts":1752716640000,"o":118335.5,"h":118415.4,"l":118338.1,"c":118380,"v":348000,"usd":2.94011179}
{"ts":1752716700000,"o":118380,"h":118399.1,"l":118340,"c":118399.1,"v":68200,"usd":0.57617092}
{"ts":1752716760000,"o":118399.1,"h":118406.4,"l":118320.1,"c":118339.9,"v":97600,"usd":0.82461086}
{"ts":1752716820000,"o":118339.9,"h":118374.9,"l":118118.8,"c":118118.8,"v":2133500,"usd":18.04702935}
{"ts":1752716880000,"o":118118.8,"h":118133.9,"l":117898.2,"c":117915.6,"v":5906300,"usd":50.0493154}
{"ts":1752716940000,"o":117915.6,"h":117948,"l":117804.8,"c":117867.4,"v":3190600,"usd":27.07227338}
{"ts":1752717000000,"o":117867.4,"h":117899.9,"l":117801.4,"c":117880.9,"v":190800,"usd":1.6189413}
{"ts":1752717060000,"o":117880.9,"h":118040.1,"l":117769.7,"c":118040.1,"v":1116200,"usd":9.47023258}
{"ts":1752717120000,"o":118040.1,"h":118099.9,"l":118004.1,"c":118054.8,"v":337200,"usd":2.85570996}
{"ts":1752717180000,"o":118054.8,"h":118070.7,"l":117958.1,"c":117958.1,"v":379400,"usd":3.21439307}
{"ts":1752717240000,"o":117958.1,"h":117992.1,"l":117905.1,"c":117914.1,"v":304000,"usd":2.57763003}
{"ts":1752717300000,"o":117914.1,"h":118020,"l":117937.2,"c":118020,"v":278100,"usd":2.35712842}
{"ts":1752717360000,"o":118020,"h":118070.7,"l":117996.9,"c":118046.4,"v":487200,"usd":4.12684494}
{"ts":1752717420000,"o":118046.4,"h":118084.2,"l":118000.1,"c":118084.2,"v":238900,"usd":2.02358364}
{"ts":1752717480000,"o":118084.2,"h":118100,"l":118076.8,"c":118096.3,"v":112400,"usd":0.95181252}
{"ts":1752717540000,"o":118096.3,"h":118096.4,"l":118073.9,"c":118096.1,"v":127200,"usd":1.07718671}
{"ts":1752717600000,"o":118096.1,"h":118304.1,"l":118093.9,"c":118232,"v":960700,"usd":8.12481537}
{"ts":1752717660000,"o":118232,"h":118239.9,"l":118200.1,"c":118204.8,"v":312000,"usd":2.63926822}
{"ts":1752717720000,"o":118204.8,"h":118209.9,"l":118182.1,"c":118203.9,"v":107400,"usd":0.90873175}
{"ts":1752717780000,"o":118203.9,"h":118203.9,"l":118142.9,"c":118154.1,"v":52000,"usd":0.43996527}
{"ts":1752717840000,"o":118154.1,"h":118171.3,"l":118100,"c":118171.3,"v":281000,"usd":2.37854284}
{"ts":1752717900000,"o":118171.3,"h":118231.9,"l":118140.1,"c":118231.7,"v":504700,"usd":4.27080015}
{"ts":1752717960000,"o":118231.7,"h":118330,"l":118228.4,"c":118330,"v":111400,"usd":0.94176545}
{"ts":1752718020000,"o":118330,"h":118369.7,"l":118322.9,"c":118327.6,"v":131200,"usd":1.10865428}
{"ts":1752718080000,"o":118327.6,"h":118410.5,"l":118311.1,"c":118311.1,"v":313100,"usd":2.64552083}
{"ts":1752718140000,"o":118311.1,"h":118409.9,"l":118323.7,"c":118370,"v":333100,"usd":2.8141958}
{"ts":1752718200000,"o":118370,"h":118410.2,"l":118356.6,"c":118361.3,"v":19800,"usd":0.16721833}
{"ts":1752718260000,"o":118361.3,"h":118385.7,"l":118344.5,"c":118380,"v":106300,"usd":0.89811362}
{"ts":1752718320000,"o":118380,"h":118410.2,"l":118375.2,"c":118410.2,"v":53300,"usd":0.45016341}
{"ts":1752718380000,"o":118410.2,"h":118517.3,"l":118390.2,"c":118517.3,"v":521100,"usd":4.39889383}
{"ts":1752718440000,"o":118517.3,"h":118545.7,"l":118490,"c":118490,"v":312200,"usd":2.63402841}
{"ts":1752718500000,"o":118490,"h":118499.9,"l":118400,"c":118470.1,"v":151300,"usd":1.27747191}
{"ts":1752718560000,"o":118470.1,"h":118491.2,"l":118450,"c":118450,"v":282200,"usd":2.38196195}
{"ts":1752718620000,"o":118450,"h":118447.8,"l":118424,"c":118447.8,"v":38600,"usd":0.32588343}
{"ts":1752718680000,"o":118447.8,"h":118498,"l":118427.3,"c":118489.4,"v":443500,"usd":3.74293953}
{"ts":1752718740000,"o":118489.4,"h":118537.6,"l":118497.8,"c":118536.7,"v":287400,"usd":2.42496581}
{"ts":1752718800000,"o":118536.7,"h":118599.8,"l":118520.1,"c":118579.5,"v":683200,"usd":5.76168088}
{"ts":1752718860000,"o":118579.5,"h":118635,"l":118552.3,"c":118629.3,"v":79400,"usd":0.66950269}
{"ts":1752718920000,"o":118629.3,"h":118618.7,"l":118561,"c":118561,"v":231600,"usd":1.95292771}
{"ts":1752718980000,"o":118561,"h":118599.9,"l":118560.1,"c":118560.2,"v":59400,"usd":0.50095241}
{"ts":1752719040000,"o":118560.2,"h":118560.3,"l":118536.6,"c":118536.6,"v":22700,"usd":0.19146921}
{"ts":1752719100000,"o":118536.6,"h":118574.3,"l":118506.6,"c":118525.5,"v":399000,"usd":3.36569711}
{"ts":1752719160000,"o":118525.5,"h":118552.8,"l":118476.1,"c":118552.8,"v":150300,"usd":1.268362}
{"ts":1752719220000,"o":118552.8,"h":118580,"l":118510,"c":118511.8,"v":188500,"usd":1.58991945}
{"ts":1752719280000,"o":118511.8,"h":118590.7,"l":118560.5,"c":118560.5,"v":360900,"usd":3.04368277}
{"ts":1752719340000,"o":118560.5,"h":118590.8,"l":118485.2,"c":118485.4,"v":147100,"usd":1.24112881}
{"ts":1752719400000,"o":118485.4,"h":118518,"l":118495,"c":118518,"v":91800,"usd":0.77471839}
{"ts":1752719460000,"o":118518,"h":118518,"l":118487.7,"c":118492.7,"v":147700,"usd":1.24624026}
{"ts":1752719520000,"o":118492.7,"h":118520,"l":118470.1,"c":118513.4,"v":42300,"usd":0.35694417}
{"ts":1752719580000,"o":118513.4,"h":118586,"l":118520,"c":118586,"v":135600,"usd":1.14396562}
{"ts":1752719640000,"o":118586,"h":118586,"l":118550,"c":118550,"v":157900,"usd":1.33154796}
{"ts":1752719700000,"o":118550,"h":118579.1,"l":118520,"c":118543.1,"v":68900,"usd":0.58115928}
{"ts":1752719760000,"o":118543.1,"h":118513.6,"l":118432,"c":118500,"v":271600,"usd":2.29284788}
{"ts":1752719820000,"o":118500,"h":118504.8,"l":118380.1,"c":118380.1,"v":294600,"usd":2.48746586}
{"ts":1752719880000,"o":118380.1,"h":118418.9,"l":118360,"c":118418.9,"v":20800,"usd":0.1757063}
{"ts":1752719940000,"o":118418.9,"h":118471.1,"l":118418.9,"c":118450.6,"v":86700,"usd":0.73192009}
{"ts":1752720000000,"o":118450.6,"h":118451.9,"l":118360.1,"c":118360.1,"v":435100,"usd":3.67414613}
{"ts":1752720060000,"o":118360.1,"h":118400,"l":118338,"c":118389.3,"v":23500,"usd":0.19853274}
{"ts":1752720120000,"o":118389.3,"h":118441.2,"l":118377.5,"c":118441.2,"v":161700,"usd":1.36559349}
{"ts":1752720180000,"o":118441.2,"h":118460,"l":118420,"c":118420,"v":158600,"usd":1.33899656}
{"ts":1752720240000,"o":118420,"h":118416.1,"l":118400.7,"c":118415.9,"v":199500,"usd":1.68479701}
{"ts":1752720300000,"o":118415.9,"h":118454.1,"l":118420.1,"c":118448.6,"v":178200,"usd":1.5047541}
{"ts":1752720360000,"o":118448.6,"h":118453.5,"l":118254.7,"c":118254.7,"v":232600,"usd":1.96493132}
{"ts":1752720420000,"o":118254.7,"h":118382.4,"l":118254.9,"c":118351.3,"v":436400,"usd":3.68832793}
{"ts":1752720480000,"o":118351.3,"h":118344.4,"l":118286.4,"c":118287.9,"v":201300,"usd":1.70138425}
{"ts":1752720540000,"o":118287.9,"h":118280,"l":118170.6,"c":118262.2,"v":808400,"usd":6.83771191}
{"ts":1752720600000,"o":118262.2,"h":118294.9,"l":118244.1,"c":118244.1,"v":70200,"usd":0.59345997}
{"ts":1752720660000,"o":118244.1,"h":118336.3,"l":118257.3,"c":118318,"v":263700,"usd":2.22927064}
{"ts":1752720720000,"o":118318,"h":118359.9,"l":118306.6,"c":118348.6,"v":118200,"usd":0.99889417}
{"ts":1752720780000,"o":118348.6,"h":118349.2,"l":118300.1,"c":118349.2,"v":47600,"usd":0.40225102}
{"ts":1752720840000,"o":118349.2,"h":118378.5,"l":118333.1,"c":118333.1,"v":168200,"usd":1.42123364}
{"ts":1752720900000,"o":118333.1,"h":118398.3,"l":118360,"c":118398.3,"v":800,"usd":0.00675779}
{"ts":1752720960000,"o":118398.3,"h":118449.9,"l":118393.2,"c":118449.9,"v":51700,"usd":0.4365781}
{"ts":1752721020000,"o":118449.9,"h":118479.9,"l":118440,"c":118440,"v":88700,"usd":0.74875398}
{"ts":1752721080000,"o":118440,"h":118460,"l":118434.6,"c":118440,"v":143500,"usd":1.21138701}
{"ts":1752721140000,"o":118440,"h":118430,"l":118386.5,"c":118386.5,"v":23100,"usd":0.19507452}
{"ts":1752721200000,"o":118386.5,"h":118419.6,"l":118400,"c":118419.6,"v":300,"usd":0.00253363}
{"ts":1752721260000,"o":118419.6,"h":118479.5,"l":118400.1,"c":118403,"v":237300,"usd":2.0034915}
{"ts":1752721320000,"o":118403,"h":118429.9,"l":118390,"c":118390,"v":144100,"usd":1.2167877}
{"ts":1752721380000,"o":118390,"h":118380,"l":118337.1,"c":118337.1,"v":19900,"usd":0.16811489}
{"ts":1752721440000,"o":118337.1,"h":118338.8,"l":118259.3,"c":118282.5,"v":59800,"usd":0.50550342}
{"ts":1752721500000,"o":118282.5,"h":118342.2,"l":118276.3,"c":118342.2,"v":171900,"usd":1.45305756}
{"ts":1752721560000,"o":118342.2,"h":118353,"l":118267.9,"c":118290.1,"v":199300,"usd":1.684951}
{"ts":1752721620000,"o":118290.1,"h":118299.8,"l":118250,"c":118250,"v":33600,"usd":0.28407372}
{"ts":1752721680000,"o":118250,"h":118240,"l":118182,"c":118240,"v":112200,"usd":0.94911233}
{"ts":1752721740000,"o":118240,"h":118320,"l":118250,"c":118310,"v":53600,"usd":0.45314482}
{"ts":1752721800000,"o":118310,"h":118292.7,"l":118250,"c":118250,"v":19700,"usd":0.16656149}
{"ts":1752721860000,"o":118250,"h":118266.4,"l":118160,"c":118183.4,"v":122900,"usd":1.03996533}
{"ts":1752721920000,"o":118183.4,"h":118228.9,"l":118150,"c":118150,"v":45100,"usd":0.38150959}
{"ts":1752721980000,"o":118150,"h":118144.9,"l":118123.3,"c":118123.3,"v":24700,"usd":0.20908303}
{"ts":1752722040000,"o":118123.3,"h":118159.6,"l":118136.4,"c":118159.5,"v":150100,"usd":1.2703121}
{"ts":1752722100000,"o":118159.5,"h":118140.2,"l":118120,"c":118120,"v":29800,"usd":0.25226162}
{"ts":1752722160000,"o":118120,"h":118159.6,"l":118110.6,"c":118159.5,"v":75200,"usd":0.63646079}
{"ts":1752722220000,"o":118159.5,"h":118175.7,"l":118125.3,"c":118125.3,"v":134800,"usd":1.14081353}
{"ts":1752722280000,"o":118125.3,"h":118140,"l":118075.3,"c":118101.7,"v":360900,"usd":3.05577695}
{"ts":1752722340000,"o":118101.7,"h":118090,"l":117974.7,"c":117998.4,"v":363100,"usd":3.07608687}
{"ts":1752722400000,"o":117998.4,"h":118014.6,"l":117988.2,"c":118000,"v":179500,"usd":1.52110659}
{"ts":1752722460000,"o":118000,"h":118076.8,"l":117960.1,"c":118075.8,"v":365500,"usd":3.09710774}
{"ts":1752722520000,"o":118075.8,"h":118174,"l":118090,"c":118122.2,"v":464400,"usd":3.93060136}
{"ts":1752722580000,"o":118122.2,"h":118132.8,"l":118029.8,"c":118100.1,"v":489300,"usd":4.14310938}
{"ts":1752722640000,"o":118100.1,"h":118120.1,"l":118086.6,"c":118110,"v":105300,"usd":0.8916452}
{"ts":1752722700000,"o":118110,"h":118159.4,"l":118119.7,"c":118120,"v":119700,"usd":1.01328818}
{"ts":1752722760000,"o":118120,"h":118141.2,"l":118100.1,"c":118100.1,"v":41100,"usd":0.34792416}
{"ts":1752722820000,"o":118100.1,"h":118100,"l":117970,"c":117973.2,"v":136300,"usd":1.1548598}
{"ts":1752722880000,"o":117973.2,"h":118010,"l":117960.1,"c":117975.9,"v":249400,"usd":2.11399158}
{"ts":1752722940000,"o":117975.9,"h":118036.7,"l":117975.9,"c":118006.6,"v":175600,"usd":1.48801116}
{"ts":1752723000000,"o":118006.6,"h":118014.2,"l":117978.5,"c":117986.3,"v":42400,"usd":0.35933909}
{"ts":1752723060000,"o":117986.3,"h":118076.6,"l":117980.1,"c":118055.7,"v":202600,"usd":1.71719193}
{"ts":1752723120000,"o":118055.7,"h":118089.9,"l":118045.2,"c":118089.9,"v":161500,"usd":1.36786434}
{"ts":1752723180000,"o":118089.9,"h":118058.8,"l":117930.3,"c":117936.4,"v":340800,"usd":2.88859475}
{"ts":1752723240000,"o":117936.4,"h":118040,"l":117936.4,"c":118040,"v":81600,"usd":0.69154329}
{"ts":1752723300000,"o":118040,"h":118115.1,"l":118032.7,"c":118115.1,"v":122600,"usd":1.03832438}
{"ts":1752723360000,"o":118115.1,"h":118140,"l":118070.1,"c":118080.8,"v":436400,"usd":3.6953166}
{"ts":1752723420000,"o":118080.8,"h":118151.2,"l":118060.1,"c":118086,"v":310200,"usd":2.62663089}
{"ts":1752723480000,"o":118086,"h":118087,"l":117900.1,"c":117920,"v":1839800,"usd":15.59347434}
{"ts":1752723540000,"o":117920,"h":117948.4,"l":117863.9,"c":117922,"v":433400,"usd":3.67628227}
{"ts":1752723600000,"o":117922,"h":118007.8,"l":117903.5,"c":118007.8,"v":102600,"usd":0.86991768}
{"ts":1752723660000,"o":118007.8,"h":118019.9,"l":117930,"c":117930,"v":492100,"usd":4.1709976}
{"ts":1752723720000,"o":117930,"h":117950,"l":117890.1,"c":117950,"v":248100,"usd":2.10413521}
{"ts":1752723780000,"o":117950,"h":117984.8,"l":117948.6,"c":117975.9,"v":228800,"usd":1.93944562}
{"ts":1752723840000,"o":117975.9,"h":117989.5,"l":117946.9,"c":117946.9,"v":155100,"usd":1.31482911}
{"ts":1752723900000,"o":117946.9,"h":118000,"l":117944.6,"c":118000,"v":166300,"usd":1.4095457}
{"ts":1752723960000,"o":118000,"h":118089.9,"l":118009.9,"c":118089.9,"v":258000,"usd":2.18539365}
{"ts":1752724020000,"o":118089.9,"h":118159.9,"l":118085.1,"c":118159.9,"v":183700,"usd":1.55522475}
{"ts":1752724080000,"o":118159.9,"h":118160,"l":118121.2,"c":118121.2,"v":86100,"usd":0.72870811}
{"ts":1752724140000,"o":118121.2,"h":118143.8,"l":118130.1,"c":118143.3,"v":251300,"usd":2.12707868}
{"ts":1752724200000,"o":118143.3,"h":118143.4,"l":118131.5,"c":118143.3,"v":59000,"usd":0.49941002}
{"ts":1752724260000,"o":118143.3,"h":118143.4,"l":118059.9,"c":118059.9,"v":180400,"usd":1.52785361}
{"ts":1752724320000,"o":118059.9,"h":118124.8,"l":118049.9,"c":118100.1,"v":225600,"usd":1.91052271}
{"ts":1752724380000,"o":118100.1,"h":118132.6,"l":118110.7,"c":118132.6,"v":92700,"usd":0.78475755}
{"ts":1752724440000,"o":118132.6,"h":118135.8,"l":118090,"c":118131.2,"v":513500,"usd":4.34719278}
{"ts":1752724500000,"o":118131.2,"h":118178.1,"l":118131.3,"c":118174.9,"v":46500,"usd":0.39357484}
{"ts":1752724560000,"o":118174.9,"h":118200,"l":118174.8,"c":118200,"v":354400,"usd":2.99891875}
{"ts":1752724620000,"o":118200,"h":118265.7,"l":118200,"c":118259.4,"v":181200,"usd":1.53242103}
{"ts":1752724680000,"o":118259.4,"h":118277.2,"l":118217,"c":118229.8,"v":202900,"usd":1.71571811}
{"ts":1752724740000,"o":118229.8,"h":118229.8,"l":118224.3,"c":118224.3,"v":138300,"usd":1.16979315}
{"ts":1752724800000,"o":118224.3,"h":118251.3,"l":118223.6,"c":118251.3,"v":63600,"usd":0.53788391}
{"ts":1752724860000,"o":118251.3,"h":118240,"l":118182.7,"c":118196.3,"v":43300,"usd":0.36626407}
{"ts":1752724920000,"o":118196.3,"h":118197.3,"l":118160,"c":118160,"v":97700,"usd":0.82665195}
{"ts":1752724980000,"o":118160,"h":118219.2,"l":118165.8,"c":118193.6,"v":199800,"usd":1.6903086}
{"ts":1752725040000,"o":118193.6,"h":118211.1,"l":118181.2,"c":118199.3,"v":63500,"usd":0.53722063}
{"ts":1752725100000,"o":118199.3,"h":118194.6,"l":118125.1,"c":118141.6,"v":76300,"usd":0.64568184}
{"ts":1752725160000,"o":118141.6,"h":118141.6,"l":118110.1,"c":118110.1,"v":125800,"usd":1.06505714}
{"ts":1752725220000,"o":118110.1,"h":118127.6,"l":118090,"c":118127.6,"v":292800,"usd":2.47911536}
{"ts":1752725280000,"o":118127.6,"h":118140,"l":118068.4,"c":118140,"v":242100,"usd":2.04973065}
{"ts":1752725340000,"o":118140,"h":118276.8,"l":118150,"c":118276.8,"v":176700,"usd":1.49478792}
{"ts":1752725400000,"o":118276.8,"h":118327,"l":118276.2,"c":118327,"v":190000,"usd":1.60636505}
{"ts":1752725460000,"o":118327,"h":118349.8,"l":118310.7,"c":118327.1,"v":57200,"usd":0.48339616}
{"ts":1752725520000,"o":118327.1,"h":118397.1,"l":118320.1,"c":118348.3,"v":96000,"usd":0.81112682}
{"ts":1752725580000,"o":118348.3,"h":118397.7,"l":118339,"c":118397.7,"v":162300,"usd":1.3711571}
{"ts":1752725640000,"o":118397.7,"h":118423.9,"l":118383.9,"c":118386.7,"v":263600,"usd":2.22637971}
{"ts":1752725700000,"o":118386.7,"h":118424.7,"l":118386.8,"c":118390.1,"v":86600,"usd":0.73140863}
{"ts":1752725760000,"o":118390.1,"h":118390,"l":118352.3,"c":118360,"v":119900,"usd":1.01279654}
{"ts":1752725820000,"o":118360,"h":118354.3,"l":118322.1,"c":118354.2,"v":266500,"usd":2.25183725}
{"ts":1752725880000,"o":118354.2,"h":118360,"l":118332.7,"c":118360,"v":124900,"usd":1.0554358}
{"ts":1752725940000,"o":118360,"h":118377.8,"l":118341.3,"c":118350.2,"v":57000,"usd":0.48153458}
{"ts":1752726000000,"o":118350.2,"h":118370.7,"l":118350.3,"c":118359.4,"v":115300,"usd":0.97408381}
{"ts":1752726060000,"o":118359.4,"h":118386.9,"l":118340.1,"c":118363.2,"v":379200,"usd":3.20372563}
{"ts":1752726120000,"o":118363.2,"h":118455.9,"l":118405.3,"c":118419.5,"v":583500,"usd":4.92711263}
{"ts":1752726180000,"o":118419.5,"h":118435.9,"l":118417.6,"c":118420,"v":147700,"usd":1.24709183}
{"ts":1752726240000,"o":118420,"h":118429.3,"l":118405.1,"c":118429.3,"v":102600,"usd":0.86651006}
{"ts":1752726300000,"o":118429.3,"h":118422.7,"l":118400,"c":118400,"v":42100,"usd":0.35550535}
{"ts":1752726360000,"o":118400,"h":118390.1,"l":118342.1,"c":118342.1,"v":53100,"usd":0.44861724}
{"ts":1752726420000,"o":118342.1,"h":118355.6,"l":118310,"c":118310.1,"v":84600,"usd":0.71499767}
{"ts":1752726480000,"o":118310.1,"h":118327.8,"l":118310,"c":118327.8,"v":327600,"usd":2.76896035}
{"ts":1752726540000,"o":118327.8,"h":118369.6,"l":118336.9,"c":118369.6,"v":95800,"usd":0.80954498}
{"ts":1752726600000,"o":118369.6,"h":118413.1,"l":118373,"c":118395,"v":154200,"usd":1.30235565}
{"ts":1752726660000,"o":118395,"h":118545,"l":118413,"c":118480,"v":1155900,"usd":9.75382885}
{"ts":1752726720000,"o":118480,"h":118562.2,"l":118470.5,"c":118556.8,"v":318800,"usd":2.68984895}
{"ts":1752726780000,"o":118556.8,"h":118580,"l":118530.9,"c":118530.9,"v":46400,"usd":0.39134908}
{"ts":1752726840000,"o":118530.9,"h":118554.1,"l":118530,"c":118530,"v":153900,"usd":1.29837445}
{"ts":1752726900000,"o":118530,"h":118529.9,"l":118498.2,"c":118498.2,"v":248800,"usd":2.0993601}
{"ts":1752726960000,"o":118498.2,"h":118498.2,"l":118470.1,"c":118470.1,"v":85900,"usd":0.72507115}
{"ts":1752727020000,"o":118470.1,"h":118488.5,"l":118470.1,"c":118488.5,"v":22800,"usd":0.19243939}
{"ts":1752727080000,"o":118488.5,"h":118520,"l":118499.8,"c":118499.8,"v":180500,"usd":1.52306564}
{"ts":1752727140000,"o":118499.8,"h":118529.9,"l":118490.1,"c":118529.9,"v":219700,"usd":1.8540887}
{"ts":1752727200000,"o":118529.9,"h":118540,"l":118520.9,"c":118540,"v":119200,"usd":1.00565855}
{"ts":1752727260000,"o":118540,"h":118554.5,"l":118549.9,"c":118549.9,"v":28500,"usd":0.24040601}
{"ts":1752727320000,"o":118549.9,"h":118530.4,"l":118520.8,"c":118520.9,"v":60300,"usd":0.50873625}
{"ts":1752727380000,"o":118520.9,"h":118525.9,"l":118525.9,"c":118525.9,"v":184700,"usd":1.5583139}
{"ts":1752727440000,"o":118525.9,"h":118554.9,"l":118547.7,"c":118547.7,"v":74200,"usd":0.62588198}
{"ts":1752727500000,"o":118547.7,"h":118531.6,"l":118490,"c":118490,"v":146700,"usd":1.23802668}
{"ts":1752727560000,"o":118490,"h":118492,"l":118480,"c":118480.1,"v":92200,"usd":0.77818636}
{"ts":1752727620000,"o":118480.1,"h":118513.8,"l":118494.1,"c":118513.7,"v":152900,"usd":1.29028466}
{"ts":1752727680000,"o":118513.7,"h":118494,"l":118430.5,"c":118459.3,"v":52000,"usd":0.43885087}
{"ts":1752727740000,"o":118459.3,"h":118479.9,"l":118440.1,"c":118479.2,"v":100600,"usd":0.84921224}
{"ts":1752727800000,"o":118479.2,"h":118479.9,"l":118467.3,"c":118479.9,"v":89900,"usd":0.75883465}
{"ts":1752727860000,"o":118479.9,"h":118471.9,"l":118454.2,"c":118471.9,"v":9900,"usd":0.08357666}
{"ts":1752727920000,"o":118471.9,"h":118500,"l":118468,"c":118500,"v":9300,"usd":0.07848945}
{"ts":1752727980000,"o":118500,"h":118528.7,"l":118516.7,"c":118519.5,"v":217800,"usd":1.83762365}
{"ts":1752728040000,"o":118519.5,"h":118540,"l":118519.6,"c":118534.1,"v":301700,"usd":2.54541617}
{"ts":1752728100000,"o":118534.1,"h":118540,"l":118539.6,"c":118540,"v":14500,"usd":0.122322}
{"ts":1752728160000,"o":118540,"h":118570.9,"l":118554.5,"c":118570.9,"v":243700,"usd":2.05557254}
{"ts":1752728220000,"o":118570.9,"h":118610,"l":118571,"c":118593,"v":314200,"usd":2.64933489}
{"ts":1752728280000,"o":118593,"h":118613.8,"l":118582,"c":118613.8,"v":25800,"usd":0.21751574}
{"ts":1752728340000,"o":118613.8,"h":118600.2,"l":118580,"c":118583.7,"v":95100,"usd":0.80194081}
{"ts":1752728400000,"o":118583.7,"h":118613.9,"l":118600,"c":118613.9,"v":30800,"usd":0.25967636}
{"ts":1752728460000,"o":118613.9,"h":118619.9,"l":118580,"c":118580,"v":79400,"usd":0.66943509}
{"ts":1752728520000,"o":118580,"h":118579.6,"l":118550.1,"c":118574.4,"v":225600,"usd":1.90271855}
{"ts":1752728580000,"o":118574.4,"h":118573,"l":118537.3,"c":118537.4,"v":72800,"usd":0.61409491}
{"ts":1752728640000,"o":118537.4,"h":118537.4,"l":118530.1,"c":118530.1,"v":43800,"usd":0.36950646}
{"ts":1752728700000,"o":118530.1,"h":118530,"l":118450.7,"c":118450.7,"v":152900,"usd":1.29028354}
{"ts":1752728760000,"o":118450.7,"h":118457.9,"l":118402.3,"c":118402.3,"v":101600,"usd":0.85784402}
{"ts":1752728820000,"o":118402.3,"h":118435.2,"l":118402.4,"c":118428.5,"v":58600,"usd":0.49482007}
{"ts":1752728880000,"o":118428.5,"h":118440,"l":118421.6,"c":118440,"v":1100,"usd":0.00928858}
{"ts":1752728940000,"o":118440,"h":118465.9,"l":118383.7,"c":118383.7,"v":289700,"usd":2.44602685}
{"ts":1752729000000,"o":118383.7,"h":118405.9,"l":118390,"c":118390,"v":105400,"usd":0.89023954}
{"ts":1752729060000,"o":118390,"h":118380.1,"l":118380,"c":118380.1,"v":4100,"usd":0.03463434}
{"ts":1752729120000,"o":118380.1,"h":118400,"l":118380.1,"c":118399.9,"v":14800,"usd":0.12500849}
{"ts":1752729180000,"o":118399.9,"h":118480,"l":118400,"c":118480,"v":158000,"usd":1.33407062}
{"ts":1752729240000,"o":118480,"h":118495.9,"l":118420.1,"c":118420.1,"v":225400,"usd":1.90225006}
{"ts":1752729300000,"o":118420.1,"h":118410,"l":118400.1,"c":118410,"v":15900,"usd":0.13428187}
{"ts":1752729360000,"o":118410,"h":118480,"l":118411.4,"c":118480,"v":137800,"usd":1.16352241}
{"ts":1752729420000,"o":118480,"h":118495.5,"l":118450,"c":118450,"v":155500,"usd":1.31234032}
{"ts":1752729480000,"o":118450,"h":118440,"l":118420,"c":118440,"v":197000,"usd":1.66348652}
{"ts":1752729540000,"o":118440,"h":118454.5,"l":118434.2,"c":118454.3,"v":117200,"usd":0.98946107}
{"ts":1752729600000,"o":118454.3,"h":118474.4,"l":118443.1,"c":118452.7,"v":156800,"usd":1.32375026}
{"ts":1752729660000,"o":118452.7,"h":118485.6,"l":118450,"c":118450,"v":110500,"usd":0.93271803}
{"ts":1752729720000,"o":118450,"h":118495.5,"l":118443.5,"c":118472.8,"v":176200,"usd":1.48745705}
{"ts":1752729780000,"o":118472.8,"h":118493.1,"l":118460,"c":118460,"v":59600,"usd":0.50301106}
{"ts":1752729840000,"o":118460,"h":118483.4,"l":118483.4,"c":118483.4,"v":10100,"usd":0.085244}
{"ts":1752729900000,"o":118483.4,"h":118500,"l":118483.4,"c":118500,"v":218300,"usd":1.84225865}
{"ts":1752729960000,"o":118500,"h":118520,"l":118509.2,"c":118520,"v":52700,"usd":0.44465106}
{"ts":1752730020000,"o":118520,"h":118551.8,"l":118535.8,"c":118535.8,"v":277900,"usd":2.34428872}
{"ts":1752730080000,"o":118535.8,"h":118536.7,"l":118521.9,"c":118536.7,"v":17200,"usd":0.14511375}
{"ts":1752730140000,"o":118536.7,"h":118534.9,"l":118500,"c":118508.3,"v":53300,"usd":0.44973491}
{"ts":1752730200000,"o":118508.3,"h":118520,"l":118519.8,"c":118520,"v":50200,"usd":0.42355748}
{"ts":1752730260000,"o":118520,"h":118537.1,"l":118483.3,"c":118483.3,"v":18100,"usd":0.15273882}
{"ts":1752730320000,"o":118483.3,"h":118551.4,"l":118462.7,"c":118481.2,"v":208900,"usd":1.7627734}
{"ts":1752730380000,"o":118481.2,"h":118506.6,"l":118425.7,"c":118450.4,"v":216000,"usd":1.82369587}
{"ts":1752730440000,"o":118450.4,"h":118440,"l":118343.2,"c":118377.6,"v":312000,"usd":2.63526883}
{"ts":1752730500000,"o":118377.6,"h":118398.4,"l":118363.9,"c":118386.8,"v":92500,"usd":0.78137653}
{"ts":1752730560000,"o":118386.8,"h":118409.9,"l":118393.9,"c":118409.9,"v":161100,"usd":1.36061782}
{"ts":1752730620000,"o":118409.9,"h":118462.2,"l":118390.7,"c":118460.5,"v":161400,"usd":1.36312445}
{"ts":1752730680000,"o":118460.5,"h":118460.4,"l":118380.1,"c":118415.4,"v":542400,"usd":4.58106}
{"ts":1752730740000,"o":118415.4,"h":118449.9,"l":118412.7,"c":118430,"v":44200,"usd":0.37321288}
{"ts":1752730800000,"o":118430,"h":118430,"l":118430,"c":118430,"v":0,"usd":0}
{"ts":1752730860000,"o":118430,"h":118511.7,"l":118424,"c":118489.7,"v":118700,"usd":1.00170422}
{"ts":1752730920000,"o":118489.7,"h":118509,"l":118437.4,"c":118484.9,"v":78300,"usd":0.66093552}
{"ts":1752730980000,"o":118484.9,"h":118544.8,"l":118490,"c":118544.8,"v":170500,"usd":1.43843911}
{"ts":1752731040000,"o":118544.8,"h":118687.4,"l":118549.9,"c":118659.9,"v":594300,"usd":5.00917719}
{"ts":1752731100000,"o":118659.9,"h":118714.9,"l":118635.1,"c":118695,"v":440700,"usd":3.71317446}
{"ts":1752731160000,"o":118695,"h":118703.8,"l":118626.2,"c":118626.5,"v":327500,"usd":2.76033522}
{"ts":1752731220000,"o":118626.5,"h":118680,"l":118642.5,"c":118680,"v":23500,"usd":0.19805378}
{"ts":1752731280000,"o":118680,"h":118737.8,"l":118700,"c":118713.5,"v":340800,"usd":2.87069509}
{"ts":1752731340000,"o":118713.5,"h":118779.1,"l":118713.3,"c":118713.3,"v":118300,"usd":0.99614586}
{"ts":1752731400000,"o":118713.3,"h":118777.1,"l":118712.3,"c":118777.1,"v":266700,"usd":2.24628402}
{"ts":1752731460000,"o":118777.1,"h":118777.1,"l":118730.1,"c":118741.7,"v":75100,"usd":0.63252059}
{"ts":1752731520000,"o":118741.7,"h":118744.2,"l":118730.1,"c":118744.2,"v":71200,"usd":0.59966831}
{"ts":1752731580000,"o":118744.2,"h":118744.2,"l":118659.4,"c":118731.9,"v":353400,"usd":2.97710983}
{"ts":1752731640000,"o":118731.9,"h":118746.3,"l":118700.1,"c":118708.1,"v":159100,"usd":1.34005411}
{"ts":1752731700000,"o":118708.1,"h":118731,"l":118680,"c":118680,"v":49400,"usd":0.41616301}
{"ts":1752731760000,"o":118680,"h":118700,"l":118670.1,"c":118683.5,"v":114100,"usd":0.961445}
{"ts":1752731820000,"o":118683.5,"h":118699.7,"l":118699.7,"c":118699.7,"v":175900,"usd":1.48188714}
{"ts":1752731880000,"o":118699.7,"h":118719.9,"l":118699.6,"c":118719.9,"v":134700,"usd":1.13479124}
{"ts":1752731940000,"o":118719.9,"h":118739.7,"l":118708.3,"c":118708.3,"v":255900,"usd":2.15531643}
{"ts":1752732000000,"o":118708.3,"h":118723.4,"l":118708.3,"c":118710,"v":15600,"usd":0.13139985}
{"ts":1752732060000,"o":118710,"h":118709.9,"l":118670,"c":118670,"v":310800,"usd":2.61831496}
{"ts":1752732120000,"o":118670,"h":118700,"l":118668.4,"c":118700,"v":82500,"usd":0.69517546}
{"ts":1752732180000,"o":118700,"h":118728.4,"l":118690.1,"c":118728.4,"v":122000,"usd":1.02762968}
{"ts":1752732240000,"o":118728.4,"h":118819.9,"l":118739.7,"c":118807.4,"v":159000,"usd":1.33866864}
{"ts":1752732300000,"o":118807.4,"h":118824.5,"l":118807.5,"c":118824.5,"v":123400,"usd":1.03862843}
{"ts":1752732360000,"o":118824.5,"h":118824.4,"l":118767.3,"c":118796.1,"v":322700,"usd":2.71614951}
{"ts":1752732420000,"o":118796.1,"h":118868,"l":118796.1,"c":118843.6,"v":105100,"usd":0.88433844}
{"ts":1752732480000,"o":118843.6,"h":118901.6,"l":118849.5,"c":118850,"v":292800,"usd":2.4630168}
{"ts":1752732540000,"o":118850,"h":118879,"l":118840.5,"c":118861.5,"v":105700,"usd":0.88933972}
{"ts":1752732600000,"o":118861.5,"h":118866.9,"l":118808.1,"c":118808.1,"v":196800,"usd":1.65618242}
{"ts":1752732660000,"o":118808.1,"h":118831.7,"l":118757,"c":118757,"v":370600,"usd":3.11953693}
{"ts":1752732720000,"o":118757,"h":118757,"l":118720,"c":118733.4,"v":94100,"usd":0.7924666}
{"ts":1752732780000,"o":118733.4,"h":118739.9,"l":118663.1,"c":118670.9,"v":52500,"usd":0.44229174}
{"ts":1752732840000,"o":118670.9,"h":118670.9,"l":118600,"c":118600,"v":205300,"usd":1.73030434}
{"ts":1752732900000,"o":118600,"h":118611.4,"l":118575.8,"c":118611.4,"v":98900,"usd":0.83395515}
{"ts":1752732960000,"o":118611.4,"h":118640,"l":118600,"c":118600,"v":11500,"usd":0.0969382}
{"ts":1752733020000,"o":118600,"h":118590,"l":118520,"c":118567.1,"v":325100,"usd":2.74250882}
{"ts":1752733080000,"o":118567.1,"h":118590.6,"l":118541.4,"c":118557,"v":390900,"usd":3.29731323}
{"ts":1752733140000,"o":118557,"h":118579.9,"l":118500,"c":118521.2,"v":238100,"usd":2.00869525}
{"ts":1752733200000,"o":118521.2,"h":118521.1,"l":118470,"c":118519.8,"v":141100,"usd":1.19079943}
{"ts":1752733260000,"o":118519.8,"h":118579.6,"l":118500.6,"c":118531.9,"v":246700,"usd":2.08113374}
{"ts":1752733320000,"o":118531.9,"h":118660,"l":118530.2,"c":118660,"v":579000,"usd":4.88161449}
{"ts":1752733380000,"o":118660,"h":118699.9,"l":118641.1,"c":118654.8,"v":301900,"usd":2.5438993}
{"ts":1752733440000,"o":118654.8,"h":118722.9,"l":118653.8,"c":118701.9,"v":230300,"usd":1.94032471}
{"ts":1752733500000,"o":118701.9,"h":118901.4,"l":118711.9,"c":118883.1,"v":597300,"usd":5.02678209}
{"ts":1752733560000,"o":118883.1,"h":118942,"l":118820.1,"c":118873.8,"v":558800,"usd":4.69975365}
{"ts":1752733620000,"o":118873.8,"h":118913.6,"l":118841.1,"c":118890.5,"v":85700,"usd":0.72095026}
{"ts":1752733680000,"o":118890.5,"h":118890.4,"l":118858.7,"c":118864,"v":228500,"usd":1.92225009}
{"ts":1752733740000,"o":118864,"h":118900,"l":118888.1,"c":118888.1,"v":84500,"usd":0.71069525}
{"ts":1752733800000,"o":118888.1,"h":118899.9,"l":118780,"c":118783.6,"v":1004200,"usd":8.45084885}
{"ts":1752733860000,"o":118783.6,"h":118819.4,"l":118709.8,"c":118746.6,"v":705900,"usd":5.94335659}
{"ts":1752733920000,"o":118746.6,"h":118760,"l":118708,"c":118760,"v":40900,"usd":0.34448561}
{"ts":1752733980000,"o":118760,"h":118762.5,"l":118650.1,"c":118670,"v":762100,"usd":6.42010909}
{"ts":1752734040000,"o":118670,"h":118773.7,"l":118650.1,"c":118766.5,"v":725700,"usd":6.11287759}
{"ts":1752734100000,"o":118766.5,"h":118765.6,"l":118678,"c":118680,"v":136600,"usd":1.15042814}
{"ts":1752734160000,"o":118680,"h":118679.9,"l":118588.8,"c":118597.2,"v":65900,"usd":0.55562382}
{"ts":1752734220000,"o":118597.2,"h":118588.7,"l":118540,"c":118540,"v":313800,"usd":2.6464238}
{"ts":1752734280000,"o":118540,"h":118584.6,"l":118515.9,"c":118584.6,"v":142400,"usd":1.20111047}
{"ts":1752734340000,"o":118584.6,"h":118584.9,"l":118547.1,"c":118547.1,"v":35100,"usd":0.29601899}
{"ts":1752734400000,"o":118547.1,"h":118579.5,"l":118511.1,"c":118571,"v":132800,"usd":1.1201752}
{"ts":1752734460000,"o":118571,"h":118553.4,"l":118511,"c":118511.1,"v":147700,"usd":1.24618575}
{"ts":1752734520000,"o":118511.1,"h":118512,"l":118485.8,"c":118491.7,"v":100600,"usd":0.84888641}
{"ts":1752734580000,"o":118491.7,"h":118559,"l":118504.9,"c":118559,"v":159300,"usd":1.34411495}
{"ts":1752734640000,"o":118559,"h":118599.8,"l":118559,"c":118563.4,"v":198400,"usd":1.67318298}
{"ts":1752734700000,"o":118563.4,"h":118579.2,"l":118560.1,"c":118569.1,"v":33800,"usd":0.28506615}
{"ts":1752734760000,"o":118569.1,"h":118597.1,"l":118569.1,"c":118578.2,"v":165700,"usd":1.39738297}
{"ts":1752734820000,"o":118578.2,"h":118571,"l":118486.1,"c":118510,"v":162500,"usd":1.37113598}
{"ts":1752734880000,"o":118510,"h":118578.2,"l":118521.7,"c":118561,"v":163400,"usd":1.37834265}
{"ts":1752734940000,"o":118561,"h":118579.9,"l":118561,"c":118578,"v":3700,"usd":0.03120337}
{"ts":1752735000000,"o":118578,"h":118602.5,"l":118550.3,"c":118567.5,"v":85600,"usd":0.72179468}
{"ts":1752735060000,"o":118567.5,"h":118580,"l":118540.7,"c":118541.1,"v":189600,"usd":1.59928618}
{"ts":1752735120000,"o":118541.1,"h":118560,"l":118510.1,"c":118560,"v":192100,"usd":1.62054963}
{"ts":1752735180000,"o":118560,"h":118573.2,"l":118550.1,"c":118565.1,"v":56700,"usd":0.47827457}
{"ts":1752735240000,"o":118565.1,"h":118579.9,"l":118565.1,"c":118579.6,"v":51600,"usd":0.43520437}
{"ts":1752735300000,"o":118579.6,"h":118590,"l":118557.5,"c":118590,"v":63800,"usd":0.53809622}
{"ts":1752735360000,"o":118590,"h":118596.8,"l":118561.2,"c":118564.3,"v":65100,"usd":0.5489825}
{"ts":1752735420000,"o":118564.3,"h":118563.7,"l":118550,"c":118550,"v":20200,"usd":0.17038744}
{"ts":1752735480000,"o":118550,"h":118544,"l":118542,"c":118544,"v":3100,"usd":0.02615091}
{"ts":1752735540000,"o":118544,"h":118573.1,"l":118540.1,"c":118573.1,"v":71800,"usd":0.60556048}
{"ts":1752735600000,"o":118573.1,"h":118599.9,"l":118552.9,"c":118599.9,"v":351100,"usd":2.96097539}
{"ts":1752735660000,"o":118599.9,"h":118591.5,"l":118362.2,"c":118390,"v":2208000,"usd":18.63045115}
{"ts":1752735720000,"o":118390,"h":118408.9,"l":118356.2,"c":118356.2,"v":317500,"usd":2.68177811}
{"ts":1752735780000,"o":118356.2,"h":118356.1,"l":118257.3,"c":118328,"v":415500,"usd":3.51130861}
{"ts":1752735840000,"o":118328,"h":118320,"l":118183.9,"c":118213.7,"v":441800,"usd":3.73566634}
{"ts":1752735900000,"o":118213.7,"h":118319.7,"l":118228.3,"c":118319.7,"v":345400,"usd":2.9198948}
{"ts":1752735960000,"o":118319.7,"h":118346.8,"l":118240.1,"c":118240.1,"v":126700,"usd":1.07101925}
{"ts":1752736020000,"o":118240.1,"h":118250.5,"l":118211.4,"c":118219.6,"v":184300,"usd":1.55867148}
{"ts":1752736080000,"o":118219.6,"h":118230.8,"l":118151.2,"c":118167.2,"v":743600,"usd":6.2922186}
{"ts":1752736140000,"o":118167.2,"h":118176.1,"l":118069,"c":118130.9,"v":824300,"usd":6.97850984}
{"ts":1752736200000,"o":118130.9,"h":118145.7,"l":118090.1,"c":118096.3,"v":234400,"usd":1.98438127}
{"ts":1752736260000,"o":118096.3,"h":118149.5,"l":118068.6,"c":118149.5,"v":424600,"usd":3.59553295}
{"ts":1752736320000,"o":118149.5,"h":118196.2,"l":118128.9,"c":118171.1,"v":81200,"usd":0.68720973}
{"ts":1752736380000,"o":118171.1,"h":118264,"l":118132.4,"c":118250,"v":261100,"usd":2.20869176}
{"ts":1752736440000,"o":118250,"h":118250.1,"l":118180.4,"c":118191.5,"v":230500,"usd":1.94940398}
{"ts":1752736500000,"o":118191.5,"h":118199.8,"l":118161.2,"c":118199.8,"v":444500,"usd":3.7611554}
{"ts":1752736560000,"o":118199.8,"h":118248.3,"l":118173.6,"c":118242.4,"v":156300,"usd":1.32223377}
{"ts":1752736620000,"o":118242.4,"h":118242.3,"l":118220,"c":118220,"v":124100,"usd":1.04961195}
{"ts":1752736680000,"o":118220,"h":118239.9,"l":118191.8,"c":118210,"v":208300,"usd":1.76197729}
{"ts":1752736740000,"o":118210,"h":118208.5,"l":118120,"c":118120,"v":294900,"usd":2.49604624}
{"ts":1752736800000,"o":118120,"h":118129.1,"l":118100,"c":118114.6,"v":493000,"usd":4.1741731}
{"ts":1752736860000,"o":118114.6,"h":118100,"l":118051.7,"c":118051.7,"v":345500,"usd":2.92631195}
{"ts":1752736920000,"o":118051.7,"h":118056.7,"l":117949.1,"c":118018,"v":1542700,"usd":13.07381708}
{"ts":1752736980000,"o":118018,"h":118080,"l":118030,"c":118080,"v":169500,"usd":1.4358337}
{"ts":1752737040000,"o":118080,"h":118125.7,"l":118069.7,"c":118095.1,"v":80200,"usd":0.6791864}
{"ts":1752737100000,"o":118095.1,"h":118110.9,"l":118059.1,"c":118110.9,"v":534100,"usd":4.52348739}
{"ts":1752737160000,"o":118110.9,"h":118164.7,"l":118070.1,"c":118070.1,"v":195900,"usd":1.65863238}
{"ts":1752737220000,"o":118070.1,"h":118072.2,"l":118061.5,"c":118061.5,"v":76500,"usd":0.64792019}
{"ts":1752737280000,"o":118061.5,"h":118088.1,"l":118051.8,"c":118063.6,"v":196800,"usd":1.66697767}
{"ts":1752737340000,"o":118063.6,"h":118095.8,"l":118040.3,"c":118095.8,"v":439400,"usd":3.7214287}
{"ts":1752737400000,"o":118095.8,"h":118069.8,"l":118055.5,"c":118057,"v":132100,"usd":1.11884687}
{"ts":1752737460000,"o":118057,"h":118177.6,"l":118040.3,"c":118177.6,"v":264400,"usd":2.23903417}
{"ts":1752737520000,"o":118177.6,"h":118260,"l":118181.2,"c":118260,"v":66800,"usd":0.56510502}
{"ts":1752737580000,"o":118260,"h":118278,"l":118259.9,"c":118269.1,"v":122100,"usd":1.03235561}
{"ts":1752737640000,"o":118269.1,"h":118305.8,"l":118260.2,"c":118298.4,"v":234300,"usd":1.98062633}
{"ts":1752737700000,"o":118298.4,"h":118309.9,"l":118241.2,"c":118263.6,"v":471900,"usd":3.98911418}
{"ts":1752737760000,"o":118263.6,"h":118310,"l":118224.5,"c":118310,"v":140600,"usd":1.18887393}
{"ts":1752737820000,"o":118310,"h":118300.5,"l":118289.5,"c":118289.5,"v":12200,"usd":0.10313318}
{"ts":1752737880000,"o":118289.5,"h":118309.7,"l":118264.9,"c":118265,"v":164200,"usd":1.38818521}
{"ts":1752737940000,"o":118265,"h":118301.5,"l":118264.9,"c":118301.5,"v":140100,"usd":1.18462728}
{"ts":1752738000000,"o":118301.5,"h":118366.7,"l":118301.6,"c":118366.7,"v":432000,"usd":3.65132293}
{"ts":1752738060000,"o":118366.7,"h":118468,"l":118366.8,"c":118454.4,"v":232100,"usd":1.95972734}
{"ts":1752738120000,"o":118454.4,"h":118599.7,"l":118457.4,"c":118566.4,"v":889300,"usd":7.49993429}
{"ts":1752738180000,"o":118566.4,"h":118679.6,"l":118573.1,"c":118644.8,"v":625500,"usd":5.27389447}
{"ts":1752738240000,"o":118644.8,"h":118672.5,"l":118602.2,"c":118605.7,"v":395700,"usd":3.33537639}
{"ts":1752738300000,"o":118605.7,"h":118680,"l":118589.8,"c":118680,"v":541300,"usd":4.56330846}
{"ts":1752738360000,"o":118680,"h":118679.9,"l":118636.6,"c":118636.6,"v":20900,"usd":0.17613377}
{"ts":1752738420000,"o":118636.6,"h":118630,"l":118589.9,"c":118629.9,"v":261600,"usd":2.20573885}
{"ts":1752738480000,"o":118629.9,"h":118653.5,"l":118583.3,"c":118583.4,"v":69100,"usd":0.5826935}
{"ts":1752738540000,"o":118583.4,"h":118618.1,"l":118578,"c":118601.8,"v":514600,"usd":4.339406}
{"ts":1752738600000,"o":118601.8,"h":118600,"l":118530.3,"c":118541.1,"v":55100,"usd":0.46481249}
{"ts":1752738660000,"o":118541.1,"h":118541.1,"l":118500,"c":118510.9,"v":45100,"usd":0.38055786}
{"ts":1752738720000,"o":118510.9,"h":118539.9,"l":118510,"c":118528.4,"v":45200,"usd":0.38140159}
{"ts":1752738780000,"o":118528.4,"h":118509.9,"l":118460,"c":118460,"v":256500,"usd":2.16511118}
{"ts":1752738840000,"o":118460,"h":118480,"l":118429.7,"c":118480,"v":284800,"usd":2.40455238}
{"ts":1752738900000,"o":118480,"h":118499.9,"l":118460,"c":118460,"v":257000,"usd":2.16931233}
{"ts":1752738960000,"o":118460,"h":118457.4,"l":118430.1,"c":118457.4,"v":1400,"usd":0.01182008}
{"ts":1752739020000,"o":118457.4,"h":118481.8,"l":118430.4,"c":118465.4,"v":84700,"usd":0.71509114}
{"ts":1752739080000,"o":118465.4,"h":118480.9,"l":118460,"c":118480,"v":92900,"usd":0.78413033}
{"ts":1752739140000,"o":118480,"h":118499.8,"l":118450,"c":118450,"v":55200,"usd":0.46587798}
{"ts":1752739200000,"o":118450,"h":118444,"l":118420.1,"c":118420.1,"v":95600,"usd":0.80715904}
{"ts":1752739260000,"o":118420.1,"h":118459.9,"l":118400.2,"c":118442.1,"v":1768100,"usd":14.93214357}
{"ts":1752739320000,"o":118442.1,"h":118445,"l":118444.9,"c":118444.9,"v":10300,"usd":0.08695981}
{"ts":1752739380000,"o":118444.9,"h":118444.9,"l":118370.5,"c":118370.5,"v":172000,"usd":1.45264411}
{"ts":1752739440000,"o":118370.5,"h":118371.6,"l":118286.3,"c":118286.4,"v":448700,"usd":3.79261229}
{"ts":1752739500000,"o":118286.4,"h":118325.5,"l":118290.1,"c":118310.9,"v":47100,"usd":0.39808917}
{"ts":1752739560000,"o":118310.9,"h":118310.8,"l":118286.6,"c":118286.6,"v":136500,"usd":1.15390145}
{"ts":1752739620000,"o":118286.6,"h":118354.2,"l":118286.5,"c":118354.1,"v":412900,"usd":3.49004898}
{"ts":1752739680000,"o":118354.1,"h":118354.1,"l":118299,"c":118299,"v":154400,"usd":1.30511194}
{"ts":1752739740000,"o":118299,"h":118318.1,"l":118290.1,"c":118301,"v":78900,"usd":0.66688135}
{"ts":1752739800000,"o":118301,"h":118310.9,"l":118237.1,"c":118257.6,"v":282100,"usd":2.385222}
{"ts":1752739860000,"o":118257.6,"h":118260,"l":118230,"c":118230,"v":78300,"usd":0.66217312}
{"ts":1752739920000,"o":118230,"h":118312.6,"l":118230.1,"c":118246.4,"v":69900,"usd":0.59104383}
{"ts":1752739980000,"o":118246.4,"h":118286.1,"l":118234,"c":118234,"v":175900,"usd":1.48739501}
{"ts":1752740040000,"o":118234,"h":118247.1,"l":118222.5,"c":118247.1,"v":339600,"usd":2.87241397}
{"ts":1752740100000,"o":118247.1,"h":118270,"l":118227.7,"c":118255.5,"v":112100,"usd":0.94800234}
{"ts":1752740160000,"o":118255.5,"h":118279.9,"l":118240.2,"c":118279.9,"v":30300,"usd":0.25618699}
{"ts":1752740220000,"o":118279.9,"h":118311.4,"l":118280,"c":118309.5,"v":141200,"usd":1.19376643}
{"ts":1752740280000,"o":118309.5,"h":118331,"l":118318.3,"c":118323.6,"v":24800,"usd":0.20959958}
{"ts":1752740340000,"o":118323.6,"h":118379.6,"l":118340,"c":118377.9,"v":269500,"usd":2.27710845}
{"ts":1752740400000,"o":118377.9,"h":118379.9,"l":118353.7,"c":118353.7,"v":131900,"usd":1.11423612}
{"ts":1752740460000,"o":118353.7,"h":118353.9,"l":118342.8,"c":118353.8,"v":30300,"usd":0.25602174}
{"ts":1752740520000,"o":118353.8,"h":118403.7,"l":118328.8,"c":118403.7,"v":270100,"usd":2.28192351}
{"ts":1752740580000,"o":118403.7,"h":118398.7,"l":118373.8,"c":118373.8,"v":15400,"usd":0.13009574}
{"ts":1752740640000,"o":118373.8,"h":118360,"l":118335.9,"c":118335.9,"v":1500,"usd":0.01267372}
{"ts":1752740700000,"o":118335.9,"h":118357.8,"l":118320.1,"c":118330,"v":136200,"usd":1.15103593}
{"ts":1752740760000,"o":118330,"h":118358.2,"l":118320.1,"c":118335.6,"v":136700,"usd":1.15519498}
{"ts":1752740820000,"o":118335.6,"h":118320,"l":118240.1,"c":118300,"v":138600,"usd":1.17186489}
{"ts":1752740880000,"o":118300,"h":118304.7,"l":118284.3,"c":118304.7,"v":236900,"usd":2.0025478}
{"ts":1752740940000,"o":118304.7,"h":118397.7,"l":118320,"c":118380,"v":335600,"usd":2.83580436}
{"ts":1752741000000,"o":118380,"h":118370.1,"l":118313.7,"c":118370.1,"v":130900,"usd":1.10589671}
{"ts":1752741060000,"o":118370.1,"h":118414.5,"l":118340.1,"c":118395.7,"v":926700,"usd":7.82880161}
{"ts":1752741120000,"o":118395.7,"h":118490.7,"l":118380.1,"c":118420,"v":1105200,"usd":9.33365051}
{"ts":1752741180000,"o":118420,"h":118429.4,"l":118347,"c":118347,"v":539700,"usd":4.55816723}
{"ts":1752741240000,"o":118347,"h":118439.9,"l":118347,"c":118410.7,"v":624600,"usd":5.2759807}
{"ts":1752741300000,"o":118410.7,"h":118424,"l":118399,"c":118400.1,"v":103300,"usd":0.87244505}
{"ts":1752741360000,"o":118400.1,"h":118424.1,"l":118380,"c":118380,"v":112000,"usd":0.94587164}
{"ts":1752741420000,"o":118380,"h":118368.1,"l":118257.2,"c":118257.2,"v":639800,"usd":5.40831232}
{"ts":1752741480000,"o":118257.2,"h":118340,"l":118247.3,"c":118340,"v":130700,"usd":1.10497128}
{"ts":1752741540000,"o":118340,"h":118358.6,"l":118306.8,"c":118340,"v":171200,"usd":1.44697844}
{"ts":1752741600000,"o":118340,"h":118434.9,"l":118361.6,"c":118426.7,"v":83900,"usd":0.70847901}
{"ts":1752741660000,"o":118426.7,"h":118450,"l":118400.1,"c":118450,"v":396500,"usd":3.34832567}
{"ts":1752741720000,"o":118450,"h":118479.2,"l":118390,"c":118390,"v":255200,"usd":2.15454292}
{"ts":1752741780000,"o":118390,"h":118521,"l":118380.1,"c":118507.2,"v":499100,"usd":4.21371637}
{"ts":1752741840000,"o":118507.2,"h":118521.5,"l":118500.1,"c":118517.5,"v":256000,"usd":2.16004716}
{"ts":1752741900000,"o":118517.5,"h":118543.9,"l":118507.7,"c":118507.7,"v":202500,"usd":1.70852326}
{"ts":1752741960000,"o":118507.7,"h":118539,"l":118500,"c":118500,"v":44800,"usd":0.37800945}
{"ts":1752742020000,"o":118500,"h":118490,"l":118413.3,"c":118420.1,"v":198800,"usd":1.67829416}
{"ts":1752742080000,"o":118420.1,"h":118465.7,"l":118420.1,"c":118465.7,"v":408300,"usd":3.44766253}
{"ts":1752742140000,"o":118465.7,"h":118536.3,"l":118479.8,"c":118535.6,"v":175100,"usd":1.47767252}
{"ts":1752742200000,"o":118535.6,"h":118517.9,"l":118440,"c":118440,"v":218800,"usd":1.84622633}
{"ts":1752742260000,"o":118440,"h":118457.8,"l":118401.5,"c":118457.8,"v":612000,"usd":5.16796875}
{"ts":1752742320000,"o":118457.8,"h":118442.8,"l":118423.5,"c":118430.2,"v":102400,"usd":0.86465416}
{"ts":1752742380000,"o":118430.2,"h":118447,"l":118390,"c":118447,"v":90600,"usd":0.76514608}
{"ts":1752742440000,"o":118447,"h":118459.9,"l":118440.8,"c":118459.9,"v":124900,"usd":1.05451611}
{"ts":1752742500000,"o":118459.9,"h":118471,"l":118408.6,"c":118408.8,"v":460900,"usd":3.89057267}
{"ts":1752742560000,"o":118408.8,"h":118431.4,"l":118411.4,"c":118411.4,"v":98200,"usd":0.82929269}
{"ts":1752742620000,"o":118411.4,"h":118430.1,"l":118380,"c":118380,"v":152100,"usd":1.28466991}
{"ts":1752742680000,"o":118380,"h":118380,"l":118347.1,"c":118364,"v":214700,"usd":1.81396698}
{"ts":1752742740000,"o":118364,"h":118373.8,"l":118341.4,"c":118363,"v":236100,"usd":1.99469166}
{"ts":1752742800000,"o":118363,"h":118457.5,"l":118380,"c":118440.6,"v":258900,"usd":2.18572418}
{"ts":1752742860000,"o":118440.6,"h":118456.5,"l":118373.6,"c":118389.4,"v":209300,"usd":1.76734019}
{"ts":1752742920000,"o":118389.4,"h":118427.5,"l":118350.1,"c":118370,"v":180500,"usd":1.52444687}
{"ts":1752742980000,"o":118370,"h":118457.6,"l":118360.1,"c":118457.6,"v":243600,"usd":2.0567944}
{"ts":1752743040000,"o":118457.6,"h":118558.9,"l":118460,"c":118522.3,"v":208700,"usd":1.76089941}
{"ts":1752743100000,"o":118522.3,"h":118542.4,"l":118510.1,"c":118510.1,"v":124400,"usd":1.04954464}
{"ts":1752743160000,"o":118510.1,"h":118579.6,"l":118522.8,"c":118579.6,"v":54700,"usd":0.46143214}
{"ts":1752743220000,"o":118579.6,"h":118602,"l":118570.7,"c":118591.1,"v":195600,"usd":1.64951885}
{"ts":1752743280000,"o":118591.1,"h":118620,"l":118578.2,"c":118620,"v":149500,"usd":1.26064725}
{"ts":1752743340000,"o":118620,"h":118684.5,"l":118610,"c":118684.5,"v":567600,"usd":4.78415786}
{"ts":1752743400000,"o":118684.5,"h":118734.2,"l":118689.9,"c":118704.9,"v":469800,"usd":3.95740769}
{"ts":1752743460000,"o":118704.9,"h":118704.9,"l":118630,"c":118630,"v":318700,"usd":2.68598789}
{"ts":1752743520000,"o":118630,"h":118680,"l":118610.1,"c":118680,"v":190100,"usd":1.60256408}
{"ts":1752743580000,"o":118680,"h":118722,"l":118675.1,"c":118722,"v":28300,"usd":0.2384542}
{"ts":1752743640000,"o":118722,"h":118719.7,"l":118651.3,"c":118651.3,"v":392700,"usd":3.30902735}
{"ts":1752743700000,"o":118651.3,"h":118699.9,"l":118669.8,"c":118671.5,"v":448800,"usd":3.78131243}
{"ts":1752743760000,"o":118671.5,"h":118715.4,"l":118610,"c":118610,"v":235100,"usd":1.98104221}
{"ts":1752743820000,"o":118610,"h":118650,"l":118583.6,"c":118650,"v":128700,"usd":1.08492504}
{"ts":1752743880000,"o":118650,"h":118722,"l":118618.2,"c":118722,"v":331900,"usd":2.79768157}
{"ts":1752743940000,"o":118722,"h":118721.9,"l":118680.1,"c":118705.7,"v":121500,"usd":1.02363633}
{"ts":1752744000000,"o":118705.7,"h":118745.9,"l":118680.1,"c":118731.8,"v":841700,"usd":7.09016664}
{"ts":1752744060000,"o":118731.8,"h":118769.7,"l":118714.2,"c":118766,"v":33300,"usd":0.28047596}
{"ts":1752744120000,"o":118766,"h":118910.1,"l":118774.5,"c":118900,"v":298000,"usd":2.5074474}
{"ts":1752744180000,"o":118900,"h":119099,"l":118888,"c":119033.7,"v":831400,"usd":6.98653949}
{"ts":1752744240000,"o":119033.7,"h":119042.1,"l":118910.1,"c":119030,"v":477600,"usd":4.01498815}
{"ts":1752744300000,"o":119030,"h":119036,"l":118954,"c":119000,"v":302600,"usd":2.54285806}
{"ts":1752744360000,"o":119000,"h":119462.9,"l":118940,"c":119173,"v":11796900,"usd":98.94711854}
{"ts":1752744420000,"o":119173,"h":119182.6,"l":119100,"c":119173.4,"v":1116400,"usd":9.36965038}
{"ts":1752744480000,"o":119173.4,"h":119177,"l":119120,"c":119159.9,"v":420500,"usd":3.52931281}
{"ts":1752744540000,"o":119159.9,"h":119195.7,"l":119130.4,"c":119187.5,"v":245000,"usd":2.05600435}
{"ts":1752744600000,"o":119187.5,"h":119301,"l":119187.5,"c":119278.9,"v":516700,"usd":4.33383598}
{"ts":1752744660000,"o":119278.9,"h":119284.1,"l":119195,"c":119250.8,"v":460400,"usd":3.86115888}
{"ts":1752744720000,"o":119250.8,"h":119351.8,"l":119228.7,"c":119249.5,"v":336800,"usd":2.82311972}
{"ts":1752744780000,"o":119249.5,"h":119259.2,"l":119140,"c":119188.8,"v":538600,"usd":4.519267}
{"ts":1752744840000,"o":119188.8,"h":119161.3,"l":119100,"c":119116,"v":290600,"usd":2.43940593}
{"ts":1752744900000,"o":119116,"h":119110,"l":119050,"c":119052.4,"v":255500,"usd":2.14572624}
{"ts":1752744960000,"o":119052.4,"h":119061.6,"l":119009,"c":119040,"v":561300,"usd":4.71551687}
{"ts":1752745020000,"o":119040,"h":119055,"l":119020.1,"c":119055,"v":188800,"usd":1.58610184}
{"ts":1752745080000,"o":119055,"h":119142.2,"l":119058,"c":119113.2,"v":334300,"usd":2.80661051}
{"ts":1752745140000,"o":119113.2,"h":119110.2,"l":119010,"c":119010.1,"v":206600,"usd":1.73487808}
{"ts":1752745200000,"o":119010.1,"h":119060,"l":119010,"c":119060,"v":176100,"usd":1.4793942}
{"ts":1752745260000,"o":119060,"h":119199.9,"l":119087.7,"c":119188,"v":280800,"usd":2.35709897}
{"ts":1752745320000,"o":119188,"h":119198.1,"l":119126.6,"c":119126.6,"v":543200,"usd":4.55893565}
{"ts":1752745380000,"o":119126.6,"h":119153.9,"l":119121.1,"c":119126.4,"v":100700,"usd":0.84521939}
{"ts":1752745440000,"o":119126.4,"h":119219.9,"l":119129.9,"c":119199.6,"v":476700,"usd":4.00054869}
{"ts":1752745500000,"o":119199.6,"h":119193.9,"l":119135.8,"c":119135.8,"v":239600,"usd":2.01030136}
{"ts":1752745560000,"o":119135.8,"h":119126.9,"l":119090,"c":119090,"v":300100,"usd":2.51935493}
{"ts":1752745620000,"o":119090,"h":119143.3,"l":119086,"c":119104.5,"v":814000,"usd":6.83361211}
{"ts":1752745680000,"o":119104.5,"h":119144.9,"l":119089.4,"c":119104.9,"v":256700,"usd":2.15485837}
{"ts":1752745740000,"o":119104.9,"h":119160,"l":119100,"c":119159.8,"v":243800,"usd":2.04662874}
{"ts":1752745800000,"o":119159.8,"h":119141.2,"l":119090.1,"c":119090.1,"v":209300,"usd":1.75708644}
{"ts":1752745860000,"o":119090.1,"h":119101.8,"l":119040,"c":119098.5,"v":158500,"usd":1.33119788}
{"ts":1752745920000,"o":119098.5,"h":119151,"l":119090,"c":119123.4,"v":130000,"usd":1.09129752}
{"ts":1752745980000,"o":119123.4,"h":119123.4,"l":119060,"c":119060,"v":204600,"usd":1.71798387}
{"ts":1752746040000,"o":119060,"h":119056.7,"l":119032.2,"c":119056.7,"v":377200,"usd":3.16832032}
{"ts":1752746100000,"o":119056.7,"h":119070,"l":119042.2,"c":119043,"v":88700,"usd":0.74504269}
{"ts":1752746160000,"o":119043,"h":119051.2,"l":119032.3,"c":119032.3,"v":4500,"usd":0.03780185}
{"ts":1752746220000,"o":119032.3,"h":119046,"l":119020.1,"c":119046,"v":129800,"usd":1.09053666}
{"ts":1752746280000,"o":119046,"h":119032,"l":118979.2,"c":118995.2,"v":79100,"usd":0.6647604}
{"ts":1752746340000,"o":118995.2,"h":118979.2,"l":118930,"c":118930.1,"v":228800,"usd":1.92347321}
{"ts":1752746400000,"o":118930.1,"h":118939.6,"l":118902.4,"c":118904.3,"v":296600,"usd":2.49400043}
{"ts":1752746460000,"o":118904.3,"h":118980,"l":118904.4,"c":118972.5,"v":215100,"usd":1.80863521}
{"ts":1752746520000,"o":118972.5,"h":119009.9,"l":118978,"c":118993,"v":2500,"usd":0.02100769}
{"ts":1752746580000,"o":118993,"h":118993,"l":118920,"c":118940.2,"v":202600,"usd":1.7032065}
{"ts":1752746640000,"o":118940.2,"h":118920.1,"l":118906.8,"c":118920.1,"v":96400,"usd":0.81064453}
{"ts":1752746700000,"o":118920.1,"h":118951.7,"l":118842,"c":118842,"v":451700,"usd":3.79916299}
{"ts":1752746760000,"o":118842,"h":118852.7,"l":118790.4,"c":118819.3,"v":359700,"usd":3.02788208}
{"ts":1752746820000,"o":118819.3,"h":118800,"l":118700.1,"c":118727.8,"v":523800,"usd":4.41106311}
{"ts":1752746880000,"o":118727.8,"h":118843.3,"l":118729.1,"c":118764.3,"v":164100,"usd":1.38171146}
{"ts":1752746940000,"o":118764.3,"h":118782.5,"l":118726.6,"c":118749.3,"v":411400,"usd":3.46481109}
{"ts":1752747000000,"o":118749.3,"h":118832.4,"l":118749.4,"c":118790,"v":201000,"usd":1.69249371}
{"ts":1752747060000,"o":118790,"h":118780.8,"l":118760.1,"c":118771.5,"v":44700,"usd":0.3763815}
{"ts":1752747120000,"o":118771.5,"h":118760,"l":118710,"c":118710,"v":86400,"usd":0.7275778}
{"ts":1752747180000,"o":118710,"h":118720.8,"l":118694.2,"c":118720.8,"v":394500,"usd":3.32350948}
{"ts":1752747240000,"o":118720.8,"h":118779.9,"l":118730.3,"c":118779.9,"v":5000,"usd":0.0421012}
{"ts":1752747300000,"o":118779.9,"h":118789.9,"l":118759.1,"c":118764,"v":228500,"usd":1.92387381}
{"ts":1752747360000,"o":118764,"h":118773.2,"l":118723.3,"c":118773.2,"v":272900,"usd":2.29812676}
{"ts":1752747420000,"o":118773.2,"h":118775.9,"l":118740,"c":118740,"v":20800,"usd":0.17514081}
{"ts":1752747480000,"o":118740,"h":118776.2,"l":118663.1,"c":118754.4,"v":331000,"usd":2.78858852}
{"ts":1752747540000,"o":118754.4,"h":118779.9,"l":118730.1,"c":118730.1,"v":194500,"usd":1.63795137}
{"ts":1752747600000,"o":118730.1,"h":118788.1,"l":118727.3,"c":118781.1,"v":179900,"usd":1.51512812}
{"ts":1752747660000,"o":118781.1,"h":118767.5,"l":118710,"c":118710,"v":20600,"usd":0.17349405}
{"ts":1752747720000,"o":118710,"h":118759.9,"l":118694.7,"c":118755.8,"v":198700,"usd":1.67366512}
{"ts":1752747780000,"o":118755.8,"h":118760,"l":118734.2,"c":118759.9,"v":84200,"usd":0.70907727}
{"ts":1752747840000,"o":118759.9,"h":118722.9,"l":118680.8,"c":118680.8,"v":211800,"usd":1.78445082}
{"ts":1752747900000,"o":118680.8,"h":118779,"l":118700,"c":118763,"v":288100,"usd":2.42651844}
{"ts":1752747960000,"o":118763,"h":118752,"l":118700,"c":118700,"v":13000,"usd":0.10951359}
{"ts":1752748020000,"o":118700,"h":118771.8,"l":118700.1,"c":118771.8,"v":149400,"usd":1.25827261}
{"ts":1752748080000,"o":118771.8,"h":118760.6,"l":118720,"c":118720,"v":8100,"usd":0.06821898}
{"ts":1752748140000,"o":118720,"h":118708.7,"l":118657.2,"c":118675.2,"v":322400,"usd":2.71665153}
{"ts":1752748200000,"o":118675.2,"h":118700.1,"l":118680,"c":118700,"v":135800,"usd":1.14406755}
{"ts":1752748260000,"o":118700,"h":118680.8,"l":118636.5,"c":118636.5,"v":10800,"usd":0.09102727}
{"ts":1752748320000,"o":118636.5,"h":118655.5,"l":118589.2,"c":118589.2,"v":133500,"usd":1.1255631}
{"ts":1752748380000,"o":118589.2,"h":118663.4,"l":118585.7,"c":118649.3,"v":119600,"usd":1.00844133}
{"ts":1752748440000,"o":118649.3,"h":118630.5,"l":118608,"c":118610,"v":75300,"usd":0.63485675}
{"ts":1752748500000,"o":118610,"h":118627,"l":118626,"c":118626,"v":700,"usd":0.00590089}
{"ts":1752748560000,"o":118626,"h":118610.1,"l":118601.5,"c":118601.5,"v":20200,"usd":0.17031232}
{"ts":1752748620000,"o":118601.5,"h":118600.1,"l":118580,"c":118580,"v":303900,"usd":2.56257412}
{"ts":1752748680000,"o":118580,"h":118620,"l":118530.1,"c":118620,"v":602500,"usd":5.08180055}
{"ts":1752748740000,"o":118620,"h":118641.5,"l":118590.3,"c":118618.9,"v":59100,"usd":0.4983202}
{"ts":1752748800000,"o":118618.9,"h":118614.9,"l":118612.7,"c":118612.7,"v":2900,"usd":0.0244493}
{"ts":1752748860000,"o":118612.7,"h":118614.8,"l":118469,"c":118478.2,"v":258700,"usd":2.1820822}
{"ts":1752748920000,"o":118478.2,"h":118570.1,"l":118450,"c":118570.1,"v":434200,"usd":3.66336854}
{"ts":1752748980000,"o":118570.1,"h":118599,"l":118520,"c":118520,"v":4200,"usd":0.03542726}
{"ts":1752749040000,"o":118520,"h":118513.3,"l":118481.8,"c":118481.8,"v":24300,"usd":0.20507114}
{"ts":1752749100000,"o":118481.8,"h":118474.9,"l":118425.4,"c":118425.4,"v":484700,"usd":4.09221552}
{"ts":1752749160000,"o":118425.4,"h":118472.2,"l":118425.4,"c":118472.2,"v":107800,"usd":0.91027024}
{"ts":1752749220000,"o":118472.2,"h":118472,"l":118440,"c":118440,"v":185300,"usd":1.56418817}
{"ts":1752749280000,"o":118440,"h":118459.9,"l":118412.3,"c":118459.9,"v":312200,"usd":2.63640931}
{"ts":1752749340000,"o":118459.9,"h":118443.5,"l":118398,"c":118398,"v":195500,"usd":1.65081884}
{"ts":1752749400000,"o":118398,"h":118434.4,"l":118350.5,"c":118410,"v":258700,"usd":2.18530569}
{"ts":1752749460000,"o":118410,"h":118419.9,"l":118378.5,"c":118378.5,"v":144100,"usd":1.21699965}
{"ts":1752749520000,"o":118378.5,"h":118379.8,"l":118343.4,"c":118359,"v":276300,"usd":2.33450892}
{"ts":1752749580000,"o":118359,"h":118379.9,"l":118364.5,"c":118364.5,"v":128100,"usd":1.08215003}
{"ts":1752749640000,"o":118364.5,"h":118380,"l":118368.4,"c":118368.4,"v":100100,"usd":0.84565499}
{"ts":1752749700000,"o":118368.4,"h":118370.5,"l":118368.5,"c":118370.5,"v":96000,"usd":0.81102707}
{"ts":1752749760000,"o":118370.5,"h":118434.7,"l":118380,"c":118424.7,"v":20000,"usd":0.16889561}
{"ts":1752749820000,"o":118424.7,"h":118451.6,"l":118424.6,"c":118439.1,"v":330400,"usd":2.78983855}
{"ts":1752749880000,"o":118439.1,"h":118577.8,"l":118451.2,"c":118577.8,"v":229900,"usd":1.94010949}
{"ts":1752749940000,"o":118577.8,"h":118597.5,"l":118566.6,"c":118575.2,"v":195500,"usd":1.64866204}
{"ts":1752750000000,"o":118575.2,"h":118584.2,"l":118462.3,"c":118474.8,"v":87200,"usd":0.73593554}
{"ts":1752750060000,"o":118474.8,"h":118502.8,"l":118460,"c":118490.2,"v":128100,"usd":1.08123276}
{"ts":1752750120000,"o":118490.2,"h":118477.7,"l":118392.3,"c":118454.1,"v":321400,"usd":2.7137636}
{"ts":1752750180000,"o":118454.1,"h":118484.9,"l":118430,"c":118430,"v":34700,"usd":0.29290173}
{"ts":1752750240000,"o":118430,"h":118420,"l":118279.7,"c":118297.8,"v":593300,"usd":5.01405281}
{"ts":1752750300000,"o":118297.8,"h":118370,"l":118297.9,"c":118354.9,"v":204300,"usd":1.72657802}
{"ts":1752750360000,"o":118354.9,"h":118355,"l":118340.3,"c":118353.9,"v":109200,"usd":0.92271296}
{"ts":1752750420000,"o":118353.9,"h":118371.5,"l":118343.5,"c":118361.9,"v":108900,"usd":0.92020261}
{"ts":1752750480000,"o":118361.9,"h":118433.9,"l":118370.8,"c":118401.9,"v":324200,"usd":2.73839897}
{"ts":1752750540000,"o":118401.9,"h":118432.2,"l":118383,"c":118395,"v":439500,"usd":3.71195661}
{"ts":1752750600000,"o":118395,"h":118427.6,"l":118369.9,"c":118369.9,"v":1005300,"usd":8.49047463}
{"ts":1752750660000,"o":118369.9,"h":118455.6,"l":118342.9,"c":118415.9,"v":9224000,"usd":77.88493247}
{"ts":1752750720000,"o":118415.9,"h":118459.6,"l":118389.7,"c":118455.8,"v":1206300,"usd":10.18557934}
{"ts":1752750780000,"o":118455.8,"h":118452.5,"l":118405.6,"c":118425.6,"v":251000,"usd":2.11947877}
{"ts":1752750840000,"o":118425.6,"h":118410,"l":118363,"c":118363.8,"v":498100,"usd":4.20728972}
{"ts":1752750900000,"o":118363.8,"h":118415.5,"l":118361.7,"c":118361.7,"v":196800,"usd":1.66231176}
{"ts":1752750960000,"o":118361.7,"h":118425.6,"l":118354.7,"c":118425.6,"v":185400,"usd":1.56604084}
{"ts":1752751020000,"o":118425.6,"h":118425.6,"l":118320.7,"c":118321.1,"v":276900,"usd":2.33931817}
{"ts":1752751080000,"o":118321.1,"h":118380,"l":118302.7,"c":118380,"v":300100,"usd":2.53603669}
{"ts":1752751140000,"o":118380,"h":118377,"l":118350,"c":118350,"v":93700,"usd":0.79160635}
{"ts":1752751200000,"o":118350,"h":118360,"l":118320.1,"c":118360,"v":222900,"usd":1.88371143}
{"ts":1752751260000,"o":118360,"h":118379.7,"l":118334.3,"c":118334.3,"v":145900,"usd":1.23251455}
{"ts":1752751320000,"o":118334.3,"h":118360.1,"l":118320.1,"c":118337.2,"v":15900,"usd":0.1343776}
{"ts":1752751380000,"o":118337.2,"h":118402.3,"l":118337.2,"c":118402.3,"v":226800,"usd":1.91632592}
{"ts":1752751440000,"o":118402.3,"h":118402.3,"l":118355,"c":118373.8,"v":207900,"usd":1.75611248}
{"ts":1752751500000,"o":118373.8,"h":118405.7,"l":118340.1,"c":118340.1,"v":72800,"usd":0.61494451}
{"ts":1752751560000,"o":118340.1,"h":118396.3,"l":118337.4,"c":118337.4,"v":143500,"usd":1.21235741}
{"ts":1752751620000,"o":118337.4,"h":118338.1,"l":118323.6,"c":118338.1,"v":97900,"usd":0.82731866}
{"ts":1752751680000,"o":118338.1,"h":118336.3,"l":118284.8,"c":118288.7,"v":254100,"usd":2.14775835}
{"ts":1752751740000,"o":118288.7,"h":118296.9,"l":118263.2,"c":118263.2,"v":370600,"usd":3.13308053}
{"ts":1752751800000,"o":118263.2,"h":118300,"l":118260.1,"c":118300,"v":108100,"usd":0.91408034}
{"ts":1752751860000,"o":118300,"h":118320,"l":118270.1,"c":118285.6,"v":688100,"usd":5.81740223}
{"ts":1752751920000,"o":118285.6,"h":118305.7,"l":118270,"c":118270.1,"v":307500,"usd":2.59957208}
{"ts":1752751980000,"o":118270.1,"h":118273.7,"l":118250.5,"c":118260,"v":139300,"usd":1.17784904}
{"ts":1752752040000,"o":118260,"h":118343.1,"l":118250,"c":118280,"v":2137800,"usd":18.07220268}
{"ts":1752752100000,"o":118280,"h":118293.6,"l":118264,"c":118269.3,"v":152300,"usd":1.28768966}
{"ts":1752752160000,"o":118269.3,"h":118287.6,"l":118287.6,"c":118287.6,"v":15500,"usd":0.131037}
{"ts":1752752220000,"o":118287.6,"h":118304.3,"l":118275.7,"c":118304.3,"v":153200,"usd":1.29518328}
{"ts":1752752280000,"o":118304.3,"h":118342.9,"l":118306.8,"c":118320,"v":200200,"usd":1.69176556}
{"ts":1752752340000,"o":118320,"h":118310.2,"l":118310.2,"c":118310.2,"v":200,"usd":0.00169048}
{"ts":1752752400000,"o":118310.2,"h":118310.2,"l":118310.2,"c":118310.2,"v":5700,"usd":0.04817868}
{"ts":1752752460000,"o":118310.2,"h":118310.1,"l":118260.1,"c":118260.2,"v":368100,"usd":3.11169383}
{"ts":1752752520000,"o":118260.2,"h":118279.4,"l":118250.1,"c":118261.4,"v":345900,"usd":2.92483557}
{"ts":1752752580000,"o":118261.4,"h":118280,"l":118261.4,"c":118280,"v":84100,"usd":0.71113187}
{"ts":1752752640000,"o":118280,"h":118285.3,"l":118279.9,"c":118285.2,"v":84500,"usd":0.71438913}
{"ts":1752752700000,"o":118285.2,"h":118295.6,"l":118260,"c":118280,"v":294500,"usd":2.489745}
{"ts":1752752760000,"o":118280,"h":118296.7,"l":118282.5,"c":118282.5,"v":136700,"usd":1.15560439}
{"ts":1752752820000,"o":118282.5,"h":118298.3,"l":118253,"c":118253,"v":113600,"usd":0.96042107}
{"ts":1752752880000,"o":118253,"h":118262.9,"l":118212.6,"c":118220,"v":330000,"usd":2.79115197}
{"ts":1752752940000,"o":118220,"h":118222.6,"l":118212.6,"c":118222.6,"v":214800,"usd":1.81701136}
{"ts":1752753000000,"o":118222.6,"h":118230.7,"l":118212.6,"c":118212.6,"v":48800,"usd":0.41281111}
{"ts":1752753060000,"o":118212.6,"h":118219.6,"l":118200,"c":118200.1,"v":106000,"usd":0.89670469}
{"ts":1752753120000,"o":118200.1,"h":118239.9,"l":118200.1,"c":118239.9,"v":362400,"usd":3.06592898}
{"ts":1752753180000,"o":118239.9,"h":118229.2,"l":118190.1,"c":118190.1,"v":117700,"usd":0.99577569}
{"ts":1752753240000,"o":118190.1,"h":118220,"l":118190,"c":118220,"v":217800,"usd":1.84277063}
{"ts":1752753300000,"o":118220,"h":118229.2,"l":118203.1,"c":118229.2,"v":209700,"usd":1.77385405}
{"ts":1752753360000,"o":118229.2,"h":118192.1,"l":118113.9,"c":118180,"v":349000,"usd":2.9535449}
{"ts":1752753420000,"o":118180,"h":118200,"l":118150,"c":118150.1,"v":223200,"usd":1.88867369}
{"ts":1752753480000,"o":118150.1,"h":118154.4,"l":118081.6,"c":118131.4,"v":1283800,"usd":10.8695602}
{"ts":1752753540000,"o":118131.4,"h":118136.2,"l":118120.1,"c":118120.1,"v":50100,"usd":0.42409936}
{"ts":1752753600000,"o":118120.1,"h":118120.1,"l":118110.1,"c":118110.1,"v":5200,"usd":0.04402376}
{"ts":1752753660000,"o":118110.1,"h":118135,"l":118100.9,"c":118134.9,"v":708600,"usd":5.99873005}
{"ts":1752753720000,"o":118134.9,"h":118124.9,"l":118102.3,"c":118108,"v":122500,"usd":1.03706749}
{"ts":1752753780000,"o":118108,"h":118135,"l":118108,"c":118135,"v":333100,"usd":2.82010788}
{"ts":1752753840000,"o":118135,"h":118229.5,"l":118123.5,"c":118229.5,"v":420600,"usd":3.55972747}
{"ts":1752753900000,"o":118229.5,"h":118214.9,"l":118130,"c":118130,"v":419600,"usd":3.55118215}
{"ts":1752753960000,"o":118130,"h":118113,"l":118052.7,"c":118062.8,"v":702700,"usd":5.95106491}
{"ts":1752754020000,"o":118062.8,"h":118071.9,"l":117986,"c":118011.9,"v":1183900,"usd":10.03075894}
{"ts":1752754080000,"o":118011.9,"h":118018.1,"l":117990.4,"c":117994,"v":393000,"usd":3.33027903}
{"ts":1752754140000,"o":117994,"h":118001.2,"l":117911.4,"c":117928.1,"v":1535000,"usd":13.01478895}
{"ts":1752754200000,"o":117928.1,"h":117928.1,"l":117864.2,"c":117880,"v":644300,"usd":5.4656731}
{"ts":1752754260000,"o":117880,"h":117993.9,"l":117890,"c":117950.1,"v":433700,"usd":3.6776865}
{"ts":1752754320000,"o":117950.1,"h":118018.7,"l":117960,"c":117971.9,"v":139400,"usd":1.18152092}
{"ts":1752754380000,"o":117971.9,"h":117972,"l":117940.1,"c":117940.1,"v":147700,"usd":1.25202198}
{"ts":1752754440000,"o":117940.1,"h":117980.9,"l":117940.1,"c":117980.9,"v":264100,"usd":2.23887287}
{"ts":1752754500000,"o":117980.9,"h":117981.3,"l":117891.4,"c":117930,"v":261700,"usd":2.2186304}
{"ts":1752754560000,"o":117930,"h":117950.1,"l":117910.1,"c":117950.1,"v":45300,"usd":0.38413099}
{"ts":1752754620000,"o":117950.1,"h":117959.9,"l":117915.5,"c":117958.5,"v":164100,"usd":1.39148805}
{"ts":1752754680000,"o":117958.5,"h":117977.4,"l":117946.3,"c":117977.4,"v":116700,"usd":0.98938785}
{"ts":1752754740000,"o":117977.4,"h":117958.6,"l":117920.1,"c":117920.1,"v":117300,"usd":0.99463753}
{"ts":1752754800000,"o":117920.1,"h":117927.1,"l":117900.1,"c":117915.9,"v":302800,"usd":2.56798467}
{"ts":1752754860000,"o":117915.9,"h":117933.3,"l":117903.2,"c":117903.2,"v":105100,"usd":0.89133403}
{"ts":1752754920000,"o":117903.2,"h":117912.5,"l":117860.1,"c":117869.7,"v":468900,"usd":3.97805545}
{"ts":1752754980000,"o":117869.7,"h":117905.2,"l":117826.1,"c":117826.1,"v":236700,"usd":2.00816006}
{"ts":1752755040000,"o":117826.1,"h":117826.1,"l":117711.1,"c":117817.6,"v":1193000,"usd":10.12904766}
{"ts":1752755100000,"o":117817.6,"h":117816.6,"l":117774.1,"c":117777.2,"v":348200,"usd":2.9560796}
{"ts":1752755160000,"o":117777.2,"h":117831.2,"l":117777.1,"c":117813.1,"v":1112900,"usd":9.44690052}
{"ts":1752755220000,"o":117813.1,"h":117813.1,"l":117677.1,"c":117681.4,"v":613400,"usd":5.21021828}
{"ts":1752755280000,"o":117681.4,"h":117685.1,"l":117654.3,"c":117685.1,"v":552600,"usd":4.69614117}
{"ts":1752755340000,"o":117685.1,"h":117716.8,"l":117665.4,"c":117665.4,"v":308200,"usd":2.61873401}
{"ts":1752755400000,"o":117665.4,"h":117682.5,"l":117572.1,"c":117594.1,"v":1654600,"usd":14.06506244}
{"ts":1752755460000,"o":117594.1,"h":117900,"l":117594.1,"c":117825.8,"v":1111000,"usd":9.42981548}
{"ts":1752755520000,"o":117825.8,"h":117833.8,"l":117720.2,"c":117803.3,"v":330000,"usd":2.80179672}
{"ts":1752755580000,"o":117803.3,"h":117803.2,"l":117540,"c":117714,"v":2371600,"usd":20.16026365}
{"ts":1752755640000,"o":117714,"h":117872.3,"l":117675.6,"c":117872.3,"v":997400,"usd":8.47047988}
{"ts":1752755700000,"o":117872.3,"h":117828.7,"l":117747.8,"c":117761.2,"v":125500,"usd":1.06548952}
{"ts":1752755760000,"o":117761.2,"h":117878.5,"l":117800,"c":117810,"v":151800,"usd":1.28819876}
{"ts":1752755820000,"o":117810,"h":117880,"l":117789.1,"c":117879.9,"v":262500,"usd":2.22831648}
{"ts":1752755880000,"o":117879.9,"h":117888.7,"l":117806.8,"c":117836.3,"v":119200,"usd":1.01159101}
{"ts":1752755940000,"o":117836.3,"h":117890.7,"l":117840,"c":117890.7,"v":55600,"usd":0.47179707}
{"ts":1752756000000,"o":117890.7,"h":117920,"l":117821.7,"c":117821.7,"v":282300,"usd":2.39487204}
{"ts":1752756060000,"o":117821.7,"h":117842.1,"l":117742.4,"c":117838.7,"v":214400,"usd":1.82041135}
{"ts":1752756120000,"o":117838.7,"h":117952.9,"l":117841.5,"c":117890.6,"v":972000,"usd":8.24424169}
{"ts":1752756180000,"o":117890.6,"h":118099.8,"l":117880.1,"c":117981.4,"v":2418600,"usd":20.49326245}
{"ts":1752756240000,"o":117981.4,"h":118061.4,"l":117980.1,"c":118009.4,"v":444800,"usd":3.7685834}
{"ts":1752756300000,"o":118009.4,"h":118094,"l":118040,"c":118094,"v":612700,"usd":5.18871928}
{"ts":1752756360000,"o":118094,"h":118094,"l":118078.6,"c":118082.3,"v":179500,"usd":1.51997775}
{"ts":1752756420000,"o":118082.3,"h":118083,"l":118060.1,"c":118070.1,"v":168700,"usd":1.42882283}
{"ts":1752756480000,"o":118070.1,"h":118105,"l":118071.4,"c":118071.4,"v":267900,"usd":2.26848738}
{"ts":1752756540000,"o":118071.4,"h":118212.5,"l":118070.6,"c":118197.2,"v":301400,"usd":2.55048761}
{"ts":1752756600000,"o":118197.2,"h":118298.1,"l":118218.5,"c":118293.2,"v":1294200,"usd":10.94253848}
{"ts":1752756660000,"o":118293.2,"h":118283.1,"l":118140.9,"c":118166.6,"v":367500,"usd":3.1093311}
{"ts":1752756720000,"o":118166.6,"h":118174.9,"l":118100,"c":118100,"v":125800,"usd":1.06473291}
{"ts":1752756780000,"o":118100,"h":118149.6,"l":118034.8,"c":118136.9,"v":284000,"usd":2.40502033}
{"ts":1752756840000,"o":118136.9,"h":118181.5,"l":118124,"c":118180.9,"v":267200,"usd":2.26109743}
{"ts":1752756900000,"o":118180.9,"h":118217.7,"l":118171.6,"c":118180,"v":163700,"usd":1.38493495}
{"ts":1752756960000,"o":118180,"h":118181.4,"l":118110,"c":118169.9,"v":325600,"usd":2.75563382}
{"ts":1752757020000,"o":118169.9,"h":118180,"l":118140,"c":118140,"v":6200,"usd":0.05246936}
{"ts":1752757080000,"o":118140,"h":118140,"l":118064.3,"c":118120,"v":182600,"usd":1.5463692}
{"ts":1752757140000,"o":118120,"h":118117.5,"l":118079.2,"c":118080.6,"v":41600,"usd":0.35229332}
{"ts":1752757200000,"o":118080.6,"h":118102,"l":118000,"c":118000,"v":298600,"usd":2.52950389}
{"ts":1752757260000,"o":118000,"h":117990,"l":117950.9,"c":117955.7,"v":411100,"usd":3.48471207}
{"ts":1752757320000,"o":117955.7,"h":118079.9,"l":117940,"c":118036.1,"v":292300,"usd":2.47633919}
{"ts":1752757380000,"o":118036.1,"h":118053,"l":118020,"c":118038,"v":41600,"usd":0.35245346}
{"ts":1752757440000,"o":118038,"h":118082.8,"l":118030.1,"c":118082.8,"v":77200,"usd":0.65395536}
{"ts":1752757500000,"o":118082.8,"h":118119.9,"l":118060.1,"c":118063.5,"v":128000,"usd":1.08408026}
{"ts":1752757560000,"o":118063.5,"h":118134.2,"l":118077,"c":118122.4,"v":32300,"usd":0.27350859}
{"ts":1752757620000,"o":118122.4,"h":118120,"l":118050.1,"c":118050.1,"v":140400,"usd":1.18896153}
{"ts":1752757680000,"o":118050.1,"h":118062.5,"l":118020.1,"c":118037.7,"v":189000,"usd":1.60112338}
{"ts":1752757740000,"o":118037.7,"h":118020,"l":117930.9,"c":117941.2,"v":371200,"usd":3.14682018}
{"ts":1752757800000,"o":117941.2,"h":117935.4,"l":117840.2,"c":117880,"v":333100,"usd":2.82550363}
{"ts":1752757860000,"o":117880,"h":117954.8,"l":117866.7,"c":117929.8,"v":243300,"usd":2.06338057}
{"ts":1752757920000,"o":117929.8,"h":117947.5,"l":117894.5,"c":117927,"v":246500,"usd":2.09049346}
{"ts":1752757980000,"o":117927,"h":117958.6,"l":117941.9,"c":117956.5,"v":131900,"usd":1.1182525}
{"ts":1752758040000,"o":117956.5,"h":117984.3,"l":117928.5,"c":117928.5,"v":126400,"usd":1.0714962}
{"ts":1752758100000,"o":117928.5,"h":117970.1,"l":117928.6,"c":117970,"v":57200,"usd":0.48495537}
{"ts":1752758160000,"o":117970,"h":117970,"l":117920.1,"c":117920.1,"v":210600,"usd":1.78563223}
{"ts":1752758220000,"o":117920.1,"h":117932,"l":117887.6,"c":117887.6,"v":307300,"usd":2.60625305}
{"ts":1752758280000,"o":117887.6,"h":117897.4,"l":117810.7,"c":117842.5,"v":193800,"usd":1.64421633}
{"ts":1752758340000,"o":117842.5,"h":117923.4,"l":117765.3,"c":117917.1,"v":532400,"usd":4.51810078}
{"ts":1752758400000,"o":117917.1,"h":117917,"l":117869.8,"c":117913.5,"v":189700,"usd":1.6092509}
{"ts":1752758460000,"o":117913.5,"h":117960,"l":117913.5,"c":117960,"v":127800,"usd":1.08350523}
{"ts":1752758520000,"o":117960,"h":117971.9,"l":117934.5,"c":117934.5,"v":168900,"usd":1.431993}
{"ts":1752758580000,"o":117934.5,"h":117923.5,"l":117870.3,"c":117909,"v":58600,"usd":0.49711509}
{"ts":1752758640000,"o":117909,"h":117927.2,"l":117882,"c":117927.2,"v":71900,"usd":0.60981295}
{"ts":1752758700000,"o":117927.2,"h":117968.1,"l":117870,"c":117876.7,"v":310100,"usd":2.63007869}
{"ts":1752758760000,"o":117876.7,"h":117937.1,"l":117884,"c":117929.9,"v":118500,"usd":1.0049474}
{"ts":1752758820000,"o":117929.9,"h":118008.7,"l":117929.8,"c":118007,"v":266300,"usd":2.25742515}
{"ts":1752758880000,"o":118007,"h":118051.4,"l":117976.2,"c":118020.5,"v":337500,"usd":2.85947329}
{"ts":1752758940000,"o":118020.5,"h":118041.9,"l":117961.2,"c":117961.2,"v":152000,"usd":1.28799066}
{"ts":1752759000000,"o":117961.2,"h":118019.9,"l":117972.8,"c":118017,"v":78100,"usd":0.66179412}
{"ts":1752759060000,"o":118017,"h":118017,"l":117906.2,"c":117920.1,"v":500600,"usd":4.24442419}
{"ts":1752759120000,"o":117920.1,"h":117971.7,"l":117926,"c":117940,"v":49400,"usd":0.41879691}
{"ts":1752759180000,"o":117940,"h":117930,"l":117782.5,"c":117799.7,"v":147500,"usd":1.25172231}
{"ts":1752759240000,"o":117799.7,"h":117841.4,"l":117686.1,"c":117841.4,"v":728300,"usd":6.18605192}
{"ts":1752759300000,"o":117841.4,"h":117827.3,"l":117716,"c":117729.1,"v":361800,"usd":3.07203128}
{"ts":1752759360000,"o":117729.1,"h":117999.9,"l":117716.7,"c":117977,"v":139900,"usd":1.18676471}
{"ts":1752759420000,"o":117977,"h":117991.5,"l":117900,"c":117900,"v":433100,"usd":3.67127079}
{"ts":1752759480000,"o":117900,"h":118140,"l":117886.7,"c":118140,"v":771400,"usd":6.5346041}
{"ts":1752759540000,"o":118140,"h":118149.8,"l":118024.4,"c":118038.5,"v":294100,"usd":2.49105435}
{"ts":1752759600000,"o":118038.5,"h":118117.9,"l":117975.5,"c":118000,"v":2954300,"usd":25.02252832}
{"ts":1752759660000,"o":118000,"h":118053.4,"l":117960,"c":117960,"v":129800,"usd":1.09975304}
{"ts":1752759720000,"o":117960,"h":118069.9,"l":117907.7,"c":118058,"v":299000,"usd":2.53441548}
{"ts":1752759780000,"o":118058,"h":118098.3,"l":117980.8,"c":118000,"v":63100,"usd":0.53457584}
{"ts":1752759840000,"o":118000,"h":118023.7,"l":117950,"c":117950.3,"v":452900,"usd":3.83859347}
{"ts":1752759900000,"o":117950.3,"h":117940,"l":117732.9,"c":117776.9,"v":555600,"usd":4.71485988}
{"ts":1752759960000,"o":117776.9,"h":117784.2,"l":117700.2,"c":117760.4,"v":312000,"usd":2.64979294}
{"ts":1752760020000,"o":117760.4,"h":117799.4,"l":117616.3,"c":117799.4,"v":585800,"usd":4.97695446}
{"ts":1752760080000,"o":117799.4,"h":117808.7,"l":117713.3,"c":117749.1,"v":159200,"usd":1.35177382}
{"ts":1752760140000,"o":117749.1,"h":117940,"l":117732.5,"c":117940,"v":286700,"usd":2.43260423}
{"ts":1752760200000,"o":117940,"h":118066.8,"l":117928.2,"c":118038.2,"v":236200,"usd":2.00205435}
{"ts":1752760260000,"o":118038.2,"h":118198.1,"l":118027.7,"c":118178.4,"v":457300,"usd":3.87072843}
{"ts":1752760320000,"o":118178.4,"h":118250,"l":118159.8,"c":118250,"v":429700,"usd":3.63503686}
{"ts":1752760380000,"o":118250,"h":118297.8,"l":118191.2,"c":118271.5,"v":487900,"usd":4.1257585}
{"ts":1752760440000,"o":118271.5,"h":118399,"l":118249.1,"c":118399,"v":550900,"usd":4.65589733}
{"ts":1752760500000,"o":118399,"h":118455,"l":118350.1,"c":118455,"v":1318300,"usd":11.1329326}
{"ts":1752760560000,"o":118455,"h":118483.3,"l":118300.4,"c":118402.5,"v":721700,"usd":6.09471224}
{"ts":1752760620000,"o":118402.5,"h":118519.9,"l":118388.4,"c":118519.8,"v":404900,"usd":3.41833952}
{"ts":1752760680000,"o":118519.8,"h":118569.8,"l":118500,"c":118539.9,"v":573300,"usd":4.83649087}
{"ts":1752760740000,"o":118539.9,"h":118548.5,"l":118500.1,"c":118500.1,"v":177600,"usd":1.49825275}
{"ts":1752760800000,"o":118500.1,"h":118500.1,"l":118376.3,"c":118391.7,"v":521700,"usd":4.40419232}
{"ts":1752760860000,"o":118391.7,"h":118500,"l":118379,"c":118476.5,"v":112300,"usd":0.94821852}
{"ts":1752760920000,"o":118476.5,"h":118528.4,"l":118419.7,"c":118494,"v":203600,"usd":1.71882597}
{"ts":1752760980000,"o":118494,"h":118559.9,"l":118488.3,"c":118514,"v":122200,"usd":1.0311334}
{"ts":1752761040000,"o":118514,"h":118534.1,"l":118483.4,"c":118534.1,"v":310300,"usd":2.61838501}
{"ts":1752761100000,"o":118534.1,"h":118607.6,"l":118450,"c":118465.3,"v":802200,"usd":6.76640198}
{"ts":1752761160000,"o":118465.3,"h":118499.6,"l":118420.9,"c":118452.7,"v":108200,"usd":0.91357351}
{"ts":1752761220000,"o":118452.7,"h":118487.1,"l":118430,"c":118463.1,"v":275700,"usd":2.32747911}
{"ts":1752761280000,"o":118463.1,"h":118485.9,"l":118421.2,"c":118477.9,"v":653700,"usd":5.51850435}
{"ts":1752761340000,"o":118477.9,"h":118478.3,"l":118311.1,"c":118311.1,"v":288300,"usd":2.43500078}
{"ts":1752761400000,"o":118311.1,"h":118445,"l":118249,"c":118445,"v":451500,"usd":3.81607133}
{"ts":1752761460000,"o":118445,"h":118620.8,"l":118449.9,"c":118584.2,"v":263200,"usd":2.21981867}
{"ts":1752761520000,"o":118584.2,"h":118593.4,"l":118400.1,"c":118400.1,"v":157300,"usd":1.32739076}
{"ts":1752761580000,"o":118400.1,"h":118415.5,"l":118348.2,"c":118376.3,"v":111200,"usd":0.93941112}
{"ts":1752761640000,"o":118376.3,"h":118468.9,"l":118360,"c":118468.9,"v":54700,"usd":0.46208913}
{"ts":1752761700000,"o":118468.9,"h":118588.2,"l":118410.1,"c":118588.2,"v":89900,"usd":0.75882867}
{"ts":1752761760000,"o":118588.2,"h":118622.4,"l":118410,"c":118454.6,"v":223200,"usd":1.88289987}
{"ts":1752761820000,"o":118454.6,"h":118560,"l":118440.4,"c":118492.1,"v":126800,"usd":1.07001578}
{"ts":1752761880000,"o":118492.1,"h":118564.8,"l":118480,"c":118528,"v":472400,"usd":3.98629887}
{"ts":1752761940000,"o":118528,"h":118547.9,"l":118480.8,"c":118515.8,"v":205700,"usd":1.73572134}
{"ts":1752762000000,"o":118515.8,"h":118524.6,"l":118440,"c":118493.3,"v":214600,"usd":1.81138558}
{"ts":1752762060000,"o":118493.3,"h":118559.3,"l":118450,"c":118451,"v":383100,"usd":3.23240643}
{"ts":1752762120000,"o":118451,"h":118613.8,"l":118440,"c":118613.8,"v":573700,"usd":4.84115548}
{"ts":1752762180000,"o":118613.8,"h":118729.5,"l":118581.9,"c":118671.6,"v":757600,"usd":6.38532468}
{"ts":1752762240000,"o":118671.6,"h":118665.2,"l":118560,"c":118560.8,"v":313300,"usd":2.64148422}
{"ts":1752762300000,"o":118560.8,"h":118621.6,"l":118504.2,"c":118607.5,"v":230700,"usd":1.94584248}
{"ts":1752762360000,"o":118607.5,"h":118700,"l":118621,"c":118698.5,"v":204600,"usd":1.72397848}
{"ts":1752762420000,"o":118698.5,"h":118820.2,"l":118678.2,"c":118807.7,"v":898800,"usd":7.56783226}
{"ts":1752762480000,"o":118807.7,"h":118785.9,"l":118739.9,"c":118739.9,"v":307300,"usd":2.58746803}
{"ts":1752762540000,"o":118739.9,"h":118739.9,"l":118644.4,"c":118654.5,"v":150600,"usd":1.26871964}
{"ts":1752762600000,"o":118654.5,"h":118830.9,"l":118653.1,"c":118830.9,"v":505400,"usd":4.25527549}
{"ts":1752762660000,"o":118830.9,"h":118919.5,"l":118822,"c":118855.1,"v":396600,"usd":3.33586907}
{"ts":1752762720000,"o":118855.1,"h":118858.3,"l":118750.7,"c":118770,"v":205900,"usd":1.7330948}
{"ts":1752762780000,"o":118770,"h":118900,"l":118771.4,"c":118900,"v":488800,"usd":4.11282528}
{"ts":1752762840000,"o":118900,"h":118950,"l":118896.2,"c":118908,"v":242400,"usd":2.03817045}
{"ts":1752762900000,"o":118908,"h":118953.4,"l":118891.3,"c":118924.9,"v":346100,"usd":2.91043075}
{"ts":1752762960000,"o":118924.9,"h":118926.4,"l":118880,"c":118880,"v":377500,"usd":3.1746633}
{"ts":1752763020000,"o":118880,"h":118870,"l":118804,"c":118813.8,"v":331100,"usd":2.78656334}
{"ts":1752763080000,"o":118813.8,"h":118817.9,"l":118680.1,"c":118686.4,"v":273900,"usd":2.30645101}
{"ts":1752763140000,"o":118686.4,"h":118760,"l":118680.4,"c":118752.1,"v":194000,"usd":1.63389066}
{"ts":1752763200000,"o":118752.1,"h":118845.2,"l":118740,"c":118806.8,"v":263500,"usd":2.21795096}
{"ts":1752763260000,"o":118806.8,"h":118808.2,"l":118730.1,"c":118770,"v":382000,"usd":3.21601088}
{"ts":1752763320000,"o":118770,"h":118823.7,"l":118773,"c":118789,"v":222900,"usd":1.87635866}
{"ts":1752763380000,"o":118789,"h":118818.7,"l":118710.1,"c":118715.3,"v":542300,"usd":4.56634545}
{"ts":1752763440000,"o":118715.3,"h":118720,"l":118603.1,"c":118630.8,"v":189600,"usd":1.59767045}
{"ts":1752763500000,"o":118630.8,"h":118670,"l":118611.6,"c":118670,"v":317700,"usd":2.67782666}
{"ts":1752763560000,"o":118670,"h":118759.9,"l":118680,"c":118738.5,"v":163800,"usd":1.37979497}
{"ts":1752763620000,"o":118738.5,"h":118760,"l":118715.9,"c":118736.5,"v":140600,"usd":1.18416879}
{"ts":1752763680000,"o":118736.5,"h":118778.2,"l":118720,"c":118778.2,"v":165600,"usd":1.39465006}
{"ts":1752763740000,"o":118778.2,"h":118819.9,"l":118729.2,"c":118766,"v":206700,"usd":1.74040957}
{"ts":1752763800000,"o":118766,"h":118800,"l":118749,"c":118800,"v":120900,"usd":1.01797569}
{"ts":1752763860000,"o":118800,"h":118859.9,"l":118808,"c":118844.1,"v":104600,"usd":0.88024804}
{"ts":1752763920000,"o":118844.1,"h":118826.1,"l":118790,"c":118790,"v":220800,"usd":1.85840303}
{"ts":1752763980000,"o":118790,"h":118909.9,"l":118790,"c":118868.3,"v":335200,"usd":2.8202281}
{"ts":1752764040000,"o":118868.3,"h":118897.7,"l":118860,"c":118883.8,"v":163300,"usd":1.37363202}
{"ts":1752764100000,"o":118883.8,"h":118932.7,"l":118870,"c":118880.5,"v":454000,"usd":3.81858626}
{"ts":1752764160000,"o":118880.5,"h":118899.9,"l":118860.1,"c":118888.3,"v":363300,"usd":3.05594343}
{"ts":1752764220000,"o":118888.3,"h":118896.8,"l":118840,"c":118842,"v":379500,"usd":3.19306163}
{"ts":1752764280000,"o":118842,"h":118865,"l":118820,"c":118820,"v":63300,"usd":0.53263315}
{"ts":1752764340000,"o":118820,"h":118844.2,"l":118780.1,"c":118832.9,"v":476200,"usd":4.00838565}
{"ts":1752764400000,"o":118832.9,"h":118860,"l":118814.5,"c":118860,"v":297900,"usd":2.5071754}
{"ts":1752764460000,"o":118860,"h":119008.9,"l":118880,"c":119008.8,"v":471200,"usd":3.96156264}
{"ts":1752764520000,"o":119008.8,"h":119000.8,"l":118875.4,"c":118910,"v":252300,"usd":2.12168728}
{"ts":1752764580000,"o":118910,"h":118955.2,"l":118903,"c":118903,"v":391200,"usd":3.28954701}
{"ts":1752764640000,"o":118903,"h":118960,"l":118886.2,"c":118920,"v":275900,"usd":2.31965462}
{"ts":1752764700000,"o":118920,"h":118907.3,"l":118754.5,"c":118769.3,"v":364800,"usd":3.06958148}
{"ts":1752764760000,"o":118769.3,"h":118870,"l":118700,"c":118836.6,"v":509000,"usd":4.28555217}
{"ts":1752764820000,"o":118836.6,"h":118899.9,"l":118838.9,"c":118840.1,"v":274700,"usd":2.31112118}
{"ts":1752764880000,"o":118840.1,"h":118870,"l":118735.1,"c":118735.3,"v":1171700,"usd":9.86061738}
{"ts":1752764940000,"o":118735.3,"h":118746.2,"l":118626.8,"c":118711.4,"v":434500,"usd":3.66045308}
{"ts":1752765000000,"o":118711.4,"h":118711.5,"l":118562,"c":118628.1,"v":403200,"usd":3.39904159}
{"ts":1752765060000,"o":118628.1,"h":118654.9,"l":118570,"c":118570,"v":287600,"usd":2.42480886}
{"ts":1752765120000,"o":118570,"h":118607.4,"l":118558.9,"c":118600,"v":85600,"usd":0.72193757}
{"ts":1752765180000,"o":118600,"h":118645,"l":118567.4,"c":118645,"v":108600,"usd":0.91570659}
{"ts":1752765240000,"o":118645,"h":118669.9,"l":118627.5,"c":118631.1,"v":114000,"usd":0.96084668}
{"ts":1752765300000,"o":118631.1,"h":118660,"l":118540,"c":118554.3,"v":165300,"usd":1.39354099}
{"ts":1752765360000,"o":118554.3,"h":118554.3,"l":118460,"c":118520,"v":326100,"usd":2.75190746}
{"ts":1752765420000,"o":118520,"h":118575.9,"l":118520,"c":118550.6,"v":457700,"usd":3.86054424}
{"ts":1752765480000,"o":118550.6,"h":118640,"l":118550.7,"c":118640,"v":532100,"usd":4.48704245}
{"ts":1752765540000,"o":118640,"h":118658.5,"l":118589,"c":118646,"v":260600,"usd":2.19722973}
{"ts":1752765600000,"o":118646,"h":118711.3,"l":118640,"c":118640,"v":260000,"usd":2.19096243}
{"ts":1752765660000,"o":118640,"h":118630.1,"l":118606.6,"c":118606.6,"v":47900,"usd":0.40379577}
{"ts":1752765720000,"o":118606.6,"h":118605.3,"l":118520,"c":118520,"v":304800,"usd":2.57044541}
{"ts":1752765780000,"o":118520,"h":118572.4,"l":118504.4,"c":118560,"v":191300,"usd":1.61372648}
{"ts":1752765840000,"o":118560,"h":118650,"l":118573.9,"c":118650,"v":127100,"usd":1.07150747}
{"ts":1752765900000,"o":118650,"h":118750,"l":118657.3,"c":118710,"v":402600,"usd":3.39168795}
{"ts":1752765960000,"o":118710,"h":118769.3,"l":118710,"c":118750.1,"v":137300,"usd":1.15618426}
{"ts":1752766020000,"o":118750.1,"h":118769.6,"l":118750.1,"c":118750.1,"v":56600,"usd":0.4766234}
{"ts":1752766080000,"o":118750.1,"h":118750.7,"l":118678.6,"c":118678.6,"v":412500,"usd":3.47484012}
{"ts":1752766140000,"o":118678.6,"h":118685.4,"l":118588.8,"c":118609.7,"v":275600,"usd":2.32318209}
{"ts":1752766200000,"o":118609.7,"h":118640,"l":118620.5,"c":118624.3,"v":13800,"usd":0.11633556}
{"ts":1752766260000,"o":118624.3,"h":118685,"l":118621.2,"c":118685,"v":108000,"usd":0.91043528}
{"ts":1752766320000,"o":118685,"h":118739.9,"l":118671.8,"c":118671.8,"v":217000,"usd":1.82819856}
{"ts":1752766380000,"o":118671.8,"h":118736.1,"l":118621.2,"c":118730,"v":186800,"usd":1.5734661}
{"ts":1752766440000,"o":118730,"h":118728.9,"l":118687.6,"c":118687.6,"v":102300,"usd":0.86180444}
{"ts":1752766500000,"o":118687.6,"h":118759.5,"l":118680.1,"c":118736.5,"v":62300,"usd":0.52480312}
{"ts":1752766560000,"o":118736.5,"h":118749.9,"l":118720.1,"c":118725.6,"v":53900,"usd":0.45397142}
{"ts":1752766620000,"o":118725.6,"h":118794.5,"l":118681.6,"c":118705.7,"v":359000,"usd":3.02281053}
{"ts":1752766680000,"o":118705.7,"h":118799.9,"l":118690.2,"c":118799.9,"v":515900,"usd":4.34509402}
{"ts":1752766740000,"o":118799.9,"h":118848,"l":118788.3,"c":118818.1,"v":395900,"usd":3.33188865}
{"ts":1752766800000,"o":118818.1,"h":118880,"l":118818.2,"c":118880,"v":83500,"usd":0.70265691}
{"ts":1752766860000,"o":118880,"h":118970.2,"l":118885,"c":118957,"v":239600,"usd":2.01494923}
{"ts":1752766920000,"o":118957,"h":119150,"l":118960,"c":119105.7,"v":1392000,"usd":11.68998719}
{"ts":1752766980000,"o":119105.7,"h":119156.9,"l":119049.8,"c":119156.9,"v":304900,"usd":2.55969218}
{"ts":1752767040000,"o":119156.9,"h":119200,"l":119138.6,"c":119153.5,"v":437900,"usd":3.67460041}
{"ts":1752767100000,"o":119153.5,"h":119187.1,"l":119130.1,"c":119187.1,"v":508600,"usd":4.26850766}
{"ts":1752767160000,"o":119187.1,"h":119187.1,"l":119154.4,"c":119179.8,"v":462900,"usd":3.88426282}
{"ts":1752767220000,"o":119179.8,"h":119167.5,"l":119015,"c":119068,"v":609100,"usd":5.11612714}
{"ts":1752767280000,"o":119068,"h":119068,"l":119022.1,"c":119062.6,"v":302500,"usd":2.54086065}
{"ts":1752767340000,"o":119062.6,"h":119062.6,"l":119010,"c":119010,"v":153800,"usd":1.29213721}
{"ts":1752767400000,"o":119010,"h":119020,"l":118959.3,"c":119017.1,"v":381100,"usd":3.20328249}
{"ts":1752767460000,"o":119017.1,"h":119009.9,"l":118959.9,"c":118972.5,"v":242500,"usd":2.03794413}
{"ts":1752767520000,"o":118972.5,"h":119000.4,"l":118864.8,"c":118941.4,"v":1508200,"usd":12.68123317}
{"ts":1752767580000,"o":118941.4,"h":118971.4,"l":118941.3,"c":118970.5,"v":255100,"usd":2.14457657}
{"ts":1752767640000,"o":118970.5,"h":119119.9,"l":118949.9,"c":119050.1,"v":193800,"usd":1.62802101}
{"ts":1752767700000,"o":119050.1,"h":119101.6,"l":119050.4,"c":119050.4,"v":156400,"usd":1.31354395}
{"ts":1752767760000,"o":119050.4,"h":119091.9,"l":119030,"c":119058,"v":236600,"usd":1.98694826}
{"ts":1752767820000,"o":119058,"h":119099.9,"l":119067.5,"c":119069.7,"v":54900,"usd":0.46107405}
{"ts":1752767880000,"o":119069.7,"h":119065.2,"l":118979.4,"c":119005,"v":224700,"usd":1.88815694}
{"ts":1752767940000,"o":119005,"h":119054,"l":118985.5,"c":118987.5,"v":195600,"usd":1.64366834}
{"ts":1752768000000,"o":118987.5,"h":119002.5,"l":118960.1,"c":118981.4,"v":105100,"usd":0.88346718}
{"ts":1752768060000,"o":118981.4,"h":118999.9,"l":118972.1,"c":118989,"v":131700,"usd":1.1068335}
{"ts":1752768120000,"o":118989,"h":119039,"l":118960,"c":118960.1,"v":335900,"usd":2.82280048}
{"ts":1752768180000,"o":118960.1,"h":119059.9,"l":118982.4,"c":119013.3,"v":214800,"usd":1.80495504}
{"ts":1752768240000,"o":119013.3,"h":119013.3,"l":118873.3,"c":118880,"v":155500,"usd":1.30720489}
{"ts":1752768300000,"o":118880,"h":118920,"l":118863.4,"c":118920,"v":419700,"usd":3.53031509}
{"ts":1752768360000,"o":118920,"h":118929.9,"l":118875.2,"c":118875.2,"v":39400,"usd":0.33135618}
{"ts":1752768420000,"o":118875.2,"h":118877.1,"l":118811.6,"c":118860,"v":1030100,"usd":8.66746615}
{"ts":1752768480000,"o":118860,"h":118859.9,"l":118780,"c":118780,"v":222900,"usd":1.87585492}
{"ts":1752768540000,"o":118780,"h":118849.7,"l":118776,"c":118849.7,"v":295700,"usd":2.48918984}
{"ts":1752768600000,"o":118849.7,"h":118848.6,"l":118798.5,"c":118798.5,"v":61200,"usd":0.51506796}
{"ts":1752768660000,"o":118798.5,"h":118821.7,"l":118700.7,"c":118708.2,"v":291000,"usd":2.45034211}
{"ts":1752768720000,"o":118708.2,"h":118708.5,"l":118623.7,"c":118623.7,"v":241900,"usd":2.03884494}
{"ts":1752768780000,"o":118623.7,"h":118715.6,"l":118600,"c":118683.3,"v":685800,"usd":5.77812815}
{"ts":1752768840000,"o":118683.3,"h":118730,"l":118670,"c":118730,"v":315200,"usd":2.65578655}
{"ts":1752768900000,"o":118730,"h":118760,"l":118706.4,"c":118760,"v":59500,"usd":0.50114998}
{"ts":1752768960000,"o":118760,"h":118791.8,"l":118741.8,"c":118771.6,"v":43900,"usd":0.36957187}
{"ts":1752769020000,"o":118771.6,"h":118755.5,"l":118613.1,"c":118680,"v":203800,"usd":1.71795201}
{"ts":1752769080000,"o":118680,"h":118679.9,"l":118611.4,"c":118645.1,"v":146700,"usd":1.23643238}
{"ts":1752769140000,"o":118645.1,"h":118731.3,"l":118628,"c":118628,"v":115800,"usd":0.97546926}
{"ts":1752769200000,"o":118628,"h":118697.6,"l":118620,"c":118694,"v":111100,"usd":0.93617928}
{"ts":1752769260000,"o":118694,"h":118709.8,"l":118670,"c":118700.5,"v":43500,"usd":0.36647731}
{"ts":1752769320000,"o":118700.5,"h":118778.6,"l":118723.5,"c":118768.8,"v":282400,"usd":2.37788633}
{"ts":1752769380000,"o":118768.8,"h":118840.7,"l":118731.3,"c":118840.7,"v":302500,"usd":2.54656787}
{"ts":1752769440000,"o":118840.7,"h":118869.5,"l":118824.6,"c":118835.5,"v":98500,"usd":0.82887971}
{"ts":1752769500000,"o":118835.5,"h":118830,"l":118770,"c":118781.8,"v":83700,"usd":0.70447713}
{"ts":1752769560000,"o":118781.8,"h":118783.4,"l":118710,"c":118710,"v":88200,"usd":0.74258226}
{"ts":1752769620000,"o":118710,"h":118805.2,"l":118729.4,"c":118805.2,"v":38300,"usd":0.32254843}
{"ts":1752769680000,"o":118805.2,"h":118820.7,"l":118748.1,"c":118752,"v":117700,"usd":0.99073028}
{"ts":1752769740000,"o":118752,"h":118759.9,"l":118690.1,"c":118720,"v":162900,"usd":1.37214317}
{"ts":1752769800000,"o":118720,"h":118710,"l":118608,"c":118644.5,"v":646900,"usd":5.4515256}
{"ts":1752769860000,"o":118644.5,"h":118644.4,"l":118533.9,"c":118533.9,"v":235800,"usd":1.98842416}
{"ts":1752769920000,"o":118533.9,"h":118580,"l":118474.8,"c":118564.1,"v":826300,"usd":6.97183196}
{"ts":1752769980000,"o":118564.1,"h":118600,"l":118507.5,"c":118507.5,"v":228900,"usd":1.93074314}
{"ts":1752770040000,"o":118507.5,"h":118517.9,"l":118419.9,"c":118473.5,"v":542300,"usd":4.57826462}
{"ts":1752770100000,"o":118473.5,"h":118548.5,"l":118450,"c":118548.5,"v":308400,"usd":2.60202922}
{"ts":1752770160000,"o":118548.5,"h":118582.9,"l":118537.4,"c":118568.3,"v":388700,"usd":3.27853358}
{"ts":1752770220000,"o":118568.3,"h":118599.7,"l":118530.9,"c":118544.2,"v":396700,"usd":3.34612976}
{"ts":1752770280000,"o":118544.2,"h":118550,"l":118520,"c":118520,"v":245900,"usd":2.07442234}
{"ts":1752770340000,"o":118520,"h":118550.7,"l":118510.6,"c":118519.8,"v":552200,"usd":4.65913182}
{"ts":1752770400000,"o":118519.8,"h":118543.3,"l":118462.2,"c":118543.3,"v":699400,"usd":5.90149801}
{"ts":1752770460000,"o":118543.3,"h":118559.8,"l":118460.4,"c":118460.4,"v":329200,"usd":2.77726241}
{"ts":1752770520000,"o":118460.4,"h":118712.7,"l":118493.6,"c":118702.8,"v":523700,"usd":4.41483893}
{"ts":1752770580000,"o":118702.8,"h":118700.8,"l":118620,"c":118620,"v":22400,"usd":0.18875798}
{"ts":1752770640000,"o":118620,"h":118680,"l":118631,"c":118658.9,"v":237500,"usd":2.00155599}
{"ts":1752770700000,"o":118658.9,"h":118650,"l":118522.6,"c":118559.9,"v":124700,"usd":1.05156692}
{"ts":1752770760000,"o":118559.9,"h":118540,"l":118502.5,"c":118513.5,"v":101600,"usd":0.85731672}
{"ts":1752770820000,"o":118513.5,"h":118560,"l":118490.8,"c":118560,"v":56100,"usd":0.47338919}
{"ts":1752770880000,"o":118560,"h":118600,"l":118536.7,"c":118536.7,"v":16900,"usd":0.14250561}
{"ts":1752770940000,"o":118536.7,"h":118571.7,"l":118500,"c":118571.7,"v":178100,"usd":1.50237884}
{"ts":1752771000000,"o":118571.7,"h":118560,"l":118520.1,"c":118539,"v":86900,"usd":0.73308526}
{"ts":1752771060000,"o":118539,"h":118649.9,"l":118561.8,"c":118649.9,"v":76200,"usd":0.64248854}
{"ts":1752771120000,"o":118649.9,"h":118665,"l":118620.1,"c":118630,"v":149000,"usd":1.25571156}
{"ts":1752771180000,"o":118630,"h":118630,"l":118500,"c":118500,"v":157000,"usd":1.32425711}
{"ts":1752771240000,"o":118500,"h":118583.5,"l":118500.1,"c":118560,"v":37800,"usd":0.31884552}
{"ts":1752771300000,"o":118560,"h":118571.7,"l":118538,"c":118550,"v":101800,"usd":0.85869601}
{"ts":1752771360000,"o":118550,"h":118530,"l":118460.1,"c":118489.9,"v":86600,"usd":0.73091133}
{"ts":1752771420000,"o":118489.9,"h":118521.6,"l":118475.2,"c":118521.6,"v":249800,"usd":2.10828177}
{"ts":1752771480000,"o":118521.6,"h":118590.5,"l":118530,"c":118575.7,"v":296800,"usd":2.50291602}
{"ts":1752771540000,"o":118575.7,"h":118619.9,"l":118566.5,"c":118619.9,"v":147100,"usd":1.24022458}
{"ts":1752771600000,"o":118619.9,"h":118668.2,"l":118600.4,"c":118656.3,"v":105800,"usd":0.89196462}
{"ts":1752771660000,"o":118656.3,"h":118716.2,"l":118640.4,"c":118694.1,"v":44400,"usd":0.37412689}
{"ts":1752771720000,"o":118694.1,"h":118816.5,"l":118694.1,"c":118788.1,"v":73900,"usd":0.62224488}
{"ts":1752771780000,"o":118788.1,"h":118861.2,"l":118790.1,"c":118818.2,"v":298200,"usd":2.50930687}
{"ts":1752771840000,"o":118818.2,"h":118889.9,"l":118806,"c":118840.1,"v":160500,"usd":1.35034588}
{"ts":1752771900000,"o":118840.1,"h":118851.9,"l":118840.1,"c":118840.1,"v":2600,"usd":0.0218775}
{"ts":1752771960000,"o":118840.1,"h":118860,"l":118820,"c":118840,"v":231600,"usd":1.94879056}
{"ts":1752772020000,"o":118840,"h":118930,"l":118835.4,"c":118930,"v":88100,"usd":0.74125844}
{"ts":1752772080000,"o":118930,"h":118959.7,"l":118900,"c":118900,"v":183300,"usd":1.54108985}
{"ts":1752772140000,"o":118900,"h":118950,"l":118887.7,"c":118950,"v":121400,"usd":1.02073658}
{"ts":1752772200000,"o":118950,"h":119047.3,"l":118920.1,"c":119030.3,"v":775800,"usd":6.52018224}
{"ts":1752772260000,"o":119030.3,"h":119049.9,"l":118998,"c":119004.3,"v":223400,"usd":1.87700656}
{"ts":1752772320000,"o":119004.3,"h":119007.4,"l":118980.1,"c":118986.3,"v":39300,"usd":0.33028086}
{"ts":1752772380000,"o":118986.3,"h":119002.8,"l":118980,"c":119002.8,"v":150600,"usd":1.26575116}
{"ts":1752772440000,"o":119002.8,"h":119012.8,"l":118992.5,"c":118992.5,"v":107000,"usd":0.89912053}
{"ts":1752772500000,"o":118992.5,"h":119003.5,"l":118992.6,"c":119000.1,"v":155400,"usd":1.3058749}
{"ts":1752772560000,"o":119000.1,"h":119036.8,"l":118984.8,"c":118994.8,"v":36600,"usd":0.30757165}
{"ts":1752772620000,"o":118994.8,"h":118994.7,"l":118939,"c":118950,"v":82000,"usd":0.68913629}
{"ts":1752772680000,"o":118950,"h":118939.9,"l":118900.1,"c":118926.4,"v":525700,"usd":4.42042262}
{"ts":1752772740000,"o":118926.4,"h":118920,"l":118874.2,"c":118920,"v":193000,"usd":1.62325998}
{"ts":1752772800000,"o":118920,"h":118929.9,"l":118890,"c":118890,"v":88800,"usd":0.74689261}
{"ts":1752772860000,"o":118890,"h":118882.9,"l":118850,"c":118850,"v":213800,"usd":1.79862655}
{"ts":1752772920000,"o":118850,"h":118874.1,"l":118830,"c":118830,"v":121400,"usd":1.0215439}
{"ts":1752772980000,"o":118830,"h":118825.9,"l":118780,"c":118817.5,"v":164300,"usd":1.38293365}
{"ts":1752773040000,"o":118817.5,"h":118839.9,"l":118790,"c":118790,"v":42300,"usd":0.35598889}
{"ts":1752773100000,"o":118790,"h":118819.5,"l":118790.1,"c":118819.5,"v":1200,"usd":0.01010013}
{"ts":1752773160000,"o":118819.5,"h":118860,"l":118825.9,"c":118850,"v":3800,"usd":0.03197639}
{"ts":1752773220000,"o":118850,"h":118878.5,"l":118824.6,"c":118870,"v":13300,"usd":0.11189615}
{"ts":1752773280000,"o":118870,"h":118839.9,"l":118790.2,"c":118814,"v":328200,"usd":2.76231231}
{"ts":1752773340000,"o":118814,"h":118799.9,"l":118730.1,"c":118790,"v":189400,"usd":1.59488988}
{"ts":1752773400000,"o":118790,"h":118819.9,"l":118766.7,"c":118803.9,"v":124500,"usd":1.04805708}
{"ts":1752773460000,"o":118803.9,"h":118871.6,"l":118798.3,"c":118831.3,"v":9000,"usd":0.07573805}
{"ts":1752773520000,"o":118831.3,"h":118857.9,"l":118830.1,"c":118839.9,"v":138400,"usd":1.16452516}
{"ts":1752773580000,"o":118839.9,"h":118839.9,"l":118780,"c":118780,"v":151600,"usd":1.27577408}
{"ts":1752773640000,"o":118780,"h":118820,"l":118792.8,"c":118820,"v":3700,"usd":0.03114566}
{"ts":1752773700000,"o":118820,"h":118859.9,"l":118822.2,"c":118830.5,"v":17700,"usd":0.1489232}
{"ts":1752773760000,"o":118830.5,"h":118878.7,"l":118797.6,"c":118797.6,"v":36100,"usd":0.30383401}
{"ts":1752773820000,"o":118797.6,"h":118801.9,"l":118770,"c":118770,"v":15300,"usd":0.12880527}
{"ts":1752773880000,"o":118770,"h":118770,"l":118747.3,"c":118747.3,"v":4400,"usd":0.03704796}
{"ts":1752773940000,"o":118747.3,"h":118779.9,"l":118742.3,"c":118749.5,"v":2900,"usd":0.02441661}
{"ts":1752774000000,"o":118749.5,"h":118755.5,"l":118636.8,"c":118636.8,"v":182200,"usd":1.53490003}
{"ts":1752774060000,"o":118636.8,"h":118637.1,"l":118590.1,"c":118590.1,"v":513500,"usd":4.32940197}
{"ts":1752774120000,"o":118590.1,"h":118660,"l":118599.8,"c":118660,"v":230700,"usd":1.94464494}
{"ts":1752774180000,"o":118660,"h":118745.6,"l":118670,"c":118745.6,"v":122200,"usd":1.02942641}
{"ts":1752774240000,"o":118745.6,"h":118792.9,"l":118740,"c":118740,"v":265500,"usd":2.23561443}
{"ts":1752774300000,"o":118740,"h":118777.9,"l":118730,"c":118777.9,"v":21300,"usd":0.17939272}
{"ts":1752774360000,"o":118777.9,"h":118764.5,"l":118710,"c":118710,"v":7500,"usd":0.06315656}
{"ts":1752774420000,"o":118710,"h":118785.1,"l":118710,"c":118785.1,"v":23600,"usd":0.19869851}
{"ts":1752774480000,"o":118785.1,"h":118867.1,"l":118787,"c":118867.1,"v":178500,"usd":1.50200702}
{"ts":1752774540000,"o":118867.1,"h":119188,"l":118862.5,"c":119162.5,"v":4861200,"usd":40.83991417}
{"ts":1752774600000,"o":119162.5,"h":119182.4,"l":119118.6,"c":119180,"v":346100,"usd":2.9048707}
{"ts":1752774660000,"o":119180,"h":119188,"l":119146.6,"c":119185.8,"v":429500,"usd":3.60374571}
{"ts":1752774720000,"o":119185.8,"h":119264,"l":119160.9,"c":119220,"v":4485700,"usd":37.63327625}
{"ts":1752774780000,"o":119220,"h":119220,"l":119124.7,"c":119143.9,"v":520100,"usd":4.36358403}
{"ts":1752774840000,"o":119143.9,"h":119155.6,"l":119032.5,"c":119142.8,"v":615900,"usd":5.17183677}
{"ts":1752774900000,"o":119142.8,"h":119170.7,"l":119114,"c":119135.6,"v":574800,"usd":4.82415712}
{"ts":1752774960000,"o":119135.6,"h":119170,"l":119150.3,"c":119170,"v":48000,"usd":0.40282118}
{"ts":1752775020000,"o":119170,"h":119200,"l":119152.9,"c":119200,"v":49800,"usd":0.41785599}
{"ts":1752775080000,"o":119200,"h":119256.9,"l":119209.9,"c":119246.4,"v":243400,"usd":2.04136336}
{"ts":1752775140000,"o":119246.4,"h":119421.9,"l":119230.1,"c":119410.6,"v":808100,"usd":6.77066262}
{"ts":1752775200000,"o":119410.6,"h":119436.9,"l":119360,"c":119360,"v":440900,"usd":3.69213692}
{"ts":1752775260000,"o":119360,"h":119483.2,"l":119360.1,"c":119429.4,"v":1173700,"usd":9.82623452}
{"ts":1752775320000,"o":119429.4,"h":119417.8,"l":119378,"c":119409.6,"v":85500,"usd":0.71605987}
{"ts":1752775380000,"o":119409.6,"h":119395.1,"l":119321.9,"c":119322,"v":91600,"usd":0.76731991}
{"ts":1752775440000,"o":119322,"h":119360,"l":119300,"c":119360,"v":356700,"usd":2.98920259}
{"ts":1752775500000,"o":119360,"h":119483.2,"l":119355.1,"c":119464,"v":109200,"usd":0.91422736}
{"ts":1752775560000,"o":119464,"h":119469.9,"l":119441.5,"c":119454,"v":331500,"usd":2.77503737}
{"ts":1752775620000,"o":119454,"h":119450.2,"l":119390,"c":119390,"v":61000,"usd":0.51073923}
{"ts":1752775680000,"o":119390,"h":119417.7,"l":119369.7,"c":119417.6,"v":66800,"usd":0.5595646}
{"ts":1752775740000,"o":119417.6,"h":119483.2,"l":119417.7,"c":119483.1,"v":46600,"usd":0.39015828}
{"ts":1752775800000,"o":119483.1,"h":119500,"l":119482.6,"c":119499.2,"v":92300,"usd":0.7724232}
{"ts":1752775860000,"o":119499.2,"h":119499.2,"l":119400.4,"c":119414.5,"v":269500,"usd":2.2567973}
{"ts":1752775920000,"o":119414.5,"h":119403.8,"l":119360,"c":119379.9,"v":427000,"usd":3.57707931}
{"ts":1752775980000,"o":119379.9,"h":119370,"l":119339.2,"c":119360,"v":60200,"usd":0.50436813}
{"ts":1752776040000,"o":119360,"h":119360,"l":119321.1,"c":119339.9,"v":204700,"usd":1.71536405}
{"ts":1752776100000,"o":119339.9,"h":119337.6,"l":119308.5,"c":119317.8,"v":141700,"usd":1.18749968}
{"ts":1752776160000,"o":119317.8,"h":119366.6,"l":119319,"c":119366.6,"v":3400,"usd":0.02849044}
{"ts":1752776220000,"o":119366.6,"h":119450,"l":119360.1,"c":119450,"v":429600,"usd":3.59747706}
{"ts":1752776280000,"o":119450,"h":119499.9,"l":119450.1,"c":119480,"v":211000,"usd":1.76584514}
{"ts":1752776340000,"o":119480,"h":119479.4,"l":119450,"c":119450,"v":52900,"usd":0.44278305}
{"ts":1752776400000,"o":119450,"h":119493.4,"l":119450,"c":119493.4,"v":13300,"usd":0.11133101}
{"ts":1752776460000,"o":119493.4,"h":119685.1,"l":119493.4,"c":119682.7,"v":1452300,"usd":12.14564296}
{"ts":1752776520000,"o":119682.7,"h":119780,"l":119662.7,"c":119780,"v":2676100,"usd":22.35086212}
{"ts":1752776580000,"o":119780,"h":119850,"l":119782.9,"c":119829.5,"v":696700,"usd":5.81487048}
{"ts":1752776640000,"o":119829.5,"h":119829.5,"l":119729.5,"c":119760.7,"v":804800,"usd":6.71854469}
{"ts":1752776700000,"o":119760.7,"h":119785.5,"l":119663.6,"c":119664.1,"v":225800,"usd":1.88582727}
{"ts":1752776760000,"o":119664.1,"h":119670,"l":119538.8,"c":119538.8,"v":298800,"usd":2.49796878}
{"ts":1752776820000,"o":119538.8,"h":119659.9,"l":119473.8,"c":119659.9,"v":256100,"usd":2.14235009}
{"ts":1752776880000,"o":119659.9,"h":119745.2,"l":119660,"c":119727.8,"v":174300,"usd":1.45627356}
{"ts":1752776940000,"o":119727.8,"h":119775.9,"l":119718.4,"c":119743.4,"v":101500,"usd":0.84758176}
{"ts":1752777000000,"o":119743.4,"h":119846.1,"l":119759,"c":119790.2,"v":246400,"usd":2.05631493}
{"ts":1752777060000,"o":119790.2,"h":119883.2,"l":119777.8,"c":119848.6,"v":390200,"usd":3.25654273}
{"ts":1752777120000,"o":119848.6,"h":119850.1,"l":119730.2,"c":119780,"v":276800,"usd":2.31086811}
{"ts":1752777180000,"o":119780,"h":119862.3,"l":119790,"c":119862.3,"v":106000,"usd":0.88463567}
{"ts":1752777240000,"o":119862.3,"h":119898.9,"l":119871.3,"c":119883,"v":125100,"usd":1.04355295}
{"ts":1752777300000,"o":119883,"h":119871.5,"l":119828.7,"c":119828.7,"v":159600,"usd":1.33150852}
{"ts":1752777360000,"o":119828.7,"h":119830.2,"l":119765.5,"c":119808.6,"v":192600,"usd":1.60793755}
{"ts":1752777420000,"o":119808.6,"h":119880,"l":119808.5,"c":119813.7,"v":184600,"usd":1.54053166}
{"ts":1752777480000,"o":119813.7,"h":119841.9,"l":119790,"c":119839.7,"v":306900,"usd":2.56178943}
{"ts":1752777540000,"o":119839.7,"h":119881.6,"l":119839.9,"c":119881.6,"v":113000,"usd":0.94286844}
{"ts":1752777600000,"o":119881.6,"h":119898.4,"l":119854.9,"c":119879.9,"v":105400,"usd":0.87924654}
{"ts":1752777660000,"o":119879.9,"h":119879.9,"l":119801,"c":119830,"v":143200,"usd":1.19495546}
{"ts":1752777720000,"o":119830,"h":119874.2,"l":119827.5,"c":119874.2,"v":136800,"usd":1.14155317}
{"ts":1752777780000,"o":119874.2,"h":119879.7,"l":119850,"c":119850,"v":57300,"usd":0.47805663}
{"ts":1752777840000,"o":119850,"h":119879.9,"l":119814.5,"c":119845.7,"v":502100,"usd":4.18955065}
{"ts":1752777900000,"o":119845.7,"h":119847,"l":119780.4,"c":119780.4,"v":205900,"usd":1.71859768}
{"ts":1752777960000,"o":119780.4,"h":119814.7,"l":119740,"c":119752.9,"v":23600,"usd":0.19702339}
{"ts":1752778020000,"o":119752.9,"h":119743.8,"l":119644,"c":119655.8,"v":211900,"usd":1.77045317}
{"ts":1752778080000,"o":119655.8,"h":119682.4,"l":119661.5,"c":119662.9,"v":26900,"usd":0.22479147}
{"ts":1752778140000,"o":119662.9,"h":119668.7,"l":119621.7,"c":119643.8,"v":27200,"usd":0.22735928}
{"ts":1752778200000,"o":119643.8,"h":119660,"l":119635.4,"c":119658,"v":549700,"usd":4.59430474}
{"ts":1752778260000,"o":119658,"h":119743.5,"l":119658,"c":119739.8,"v":399600,"usd":3.33891908}
{"ts":1752778320000,"o":119739.8,"h":119727.4,"l":119675.4,"c":119675.5,"v":29900,"usd":0.24977309}
{"ts":1752778380000,"o":119675.5,"h":119692.8,"l":119652.7,"c":119678.8,"v":56200,"usd":0.46966645}
{"ts":1752778440000,"o":119678.8,"h":119688.7,"l":119642.2,"c":119688.7,"v":62900,"usd":0.52564264}
{"ts":1752778500000,"o":119688.7,"h":119718.9,"l":119674.8,"c":119688.3,"v":176000,"usd":1.47055766}
{"ts":1752778560000,"o":119688.3,"h":119702.1,"l":119670,"c":119695.7,"v":89800,"usd":0.75033016}
{"ts":1752778620000,"o":119695.7,"h":119682.4,"l":119580.1,"c":119638,"v":194400,"usd":1.62550071}
{"ts":1752778680000,"o":119638,"h":119671.5,"l":119630.3,"c":119671.5,"v":150700,"usd":1.25967466}
{"ts":1752778740000,"o":119671.5,"h":119720,"l":119680,"c":119720,"v":347700,"usd":2.90434666}
{"ts":1752778800000,"o":119720,"h":119749.9,"l":119680.1,"c":119704.5,"v":41100,"usd":0.34336428}
{"ts":1752778860000,"o":119704.5,"h":119731.8,"l":119690.1,"c":119721.5,"v":234600,"usd":1.95970105}
{"ts":1752778920000,"o":119721.5,"h":119734,"l":119715.3,"c":119720.1,"v":172000,"usd":1.43664775}
{"ts":1752778980000,"o":119720.1,"h":119749.9,"l":119720.1,"c":119722.7,"v":43500,"usd":0.36329817}
{"ts":1752779040000,"o":119722.7,"h":119830.4,"l":119722.8,"c":119807.4,"v":79600,"usd":0.66460945}
{"ts":1752779100000,"o":119807.4,"h":119870,"l":119801.9,"c":119861.6,"v":160700,"usd":1.34072959}
{"ts":1752779160000,"o":119861.6,"h":119872.8,"l":119815.1,"c":119855.8,"v":77800,"usd":0.64925423}
{"ts":1752779220000,"o":119855.8,"h":119896.9,"l":119840.1,"c":119890.5,"v":311100,"usd":2.59524734}
{"ts":1752779280000,"o":119890.5,"h":119938.6,"l":119868.9,"c":119880.1,"v":319100,"usd":2.66128989}
{"ts":1752779340000,"o":119880.1,"h":119877.9,"l":119840.1,"c":119877.9,"v":167400,"usd":1.39654595}
{"ts":1752779400000,"o":119877.9,"h":119950,"l":119880,"c":119939,"v":349600,"usd":2.91553838}
{"ts":1752779460000,"o":119939,"h":119989.9,"l":119913,"c":119943.3,"v":180500,"usd":1.50454533}
{"ts":1752779520000,"o":119943.3,"h":119943.2,"l":119894.9,"c":119894.9,"v":51300,"usd":0.42779141}
{"ts":1752779580000,"o":119894.9,"h":119953.8,"l":119900.1,"c":119953.8,"v":117200,"usd":0.977309}
{"ts":1752779640000,"o":119953.8,"h":119977.7,"l":119921.1,"c":119921.1,"v":99700,"usd":0.83112145}
{"ts":1752779700000,"o":119921.1,"h":119921.1,"l":119894.4,"c":119919.1,"v":272000,"usd":2.26850007}
{"ts":1752779760000,"o":119919.1,"h":119912.2,"l":119867.1,"c":119905.4,"v":217700,"usd":1.81584141}
{"ts":1752779820000,"o":119905.4,"h":119940.5,"l":119896.7,"c":119940.5,"v":91300,"usd":0.76142838}
{"ts":1752779880000,"o":119940.5,"h":119965.9,"l":119918.9,"c":119962.3,"v":42600,"usd":0.35517615}
{"ts":1752779940000,"o":119962.3,"h":119960,"l":119910,"c":119910,"v":222300,"usd":1.85367474}
{"ts":1752780000000,"o":119910,"h":119927.6,"l":119860.1,"c":119927.6,"v":42100,"usd":0.3511593}
{"ts":1752780060000,"o":119927.6,"h":119927.6,"l":119910.2,"c":119915.5,"v":27800,"usd":0.23181869}
{"ts":1752780120000,"o":119915.5,"h":119914.4,"l":119880.3,"c":119880.3,"v":137300,"usd":1.14508112}
{"ts":1752780180000,"o":119880.3,"h":119955.8,"l":119881.7,"c":119936.2,"v":117500,"usd":0.98004383}
{"ts":1752780240000,"o":119936.2,"h":119929.6,"l":119754.1,"c":119754.1,"v":695000,"usd":5.79825308}
{"ts":1752780300000,"o":119754.1,"h":119869.9,"l":119714,"c":119869.9,"v":498100,"usd":4.15962541}
{"ts":1752780360000,"o":119869.9,"h":119869.9,"l":119808.5,"c":119821.2,"v":605100,"usd":5.04919772}
{"ts":1752780420000,"o":119821.2,"h":119855.2,"l":119810.1,"c":119853.5,"v":335900,"usd":2.80300231}
{"ts":1752780480000,"o":119853.5,"h":119848.8,"l":119790,"c":119813.4,"v":56900,"usd":0.47492342}
{"ts":1752780540000,"o":119813.4,"h":119869.4,"l":119800,"c":119800,"v":153700,"usd":1.28267939}
{"ts":1752780600000,"o":119800,"h":119802.3,"l":119755.1,"c":119766.5,"v":759200,"usd":6.33838445}
{"ts":1752780660000,"o":119766.5,"h":119771.7,"l":119694,"c":119697.9,"v":213300,"usd":1.7817181}
{"ts":1752780720000,"o":119697.9,"h":119740,"l":119720.3,"c":119740,"v":104200,"usd":0.87028695}
{"ts":1752780780000,"o":119740,"h":119751.8,"l":119696.3,"c":119699.4,"v":152500,"usd":1.27357936}
{"ts":1752780840000,"o":119699.4,"h":119725.1,"l":119691.4,"c":119725.1,"v":143400,"usd":1.19780377}
{"ts":1752780900000,"o":119725.1,"h":119740,"l":119704.9,"c":119740,"v":307400,"usd":2.56734439}
{"ts":1752780960000,"o":119740,"h":119791,"l":119752.5,"c":119770,"v":138700,"usd":1.15788058}
{"ts":1752781020000,"o":119770,"h":119746.2,"l":119704,"c":119733.5,"v":268300,"usd":2.24079949}
{"ts":1752781080000,"o":119733.5,"h":119753.1,"l":119697.2,"c":119697.2,"v":116000,"usd":0.96890001}
{"ts":1752781140000,"o":119697.2,"h":119697.8,"l":119640,"c":119697.8,"v":112600,"usd":0.94105017}
{"ts":1752781200000,"o":119697.8,"h":119728.5,"l":119680,"c":119680,"v":302600,"usd":2.52776228}
{"ts":1752781260000,"o":119680,"h":119700,"l":119642.2,"c":119687.2,"v":81300,"usd":0.67940416}
{"ts":1752781320000,"o":119687.2,"h":119730.8,"l":119690.1,"c":119730.8,"v":143600,"usd":1.19969906}
{"ts":1752781380000,"o":119730.8,"h":119750,"l":119642.1,"c":119651.9,"v":330800,"usd":2.76426158}
{"ts":1752781440000,"o":119651.9,"h":119659.2,"l":119580,"c":119580,"v":632600,"usd":5.28754222}
{"ts":1752781500000,"o":119580,"h":119629.3,"l":119558,"c":119595.2,"v":254400,"usd":2.12740244}
{"ts":1752781560000,"o":119595.2,"h":119604.4,"l":119454.5,"c":119477.9,"v":351000,"usd":2.9363325}
{"ts":1752781620000,"o":119477.9,"h":119480.9,"l":119444,"c":119449.1,"v":477300,"usd":3.99565857}
{"ts":1752781680000,"o":119449.1,"h":119454.2,"l":119344.4,"c":119353.6,"v":740900,"usd":6.20487304}
{"ts":1752781740000,"o":119353.6,"h":119344.3,"l":119216,"c":119269.6,"v":1017600,"usd":8.53134868}
{"ts":1752781800000,"o":119269.6,"h":119412.8,"l":119260,"c":119364,"v":351400,"usd":2.94480418}
{"ts":1752781860000,"o":119364,"h":119390.2,"l":119340.1,"c":119349.5,"v":99100,"usd":0.83016497}
{"ts":1752781920000,"o":119349.5,"h":119386.4,"l":119338.8,"c":119358.9,"v":209200,"usd":1.75258977}
{"ts":1752781980000,"o":119358.9,"h":119399.9,"l":119310.9,"c":119310.9,"v":69400,"usd":0.58147566}
{"ts":1752782040000,"o":119310.9,"h":119368.5,"l":119270.7,"c":119294.5,"v":214900,"usd":1.80112704}
{"ts":1752782100000,"o":119294.5,"h":119330,"l":119237.4,"c":119237.4,"v":329200,"usd":2.75965682}
{"ts":1752782160000,"o":119237.4,"h":119237.5,"l":119101.2,"c":119113.4,"v":525200,"usd":4.40674848}
{"ts":1752782220000,"o":119113.4,"h":119119,"l":119022.9,"c":119034.9,"v":1074700,"usd":9.02719385}
{"ts":1752782280000,"o":119034.9,"h":119074.2,"l":118928,"c":119032.7,"v":1362000,"usd":11.44580706}
{"ts":1752782340000,"o":119032.7,"h":119060,"l":118992.4,"c":119060,"v":388200,"usd":3.26127805}
{"ts":1752782400000,"o":119060,"h":119088.6,"l":119014.6,"c":119038,"v":133200,"usd":1.11893037}
{"ts":1752782460000,"o":119038,"h":119129.9,"l":119070,"c":119125.9,"v":634700,"usd":5.3293747}
{"ts":1752782520000,"o":119125.9,"h":119129.9,"l":119010,"c":119010.1,"v":268600,"usd":2.25604624}
{"ts":1752782580000,"o":119010.1,"h":119020,"l":118961,"c":118985.4,"v":145300,"usd":1.22107016}
{"ts":1752782640000,"o":118985.4,"h":119011.6,"l":118850.7,"c":118852.4,"v":1061300,"usd":8.92471315}
{"ts":1752782700000,"o":118852.4,"h":118895.3,"l":118808.8,"c":118888.6,"v":633100,"usd":5.32712357}
{"ts":1752782760000,"o":118888.6,"h":118880.3,"l":118590.4,"c":118652.6,"v":1177200,"usd":9.91902048}
{"ts":1752782820000,"o":118652.6,"h":118770,"l":118652.6,"c":118680,"v":1167600,"usd":9.8355739}
{"ts":1752782880000,"o":118680,"h":118754.4,"l":118600.1,"c":118709.9,"v":653000,"usd":5.50389574}
{"ts":1752782940000,"o":118709.9,"h":118699.9,"l":118500,"c":118590.6,"v":686300,"usd":5.78749774}
{"ts":1752783000000,"o":118590.6,"h":118635.4,"l":118538.1,"c":118590.1,"v":173200,"usd":1.46068771}
{"ts":1752783060000,"o":118590.1,"h":118721.3,"l":118575.8,"c":118697.9,"v":82000,"usd":0.69124907}
{"ts":1752783120000,"o":118697.9,"h":118830,"l":118699.1,"c":118807.9,"v":298900,"usd":2.51654463}
{"ts":1752783180000,"o":118807.9,"h":118901.5,"l":118830,"c":118896.8,"v":161400,"usd":1.357794}
{"ts":1752783240000,"o":118896.8,"h":118880,"l":118833.2,"c":118859.9,"v":141200,"usd":1.18816256}
{"ts":1752783300000,"o":118859.9,"h":118938.3,"l":118874,"c":118874,"v":275400,"usd":2.31608026}
{"ts":1752783360000,"o":118874,"h":119022.4,"l":118854.5,"c":118950.8,"v":525000,"usd":4.41293566}
{"ts":1752783420000,"o":118950.8,"h":119015,"l":118900.1,"c":118900.1,"v":334200,"usd":2.80873998}
{"ts":1752783480000,"o":118900.1,"h":118993.9,"l":118888.8,"c":118985.8,"v":111300,"usd":0.93582585}
{"ts":1752783540000,"o":118985.8,"h":119000,"l":118960.1,"c":118999.9,"v":23000,"usd":0.1933015}
{"ts":1752783600000,"o":118999.9,"h":119000,"l":118917.1,"c":118970,"v":62800,"usd":0.52777002}
{"ts":1752783660000,"o":118970,"h":118969.9,"l":118770.1,"c":118770.1,"v":320500,"usd":2.69594462}
{"ts":1752783720000,"o":118770.1,"h":118989.9,"l":118734.8,"c":118960,"v":253400,"usd":2.1316045}
{"ts":1752783780000,"o":118960,"h":118999.9,"l":118860,"c":118860,"v":62300,"usd":0.52381044}
{"ts":1752783840000,"o":118860,"h":118945.5,"l":118850,"c":118945.5,"v":53000,"usd":0.44564205}
{"ts":1752783900000,"o":118945.5,"h":119034.9,"l":118932.4,"c":119034.9,"v":140000,"usd":1.17629808}
{"ts":1752783960000,"o":119034.9,"h":119176.7,"l":119034.6,"c":119140.4,"v":517300,"usd":4.34264536}
{"ts":1752784020000,"o":119140.4,"h":119199.5,"l":119090.2,"c":119140.1,"v":195200,"usd":1.63839672}
{"ts":1752784080000,"o":119140.1,"h":119206.8,"l":119140,"c":119180.5,"v":67100,"usd":0.56302365}
{"ts":1752784140000,"o":119180.5,"h":119256.4,"l":119118.5,"c":119118.6,"v":250600,"usd":2.10181776}
{"ts":1752784200000,"o":119118.6,"h":119161.9,"l":119100.1,"c":119156.6,"v":55700,"usd":0.46753866}
{"ts":1752784260000,"o":119156.6,"h":119298.9,"l":119140.1,"c":119290,"v":417400,"usd":3.5002203}
{"ts":1752784320000,"o":119290,"h":119336.1,"l":119238.5,"c":119280,"v":142800,"usd":1.19689059}
{"ts":1752784380000,"o":119280,"h":119299.9,"l":119270,"c":119287.8,"v":209200,"usd":1.75375809}
{"ts":1752784440000,"o":119287.8,"h":119331.2,"l":119280.1,"c":119314,"v":137700,"usd":1.15411237}
{"ts":1752784500000,"o":119314,"h":119308.4,"l":119170.3,"c":119172.7,"v":211800,"usd":1.77553127}
{"ts":1752784560000,"o":119172.7,"h":119250,"l":119175.3,"c":119250,"v":36600,"usd":0.3070152}
{"ts":1752784620000,"o":119250,"h":119299.9,"l":119275,"c":119299.9,"v":96100,"usd":0.80554287}
{"ts":1752784680000,"o":119299.9,"h":119350,"l":119271.9,"c":119349.9,"v":149100,"usd":1.24965662}
{"ts":1752784740000,"o":119349.9,"h":119421.9,"l":119350,"c":119421.9,"v":269900,"usd":2.26042429}
{"ts":1752784800000,"o":119421.9,"h":119459.9,"l":119426.2,"c":119459.9,"v":118300,"usd":0.99042824}
{"ts":1752784860000,"o":119459.9,"h":119549.5,"l":119450.8,"c":119450.8,"v":346400,"usd":2.89843289}
{"ts":1752784920000,"o":119450.8,"h":119438.7,"l":119362.4,"c":119417.7,"v":192700,"usd":1.61363785}
{"ts":1752784980000,"o":119417.7,"h":119419.9,"l":119400.5,"c":119412.6,"v":184700,"usd":1.54664476}
{"ts":1752785040000,"o":119412.6,"h":119470,"l":119410.5,"c":119450,"v":231500,"usd":1.93818899}
{"ts":1752785100000,"o":119450,"h":119470,"l":119356.7,"c":119356.9,"v":19900,"usd":0.16664514}
{"ts":1752785160000,"o":119356.9,"h":119425,"l":119343.3,"c":119425,"v":12800,"usd":0.10721939}
{"ts":1752785220000,"o":119425,"h":119428.1,"l":119390,"c":119416,"v":91100,"usd":0.76284285}
{"ts":1752785280000,"o":119416,"h":119426.2,"l":119393.2,"c":119426.2,"v":2700,"usd":0.02261022}
{"ts":1752785340000,"o":119426.2,"h":119449.9,"l":119429,"c":119449.9,"v":268500,"usd":2.24809294}
{"ts":1752785400000,"o":119449.9,"h":119426.5,"l":119369.7,"c":119369.7,"v":27700,"usd":0.23196524}
{"ts":1752785460000,"o":119369.7,"h":119361.8,"l":119233.4,"c":119236.9,"v":323000,"usd":2.707491}
{"ts":1752785520000,"o":119236.9,"h":119304.2,"l":119242,"c":119302,"v":25900,"usd":0.21718879}
{"ts":1752785580000,"o":119302,"h":119359.6,"l":119261.4,"c":119359.6,"v":103600,"usd":0.86815235}
{"ts":1752785640000,"o":119359.6,"h":119342.7,"l":119300.1,"c":119307.2,"v":271400,"usd":2.27474247}
{"ts":1752785700000,"o":119307.2,"h":119324.7,"l":119290,"c":119307.8,"v":254900,"usd":2.13630489}
{"ts":1752785760000,"o":119307.8,"h":119300.1,"l":119260,"c":119260.6,"v":26800,"usd":0.22471173}
{"ts":1752785820000,"o":119260.6,"h":119270,"l":119220.1,"c":119220.1,"v":105500,"usd":0.88457436}
{"ts":1752785880000,"o":119220.1,"h":119259.8,"l":119207.7,"c":119259.7,"v":88700,"usd":0.74382797}
{"ts":1752785940000,"o":119259.7,"h":119321.8,"l":119260,"c":119302.4,"v":168100,"usd":1.40916102}
{"ts":1752786000000,"o":119302.4,"h":119560,"l":119309.5,"c":119553.2,"v":802400,"usd":6.71737472}
{"ts":1752786060000,"o":119553.2,"h":119636.9,"l":119539.9,"c":119625,"v":346300,"usd":2.89579105}
{"ts":1752786120000,"o":119625,"h":119815.8,"l":119611.4,"c":119783,"v":4725300,"usd":39.47289489}
{"ts":1752786180000,"o":119783,"h":119803,"l":119726.5,"c":119790,"v":402500,"usd":3.36024052}
{"ts":1752786240000,"o":119790,"h":119900,"l":119789.8,"c":119847.1,"v":879300,"usd":7.33719595}
{"ts":1752786300000,"o":119847.1,"h":119932.4,"l":119833.6,"c":119900,"v":881900,"usd":7.35556354}
{"ts":1752786360000,"o":119900,"h":119988,"l":119898.7,"c":119953.5,"v":825000,"usd":6.87769259}
{"ts":1752786420000,"o":119953.5,"h":120117.6,"l":119980.1,"c":120105.4,"v":1356800,"usd":11.30106309}
{"ts":1752786480000,"o":120105.4,"h":120129.9,"l":120032.8,"c":120110,"v":827000,"usd":6.88640975}
{"ts":1752786540000,"o":120110,"h":120108.7,"l":120069.1,"c":120108.7,"v":28100,"usd":0.23397886}
{"ts":1752786600000,"o":120108.7,"h":120113.5,"l":119940.9,"c":120007.4,"v":703200,"usd":5.858692}
{"ts":1752786660000,"o":120007.4,"h":120197.8,"l":119971.7,"c":120035.5,"v":2100800,"usd":17.4942483}
{"ts":1752786720000,"o":120035.5,"h":120205.2,"l":120035.3,"c":120198.8,"v":623000,"usd":5.18713236}
{"ts":1752786780000,"o":120198.8,"h":120190.1,"l":119960,"c":120057.4,"v":1466900,"usd":12.22026098}
{"ts":1752786840000,"o":120057.4,"h":120117.4,"l":120002.7,"c":120106.5,"v":480800,"usd":4.0041258}
{"ts":1752786900000,"o":120106.5,"h":120205,"l":120110.6,"c":120199.3,"v":679400,"usd":5.65305567}
{"ts":1752786960000,"o":120199.3,"h":120455.5,"l":120199.4,"c":120444.1,"v":3835100,"usd":31.86258232}
{"ts":1752787020000,"o":120444.1,"h":120549.1,"l":120444.2,"c":120537.9,"v":1391400,"usd":11.54649084}
{"ts":1752787080000,"o":120537.9,"h":120613.8,"l":120300,"c":120373.8,"v":1528000,"usd":12.67970316}
{"ts":1752787140000,"o":120373.8,"h":120620,"l":120336.8,"c":120620,"v":892000,"usd":7.40433417}
{"ts":1752787200000,"o":120620,"h":120635,"l":120600,"c":120634.9,"v":409600,"usd":3.39574697}
{"ts":1752787260000,"o":120634.9,"h":120900,"l":120634.9,"c":120854.2,"v":2036200,"usd":16.85756543}
{"ts":1752787320000,"o":120854.2,"h":120914.9,"l":120769.2,"c":120914.9,"v":517100,"usd":4.27833522}
{"ts":1752787380000,"o":120914.9,"h":120974.4,"l":120891.7,"c":120955.3,"v":1301800,"usd":10.764131}
{"ts":1752787440000,"o":120955.3,"h":121030,"l":120926.4,"c":120983.3,"v":602900,"usd":4.98325391}
{"ts":1752787500000,"o":120983.3,"h":121111,"l":120985.2,"c":121020.3,"v":647400,"usd":5.34804399}
{"ts":1752787560000,"o":121020.3,"h":121064.8,"l":120749.8,"c":120832,"v":1072700,"usd":8.86808148}
{"ts":1752787620000,"o":120832,"h":121014.6,"l":120630.1,"c":120710.3,"v":1753800,"usd":14.51061111}
{"ts":1752787680000,"o":120710.3,"h":120830.6,"l":120640.7,"c":120691.1,"v":481900,"usd":3.99241017}
{"ts":1752787740000,"o":120691.1,"h":120831,"l":120624.8,"c":120780.4,"v":750100,"usd":6.21199732}
{"ts":1752787800000,"o":120780.4,"h":121023.3,"l":120788.2,"c":120996.8,"v":474900,"usd":3.92785278}
{"ts":1752787860000,"o":120996.8,"h":121041.9,"l":120815.1,"c":120919.7,"v":714000,"usd":5.90177309}
{"ts":1752787920000,"o":120919.7,"h":121009.6,"l":120717.6,"c":120725.5,"v":515500,"usd":4.26332304}
{"ts":1752787980000,"o":120725.5,"h":120949.7,"l":120659,"c":120854.3,"v":2481400,"usd":20.53627119}
{"ts":1752788040000,"o":120854.3,"h":120979.6,"l":120802.3,"c":120871.7,"v":521800,"usd":4.31737282}
{"ts":1752788100000,"o":120871.7,"h":120976.1,"l":120830,"c":120896,"v":472100,"usd":3.90420822}
{"ts":1752788160000,"o":120896,"h":120857.3,"l":120647.4,"c":120654.2,"v":718600,"usd":5.95414745}
{"ts":1752788220000,"o":120654.2,"h":120673.8,"l":120455.2,"c":120551.4,"v":1164300,"usd":9.65537847}
{"ts":1752788280000,"o":120551.4,"h":120521.2,"l":120205.4,"c":120325.8,"v":1048500,"usd":8.71285223}
{"ts":1752788340000,"o":120325.8,"h":120576.8,"l":120273.3,"c":120535.9,"v":819500,"usd":6.8039952}
{"ts":1752788400000,"o":120535.9,"h":120500.1,"l":120202,"c":120472,"v":374500,"usd":3.11084773}
{"ts":1752788460000,"o":120472,"h":120522.6,"l":120360.7,"c":120522.6,"v":763100,"usd":6.33810927}
{"ts":1752788520000,"o":120522.6,"h":120640.4,"l":120522.7,"c":120550,"v":932600,"usd":7.73375904}
{"ts":1752788580000,"o":120550,"h":120640.6,"l":120535.8,"c":120600.9,"v":461900,"usd":3.82977356}
{"ts":1752788640000,"o":120600.9,"h":120694.8,"l":120554.1,"c":120670.7,"v":106400,"usd":0.88201576}
{"ts":1752788700000,"o":120670.7,"h":120774.7,"l":120692.3,"c":120767.5,"v":132900,"usd":1.10089265}
{"ts":1752788760000,"o":120767.5,"h":120900,"l":120774.2,"c":120864.6,"v":437600,"usd":3.62108867}
{"ts":1752788820000,"o":120864.6,"h":120900,"l":120665,"c":120665,"v":496200,"usd":4.10863463}
{"ts":1752788880000,"o":120665,"h":120689,"l":120609.1,"c":120620,"v":225200,"usd":1.86669826}
{"ts":1752788940000,"o":120620,"h":120718.2,"l":120602.1,"c":120716.3,"v":235000,"usd":1.94725696}
{"ts":1752789000000,"o":120716.3,"h":120762.7,"l":120700,"c":120762.3,"v":299100,"usd":2.47710157}
{"ts":1752789060000,"o":120762.3,"h":120753,"l":120390.7,"c":120486,"v":1342600,"usd":11.1399865}
{"ts":1752789120000,"o":120486,"h":120493.3,"l":120419.6,"c":120493.3,"v":272000,"usd":2.25801328}
{"ts":1752789180000,"o":120493.3,"h":120582.8,"l":120496,"c":120516.8,"v":245000,"usd":2.03236963}
{"ts":1752789240000,"o":120516.8,"h":120600,"l":120519,"c":120599.9,"v":40500,"usd":0.3358887}
{"ts":1752789300000,"o":120599.9,"h":120602.4,"l":120595.1,"c":120602.2,"v":677900,"usd":5.62097549}
{"ts":1752789360000,"o":120602.2,"h":120668.6,"l":120602.1,"c":120665.8,"v":475600,"usd":3.94305805}
{"ts":1752789420000,"o":120665.8,"h":120665.8,"l":120600,"c":120646.9,"v":1099700,"usd":9.11401359}
{"ts":1752789480000,"o":120646.9,"h":120646.9,"l":120518.6,"c":120518.6,"v":333600,"usd":2.76531402}
{"ts":1752789540000,"o":120518.6,"h":120518.5,"l":120361.1,"c":120510.8,"v":1260900,"usd":10.472981}
{"ts":1752789600000,"o":120510.8,"h":120510,"l":120424.1,"c":120424.1,"v":130300,"usd":1.08171383}
{"ts":1752789660000,"o":120424.1,"h":120500.3,"l":120316.1,"c":120385.4,"v":665300,"usd":5.5251676}
{"ts":1752789720000,"o":120385.4,"h":120500.8,"l":120385.4,"c":120500.8,"v":442000,"usd":3.66875346}
{"ts":1752789780000,"o":120500.8,"h":120580.3,"l":120480.9,"c":120490.4,"v":445200,"usd":3.6936154}
{"ts":1752789840000,"o":120490.4,"h":120574.2,"l":120479.5,"c":120512.1,"v":278400,"usd":2.30998423}
{"ts":1752789900000,"o":120512.1,"h":120524.9,"l":120460.3,"c":120460.3,"v":274100,"usd":2.27477662}
{"ts":1752789960000,"o":120460.3,"h":120447.9,"l":120344.2,"c":120350.5,"v":244400,"usd":2.0299886}
{"ts":1752790020000,"o":120350.5,"h":120356.8,"l":120311.1,"c":120334.4,"v":75800,"usd":0.62988853}
{"ts":1752790080000,"o":120334.4,"h":120369,"l":120319,"c":120337,"v":67100,"usd":0.55753099}
{"ts":1752790140000,"o":120337,"h":120349.8,"l":120273.5,"c":120300.1,"v":456700,"usd":3.79591025}
{"ts":1752790200000,"o":120300.1,"h":120368.2,"l":120300.1,"c":120329.1,"v":356800,"usd":2.96530137}
{"ts":1752790260000,"o":120329.1,"h":120329,"l":120267,"c":120267,"v":273800,"usd":2.27582945}
{"ts":1752790320000,"o":120267,"h":120398.8,"l":120244.6,"c":120398.8,"v":738700,"usd":6.13767129}
{"ts":1752790380000,"o":120398.8,"h":120423.7,"l":120366.7,"c":120373,"v":294200,"usd":2.44348942}
{"ts":1752790440000,"o":120373,"h":120571.7,"l":120413.8,"c":120559.1,"v":390800,"usd":3.24411263}
{"ts":1752790500000,"o":120559.1,"h":120600,"l":120514.6,"c":120590.1,"v":302600,"usd":2.50997722}
{"ts":1752790560000,"o":120590.1,"h":120660.6,"l":120587.8,"c":120657.7,"v":235900,"usd":1.95555078}
{"ts":1752790620000,"o":120657.7,"h":120734.9,"l":120604.1,"c":120720,"v":598300,"usd":4.95820252}
{"ts":1752790680000,"o":120720,"h":120875.9,"l":120705.7,"c":120769.8,"v":405900,"usd":3.35941058}
{"ts":1752790740000,"o":120769.8,"h":120792.4,"l":120720,"c":120765.6,"v":392800,"usd":3.25279612}
{"ts":1752790800000,"o":120765.6,"h":120779.9,"l":120700,"c":120700,"v":248000,"usd":2.05356116}
{"ts":1752790860000,"o":120700,"h":120711.2,"l":120444.9,"c":120452.6,"v":564200,"usd":4.68096445}
{"ts":1752790920000,"o":120452.6,"h":120446.3,"l":120348.4,"c":120348.4,"v":230900,"usd":1.91727553}
{"ts":1752790980000,"o":120348.4,"h":120403.9,"l":120312.4,"c":120331,"v":224100,"usd":1.86209005}
{"ts":1752791040000,"o":120331,"h":120358.9,"l":120315.9,"c":120350,"v":102500,"usd":0.85178055}
{"ts":1752791100000,"o":120350,"h":120409.4,"l":120316.7,"c":120316.7,"v":1158300,"usd":9.6243071}
{"ts":1752791160000,"o":120316.7,"h":120414.4,"l":120316.8,"c":120380,"v":106900,"usd":0.88806928}
{"ts":1752791220000,"o":120380,"h":120398.6,"l":120302.5,"c":120385.6,"v":259300,"usd":2.15464398}
{"ts":1752791280000,"o":120385.6,"h":120388.2,"l":120249.4,"c":120249.4,"v":368300,"usd":3.06144063}
{"ts":1752791340000,"o":120249.4,"h":120296.9,"l":120230.7,"c":120230.7,"v":446400,"usd":3.71188488}
{"ts":1752791400000,"o":120230.7,"h":120263.9,"l":120201.9,"c":120250,"v":623700,"usd":5.18744289}
{"ts":1752791460000,"o":120250,"h":120329.6,"l":120251.4,"c":120314.2,"v":170700,"usd":1.41918217}
{"ts":1752791520000,"o":120314.2,"h":120309.2,"l":120260.2,"c":120309.2,"v":58200,"usd":0.483854}
{"ts":1752791580000,"o":120309.2,"h":120360.2,"l":120281.1,"c":120308,"v":56500,"usd":0.46952929}
{"ts":1752791640000,"o":120308,"h":120380.6,"l":120283.1,"c":120372.3,"v":1007900,"usd":8.37711151}
{"ts":1752791700000,"o":120372.3,"h":120436.5,"l":120370.4,"c":120371.6,"v":168200,"usd":1.39690082}
{"ts":1752791760000,"o":120371.6,"h":120370,"l":120361.5,"c":120361.5,"v":800,"usd":0.00664634}
{"ts":1752791820000,"o":120361.5,"h":120375.4,"l":120256.9,"c":120290.8,"v":359500,"usd":2.98801608}
{"ts":1752791880000,"o":120290.8,"h":120352.1,"l":120331,"c":120348.3,"v":50300,"usd":0.41794639}
{"ts":1752791940000,"o":120348.3,"h":120359,"l":120313.1,"c":120344.5,"v":104800,"usd":0.87082294}
{"ts":1752792000000,"o":120344.5,"h":120350,"l":120330.1,"c":120341.9,"v":304100,"usd":2.52706654}
{"ts":1752792060000,"o":120341.9,"h":120400,"l":120304.8,"c":120391.2,"v":259000,"usd":2.15218799}
{"ts":1752792120000,"o":120391.2,"h":120391.2,"l":120356.1,"c":120389.5,"v":161700,"usd":1.34334764}
{"ts":1752792180000,"o":120389.5,"h":120431.8,"l":120368.5,"c":120368.5,"v":267500,"usd":2.22173711}
{"ts":1752792240000,"o":120368.5,"h":120418.9,"l":120372.7,"c":120392.1,"v":34200,"usd":0.28401034}
{"ts":1752792300000,"o":120392.1,"h":120444.7,"l":120340,"c":120340,"v":144600,"usd":1.20074682}
{"ts":1752792360000,"o":120340,"h":120491.9,"l":120345.6,"c":120491.9,"v":332900,"usd":2.76515812}
{"ts":1752792420000,"o":120491.9,"h":120510,"l":120432.2,"c":120434.7,"v":236600,"usd":1.96376068}
{"ts":1752792480000,"o":120434.7,"h":120440,"l":120361.1,"c":120382.8,"v":204100,"usd":1.69521061}
{"ts":1752792540000,"o":120382.8,"h":120382.8,"l":120238.5,"c":120280,"v":530800,"usd":4.41154991}
{"ts":1752792600000,"o":120280,"h":120281,"l":120171.7,"c":120211.1,"v":631800,"usd":5.25627122}
{"ts":1752792660000,"o":120211.1,"h":120210,"l":120013.9,"c":120047.8,"v":1104900,"usd":9.20173011}
{"ts":1752792720000,"o":120047.8,"h":120046.6,"l":119806.4,"c":119842,"v":2497000,"usd":20.82550388}
{"ts":1752792780000,"o":119842,"h":119890,"l":119800,"c":119828.8,"v":591400,"usd":4.93476067}
{"ts":1752792840000,"o":119828.8,"h":119828.7,"l":119600.1,"c":119632.4,"v":1481700,"usd":12.37449879}
{"ts":1752792900000,"o":119632.4,"h":119799.9,"l":119627.8,"c":119751,"v":754900,"usd":6.30777657}
{"ts":1752792960000,"o":119751,"h":119856.5,"l":119674.5,"c":119856.5,"v":1392000,"usd":11.62193741}
{"ts":1752793020000,"o":119856.5,"h":119928.9,"l":119820,"c":119928.9,"v":433800,"usd":3.6185726}
{"ts":1752793080000,"o":119928.9,"h":119925.7,"l":119823.1,"c":119863,"v":339800,"usd":2.83474589}
{"ts":1752793140000,"o":119863,"h":119964.5,"l":119863.5,"c":119896,"v":367300,"usd":3.06262829}
{"ts":1752793200000,"o":119896,"h":119933.7,"l":119883.3,"c":119920.5,"v":46700,"usd":0.38947944}
{"ts":1752793260000,"o":119920.5,"h":119921.1,"l":119822,"c":119822.1,"v":214100,"usd":1.78583055}
{"ts":1752793320000,"o":119822.1,"h":119912.1,"l":119825.6,"c":119825.6,"v":197400,"usd":1.64690228}
{"ts":1752793380000,"o":119825.6,"h":119905.8,"l":119800.1,"c":119880.1,"v":273000,"usd":2.27781806}
{"ts":1752793440000,"o":119880.1,"h":119946.3,"l":119901.9,"c":119920.1,"v":141300,"usd":1.17807562}
{"ts":1752793500000,"o":119920.1,"h":119999.9,"l":119920.1,"c":119960,"v":323400,"usd":2.69578292}
{"ts":1752793560000,"o":119960,"h":119966.4,"l":119770,"c":119778.3,"v":542000,"usd":4.52267328}
{"ts":1752793620000,"o":119778.3,"h":119840,"l":119714.2,"c":119840,"v":146800,"usd":1.22610175}
{"ts":1752793680000,"o":119840,"h":119991,"l":119840,"c":119991,"v":308100,"usd":2.56963889}
{"ts":1752793740000,"o":119991,"h":120024.8,"l":119949.8,"c":120000.1,"v":606500,"usd":5.05424674}
{"ts":1752793800000,"o":120000.1,"h":120039.9,"l":119923.8,"c":119923.8,"v":309900,"usd":2.58272967}
{"ts":1752793860000,"o":119923.8,"h":119971.5,"l":119856,"c":119955.5,"v":49300,"usd":0.41113939}
{"ts":1752793920000,"o":119955.5,"h":119969.9,"l":119910,"c":119947.4,"v":421000,"usd":3.5100824}
{"ts":1752793980000,"o":119947.4,"h":120000,"l":119957.7,"c":119990.1,"v":150300,"usd":1.25263677}
{"ts":1752794040000,"o":119990.1,"h":119997.5,"l":119947.3,"c":119970,"v":424700,"usd":3.54031143}
{"ts":1752794100000,"o":119970,"h":120006.1,"l":119890,"c":119890,"v":323600,"usd":2.69775006}
{"ts":1752794160000,"o":119890,"h":120041.4,"l":119868.1,"c":120018.6,"v":199500,"usd":1.66331722}
{"ts":1752794220000,"o":120018.6,"h":120022.2,"l":119940.1,"c":119970,"v":411600,"usd":3.4307676}
{"ts":1752794280000,"o":119970,"h":119987.5,"l":119660.1,"c":119743.4,"v":1183600,"usd":9.8763854}
{"ts":1752794340000,"o":119743.4,"h":119867.3,"l":119697,"c":119778.8,"v":1155300,"usd":9.64571457}
{"ts":1752794400000,"o":119778.8,"h":119800,"l":119620.1,"c":119620.1,"v":1008500,"usd":8.42624473}
{"ts":1752794460000,"o":119620.1,"h":119689.2,"l":119600.3,"c":119669,"v":348300,"usd":2.91137566}
{"ts":1752794520000,"o":119669,"h":119714.7,"l":119640.8,"c":119688,"v":207200,"usd":1.73145103}
{"ts":1752794580000,"o":119688,"h":119763.4,"l":119600.5,"c":119600.6,"v":482400,"usd":4.03088836}
{"ts":1752794640000,"o":119600.6,"h":119672.2,"l":119600.6,"c":119658.6,"v":196300,"usd":1.64095991}
{"ts":1752794700000,"o":119658.6,"h":119710.9,"l":119611.1,"c":119710.9,"v":375100,"usd":3.13478274}
{"ts":1752794760000,"o":119710.9,"h":119692.3,"l":119640.1,"c":119645.5,"v":55300,"usd":0.46207881}
{"ts":1752794820000,"o":119645.5,"h":119697.1,"l":119645.5,"c":119689.4,"v":279600,"usd":2.33626624}
{"ts":1752794880000,"o":119689.4,"h":119695,"l":119660.1,"c":119668,"v":309500,"usd":2.58626119}
{"ts":1752794940000,"o":119668,"h":119690.6,"l":119660.1,"c":119690.6,"v":201300,"usd":1.68213861}
{"ts":1752795000000,"o":119690.6,"h":119763.2,"l":119676.9,"c":119763.2,"v":430200,"usd":3.59325911}
{"ts":1752795060000,"o":119763.2,"h":119820.4,"l":119750.1,"c":119760,"v":517600,"usd":4.32174593}
{"ts":1752795120000,"o":119760,"h":119789.3,"l":119750.1,"c":119776.5,"v":236900,"usd":1.9780501}
{"ts":1752795180000,"o":119776.5,"h":119757.2,"l":119710.2,"c":119721.6,"v":326600,"usd":2.72781221}
{"ts":1752795240000,"o":119721.6,"h":119779.3,"l":119720,"c":119720,"v":119700,"usd":0.99957707}
{"ts":1752795300000,"o":119720,"h":119739.9,"l":119662.9,"c":119680,"v":146200,"usd":1.22130271}
{"ts":1752795360000,"o":119680,"h":119660.2,"l":119600,"c":119654.8,"v":592500,"usd":4.95297673}
{"ts":1752795420000,"o":119654.8,"h":119659.9,"l":119600,"c":119633.6,"v":220800,"usd":1.84566483}
{"ts":1752795480000,"o":119633.6,"h":119730.3,"l":119630.1,"c":119721.7,"v":246300,"usd":2.05825085}
{"ts":1752795540000,"o":119721.7,"h":119726,"l":119643.5,"c":119674.7,"v":197900,"usd":1.65386499}
{"ts":1752795600000,"o":119674.7,"h":119689.8,"l":119607,"c":119607,"v":143900,"usd":1.20262309}
{"ts":1752795660000,"o":119607,"h":119608.2,"l":119605,"c":119608.2,"v":69300,"usd":0.57939153}
{"ts":1752795720000,"o":119608.2,"h":119600.1,"l":119471.5,"c":119492,"v":685700,"usd":5.73634902}
{"ts":1752795780000,"o":119492,"h":119532.8,"l":119414.1,"c":119489.7,"v":438500,"usd":3.67021899}
{"ts":1752795840000,"o":119489.7,"h":119540,"l":119511.7,"c":119540,"v":97600,"usd":0.81664642}
{"ts":1752795900000,"o":119540,"h":119570.1,"l":119527.5,"c":119540.6,"v":163800,"usd":1.37000541}
{"ts":1752795960000,"o":119540.6,"h":119540.5,"l":119490.1,"c":119530,"v":246700,"usd":2.06434671}
{"ts":1752796020000,"o":119530,"h":119570.1,"l":119530,"c":119570.1,"v":79400,"usd":0.66411549}
{"ts":1752796080000,"o":119570.1,"h":119628.2,"l":119570.1,"c":119570.1,"v":387600,"usd":3.24070763}
{"ts":1752796140000,"o":119570.1,"h":119633.9,"l":119551.5,"c":119591.7,"v":116600,"usd":0.97495211}
{"ts":1752796200000,"o":119591.7,"h":119587.2,"l":119560.1,"c":119560.1,"v":37500,"usd":0.31360086}
{"ts":1752796260000,"o":119560.1,"h":119581,"l":119441.6,"c":119490,"v":160200,"usd":1.34057143}
{"ts":1752796320000,"o":119490,"h":119507.8,"l":119470,"c":119470,"v":370500,"usd":3.10104387}
{"ts":1752796380000,"o":119470,"h":119480,"l":119440.8,"c":119466.2,"v":154100,"usd":1.29000975}
{"ts":1752796440000,"o":119466.2,"h":119527.7,"l":119457.5,"c":119527.7,"v":137400,"usd":1.14985063}
{"ts":1752796500000,"o":119527.7,"h":119547.7,"l":119473.9,"c":119473.9,"v":75800,"usd":0.63427354}
{"ts":1752796560000,"o":119473.9,"h":119497.7,"l":119430.1,"c":119497.7,"v":324500,"usd":2.71666596}
{"ts":1752796620000,"o":119497.7,"h":119499.8,"l":119378.2,"c":119386.6,"v":356000,"usd":2.98071766}
{"ts":1752796680000,"o":119386.6,"h":119386.7,"l":119350.1,"c":119366.5,"v":143000,"usd":1.19798327}
{"ts":1752796740000,"o":119366.5,"h":119400.6,"l":119370,"c":119370,"v":105000,"usd":0.87951111}
{"ts":1752796800000,"o":119370,"h":119360,"l":119322.2,"c":119349.2,"v":494300,"usd":4.14212275}
{"ts":1752796860000,"o":119349.2,"h":119411.5,"l":119326.1,"c":119380.1,"v":607400,"usd":5.08872005}
{"ts":1752796920000,"o":119380.1,"h":119380,"l":119356,"c":119360.1,"v":143600,"usd":1.20300509}
{"ts":1752796980000,"o":119360.1,"h":119374.1,"l":119339.9,"c":119339.9,"v":224800,"usd":1.88323136}
{"ts":1752797040000,"o":119339.9,"h":119417.7,"l":119330.1,"c":119417.7,"v":174600,"usd":1.46274018}
{"ts":1752797100000,"o":119417.7,"h":119547.5,"l":119417.7,"c":119547.5,"v":334600,"usd":2.80025364}
{"ts":1752797160000,"o":119547.5,"h":119545.1,"l":119475.5,"c":119489.4,"v":188000,"usd":1.57274696}
{"ts":1752797220000,"o":119489.4,"h":119490.9,"l":119417.3,"c":119446.7,"v":329600,"usd":2.75889427}
{"ts":1752797280000,"o":119446.7,"h":119450,"l":119350,"c":119350,"v":217600,"usd":1.82221574}
{"ts":1752797340000,"o":119350,"h":119351.2,"l":119334.4,"c":119340.3,"v":119800,"usd":1.00385812}
{"ts":1752797400000,"o":119340.3,"h":119419.1,"l":119340.3,"c":119400.1,"v":170200,"usd":1.42545192}
{"ts":1752797460000,"o":119400.1,"h":119400,"l":119336.6,"c":119349.9,"v":133100,"usd":1.11531127}
{"ts":1752797520000,"o":119349.9,"h":119369.6,"l":119320.2,"c":119320.3,"v":436600,"usd":3.65882198}
{"ts":1752797580000,"o":119320.3,"h":119334.1,"l":119209,"c":119226.3,"v":668300,"usd":5.60353192}
{"ts":1752797640000,"o":119226.3,"h":119283.3,"l":119145.6,"c":119204.6,"v":1080400,"usd":9.06344}
{"ts":1752797700000,"o":119204.6,"h":119219.9,"l":119191.3,"c":119219.9,"v":380000,"usd":3.18760407}
{"ts":1752797760000,"o":119219.9,"h":119296.6,"l":119219.5,"c":119296.6,"v":311700,"usd":2.61386081}
{"ts":1752797820000,"o":119296.6,"h":119334.8,"l":119284.2,"c":119320.7,"v":450700,"usd":3.77752134}
{"ts":1752797880000,"o":119320.7,"h":119356.3,"l":119300,"c":119300,"v":185700,"usd":1.55598401}
{"ts":1752797940000,"o":119300,"h":119312.6,"l":119250.1,"c":119265.5,"v":242600,"usd":2.03384838}
{"ts":1752798000000,"o":119265.5,"h":119320,"l":119245.7,"c":119320,"v":66500,"usd":0.55741247}
{"ts":1752798060000,"o":119320,"h":119380,"l":119296,"c":119380,"v":176100,"usd":1.47557429}
{"ts":1752798120000,"o":119380,"h":119585,"l":119399.9,"c":119585,"v":1133600,"usd":9.48783812}
{"ts":1752798180000,"o":119585,"h":119650,"l":119535,"c":119650,"v":383300,"usd":3.20510316}
{"ts":1752798240000,"o":119650,"h":119659.9,"l":119520.1,"c":119520.1,"v":306100,"usd":2.55906711}
{"ts":1752798300000,"o":119520.1,"h":119600,"l":119475.8,"c":119572.9,"v":110600,"usd":0.92520242}
{"ts":1752798360000,"o":119572.9,"h":119618.6,"l":119549.7,"c":119580,"v":339800,"usd":2.84120529}
{"ts":1752798420000,"o":119580,"h":119562,"l":119537.6,"c":119542.6,"v":80800,"usd":0.67589117}
{"ts":1752798480000,"o":119542.6,"h":119679.9,"l":119530.3,"c":119669.7,"v":186700,"usd":1.56058095}
{"ts":1752798540000,"o":119669.7,"h":119774.7,"l":119669.8,"c":119729.6,"v":273500,"usd":2.28429868}
{"ts":1752798600000,"o":119729.6,"h":119731.6,"l":119650.4,"c":119656.4,"v":319100,"usd":2.66543519}
{"ts":1752798660000,"o":119656.4,"h":119700,"l":119680.1,"c":119700,"v":133000,"usd":1.11113559}
{"ts":1752798720000,"o":119700,"h":119733.7,"l":119680,"c":119693.9,"v":169500,"usd":1.41595324}
{"ts":1752798780000,"o":119693.9,"h":119748,"l":119670.1,"c":119720,"v":199000,"usd":1.66229049}
{"ts":1752798840000,"o":119720,"h":119796.7,"l":119719.9,"c":119785.8,"v":147000,"usd":1.2272235}
{"ts":1752798900000,"o":119785.8,"h":119783.8,"l":119680,"c":119715.5,"v":285000,"usd":2.38011887}
{"ts":1752798960000,"o":119715.5,"h":119780,"l":119721.2,"c":119780,"v":200300,"usd":1.67233895}
{"ts":1752799020000,"o":119780,"h":119860.5,"l":119798,"c":119839.9,"v":252600,"usd":2.10828484}
{"ts":1752799080000,"o":119839.9,"h":119865,"l":119780,"c":119780,"v":221800,"usd":1.85059488}
{"ts":1752799140000,"o":119780,"h":119869.2,"l":119785.5,"c":119869.2,"v":28200,"usd":0.23533295}
{"ts":1752799200000,"o":119869.2,"h":119869.2,"l":119800.1,"c":119803.1,"v":211200,"usd":1.76250676}
{"ts":1752799260000,"o":119803.1,"h":119862.5,"l":119788,"c":119797.8,"v":301400,"usd":2.51537555}
{"ts":1752799320000,"o":119797.8,"h":119808.3,"l":119788.7,"c":119790,"v":124800,"usd":1.04167084}
{"ts":1752799380000,"o":119790,"h":119820,"l":119800,"c":119820,"v":357700,"usd":2.98542099}
{"ts":1752799440000,"o":119820,"h":119926.8,"l":119843.2,"c":119885,"v":708400,"usd":5.90968683}
{"ts":1752799500000,"o":119885,"h":119920.8,"l":119867.9,"c":119920.8,"v":45400,"usd":0.37863291}
{"ts":1752799560000,"o":119920.8,"h":119926.6,"l":119865.9,"c":119911.6,"v":563500,"usd":4.69948245}
{"ts":1752799620000,"o":119911.6,"h":119956.2,"l":119870,"c":119870.1,"v":359600,"usd":2.99853338}
{"ts":1752799680000,"o":119870.1,"h":119919.9,"l":119860.1,"c":119860.3,"v":270300,"usd":2.25451224}
{"ts":1752799740000,"o":119860.3,"h":119919.9,"l":119860,"c":119866.6,"v":205700,"usd":1.71569464}
{"ts":1752799800000,"o":119866.6,"h":119869.4,"l":119817.9,"c":119817.9,"v":109100,"usd":0.91028382}
{"ts":1752799860000,"o":119817.9,"h":119800,"l":119690.1,"c":119760.5,"v":719100,"usd":6.00684334}
{"ts":1752799920000,"o":119760.5,"h":119896.5,"l":119746.1,"c":119860,"v":667700,"usd":5.5712513}
{"ts":1752799980000,"o":119860,"h":119912,"l":119868.2,"c":119882.7,"v":419000,"usd":3.49478806}
{"ts":1752800040000,"o":119882.7,"h":119899.6,"l":119800.1,"c":119852.3,"v":616100,"usd":5.13939731}
{"ts":1752800100000,"o":119852.3,"h":119890.9,"l":119852.4,"c":119890.9,"v":290700,"usd":2.42508861}
{"ts":1752800160000,"o":119890.9,"h":119884.9,"l":119850.1,"c":119866.3,"v":100600,"usd":0.83929667}
{"ts":1752800220000,"o":119866.3,"h":119878.2,"l":119830,"c":119862.4,"v":62200,"usd":0.5188851}
{"ts":1752800280000,"o":119862.4,"h":119896.5,"l":119830,"c":119870.6,"v":139300,"usd":1.16209054}
{"ts":1752800340000,"o":119870.6,"h":119977.2,"l":119869.2,"c":119959.2,"v":128400,"usd":1.07062016}
{"ts":1752800400000,"o":119959.2,"h":119959.2,"l":119910,"c":119912.1,"v":394100,"usd":3.28558464}
{"ts":1752800460000,"o":119912.1,"h":119944.4,"l":119900.1,"c":119900.1,"v":103600,"usd":0.86389019}
{"ts":1752800520000,"o":119900.1,"h":119910.1,"l":119827.8,"c":119900,"v":468600,"usd":3.90923826}
{"ts":1752800580000,"o":119900,"h":120024.6,"l":119862,"c":119862,"v":506200,"usd":4.21989691}
{"ts":1752800640000,"o":119862,"h":119946.7,"l":119860.1,"c":119875.6,"v":178300,"usd":1.48718097}
{"ts":1752800700000,"o":119875.6,"h":119915.2,"l":119832.8,"c":119841.5,"v":350500,"usd":2.92439737}
{"ts":1752800760000,"o":119841.5,"h":119922.6,"l":119847.6,"c":119897.4,"v":57400,"usd":0.47879007}
{"ts":1752800820000,"o":119897.4,"h":119899.9,"l":119870,"c":119870,"v":114400,"usd":0.95426502}
{"ts":1752800880000,"o":119870,"h":119926.2,"l":119900,"c":119912.9,"v":125800,"usd":1.04904279}
{"ts":1752800940000,"o":119912.9,"h":120075,"l":119923.5,"c":120074.9,"v":1036000,"usd":8.63430322}
{"ts":1752801000000,"o":120074.9,"h":120134.9,"l":120010.4,"c":120114.1,"v":348100,"usd":2.89930019}
{"ts":1752801060000,"o":120114.1,"h":120350,"l":120114.1,"c":120254.1,"v":535500,"usd":4.4544288}
{"ts":1752801120000,"o":120254.1,"h":120466.7,"l":120256.9,"c":120466.7,"v":937200,"usd":7.78454535}
{"ts":1752801180000,"o":120466.7,"h":120679.9,"l":120420.6,"c":120554.2,"v":1418100,"usd":11.76160229}
{"ts":1752801240000,"o":120554.2,"h":120654,"l":120516.6,"c":120525.4,"v":488300,"usd":4.05016554}
{"ts":1752801300000,"o":120525.4,"h":120565.9,"l":120419,"c":120444.7,"v":460900,"usd":3.82549615}
{"ts":1752801360000,"o":120444.7,"h":120457,"l":120190.7,"c":120276.9,"v":536500,"usd":4.45863072}
{"ts":1752801420000,"o":120276.9,"h":120276.8,"l":120214.7,"c":120258.9,"v":275800,"usd":2.29354573}
{"ts":1752801480000,"o":120258.9,"h":120384.1,"l":120277.5,"c":120363.6,"v":147900,"usd":1.22908138}
{"ts":1752801540000,"o":120363.6,"h":120395.7,"l":120316.8,"c":120316.9,"v":490700,"usd":4.07607592}
{"ts":1752801600000,"o":120316.9,"h":120411.7,"l":120318.3,"c":120318.3,"v":300000,"usd":2.49187195}
{"ts":1752801660000,"o":120318.3,"h":120500,"l":120310.4,"c":120484.9,"v":644000,"usd":5.34613691}
{"ts":1752801720000,"o":120484.9,"h":120622.6,"l":120500,"c":120622.6,"v":503700,"usd":4.17776605}
{"ts":1752801780000,"o":120622.6,"h":120610,"l":120500,"c":120500,"v":164200,"usd":1.36221249}
{"ts":1752801840000,"o":120500,"h":120496.4,"l":120413.6,"c":120446.9,"v":200600,"usd":1.66527744}
{"ts":1752801900000,"o":120446.9,"h":120465.8,"l":120358.3,"c":120421.4,"v":225300,"usd":1.87077493}
{"ts":1752801960000,"o":120421.4,"h":120453.3,"l":120366,"c":120366,"v":147800,"usd":1.22757911}
{"ts":1752802020000,"o":120366,"h":120383.9,"l":120275.7,"c":120359.5,"v":510000,"usd":4.23870305}
{"ts":1752802080000,"o":120359.5,"h":120425.1,"l":120285.3,"c":120425.1,"v":792900,"usd":6.58857126}
{"ts":1752802140000,"o":120425.1,"h":120446.7,"l":120361.3,"c":120361.3,"v":332100,"usd":2.75792779}
{"ts":1752802200000,"o":120361.3,"h":120402.3,"l":120350.1,"c":120370.8,"v":434100,"usd":3.60633049}
{"ts":1752802260000,"o":120370.8,"h":120383.7,"l":120252.3,"c":120310.8,"v":463800,"usd":3.85523854}
{"ts":1752802320000,"o":120310.8,"h":120400,"l":120322,"c":120400,"v":72700,"usd":0.6039767}
{"ts":1752802380000,"o":120400,"h":120437.9,"l":120361.6,"c":120393.6,"v":136000,"usd":1.12952273}
{"ts":1752802440000,"o":120393.6,"h":120550,"l":120430,"c":120510.1,"v":460400,"usd":3.82217924}
{"ts":1752802500000,"o":120510.1,"h":120728.6,"l":120523.5,"c":120599.2,"v":1017500,"usd":8.4329967}
{"ts":1752802560000,"o":120599.2,"h":120699.9,"l":120584.2,"c":120667.3,"v":47600,"usd":0.39444218}
{"ts":1752802620000,"o":120667.3,"h":120693.1,"l":120551,"c":120618.7,"v":406000,"usd":3.36562915}
{"ts":1752802680000,"o":120618.7,"h":120710.3,"l":120582.1,"c":120680.6,"v":623900,"usd":5.17136796}
{"ts":1752802740000,"o":120680.6,"h":120666.3,"l":120600.1,"c":120639,"v":796100,"usd":6.59914867}
{"ts":1752802800000,"o":120639,"h":120755.4,"l":120619.5,"c":120708.2,"v":896500,"usd":7.42816252}
{"ts":1752802860000,"o":120708.2,"h":120820,"l":120708.3,"c":120820,"v":2988000,"usd":24.73648988}
{"ts":1752802920000,"o":120820,"h":120975.1,"l":120747.8,"c":120751.8,"v":1485700,"usd":12.28894326}
{"ts":1752802980000,"o":120751.8,"h":120790.3,"l":120551.1,"c":120611.5,"v":565600,"usd":4.68979641}
{"ts":1752803040000,"o":120611.5,"h":120672.5,"l":120600,"c":120600,"v":161000,"usd":1.33436718}
{"ts":1752803100000,"o":120600,"h":120597.3,"l":120500,"c":120566.4,"v":691900,"usd":5.73899668}
{"ts":1752803160000,"o":120566.4,"h":120590.2,"l":120502,"c":120572.3,"v":441200,"usd":3.65982971}
{"ts":1752803220000,"o":120572.3,"h":120631.1,"l":120570.8,"c":120613.7,"v":186200,"usd":1.54373437}
{"ts":1752803280000,"o":120613.7,"h":120672.2,"l":120578.6,"c":120629.1,"v":102700,"usd":0.85143564}
{"ts":1752803340000,"o":120629.1,"h":120648.2,"l":120574.6,"c":120574.6,"v":559300,"usd":4.63718585}
{"ts":1752803400000,"o":120574.6,"h":120557,"l":120441.1,"c":120492.8,"v":313900,"usd":2.60537173}
{"ts":1752803460000,"o":120492.8,"h":120564.5,"l":120509.1,"c":120520.7,"v":185500,"usd":1.53915739}
{"ts":1752803520000,"o":120520.7,"h":120562.8,"l":120521.5,"c":120524.2,"v":16200,"usd":0.13438041}
{"ts":1752803580000,"o":120524.2,"h":120543.4,"l":120513.7,"c":120524.7,"v":137000,"usd":1.1366858}
{"ts":1752803640000,"o":120524.7,"h":120532.4,"l":120476.8,"c":120494.5,"v":239400,"usd":1.98671638}
{"ts":1752803700000,"o":120494.5,"h":120564.3,"l":120513.1,"c":120517.9,"v":214300,"usd":1.77785522}
{"ts":1752803760000,"o":120517.9,"h":120564.4,"l":120502.2,"c":120528.9,"v":457100,"usd":3.79141176}
{"ts":1752803820000,"o":120528.9,"h":120579.2,"l":120563.7,"c":120579.2,"v":37100,"usd":0.30769952}
{"ts":1752803880000,"o":120579.2,"h":120579,"l":120544.2,"c":120569.3,"v":18900,"usd":0.15675588}
{"ts":1752803940000,"o":120569.3,"h":120569.3,"l":120514.6,"c":120540.1,"v":27600,"usd":0.22897069}
{"ts":1752804000000,"o":120540.1,"h":120559.4,"l":120500.1,"c":120541,"v":385600,"usd":3.1995823}
{"ts":1752804060000,"o":120541,"h":120553.6,"l":120490,"c":120490.4,"v":14100,"usd":0.11699036}
{"ts":1752804120000,"o":120490.4,"h":120476.9,"l":120364,"c":120443.2,"v":409200,"usd":3.39667058}
{"ts":1752804180000,"o":120443.2,"h":120452.6,"l":120400.1,"c":120448.7,"v":219300,"usd":1.82114307}
{"ts":1752804240000,"o":120448.7,"h":120448.8,"l":120360,"c":120360.1,"v":482300,"usd":4.00573687}
{"ts":1752804300000,"o":120360.1,"h":120360,"l":120260.1,"c":120327.7,"v":178100,"usd":1.48062242}
{"ts":1752804360000,"o":120327.7,"h":120400,"l":120320.5,"c":120330.1,"v":187900,"usd":1.56124147}
{"ts":1752804420000,"o":120330.1,"h":120330,"l":120127.5,"c":120197.5,"v":492500,"usd":4.09719607}
{"ts":1752804480000,"o":120197.5,"h":120260.8,"l":120090.7,"c":120190.9,"v":616600,"usd":5.13153}
{"ts":1752804540000,"o":120190.9,"h":120300,"l":120162.7,"c":120287.1,"v":419800,"usd":3.49261503}
{"ts":1752804600000,"o":120287.1,"h":120351.5,"l":120263.3,"c":120300.2,"v":282200,"usd":2.34539609}
{"ts":1752804660000,"o":120300.2,"h":120398.2,"l":120300.1,"c":120364.9,"v":259600,"usd":2.15696601}
{"ts":1752804720000,"o":120364.9,"h":120420,"l":120355.3,"c":120419.5,"v":388800,"usd":3.22950334}
{"ts":1752804780000,"o":120419.5,"h":120437.3,"l":120366.1,"c":120437.3,"v":85000,"usd":0.70600936}
{"ts":1752804840000,"o":120437.3,"h":120449.8,"l":120331,"c":120349.9,"v":292800,"usd":2.4319228}
{"ts":1752804900000,"o":120349.9,"h":120352.8,"l":120300,"c":120300,"v":236200,"usd":1.96290133}
{"ts":1752804960000,"o":120300,"h":120270,"l":120158.8,"c":120161.7,"v":255100,"usd":2.12207034}
{"ts":1752805020000,"o":120161.7,"h":120204.9,"l":120149,"c":120180,"v":298500,"usd":2.48365263}
{"ts":1752805080000,"o":120180,"h":120182.7,"l":120100,"c":120100,"v":236000,"usd":1.96459765}
{"ts":1752805140000,"o":120100,"h":120137.7,"l":120060,"c":120129.1,"v":295200,"usd":2.4584639}
{"ts":1752805200000,"o":120129.1,"h":120193.7,"l":120094.9,"c":120193.7,"v":46400,"usd":0.38627111}
{"ts":1752805260000,"o":120193.7,"h":120192.2,"l":120123.1,"c":120123.1,"v":76800,"usd":0.6392274}
{"ts":1752805320000,"o":120123.1,"h":120169.4,"l":120125.8,"c":120169.3,"v":37700,"usd":0.31377985}
{"ts":1752805380000,"o":120169.3,"h":120193.5,"l":120131.5,"c":120162.5,"v":166000,"usd":1.38134872}
{"ts":1752805440000,"o":120162.5,"h":120157.7,"l":120150.8,"c":120157.7,"v":93500,"usd":0.77816665}
{"ts":1752805500000,"o":120157.7,"h":120247.6,"l":120180.6,"c":120247.6,"v":155600,"usd":1.29440036}
{"ts":1752805560000,"o":120247.6,"h":120285.1,"l":120217.7,"c":120272.9,"v":65100,"usd":0.54129458}
{"ts":1752805620000,"o":120272.9,"h":120268,"l":120259.9,"c":120263.6,"v":154200,"usd":1.28219265}
{"ts":1752805680000,"o":120263.6,"h":120449.6,"l":120263.7,"c":120449.6,"v":1543100,"usd":12.81283159}
{"ts":1752805740000,"o":120449.6,"h":120509.9,"l":120434.1,"c":120450,"v":345500,"usd":2.86774081}
{"ts":1752805800000,"o":120450,"h":120474.2,"l":120411,"c":120411.4,"v":208200,"usd":1.7286098}
{"ts":1752805860000,"o":120411.4,"h":120404.5,"l":120354.4,"c":120354.4,"v":23300,"usd":0.19352232}
{"ts":1752805920000,"o":120354.4,"h":120380.9,"l":120305.7,"c":120380.9,"v":142800,"usd":1.18678049}
{"ts":1752805980000,"o":120380.9,"h":120392.4,"l":120368.9,"c":120368.9,"v":86000,"usd":0.71444396}
{"ts":1752806040000,"o":120368.9,"h":120432.5,"l":120400.1,"c":120421.9,"v":124100,"usd":1.03057581}
{"ts":1752806100000,"o":120421.9,"h":120552,"l":120470,"c":120551.9,"v":37400,"usd":0.31039337}
{"ts":1752806160000,"o":120551.9,"h":120579.9,"l":120466.8,"c":120499.6,"v":130100,"usd":1.0792474}
{"ts":1752806220000,"o":120499.6,"h":120548,"l":120513.3,"c":120519.7,"v":14800,"usd":0.12279214}
{"ts":1752806280000,"o":120519.7,"h":120519.7,"l":120467.8,"c":120472.6,"v":11800,"usd":0.09794474}
{"ts":1752806340000,"o":120472.6,"h":120534.7,"l":120460.2,"c":120516,"v":289800,"usd":2.40510784}
{"ts":1752806400000,"o":120516,"h":120594.1,"l":120517,"c":120528.1,"v":42900,"usd":0.35593817}
{"ts":1752806460000,"o":120528.1,"h":120565.8,"l":120432,"c":120449.8,"v":198700,"usd":1.64880094}
{"ts":1752806520000,"o":120449.8,"h":120501.1,"l":120432.5,"c":120490,"v":43600,"usd":0.3619458}
{"ts":1752806580000,"o":120490,"h":120486.8,"l":120431.7,"c":120432.2,"v":68400,"usd":0.5679414}
{"ts":1752806640000,"o":120432.2,"h":120494.7,"l":120494.6,"c":120494.6,"v":40600,"usd":0.33694346}
{"ts":1752806700000,"o":120494.6,"h":120523.6,"l":120463.1,"c":120485.4,"v":210700,"usd":1.74881921}
{"ts":1752806760000,"o":120485.4,"h":120473.6,"l":120428.4,"c":120464.3,"v":230000,"usd":1.90969354}
{"ts":1752806820000,"o":120464.3,"h":120487.5,"l":120353.1,"c":120370.1,"v":194000,"usd":1.61149182}
{"ts":1752806880000,"o":120370.1,"h":120364.3,"l":120279.9,"c":120340.5,"v":139300,"usd":1.15763773}
{"ts":1752806940000,"o":120340.5,"h":120358.5,"l":120322.4,"c":120348.6,"v":1500,"usd":0.01246524}
{"ts":1752807000000,"o":120348.6,"h":120381.9,"l":120291.5,"c":120344.4,"v":10440800,"usd":86.78157977}
{"ts":1752807060000,"o":120344.4,"h":120366.1,"l":120318.9,"c":120318.9,"v":43900,"usd":0.36476626}
{"ts":1752807120000,"o":120318.9,"h":120399.3,"l":120280.6,"c":120399.2,"v":84600,"usd":0.703083}
{"ts":1752807180000,"o":120399.2,"h":120380.4,"l":120300,"c":120300,"v":11600,"usd":0.09636692}
{"ts":1752807240000,"o":120300,"h":120345.3,"l":120291.3,"c":120331.5,"v":89000,"usd":0.73968358}
{"ts":1752807300000,"o":120331.5,"h":120385.9,"l":120348,"c":120358.5,"v":73900,"usd":0.61404331}
{"ts":1752807360000,"o":120358.5,"h":120371.4,"l":120348.7,"c":120354.6,"v":153400,"usd":1.27454799}
{"ts":1752807420000,"o":120354.6,"h":120362.1,"l":120319,"c":120319,"v":229800,"usd":1.90941988}
{"ts":1752807480000,"o":120319,"h":120312.2,"l":120273.5,"c":120273.5,"v":310100,"usd":2.57782334}
{"ts":1752807540000,"o":120273.5,"h":120257.4,"l":120230,"c":120243.6,"v":197700,"usd":1.64423646}
{"ts":1752807600000,"o":120243.6,"h":120277.2,"l":120250,"c":120250,"v":61700,"usd":0.51308171}
{"ts":1752807660000,"o":120250,"h":120305.1,"l":120208.2,"c":120208.2,"v":205500,"usd":1.70894927}
{"ts":1752807720000,"o":120208.2,"h":120230.5,"l":120170.1,"c":120170.1,"v":159500,"usd":1.32676407}
{"ts":1752807780000,"o":120170.1,"h":120275.7,"l":120170.1,"c":120275.7,"v":196300,"usd":1.6329511}
{"ts":1752807840000,"o":120275.7,"h":120219.1,"l":120147.2,"c":120147.2,"v":156300,"usd":1.30063524}
{"ts":1752807900000,"o":120147.2,"h":120150.4,"l":120100,"c":120130.7,"v":230300,"usd":1.91713604}
{"ts":1752807960000,"o":120130.7,"h":120206.7,"l":120130.1,"c":120190,"v":247600,"usd":2.06029769}
{"ts":1752808020000,"o":120190,"h":120160.1,"l":120144.3,"c":120160.1,"v":130100,"usd":1.08278067}
{"ts":1752808080000,"o":120160.1,"h":120215.2,"l":120148.6,"c":120215.2,"v":144000,"usd":1.19826688}
{"ts":1752808140000,"o":120215.2,"h":120264.2,"l":120170.1,"c":120186.1,"v":45800,"usd":0.38097551}
{"ts":1752808200000,"o":120186.1,"h":120171.3,"l":120161.1,"c":120161.1,"v":97500,"usd":0.81134639}
{"ts":1752808260000,"o":120161.1,"h":120238.7,"l":120171.3,"c":120214.2,"v":428200,"usd":3.56193089}
{"ts":1752808320000,"o":120214.2,"h":120211.9,"l":120197.3,"c":120211.9,"v":26400,"usd":0.21963895}
{"ts":1752808380000,"o":120211.9,"h":120270.4,"l":120216.4,"c":120270.4,"v":14100,"usd":0.11728273}
{"ts":1752808440000,"o":120270.4,"h":120330.6,"l":120270.4,"c":120300,"v":349600,"usd":2.90569579}
{"ts":1752808500000,"o":120300,"h":120299.8,"l":120252.2,"c":120299.8,"v":161600,"usd":1.3437769}
{"ts":1752808560000,"o":120299.8,"h":120345.9,"l":120264.2,"c":120309.5,"v":140800,"usd":1.17017486}
{"ts":1752808620000,"o":120309.5,"h":120332,"l":120280.2,"c":120322.1,"v":72700,"usd":0.6042745}
{"ts":1752808680000,"o":120322.1,"h":120346,"l":120310.1,"c":120330.4,"v":612200,"usd":5.08754671}
{"ts":1752808740000,"o":120330.4,"h":120356.4,"l":120268.7,"c":120276.3,"v":189700,"usd":1.57667713}
{"ts":1752808800000,"o":120276.3,"h":120380,"l":120264.2,"c":120335.7,"v":560800,"usd":4.66058423}
{"ts":1752808860000,"o":120335.7,"h":120334.9,"l":120267.7,"c":120272.1,"v":910700,"usd":7.57028836}
{"ts":1752808920000,"o":120272.1,"h":120271.4,"l":120161.9,"c":120161.9,"v":96000,"usd":0.79861589}
{"ts":1752808980000,"o":120161.9,"h":120253.6,"l":120152,"c":120233.5,"v":253800,"usd":2.11212832}
{"ts":1752809040000,"o":120233.5,"h":120228.9,"l":120187.8,"c":120220.3,"v":130400,"usd":1.08471432}
{"ts":1752809100000,"o":120220.3,"h":120228.3,"l":120193.8,"c":120228.3,"v":47300,"usd":0.39348802}
{"ts":1752809160000,"o":120228.3,"h":120232.9,"l":120179.7,"c":120179.7,"v":41200,"usd":0.3427331}
{"ts":1752809220000,"o":120179.7,"h":120182.5,"l":120152.3,"c":120168,"v":63700,"usd":0.53007491}
{"ts":1752809280000,"o":120168,"h":120251.9,"l":120152.3,"c":120236.6,"v":86200,"usd":0.71699458}
{"ts":1752809340000,"o":120236.6,"h":120248.4,"l":120209.7,"c":120209.7,"v":490000,"usd":4.07547198}
{"ts":1752809400000,"o":120209.7,"h":120205.5,"l":120202.5,"c":120205.5,"v":15800,"usd":0.13144347}
{"ts":1752809460000,"o":120205.5,"h":120227.5,"l":120206,"c":120223,"v":2600,"usd":0.02162696}
{"ts":1752809520000,"o":120223,"h":120211.5,"l":120202.8,"c":120211.5,"v":25600,"usd":0.21295986}
{"ts":1752809580000,"o":120211.5,"h":120227.6,"l":120200,"c":120200,"v":158600,"usd":1.31924296}
{"ts":1752809640000,"o":120200,"h":120197.6,"l":120152.2,"c":120197.6,"v":69600,"usd":0.57922875}
{"ts":1752809700000,"o":120197.6,"h":120254.5,"l":120197.6,"c":120213.6,"v":213500,"usd":1.77588613}
{"ts":1752809760000,"o":120213.6,"h":120278,"l":120198.5,"c":120276,"v":556800,"usd":4.63122188}
{"ts":1752809820000,"o":120276,"h":120308.9,"l":120250.7,"c":120308.9,"v":59700,"usd":0.49629813}
{"ts":1752809880000,"o":120308.9,"h":120302.1,"l":120246,"c":120302.1,"v":240500,"usd":1.99966224}
{"ts":1752809940000,"o":120302.1,"h":120333.5,"l":120302.2,"c":120333.5,"v":103300,"usd":0.85855316}
{"ts":1752810000000,"o":120333.5,"h":120363.3,"l":120333.5,"c":120363.2,"v":57800,"usd":0.480292}
{"ts":1752810060000,"o":120363.2,"h":120359.9,"l":120322.8,"c":120359.9,"v":155800,"usd":1.29485254}
{"ts":1752810120000,"o":120359.9,"h":120442.7,"l":120385.4,"c":120406.4,"v":84300,"usd":0.70012745}
{"ts":1752810180000,"o":120406.4,"h":120457.9,"l":120400.9,"c":120457.9,"v":66200,"usd":0.54964537}
{"ts":1752810240000,"o":120457.9,"h":120457.8,"l":120431.9,"c":120431.9,"v":3300,"usd":0.02739748}
{"ts":1752810300000,"o":120431.9,"h":120479.7,"l":120431.8,"c":120458.1,"v":180600,"usd":1.499312}
{"ts":1752810360000,"o":120458.1,"h":120639.9,"l":120492,"c":120564.3,"v":749400,"usd":6.21491531}
{"ts":1752810420000,"o":120564.3,"h":120598.8,"l":120564.6,"c":120588.3,"v":5100,"usd":0.04229272}
{"ts":1752810480000,"o":120588.3,"h":120578.9,"l":120532.6,"c":120532.6,"v":355200,"usd":2.94610438}
{"ts":1752810540000,"o":120532.6,"h":120515.4,"l":120483.1,"c":120507.9,"v":128500,"usd":1.06642888}
{"ts":1752810600000,"o":120507.9,"h":120513.3,"l":120377,"c":120377,"v":157200,"usd":1.30524782}
{"ts":1752810660000,"o":120377,"h":120415.1,"l":120382.8,"c":120384,"v":87200,"usd":0.72422366}
{"ts":1752810720000,"o":120384,"h":120394.9,"l":120327.5,"c":120392.8,"v":216400,"usd":1.79789763}
{"ts":1752810780000,"o":120392.8,"h":120420.2,"l":120373.2,"c":120412.9,"v":28500,"usd":0.23672281}
{"ts":1752810840000,"o":120412.9,"h":120412.8,"l":120379.1,"c":120379.3,"v":26100,"usd":0.21679543}
{"ts":1752810900000,"o":120379.3,"h":120425.6,"l":120380,"c":120406.4,"v":10000,"usd":0.08305012}
{"ts":1752810960000,"o":120406.4,"h":120386.2,"l":120360.4,"c":120386,"v":17500,"usd":0.14537326}
{"ts":1752811020000,"o":120386,"h":120386,"l":120368.3,"c":120384.8,"v":38000,"usd":0.31569133}
{"ts":1752811080000,"o":120384.8,"h":120422.7,"l":120390,"c":120415,"v":26900,"usd":0.22341441}
{"ts":1752811140000,"o":120415,"h":120418.8,"l":120379.1,"c":120379.1,"v":138700,"usd":1.15186818}
{"ts":1752811200000,"o":120379.1,"h":120391.2,"l":120349,"c":120391.2,"v":39200,"usd":0.32571512}
{"ts":1752811260000,"o":120391.2,"h":120399.2,"l":120317.2,"c":120317.2,"v":51200,"usd":0.42535942}
{"ts":1752811320000,"o":120317.2,"h":120347.4,"l":120314.8,"c":120314.8,"v":117700,"usd":0.97804707}
{"ts":1752811380000,"o":120314.8,"h":120315.6,"l":120283.6,"c":120286.8,"v":168800,"usd":1.40322022}
{"ts":1752811440000,"o":120286.8,"h":120304.8,"l":120221.4,"c":120222.4,"v":540300,"usd":4.49274236}
{"ts":1752811500000,"o":120222.4,"h":120218,"l":120144.7,"c":120144.7,"v":507400,"usd":4.22164273}
{"ts":1752811560000,"o":120144.7,"h":120175.1,"l":120118.9,"c":120118.9,"v":144500,"usd":1.20266036}
{"ts":1752811620000,"o":120118.9,"h":120161.8,"l":120118.9,"c":120130.2,"v":170400,"usd":1.41822122}
{"ts":1752811680000,"o":120130.2,"h":120130.8,"l":120130.8,"c":120130.8,"v":900,"usd":0.00749187}
{"ts":1752811740000,"o":120130.8,"h":120136.4,"l":120130,"c":120130,"v":212400,"usd":1.76801816}
{"ts":1752811800000,"o":120130,"h":120131.1,"l":120040.9,"c":120066,"v":361900,"usd":3.01332799}
{"ts":1752811860000,"o":120066,"h":120069.8,"l":119978.5,"c":120031.5,"v":530300,"usd":4.41802938}
{"ts":1752811920000,"o":120031.5,"h":120030,"l":119970,"c":119970,"v":235300,"usd":1.96071869}
{"ts":1752811980000,"o":119970,"h":120057.5,"l":119900,"c":120057.5,"v":980200,"usd":8.17257957}
{"ts":1752812040000,"o":120057.5,"h":120100,"l":120031.7,"c":120041.9,"v":210600,"usd":1.75366054}
{"ts":1752812100000,"o":120041.9,"h":120044.2,"l":120031.2,"c":120044.2,"v":62500,"usd":0.52067303}
{"ts":1752812160000,"o":120044.2,"h":120087.4,"l":120014.5,"c":120021.2,"v":54100,"usd":0.4506134}
{"ts":1752812220000,"o":120021.2,"h":120074.1,"l":120009.4,"c":120074.1,"v":135100,"usd":1.12541647}
{"ts":1752812280000,"o":120074.1,"h":120067.9,"l":120022.8,"c":120047.8,"v":83800,"usd":0.69800732}
{"ts":1752812340000,"o":120047.8,"h":120071.3,"l":120056.6,"c":120056.6,"v":35600,"usd":0.29649534}
{"ts":1752812400000,"o":120056.6,"h":120047.9,"l":119993.9,"c":119993.9,"v":96000,"usd":0.79974447}
{"ts":1752812460000,"o":119993.9,"h":120013.1,"l":119982.3,"c":120013.1,"v":4600,"usd":0.03833594}
{"ts":1752812520000,"o":120013.1,"h":120063.8,"l":120038.4,"c":120050.1,"v":69800,"usd":0.58144856}
{"ts":1752812580000,"o":120050.1,"h":120041.4,"l":120025.3,"c":120025.3,"v":114900,"usd":0.95719576}
{"ts":1752812640000,"o":120025.3,"h":120010.5,"l":119985.1,"c":120006,"v":39800,"usd":0.33169987}
{"ts":1752812700000,"o":120006,"h":120006,"l":120006,"c":120006,"v":10200,"usd":0.08499558}
{"ts":1752812760000,"o":120006,"h":120067.5,"l":120006,"c":120046,"v":309200,"usd":2.57580611}
{"ts":1752812820000,"o":120046,"h":120135.3,"l":120067.3,"c":120120,"v":116400,"usd":0.96940433}
{"ts":1752812880000,"o":120120,"h":120150,"l":120132.1,"c":120132.1,"v":16200,"usd":0.13484173}
{"ts":1752812940000,"o":120132.1,"h":120194.6,"l":120144.3,"c":120194.6,"v":36000,"usd":0.29960076}
{"ts":1752813000000,"o":120194.6,"h":120237,"l":120194.6,"c":120237,"v":104600,"usd":0.87013013}
{"ts":1752813060000,"o":120237,"h":120343.3,"l":120237,"c":120288.3,"v":583800,"usd":4.85241952}
{"ts":1752813120000,"o":120288.3,"h":120280.5,"l":120236,"c":120274.8,"v":78300,"usd":0.65117653}
{"ts":1752813180000,"o":120274.8,"h":120284,"l":120250.5,"c":120279.8,"v":262300,"usd":2.18116028}
{"ts":1752813240000,"o":120279.8,"h":120343.1,"l":120304.3,"c":120343.1,"v":202300,"usd":1.68131031}
{"ts":1752813300000,"o":120343.1,"h":120350.1,"l":120327.8,"c":120349.5,"v":115000,"usd":0.9556163}
{"ts":1752813360000,"o":120349.5,"h":120456.1,"l":120360,"c":120400,"v":166700,"usd":1.38428455}
{"ts":1752813420000,"o":120400,"h":120426,"l":120400,"c":120407.6,"v":73100,"usd":0.60709803}
{"ts":1752813480000,"o":120407.6,"h":120466.2,"l":120416.7,"c":120456.9,"v":268000,"usd":2.22533117}
{"ts":1752813540000,"o":120456.9,"h":120456.9,"l":120442.7,"c":120450,"v":268200,"usd":2.22673703}
{"ts":1752813600000,"o":120450,"h":120459.8,"l":120459.8,"c":120459.8,"v":1000,"usd":0.0083015}
{"ts":1752813660000,"o":120459.8,"h":120498.3,"l":120459.8,"c":120474.4,"v":42700,"usd":0.35445621}
{"ts":1752813720000,"o":120474.4,"h":120469.6,"l":120409.8,"c":120420.3,"v":119400,"usd":0.99136303}
{"ts":1752813780000,"o":120420.3,"h":120425.2,"l":120417.7,"c":120425.2,"v":110900,"usd":0.92095791}
{"ts":1752813840000,"o":120425.2,"h":120409.2,"l":120408.6,"c":120409.2,"v":131200,"usd":1.08961921}
{"ts":1752813900000,"o":120409.2,"h":120417.5,"l":120384.1,"c":120417.5,"v":118800,"usd":0.98668036}
{"ts":1752813960000,"o":120417.5,"h":120577.9,"l":120426.6,"c":120572.8,"v":825600,"usd":6.84919579}
{"ts":1752814020000,"o":120572.8,"h":120591.4,"l":120551.8,"c":120590.9,"v":422700,"usd":3.50586434}
{"ts":1752814080000,"o":120590.9,"h":120586.5,"l":120575,"c":120586.5,"v":56900,"usd":0.47188232}
{"ts":1752814140000,"o":120586.5,"h":120574.9,"l":120550.5,"c":120554.6,"v":17200,"usd":0.14266361}
{"ts":1752814200000,"o":120554.6,"h":120573.6,"l":120557.3,"c":120559.8,"v":66800,"usd":0.55407536}
{"ts":1752814260000,"o":120559.8,"h":120579.8,"l":120574.4,"c":120574.4,"v":90000,"usd":0.74640516}
{"ts":1752814320000,"o":120574.4,"h":120599.8,"l":120579.9,"c":120595.7,"v":12200,"usd":0.10116379}
{"ts":1752814380000,"o":120595.7,"h":120619.9,"l":120595,"c":120608.4,"v":164200,"usd":1.36149714}
{"ts":1752814440000,"o":120608.4,"h":120600,"l":120593.2,"c":120593.2,"v":700,"usd":0.00580441}
{"ts":1752814500000,"o":120593.2,"h":120630,"l":120588.3,"c":120630,"v":99600,"usd":0.82590294}
{"ts":1752814560000,"o":120630,"h":120642.8,"l":120600,"c":120624,"v":22900,"usd":0.18983185}
{"ts":1752814620000,"o":120624,"h":120615,"l":120577.2,"c":120577.2,"v":210900,"usd":1.7488013}
{"ts":1752814680000,"o":120577.2,"h":120600,"l":120550.3,"c":120595.4,"v":71000,"usd":0.5889388}
{"ts":1752814740000,"o":120595.4,"h":120595.3,"l":120561.4,"c":120561.4,"v":89400,"usd":0.74152255}
{"ts":1752814800000,"o":120561.4,"h":120570.5,"l":120564.4,"c":120564.4,"v":9300,"usd":0.07713507}
{"ts":1752814860000,"o":120564.4,"h":120579.8,"l":120557.9,"c":120562.7,"v":28100,"usd":0.23307934}
{"ts":1752814920000,"o":120562.7,"h":120576,"l":120561.8,"c":120561.8,"v":10000,"usd":0.08294352}
{"ts":1752814980000,"o":120561.8,"h":120564.9,"l":120538.5,"c":120554.7,"v":76900,"usd":0.63793967}
{"ts":1752815040000,"o":120554.7,"h":120545.2,"l":120436,"c":120458.8,"v":630000,"usd":5.22798483}
{"ts":1752815100000,"o":120458.8,"h":120475.5,"l":120341.8,"c":120382.2,"v":702800,"usd":5.83720466}
{"ts":1752815160000,"o":120382.2,"h":120538.8,"l":120401.3,"c":120533.6,"v":676600,"usd":5.61661195}
{"ts":1752815220000,"o":120533.6,"h":120533.5,"l":120480.5,"c":120480.6,"v":346000,"usd":2.87130328}
{"ts":1752815280000,"o":120480.6,"h":120487.9,"l":120455.1,"c":120455.1,"v":82800,"usd":0.68728814}
{"ts":1752815340000,"o":120455.1,"h":120477,"l":120425.8,"c":120477,"v":135300,"usd":1.12327557}
{"ts":1752815400000,"o":120477,"h":120565.2,"l":120405.8,"c":120488.9,"v":2044400,"usd":16.96966817}
{"ts":1752815460000,"o":120488.9,"h":120522.7,"l":120397.7,"c":120516.4,"v":373800,"usd":3.10365921}
{"ts":1752815520000,"o":120516.4,"h":120574.1,"l":120510.5,"c":120574.1,"v":480000,"usd":3.98234786}
{"ts":1752815580000,"o":120574.1,"h":120659.2,"l":120576.3,"c":120607.9,"v":858300,"usd":7.11642979}
{"ts":1752815640000,"o":120607.9,"h":120760.6,"l":120631.7,"c":120754.4,"v":728300,"usd":6.03370667}
{"ts":1752815700000,"o":120754.4,"h":120816.5,"l":120704,"c":120721.1,"v":1348800,"usd":11.16926585}
{"ts":1752815760000,"o":120721.1,"h":120761.8,"l":120672.9,"c":120685.2,"v":486300,"usd":4.02901765}
{"ts":1752815820000,"o":120685.2,"h":120761.8,"l":120673.5,"c":120687,"v":344200,"usd":2.8513021}
{"ts":1752815880000,"o":120687,"h":120732,"l":120535.9,"c":120657.8,"v":1964100,"usd":16.28005402}
{"ts":1752815940000,"o":120657.8,"h":120636.3,"l":120594.1,"c":120608.2,"v":44400,"usd":0.36815631}
{"ts":1752816000000,"o":120608.2,"h":120699.9,"l":120601.4,"c":120686.3,"v":154700,"usd":1.28226777}
{"ts":1752816060000,"o":120686.3,"h":120675.6,"l":120660.8,"c":120675.6,"v":20100,"usd":0.16657494}
{"ts":1752816120000,"o":120675.6,"h":120714.2,"l":120646.5,"c":120714.2,"v":137700,"usd":1.14110047}
{"ts":1752816180000,"o":120714.2,"h":120771.5,"l":120678,"c":120738.4,"v":656600,"usd":5.43974907}
{"ts":1752816240000,"o":120738.4,"h":120733.8,"l":120685.1,"c":120685.2,"v":159700,"usd":1.32295008}
{"ts":1752816300000,"o":120685.2,"h":120712.3,"l":120691.8,"c":120691.9,"v":30400,"usd":0.25185976}
{"ts":1752816360000,"o":120691.9,"h":120706.5,"l":120647.1,"c":120706.5,"v":291000,"usd":2.41172284}
{"ts":1752816420000,"o":120706.5,"h":120762.6,"l":120682.9,"c":120737.9,"v":172300,"usd":1.42721494}
{"ts":1752816480000,"o":120737.9,"h":120723.3,"l":120711.8,"c":120711.8,"v":19700,"usd":0.16319562}
{"ts":1752816540000,"o":120711.8,"h":120726.3,"l":120690.4,"c":120726.3,"v":39500,"usd":0.32724996}
{"ts":1752816600000,"o":120726.3,"h":120721.4,"l":120717.9,"c":120717.9,"v":34800,"usd":0.2882703}
{"ts":1752816660000,"o":120717.9,"h":120727.2,"l":120667.3,"c":120667.3,"v":49500,"usd":0.4100821}
{"ts":1752816720000,"o":120667.3,"h":120668.7,"l":120645.1,"c":120645.1,"v":58300,"usd":0.48319658}
{"ts":1752816780000,"o":120645.1,"h":120682.4,"l":120650,"c":120662.4,"v":66100,"usd":0.54778028}
{"ts":1752816840000,"o":120662.4,"h":120662.4,"l":120622.4,"c":120649.9,"v":93900,"usd":0.77845687}
{"ts":1752816900000,"o":120649.9,"h":120649.9,"l":120643.5,"c":120643.5,"v":2900,"usd":0.02403661}
{"ts":1752816960000,"o":120643.5,"h":120636.8,"l":120536,"c":120536,"v":531600,"usd":4.40926702}
{"ts":1752817020000,"o":120536,"h":120600,"l":120543,"c":120553.8,"v":117100,"usd":0.97136682}
{"ts":1752817080000,"o":120553.8,"h":120540.4,"l":120510.8,"c":120540.4,"v":216900,"usd":1.79966394}
{"ts":1752817140000,"o":120540.4,"h":120578.8,"l":120517.6,"c":120544.9,"v":140500,"usd":1.16552557}
{"ts":1752817200000,"o":120544.9,"h":120580.4,"l":120534.8,"c":120534.8,"v":31000,"usd":0.25717483}
{"ts":1752817260000,"o":120534.8,"h":120574.9,"l":120527.5,"c":120527.5,"v":16700,"usd":0.13854711}
{"ts":1752817320000,"o":120527.5,"h":120518.4,"l":120512.2,"c":120512.2,"v":22700,"usd":0.18835485}
{"ts":1752817380000,"o":120512.2,"h":120500.1,"l":120500,"c":120500.1,"v":41400,"usd":0.34356658}
{"ts":1752817440000,"o":120500.1,"h":120507.4,"l":120500,"c":120500,"v":19400,"usd":0.16099153}
{"ts":1752817500000,"o":120500,"h":120510.5,"l":120448,"c":120448,"v":255500,"usd":2.12056073}
{"ts":1752817560000,"o":120448,"h":120523,"l":120440.1,"c":120523,"v":20100,"usd":0.16688425}
{"ts":1752817620000,"o":120523,"h":120529.7,"l":120507.6,"c":120507.6,"v":19500,"usd":0.16179066}
{"ts":1752817680000,"o":120507.6,"h":120514.3,"l":120514.3,"c":120514.3,"v":30200,"usd":0.25059356}
{"ts":1752817740000,"o":120514.3,"h":120535.6,"l":120472.6,"c":120472.6,"v":280200,"usd":2.32479647}
{"ts":1752817800000,"o":120472.6,"h":120550,"l":120536.2,"c":120550,"v":136800,"usd":1.13493293}
{"ts":1752817860000,"o":120550,"h":120594.5,"l":120578.4,"c":120587.4,"v":61700,"usd":0.51165626}
{"ts":1752817920000,"o":120587.4,"h":120600,"l":120574.5,"c":120600,"v":267300,"usd":2.21685871}
{"ts":1752817980000,"o":120600,"h":120642.7,"l":120614.3,"c":120615.8,"v":127300,"usd":1.05542543}
{"ts":1752818040000,"o":120615.8,"h":120649.9,"l":120604.2,"c":120649.9,"v":2600,"usd":0.02155784}
{"ts":1752818100000,"o":120649.9,"h":120721.9,"l":120650,"c":120688.8,"v":306100,"usd":2.53644355}
{"ts":1752818160000,"o":120688.8,"h":120721,"l":120672.9,"c":120672.9,"v":101600,"usd":0.84176057}
{"ts":1752818220000,"o":120672.9,"h":120673,"l":120668.9,"c":120668.9,"v":13700,"usd":0.11353309}
{"ts":1752818280000,"o":120668.9,"h":120758.7,"l":120668.9,"c":120748.3,"v":753600,"usd":6.24246077}
{"ts":1752818340000,"o":120748.3,"h":120788.9,"l":120748.1,"c":120772.4,"v":36700,"usd":0.30391084}
{"ts":1752818400000,"o":120772.4,"h":120772.4,"l":120703.1,"c":120713.5,"v":97700,"usd":0.80918474}
{"ts":1752818460000,"o":120713.5,"h":120830,"l":120749.9,"c":120830,"v":55000,"usd":0.45533602}
{"ts":1752818520000,"o":120830,"h":120970.9,"l":120812.1,"c":120943.9,"v":2562700,"usd":21.19200033}
{"ts":1752818580000,"o":120943.9,"h":120979.2,"l":120806.6,"c":120806.6,"v":1666100,"usd":13.77754079}
{"ts":1752818640000,"o":120806.6,"h":120806.6,"l":120589.9,"c":120625.6,"v":927200,"usd":7.68450975}
{"ts":1752818700000,"o":120625.6,"h":120609.8,"l":120514,"c":120609.8,"v":1188700,"usd":9.85940039}
{"ts":1752818760000,"o":120609.8,"h":120679.1,"l":120628.7,"c":120628.7,"v":109600,"usd":0.90839339}
{"ts":1752818820000,"o":120628.7,"h":120699.9,"l":120569,"c":120569,"v":47200,"usd":0.39124809}
{"ts":1752818880000,"o":120569,"h":120568.3,"l":120438,"c":120453.5,"v":1415600,"usd":11.74516892}
{"ts":1752818940000,"o":120453.5,"h":120499.4,"l":120437.9,"c":120499.4,"v":32600,"usd":0.27059291}
{"ts":1752819000000,"o":120499.4,"h":120542.2,"l":120469.9,"c":120490.2,"v":171200,"usd":1.42081216}
{"ts":1752819060000,"o":120490.2,"h":120490.2,"l":120437.9,"c":120455.2,"v":17300,"usd":0.14363774}
{"ts":1752819120000,"o":120455.2,"h":120564.9,"l":120492.7,"c":120506,"v":502800,"usd":4.17120838}
{"ts":1752819180000,"o":120506,"h":120566.3,"l":120507.3,"c":120559.1,"v":24300,"usd":0.20158091}
{"ts":1752819240000,"o":120559.1,"h":120569.5,"l":120540.2,"c":120540.2,"v":329500,"usd":2.73330059}
{"ts":1752819300000,"o":120540.2,"h":120599.9,"l":120567.4,"c":120567.4,"v":132700,"usd":1.10033588}
{"ts":1752819360000,"o":120567.4,"h":120572.9,"l":120470,"c":120472.2,"v":7100,"usd":0.05890826}
{"ts":1752819420000,"o":120472.2,"h":120488,"l":120467.4,"c":120467.4,"v":100600,"usd":0.8349406}
{"ts":1752819480000,"o":120467.4,"h":120520.8,"l":120467.5,"c":120520.8,"v":97500,"usd":0.80920269}
{"ts":1752819540000,"o":120520.8,"h":120520.7,"l":120502.3,"c":120505.5,"v":14400,"usd":0.11949605}
{"ts":1752819600000,"o":120505.5,"h":120523.6,"l":120454.1,"c":120491.9,"v":33600,"usd":0.27889948}
{"ts":1752819660000,"o":120491.9,"h":120465,"l":120437.9,"c":120442.6,"v":237000,"usd":1.96774335}
{"ts":1752819720000,"o":120442.6,"h":120477.3,"l":120443.9,"c":120477.3,"v":29200,"usd":0.2424285}
{"ts":1752819780000,"o":120477.3,"h":120459,"l":120459,"c":120459,"v":11800,"usd":0.09795888}
{"ts":1752819840000,"o":120459,"h":120461,"l":120460.9,"c":120460.9,"v":2000,"usd":0.0166028}
{"ts":1752819900000,"o":120460.9,"h":120460.9,"l":120437.8,"c":120437.8,"v":4700,"usd":0.03902213}
{"ts":1752819960000,"o":120437.8,"h":120437.8,"l":120425.9,"c":120425.9,"v":5200,"usd":0.04317944}
{"ts":1752820020000,"o":120425.9,"h":120418.5,"l":120399.1,"c":120399.1,"v":26400,"usd":0.21926184}
{"ts":1752820080000,"o":120399.1,"h":120399,"l":120388.5,"c":120388.6,"v":75100,"usd":0.62380889}
{"ts":1752820140000,"o":120388.6,"h":120392.7,"l":120367.1,"c":120370.1,"v":216400,"usd":1.79762636}
{"ts":1752820200000,"o":120370.1,"h":120370,"l":120318.9,"c":120319,"v":156300,"usd":1.29883768}
{"ts":1752820260000,"o":120319,"h":120374.9,"l":120310.1,"c":120336.3,"v":101600,"usd":0.84419225}
{"ts":1752820320000,"o":120336.3,"h":120366.1,"l":120317.9,"c":120366.1,"v":120600,"usd":1.00228438}
{"ts":1752820380000,"o":120366.1,"h":120370.2,"l":120339.6,"c":120370.2,"v":48100,"usd":0.39967953}
{"ts":1752820440000,"o":120370.2,"h":120382.4,"l":120366.7,"c":120366.7,"v":1800,"usd":0.01495252}
{"ts":1752820500000,"o":120366.7,"h":120370,"l":120311.9,"c":120333.3,"v":83700,"usd":0.6955327}
{"ts":1752820560000,"o":120333.3,"h":120308.5,"l":120301.3,"c":120301.3,"v":96300,"usd":0.8004463}
{"ts":1752820620000,"o":120301.3,"h":120301.2,"l":120240,"c":120240,"v":366800,"usd":3.05032665}
{"ts":1752820680000,"o":120240,"h":120360.8,"l":120240.1,"c":120320,"v":160700,"usd":1.3361605}
{"ts":1752820740000,"o":120320,"h":120421.6,"l":120318,"c":120419.4,"v":224000,"usd":1.86101866}
{"ts":1752820800000,"o":120419.4,"h":120464.7,"l":120381.1,"c":120461.3,"v":132900,"usd":1.10360454}
{"ts":1752820860000,"o":120461.3,"h":120464.7,"l":120413.4,"c":120413.4,"v":122400,"usd":1.01626223}
{"ts":1752820920000,"o":120413.4,"h":120453.5,"l":120406.6,"c":120453.5,"v":88700,"usd":0.73643469}
{"ts":1752820980000,"o":120453.5,"h":120443,"l":120416.8,"c":120416.8,"v":27600,"usd":0.22919405}
{"ts":1752821040000,"o":120416.8,"h":120441.4,"l":120403.7,"c":120403.7,"v":48200,"usd":0.40025677}
{"ts":1752821100000,"o":120403.7,"h":120438.3,"l":120400.1,"c":120431.4,"v":10700,"usd":0.08886335}
{"ts":1752821160000,"o":120431.4,"h":120449.6,"l":120424.4,"c":120449.6,"v":204100,"usd":1.69463225}
{"ts":1752821220000,"o":120449.6,"h":120441.5,"l":120441.5,"c":120441.5,"v":14800,"usd":0.12288144}
{"ts":1752821280000,"o":120441.5,"h":120534.6,"l":120464.5,"c":120534.6,"v":154100,"usd":1.27917869}
{"ts":1752821340000,"o":120534.6,"h":120576.6,"l":120549.1,"c":120549.1,"v":95100,"usd":0.78885726}
{"ts":1752821400000,"o":120549.1,"h":120630.6,"l":120557,"c":120557,"v":591900,"usd":4.90765494}
{"ts":1752821460000,"o":120557,"h":120599.7,"l":120566.8,"c":120575.7,"v":176100,"usd":1.46058893}
{"ts":1752821520000,"o":120575.7,"h":120630.3,"l":120538.8,"c":120630.3,"v":335800,"usd":2.78456455}
{"ts":1752821580000,"o":120630.3,"h":120600,"l":120546.1,"c":120557.6,"v":198700,"usd":1.64822997}
{"ts":1752821640000,"o":120557.6,"h":120557.6,"l":120500.6,"c":120500.6,"v":411300,"usd":3.41247526}
{"ts":1752821700000,"o":120500.6,"h":120528.8,"l":120481,"c":120481,"v":61800,"usd":0.51281664}
{"ts":1752821760000,"o":120481,"h":120521.6,"l":120451.9,"c":120485.3,"v":4200,"usd":0.03486122}
{"ts":1752821820000,"o":120485.3,"h":120460.8,"l":120432.9,"c":120456,"v":115500,"usd":0.95888077}
{"ts":1752821880000,"o":120456,"h":120441.5,"l":120435.3,"c":120441.5,"v":12300,"usd":0.10212688}
{"ts":1752821940000,"o":120441.5,"h":120433.4,"l":120415.5,"c":120415.5,"v":119200,"usd":0.98976504}
{"ts":1752822000000,"o":120415.5,"h":120412.5,"l":120412.5,"c":120412.5,"v":100,"usd":0.00083048}
{"ts":1752822060000,"o":120412.5,"h":120449.9,"l":120412.4,"c":120443.4,"v":15100,"usd":0.12539807}
{"ts":1752822120000,"o":120443.4,"h":120440.2,"l":120390.4,"c":120440.2,"v":75500,"usd":0.62711061}
{"ts":1752822180000,"o":120440.2,"h":120427.3,"l":120390.5,"c":120390.5,"v":179800,"usd":1.49312279}
{"ts":1752822240000,"o":120390.5,"h":120431.8,"l":120391,"c":120403.5,"v":35400,"usd":0.29403233}
{"ts":1752822300000,"o":120403.5,"h":120429.2,"l":120409.2,"c":120429.1,"v":59900,"usd":0.49738914}
{"ts":1752822360000,"o":120429.1,"h":120410,"l":120315.5,"c":120324.5,"v":382000,"usd":3.17354664}
{"ts":1752822420000,"o":120324.5,"h":120383.5,"l":120312.5,"c":120367,"v":400000,"usd":3.32404788}
{"ts":1752822480000,"o":120367,"h":120561.7,"l":120356,"c":120561.7,"v":272700,"usd":2.26367287}
{"ts":1752822540000,"o":120561.7,"h":120515.8,"l":120443.5,"c":120457.4,"v":160100,"usd":1.32871791}
{"ts":1752822600000,"o":120457.4,"h":120462.2,"l":120407.9,"c":120461,"v":153500,"usd":1.27458354}
{"ts":1752822660000,"o":120461,"h":120459.7,"l":120317.4,"c":120317.4,"v":60300,"usd":0.50077036}
{"ts":1752822720000,"o":120317.4,"h":120331.6,"l":120285.3,"c":120302.1,"v":236400,"usd":1.96504963}
{"ts":1752822780000,"o":120302.1,"h":120302,"l":120222.6,"c":120249.4,"v":525200,"usd":4.36724436}
{"ts":1752822840000,"o":120249.4,"h":120280.2,"l":120178.3,"c":120178.3,"v":593800,"usd":4.93979854}
{"ts":1752822900000,"o":120178.3,"h":120248.7,"l":120165.1,"c":120248.7,"v":294700,"usd":2.45161378}
{"ts":1752822960000,"o":120248.7,"h":120224.1,"l":120140.6,"c":120144.5,"v":529100,"usd":4.40203369}
{"ts":1752823020000,"o":120144.5,"h":120156,"l":120111.3,"c":120140.9,"v":521600,"usd":4.34196808}
{"ts":1752823080000,"o":120140.9,"h":120179.1,"l":120128.8,"c":120155.4,"v":333400,"usd":2.77453654}
{"ts":1752823140000,"o":120155.4,"h":120155.5,"l":120111.6,"c":120112.2,"v":469100,"usd":3.90491189}
{"ts":1752823200000,"o":120112.2,"h":120112.1,"l":120005.2,"c":120009.5,"v":362900,"usd":3.02188038}
{"ts":1752823260000,"o":120009.5,"h":120095.8,"l":119980.1,"c":120022.1,"v":699300,"usd":5.82586222}
{"ts":1752823320000,"o":120022.1,"h":120024.5,"l":119970,"c":119970.1,"v":179600,"usd":1.49663832}
{"ts":1752823380000,"o":119970.1,"h":120010,"l":119963.1,"c":119999.8,"v":205100,"usd":1.70917379}
{"ts":1752823440000,"o":119999.8,"h":120002.6,"l":119980.1,"c":119989.4,"v":278000,"usd":2.31685525}
{"ts":1752823500000,"o":119989.4,"h":119989.3,"l":119970,"c":119972.3,"v":232200,"usd":1.93535245}
{"ts":1752823560000,"o":119972.3,"h":119980.6,"l":119850.1,"c":119914.7,"v":1298300,"usd":10.82642269}
{"ts":1752823620000,"o":119914.7,"h":119931.7,"l":119777.7,"c":119880,"v":1277800,"usd":10.66231624}
{"ts":1752823680000,"o":119880,"h":119889.9,"l":119857,"c":119873.3,"v":87700,"usd":0.73156239}
{"ts":1752823740000,"o":119873.3,"h":119898.5,"l":119840.1,"c":119840.1,"v":378100,"usd":3.15421207}
{"ts":1752823800000,"o":119840.1,"h":119840,"l":119810,"c":119839.8,"v":348200,"usd":2.90590113}
{"ts":1752823860000,"o":119839.8,"h":119924,"l":119816.2,"c":119910.2,"v":458200,"usd":3.8218329}
{"ts":1752823920000,"o":119910.2,"h":119935.2,"l":119860.1,"c":119860.1,"v":420900,"usd":3.51065364}
{"ts":1752823980000,"o":119860.1,"h":119903,"l":119831.5,"c":119903,"v":617500,"usd":5.15185493}
{"ts":1752824040000,"o":119903,"h":119920.8,"l":119872.4,"c":119872.4,"v":221800,"usd":1.84980517}
{"ts":1752824100000,"o":119872.4,"h":119864.5,"l":119840.1,"c":119864.5,"v":112100,"usd":0.93540223}
{"ts":1752824160000,"o":119864.5,"h":119880,"l":119808,"c":119837.6,"v":393000,"usd":3.27947461}
{"ts":1752824220000,"o":119837.6,"h":119877.1,"l":119814.8,"c":119850.3,"v":768400,"usd":6.41123266}
{"ts":1752824280000,"o":119850.3,"h":119870.7,"l":119864.7,"c":119870.5,"v":10000,"usd":0.08342352}
{"ts":1752824340000,"o":119870.5,"h":119909.3,"l":119870,"c":119870,"v":91600,"usd":0.76408513}
{"ts":1752824400000,"o":119870,"h":119910.1,"l":119850.1,"c":119850.1,"v":342600,"usd":2.85773512}
{"ts":1752824460000,"o":119850.1,"h":119876.2,"l":119808.3,"c":119865,"v":345700,"usd":2.88457897}
{"ts":1752824520000,"o":119865,"h":119914.4,"l":119834.9,"c":119905.9,"v":238500,"usd":1.98986831}
{"ts":1752824580000,"o":119905.9,"h":119944.7,"l":119880.1,"c":119944.7,"v":137800,"usd":1.14910112}
{"ts":1752824640000,"o":119944.7,"h":119960,"l":119920.4,"c":119926,"v":142200,"usd":1.18552411}
{"ts":1752824700000,"o":119926,"h":120033.9,"l":119920.1,"c":120008.4,"v":515400,"usd":4.29574855}
{"ts":1752824760000,"o":120008.4,"h":120030,"l":119960.1,"c":119960.1,"v":467000,"usd":3.89201114}
{"ts":1752824820000,"o":119960.1,"h":119980,"l":119950.1,"c":119980,"v":264900,"usd":2.20826361}
{"ts":1752824880000,"o":119980,"h":119980,"l":119910,"c":119915,"v":354600,"usd":2.95634909}
{"ts":1752824940000,"o":119915,"h":119939.8,"l":119904.4,"c":119925.2,"v":173400,"usd":1.44586229}
{"ts":1752825000000,"o":119925.2,"h":119938.8,"l":119900,"c":119918.1,"v":331800,"usd":2.76702756}
{"ts":1752825060000,"o":119918.1,"h":119940,"l":119890.1,"c":119901.1,"v":411200,"usd":3.42905598}
{"ts":1752825120000,"o":119901.1,"h":119890,"l":119611.9,"c":119799.9,"v":3281100,"usd":27.40221701}
{"ts":1752825180000,"o":119799.9,"h":119800.3,"l":119678.3,"c":119688.8,"v":835900,"usd":6.9803792}
{"ts":1752825240000,"o":119688.8,"h":119688.6,"l":119582.1,"c":119632.2,"v":1464600,"usd":12.24425573}
{"ts":1752825300000,"o":119632.2,"h":119690.5,"l":119624.8,"c":119657.2,"v":913700,"usd":7.63570267}
{"ts":1752825360000,"o":119657.2,"h":119772.6,"l":119657.1,"c":119739.7,"v":1066900,"usd":8.91112747}
{"ts":1752825420000,"o":119739.7,"h":119754.6,"l":119614.6,"c":119721.4,"v":524500,"usd":4.38282703}
{"ts":1752825480000,"o":119721.4,"h":119717.4,"l":119645.4,"c":119657.2,"v":270600,"usd":2.26120531}
{"ts":1752825540000,"o":119657.2,"h":119650.1,"l":119539.5,"c":119557.2,"v":373500,"usd":3.12320797}
{"ts":1752825600000,"o":119557.2,"h":119549.5,"l":119456.1,"c":119509.3,"v":697600,"usd":5.83717998}
{"ts":1752825660000,"o":119509.3,"h":119631.4,"l":119506.5,"c":119631.4,"v":341600,"usd":2.85733347}
{"ts":1752825720000,"o":119631.4,"h":119621.5,"l":119570.1,"c":119609.1,"v":218700,"usd":1.828525}
{"ts":1752825780000,"o":119609.1,"h":119604.1,"l":119520,"c":119520,"v":244200,"usd":2.04232801}
{"ts":1752825840000,"o":119520,"h":119513.8,"l":119405.1,"c":119410.1,"v":800000,"usd":6.6982108}
{"ts":1752825900000,"o":119410.1,"h":119456.4,"l":119390.1,"c":119420.4,"v":290600,"usd":2.43315111}
{"ts":1752825960000,"o":119420.4,"h":119459.9,"l":119398.4,"c":119399.5,"v":285400,"usd":2.38946467}
{"ts":1752826020000,"o":119399.5,"h":119459.6,"l":119365.7,"c":119382.2,"v":354100,"usd":2.96519549}
{"ts":1752826080000,"o":119382.2,"h":119489.9,"l":119382.2,"c":119450,"v":274600,"usd":2.29880107}
{"ts":1752826140000,"o":119450,"h":119510.4,"l":119465.4,"c":119499.9,"v":328000,"usd":2.74489888}
{"ts":1752826200000,"o":119499.9,"h":119511.6,"l":119391.4,"c":119418.1,"v":178100,"usd":1.4911415}
{"ts":1752826260000,"o":119418.1,"h":119503.4,"l":119418.2,"c":119497.2,"v":121600,"usd":1.01779323}
{"ts":1752826320000,"o":119497.2,"h":119560,"l":119496.4,"c":119496.4,"v":481600,"usd":4.02878603}
{"ts":1752826380000,"o":119496.4,"h":119509.6,"l":119470.1,"c":119470.1,"v":79000,"usd":0.66110288}
{"ts":1752826440000,"o":119470.1,"h":119470,"l":119400.9,"c":119430,"v":185800,"usd":1.55555074}
{"ts":1752826500000,"o":119430,"h":119409.5,"l":119400.2,"c":119400.2,"v":3800,"usd":0.0318238}
{"ts":1752826560000,"o":119400.2,"h":119420,"l":119323.1,"c":119380,"v":408300,"usd":3.42088991}
{"ts":1752826620000,"o":119380,"h":119420,"l":119370.1,"c":119420,"v":117900,"usd":0.98755389}
{"ts":1752826680000,"o":119420,"h":119559.7,"l":119410.1,"c":119559.7,"v":375100,"usd":3.13951571}
{"ts":1752826740000,"o":119559.7,"h":119554,"l":119530,"c":119536.4,"v":160800,"usd":1.34512321}
{"ts":1752826800000,"o":119536.4,"h":119520.1,"l":119510.1,"c":119510.1,"v":69500,"usd":0.58152326}
{"ts":1752826860000,"o":119510.1,"h":119522.8,"l":119500.5,"c":119522.8,"v":77600,"usd":0.64931348}
{"ts":1752826920000,"o":119522.8,"h":119539.1,"l":119440,"c":119440,"v":505000,"usd":4.22566831}
{"ts":1752826980000,"o":119440,"h":119440,"l":119410.1,"c":119420,"v":61500,"usd":0.51497116}
{"ts":1752827040000,"o":119420,"h":119455,"l":119205,"c":119351.4,"v":6085300,"usd":50.99883321}
{"ts":1752827100000,"o":119351.4,"h":119420,"l":119310,"c":119362.8,"v":109200,"usd":0.91497778}
{"ts":1752827160000,"o":119362.8,"h":119325.2,"l":119300.2,"c":119325.2,"v":69000,"usd":0.57834412}
{"ts":1752827220000,"o":119325.2,"h":119374.4,"l":119320,"c":119320,"v":322100,"usd":2.69881815}
{"ts":1752827280000,"o":119320,"h":119330,"l":119313.9,"c":119330,"v":18600,"usd":0.15588618}
{"ts":1752827340000,"o":119330,"h":119316.7,"l":119270.1,"c":119299.5,"v":459800,"usd":3.8541718}
{"ts":1752827400000,"o":119299.5,"h":119280,"l":119216.8,"c":119253.5,"v":433600,"usd":3.63602917}
{"ts":1752827460000,"o":119253.5,"h":119225.9,"l":119180.1,"c":119200,"v":318900,"usd":2.67526509}
{"ts":1752827520000,"o":119200,"h":119200,"l":118950,"c":119021.5,"v":3451700,"usd":28.99388324}
{"ts":1752827580000,"o":119021.5,"h":119090.5,"l":119008.6,"c":119031.2,"v":602100,"usd":5.05824041}
{"ts":1752827640000,"o":119031.2,"h":119055.2,"l":118990.1,"c":119006.7,"v":153700,"usd":1.29145962}
{"ts":1752827700000,"o":119006.7,"h":118996.8,"l":118925.1,"c":118960,"v":194400,"usd":1.63408497}
{"ts":1752827760000,"o":118960,"h":118955.1,"l":118930.2,"c":118943.3,"v":266600,"usd":2.24145683}
{"ts":1752827820000,"o":118943.3,"h":118966,"l":118795.5,"c":118917.2,"v":1696000,"usd":14.26502217}
{"ts":1752827880000,"o":118917.2,"h":118910,"l":118783.2,"c":118800.1,"v":693300,"usd":5.83406693}
{"ts":1752827940000,"o":118800.1,"h":118920,"l":118781.7,"c":118852.8,"v":686800,"usd":5.77758946}
{"ts":1752828000000,"o":118852.8,"h":118880,"l":118700,"c":118700.2,"v":911900,"usd":7.67781908}
{"ts":1752828060000,"o":118700.2,"h":118770.2,"l":118646.7,"c":118661.8,"v":503100,"usd":4.2385181}
{"ts":1752828120000,"o":118661.8,"h":118661.8,"l":118556.1,"c":118609.3,"v":738500,"usd":6.22611414}
{"ts":1752828180000,"o":118609.3,"h":118700,"l":118526.9,"c":118700,"v":730600,"usd":6.16111596}
{"ts":1752828240000,"o":118700,"h":118721.2,"l":118507.2,"c":118557.9,"v":1208100,"usd":10.1881268}
{"ts":1752828300000,"o":118557.9,"h":118620.3,"l":118553.8,"c":118581.5,"v":246700,"usd":2.08059036}
{"ts":1752828360000,"o":118581.5,"h":118677.2,"l":118550.1,"c":118600.1,"v":213000,"usd":1.79574636}
{"ts":1752828420000,"o":118600.1,"h":118673.3,"l":118600,"c":118620,"v":371500,"usd":3.13156819}
{"ts":1752828480000,"o":118620,"h":118660,"l":118600.1,"c":118619.5,"v":190900,"usd":1.60939253}
{"ts":1752828540000,"o":118619.5,"h":118638.5,"l":118564.8,"c":118564.8,"v":723500,"usd":6.09996512}
{"ts":1752828600000,"o":118564.8,"h":118637.4,"l":118564.8,"c":118637.4,"v":248200,"usd":2.09300202}
{"ts":1752828660000,"o":118637.4,"h":118655.9,"l":118585.4,"c":118599.9,"v":33500,"usd":0.28241623}
{"ts":1752828720000,"o":118599.9,"h":118638.3,"l":118580.3,"c":118638.3,"v":103600,"usd":0.8734517}
{"ts":1752828780000,"o":118638.3,"h":118681.9,"l":118635.3,"c":118653.3,"v":265800,"usd":2.23990405}
{"ts":1752828840000,"o":118653.3,"h":118766.4,"l":118652.1,"c":118766.4,"v":167700,"usd":1.41286385}
{"ts":1752828900000,"o":118766.4,"h":118839,"l":118744.8,"c":118828.7,"v":306900,"usd":2.58340808}
{"ts":1752828960000,"o":118828.7,"h":118837.3,"l":118700,"c":118700,"v":834400,"usd":7.02581113}
{"ts":1752829020000,"o":118700,"h":118705.2,"l":118642.3,"c":118680,"v":299800,"usd":2.52621387}
{"ts":1752829080000,"o":118680,"h":118780,"l":118720,"c":118762.6,"v":208700,"usd":1.75739548}
{"ts":1752829140000,"o":118762.6,"h":118779.9,"l":118744.5,"c":118772.9,"v":312000,"usd":2.62691447}
{"ts":1752829200000,"o":118772.9,"h":118779.9,"l":118747.3,"c":118755.3,"v":112300,"usd":0.94560546}
{"ts":1752829260000,"o":118755.3,"h":118760.7,"l":118719.6,"c":118719.6,"v":99500,"usd":0.83794271}
{"ts":1752829320000,"o":118719.6,"h":118776.3,"l":118677.3,"c":118710.1,"v":768700,"usd":6.47479676}
{"ts":1752829380000,"o":118710.1,"h":118710.1,"l":118641.1,"c":118680,"v":354700,"usd":2.98869535}
{"ts":1752829440000,"o":118680,"h":118703,"l":118662.9,"c":118677.4,"v":113200,"usd":0.95383432}
{"ts":1752829500000,"o":118677.4,"h":118677.8,"l":118573.8,"c":118656,"v":281700,"usd":2.37552005}
{"ts":1752829560000,"o":118656,"h":118714.1,"l":118649.3,"c":118700,"v":46300,"usd":0.39008675}
{"ts":1752829620000,"o":118700,"h":118740,"l":118670.6,"c":118722.9,"v":277100,"usd":2.33451561}
{"ts":1752829680000,"o":118722.9,"h":118750,"l":118700.1,"c":118750,"v":161600,"usd":1.36130088}
{"ts":1752829740000,"o":118750,"h":118780,"l":118707,"c":118780,"v":238300,"usd":2.00695922}
{"ts":1752829800000,"o":118780,"h":118838.9,"l":118768.7,"c":118807,"v":252000,"usd":2.12102873}
{"ts":1752829860000,"o":118807,"h":118919.9,"l":118807,"c":118903.6,"v":489300,"usd":4.11695333}
{"ts":1752829920000,"o":118903.6,"h":118919.9,"l":118880.1,"c":118903,"v":59500,"usd":0.50045338}
{"ts":1752829980000,"o":118903,"h":118959.9,"l":118880.1,"c":118959.9,"v":502000,"usd":4.22069983}
{"ts":1752830040000,"o":118959.9,"h":119019.9,"l":118955.4,"c":119019.9,"v":345200,"usd":2.90119442}
{"ts":1752830100000,"o":119019.9,"h":119019.5,"l":118929.5,"c":118967,"v":567400,"usd":4.76878185}
{"ts":1752830160000,"o":118967,"h":118969.9,"l":118880,"c":118880,"v":326200,"usd":2.7427342}
{"ts":1752830220000,"o":118880,"h":118880,"l":118700.1,"c":118700.1,"v":410700,"usd":3.4561262}
{"ts":1752830280000,"o":118700.1,"h":118860,"l":118715.2,"c":118817.2,"v":219600,"usd":1.84836654}
{"ts":1752830340000,"o":118817.2,"h":118817.1,"l":118740.6,"c":118740.6,"v":59600,"usd":0.5018088}
{"ts":1752830400000,"o":118740.6,"h":118920,"l":118760,"c":118920,"v":897000,"usd":7.54598037}
{"ts":1752830460000,"o":118920,"h":118941.5,"l":118902,"c":118936.2,"v":30400,"usd":0.25560717}
{"ts":1752830520000,"o":118936.2,"h":118983.6,"l":118900,"c":118900,"v":134800,"usd":1.13333274}
{"ts":1752830580000,"o":118900,"h":118939.9,"l":118883,"c":118883,"v":147700,"usd":1.2421373}
{"ts":1752830640000,"o":118883,"h":118900,"l":118860,"c":118860,"v":196500,"usd":1.65301137}
{"ts":1752830700000,"o":118860,"h":118884.9,"l":118855.2,"c":118877.2,"v":67000,"usd":0.56364457}
{"ts":1752830760000,"o":118877.2,"h":118888,"l":118680,"c":118680,"v":971400,"usd":8.17903305}
{"ts":1752830820000,"o":118680,"h":118859.9,"l":118681,"c":118845.4,"v":1220200,"usd":10.27359429}
{"ts":1752830880000,"o":118845.4,"h":118858.5,"l":118780.6,"c":118800.3,"v":46900,"usd":0.39478358}
{"ts":1752830940000,"o":118800.3,"h":118788.6,"l":118788.5,"c":118788.5,"v":31200,"usd":0.26265096}
{"ts":1752831000000,"o":118788.5,"h":118800.6,"l":118786.8,"c":118786.8,"v":111000,"usd":0.93438872}
{"ts":1752831060000,"o":118786.8,"h":118893,"l":118786.8,"c":118887.6,"v":428200,"usd":3.60267246}
{"ts":1752831120000,"o":118887.6,"h":118887.6,"l":118859.9,"c":118874.6,"v":627200,"usd":5.27609124}
{"ts":1752831180000,"o":118874.6,"h":118889.8,"l":118868.9,"c":118876.6,"v":176300,"usd":1.48298199}
{"ts":1752831240000,"o":118876.6,"h":118890,"l":118849.4,"c":118890,"v":321400,"usd":2.70399876}
{"ts":1752831300000,"o":118890,"h":118892.7,"l":118860.1,"c":118885.4,"v":60300,"usd":0.50724667}
{"ts":1752831360000,"o":118885.4,"h":118886.4,"l":118860,"c":118860,"v":21300,"usd":0.17917131}
{"ts":1752831420000,"o":118860,"h":118850,"l":118780.1,"c":118840,"v":725700,"usd":6.1079334}
{"ts":1752831480000,"o":118840,"h":118892.6,"l":118848.8,"c":118892.6,"v":53400,"usd":0.44922013}
{"ts":1752831540000,"o":118892.6,"h":118969.7,"l":118892.6,"c":118900,"v":397700,"usd":3.3438682}
{"ts":1752831600000,"o":118900,"h":119009.5,"l":118882.9,"c":119009.5,"v":319800,"usd":2.68867183}
{"ts":1752831660000,"o":119009.5,"h":119017.3,"l":118954.6,"c":118954.6,"v":61700,"usd":0.51843229}
{"ts":1752831720000,"o":118954.6,"h":119040,"l":118970,"c":119040,"v":206900,"usd":1.73840942}
{"ts":1752831780000,"o":119040,"h":119049.9,"l":118990.2,"c":119013.4,"v":114800,"usd":0.96467222}
{"ts":1752831840000,"o":119013.4,"h":119031.1,"l":118990,"c":118990,"v":43600,"usd":0.36636318}
{"ts":1752831900000,"o":118990,"h":118994.1,"l":118960.1,"c":118960.1,"v":141600,"usd":1.1902292}
{"ts":1752831960000,"o":118960.1,"h":118990.1,"l":118960.1,"c":118990.1,"v":116900,"usd":0.98257984}
{"ts":1752832020000,"o":118990.1,"h":119050,"l":118990.1,"c":119010,"v":265400,"usd":2.2301037}
{"ts":1752832080000,"o":119010,"h":119104.4,"l":119000.1,"c":119080.1,"v":609900,"usd":5.12257664}
{"ts":1752832140000,"o":119080.1,"h":119110,"l":119060.6,"c":119080,"v":540100,"usd":4.53526447}
{"ts":1752832200000,"o":119080,"h":119109.3,"l":119030,"c":119030,"v":252200,"usd":2.11780067}
{"ts":1752832260000,"o":119030,"h":119080,"l":119020.1,"c":119028.1,"v":20100,"usd":0.16884456}
{"ts":1752832320000,"o":119028.1,"h":119109.7,"l":119028.2,"c":119084,"v":197100,"usd":1.65566205}
{"ts":1752832380000,"o":119084,"h":119115.9,"l":119080,"c":119080,"v":288300,"usd":2.42052121}
{"ts":1752832440000,"o":119080,"h":119070,"l":119000,"c":119000,"v":174000,"usd":1.46181439}
{"ts":1752832500000,"o":119000,"h":119000,"l":118950,"c":118950,"v":773100,"usd":6.49810526}
{"ts":1752832560000,"o":118950,"h":119022.5,"l":118950.1,"c":119009.9,"v":315000,"usd":2.64766678}
{"ts":1752832620000,"o":119009.9,"h":119040,"l":119020.9,"c":119040,"v":57100,"usd":0.47974675}
{"ts":1752832680000,"o":119040,"h":119050,"l":119020,"c":119040.7,"v":230100,"usd":1.9330677}
{"ts":1752832740000,"o":119040.7,"h":119069.6,"l":119010.1,"c":119024.7,"v":232400,"usd":1.95232184}
{"ts":1752832800000,"o":119024.7,"h":119024.7,"l":119023.3,"c":119023.3,"v":10200,"usd":0.08569732}
{"ts":1752832860000,"o":119023.3,"h":119089.8,"l":119023.3,"c":119046.2,"v":228200,"usd":1.91660445}
{"ts":1752832920000,"o":119046.2,"h":119060,"l":119030.1,"c":119030.1,"v":113400,"usd":0.95267031}
{"ts":1752832980000,"o":119030.1,"h":119072,"l":118960.1,"c":118961,"v":480700,"usd":4.03932467}
{"ts":1752833040000,"o":118961,"h":118996.6,"l":118968.2,"c":118968.2,"v":135500,"usd":1.13892601}
{"ts":1752833100000,"o":118968.2,"h":118960,"l":118893.3,"c":118893.3,"v":292800,"usd":2.46194992}
{"ts":1752833160000,"o":118893.3,"h":118906.9,"l":118840.1,"c":118890.5,"v":418900,"usd":3.52429951}
{"ts":1752833220000,"o":118890.5,"h":118937.3,"l":118890,"c":118920,"v":196900,"usd":1.65590634}
{"ts":1752833280000,"o":118920,"h":118949.9,"l":118853,"c":118853,"v":154300,"usd":1.29805165}
{"ts":1752833340000,"o":118853,"h":118854.7,"l":118830.1,"c":118854.6,"v":207000,"usd":1.74189205}
{"ts":1752833400000,"o":118854.6,"h":118888,"l":118854.7,"c":118869.9,"v":93900,"usd":0.78993163}
{"ts":1752833460000,"o":118869.9,"h":118900,"l":118860.1,"c":118869.9,"v":328300,"usd":2.76163408}
{"ts":1752833520000,"o":118869.9,"h":118860.1,"l":118830.4,"c":118840,"v":119600,"usd":1.00644659}
{"ts":1752833580000,"o":118840,"h":118872.4,"l":118830.4,"c":118839.9,"v":44200,"usd":0.37194958}
{"ts":1752833640000,"o":118839.9,"h":118830.4,"l":118800.1,"c":118800.1,"v":400600,"usd":3.37135357}
{"ts":1752833700000,"o":118800.1,"h":118820,"l":118800,"c":118820,"v":158100,"usd":1.33080661}
{"ts":1752833760000,"o":118820,"h":118860,"l":118740.1,"c":118787.7,"v":1390100,"usd":11.70146388}
{"ts":1752833820000,"o":118787.7,"h":118793.1,"l":118754,"c":118780,"v":99900,"usd":0.84113267}
{"ts":1752833880000,"o":118780,"h":118851.9,"l":118780,"c":118851.9,"v":127300,"usd":1.07149351}
{"ts":1752833940000,"o":118851.9,"h":118826.2,"l":118764.6,"c":118779.1,"v":115500,"usd":0.97222279}
{"ts":1752834000000,"o":118779.1,"h":118765.2,"l":118715.9,"c":118759.9,"v":172800,"usd":1.45541795}
{"ts":1752834060000,"o":118759.9,"h":118751.6,"l":118648.9,"c":118700,"v":222700,"usd":1.87621372}
{"ts":1752834120000,"o":118700,"h":118749.9,"l":118700,"c":118726,"v":197500,"usd":1.66346342}
{"ts":1752834180000,"o":118726,"h":118835.1,"l":118725.9,"c":118813.8,"v":59400,"usd":0.50016524}
{"ts":1752834240000,"o":118813.8,"h":118860,"l":118802.5,"c":118860,"v":163200,"usd":1.37338489}
{"ts":1752834300000,"o":118860,"h":118899.9,"l":118836.9,"c":118899.9,"v":91900,"usd":0.77313087}
{"ts":1752834360000,"o":118899.9,"h":119009,"l":118900,"c":119009,"v":193800,"usd":1.6294383}
{"ts":1752834420000,"o":119009,"h":119037.1,"l":119000.1,"c":119000.1,"v":82200,"usd":0.69069566}
{"ts":1752834480000,"o":119000.1,"h":119056.2,"l":119008.2,"c":119056.2,"v":148300,"usd":1.24596996}
{"ts":1752834540000,"o":119056.2,"h":119050.1,"l":119000,"c":119006.4,"v":56400,"usd":0.47391096}
{"ts":1752834600000,"o":119006.4,"h":118990.5,"l":118950,"c":118950,"v":38500,"usd":0.32356589}
{"ts":1752834660000,"o":118950,"h":119026.6,"l":118949.5,"c":119000,"v":132300,"usd":1.11202709}
{"ts":1752834720000,"o":119000,"h":119008.1,"l":118963.7,"c":118977.7,"v":95500,"usd":0.8025247}
{"ts":1752834780000,"o":118977.7,"h":119050.2,"l":118985.9,"c":119050.2,"v":251400,"usd":2.11216166}
{"ts":1752834840000,"o":119050.2,"h":119056,"l":119033.6,"c":119033.6,"v":63000,"usd":0.52917838}
{"ts":1752834900000,"o":119033.6,"h":119033.6,"l":118980,"c":119010,"v":357700,"usd":3.00559848}
{"ts":1752834960000,"o":119010,"h":119029.7,"l":119000.5,"c":119000.5,"v":29700,"usd":0.24954158}
{"ts":1752835020000,"o":119000.5,"h":119018.2,"l":118998,"c":119005.4,"v":1600,"usd":0.01344507}
{"ts":1752835080000,"o":119005.4,"h":119004.8,"l":118908.7,"c":118909.8,"v":196600,"usd":1.65283895}
{"ts":1752835140000,"o":118909.8,"h":118963.9,"l":118900,"c":118963.9,"v":242000,"usd":2.03501568}
{"ts":1752835200000,"o":118963.9,"h":118979.9,"l":118910.1,"c":118967.9,"v":59800,"usd":0.50271708}
{"ts":1752835260000,"o":118967.9,"h":119050,"l":118968.8,"c":119023.9,"v":81800,"usd":0.68726538}
{"ts":1752835320000,"o":119023.9,"h":119022.5,"l":118961,"c":118961,"v":117000,"usd":0.98346248}
{"ts":1752835380000,"o":118961,"h":119020,"l":118984.6,"c":119020,"v":29900,"usd":0.25128303}
{"ts":1752835440000,"o":119020,"h":119039.9,"l":119005.6,"c":119005.6,"v":105200,"usd":0.88393475}
{"ts":1752835500000,"o":119005.6,"h":119057.2,"l":119027.2,"c":119057.2,"v":91100,"usd":0.76529003}
{"ts":1752835560000,"o":119057.2,"h":119035.8,"l":119021,"c":119021,"v":9300,"usd":0.07813179}
{"ts":1752835620000,"o":119021,"h":119157.6,"l":119021.1,"c":119149.6,"v":1098700,"usd":9.2238152}
{"ts":1752835680000,"o":119149.6,"h":119155,"l":119114.1,"c":119140,"v":299500,"usd":2.51391718}
{"ts":1752835740000,"o":119140,"h":119130.1,"l":119120.1,"c":119130.1,"v":48200,"usd":0.40462179}
{"ts":1752835800000,"o":119130.1,"h":119249.7,"l":119160,"c":119233.7,"v":683800,"usd":5.73560746}
{"ts":1752835860000,"o":119233.7,"h":119249.8,"l":119222.3,"c":119242.1,"v":71600,"usd":0.60049273}
{"ts":1752835920000,"o":119242.1,"h":119288.5,"l":119226.3,"c":119288.4,"v":50000,"usd":0.41931807}
{"ts":1752835980000,"o":119288.4,"h":119332.3,"l":119239.4,"c":119239.4,"v":580600,"usd":4.86674525}
{"ts":1752836040000,"o":119239.4,"h":119300,"l":119260.2,"c":119271,"v":134000,"usd":1.12334518}
{"ts":1752836100000,"o":119271,"h":119300,"l":119260.1,"c":119297.5,"v":126900,"usd":1.06391457}
{"ts":1752836160000,"o":119297.5,"h":119296.8,"l":119241.9,"c":119268.2,"v":32400,"usd":0.27165518}
{"ts":1752836220000,"o":119268.2,"h":119292.5,"l":119280,"c":119292.5,"v":16800,"usd":0.14083184}
{"ts":1752836280000,"o":119292.5,"h":119332.1,"l":119274,"c":119332,"v":154200,"usd":1.29267673}
{"ts":1752836340000,"o":119332,"h":119400,"l":119332,"c":119400,"v":427200,"usd":3.57950761}
{"ts":1752836400000,"o":119400,"h":119400,"l":119385.6,"c":119385.6,"v":109100,"usd":0.91375591}
{"ts":1752836460000,"o":119385.6,"h":119385.8,"l":119363.5,"c":119380,"v":105900,"usd":0.8870828}
{"ts":1752836520000,"o":119380,"h":119430,"l":119380,"c":119429.9,"v":65200,"usd":0.54601282}
{"ts":1752836580000,"o":119429.9,"h":119430,"l":119304.5,"c":119325.3,"v":161100,"usd":1.3494459}
{"ts":1752836640000,"o":119325.3,"h":119314.5,"l":119244,"c":119298.6,"v":382500,"usd":3.20686882}
{"ts":1752836700000,"o":119298.6,"h":119331.1,"l":119241.2,"c":119262.7,"v":616400,"usd":5.16631395}
{"ts":1752836760000,"o":119262.7,"h":119279.9,"l":119240.1,"c":119247.7,"v":43600,"usd":0.36558915}
{"ts":1752836820000,"o":119247.7,"h":119260,"l":119230,"c":119230.9,"v":129200,"usd":1.08343299}
{"ts":1752836880000,"o":119230.9,"h":119251.4,"l":119230.9,"c":119251.4,"v":195900,"usd":1.64287411}
{"ts":1752836940000,"o":119251.4,"h":119254.4,"l":119180.1,"c":119239.9,"v":897800,"usd":7.5304068}
{"ts":1752837000000,"o":119239.9,"h":119255.9,"l":119222.2,"c":119255.9,"v":34500,"usd":0.28935143}
{"ts":1752837060000,"o":119255.9,"h":119259.9,"l":119240,"c":119240,"v":162200,"usd":1.36007828}
{"ts":1752837120000,"o":119240,"h":119231.5,"l":119188.5,"c":119199.5,"v":33000,"usd":0.27682307}
{"ts":1752837180000,"o":119199.5,"h":119190.2,"l":119152,"c":119168.1,"v":172400,"usd":1.44661355}
{"ts":1752837240000,"o":119168.1,"h":119189.9,"l":119151.9,"c":119172,"v":40400,"usd":0.33901871}
{"ts":1752837300000,"o":119172,"h":119172,"l":119127.9,"c":119127.9,"v":25000,"usd":0.20981452}
{"ts":1752837360000,"o":119127.9,"h":119187.4,"l":119126.8,"c":119187.3,"v":49800,"usd":0.41801551}
{"ts":1752837420000,"o":119187.3,"h":119190,"l":119187.3,"c":119190,"v":50200,"usd":0.42118108}
{"ts":1752837480000,"o":119190,"h":119192.2,"l":119140.1,"c":119140.1,"v":112900,"usd":0.94723572}
{"ts":1752837540000,"o":119140.1,"h":119140,"l":119100.1,"c":119100.1,"v":330800,"usd":2.77700462}
{"ts":1752837600000,"o":119100.1,"h":119112,"l":119100.2,"c":119100.2,"v":52700,"usd":0.44247821}
{"ts":1752837660000,"o":119100.2,"h":119112,"l":119040,"c":119040,"v":102700,"usd":0.86240403}
{"ts":1752837720000,"o":119040,"h":119020.5,"l":118910.4,"c":118980,"v":426000,"usd":3.58035219}
{"ts":1752837780000,"o":118980,"h":118981,"l":118960.1,"c":118981,"v":84300,"usd":0.70859984}
{"ts":1752837840000,"o":118981,"h":119020,"l":118968.1,"c":118968.1,"v":126200,"usd":1.06037187}
{"ts":1752837900000,"o":118968.1,"h":118970,"l":118970,"c":118970,"v":600,"usd":0.0050433}
{"ts":1752837960000,"o":118970,"h":119000,"l":118960.1,"c":119000,"v":226900,"usd":1.90696249}
{"ts":1752838020000,"o":119000,"h":119039.1,"l":119002.5,"c":119010.1,"v":232500,"usd":1.95363045}
{"ts":1752838080000,"o":119010.1,"h":119049.3,"l":119010.1,"c":119010.1,"v":114800,"usd":0.96444549}
{"ts":1752838140000,"o":119010.1,"h":119050,"l":119040,"c":119050,"v":41200,"usd":0.34609414}
{"ts":1752838200000,"o":119050,"h":119058.9,"l":119050,"c":119050,"v":4900,"usd":0.04115622}
{"ts":1752838260000,"o":119050,"h":119080,"l":119038.8,"c":119045.1,"v":156600,"usd":1.31513626}
{"ts":1752838320000,"o":119045.1,"h":119045,"l":119001.6,"c":119001.6,"v":196500,"usd":1.65105763}
{"ts":1752838380000,"o":119001.6,"h":119040,"l":118937.9,"c":119040,"v":344300,"usd":2.89396597}
{"ts":1752838440000,"o":119040,"h":119128,"l":119051.1,"c":119081.6,"v":220600,"usd":1.85252899}
{"ts":1752838500000,"o":119081.6,"h":119099.9,"l":119050.1,"c":119050.1,"v":33800,"usd":0.28385451}
{"ts":1752838560000,"o":119050.1,"h":119148.7,"l":119051.3,"c":119128.2,"v":220900,"usd":1.85515256}
{"ts":1752838620000,"o":119128.2,"h":119150,"l":119126.8,"c":119149.9,"v":29300,"usd":0.24592583}
{"ts":1752838680000,"o":119149.9,"h":119126.8,"l":119100,"c":119100,"v":20900,"usd":0.17545524}
{"ts":1752838740000,"o":119100,"h":119135.9,"l":119090.1,"c":119109.6,"v":276000,"usd":2.31702841}
{"ts":1752838800000,"o":119109.6,"h":119199.9,"l":119140,"c":119166.3,"v":134000,"usd":1.12448379}
{"ts":1752838860000,"o":119166.3,"h":119160.1,"l":119160.1,"c":119160.1,"v":22100,"usd":0.18546541}
{"ts":1752838920000,"o":119160.1,"h":119169.7,"l":119153,"c":119161.4,"v":31200,"usd":0.26184079}
{"ts":1752838980000,"o":119161.4,"h":119156,"l":119142.1,"c":119156,"v":26200,"usd":0.21989781}
{"ts":1752839040000,"o":119156,"h":119200,"l":119165.7,"c":119200,"v":22000,"usd":0.18457158}
{"ts":1752839100000,"o":119200,"h":119259.7,"l":119209.9,"c":119246.1,"v":577400,"usd":4.84247765}
{"ts":1752839160000,"o":119246.1,"h":119239.5,"l":119226.3,"c":119239.5,"v":215400,"usd":1.8065573}
{"ts":1752839220000,"o":119239.5,"h":119223.4,"l":119220,"c":119220,"v":19000,"usd":0.15936755}
{"ts":1752839280000,"o":119220,"h":119270,"l":119210.1,"c":119261.3,"v":90300,"usd":0.75721405}
{"ts":1752839340000,"o":119261.3,"h":119289.8,"l":119240,"c":119264.3,"v":144500,"usd":1.21158213}
{"ts":1752839400000,"o":119264.3,"h":119279.5,"l":119240.1,"c":119240.1,"v":155300,"usd":1.3021038}
{"ts":1752839460000,"o":119240.1,"h":119255,"l":119217.4,"c":119217.4,"v":17900,"usd":0.15011844}
{"ts":1752839520000,"o":119217.4,"h":119219.6,"l":119210.1,"c":119219.4,"v":67200,"usd":0.56367619}
{"ts":1752839580000,"o":119219.4,"h":119219.2,"l":119179.5,"c":119179.5,"v":45500,"usd":0.38169534}
{"ts":1752839640000,"o":119179.5,"h":119208,"l":119184.7,"c":119208,"v":63400,"usd":0.53193382}
{"ts":1752839700000,"o":119208,"h":119260,"l":119208.1,"c":119234,"v":125300,"usd":1.05099797}
{"ts":1752839760000,"o":119234,"h":119280,"l":119250.2,"c":119280,"v":2800,"usd":0.02347825}
{"ts":1752839820000,"o":119280,"h":119332.8,"l":119293.3,"c":119323.6,"v":111400,"usd":0.9337224}
{"ts":1752839880000,"o":119323.6,"h":119322.4,"l":119310.1,"c":119311.9,"v":19600,"usd":0.16427415}
{"ts":1752839940000,"o":119311.9,"h":119340.2,"l":119312,"c":119320,"v":23100,"usd":0.19358504}
{"ts":1752840000000,"o":119320,"h":119340.5,"l":119320.1,"c":119327.9,"v":156000,"usd":1.30727328}
{"ts":1752840060000,"o":119327.9,"h":119380,"l":119320,"c":119380,"v":141600,"usd":1.18662176}
{"ts":1752840120000,"o":119380,"h":119395.9,"l":119372.9,"c":119383.4,"v":104000,"usd":0.87109453}
{"ts":1752840180000,"o":119383.4,"h":119400,"l":119386,"c":119386,"v":800,"usd":0.00670049}
{"ts":1752840240000,"o":119386,"h":119394.2,"l":119394.2,"c":119394.2,"v":1600,"usd":0.01340096}
{"ts":1752840300000,"o":119394.2,"h":119394.2,"l":119383.1,"c":119383.1,"v":1100,"usd":0.00921324}
{"ts":1752840360000,"o":119383.1,"h":119409.9,"l":119369.6,"c":119382,"v":204000,"usd":1.70864445}
{"ts":1752840420000,"o":119382,"h":119409.9,"l":119380.1,"c":119380.1,"v":93300,"usd":0.78142508}
{"ts":1752840480000,"o":119380.1,"h":119410.6,"l":119380.1,"c":119410.6,"v":9800,"usd":0.0820792}
{"ts":1752840540000,"o":119410.6,"h":119429.9,"l":119419.9,"c":119420,"v":23900,"usd":0.2001208}
{"ts":1752840600000,"o":119420,"h":119419.9,"l":119330,"c":119362.7,"v":226700,"usd":1.89907768}
{"ts":1752840660000,"o":119362.7,"h":119399.9,"l":119360.1,"c":119399.9,"v":4100,"usd":0.03434186}
{"ts":1752840720000,"o":119399.9,"h":119399.7,"l":119360,"c":119377.7,"v":28300,"usd":0.23709164}
{"ts":1752840780000,"o":119377.7,"h":119430,"l":119400,"c":119415.4,"v":15300,"usd":0.1281153}
{"ts":1752840840000,"o":119415.4,"h":119467.2,"l":119407.7,"c":119467.2,"v":154900,"usd":1.29688424}
{"ts":1752840900000,"o":119467.2,"h":119466,"l":119460,"c":119463.4,"v":7100,"usd":0.05943344}
{"ts":1752840960000,"o":119463.4,"h":119465.6,"l":119404.6,"c":119445.3,"v":282100,"usd":2.36191883}
{"ts":1752841020000,"o":119445.3,"h":119456.7,"l":119430,"c":119451.7,"v":73000,"usd":0.61122081}
{"ts":1752841080000,"o":119451.7,"h":119464.2,"l":119410.6,"c":119410.6,"v":63700,"usd":0.53338476}
{"ts":1752841140000,"o":119410.6,"h":119467.1,"l":119440,"c":119463.6,"v":8300,"usd":0.06947824}
{"ts":1752841200000,"o":119463.6,"h":119467.4,"l":119440,"c":119467.3,"v":18200,"usd":0.15235295}
{"ts":1752841260000,"o":119467.3,"h":119477.7,"l":119449.1,"c":119449.1,"v":70900,"usd":0.59345314}
{"ts":1752841320000,"o":119449.1,"h":119460.6,"l":119442,"c":119452.5,"v":20500,"usd":0.17161304}
{"ts":1752841380000,"o":119452.5,"h":119452.4,"l":119430.1,"c":119430.1,"v":23800,"usd":0.19925461}
{"ts":1752841440000,"o":119430.1,"h":119505.1,"l":119459.9,"c":119480,"v":132200,"usd":1.1063175}
{"ts":1752841500000,"o":119480,"h":119480,"l":119440,"c":119440,"v":9200,"usd":0.07701545}
{"ts":1752841560000,"o":119440,"h":119430,"l":119350.1,"c":119350.1,"v":223400,"usd":1.87103346}
{"ts":1752841620000,"o":119350.1,"h":119380,"l":119358.5,"c":119358.5,"v":195200,"usd":1.63528571}
{"ts":1752841680000,"o":119358.5,"h":119359.3,"l":119283.3,"c":119350,"v":160800,"usd":1.34767503}
{"ts":1752841740000,"o":119350,"h":119379.8,"l":119330,"c":119330,"v":137300,"usd":1.15039661}
{"ts":1752841800000,"o":119330,"h":119348.5,"l":119317.2,"c":119344.4,"v":309500,"usd":2.5937734}
{"ts":1752841860000,"o":119344.4,"h":119420,"l":119344.5,"c":119420,"v":338200,"usd":2.83309561}
{"ts":1752841920000,"o":119420,"h":119450,"l":119405.1,"c":119449.9,"v":109400,"usd":0.91609774}
{"ts":1752841980000,"o":119449.9,"h":119494.9,"l":119442.1,"c":119494.9,"v":312500,"usd":2.61568472}
{"ts":1752842040000,"o":119494.9,"h":119503,"l":119442.1,"c":119460,"v":139500,"usd":1.16755788}
{"ts":1752842100000,"o":119460,"h":119450,"l":119400,"c":119438.4,"v":199900,"usd":1.67375034}
{"ts":1752842160000,"o":119438.4,"h":119449.1,"l":119431.7,"c":119449.1,"v":10700,"usd":0.08957885}
{"ts":1752842220000,"o":119449.1,"h":119505.4,"l":119460,"c":119505.4,"v":19000,"usd":0.15900196}
{"ts":1752842280000,"o":119505.4,"h":119509.9,"l":119492,"c":119492,"v":18100,"usd":0.15146296}
{"ts":1752842340000,"o":119492,"h":119509.9,"l":119480.1,"c":119496.5,"v":6700,"usd":0.0560647}
{"ts":1752842400000,"o":119496.5,"h":119534.9,"l":119501,"c":119534.9,"v":29200,"usd":0.24430783}
{"ts":1752842460000,"o":119534.9,"h":119539.9,"l":119480,"c":119507.4,"v":72700,"usd":0.608202}
{"ts":1752842520000,"o":119507.4,"h":119520,"l":119514,"c":119514.9,"v":39200,"usd":0.32799276}
{"ts":1752842580000,"o":119514.9,"h":119626.2,"l":119515,"c":119588.1,"v":1660300,"usd":13.88552629}
{"ts":1752842640000,"o":119588.1,"h":119589.9,"l":119574,"c":119576.1,"v":27600,"usd":0.23080811}
{"ts":1752842700000,"o":119576.1,"h":119577.2,"l":119539.6,"c":119558.1,"v":292600,"usd":2.44733985}
{"ts":1752842760000,"o":119558.1,"h":119558.1,"l":119509.5,"c":119555.1,"v":194300,"usd":1.62563515}
{"ts":1752842820000,"o":119555.1,"h":119597.2,"l":119541,"c":119567.3,"v":219400,"usd":1.83506208}
{"ts":1752842880000,"o":119567.3,"h":119627,"l":119587.8,"c":119627,"v":65400,"usd":0.54681852}
{"ts":1752842940000,"o":119627,"h":119626.9,"l":119612.5,"c":119626.2,"v":27000,"usd":0.22570321}
{"ts":1752843000000,"o":119626.2,"h":119634.9,"l":119618.4,"c":119618.4,"v":154800,"usd":1.29399122}
{"ts":1752843060000,"o":119618.4,"h":119618.3,"l":119570.1,"c":119570.1,"v":14700,"usd":0.12291751}
{"ts":1752843120000,"o":119570.1,"h":119635,"l":119599.9,"c":119635,"v":5200,"usd":0.04347527}
{"ts":1752843180000,"o":119635,"h":119664.2,"l":119616.3,"c":119640.1,"v":62300,"usd":0.52073159}
{"ts":1752843240000,"o":119640.1,"h":119656.9,"l":119630,"c":119630,"v":120500,"usd":1.00709523}
{"ts":1752843300000,"o":119630,"h":119645.9,"l":119630.1,"c":119635.7,"v":134300,"usd":1.12253277}
{"ts":1752843360000,"o":119635.7,"h":119637.1,"l":119613.6,"c":119637,"v":36400,"usd":0.30426686}
{"ts":1752843420000,"o":119637,"h":119642.1,"l":119630.3,"c":119642.1,"v":98400,"usd":0.82253295}
{"ts":1752843480000,"o":119642.1,"h":119660,"l":119642.1,"c":119659.9,"v":87400,"usd":0.73040539}
{"ts":1752843540000,"o":119659.9,"h":119635.3,"l":119585.3,"c":119585.3,"v":213700,"usd":1.78647101}
{"ts":1752843600000,"o":119585.3,"h":119618.4,"l":119590,"c":119590,"v":49300,"usd":0.41217813}
{"ts":1752843660000,"o":119590,"h":119597.7,"l":119420.1,"c":119464.2,"v":852000,"usd":7.13083512}
{"ts":1752843720000,"o":119464.2,"h":119525.9,"l":119469.9,"c":119513.8,"v":348000,"usd":2.91202045}
{"ts":1752843780000,"o":119513.8,"h":119510,"l":119434.6,"c":119434.6,"v":103600,"usd":0.86711494}
{"ts":1752843840000,"o":119434.6,"h":119459.8,"l":119291.5,"c":119292.2,"v":1288200,"usd":10.79169905}
{"ts":1752843900000,"o":119292.2,"h":119319.9,"l":119179.7,"c":119189.3,"v":447000,"usd":3.74814233}
{"ts":1752843960000,"o":119189.3,"h":119233.3,"l":119076,"c":119098.2,"v":1405800,"usd":11.79622424}
{"ts":1752844020000,"o":119098.2,"h":119154.6,"l":119075,"c":119143.6,"v":1572800,"usd":13.20525322}
{"ts":1752844080000,"o":119143.6,"h":119170,"l":119140,"c":119168,"v":167700,"usd":1.40752102}
{"ts":1752844140000,"o":119168,"h":119220,"l":119168.1,"c":119201.6,"v":181400,"usd":1.52205113}
{"ts":1752844200000,"o":119201.6,"h":119273.2,"l":119204.8,"c":119273.2,"v":215900,"usd":1.81103697}
{"ts":1752844260000,"o":119273.2,"h":119296.7,"l":119210.1,"c":119265,"v":381200,"usd":3.19639426}
{"ts":1752844320000,"o":119265,"h":119339.8,"l":119230,"c":119240.5,"v":248700,"usd":2.08488934}
{"ts":1752844380000,"o":119240.5,"h":119250,"l":119220,"c":119220,"v":157500,"usd":1.32099885}
{"ts":1752844440000,"o":119220,"h":119215.7,"l":119100,"c":119100,"v":698400,"usd":5.86018518}
{"ts":1752844500000,"o":119100,"h":119094.1,"l":119008,"c":119017.8,"v":589900,"usd":4.9552599}
{"ts":1752844560000,"o":119017.8,"h":119067.3,"l":118988.6,"c":118988.6,"v":104300,"usd":0.87636329}
{"ts":1752844620000,"o":118988.6,"h":119049.9,"l":118918.1,"c":119040.1,"v":1029800,"usd":8.65768765}
{"ts":1752844680000,"o":119040.1,"h":119049.1,"l":118937.6,"c":118983.3,"v":286100,"usd":2.40399543}
{"ts":1752844740000,"o":118983.3,"h":118983.2,"l":118942.7,"c":118942.7,"v":275600,"usd":2.31675962}
{"ts":1752844800000,"o":118942.7,"h":119037.9,"l":118950.2,"c":119003.2,"v":195100,"usd":1.63993794}
{"ts":1752844860000,"o":119003.2,"h":119009.4,"l":118888.8,"c":118930,"v":346500,"usd":2.91408093}
{"ts":1752844920000,"o":118930,"h":118924.7,"l":118888.8,"c":118899.2,"v":149500,"usd":1.25743971}
{"ts":1752844980000,"o":118899.2,"h":118970.5,"l":118899.9,"c":118940,"v":208400,"usd":1.75209311}
{"ts":1752845040000,"o":118940,"h":118930,"l":118848.1,"c":118854.1,"v":74100,"usd":0.62329014}
{"ts":1752845100000,"o":118854.1,"h":118913.2,"l":118792.1,"c":118906.6,"v":311600,"usd":2.6221495}
{"ts":1752845160000,"o":118906.6,"h":118947.1,"l":118865.5,"c":118943.6,"v":51500,"usd":0.43319153}
{"ts":1752845220000,"o":118943.6,"h":118920.3,"l":118890,"c":118900,"v":93400,"usd":0.78554121}
{"ts":1752845280000,"o":118900,"h":118942,"l":118895.2,"c":118941.8,"v":347200,"usd":2.91958976}
{"ts":1752845340000,"o":118941.8,"h":118960,"l":118926.3,"c":118954.9,"v":327400,"usd":2.75239109}
{"ts":1752845400000,"o":118954.9,"h":118984,"l":118926,"c":118953.4,"v":42600,"usd":0.3581364}
{"ts":1752845460000,"o":118953.4,"h":118920,"l":118820,"c":118820,"v":57800,"usd":0.48626229}
{"ts":1752845520000,"o":118820,"h":118950.6,"l":118810.1,"c":118912.7,"v":248200,"usd":2.08742888}
{"ts":1752845580000,"o":118912.7,"h":119016,"l":118950.4,"c":119016,"v":252300,"usd":2.12036419}
{"ts":1752845640000,"o":119016,"h":119034.8,"l":118920.4,"c":119005,"v":328000,"usd":2.75639844}
{"ts":1752845700000,"o":119005,"h":119004.1,"l":118776.1,"c":118798,"v":760000,"usd":6.39451414}
{"ts":1752845760000,"o":118798,"h":118930.4,"l":118800,"c":118846,"v":455200,"usd":3.82829552}
{"ts":1752845820000,"o":118846,"h":118879.3,"l":118788.5,"c":118788.5,"v":429100,"usd":3.61147725}
{"ts":1752845880000,"o":118788.5,"h":118860.3,"l":118760.1,"c":118860.3,"v":145400,"usd":1.22411241}
{"ts":1752845940000,"o":118860.3,"h":118908.5,"l":118726.5,"c":118800,"v":493300,"usd":4.15160072}
{"ts":1752846000000,"o":118800,"h":118973.9,"l":118766.4,"c":118973.8,"v":189300,"usd":1.59325594}
{"ts":1752846060000,"o":118973.8,"h":119000,"l":118655.1,"c":118719.4,"v":1327200,"usd":11.17355556}
{"ts":1752846120000,"o":118719.4,"h":118780,"l":118670.1,"c":118714.4,"v":584700,"usd":4.92427139}
{"ts":1752846180000,"o":118714.4,"h":118800,"l":118640,"c":118800,"v":411500,"usd":3.46688781}
{"ts":1752846240000,"o":118800,"h":118889.7,"l":118790,"c":118851.1,"v":311200,"usd":2.61887294}
{"ts":1752846300000,"o":118851.1,"h":118869.9,"l":118810.1,"c":118820,"v":281500,"usd":2.36849721}
{"ts":1752846360000,"o":118820,"h":118918.9,"l":118758.8,"c":118889.7,"v":373700,"usd":3.1441796}
{"ts":1752846420000,"o":118889.7,"h":118969.9,"l":118888.2,"c":118913.2,"v":114700,"usd":0.96450339}
{"ts":1752846480000,"o":118913.2,"h":118996,"l":118932.9,"c":118960,"v":478100,"usd":4.01923393}
{"ts":1752846540000,"o":118960,"h":119020.8,"l":118946.5,"c":119002.2,"v":310200,"usd":2.60674148}
{"ts":1752846600000,"o":119002.2,"h":119009,"l":118930.1,"c":118939.7,"v":308100,"usd":2.59023377}
{"ts":1752846660000,"o":118939.7,"h":118948.1,"l":118864.5,"c":118948.1,"v":141600,"usd":1.19076812}
{"ts":1752846720000,"o":118948.1,"h":118990,"l":118948.2,"c":118960,"v":25500,"usd":0.21436189}
{"ts":1752846780000,"o":118960,"h":118968.5,"l":118830,"c":118830.1,"v":2224800,"usd":18.70860687}
{"ts":1752846840000,"o":118830.1,"h":118916,"l":118830.2,"c":118907.5,"v":166300,"usd":1.39925394}
{"ts":1752846900000,"o":118907.5,"h":118929.9,"l":118830,"c":118830,"v":184800,"usd":1.55428171}
{"ts":1752846960000,"o":118830,"h":118837.3,"l":118770.1,"c":118820,"v":562900,"usd":4.73862857}
{"ts":1752847020000,"o":118820,"h":118907.6,"l":118797.9,"c":118900,"v":282600,"usd":2.37778401}
{"ts":1752847080000,"o":118900,"h":118924.4,"l":118840,"c":118840,"v":189200,"usd":1.59120151}
{"ts":1752847140000,"o":118840,"h":118914.1,"l":118830.1,"c":118910.7,"v":423600,"usd":3.56364337}
{"ts":1752847200000,"o":118910.7,"h":118930,"l":118890.1,"c":118929.9,"v":311000,"usd":2.61552643}
{"ts":1752847260000,"o":118929.9,"h":119039.9,"l":118837.4,"c":118853.7,"v":4534400,"usd":38.12339019}
{"ts":1752847320000,"o":118853.7,"h":118918.4,"l":118828.6,"c":118918.4,"v":473700,"usd":3.98451264}
{"ts":1752847380000,"o":118918.4,"h":118950,"l":118880.1,"c":118895.1,"v":345500,"usd":2.90542233}
{"ts":1752847440000,"o":118895.1,"h":118956.7,"l":118895.2,"c":118956.7,"v":161300,"usd":1.35636212}
{"ts":1752847500000,"o":118956.7,"h":118997.8,"l":118963.9,"c":118979.3,"v":312800,"usd":2.62903667}
{"ts":1752847560000,"o":118979.3,"h":119004.2,"l":118900,"c":118900,"v":347600,"usd":2.9222306}
{"ts":1752847620000,"o":118900,"h":119129.9,"l":118930,"c":119098.4,"v":472300,"usd":3.96701215}
{"ts":1752847680000,"o":119098.4,"h":119220,"l":119130,"c":119210,"v":88700,"usd":0.74433395}
{"ts":1752847740000,"o":119210,"h":119391.2,"l":119224.9,"c":119390.9,"v":693200,"usd":5.80979078}
{"ts":1752847800000,"o":119390.9,"h":119399.7,"l":119242.1,"c":119330.1,"v":352400,"usd":2.95360356}
{"ts":1752847860000,"o":119330.1,"h":119339.9,"l":119200,"c":119300,"v":599700,"usd":5.02807361}
{"ts":1752847920000,"o":119300,"h":119405,"l":119279.9,"c":119330,"v":1189500,"usd":9.96545192}
{"ts":1752847980000,"o":119330,"h":119378.1,"l":119269.7,"c":119378.1,"v":231900,"usd":1.94373963}
{"ts":1752848040000,"o":119378.1,"h":119376.1,"l":119290.1,"c":119290.6,"v":101000,"usd":0.84622741}
{"ts":1752848100000,"o":119290.6,"h":119339,"l":119130.1,"c":119132.8,"v":382900,"usd":3.21216993}
{"ts":1752848160000,"o":119132.8,"h":119199.9,"l":119050.3,"c":119168,"v":313700,"usd":2.63357842}
{"ts":1752848220000,"o":119168,"h":119150,"l":118800,"c":118800,"v":842300,"usd":7.08267721}
{"ts":1752848280000,"o":118800,"h":118807.4,"l":118542,"c":118655.1,"v":1610600,"usd":13.57445908}
{"ts":1752848340000,"o":118655.1,"h":118645.3,"l":118314.5,"c":118401.9,"v":2167300,"usd":18.29718403}
{"ts":1752848400000,"o":118401.9,"h":118500,"l":118385.5,"c":118484.6,"v":1530600,"usd":12.92384875}
{"ts":1752848460000,"o":118484.6,"h":118472.8,"l":118254.3,"c":118347,"v":1622100,"usd":13.70975872}
{"ts":1752848520000,"o":118347,"h":118454.8,"l":118298.3,"c":118418.8,"v":612800,"usd":5.17843129}
{"ts":1752848580000,"o":118418.8,"h":118444.5,"l":118048.3,"c":118051.7,"v":1670100,"usd":14.13362373}
{"ts":1752848640000,"o":118051.7,"h":118109.5,"l":118000,"c":118039.7,"v":1728600,"usd":14.64449529}
{"ts":1752848700000,"o":118039.7,"h":118022.3,"l":117850,"c":117943.3,"v":2622700,"usd":22.23586196}
{"ts":1752848760000,"o":117943.3,"h":118011.2,"l":117915.8,"c":117954.5,"v":529500,"usd":4.48905011}
{"ts":1752848820000,"o":117954.5,"h":117989.3,"l":117911.1,"c":117941.3,"v":535900,"usd":4.54323886}
{"ts":1752848880000,"o":117941.3,"h":118229.3,"l":117922.4,"c":118147.2,"v":520000,"usd":4.40531126}
{"ts":1752848940000,"o":118147.2,"h":118207.4,"l":118050.8,"c":118122.2,"v":498000,"usd":4.21605558}
{"ts":1752849000000,"o":118122.2,"h":118146.5,"l":118028.9,"c":118104.4,"v":296700,"usd":2.51217791}
{"ts":1752849060000,"o":118104.4,"h":118230,"l":118044.2,"c":118230,"v":141500,"usd":1.19765796}
{"ts":1752849120000,"o":118230,"h":118230,"l":117937,"c":117969.4,"v":630000,"usd":5.33698144}
{"ts":1752849180000,"o":117969.4,"h":118005.1,"l":117809.1,"c":117862,"v":506600,"usd":4.29695863}
{"ts":1752849240000,"o":117862,"h":117968.3,"l":117809,"c":117958.5,"v":837100,"usd":7.10059268}
{"ts":1752849300000,"o":117958.5,"h":117935.4,"l":117824.1,"c":117867.4,"v":286300,"usd":2.42890571}
{"ts":1752849360000,"o":117867.4,"h":117862.6,"l":117750.1,"c":117750.1,"v":491000,"usd":4.16790098}
{"ts":1752849420000,"o":117750.1,"h":117815.5,"l":117709,"c":117747.4,"v":786100,"usd":6.6759459}
{"ts":1752849480000,"o":117747.4,"h":117889,"l":117751.5,"c":117751.5,"v":279600,"usd":2.3726984}
{"ts":1752849540000,"o":117751.5,"h":117938.6,"l":117729.6,"c":117729.6,"v":321100,"usd":2.72518528}
{"ts":1752849600000,"o":117729.6,"h":117754.2,"l":117620.7,"c":117658.3,"v":1140300,"usd":9.69036118}
{"ts":1752849660000,"o":117658.3,"h":117775.3,"l":117600,"c":117701.6,"v":950800,"usd":8.08043498}
{"ts":1752849720000,"o":117701.6,"h":117680,"l":117584.8,"c":117595.8,"v":506200,"usd":4.30412654}
{"ts":1752849780000,"o":117595.8,"h":117699.9,"l":117400.1,"c":117699.9,"v":2123700,"usd":18.07265892}
{"ts":1752849840000,"o":117699.9,"h":117844.1,"l":117638.1,"c":117799.9,"v":1052400,"usd":8.93854919}
{"ts":1752849900000,"o":117799.9,"h":117877.2,"l":117778,"c":117862,"v":298500,"usd":2.53280891}
{"ts":1752849960000,"o":117862,"h":118026.3,"l":117845.3,"c":118007.3,"v":533700,"usd":4.52504374}
{"ts":1752850020000,"o":118007.3,"h":118100,"l":117962.9,"c":118085.5,"v":2344900,"usd":19.85985313}
{"ts":1752850080000,"o":118085.5,"h":118070.9,"l":117908.3,"c":118026.9,"v":1031000,"usd":8.73561551}
{"ts":1752850140000,"o":118026.9,"h":118104.2,"l":118014.6,"c":118058.5,"v":535900,"usd":4.53888157}
{"ts":1752850200000,"o":118058.5,"h":118082.7,"l":118001.1,"c":118003.3,"v":254200,"usd":2.15326967}
{"ts":1752850260000,"o":118003.3,"h":118271.1,"l":117962.4,"c":118258.3,"v":862500,"usd":7.30094189}
{"ts":1752850320000,"o":118258.3,"h":118328.9,"l":118230.4,"c":118261.8,"v":1195300,"usd":10.10601312}
{"ts":1752850380000,"o":118261.8,"h":118297.9,"l":118233.9,"c":118238.5,"v":433700,"usd":3.66691572}
{"ts":1752850440000,"o":118238.5,"h":118352.2,"l":118200.1,"c":118346.1,"v":445700,"usd":3.76872937}
{"ts":1752850500000,"o":118346.1,"h":118374.7,"l":118290.1,"c":118290.1,"v":171700,"usd":1.45092397}
{"ts":1752850560000,"o":118290.1,"h":118343.6,"l":118290,"c":118290,"v":183100,"usd":1.54754318}
{"ts":1752850620000,"o":118290,"h":118397.5,"l":118317.3,"c":118395.9,"v":329300,"usd":2.78248861}
{"ts":1752850680000,"o":118395.9,"h":118498.3,"l":118360.1,"c":118360.1,"v":979300,"usd":8.26889431}
{"ts":1752850740000,"o":118360.1,"h":118360.1,"l":118243.2,"c":118243.2,"v":153600,"usd":1.2982859}
{"ts":1752850800000,"o":118243.2,"h":118252.8,"l":118211.2,"c":118244.8,"v":264300,"usd":2.23538377}
{"ts":1752850860000,"o":118244.8,"h":118244.6,"l":118127.5,"c":118127.5,"v":368900,"usd":3.12083756}
{"ts":1752850920000,"o":118127.5,"h":118242.9,"l":118073.3,"c":118235.1,"v":468000,"usd":3.96276218}
{"ts":1752850980000,"o":118235.1,"h":118303.5,"l":118205.1,"c":118303.5,"v":515800,"usd":4.36207955}
{"ts":1752851040000,"o":118303.5,"h":118348.1,"l":118248.2,"c":118270,"v":173200,"usd":1.46406212}
{"ts":1752851100000,"o":118270,"h":118269.9,"l":118166.3,"c":118244.2,"v":268900,"usd":2.27440779}
{"ts":1752851160000,"o":118244.2,"h":118366.7,"l":118210,"c":118358.6,"v":129800,"usd":1.09678395}
{"ts":1752851220000,"o":118358.6,"h":118373.7,"l":118279.3,"c":118279.3,"v":100800,"usd":0.85167053}
{"ts":1752851280000,"o":118279.3,"h":118296.8,"l":118156.2,"c":118199.5,"v":222300,"usd":1.88036512}
{"ts":1752851340000,"o":118199.5,"h":118204.2,"l":118143.5,"c":118175,"v":144700,"usd":1.22450386}
{"ts":1752851400000,"o":118175,"h":118190,"l":118060,"c":118060,"v":370700,"usd":3.13825104}
{"ts":1752851460000,"o":118060,"h":118175,"l":118053.3,"c":118090,"v":145700,"usd":1.23355056}
{"ts":1752851520000,"o":118090,"h":118114.8,"l":117950.1,"c":117983,"v":875000,"usd":7.41545178}
{"ts":1752851580000,"o":117983,"h":117970,"l":117870,"c":117920,"v":661800,"usd":5.61207425}
{"ts":1752851640000,"o":117920,"h":117970,"l":117910,"c":117948,"v":74600,"usd":0.63253426}
{"ts":1752851700000,"o":117948,"h":117972,"l":117859.6,"c":117859.6,"v":47900,"usd":0.40615601}
{"ts":1752851760000,"o":117859.6,"h":118000,"l":117826.3,"c":118000,"v":272000,"usd":2.30655494}
{"ts":1752851820000,"o":118000,"h":118039.6,"l":117900.1,"c":117902.4,"v":173500,"usd":1.47072451}
{"ts":1752851880000,"o":117902.4,"h":117986.8,"l":117868.2,"c":117900,"v":884600,"usd":7.50098214}
{"ts":1752851940000,"o":117900,"h":117929.9,"l":117882.6,"c":117882.6,"v":35300,"usd":0.29936982}
{"ts":1752852000000,"o":117882.6,"h":117896.9,"l":117671.5,"c":117689.1,"v":654900,"usd":5.56266693}
{"ts":1752852060000,"o":117689.1,"h":117800,"l":117705.6,"c":117767,"v":193300,"usd":1.64179463}
{"ts":1752852120000,"o":117767,"h":117783.5,"l":117671.7,"c":117684.5,"v":391700,"usd":3.32709915}
{"ts":1752852180000,"o":117684.5,"h":117797.4,"l":117673.7,"c":117740.3,"v":265200,"usd":2.25255154}
{"ts":1752852240000,"o":117740.3,"h":117719.6,"l":117627,"c":117674.8,"v":1178900,"usd":10.01817339}
{"ts":1752852300000,"o":117674.8,"h":117679.1,"l":117600.1,"c":117648.8,"v":370900,"usd":3.1529791}
{"ts":1752852360000,"o":117648.8,"h":117724.3,"l":117611.2,"c":117673.8,"v":154700,"usd":1.31495922}
{"ts":1752852420000,"o":117673.8,"h":117894.7,"l":117698.4,"c":117885.8,"v":511400,"usd":4.34179026}
{"ts":1752852480000,"o":117885.8,"h":117959.8,"l":117800.1,"c":117810,"v":445900,"usd":3.78203496}
{"ts":1752852540000,"o":117810,"h":117899.9,"l":117773.3,"c":117835.6,"v":414100,"usd":3.51464648}
{"ts":1752852600000,"o":117835.6,"h":117894.1,"l":117814.5,"c":117865.2,"v":387700,"usd":3.28964933}
{"ts":1752852660000,"o":117865.2,"h":117920,"l":117873.8,"c":117920,"v":228300,"usd":1.93634297}
{"ts":1752852720000,"o":117920,"h":118000,"l":117911.8,"c":117930,"v":131700,"usd":1.11637498}
{"ts":1752852780000,"o":117930,"h":117995.1,"l":117924.5,"c":117924.5,"v":166000,"usd":1.40711565}
{"ts":1752852840000,"o":117924.5,"h":118072.9,"l":117930.1,"c":118060.1,"v":227700,"usd":1.9299227}
{"ts":1752852900000,"o":118060.1,"h":118049.4,"l":117952.3,"c":117960.2,"v":335600,"usd":2.84455885}
{"ts":1752852960000,"o":117960.2,"h":118010,"l":117950,"c":117950,"v":250400,"usd":2.12230578}
{"ts":1752853020000,"o":117950,"h":117949.1,"l":117773.4,"c":117773.4,"v":500700,"usd":4.25004997}
{"ts":1752853080000,"o":117773.4,"h":117896,"l":117751.1,"c":117870.4,"v":171000,"usd":1.45144951}
{"ts":1752853140000,"o":117870.4,"h":117979.9,"l":117862.3,"c":117930,"v":3296900,"usd":27.96056285}
{"ts":1752853200000,"o":117930,"h":117965.6,"l":117886,"c":117886,"v":434900,"usd":3.68782815}
{"ts":1752853260000,"o":117886,"h":117910.2,"l":117879.5,"c":117895.2,"v":54200,"usd":0.45976513}
{"ts":1752853320000,"o":117895.2,"h":117999.9,"l":117803.9,"c":117803.9,"v":697100,"usd":5.91008165}
{"ts":1752853380000,"o":117803.9,"h":117803.1,"l":117620,"c":117643.5,"v":1118300,"usd":9.49941995}
{"ts":1752853440000,"o":117643.5,"h":117740,"l":117586.7,"c":117740,"v":561900,"usd":4.77715865}
{"ts":1752853500000,"o":117740,"h":117821.1,"l":117722.8,"c":117765.6,"v":191400,"usd":1.62527674}
{"ts":1752853560000,"o":117765.6,"h":117764.5,"l":117653.4,"c":117653.4,"v":391100,"usd":3.32231309}
{"ts":1752853620000,"o":117653.4,"h":117712,"l":117618.9,"c":117712,"v":165500,"usd":1.40649215}
{"ts":1752853680000,"o":117712,"h":117953,"l":117725.4,"c":117867.1,"v":4985400,"usd":42.28699784}
{"ts":1752853740000,"o":117867.1,"h":117910.8,"l":117845.5,"c":117906.2,"v":476100,"usd":4.03874875}
{"ts":1752853800000,"o":117906.2,"h":117934.4,"l":117870,"c":117870,"v":345800,"usd":2.93301803}
{"ts":1752853860000,"o":117870,"h":117978.3,"l":117870.4,"c":117949.9,"v":700100,"usd":5.93581921}
{"ts":1752853920000,"o":117949.9,"h":118062.9,"l":117965.7,"c":118053.4,"v":435900,"usd":3.69362474}
{"ts":1752853980000,"o":118053.4,"h":118072.7,"l":118040.1,"c":118072.7,"v":155400,"usd":1.31622028}
{"ts":1752854040000,"o":118072.7,"h":118111,"l":117971,"c":117986.7,"v":4552800,"usd":38.55185362}
{"ts":1752854100000,"o":117986.7,"h":118049.2,"l":117950.1,"c":117950.1,"v":341900,"usd":2.89746942}
{"ts":1752854160000,"o":117950.1,"h":117979.9,"l":117912,"c":117929.1,"v":127000,"usd":1.07688401}
{"ts":1752854220000,"o":117929.1,"h":117994.7,"l":117930.1,"c":117950,"v":69200,"usd":0.58653337}
{"ts":1752854280000,"o":117950,"h":117978.6,"l":117900.3,"c":117900.3,"v":109000,"usd":0.92420719}
{"ts":1752854340000,"o":117900.3,"h":118005.5,"l":117912.3,"c":117984.3,"v":256200,"usd":2.17164971}
{"ts":1752854400000,"o":117984.3,"h":118011.8,"l":117957.9,"c":117976.5,"v":94700,"usd":0.8026105}
{"ts":1752854460000,"o":117976.5,"h":118019.9,"l":117971.4,"c":118019.9,"v":49900,"usd":0.42289183}
{"ts":1752854520000,"o":118019.9,"h":118055.7,"l":118000,"c":118000,"v":357800,"usd":3.03111029}
{"ts":1752854580000,"o":118000,"h":118020,"l":117980.1,"c":117998.6,"v":288200,"usd":2.4422448}
{"ts":1752854640000,"o":117998.6,"h":118111,"l":117997.1,"c":118041,"v":6401000,"usd":54.19555885}
{"ts":1752854700000,"o":118041,"h":118041.5,"l":117934.4,"c":118024.9,"v":1221300,"usd":10.34994905}
{"ts":1752854760000,"o":118024.9,"h":118086,"l":117990.9,"c":118004.5,"v":600400,"usd":5.08621733}
{"ts":1752854820000,"o":118004.5,"h":118082.5,"l":117980,"c":117980,"v":191900,"usd":1.62551333}
{"ts":1752854880000,"o":117980,"h":118000,"l":117890,"c":118000,"v":256300,"usd":2.17297957}
{"ts":1752854940000,"o":118000,"h":118011.3,"l":117865.2,"c":117865.2,"v":201200,"usd":1.70609412}
{"ts":1752855000000,"o":117865.2,"h":117939.9,"l":117840.1,"c":117909,"v":124900,"usd":1.05937443}
{"ts":1752855060000,"o":117909,"h":117991.5,"l":117896.5,"c":117925.4,"v":381800,"usd":3.23772579}
{"ts":1752855120000,"o":117925.4,"h":117990.5,"l":117910.1,"c":117990.5,"v":137100,"usd":1.16254497}
{"ts":1752855180000,"o":117990.5,"h":118019.9,"l":117900,"c":117900,"v":328400,"usd":2.78374727}
{"ts":1752855240000,"o":117900,"h":117952.6,"l":117886.5,"c":117952.6,"v":136000,"usd":1.15334182}
{"ts":1752855300000,"o":117952.6,"h":117946.9,"l":117800,"c":117800,"v":583700,"usd":4.95133341}
{"ts":1752855360000,"o":117800,"h":117804,"l":117690,"c":117690,"v":505900,"usd":4.29675813}
{"ts":1752855420000,"o":117690,"h":117890.6,"l":117680,"c":117864.8,"v":333700,"usd":2.83253954}
{"ts":1752855480000,"o":117864.8,"h":117890.6,"l":117816.8,"c":117863,"v":449800,"usd":3.8168395}
{"ts":1752855540000,"o":117863,"h":117863,"l":117760,"c":117760,"v":434300,"usd":3.6862634}
{"ts":1752855600000,"o":117760,"h":117778.7,"l":117730.1,"c":117778.7,"v":975900,"usd":8.28836662}
{"ts":1752855660000,"o":117778.7,"h":117901.6,"l":117776.5,"c":117776.5,"v":599800,"usd":5.09054602}
{"ts":1752855720000,"o":117776.5,"h":117829.5,"l":117710.1,"c":117791.1,"v":523500,"usd":4.44580182}
{"ts":1752855780000,"o":117791.1,"h":117796.3,"l":117710.1,"c":117772.9,"v":173600,"usd":1.47428202}
{"ts":1752855840000,"o":117772.9,"h":117839,"l":117760,"c":117791.8,"v":260800,"usd":2.21346002}
{"ts":1752855900000,"o":117791.8,"h":117784.3,"l":117760.1,"c":117766.1,"v":124000,"usd":1.05293025}
{"ts":1752855960000,"o":117766.1,"h":117814.3,"l":117750.1,"c":117769.8,"v":495800,"usd":4.20893642}
{"ts":1752856020000,"o":117769.8,"h":117751.8,"l":117620.1,"c":117639.9,"v":483500,"usd":4.10860613}
{"ts":1752856080000,"o":117639.9,"h":117739.1,"l":117629.4,"c":117704.3,"v":371900,"usd":3.16070253}
{"ts":1752856140000,"o":117704.3,"h":117757.6,"l":117669.8,"c":117669.8,"v":257100,"usd":2.18370194}
{"ts":1752856200000,"o":117669.8,"h":117813.1,"l":117670.6,"c":117740.3,"v":567000,"usd":4.81578733}
{"ts":1752856260000,"o":117740.3,"h":117759.3,"l":117651.8,"c":117719.3,"v":318700,"usd":2.70799811}
{"ts":1752856320000,"o":117719.3,"h":117764.8,"l":117664.1,"c":117674.8,"v":287400,"usd":2.44191972}
{"ts":1752856380000,"o":117674.8,"h":117717.8,"l":117602,"c":117717.8,"v":313900,"usd":2.66885541}
{"ts":1752856440000,"o":117717.8,"h":117741.7,"l":117623,"c":117623,"v":709600,"usd":6.02922502}
{"ts":1752856500000,"o":117623,"h":117651.1,"l":117600.3,"c":117600.6,"v":712700,"usd":6.05887311}
{"ts":1752856560000,"o":117600.6,"h":117776,"l":117554.2,"c":117776,"v":132700,"usd":1.12837772}
{"ts":1752856620000,"o":117776,"h":117776,"l":117611,"c":117650.4,"v":523200,"usd":4.44515416}
{"ts":1752856680000,"o":117650.4,"h":117729.1,"l":117647.9,"c":117665.2,"v":371600,"usd":3.1571871}
{"ts":1752856740000,"o":117665.2,"h":117847.2,"l":117670.7,"c":117830.7,"v":452200,"usd":3.84074866}
{"ts":1752856800000,"o":117830.7,"h":117891.1,"l":117822.9,"c":117844.9,"v":55200,"usd":0.46833519}
{"ts":1752856860000,"o":117844.9,"h":118003,"l":117883.6,"c":118003,"v":211400,"usd":1.79246273}
{"ts":1752856920000,"o":118003,"h":118054.8,"l":117970,"c":118054.8,"v":115700,"usd":0.98016675}
{"ts":1752856980000,"o":118054.8,"h":118111,"l":118073.4,"c":118086.9,"v":312300,"usd":2.6442774}
{"ts":1752857040000,"o":118086.9,"h":118080,"l":118010,"c":118030.2,"v":141600,"usd":1.19954426}
{"ts":1752857100000,"o":118030.2,"h":118056.2,"l":118010,"c":118010,"v":53900,"usd":0.45662345}
{"ts":1752857160000,"o":118010,"h":118010.2,"l":117970,"c":118010.2,"v":42300,"usd":0.35849938}
{"ts":1752857220000,"o":118010.2,"h":117999.5,"l":117906.1,"c":117906.1,"v":128900,"usd":1.09298447}
{"ts":1752857280000,"o":117906.1,"h":117949.9,"l":117910,"c":117910,"v":28400,"usd":0.24079141}
{"ts":1752857340000,"o":117910,"h":117910,"l":117798.4,"c":117798.4,"v":481400,"usd":4.08545445}
{"ts":1752857400000,"o":117798.4,"h":117876.8,"l":117775.8,"c":117876.8,"v":51300,"usd":0.43542082}
{"ts":1752857460000,"o":117876.8,"h":117868.9,"l":117814.2,"c":117823,"v":96700,"usd":0.82065868}
{"ts":1752857520000,"o":117823,"h":117911.6,"l":117817.2,"c":117911.6,"v":120200,"usd":1.01977811}
{"ts":1752857580000,"o":117911.6,"h":117894.4,"l":117846.5,"c":117855.8,"v":96600,"usd":0.81964525}
{"ts":1752857640000,"o":117855.8,"h":117891.9,"l":117800,"c":117800,"v":277500,"usd":2.35425305}
{"ts":1752857700000,"o":117800,"h":117884.9,"l":117800.1,"c":117862.8,"v":115600,"usd":0.9808644}
{"ts":1752857760000,"o":117862.8,"h":117880.7,"l":117852.2,"c":117880.7,"v":327100,"usd":2.7751257}
{"ts":1752857820000,"o":117880.7,"h":117949.9,"l":117914.3,"c":117934,"v":169600,"usd":1.43802594}
{"ts":1752857880000,"o":117934,"h":117909.1,"l":117767.7,"c":117767.7,"v":236300,"usd":2.00545836}
{"ts":1752857940000,"o":117767.7,"h":117773,"l":117674.2,"c":117706,"v":156600,"usd":1.32995851}
{"ts":1752858000000,"o":117706,"h":117733,"l":117595.5,"c":117657,"v":1467200,"usd":12.47017755}
{"ts":1752858060000,"o":117657,"h":117769.5,"l":117639.5,"c":117687.9,"v":663000,"usd":5.6323682}
{"ts":1752858120000,"o":117687.9,"h":117755.4,"l":117674.2,"c":117713.1,"v":68800,"usd":0.5844071}
{"ts":1752858180000,"o":117713.1,"h":117680.2,"l":117510.5,"c":117595.8,"v":2145700,"usd":18.24892688}
{"ts":1752858240000,"o":117595.8,"h":117615.4,"l":117470.3,"c":117580.9,"v":529900,"usd":4.50851531}
{"ts":1752858300000,"o":117580.9,"h":117624.3,"l":117462,"c":117469.5,"v":1291600,"usd":10.99041634}
{"ts":1752858360000,"o":117469.5,"h":117688,"l":117467.6,"c":117676.2,"v":165500,"usd":1.40760477}
{"ts":1752858420000,"o":117676.2,"h":117719.8,"l":117623.4,"c":117719.8,"v":178200,"usd":1.51426353}
{"ts":1752858480000,"o":117719.8,"h":117758.6,"l":117665.9,"c":117665.9,"v":95000,"usd":0.80699404}
{"ts":1752858540000,"o":117665.9,"h":117702.3,"l":117621.6,"c":117702.3,"v":88700,"usd":0.75384671}
{"ts":1752858600000,"o":117702.3,"h":117684.1,"l":117600,"c":117678.2,"v":209300,"usd":1.77911712}
{"ts":1752858660000,"o":117678.2,"h":117684.2,"l":117548,"c":117573.1,"v":88000,"usd":0.74830248}
{"ts":1752858720000,"o":117573.1,"h":117608.6,"l":117563.2,"c":117590.7,"v":132800,"usd":1.12938574}
{"ts":1752858780000,"o":117590.7,"h":117748.2,"l":117622.6,"c":117748.2,"v":77400,"usd":0.65785274}
{"ts":1752858840000,"o":117748.2,"h":117748.2,"l":117694.3,"c":117696.4,"v":37500,"usd":0.31856328}
{"ts":1752858900000,"o":117696.4,"h":117698.7,"l":117642,"c":117676.7,"v":71900,"usd":0.6109708}
{"ts":1752858960000,"o":117676.7,"h":117758,"l":117669.9,"c":117693.2,"v":218600,"usd":1.85691987}
{"ts":1752859020000,"o":117693.2,"h":117725.8,"l":117682.7,"c":117715.6,"v":58400,"usd":0.49608465}
{"ts":1752859080000,"o":117715.6,"h":117833.1,"l":117731.4,"c":117829.9,"v":180800,"usd":1.53522648}
{"ts":1752859140000,"o":117829.9,"h":117840,"l":117740.6,"c":117740.6,"v":61800,"usd":0.52453483}
{"ts":1752859200000,"o":117740.6,"h":117812.1,"l":117761,"c":117812.1,"v":94000,"usd":0.79798939}
{"ts":1752859260000,"o":117812.1,"h":117748.7,"l":117706.7,"c":117732.9,"v":102900,"usd":0.8739491}
{"ts":1752859320000,"o":117732.9,"h":117825.3,"l":117801,"c":117811.1,"v":70300,"usd":0.59672746}
{"ts":1752859380000,"o":117811.1,"h":117960,"l":117841,"c":117926,"v":150600,"usd":1.27724714}
{"ts":1752859440000,"o":117926,"h":117925.5,"l":117886.4,"c":117890,"v":48000,"usd":0.40708488}
{"ts":1752859500000,"o":117890,"h":118006.7,"l":117902.5,"c":117973.8,"v":159300,"usd":1.35025738}
{"ts":1752859560000,"o":117973.8,"h":117980,"l":117930.1,"c":117957.9,"v":61300,"usd":0.51960907}
{"ts":1752859620000,"o":117957.9,"h":117964.8,"l":117872.1,"c":117936.2,"v":359600,"usd":3.04940298}
{"ts":1752859680000,"o":117936.2,"h":118018.3,"l":117957.3,"c":117986.9,"v":212300,"usd":1.79917035}
{"ts":1752859740000,"o":117986.9,"h":118039.5,"l":117993.9,"c":118039.5,"v":123100,"usd":1.04310638}
{"ts":1752859800000,"o":118039.5,"h":118099.3,"l":117990,"c":118002.8,"v":267500,"usd":2.26610294}
{"ts":1752859860000,"o":118002.8,"h":118032.4,"l":117975.8,"c":117975.8,"v":101900,"usd":0.86348363}
{"ts":1752859920000,"o":117975.8,"h":118052.2,"l":117960,"c":118052.2,"v":191800,"usd":1.62529629}
{"ts":1752859980000,"o":118052.2,"h":118039.7,"l":118000.1,"c":118039,"v":54000,"usd":0.4575239}
{"ts":1752860040000,"o":118039,"h":118030,"l":117970.1,"c":118019.9,"v":255500,"usd":2.16549852}
{"ts":1752860100000,"o":118019.9,"h":118032.4,"l":118010,"c":118010,"v":145400,"usd":1.23191709}
{"ts":1752860160000,"o":118010,"h":118000.2,"l":117950.1,"c":117950.1,"v":59400,"usd":0.50354222}
{"ts":1752860220000,"o":117950.1,"h":117969.9,"l":117947.2,"c":117952.6,"v":209000,"usd":1.77185246}
{"ts":1752860280000,"o":117952.6,"h":117940.1,"l":117900,"c":117915,"v":86500,"usd":0.7336524}
{"ts":1752860340000,"o":117915,"h":117916.6,"l":117900.2,"c":117905.7,"v":65000,"usd":0.55127073}
{"ts":1752860400000,"o":117905.7,"h":117966,"l":117919.7,"c":117966,"v":58100,"usd":0.49269066}
{"ts":1752860460000,"o":117966,"h":117950.1,"l":117864.6,"c":117864.6,"v":113000,"usd":0.95833458}
{"ts":1752860520000,"o":117864.6,"h":117869.4,"l":117822.4,"c":117823.2,"v":175100,"usd":1.48588335}
{"ts":1752860580000,"o":117823.2,"h":117833.4,"l":117775.7,"c":117833.4,"v":272500,"usd":2.31349837}
{"ts":1752860640000,"o":117833.4,"h":117840.1,"l":117758.1,"c":117758.1,"v":55400,"usd":0.4702603}
{"ts":1752860700000,"o":117758.1,"h":117737.3,"l":117680.5,"c":117689.8,"v":301500,"usd":2.56174185}
{"ts":1752860760000,"o":117689.8,"h":117760.7,"l":117690.3,"c":117760.6,"v":175500,"usd":1.49113557}
{"ts":1752860820000,"o":117760.6,"h":117797.1,"l":117720.7,"c":117720.7,"v":299500,"usd":2.5430223}
{"ts":1752860880000,"o":117720.7,"h":117722.4,"l":117681.2,"c":117722.4,"v":134500,"usd":1.14281469}
{"ts":1752860940000,"o":117722.4,"h":117765.3,"l":117713.4,"c":117734.5,"v":268200,"usd":2.27801989}
{"ts":1752861000000,"o":117734.5,"h":117766.6,"l":117729.8,"c":117746,"v":107600,"usd":0.91389274}
{"ts":1752861060000,"o":117746,"h":117776.5,"l":117653,"c":117706.4,"v":155000,"usd":1.31693834}
{"ts":1752861120000,"o":117706.4,"h":117702.2,"l":117567.6,"c":117587.6,"v":1541300,"usd":13.10311854}
{"ts":1752861180000,"o":117587.6,"h":117672.7,"l":117577,"c":117639.2,"v":415100,"usd":3.52903197}
{"ts":1752861240000,"o":117639.2,"h":117644.2,"l":117619.6,"c":117644.2,"v":88400,"usd":0.75145724}
{"ts":1752861300000,"o":117644.2,"h":117680.6,"l":117616.3,"c":117616.3,"v":105200,"usd":0.8941754}
{"ts":1752861360000,"o":117616.3,"h":117671.6,"l":117624.8,"c":117626.6,"v":81300,"usd":0.69104775}
{"ts":1752861420000,"o":117626.6,"h":117675,"l":117615.8,"c":117674.9,"v":62400,"usd":0.53044539}
{"ts":1752861480000,"o":117674.9,"h":117726.1,"l":117699.9,"c":117726.1,"v":171700,"usd":1.4587964}
{"ts":1752861540000,"o":117726.1,"h":117764.3,"l":117703.8,"c":117703.8,"v":62700,"usd":0.53257743}
{"ts":1752861600000,"o":117703.8,"h":117720.2,"l":117718.2,"c":117718.2,"v":28000,"usd":0.2378562}
{"ts":1752861660000,"o":117718.2,"h":117692.5,"l":117676.7,"c":117676.7,"v":44200,"usd":0.37558157}
{"ts":1752861720000,"o":117676.7,"h":117667.8,"l":117621.5,"c":117667.8,"v":86900,"usd":0.73862708}
{"ts":1752861780000,"o":117667.8,"h":117700.4,"l":117638.9,"c":117700.4,"v":50000,"usd":0.42490326}
{"ts":1752861840000,"o":117700.4,"h":117709.4,"l":117652.5,"c":117663.5,"v":158900,"usd":1.35031716}
{"ts":1752861900000,"o":117663.5,"h":117663.5,"l":117635.3,"c":117635.3,"v":85600,"usd":0.72758581}
{"ts":1752861960000,"o":117635.3,"h":117635.2,"l":117571.5,"c":117596.8,"v":196400,"usd":1.67014213}
{"ts":1752862020000,"o":117596.8,"h":117654.2,"l":117619.9,"c":117654.2,"v":92300,"usd":0.78463419}
{"ts":1752862080000,"o":117654.2,"h":117627.2,"l":117609.6,"c":117609.6,"v":26600,"usd":0.22614212}
{"ts":1752862140000,"o":117609.6,"h":117610.3,"l":117572.4,"c":117572.4,"v":108000,"usd":0.91836217}
{"ts":1752862200000,"o":117572.4,"h":117578.9,"l":117541.1,"c":117548.3,"v":298300,"usd":2.53757608}
{"ts":1752862260000,"o":117548.3,"h":117545.9,"l":117521.3,"c":117534.3,"v":26400,"usd":0.22461267}
{"ts":1752862320000,"o":117534.3,"h":117556.1,"l":117467.6,"c":117512.2,"v":198300,"usd":1.68732743}
{"ts":1752862380000,"o":117512.2,"h":117512.1,"l":117435.3,"c":117494.6,"v":144200,"usd":1.22759366}
{"ts":1752862440000,"o":117494.6,"h":117525,"l":117486.5,"c":117486.5,"v":91400,"usd":0.77788157}
{"ts":1752862500000,"o":117486.5,"h":117499.3,"l":117468.2,"c":117492.8,"v":136500,"usd":1.16194378}
{"ts":1752862560000,"o":117492.8,"h":117469.7,"l":117424.1,"c":117457.8,"v":50100,"usd":0.42658665}
{"ts":1752862620000,"o":117457.8,"h":117709.3,"l":117448.1,"c":117709.3,"v":484800,"usd":4.12351942}
{"ts":1752862680000,"o":117709.3,"h":117729.2,"l":117625.4,"c":117629.5,"v":232900,"usd":1.9787688}
{"ts":1752862740000,"o":117629.5,"h":117642.3,"l":117616.7,"c":117623,"v":52700,"usd":0.44798352}
{"ts":1752862800000,"o":117623,"h":117661,"l":117624.6,"c":117634,"v":24800,"usd":0.21083364}
{"ts":1752862860000,"o":117634,"h":117701.1,"l":117623.5,"c":117648.2,"v":25700,"usd":0.21838013}
{"ts":1752862920000,"o":117648.2,"h":117626.2,"l":117616.8,"c":117616.8,"v":213800,"usd":1.81776493}
{"ts":1752862980000,"o":117616.8,"h":117631.3,"l":117500,"c":117500,"v":301900,"usd":2.56750658}
{"ts":1752863040000,"o":117500,"h":117590.6,"l":117498.8,"c":117567.4,"v":128300,"usd":1.09143146}
{"ts":1752863100000,"o":117567.4,"h":117700,"l":117574.7,"c":117700,"v":372600,"usd":3.1685209}
{"ts":1752863160000,"o":117700,"h":117657.8,"l":117615.4,"c":117615.4,"v":195300,"usd":1.66014109}
{"ts":1752863220000,"o":117615.4,"h":117668.2,"l":117635.7,"c":117655.6,"v":74300,"usd":0.63159679}
{"ts":1752863280000,"o":117655.6,"h":117699.9,"l":117655.6,"c":117699.9,"v":55300,"usd":0.46995253}
{"ts":1752863340000,"o":117699.9,"h":117700,"l":117699.8,"c":117700,"v":212800,"usd":1.80799136}
{"ts":1752863400000,"o":117700,"h":117776,"l":117711.7,"c":117764.7,"v":193600,"usd":1.6441162}
{"ts":1752863460000,"o":117764.7,"h":117832.9,"l":117775.4,"c":117780.7,"v":390900,"usd":3.3182752}
{"ts":1752863520000,"o":117780.7,"h":117827.9,"l":117704,"c":117707,"v":120500,"usd":1.02302944}
{"ts":1752863580000,"o":117707,"h":117726.3,"l":117649.1,"c":117675,"v":138200,"usd":1.17430945}
{"ts":1752863640000,"o":117675,"h":117706.4,"l":117645.8,"c":117705.1,"v":51200,"usd":0.43507342}
{"ts":1752863700000,"o":117705.1,"h":117718.2,"l":117636.1,"c":117650.6,"v":144800,"usd":1.23026671}
{"ts":1752863760000,"o":117650.6,"h":117649.4,"l":117602.4,"c":117649.3,"v":275600,"usd":2.34321881}
{"ts":1752863820000,"o":117649.3,"h":117690.9,"l":117633.7,"c":117680.7,"v":140400,"usd":1.19351572}
{"ts":1752863880000,"o":117680.7,"h":117776.4,"l":117680.7,"c":117775.6,"v":496000,"usd":4.2129272}
{"ts":1752863940000,"o":117775.6,"h":117775.5,"l":117716.5,"c":117716.5,"v":79100,"usd":0.67176457}
{"ts":1752864000000,"o":117716.5,"h":117719.1,"l":117648.5,"c":117648.5,"v":135500,"usd":1.15137794}
{"ts":1752864060000,"o":117648.5,"h":117704.6,"l":117638,"c":117679.5,"v":138800,"usd":1.17982466}
{"ts":1752864120000,"o":117679.5,"h":117691.9,"l":117651.7,"c":117691.9,"v":103900,"usd":0.88306709}
{"ts":1752864180000,"o":117691.9,"h":117704.5,"l":117656.2,"c":117663.2,"v":195700,"usd":1.66302866}
{"ts":1752864240000,"o":117663.2,"h":117669.9,"l":117638.1,"c":117661.2,"v":137900,"usd":1.17214508}
{"ts":1752864300000,"o":117661.2,"h":117647.6,"l":117638.1,"c":117638.2,"v":117300,"usd":0.99709968}
{"ts":1752864360000,"o":117638.2,"h":117653.6,"l":117578.2,"c":117579,"v":202800,"usd":1.72406068}
{"ts":1752864420000,"o":117579,"h":117579,"l":117509.5,"c":117513.5,"v":320600,"usd":2.72769947}
{"ts":1752864480000,"o":117513.5,"h":117580.9,"l":117513.5,"c":117580.9,"v":295800,"usd":2.51656367}
{"ts":1752864540000,"o":117580.9,"h":117658.2,"l":117582.1,"c":117658.2,"v":109000,"usd":0.92683221}
{"ts":1752864600000,"o":117658.2,"h":117699.9,"l":117644.7,"c":117699.9,"v":71100,"usd":0.6042794}
{"ts":1752864660000,"o":117699.9,"h":117727,"l":117659.8,"c":117690.5,"v":315000,"usd":2.67633781}
{"ts":1752864720000,"o":117690.5,"h":117708.6,"l":117631.9,"c":117677.5,"v":269600,"usd":2.29130629}
{"ts":1752864780000,"o":117677.5,"h":117692.5,"l":117558,"c":117558.8,"v":385700,"usd":3.27884384}
{"ts":1752864840000,"o":117558.8,"h":117562,"l":117512.2,"c":117527.1,"v":343600,"usd":2.92337648}
{"ts":1752864900000,"o":117527.1,"h":117566,"l":117541.3,"c":117552,"v":87500,"usd":0.74431998}
{"ts":1752864960000,"o":117552,"h":117579.5,"l":117486.9,"c":117486.9,"v":288600,"usd":2.45578513}
{"ts":1752865020000,"o":117486.9,"h":117522.3,"l":117463,"c":117481,"v":226600,"usd":1.92864033}
{"ts":1752865080000,"o":117481,"h":117488.7,"l":117465.4,"c":117485.9,"v":97700,"usd":0.83163064}
{"ts":1752865140000,"o":117485.9,"h":117487.2,"l":117433.7,"c":117433.8,"v":164800,"usd":1.40303705}
{"ts":1752865200000,"o":117433.8,"h":117451.8,"l":117320.2,"c":117400,"v":670200,"usd":5.71029221}
{"ts":1752865260000,"o":117400,"h":117473.7,"l":117373.2,"c":117388.5,"v":315100,"usd":2.6837652}
{"ts":1752865320000,"o":117388.5,"h":117405.3,"l":117320.6,"c":117376.9,"v":463500,"usd":3.94908394}
{"ts":1752865380000,"o":117376.9,"h":117357.3,"l":117305,"c":117336.6,"v":398500,"usd":3.39650064}
{"ts":1752865440000,"o":117336.6,"h":117311.3,"l":117205,"c":117251,"v":784400,"usd":6.68969141}
{"ts":1752865500000,"o":117251,"h":117480.9,"l":117168.5,"c":117480.9,"v":3388800,"usd":28.89732392}
{"ts":1752865560000,"o":117480.9,"h":117481.1,"l":117368.2,"c":117404,"v":408400,"usd":3.47798531}
{"ts":1752865620000,"o":117404,"h":117403.9,"l":117287.2,"c":117320,"v":725700,"usd":6.18361813}
{"ts":1752865680000,"o":117320,"h":117335.3,"l":117290.9,"c":117316,"v":573000,"usd":4.88441802}
{"ts":1752865740000,"o":117316,"h":117494.5,"l":117280.3,"c":117483.5,"v":3768700,"usd":32.10736877}
{"ts":1752865800000,"o":117483.5,"h":117489.8,"l":117415.2,"c":117489.8,"v":477400,"usd":4.06521074}
{"ts":1752865860000,"o":117489.8,"h":117491.3,"l":117457.3,"c":117457.3,"v":1066500,"usd":9.07812478}
{"ts":1752865920000,"o":117457.3,"h":117487.1,"l":117441.2,"c":117443.9,"v":597900,"usd":5.08964799}
{"ts":1752865980000,"o":117443.9,"h":117486.3,"l":117408.8,"c":117437.4,"v":966600,"usd":8.23063593}
{"ts":1752866040000,"o":117437.4,"h":117493,"l":117437.3,"c":117469.6,"v":242500,"usd":2.06433768}
{"ts":1752866100000,"o":117469.6,"h":117487.5,"l":117413.9,"c":117453,"v":328400,"usd":2.79620056}
{"ts":1752866160000,"o":117453,"h":117499.9,"l":117464.5,"c":117492.7,"v":156600,"usd":1.33301975}
{"ts":1752866220000,"o":117492.7,"h":117633.6,"l":117472.7,"c":117633.6,"v":342100,"usd":2.91008708}
{"ts":1752866280000,"o":117633.6,"h":117659.4,"l":117614.7,"c":117648.6,"v":210200,"usd":1.78688515}
{"ts":1752866340000,"o":117648.6,"h":117690.2,"l":117645.9,"c":117645.9,"v":156800,"usd":1.33255404}
{"ts":1752866400000,"o":117645.9,"h":117719.6,"l":117611.3,"c":117719.6,"v":167900,"usd":1.42697307}
{"ts":1752866460000,"o":117719.6,"h":117773.4,"l":117713.4,"c":117739.7,"v":197600,"usd":1.67827521}
{"ts":1752866520000,"o":117739.7,"h":117815.5,"l":117725.1,"c":117815.5,"v":444800,"usd":3.77692173}
{"ts":1752866580000,"o":117815.5,"h":117872.5,"l":117760,"c":117760.1,"v":486400,"usd":4.12834569}
{"ts":1752866640000,"o":117760.1,"h":117870.7,"l":117750.6,"c":117863.5,"v":390000,"usd":3.31021969}
{"ts":1752866700000,"o":117863.5,"h":117953.5,"l":117833.9,"c":117933.5,"v":2502100,"usd":21.22111214}
{"ts":1752866760000,"o":117933.5,"h":117933.5,"l":117895.3,"c":117907.4,"v":178100,"usd":1.51042269}
{"ts":1752866820000,"o":117907.4,"h":117962.4,"l":117855.3,"c":117947.9,"v":680900,"usd":5.77432827}
{"ts":1752866880000,"o":117947.9,"h":117967.7,"l":117908.1,"c":117942.8,"v":290600,"usd":2.46420064}
{"ts":1752866940000,"o":117942.8,"h":117959.7,"l":117924.1,"c":117959.7,"v":372700,"usd":3.16001655}
{"ts":1752867000000,"o":117959.7,"h":117955.6,"l":117884.8,"c":117884.8,"v":319600,"usd":2.70991341}
{"ts":1752867060000,"o":117884.8,"h":117882.3,"l":117814.6,"c":117840.4,"v":232900,"usd":1.97615476}
{"ts":1752867120000,"o":117840.4,"h":117818.1,"l":117800.1,"c":117800.1,"v":171100,"usd":1.45238755}
{"ts":1752867180000,"o":117800.1,"h":117800,"l":117754.4,"c":117774.6,"v":237200,"usd":2.01401049}
{"ts":1752867240000,"o":117774.6,"h":117841.4,"l":117741.8,"c":117841.4,"v":180300,"usd":1.53099839}
{"ts":1752867300000,"o":117841.4,"h":117841.2,"l":117826.4,"c":117826.4,"v":179100,"usd":1.51996049}
{"ts":1752867360000,"o":117826.4,"h":117791.8,"l":117711.3,"c":117734.7,"v":97100,"usd":0.82462822}
{"ts":1752867420000,"o":117734.7,"h":117721,"l":117674.3,"c":117674.3,"v":192300,"usd":1.63369772}
{"ts":1752867480000,"o":117674.3,"h":117684.1,"l":117684.1,"c":117684.1,"v":2100,"usd":0.01784433}
{"ts":1752867540000,"o":117684.1,"h":117684,"l":117630,"c":117630,"v":208300,"usd":1.77019268}
{"ts":1752867600000,"o":117630,"h":117681.8,"l":117630.1,"c":117675.9,"v":320800,"usd":2.72674515}
{"ts":1752867660000,"o":117675.9,"h":117657.9,"l":117538.9,"c":117550.8,"v":366300,"usd":3.11492175}
{"ts":1752867720000,"o":117550.8,"h":117587.1,"l":117510.6,"c":117581,"v":202200,"usd":1.7203086}
{"ts":1752867780000,"o":117581,"h":117650.6,"l":117562.4,"c":117645,"v":150900,"usd":1.2829269}
{"ts":1752867840000,"o":117645,"h":117633.9,"l":117602.1,"c":117615.9,"v":154400,"usd":1.31267409}
{"ts":1752867900000,"o":117615.9,"h":117614.9,"l":117589.9,"c":117611.4,"v":60200,"usd":0.51188301}
{"ts":1752867960000,"o":117611.4,"h":117577,"l":117533.4,"c":117543.1,"v":94000,"usd":0.79964425}
{"ts":1752868020000,"o":117543.1,"h":117559.1,"l":117510.9,"c":117559.1,"v":222900,"usd":1.89656753}
{"ts":1752868080000,"o":117559.1,"h":117559,"l":117510.8,"c":117510.8,"v":96900,"usd":0.82436673}
{"ts":1752868140000,"o":117510.8,"h":117512.6,"l":117442.8,"c":117442.8,"v":271400,"usd":2.30970335}
{"ts":1752868200000,"o":117442.8,"h":117539.4,"l":117427.7,"c":117539.4,"v":122900,"usd":1.04618693}
{"ts":1752868260000,"o":117539.4,"h":117585.8,"l":117529.2,"c":117552,"v":447900,"usd":3.81017276}
{"ts":1752868320000,"o":117552,"h":117552,"l":117502,"c":117502,"v":65500,"usd":0.55729747}
{"ts":1752868380000,"o":117502,"h":117502,"l":117470.5,"c":117485.1,"v":84200,"usd":0.71666448}
{"ts":1752868440000,"o":117485.1,"h":117569.6,"l":117485.2,"c":117569.6,"v":296300,"usd":2.521463}
{"ts":1752868500000,"o":117569.6,"h":117599.4,"l":117560.1,"c":117581.1,"v":130400,"usd":1.10906713}
{"ts":1752868560000,"o":117581.1,"h":117599.9,"l":117525.1,"c":117545.1,"v":366100,"usd":3.11363162}
{"ts":1752868620000,"o":117545.1,"h":117578.8,"l":117534.1,"c":117534.1,"v":123800,"usd":1.05301617}
{"ts":1752868680000,"o":117534.1,"h":117545.1,"l":117534.1,"c":117545.1,"v":45900,"usd":0.3905095}
{"ts":1752868740000,"o":117545.1,"h":117545.1,"l":117405.1,"c":117434.1,"v":240000,"usd":2.04319439}
{"ts":1752868800000,"o":117434.1,"h":117509.6,"l":117400.1,"c":117464.4,"v":261600,"usd":2.22729668}
{"ts":1752868860000,"o":117464.4,"h":117493,"l":117450.2,"c":117492.9,"v":172000,"usd":1.46419265}
{"ts":1752868920000,"o":117492.9,"h":117509,"l":117432.4,"c":117456,"v":148400,"usd":1.26329468}
{"ts":1752868980000,"o":117456,"h":117475.2,"l":117415.7,"c":117424.5,"v":146000,"usd":1.24291942}
{"ts":1752869040000,"o":117424.5,"h":117468.1,"l":117334.7,"c":117459.5,"v":718100,"usd":6.11710442}
{"ts":1752869100000,"o":117459.5,"h":117447.8,"l":117371.2,"c":117379.1,"v":389800,"usd":3.32027097}
{"ts":1752869160000,"o":117379.1,"h":117403.6,"l":117337.6,"c":117391.4,"v":117900,"usd":1.00443109}
{"ts":1752869220000,"o":117391.4,"h":117369,"l":117300.9,"c":117312.6,"v":89700,"usd":0.76444011}
{"ts":1752869280000,"o":117312.6,"h":117318.5,"l":117239,"c":117239.1,"v":531500,"usd":4.53226868}
{"ts":1752869340000,"o":117239.1,"h":117316.9,"l":117239,"c":117286,"v":84500,"usd":0.72047115}
{"ts":1752869400000,"o":117286,"h":117281.2,"l":117244.9,"c":117281.2,"v":143200,"usd":1.22120784}
{"ts":1752869460000,"o":117281.2,"h":117292.5,"l":117239,"c":117239,"v":68700,"usd":0.58582308}
{"ts":1752869520000,"o":117239,"h":117291.4,"l":117239.1,"c":117255,"v":447100,"usd":3.8126144}
{"ts":1752869580000,"o":117255,"h":117264.6,"l":117251,"c":117254.4,"v":50100,"usd":0.42726563}
{"ts":1752869640000,"o":117254.4,"h":117350.2,"l":117222.2,"c":117334.9,"v":150900,"usd":1.28667526}
{"ts":1752869700000,"o":117334.9,"h":117328.3,"l":117266.4,"c":117266.4,"v":246300,"usd":2.09964568}
{"ts":1752869760000,"o":117266.4,"h":117296,"l":117266.4,"c":117280,"v":87000,"usd":0.74184589}
{"ts":1752869820000,"o":117280,"h":117350.1,"l":117266.4,"c":117336.5,"v":205000,"usd":1.74720864}
{"ts":1752869880000,"o":117336.5,"h":117303.2,"l":117291.1,"c":117294.4,"v":57700,"usd":0.49192171}
{"ts":1752869940000,"o":117294.4,"h":117335,"l":117284,"c":117294,"v":196400,"usd":1.67436005}
{"ts":1752870000000,"o":117294,"h":117294,"l":117184.9,"c":117198.8,"v":548200,"usd":4.67644347}
{"ts":1752870060000,"o":117198.8,"h":117316.5,"l":117196.5,"c":117316.5,"v":566400,"usd":4.8307231}
{"ts":1752870120000,"o":117316.5,"h":117320,"l":117267.7,"c":117291.8,"v":171400,"usd":1.46129291}
{"ts":1752870180000,"o":117291.8,"h":117299.1,"l":117220.4,"c":117220.5,"v":102300,"usd":0.87237779}
{"ts":1752870240000,"o":117220.5,"h":117227.1,"l":117132.3,"c":117132.9,"v":258500,"usd":2.20623793}
{"ts":1752870300000,"o":117132.9,"h":117180,"l":117129.6,"c":117180,"v":245600,"usd":2.09660035}
{"ts":1752870360000,"o":117180,"h":117258.3,"l":117180,"c":117258.3,"v":136500,"usd":1.16441252}
{"ts":1752870420000,"o":117258.3,"h":117247.6,"l":117173.8,"c":117173.8,"v":170100,"usd":1.45151394}
{"ts":1752870480000,"o":117173.8,"h":117173.7,"l":117019.9,"c":117071.5,"v":1187600,"usd":10.14387726}
{"ts":1752870540000,"o":117071.5,"h":117156.9,"l":117061.3,"c":117154.5,"v":173900,"usd":1.48502607}
{"ts":1752870600000,"o":117154.5,"h":117183.6,"l":117089.4,"c":117089.4,"v":128300,"usd":1.09548391}
{"ts":1752870660000,"o":117089.4,"h":117170.1,"l":117089.4,"c":117122.4,"v":243700,"usd":2.0806979}
{"ts":1752870720000,"o":117122.4,"h":117098.7,"l":117058.4,"c":117089.3,"v":79500,"usd":0.67899965}
{"ts":1752870780000,"o":117089.3,"h":117099.9,"l":116909.9,"c":117068.2,"v":4053000,"usd":34.65397643}
{"ts":1752870840000,"o":117068.2,"h":117096.9,"l":117000.8,"c":117096.9,"v":555900,"usd":4.74977079}
{"ts":1752870900000,"o":117096.9,"h":117107,"l":116901.6,"c":116929.3,"v":1056700,"usd":9.03537495}
{"ts":1752870960000,"o":116929.3,"h":117160.4,"l":116926.5,"c":117021.3,"v":2328500,"usd":19.88898947}
{"ts":1752871020000,"o":117021.3,"h":117071.8,"l":116957.4,"c":116996.5,"v":1415200,"usd":12.09308187}
{"ts":1752871080000,"o":116996.5,"h":117011.4,"l":116937.5,"c":116986,"v":401100,"usd":3.42839893}
{"ts":1752871140000,"o":116986,"h":117043,"l":116946.3,"c":117018.2,"v":417400,"usd":3.56821449}
{"ts":1752871200000,"o":117018.2,"h":117043.6,"l":116988,"c":116988,"v":226800,"usd":1.9381119}
{"ts":1752871260000,"o":116988,"h":117015.3,"l":116962.1,"c":117015.3,"v":123800,"usd":1.05841696}
{"ts":1752871320000,"o":117015.3,"h":117033,"l":116968.5,"c":116979.9,"v":379600,"usd":3.24462387}
{"ts":1752871380000,"o":116979.9,"h":117107.3,"l":116985.9,"c":117107.3,"v":386900,"usd":3.30507295}
{"ts":1752871440000,"o":117107.3,"h":117174.7,"l":117109.5,"c":117114.3,"v":565300,"usd":4.82516946}
{"ts":1752871500000,"o":117114.3,"h":117130.1,"l":117090.2,"c":117122.5,"v":238900,"usd":2.04010113}
{"ts":1752871560000,"o":117122.5,"h":117284.7,"l":117105.2,"c":117275.5,"v":113800,"usd":0.97098657}
{"ts":1752871620000,"o":117275.5,"h":117299.3,"l":117228.4,"c":117268.3,"v":336700,"usd":2.87120039}
{"ts":1752871680000,"o":117268.3,"h":117399.8,"l":117268.2,"c":117355.8,"v":734500,"usd":6.25892167}
{"ts":1752871740000,"o":117355.8,"h":117460.3,"l":117364.8,"c":117460.3,"v":232900,"usd":1.98372692}
{"ts":1752871800000,"o":117460.3,"h":117581.6,"l":117448.1,"c":117545.4,"v":690700,"usd":5.87790811}
{"ts":1752871860000,"o":117545.4,"h":117619.7,"l":117471.4,"c":117471.5,"v":384000,"usd":3.26613467}
{"ts":1752871920000,"o":117471.5,"h":117585.5,"l":117471.6,"c":117533.4,"v":214800,"usd":1.827342}
{"ts":1752871980000,"o":117533.4,"h":117575.3,"l":117509.7,"c":117542.6,"v":162000,"usd":1.37821274}
{"ts":1752872040000,"o":117542.6,"h":117650.3,"l":117555.3,"c":117596.6,"v":201100,"usd":1.70979877}
{"ts":1752872100000,"o":117596.6,"h":117650.4,"l":117461.1,"c":117495.1,"v":676600,"usd":5.7549544}
{"ts":1752872160000,"o":117495.1,"h":117522.8,"l":117490.5,"c":117517.1,"v":195900,"usd":1.66725871}
{"ts":1752872220000,"o":117517.1,"h":117587.2,"l":117557.9,"c":117572.6,"v":103400,"usd":0.87942526}
{"ts":1752872280000,"o":117572.6,"h":117568.9,"l":117545.6,"c":117568.3,"v":39400,"usd":0.33512822}
{"ts":1752872340000,"o":117568.3,"h":117595.4,"l":117573.9,"c":117573.9,"v":133900,"usd":1.13868854}
{"ts":1752872400000,"o":117573.9,"h":117576.2,"l":117493.8,"c":117497.8,"v":97200,"usd":0.82695915}
{"ts":1752872460000,"o":117497.8,"h":117532.3,"l":117459.8,"c":117532.3,"v":378200,"usd":3.21971586}
{"ts":1752872520000,"o":117532.3,"h":117591.6,"l":117524.4,"c":117591.6,"v":58900,"usd":0.50089806}
{"ts":1752872580000,"o":117591.6,"h":117619.5,"l":117569.6,"c":117603,"v":166000,"usd":1.41157253}
{"ts":1752872640000,"o":117603,"h":117616.1,"l":117585.5,"c":117590.4,"v":96400,"usd":0.81970858}
{"ts":1752872700000,"o":117590.4,"h":117658.3,"l":117590.5,"c":117652.2,"v":195700,"usd":1.66366147}
{"ts":1752872760000,"o":117652.2,"h":117722,"l":117659.3,"c":117673.6,"v":179100,"usd":1.52178048}
{"ts":1752872820000,"o":117673.6,"h":117774.6,"l":117673.6,"c":117750.4,"v":295800,"usd":2.5126108}
{"ts":1752872880000,"o":117750.4,"h":117767.2,"l":117657.3,"c":117665.6,"v":79900,"usd":0.67872607}
{"ts":1752872940000,"o":117665.6,"h":117745.2,"l":117640.7,"c":117745.2,"v":155800,"usd":1.32421294}
{"ts":1752873000000,"o":117745.2,"h":117774.4,"l":117726.4,"c":117762.2,"v":1588700,"usd":13.49342964}
{"ts":1752873060000,"o":117762.2,"h":117796.8,"l":117753,"c":117796.8,"v":154800,"usd":1.31439285}
{"ts":1752873120000,"o":117796.8,"h":117814.2,"l":117797,"c":117814.1,"v":69200,"usd":0.58742613}
{"ts":1752873180000,"o":117814.1,"h":117860,"l":117809.7,"c":117842.4,"v":365300,"usd":3.10044771}
{"ts":1752873240000,"o":117842.4,"h":117860.8,"l":117842.5,"c":117860.8,"v":243200,"usd":2.06358957}
{"ts":1752873300000,"o":117860.8,"h":117956.1,"l":117860.9,"c":117955.9,"v":327800,"usd":2.77939548}
{"ts":1752873360000,"o":117955.9,"h":117955.9,"l":117775.7,"c":117870,"v":171200,"usd":1.45257871}
{"ts":1752873420000,"o":117870,"h":117925.1,"l":117852.9,"c":117925.1,"v":91500,"usd":0.77608549}
{"ts":1752873480000,"o":117925.1,"h":117979.9,"l":117925.2,"c":117952.6,"v":509600,"usd":4.31982994}
{"ts":1752873540000,"o":117952.6,"h":117970,"l":117835.2,"c":117923.2,"v":220200,"usd":1.86792273}
{"ts":1752873600000,"o":117923.2,"h":117960.4,"l":117923.3,"c":117960.4,"v":85300,"usd":0.7233003}
{"ts":1752873660000,"o":117960.4,"h":117979.9,"l":117824.2,"c":117894.2,"v":104100,"usd":0.88247654}
{"ts":1752873720000,"o":117894.2,"h":117924.9,"l":117871,"c":117924.9,"v":94200,"usd":0.79896572}
{"ts":1752873780000,"o":117924.9,"h":117978.2,"l":117904,"c":117930.3,"v":357900,"usd":3.03488607}
{"ts":1752873840000,"o":117930.3,"h":117945.8,"l":117905.6,"c":117939,"v":272700,"usd":2.31231081}
{"ts":1752873900000,"o":117939,"h":117936.3,"l":117912.3,"c":117919.4,"v":66200,"usd":0.56141298}
{"ts":1752873960000,"o":117919.4,"h":117956.7,"l":117902.1,"c":117902.1,"v":149700,"usd":1.26941938}
{"ts":1752874020000,"o":117902.1,"h":117918.3,"l":117824.4,"c":117824.4,"v":243200,"usd":2.0629295}
{"ts":1752874080000,"o":117824.4,"h":117878.3,"l":117785.9,"c":117807.3,"v":836900,"usd":7.10320403}
{"ts":1752874140000,"o":117807.3,"h":117821.6,"l":117770.3,"c":117793.4,"v":197200,"usd":1.67416775}
{"ts":1752874200000,"o":117793.4,"h":117810.5,"l":117795.2,"c":117810.5,"v":32400,"usd":0.27503608}
{"ts":1752874260000,"o":117810.5,"h":117856.7,"l":117831.3,"c":117831.3,"v":106000,"usd":0.89947333}
{"ts":1752874320000,"o":117831.3,"h":117879,"l":117832.2,"c":117879,"v":126000,"usd":1.06913932}
{"ts":1752874380000,"o":117879,"h":117904.1,"l":117861.1,"c":117870.4,"v":79600,"usd":0.6751655}
{"ts":1752874440000,"o":117870.4,"h":117925.2,"l":117892.4,"c":117896.2,"v":80800,"usd":0.68528876}
{"ts":1752874500000,"o":117896.2,"h":117896.1,"l":117857.5,"c":117896.1,"v":216900,"usd":1.83998248}
{"ts":1752874560000,"o":117896.1,"h":117913.3,"l":117913.2,"c":117913.2,"v":10300,"usd":0.08735224}
{"ts":1752874620000,"o":117913.2,"h":117913.2,"l":117860.6,"c":117896.8,"v":81400,"usd":0.69039773}
{"ts":1752874680000,"o":117896.8,"h":117957.8,"l":117891,"c":117948.8,"v":61000,"usd":0.51721731}
{"ts":1752874740000,"o":117948.8,"h":117948.8,"l":117872.8,"c":117872.8,"v":192200,"usd":1.62996044}
{"ts":1752874800000,"o":117872.8,"h":117904,"l":117817.7,"c":117904,"v":148100,"usd":1.25662189}
{"ts":1752874860000,"o":117904,"h":117899.1,"l":117864.7,"c":117893.5,"v":25200,"usd":0.21376287}
{"ts":1752874920000,"o":117893.5,"h":117899.1,"l":117889.4,"c":117889.5,"v":41800,"usd":0.35456668}
{"ts":1752874980000,"o":117889.5,"h":117909.8,"l":117884.7,"c":117909.8,"v":1026000,"usd":8.70295608}
{"ts":1752875040000,"o":117909.8,"h":117917.1,"l":117852.4,"c":117872.2,"v":100500,"usd":0.85237913}
{"ts":1752875100000,"o":117872.2,"h":117903,"l":117872.2,"c":117903,"v":14200,"usd":0.12046881}
{"ts":1752875160000,"o":117903,"h":117916.5,"l":117906.1,"c":117914,"v":66200,"usd":0.56142479}
{"ts":1752875220000,"o":117914,"h":117914,"l":117914,"c":117914,"v":0,"usd":0}
{"ts":1752875280000,"o":117914,"h":117920.3,"l":117914.3,"c":117920.3,"v":1016900,"usd":8.62392379}
{"ts":1752875340000,"o":117920.3,"h":117979.9,"l":117951.5,"c":117951.5,"v":228000,"usd":1.93263653}
{"ts":1752875400000,"o":117951.5,"h":117924.3,"l":117924,"c":117924.3,"v":17000,"usd":0.14416}
{"ts":1752875460000,"o":117924.3,"h":117900,"l":117878.3,"c":117878.3,"v":22800,"usd":0.19339164}
{"ts":1752875520000,"o":117878.3,"h":117878.2,"l":117800,"c":117800,"v":437500,"usd":3.71242697}
{"ts":1752875580000,"o":117800,"h":117862.1,"l":117750.2,"c":117857.2,"v":254700,"usd":2.16250571}
{"ts":1752875640000,"o":117857.2,"h":117809.9,"l":117755.5,"c":117758.1,"v":275500,"usd":2.33878514}
{"ts":1752875700000,"o":117758.1,"h":117760.4,"l":117722.8,"c":117722.8,"v":35700,"usd":0.30316857}
{"ts":1752875760000,"o":117722.8,"h":117722.9,"l":117712.1,"c":117712.1,"v":39500,"usd":0.33554175}
{"ts":1752875820000,"o":117712.1,"h":117743,"l":117704.5,"c":117711.9,"v":151900,"usd":1.29028092}
{"ts":1752875880000,"o":117711.9,"h":117712.4,"l":117670.5,"c":117684.6,"v":116500,"usd":0.98987513}
{"ts":1752875940000,"o":117684.6,"h":117773.5,"l":117684.6,"c":117773.5,"v":11900,"usd":0.10108874}
{"ts":1752876000000,"o":117773.5,"h":117779.6,"l":117773.4,"c":117779.6,"v":15000,"usd":0.12735881}
{"ts":1752876060000,"o":117779.6,"h":117779.9,"l":117707.2,"c":117707.2,"v":45100,"usd":0.38292038}
{"ts":1752876120000,"o":117707.2,"h":117735.1,"l":117711.1,"c":117711.1,"v":37400,"usd":0.31768844}
{"ts":1752876180000,"o":117711.1,"h":117786.2,"l":117709.5,"c":117760.8,"v":212100,"usd":1.80129888}
{"ts":1752876240000,"o":117760.8,"h":117756.7,"l":117687,"c":117687,"v":42500,"usd":0.36103597}
{"ts":1752876300000,"o":117687,"h":117687,"l":117574.6,"c":117580.5,"v":664800,"usd":5.65143059}
{"ts":1752876360000,"o":117580.5,"h":117638.9,"l":117572.1,"c":117606,"v":245100,"usd":2.08433386}
{"ts":1752876420000,"o":117606,"h":117632.8,"l":117596.8,"c":117622.5,"v":262700,"usd":2.23338913}
{"ts":1752876480000,"o":117622.5,"h":117590.6,"l":117510.1,"c":117510.1,"v":129900,"usd":1.10530316}
{"ts":1752876540000,"o":117510.1,"h":117557.3,"l":117504.7,"c":117541.7,"v":75300,"usd":0.64070758}
{"ts":1752876600000,"o":117541.7,"h":117567.6,"l":117539.1,"c":117567.6,"v":38500,"usd":0.32753073}
{"ts":1752876660000,"o":117567.6,"h":117632.6,"l":117563.7,"c":117591.7,"v":220100,"usd":1.87153718}
{"ts":1752876720000,"o":117591.7,"h":117631.7,"l":117591.8,"c":117631.7,"v":17300,"usd":0.14711613}
{"ts":1752876780000,"o":117631.7,"h":117693.6,"l":117635.1,"c":117691.3,"v":48000,"usd":0.4078894}
{"ts":1752876840000,"o":117691.3,"h":117722.8,"l":117698.5,"c":117700,"v":23200,"usd":0.1971029}
{"ts":1752876900000,"o":117700,"h":117750.4,"l":117724.1,"c":117737.2,"v":52900,"usd":0.44932942}
{"ts":1752876960000,"o":117737.2,"h":117784,"l":117729.1,"c":117765.9,"v":38300,"usd":0.32525781}
{"ts":1752877020000,"o":117765.9,"h":117758.4,"l":117707.1,"c":117752.2,"v":33100,"usd":0.28112927}
{"ts":1752877080000,"o":117752.2,"h":117783.8,"l":117751.5,"c":117783.8,"v":142200,"usd":1.20746703}
{"ts":1752877140000,"o":117783.8,"h":117800,"l":117784.2,"c":117800,"v":24500,"usd":0.20798615}
{"ts":1752877200000,"o":117800,"h":117813.6,"l":117799.9,"c":117813.6,"v":8000,"usd":0.0679108}
{"ts":1752877260000,"o":117813.6,"h":117865.5,"l":117813.6,"c":117851.8,"v":34300,"usd":0.29104196}
{"ts":1752877320000,"o":117851.8,"h":117862.7,"l":117851.7,"c":117851.8,"v":18100,"usd":0.15357358}
{"ts":1752877380000,"o":117851.8,"h":117849.3,"l":117808.2,"c":117820.3,"v":24600,"usd":0.20875293}
{"ts":1752877440000,"o":117820.3,"h":117859.6,"l":117820.3,"c":117859.5,"v":6000,"usd":0.05091072}
{"ts":1752877500000,"o":117859.5,"h":117892.7,"l":117865.3,"c":117880.7,"v":132800,"usd":1.12669052}
{"ts":1752877560000,"o":117880.7,"h":118097.8,"l":117880.8,"c":118049.6,"v":3120600,"usd":26.45170393}
{"ts":1752877620000,"o":118049.6,"h":118046.9,"l":117947,"c":117989.4,"v":527100,"usd":4.46665032}
{"ts":1752877680000,"o":117989.4,"h":118063.8,"l":117953.7,"c":118042,"v":1183700,"usd":10.02926285}
{"ts":1752877740000,"o":118042,"h":118094.9,"l":118006.9,"c":118030,"v":562800,"usd":4.76665269}
{"ts":1752877800000,"o":118030,"h":118080,"l":117981.3,"c":117988.6,"v":264900,"usd":2.24377344}
{"ts":1752877860000,"o":117988.6,"h":118057.3,"l":117990.6,"c":118006.9,"v":291000,"usd":2.46533091}
{"ts":1752877920000,"o":118006.9,"h":118000,"l":117930,"c":117950.9,"v":100800,"usd":0.85454756}
{"ts":1752877980000,"o":117950.9,"h":117970,"l":117923.8,"c":117967.5,"v":176000,"usd":1.49225996}
{"ts":1752878040000,"o":117967.5,"h":117953.8,"l":117925.7,"c":117945.6,"v":54300,"usd":0.46042119}
{"ts":1752878100000,"o":117945.6,"h":117971.9,"l":117970.1,"c":117970.2,"v":600,"usd":0.00508599}
{"ts":1752878160000,"o":117970.2,"h":117992.4,"l":117960.1,"c":117962.7,"v":35900,"usd":0.30427846}
{"ts":1752878220000,"o":117962.7,"h":117984.8,"l":117960.1,"c":117960.1,"v":187500,"usd":1.5893206}
{"ts":1752878280000,"o":117960.1,"h":117988.5,"l":117960.1,"c":117988.5,"v":22300,"usd":0.18904217}
{"ts":1752878340000,"o":117988.5,"h":117988.6,"l":117988.6,"c":117988.6,"v":30300,"usd":0.25680462}
{"ts":1752878400000,"o":117988.6,"h":118000,"l":117988.5,"c":117999.9,"v":4700,"usd":0.0398339}
{"ts":1752878460000,"o":117999.9,"h":117999.9,"l":117980,"c":117980,"v":22400,"usd":0.189841}
{"ts":1752878520000,"o":117980,"h":117980,"l":117926,"c":117926,"v":270100,"usd":2.28984723}
{"ts":1752878580000,"o":117926,"h":117980,"l":117943.5,"c":117980,"v":34500,"usd":0.29244311}
{"ts":1752878640000,"o":117980,"h":117966,"l":117965.9,"c":117965.9,"v":2400,"usd":0.0203448}
{"ts":1752878700000,"o":117965.9,"h":117973.7,"l":117891.3,"c":117897.1,"v":1329300,"usd":11.27043821}
{"ts":1752878760000,"o":117897.1,"h":117935.8,"l":117870.3,"c":117935.8,"v":240700,"usd":2.04171258}
{"ts":1752878820000,"o":117935.8,"h":117940.4,"l":117926.3,"c":117940.4,"v":177000,"usd":1.5009362}
{"ts":1752878880000,"o":117940.4,"h":117949,"l":117781.2,"c":117785.9,"v":3409000,"usd":28.91589513}
{"ts":1752878940000,"o":117785.9,"h":117803.7,"l":117781.3,"c":117803.7,"v":475400,"usd":4.03602865}
{"ts":1752879000000,"o":117803.7,"h":117845.8,"l":117813.2,"c":117845.8,"v":272400,"usd":2.31207042}
{"ts":1752879060000,"o":117845.8,"h":117832.6,"l":117768.9,"c":117784.5,"v":309800,"usd":2.63032395}
{"ts":1752879120000,"o":117784.5,"h":117789.6,"l":117739.3,"c":117739.3,"v":60100,"usd":0.51037457}
{"ts":1752879180000,"o":117739.3,"h":117742.7,"l":117707.3,"c":117707.3,"v":366400,"usd":3.11249523}
{"ts":1752879240000,"o":117707.3,"h":117742.1,"l":117707.9,"c":117737.2,"v":132800,"usd":1.12821099}
{"ts":1752879300000,"o":117737.2,"h":117759.4,"l":117730.6,"c":117749.6,"v":15100,"usd":0.12824877}
{"ts":1752879360000,"o":117749.6,"h":117806.6,"l":117761.6,"c":117806.6,"v":29200,"usd":0.24794028}
{"ts":1752879420000,"o":117806.6,"h":117806,"l":117743.6,"c":117743.6,"v":252800,"usd":2.14620881}
{"ts":1752879480000,"o":117743.6,"h":117751.8,"l":117744.5,"c":117751.8,"v":118900,"usd":1.00979994}
{"ts":1752879540000,"o":117751.8,"h":117808.9,"l":117774.8,"c":117788.8,"v":22200,"usd":0.18848104}
{"ts":1752879600000,"o":117788.8,"h":117785.6,"l":117747.4,"c":117785.6,"v":35600,"usd":0.30228495}
{"ts":1752879660000,"o":117785.6,"h":117810.9,"l":117757.7,"c":117765.1,"v":148900,"usd":1.26419269}
{"ts":1752879720000,"o":117765.1,"h":117751.9,"l":117706.5,"c":117706.5,"v":264700,"usd":2.24811976}
{"ts":1752879780000,"o":117706.5,"h":117713.4,"l":117655.1,"c":117701.3,"v":161400,"usd":1.37152617}
{"ts":1752879840000,"o":117701.3,"h":117730.4,"l":117708,"c":117708,"v":114500,"usd":0.9726823}
{"ts":1752879900000,"o":117708,"h":117687.2,"l":117652.3,"c":117669.1,"v":51000,"usd":0.43342287}
{"ts":1752879960000,"o":117669.1,"h":117660.6,"l":117660.6,"c":117660.6,"v":200,"usd":0.0016998}
{"ts":1752880020000,"o":117660.6,"h":117681.9,"l":117639.6,"c":117641.3,"v":56600,"usd":0.48106678}
{"ts":1752880080000,"o":117641.3,"h":117660.6,"l":117623.4,"c":117660.6,"v":158000,"usd":1.3431197}
{"ts":1752880140000,"o":117660.6,"h":117696.8,"l":117600,"c":117600,"v":262100,"usd":2.2277101}
{"ts":1752880200000,"o":117600,"h":117654.2,"l":117556,"c":117654.2,"v":237200,"usd":2.01749353}
{"ts":1752880260000,"o":117654.2,"h":117655.1,"l":117616.3,"c":117625.7,"v":124900,"usd":1.06162912}
{"ts":1752880320000,"o":117625.7,"h":117699.2,"l":117612.9,"c":117699.2,"v":61400,"usd":0.52189111}
{"ts":1752880380000,"o":117699.2,"h":117699.8,"l":117699.8,"c":117699.8,"v":500,"usd":0.0042481}
{"ts":1752880440000,"o":117699.8,"h":117771.7,"l":117658.9,"c":117722,"v":273500,"usd":2.32284985}
{"ts":1752880500000,"o":117722,"h":117795.6,"l":117739.9,"c":117763.1,"v":162600,"usd":1.38066647}
{"ts":1752880560000,"o":117763.1,"h":117823.6,"l":117740.5,"c":117752.4,"v":186800,"usd":1.58577418}
{"ts":1752880620000,"o":117752.4,"h":117849.9,"l":117757.9,"c":117844.4,"v":89000,"usd":0.75560067}
{"ts":1752880680000,"o":117844.4,"h":117924,"l":117793.2,"c":117859.5,"v":329400,"usd":2.79405408}
{"ts":1752880740000,"o":117859.5,"h":117937.8,"l":117822.4,"c":117900.4,"v":500800,"usd":4.24847027}
{"ts":1752880800000,"o":117900.4,"h":117940,"l":117899.7,"c":117940,"v":282600,"usd":2.39652394}
{"ts":1752880860000,"o":117940,"h":117949.9,"l":117924.2,"c":117926.8,"v":179000,"usd":1.51772055}
{"ts":1752880920000,"o":117926.8,"h":117938.4,"l":117912.5,"c":117923.1,"v":4000,"usd":0.03391982}
{"ts":1752880980000,"o":117923.1,"h":117979.3,"l":117923,"c":117974.7,"v":281000,"usd":2.38252018}
{"ts":1752881040000,"o":117974.7,"h":117998.7,"l":117928.9,"c":117928.9,"v":108900,"usd":0.92299705}
{"ts":1752881100000,"o":117928.9,"h":117981.9,"l":117944,"c":117974.1,"v":146300,"usd":1.24013764}
{"ts":1752881160000,"o":117974.1,"h":117962.6,"l":117950.4,"c":117951.8,"v":123700,"usd":1.04866852}
{"ts":1752881220000,"o":117951.8,"h":117951.8,"l":117886.9,"c":117902,"v":130700,"usd":1.10833981}
{"ts":1752881280000,"o":117902,"h":117928.7,"l":117884.6,"c":117928.7,"v":18500,"usd":0.15693229}
{"ts":1752881340000,"o":117928.7,"h":117918.8,"l":117912.8,"c":117918.8,"v":96200,"usd":0.81581876}
{"ts":1752881400000,"o":117918.8,"h":117954.7,"l":117943.8,"c":117943.8,"v":35000,"usd":0.29673906}
{"ts":1752881460000,"o":117943.8,"h":117969.3,"l":117943.8,"c":117969.3,"v":5800,"usd":0.04917138}
{"ts":1752881520000,"o":117969.3,"h":117998.5,"l":117998.4,"c":117998.5,"v":10400,"usd":0.08813688}
{"ts":1752881580000,"o":117998.5,"h":118011,"l":117998.4,"c":118011,"v":230600,"usd":1.95424895}
{"ts":1752881640000,"o":118011,"h":118011,"l":118004.1,"c":118004.1,"v":5300,"usd":0.04491119}
{"ts":1752881700000,"o":118004.1,"h":118007.8,"l":118004.1,"c":118006.4,"v":47000,"usd":0.39829162}
{"ts":1752881760000,"o":118006.4,"h":118019.3,"l":117987.6,"c":117987.6,"v":46300,"usd":0.3923492}
{"ts":1752881820000,"o":117987.6,"h":117984.6,"l":117931.2,"c":117931.3,"v":80000,"usd":0.67815373}
{"ts":1752881880000,"o":117931.3,"h":117940,"l":117900.1,"c":117940,"v":152500,"usd":1.293422}
{"ts":1752881940000,"o":117940,"h":117987.5,"l":117970,"c":117984.7,"v":28700,"usd":0.24324761}
{"ts":1752882000000,"o":117984.7,"h":118011.4,"l":117950,"c":117950.1,"v":145100,"usd":1.22985785}
{"ts":1752882060000,"o":117950.1,"h":117951,"l":117950.1,"c":117951,"v":34100,"usd":0.28910626}
{"ts":1752882120000,"o":117951,"h":117979.1,"l":117960,"c":117960,"v":15000,"usd":0.12714581}
{"ts":1752882180000,"o":117960,"h":117960,"l":117950.1,"c":117960,"v":83700,"usd":0.70960872}
{"ts":1752882240000,"o":117960,"h":117983.2,"l":117983.2,"c":117983.2,"v":2600,"usd":0.02203708}
{"ts":1752882300000,"o":117983.2,"h":117983.2,"l":117983.2,"c":117983.2,"v":0,"usd":0}
{"ts":1752882360000,"o":117983.2,"h":117970,"l":117940.1,"c":117940.1,"v":173200,"usd":1.46824511}
{"ts":1752882420000,"o":117940.1,"h":117970,"l":117968.5,"c":117970,"v":21300,"usd":0.18055579}
{"ts":1752882480000,"o":117970,"h":117982.8,"l":117978.9,"c":117982.8,"v":9900,"usd":0.08391051}
{"ts":1752882540000,"o":117982.8,"h":118121.4,"l":117990.3,"c":118042.1,"v":2435800,"usd":20.6293341}
{"ts":1752882600000,"o":118042.1,"h":118063.6,"l":118043.1,"c":118050.1,"v":154500,"usd":1.30876235}
{"ts":1752882660000,"o":118050.1,"h":118076.4,"l":118050.1,"c":118076.4,"v":131200,"usd":1.11138198}
{"ts":1752882720000,"o":118076.4,"h":118121.3,"l":118089.9,"c":118105.9,"v":167900,"usd":1.42174141}
{"ts":1752882780000,"o":118105.9,"h":118105.9,"l":118005.5,"c":118005.5,"v":243600,"usd":2.06296824}
{"ts":1752882840000,"o":118005.5,"h":118046.1,"l":118011.7,"c":118016.4,"v":100900,"usd":0.85495358}
{"ts":1752882900000,"o":118016.4,"h":118023.6,"l":117971.9,"c":117979.9,"v":85700,"usd":0.72634424}
{"ts":1752882960000,"o":117979.9,"h":118020.3,"l":117992.8,"c":118020.3,"v":2800,"usd":0.02372668}
{"ts":1752883020000,"o":118020.3,"h":118020.3,"l":118020.3,"c":118020.3,"v":0,"usd":0}
{"ts":1752883080000,"o":118020.3,"h":118024.7,"l":118024.6,"c":118024.6,"v":2800,"usd":0.02372384}
{"ts":1752883140000,"o":118024.6,"h":118028.9,"l":118020,"c":118025.4,"v":137500,"usd":1.16502025}
{"ts":1752883200000,"o":118025.4,"h":118039.1,"l":118021.7,"c":118021.7,"v":8300,"usd":0.07032074}
{"ts":1752883260000,"o":118021.7,"h":118055.6,"l":118021.7,"c":118030.3,"v":100000,"usd":0.84723116}
{"ts":1752883320000,"o":118030.3,"h":118045,"l":118022.8,"c":118039.8,"v":93600,"usd":0.79294432}
{"ts":1752883380000,"o":118039.8,"h":118022.7,"l":117940,"c":118002.5,"v":464200,"usd":3.93454238}
{"ts":1752883440000,"o":118002.5,"h":118020,"l":118002.5,"c":118019.9,"v":8400,"usd":0.07118405}
{"ts":1752883500000,"o":118019.9,"h":118036.3,"l":118020,"c":118029.7,"v":182400,"usd":1.5454583}
{"ts":1752883560000,"o":118029.7,"h":118019.9,"l":117944.1,"c":117968.7,"v":193000,"usd":1.6359306}
{"ts":1752883620000,"o":117968.7,"h":118008.7,"l":117960.1,"c":118001.2,"v":28400,"usd":0.24070281}
{"ts":1752883680000,"o":118001.2,"h":117993.5,"l":117960,"c":117960.1,"v":185800,"usd":1.57491312}
{"ts":1752883740000,"o":117960.1,"h":117999.9,"l":117974.6,"c":117992.9,"v":107600,"usd":0.91187758}
{"ts":1752883800000,"o":117992.9,"h":118026,"l":117968.4,"c":117968.4,"v":204000,"usd":1.72864935}
{"ts":1752883860000,"o":117968.4,"h":117975.9,"l":117960.1,"c":117960.1,"v":7600,"usd":0.06442758}
{"ts":1752883920000,"o":117960.1,"h":117986.2,"l":117960.1,"c":117974.9,"v":62000,"usd":0.5255506}
{"ts":1752883980000,"o":117974.9,"h":117974.4,"l":117968.6,"c":117971,"v":63300,"usd":0.53657172}
{"ts":1752884040000,"o":117971,"h":117981.6,"l":117970.4,"c":117970.4,"v":16800,"usd":0.14239656}
{"ts":1752884100000,"o":117970.4,"h":118044.2,"l":117970.4,"c":118044.2,"v":103400,"usd":0.87632077}
{"ts":1752884160000,"o":118044.2,"h":118040.6,"l":118010.1,"c":118010.1,"v":23300,"usd":0.19741383}
{"ts":1752884220000,"o":118010.1,"h":118010.1,"l":118010,"c":118010.1,"v":600,"usd":0.00508434}
{"ts":1752884280000,"o":118010.1,"h":118019.1,"l":118000,"c":118000,"v":3600,"usd":0.03050828}
{"ts":1752884340000,"o":118000,"h":118001.6,"l":117979.7,"c":118001.6,"v":171100,"usd":1.45014225}
{"ts":1752884400000,"o":118001.6,"h":118020,"l":117977,"c":117977,"v":51400,"usd":0.43558658}
{"ts":1752884460000,"o":117977,"h":118020,"l":117972.6,"c":118020,"v":115400,"usd":0.97814777}
{"ts":1752884520000,"o":118020,"h":118044,"l":118000.1,"c":118044,"v":99000,"usd":0.83889145}
{"ts":1752884580000,"o":118044,"h":118036.3,"l":118036.3,"c":118036.3,"v":300,"usd":0.0025416}
{"ts":1752884640000,"o":118036.3,"h":118059.9,"l":118036.4,"c":118050.9,"v":97000,"usd":0.8217426}
{"ts":1752884700000,"o":118050.9,"h":118059.9,"l":118047.9,"c":118059.9,"v":58200,"usd":0.4930143}
{"ts":1752884760000,"o":118059.9,"h":118060,"l":118036.3,"c":118036.4,"v":189300,"usd":1.60354756}
{"ts":1752884820000,"o":118036.4,"h":118060,"l":118041.4,"c":118048,"v":7700,"usd":0.06522778}
{"ts":1752884880000,"o":118048,"h":118049,"l":118032.6,"c":118049,"v":1475400,"usd":12.49988344}
{"ts":1752884940000,"o":118049,"h":118060,"l":118059.9,"c":118059.9,"v":400,"usd":0.00338812}
{"ts":1752885000000,"o":118059.9,"h":118051.3,"l":118051.2,"c":118051.2,"v":700,"usd":0.00592963}
{"ts":1752885060000,"o":118051.2,"h":118077.5,"l":118051.1,"c":118063.2,"v":299600,"usd":2.53776894}
{"ts":1752885120000,"o":118063.2,"h":118058.2,"l":118058.2,"c":118058.2,"v":55200,"usd":0.46756608}
{"ts":1752885180000,"o":118058.2,"h":118121.1,"l":118058.2,"c":118112.8,"v":130400,"usd":1.10415223}
{"ts":1752885240000,"o":118112.8,"h":118121.2,"l":118104.7,"c":118121.2,"v":72800,"usd":0.61632094}
{"ts":1752885300000,"o":118121.2,"h":118121.2,"l":118060.9,"c":118060.9,"v":158100,"usd":1.33872228}
{"ts":1752885360000,"o":118060.9,"h":118084,"l":118006.3,"c":118006.3,"v":1325200,"usd":11.22727196}
{"ts":1752885420000,"o":118006.3,"h":118011.6,"l":117975,"c":117990,"v":403300,"usd":3.41788991}
{"ts":1752885480000,"o":117990,"h":118059.9,"l":118020,"c":118059.9,"v":61800,"usd":0.5235848}
{"ts":1752885540000,"o":118059.9,"h":118068.2,"l":118023.5,"c":118023.6,"v":174300,"usd":1.47641317}
{"ts":1752885600000,"o":118023.6,"h":118057.8,"l":117999,"c":117999,"v":22300,"usd":0.18892013}
{"ts":1752885660000,"o":117999,"h":118040,"l":118000.3,"c":118040,"v":113400,"usd":0.96101724}
{"ts":1752885720000,"o":118040,"h":118045.3,"l":118020,"c":118045.3,"v":120100,"usd":1.01751119}
{"ts":1752885780000,"o":118045.3,"h":118041.4,"l":118016.2,"c":118016.2,"v":24600,"usd":0.20841471}
{"ts":1752885840000,"o":118016.2,"h":118003.8,"l":117962.9,"c":117962.9,"v":138700,"usd":1.17572676}
{"ts":1752885900000,"o":117962.9,"h":118001.6,"l":117940.3,"c":118001.6,"v":222900,"usd":1.88983193}
{"ts":1752885960000,"o":118001.6,"h":118018.8,"l":117950.3,"c":117950.3,"v":148600,"usd":1.25932634}
{"ts":1752886020000,"o":117950.3,"h":117978,"l":117948.6,"c":117977.9,"v":128100,"usd":1.08605994}
{"ts":1752886080000,"o":117977.9,"h":117993,"l":117962.3,"c":117990.9,"v":115500,"usd":0.97911426}
{"ts":1752886140000,"o":117990.9,"h":117957.5,"l":117942.6,"c":117942.6,"v":145900,"usd":1.23703683}
{"ts":1752886200000,"o":117942.6,"h":117986.7,"l":117923.7,"c":117961.5,"v":350600,"usd":2.97259111}
{"ts":1752886260000,"o":117961.5,"h":117987,"l":117962.2,"c":117962.7,"v":117300,"usd":0.99438711}
{"ts":1752886320000,"o":117962.7,"h":117983.9,"l":117949.4,"c":117949.5,"v":17800,"usd":0.15088254}
{"ts":1752886380000,"o":117949.5,"h":117949.5,"l":117943.5,"c":117949.5,"v":113200,"usd":0.95973752}
{"ts":1752886440000,"o":117949.5,"h":118019.9,"l":117980.2,"c":118019.9,"v":40800,"usd":0.34576393}
{"ts":1752886500000,"o":118019.9,"h":118019.9,"l":117962.7,"c":117962.7,"v":59000,"usd":0.50011913}
{"ts":1752886560000,"o":117962.7,"h":117962.7,"l":117962.7,"c":117962.7,"v":41000,"usd":0.3475693}
{"ts":1752886620000,"o":117962.7,"h":117939,"l":117806.3,"c":117821.7,"v":245400,"usd":2.08192535}
{"ts":1752886680000,"o":117821.7,"h":117878.5,"l":117821.7,"c":117878.5,"v":122300,"usd":1.03794349}
{"ts":1752886740000,"o":117878.5,"h":117878.4,"l":117862.5,"c":117878.1,"v":9500,"usd":0.08059171}
{"ts":1752886800000,"o":117878.1,"h":117878.1,"l":117835.8,"c":117835.9,"v":55800,"usd":0.47345758}
{"ts":1752886860000,"o":117835.9,"h":117848.4,"l":117821.6,"c":117821.6,"v":102800,"usd":0.8723961}
{"ts":1752886920000,"o":117821.6,"h":117854.6,"l":117789.5,"c":117789.5,"v":417300,"usd":3.54244684}
{"ts":1752886980000,"o":117789.5,"h":117796.2,"l":117783.2,"c":117783.2,"v":93100,"usd":0.79039834}
{"ts":1752887040000,"o":117783.2,"h":117814.7,"l":117775.5,"c":117775.5,"v":221200,"usd":1.87803047}
{"ts":1752887100000,"o":117775.5,"h":117775.5,"l":117724.8,"c":117750.2,"v":44200,"usd":0.37540167}
{"ts":1752887160000,"o":117750.2,"h":117793.7,"l":117730.4,"c":117746.8,"v":260300,"usd":2.2102986}
{"ts":1752887220000,"o":117746.8,"h":117787.3,"l":117746.7,"c":117746.7,"v":195900,"usd":1.66345584}
{"ts":1752887280000,"o":117746.7,"h":117786.2,"l":117706.3,"c":117779.5,"v":60400,"usd":0.51304373}
{"ts":1752887340000,"o":117779.5,"h":117835.9,"l":117753,"c":117816.7,"v":53500,"usd":0.45427165}
{"ts":1752887400000,"o":117816.7,"h":117912.2,"l":117830.7,"c":117912.2,"v":49300,"usd":0.41817331}
{"ts":1752887460000,"o":117912.2,"h":117929.6,"l":117855.5,"c":117886.7,"v":156600,"usd":1.32835046}
{"ts":1752887520000,"o":117886.7,"h":117935.6,"l":117877.1,"c":117935.6,"v":61500,"usd":0.52159737}
{"ts":1752887580000,"o":117935.6,"h":117948.9,"l":117916.7,"c":117941,"v":75000,"usd":0.63594763}
{"ts":1752887640000,"o":117941,"h":117988.7,"l":117941,"c":117975.2,"v":121300,"usd":1.02832436}
{"ts":1752887700000,"o":117975.2,"h":117997.5,"l":117975.2,"c":117997.5,"v":17700,"usd":0.15003196}
{"ts":1752887760000,"o":117997.5,"h":118059.9,"l":117997.5,"c":118043.1,"v":172100,"usd":1.45833899}
{"ts":1752887820000,"o":118043.1,"h":118084.6,"l":118040,"c":118040,"v":129800,"usd":1.09940035}
{"ts":1752887880000,"o":118040,"h":118036.2,"l":117962,"c":117962.1,"v":83700,"usd":0.70923911}
{"ts":1752887940000,"o":117962.1,"h":118013.7,"l":117967,"c":118003.2,"v":24300,"usd":0.20594315}
{"ts":1752888000000,"o":118003.2,"h":118040,"l":118013.4,"c":118040,"v":115400,"usd":0.97782732}
{"ts":1752888060000,"o":118040,"h":118060,"l":118015.8,"c":118060,"v":50900,"usd":0.43118288}
{"ts":1752888120000,"o":118060,"h":118084.3,"l":118079.9,"c":118084.3,"v":6300,"usd":0.05335272}
{"ts":1752888180000,"o":118084.3,"h":118084.3,"l":118050.1,"c":118050.1,"v":279400,"usd":2.36637831}
{"ts":1752888240000,"o":118050.1,"h":118084.3,"l":118060,"c":118060.1,"v":46900,"usd":0.39721841}
{"ts":1752888300000,"o":118060.1,"h":118100,"l":118060.1,"c":118100,"v":272100,"usd":2.3043384}
{"ts":1752888360000,"o":118100,"h":118099.9,"l":118084.3,"c":118084.3,"v":35600,"usd":0.30144054}
{"ts":1752888420000,"o":118084.3,"h":118060,"l":118022.3,"c":118022.5,"v":134600,"usd":1.1403586}
{"ts":1752888480000,"o":118022.5,"h":118049.9,"l":118022.6,"c":118038.6,"v":71300,"usd":0.6040605}
{"ts":1752888540000,"o":118038.6,"h":118060,"l":118050,"c":118060,"v":3800,"usd":0.03218903}
{"ts":1752888600000,"o":118060,"h":118076.8,"l":118076.8,"c":118076.8,"v":10200,"usd":0.08638482}
{"ts":1752888660000,"o":118076.8,"h":118076.8,"l":118035.5,"c":118035.5,"v":147900,"usd":1.25283939}
{"ts":1752888720000,"o":118035.5,"h":118068.1,"l":118040,"c":118040,"v":76000,"usd":0.64380848}
{"ts":1752888780000,"o":118040,"h":118030,"l":118016.9,"c":118018,"v":87400,"usd":0.7405265}
{"ts":1752888840000,"o":118018,"h":118039.9,"l":118021.4,"c":118039.9,"v":63500,"usd":0.5380342}
{"ts":1752888900000,"o":118039.9,"h":118039.9,"l":118017,"c":118017,"v":85700,"usd":0.72609011}
{"ts":1752888960000,"o":118017,"h":118060,"l":118036,"c":118060,"v":105800,"usd":0.89626371}
{"ts":1752889020000,"o":118060,"h":118080,"l":118063.5,"c":118080,"v":4700,"usd":0.03980792}
{"ts":1752889080000,"o":118080,"h":118079.9,"l":118079.9,"c":118079.9,"v":1100,"usd":0.00931568}
{"ts":1752889140000,"o":118079.9,"h":118087.2,"l":118080,"c":118087.2,"v":7100,"usd":0.06012743}
{"ts":1752889200000,"o":118087.2,"h":118087.2,"l":118087.2,"c":118087.2,"v":0,"usd":0}
{"ts":1752889260000,"o":118087.2,"h":118119.9,"l":118095.4,"c":118105.9,"v":177600,"usd":1.50372477}
{"ts":1752889320000,"o":118105.9,"h":118171.3,"l":118105.9,"c":118140.4,"v":172200,"usd":1.45749965}
{"ts":1752889380000,"o":118140.4,"h":118140.3,"l":118120.1,"c":118120.1,"v":13000,"usd":0.11003956}
{"ts":1752889440000,"o":118120.1,"h":118120.1,"l":118087.7,"c":118087.7,"v":58400,"usd":0.49445912}
{"ts":1752889500000,"o":118087.7,"h":118100,"l":118087.8,"c":118100,"v":28900,"usd":0.24473162}
{"ts":1752889560000,"o":118100,"h":118117.8,"l":118060,"c":118060,"v":110900,"usd":0.93913638}
{"ts":1752889620000,"o":118060,"h":118089.1,"l":118048.5,"c":118089.1,"v":36100,"usd":0.30579805}
{"ts":1752889680000,"o":118089.1,"h":118200,"l":118089.1,"c":118166.3,"v":524600,"usd":4.43958682}
{"ts":1752889740000,"o":118166.3,"h":118150.7,"l":118067.4,"c":118103,"v":649200,"usd":5.49647794}
{"ts":1752889800000,"o":118103,"h":118110,"l":118060.9,"c":118110,"v":61400,"usd":0.51995497}
{"ts":1752889860000,"o":118110,"h":118139.9,"l":118090,"c":118090,"v":26200,"usd":0.22177407}
{"ts":1752889920000,"o":118090,"h":118139.8,"l":118092.1,"c":118139.8,"v":203500,"usd":1.72297164}
{"ts":1752889980000,"o":118139.8,"h":118139.9,"l":118131.6,"c":118134.7,"v":65300,"usd":0.55273853}
{"ts":1752890040000,"o":118134.7,"h":118140.5,"l":118140,"c":118140.5,"v":600,"usd":0.0050787}
{"ts":1752890100000,"o":118140.5,"h":118154.3,"l":118154.3,"c":118154.3,"v":100,"usd":0.00084635}
{"ts":1752890160000,"o":118154.3,"h":118156.8,"l":118124,"c":118156.8,"v":367900,"usd":3.1138497}
{"ts":1752890220000,"o":118156.8,"h":118159.9,"l":118120,"c":118120,"v":103800,"usd":0.87855336}
{"ts":1752890280000,"o":118120,"h":118110,"l":118090.5,"c":118100.1,"v":129900,"usd":1.09990973}
{"ts":1752890340000,"o":118100.1,"h":118119.9,"l":118097.8,"c":118097.8,"v":20100,"usd":0.1701818}
{"ts":1752890400000,"o":118097.8,"h":118120,"l":118120,"c":118120,"v":18600,"usd":0.1574676}
{"ts":1752890460000,"o":118120,"h":118194.9,"l":118140,"c":118164.1,"v":199500,"usd":1.68822585}
{"ts":1752890520000,"o":118164.1,"h":118171.9,"l":118141.6,"c":118171.9,"v":120700,"usd":1.02159964}
{"ts":1752890580000,"o":118171.9,"h":118160,"l":118140,"c":118146.5,"v":51400,"usd":0.43504248}
{"ts":1752890640000,"o":118146.5,"h":118171.7,"l":118160,"c":118163.1,"v":162800,"usd":1.37777346}
{"ts":1752890700000,"o":118163.1,"h":118171.7,"l":118041,"c":118041,"v":193500,"usd":1.63883153}
{"ts":1752890760000,"o":118041,"h":118070.8,"l":118020,"c":118070.8,"v":284400,"usd":2.40934225}
{"ts":1752890820000,"o":118070.8,"h":118070.5,"l":118048.5,"c":118048.5,"v":164400,"usd":1.39254404}
{"ts":1752890880000,"o":118048.5,"h":118119.9,"l":118035,"c":118114.9,"v":116600,"usd":0.98745447}
{"ts":1752890940000,"o":118114.9,"h":118119.9,"l":118084.4,"c":118098.3,"v":159800,"usd":1.35299587}
{"ts":1752891000000,"o":118098.3,"h":118104,"l":118084.1,"c":118087.5,"v":59700,"usd":0.50551084}
{"ts":1752891060000,"o":118087.5,"h":118099.9,"l":118056.1,"c":118099.9,"v":106400,"usd":0.90124129}
{"ts":1752891120000,"o":118099.9,"h":118091,"l":118085.9,"c":118091,"v":59500,"usd":0.50385112}
{"ts":1752891180000,"o":118091,"h":118099.9,"l":118064.2,"c":118064.2,"v":66400,"usd":0.5622441}
{"ts":1752891240000,"o":118064.2,"h":118119.9,"l":118073.9,"c":118119.9,"v":197700,"usd":1.67415181}
{"ts":1752891300000,"o":118119.9,"h":118120,"l":118099.6,"c":118120,"v":106100,"usd":0.89832643}
{"ts":1752891360000,"o":118120,"h":118123.9,"l":118098.7,"c":118098.7,"v":57600,"usd":0.48771133}
{"ts":1752891420000,"o":118098.7,"h":118090.1,"l":118050.7,"c":118059,"v":104000,"usd":0.8808508}
{"ts":1752891480000,"o":118059,"h":118120,"l":118080,"c":118120,"v":12600,"usd":0.10670555}
{"ts":1752891540000,"o":118120,"h":118119.9,"l":118079.6,"c":118101.8,"v":45200,"usd":0.38268653}
{"ts":1752891600000,"o":118101.8,"h":118179.9,"l":118120,"c":118170.9,"v":230000,"usd":1.9466909}
{"ts":1752891660000,"o":118170.9,"h":118171,"l":118108,"c":118132.7,"v":265100,"usd":2.24376492}
{"ts":1752891720000,"o":118132.7,"h":118179.7,"l":118128,"c":118179.6,"v":240100,"usd":2.03204304}
{"ts":1752891780000,"o":118179.6,"h":118154,"l":118153.9,"c":118154,"v":125800,"usd":1.0647083}
{"ts":1752891840000,"o":118154,"h":118179.6,"l":118151.7,"c":118151.7,"v":200500,"usd":1.69659307}
{"ts":1752891900000,"o":118151.7,"h":118176.7,"l":118140.5,"c":118152.9,"v":131400,"usd":1.11200089}
{"ts":1752891960000,"o":118152.9,"h":118156,"l":118091.7,"c":118129.9,"v":245000,"usd":2.07401737}
{"ts":1752892020000,"o":118129.9,"h":118130,"l":118090.1,"c":118090.1,"v":52500,"usd":0.44447157}
{"ts":1752892080000,"o":118090.1,"h":118107,"l":118107,"c":118107,"v":1600,"usd":0.01354704}
{"ts":1752892140000,"o":118107,"h":118140,"l":118056,"c":118093.9,"v":1617700,"usd":13.69851012}
{"ts":1752892200000,"o":118093.9,"h":118119.9,"l":118080.1,"c":118080.1,"v":216600,"usd":1.83414313}
{"ts":1752892260000,"o":118080.1,"h":118169.4,"l":118080.2,"c":118148,"v":108700,"usd":0.92034732}
{"ts":1752892320000,"o":118148,"h":118174.2,"l":118140.1,"c":118163,"v":29800,"usd":0.25219462}
{"ts":1752892380000,"o":118163,"h":118180,"l":118162.2,"c":118180,"v":154300,"usd":1.30566522}
{"ts":1752892440000,"o":118180,"h":118198.4,"l":118150.2,"c":118150.2,"v":66500,"usd":0.56271217}
{"ts":1752892500000,"o":118150.2,"h":118180,"l":118156.2,"c":118180,"v":32500,"usd":0.27505915}
{"ts":1752892560000,"o":118180,"h":118244.5,"l":118200,"c":118244.4,"v":139700,"usd":1.1816302}
{"ts":1752892620000,"o":118244.4,"h":118326.3,"l":118244.5,"c":118266.4,"v":399600,"usd":3.37874929}
{"ts":1752892680000,"o":118266.4,"h":118260,"l":118169.5,"c":118202.2,"v":258800,"usd":2.18946453}
{"ts":1752892740000,"o":118202.2,"h":118206.3,"l":118172.5,"c":118187.4,"v":16500,"usd":0.13961953}
{"ts":1752892800000,"o":118187.4,"h":118203.5,"l":118203.4,"c":118203.4,"v":26200,"usd":0.221652}
{"ts":1752892860000,"o":118203.4,"h":118209.9,"l":118172.6,"c":118172.6,"v":21000,"usd":0.1776647}
{"ts":1752892920000,"o":118172.6,"h":118215.1,"l":118200,"c":118215.1,"v":1100,"usd":0.00930577}
{"ts":1752892980000,"o":118215.1,"h":118260,"l":118220,"c":118260,"v":23800,"usd":0.20126049}
{"ts":1752893040000,"o":118260,"h":118259.9,"l":118220,"c":118220,"v":46300,"usd":0.39155725}
{"ts":1752893100000,"o":118220,"h":118228.1,"l":118202.9,"c":118228.1,"v":105600,"usd":0.89329697}
{"ts":1752893160000,"o":118228.1,"h":118279,"l":118230.1,"c":118265.4,"v":56000,"usd":0.47349869}
{"ts":1752893220000,"o":118265.4,"h":118300,"l":118230.1,"c":118288.1,"v":239500,"usd":2.02529123}
{"ts":1752893280000,"o":118288.1,"h":118326,"l":118288.2,"c":118326,"v":18600,"usd":0.15722527}
{"ts":1752893340000,"o":118326,"h":118326.1,"l":118300.1,"c":118310.1,"v":49400,"usd":0.41749024}
{"ts":1752893400000,"o":118310.1,"h":118310,"l":118280.9,"c":118280.9,"v":55500,"usd":0.46913622}
{"ts":1752893460000,"o":118280.9,"h":118313.1,"l":118281,"c":118313.1,"v":14500,"usd":0.12255738}
{"ts":1752893520000,"o":118313.1,"h":118325.8,"l":118313.2,"c":118325.8,"v":31200,"usd":0.26367844}
{"ts":1752893580000,"o":118325.8,"h":118325.9,"l":118315.9,"c":118325.9,"v":80400,"usd":0.67952576}
{"ts":1752893640000,"o":118325.9,"h":118340.9,"l":118325.8,"c":118340.9,"v":227900,"usd":1.92599576}
{"ts":1752893700000,"o":118340.9,"h":118356.4,"l":118340.9,"c":118356.3,"v":215900,"usd":1.82430841}
{"ts":1752893760000,"o":118356.3,"h":118384.9,"l":118356.3,"c":118384.9,"v":283800,"usd":2.39752499}
{"ts":1752893820000,"o":118384.9,"h":118384.9,"l":118375.7,"c":118376.6,"v":197900,"usd":1.6716627}
{"ts":1752893880000,"o":118376.6,"h":118376.6,"l":118270,"c":118270,"v":60400,"usd":0.51045074}
{"ts":1752893940000,"o":118270,"h":118320,"l":118264.9,"c":118280.1,"v":199400,"usd":1.68578521}
{"ts":1752894000000,"o":118280.1,"h":118319.3,"l":118280.1,"c":118293.8,"v":206600,"usd":1.74631708}
{"ts":1752894060000,"o":118293.8,"h":118319.9,"l":118293.9,"c":118306.8,"v":35200,"usd":0.29754871}
{"ts":1752894120000,"o":118306.8,"h":118306.3,"l":118294.3,"c":118294.4,"v":61000,"usd":0.51564578}
{"ts":1752894180000,"o":118294.4,"h":118306.2,"l":118274.5,"c":118274.5,"v":8900,"usd":0.07523291}
{"ts":1752894240000,"o":118274.5,"h":118270.1,"l":118270.1,"c":118270.1,"v":20200,"usd":0.17079504}
{"ts":1752894300000,"o":118270.1,"h":118270,"l":118270,"c":118270,"v":2100,"usd":0.01775592}
{"ts":1752894360000,"o":118270,"h":118299.9,"l":118270.1,"c":118287.6,"v":245700,"usd":2.07741463}
{"ts":1752894420000,"o":118287.6,"h":118299.9,"l":118271.1,"c":118299.9,"v":21100,"usd":0.17837243}
{"ts":1752894480000,"o":118299.9,"h":118299.9,"l":118299.9,"c":118299.9,"v":0,"usd":0}
{"ts":1752894540000,"o":118299.9,"h":118291.1,"l":118254.3,"c":118254.6,"v":133700,"usd":1.13045328}
{"ts":1752894600000,"o":118254.6,"h":118254.6,"l":118213.9,"c":118229.9,"v":139300,"usd":1.1782975}
{"ts":1752894660000,"o":118229.9,"h":118230,"l":118230,"c":118230,"v":3900,"usd":0.03298659}
{"ts":1752894720000,"o":118230,"h":118230,"l":118229.9,"c":118230,"v":47000,"usd":0.3975307}
{"ts":1752894780000,"o":118230,"h":118278.8,"l":118240,"c":118278.8,"v":54900,"usd":0.46420705}
{"ts":1752894840000,"o":118278.8,"h":118299,"l":118262.2,"c":118292.9,"v":44600,"usd":0.37702286}
{"ts":1752894900000,"o":118292.9,"h":118292.9,"l":118292.9,"c":118292.9,"v":0,"usd":0}
{"ts":1752894960000,"o":118292.9,"h":118332.4,"l":118276.6,"c":118299.1,"v":325800,"usd":2.75366507}
{"ts":1752895020000,"o":118299.1,"h":118290.4,"l":118276.8,"c":118287.4,"v":5100,"usd":0.04311592}
{"ts":1752895080000,"o":118287.4,"h":118332.1,"l":118280.1,"c":118332.1,"v":56200,"usd":0.47510966}
{"ts":1752895140000,"o":118332.1,"h":118319.8,"l":118300,"c":118300,"v":11500,"usd":0.09719719}
{"ts":1752895200000,"o":118300,"h":118319.9,"l":118285.1,"c":118313.1,"v":62800,"usd":0.53088268}
{"ts":1752895260000,"o":118313.1,"h":118359.9,"l":118320,"c":118340.7,"v":92300,"usd":0.77999803}
{"ts":1752895320000,"o":118340.7,"h":118334,"l":118311.1,"c":118326.2,"v":46500,"usd":0.39302463}
{"ts":1752895380000,"o":118326.2,"h":118332.9,"l":118320.1,"c":118320.1,"v":1100,"usd":0.00929667}
{"ts":1752895440000,"o":118320.1,"h":118320.2,"l":118314.1,"c":118320.2,"v":177900,"usd":1.50354024}
{"ts":1752895500000,"o":118320.2,"h":118384.9,"l":118326.2,"c":118376,"v":280200,"usd":2.36700719}
{"ts":1752895560000,"o":118376,"h":118370,"l":118350.7,"c":118366,"v":34600,"usd":0.2923209}
{"ts":1752895620000,"o":118366,"h":118384.4,"l":118374.8,"c":118374.8,"v":11000,"usd":0.09291846}
{"ts":1752895680000,"o":118374.8,"h":118374.8,"l":118354.7,"c":118354.7,"v":21600,"usd":0.18248356}
{"ts":1752895740000,"o":118354.7,"h":118354.8,"l":118354.7,"c":118354.7,"v":6000,"usd":0.0506952}
{"ts":1752895800000,"o":118354.7,"h":118354.8,"l":118340,"c":118340.1,"v":7900,"usd":0.06675505}
{"ts":1752895860000,"o":118340.1,"h":118340.1,"l":118310,"c":118310.1,"v":28900,"usd":0.24423319}
{"ts":1752895920000,"o":118310.1,"h":118339.9,"l":118300.7,"c":118336,"v":90300,"usd":0.76329101}
{"ts":1752895980000,"o":118336,"h":118336.1,"l":118336.1,"c":118336.1,"v":700,"usd":0.00591535}
{"ts":1752896040000,"o":118336.1,"h":118365.2,"l":118336.1,"c":118365.2,"v":72800,"usd":0.61518035}
{"ts":1752896100000,"o":118365.2,"h":118360.3,"l":118359.9,"c":118359.9,"v":1800,"usd":0.01520784}
{"ts":1752896160000,"o":118359.9,"h":118359.8,"l":118346.6,"c":118346.7,"v":39000,"usd":0.32953886}
{"ts":1752896220000,"o":118346.7,"h":118378.2,"l":118346.7,"c":118375.5,"v":122700,"usd":1.03671331}
{"ts":1752896280000,"o":118375.5,"h":118443.9,"l":118352,"c":118443.9,"v":535500,"usd":4.5226777}
{"ts":1752896340000,"o":118443.9,"h":118443.9,"l":118424.6,"c":118430,"v":96800,"usd":0.81733443}
{"ts":1752896400000,"o":118430,"h":118443.9,"l":118420.1,"c":118443.9,"v":159600,"usd":1.34756472}
{"ts":1752896460000,"o":118443.9,"h":118449.6,"l":118430.4,"c":118449.6,"v":18300,"usd":0.15451504}
{"ts":1752896520000,"o":118449.6,"h":118470,"l":118449.6,"c":118460.7,"v":84200,"usd":0.71081469}
{"ts":1752896580000,"o":118460.7,"h":118450,"l":118422.8,"c":118422.8,"v":16400,"usd":0.13847801}
{"ts":1752896640000,"o":118422.8,"h":118431.6,"l":118393.7,"c":118394.5,"v":679300,"usd":5.73697507}
{"ts":1752896700000,"o":118394.5,"h":118414.6,"l":118385,"c":118385,"v":4000,"usd":0.03378611}
{"ts":1752896760000,"o":118385,"h":118415,"l":118387.4,"c":118415,"v":97300,"usd":0.82184555}
{"ts":1752896820000,"o":118415,"h":118419.9,"l":118395.3,"c":118395.4,"v":91800,"usd":0.77526916}
{"ts":1752896880000,"o":118395.4,"h":118417.5,"l":118417.5,"c":118417.5,"v":100,"usd":0.00084447}
{"ts":1752896940000,"o":118417.5,"h":118417.4,"l":118383.8,"c":118397.1,"v":86700,"usd":0.73228387}
{"ts":1752897000000,"o":118397.1,"h":118397.1,"l":118364.1,"c":118364.1,"v":49900,"usd":0.42154965}
{"ts":1752897060000,"o":118364.1,"h":118364.2,"l":118300,"c":118300,"v":66500,"usd":0.56194558}
{"ts":1752897120000,"o":118300,"h":118319.9,"l":118285.3,"c":118304,"v":305400,"usd":2.58149271}
{"ts":1752897180000,"o":118304,"h":118320,"l":118312.3,"c":118320,"v":37000,"usd":0.31272315}
{"ts":1752897240000,"o":118320,"h":118337.5,"l":118320.1,"c":118320.1,"v":90000,"usd":0.76063464}
{"ts":1752897300000,"o":118320.1,"h":118338.6,"l":118323.6,"c":118338.6,"v":19700,"usd":0.16648708}
{"ts":1752897360000,"o":118338.6,"h":118379.9,"l":118350,"c":118379.9,"v":43400,"usd":0.36668447}
{"ts":1752897420000,"o":118379.9,"h":118416.4,"l":118380,"c":118397.3,"v":18700,"usd":0.15794025}
{"ts":1752897480000,"o":118397.3,"h":118380,"l":118370,"c":118370.1,"v":53000,"usd":0.44774895}
{"ts":1752897540000,"o":118370.1,"h":118410.5,"l":118384.6,"c":118410.5,"v":32700,"usd":0.27618755}
{"ts":1752897600000,"o":118410.5,"h":118410.5,"l":118410.5,"c":118410.5,"v":0,"usd":0}
{"ts":1752897660000,"o":118410.5,"h":118433.8,"l":118387.1,"c":118387.1,"v":149000,"usd":1.25828012}
{"ts":1752897720000,"o":118387.1,"h":118387.4,"l":118370,"c":118370,"v":125600,"usd":1.06097649}
{"ts":1752897780000,"o":118370,"h":118361.4,"l":118350,"c":118350,"v":26400,"usd":0.22304653}
{"ts":1752897840000,"o":118350,"h":118351.9,"l":118330.1,"c":118351.9,"v":101800,"usd":0.86028625}
{"ts":1752897900000,"o":118351.9,"h":118370,"l":118351.9,"c":118370,"v":22900,"usd":0.19347999}
{"ts":1752897960000,"o":118370,"h":118400,"l":118380,"c":118400,"v":63800,"usd":0.53887481}
{"ts":1752898020000,"o":118400,"h":118433.5,"l":118402.2,"c":118402.2,"v":28800,"usd":0.2431807}
{"ts":1752898080000,"o":118402.2,"h":118402.1,"l":118400,"c":118400,"v":105700,"usd":0.8927214}
{"ts":1752898140000,"o":118400,"h":118419.9,"l":118380,"c":118419.9,"v":168500,"usd":1.42326093}
{"ts":1752898200000,"o":118419.9,"h":118433.6,"l":118408.3,"c":118433.6,"v":72000,"usd":0.60796952}
{"ts":1752898260000,"o":118433.6,"h":118449.9,"l":118433.5,"c":118433.5,"v":195900,"usd":1.65407284}
{"ts":1752898320000,"o":118433.5,"h":118420,"l":118420,"c":118420,"v":700,"usd":0.00591115}
{"ts":1752898380000,"o":118420,"h":118410,"l":118400,"c":118400,"v":25900,"usd":0.21873311}
{"ts":1752898440000,"o":118400,"h":118420,"l":118390.1,"c":118419.9,"v":130000,"usd":1.09804645}
{"ts":1752898500000,"o":118419.9,"h":118430.6,"l":118419.9,"c":118430.6,"v":40500,"usd":0.34200169}
{"ts":1752898560000,"o":118430.6,"h":118430.7,"l":118430.6,"c":118430.7,"v":10200,"usd":0.08612676}
{"ts":1752898620000,"o":118430.7,"h":118440,"l":118440,"c":118440,"v":10300,"usd":0.08696393}
{"ts":1752898680000,"o":118440,"h":118439.9,"l":118410,"c":118410,"v":161700,"usd":1.36537597}
{"ts":1752898740000,"o":118410,"h":118400,"l":118320,"c":118381.7,"v":632100,"usd":5.3403862}
{"ts":1752898800000,"o":118381.7,"h":118399.9,"l":118363.5,"c":118363.5,"v":98200,"usd":0.82945619}
{"ts":1752898860000,"o":118363.5,"h":118380.4,"l":118363.6,"c":118363.6,"v":85900,"usd":0.72564827}
{"ts":1752898920000,"o":118363.6,"h":118385.9,"l":118369,"c":118369,"v":30200,"usd":0.25510468}
{"ts":1752898980000,"o":118369,"h":118368.9,"l":118360,"c":118360,"v":2000,"usd":0.01689658}
{"ts":1752899040000,"o":118360,"h":118360,"l":118350,"c":118350,"v":48900,"usd":0.41318034}
{"ts":1752899100000,"o":118350,"h":118350,"l":118350,"c":118350,"v":0,"usd":0}
{"ts":1752899160000,"o":118350,"h":118320.7,"l":118320.7,"c":118320.7,"v":400,"usd":0.00338064}
{"ts":1752899220000,"o":118320.7,"h":118320.7,"l":118300.9,"c":118300.9,"v":40400,"usd":0.34144646}
{"ts":1752899280000,"o":118300.9,"h":118300.9,"l":118300.9,"c":118300.9,"v":12600,"usd":0.1065078}
{"ts":1752899340000,"o":118300.9,"h":118301,"l":118289.1,"c":118289.2,"v":32100,"usd":0.27134869}
{"ts":1752899400000,"o":118289.2,"h":118289.2,"l":118289.2,"c":118289.2,"v":0,"usd":0}
{"ts":1752899460000,"o":118289.2,"h":118319.8,"l":118289.1,"c":118315.5,"v":416100,"usd":3.51758872}
{"ts":1752899520000,"o":118315.5,"h":118372.4,"l":118320,"c":118372.4,"v":57400,"usd":0.48501887}
{"ts":1752899580000,"o":118372.4,"h":118369.4,"l":118369.4,"c":118369.4,"v":25300,"usd":0.21373693}
{"ts":1752899640000,"o":118369.4,"h":118399.9,"l":118369.4,"c":118399.9,"v":50000,"usd":0.42240444}
{"ts":1752899700000,"o":118399.9,"h":118399.9,"l":118399.9,"c":118399.9,"v":0,"usd":0}
{"ts":1752899760000,"o":118399.9,"h":118419.9,"l":118395.4,"c":118409.7,"v":202000,"usd":1.70601423}
{"ts":1752899820000,"o":118409.7,"h":118386.6,"l":118360,"c":118360,"v":4800,"usd":0.04055026}
{"ts":1752899880000,"o":118360,"h":118350,"l":118326.5,"c":118326.5,"v":270400,"usd":2.28503926}
{"ts":1752899940000,"o":118326.5,"h":118315.3,"l":118248.3,"c":118253.4,"v":98100,"usd":0.82933715}
{"ts":1752900000000,"o":118253.4,"h":118300,"l":118253.4,"c":118300,"v":144500,"usd":1.22194854}
{"ts":1752900060000,"o":118300,"h":118330,"l":118300,"c":118330,"v":1900,"usd":0.01605887}
{"ts":1752900120000,"o":118330,"h":118339.9,"l":118339.9,"c":118339.9,"v":1300,"usd":0.01098526}
{"ts":1752900180000,"o":118339.9,"h":118339.9,"l":118326.5,"c":118326.5,"v":163400,"usd":1.38076689}
{"ts":1752900240000,"o":118326.5,"h":118326.5,"l":118316.5,"c":118316.5,"v":140600,"usd":1.18832265}
{"ts":1752900300000,"o":118316.5,"h":118326.7,"l":118276.6,"c":118276.6,"v":5600,"usd":0.04733397}
{"ts":1752900360000,"o":118276.6,"h":118270,"l":118203.1,"c":118203.2,"v":29600,"usd":0.25033484}
{"ts":1752900420000,"o":118203.2,"h":118258.3,"l":118203.2,"c":118258.3,"v":124500,"usd":1.05313634}
{"ts":1752900480000,"o":118258.3,"h":118250.9,"l":118235.8,"c":118235.8,"v":4600,"usd":0.03890047}
{"ts":1752900540000,"o":118235.8,"h":118220,"l":118190,"c":118190,"v":144200,"usd":1.21994591}
{"ts":1752900600000,"o":118190,"h":118220,"l":118189,"c":118220,"v":214400,"usd":1.81403509}
{"ts":1752900660000,"o":118220,"h":118253.8,"l":118220,"c":118249,"v":7800,"usd":0.06596892}
{"ts":1752900720000,"o":118249,"h":118249,"l":118249,"c":118249,"v":0,"usd":0}
{"ts":1752900780000,"o":118249,"h":118260,"l":118244.8,"c":118260,"v":391600,"usd":3.31164912}
{"ts":1752900840000,"o":118260,"h":118299.9,"l":118268,"c":118268,"v":78800,"usd":0.66612767}
{"ts":1752900900000,"o":118268,"h":118274.5,"l":118260.5,"c":118260.5,"v":64100,"usd":0.54196609}
{"ts":1752900960000,"o":118260.5,"h":118260.5,"l":118250,"c":118250,"v":203000,"usd":1.71657365}
{"ts":1752901020000,"o":118250,"h":118240,"l":118202.5,"c":118202.5,"v":111900,"usd":0.94646674}
{"ts":1752901080000,"o":118202.5,"h":118233.8,"l":118202.5,"c":118233.8,"v":102400,"usd":0.86631332}
{"ts":1752901140000,"o":118233.8,"h":118233.8,"l":118233.8,"c":118233.8,"v":0,"usd":0}
{"ts":1752901200000,"o":118233.8,"h":118233.8,"l":118233.8,"c":118233.8,"v":13000,"usd":0.1099514}
{"ts":1752901260000,"o":118233.8,"h":118279.9,"l":118233.9,"c":118279.9,"v":102000,"usd":0.86267601}
{"ts":1752901320000,"o":118279.9,"h":118279.9,"l":118270.5,"c":118273.4,"v":278800,"usd":2.35721138}
{"ts":1752901380000,"o":118273.4,"h":118273.5,"l":118249.7,"c":118249.7,"v":121100,"usd":1.02396026}
{"ts":1752901440000,"o":118249.7,"h":118238.3,"l":118220.1,"c":118220.1,"v":150700,"usd":1.27464109}
{"ts":1752901500000,"o":118220.1,"h":118274.6,"l":118241.9,"c":118268,"v":69600,"usd":0.5885181}
{"ts":1752901560000,"o":118268,"h":118268,"l":118226.9,"c":118226.9,"v":100000,"usd":0.84559893}
{"ts":1752901620000,"o":118226.9,"h":118220.1,"l":118220.1,"c":118220.1,"v":400,"usd":0.00338352}
{"ts":1752901680000,"o":118220.1,"h":118230,"l":118220.1,"c":118230,"v":106900,"usd":0.90424537}
{"ts":1752901740000,"o":118230,"h":118246.2,"l":118190.1,"c":118190.1,"v":188000,"usd":1.5903012}
{"ts":1752901800000,"o":118190.1,"h":118190.1,"l":118190.1,"c":118190.1,"v":500,"usd":0.00423045}
{"ts":1752901860000,"o":118190.1,"h":118190,"l":118183.4,"c":118183.5,"v":11700,"usd":0.09899394}
{"ts":1752901920000,"o":118183.5,"h":118183.4,"l":118130.1,"c":118165.9,"v":84900,"usd":0.71846818}
{"ts":1752901980000,"o":118165.9,"h":118183.5,"l":118166,"c":118179.9,"v":113800,"usd":0.96305199}
{"ts":1752902040000,"o":118179.9,"h":118180,"l":118179.9,"c":118179.9,"v":61200,"usd":0.51785604}
{"ts":1752902100000,"o":118179.9,"h":118198,"l":118180,"c":118184,"v":210800,"usd":1.78359518}
{"ts":1752902160000,"o":118184,"h":118179.9,"l":118179.9,"c":118179.9,"v":100,"usd":0.00084617}
{"ts":1752902220000,"o":118179.9,"h":118179.9,"l":118139.1,"c":118164.9,"v":159900,"usd":1.35334188}
{"ts":1752902280000,"o":118164.9,"h":118220,"l":118186.5,"c":118220,"v":44900,"usd":0.37988886}
{"ts":1752902340000,"o":118220,"h":118238.3,"l":118218.4,"c":118218.4,"v":99100,"usd":0.83815349}
{"ts":1752902400000,"o":118218.4,"h":118199.2,"l":118191.5,"c":118191.5,"v":64000,"usd":0.5414857}
{"ts":1752902460000,"o":118191.5,"h":118220.6,"l":118206.8,"c":118220.6,"v":300,"usd":0.00253784}
{"ts":1752902520000,"o":118220.6,"h":118240,"l":118207.1,"c":118207.1,"v":91100,"usd":0.77058366}
{"ts":1752902580000,"o":118207.1,"h":118200,"l":118200,"c":118200,"v":2200,"usd":0.01861244}
{"ts":1752902640000,"o":118200,"h":118219.9,"l":118200.1,"c":118219.9,"v":75400,"usd":0.63788438}
{"ts":1752902700000,"o":118219.9,"h":118204,"l":118192.2,"c":118193.3,"v":72900,"usd":0.61678351}
{"ts":1752902760000,"o":118193.3,"h":118193.3,"l":118193.3,"c":118193.3,"v":0,"usd":0}
{"ts":1752902820000,"o":118193.3,"h":118210.7,"l":118190,"c":118190.1,"v":86500,"usd":0.73175869}
{"ts":1752902880000,"o":118190.1,"h":118220,"l":118190.1,"c":118220,"v":56200,"usd":0.47545953}
{"ts":1752902940000,"o":118220,"h":118239.8,"l":118229.7,"c":118229.7,"v":73600,"usd":0.62246471}
{"ts":1752903000000,"o":118229.7,"h":118229.7,"l":118229.7,"c":118229.7,"v":1000,"usd":0.0084581}
{"ts":1752903060000,"o":118229.7,"h":118229.7,"l":118227.4,"c":118227.4,"v":71600,"usd":0.60560264}
{"ts":1752903120000,"o":118227.4,"h":118220.1,"l":118220.1,"c":118220.1,"v":95500,"usd":0.8078154}
{"ts":1752903180000,"o":118220.1,"h":118257,"l":118239.8,"c":118257,"v":52400,"usd":0.44314952}
{"ts":1752903240000,"o":118257,"h":118260,"l":118257,"c":118260,"v":11800,"usd":0.09978292}
{"ts":1752903300000,"o":118260,"h":118260,"l":118260,"c":118260,"v":0,"usd":0}
{"ts":1752903360000,"o":118260,"h":118299.7,"l":118280,"c":118299.7,"v":132800,"usd":1.12267612}
{"ts":1752903420000,"o":118299.7,"h":118319.1,"l":118283.1,"c":118299.3,"v":176900,"usd":1.49531473}
{"ts":1752903480000,"o":118299.3,"h":118320,"l":118312.7,"c":118320,"v":21000,"usd":0.1774957}
{"ts":1752903540000,"o":118320,"h":118328.9,"l":118321.9,"c":118321.9,"v":10000,"usd":0.0845113}
{"ts":1752903600000,"o":118321.9,"h":118348.2,"l":118329,"c":118339.1,"v":107200,"usd":0.90591933}
{"ts":1752903660000,"o":118339.1,"h":118337.1,"l":118314.6,"c":118314.6,"v":67900,"usd":0.57384228}
{"ts":1752903720000,"o":118314.6,"h":118340,"l":118314.6,"c":118340,"v":190900,"usd":1.61347136}
{"ts":1752903780000,"o":118340,"h":118375.2,"l":118340,"c":118357.2,"v":167400,"usd":1.41443908}
{"ts":1752903840000,"o":118357.2,"h":118375.1,"l":118348.2,"c":118348.2,"v":7100,"usd":0.05998095}
{"ts":1752903900000,"o":118348.2,"h":118371.5,"l":118348.2,"c":118371.4,"v":46800,"usd":0.3954216}
{"ts":1752903960000,"o":118371.4,"h":118360,"l":118343.3,"c":118343.3,"v":3700,"usd":0.03126096}
{"ts":1752904020000,"o":118343.3,"h":118343.4,"l":118330,"c":118330,"v":41600,"usd":0.35153141}
{"ts":1752904080000,"o":118330,"h":118371.5,"l":118306.5,"c":118371.5,"v":817300,"usd":6.90708303}
{"ts":1752904140000,"o":118371.5,"h":118383.6,"l":118354.7,"c":118354.7,"v":151600,"usd":1.28070884}
{"ts":1752904200000,"o":118354.7,"h":118350,"l":118327.4,"c":118327.4,"v":72100,"usd":0.60926624}
{"ts":1752904260000,"o":118327.4,"h":118327.4,"l":118310,"c":118310,"v":46300,"usd":0.39132817}
{"ts":1752904320000,"o":118310,"h":118300,"l":118300,"c":118300,"v":500,"usd":0.00422655}
{"ts":1752904380000,"o":118300,"h":118294.9,"l":118288.9,"c":118288.9,"v":69600,"usd":0.58837409}
{"ts":1752904440000,"o":118288.9,"h":118281.4,"l":118280.1,"c":118281.4,"v":194100,"usd":1.64101736}
{"ts":1752904500000,"o":118281.4,"h":118309.9,"l":118308.9,"c":118308.9,"v":64000,"usd":0.5409536}
{"ts":1752904560000,"o":118308.9,"h":118294.2,"l":118294.2,"c":118294.2,"v":123600,"usd":1.0448526}
{"ts":1752904620000,"o":118294.2,"h":118294.2,"l":118294.2,"c":118294.2,"v":0,"usd":0}
{"ts":1752904680000,"o":118294.2,"h":118294.2,"l":118294.2,"c":118294.2,"v":0,"usd":0}
{"ts":1752904740000,"o":118294.2,"h":118308.1,"l":118308,"c":118308.1,"v":48200,"usd":0.4074105}
{"ts":1752904800000,"o":118308.1,"h":118308,"l":118306,"c":118306,"v":15600,"usd":0.131862}
{"ts":1752904860000,"o":118306,"h":118289.2,"l":118289.1,"c":118289.1,"v":19200,"usd":0.16231488}
{"ts":1752904920000,"o":118289.1,"h":118289.2,"l":118289.1,"c":118289.1,"v":9400,"usd":0.07946666}
{"ts":1752904980000,"o":118289.1,"h":118312.2,"l":118284.1,"c":118301.5,"v":300100,"usd":2.53709627}
{"ts":1752905040000,"o":118301.5,"h":118297,"l":118296.3,"c":118297,"v":146200,"usd":1.23587246}
{"ts":1752905100000,"o":118297,"h":118318.1,"l":118296.6,"c":118296.6,"v":57600,"usd":0.48684048}
{"ts":1752905160000,"o":118296.6,"h":118296.7,"l":118284.1,"c":118296.7,"v":81000,"usd":0.68478012}
{"ts":1752905220000,"o":118296.7,"h":118296.7,"l":118296.7,"c":118296.7,"v":0,"usd":0}
{"ts":1752905280000,"o":118296.7,"h":118320,"l":118314.6,"c":118320,"v":165400,"usd":1.39795244}
{"ts":1752905340000,"o":118320,"h":118320,"l":118320,"c":118320,"v":0,"usd":0}
{"ts":1752905400000,"o":118320,"h":118340,"l":118337.8,"c":118340,"v":160800,"usd":1.35882412}
{"ts":1752905460000,"o":118340,"h":118340,"l":118340,"c":118340,"v":0,"usd":0}
{"ts":1752905520000,"o":118340,"h":118347.7,"l":118347.7,"c":118347.7,"v":15000,"usd":0.1267455}
{"ts":1752905580000,"o":118347.7,"h":118347.7,"l":118347.7,"c":118347.7,"v":0,"usd":0}
{"ts":1752905640000,"o":118347.7,"h":118347.7,"l":118347.7,"c":118347.7,"v":0,"usd":0}
{"ts":1752905700000,"o":118347.7,"h":118336.3,"l":118300,"c":118300,"v":416700,"usd":3.52141999}
{"ts":1752905760000,"o":118300,"h":118300.1,"l":118300,"c":118300,"v":20600,"usd":0.17413386}
{"ts":1752905820000,"o":118300,"h":118300,"l":118280,"c":118280,"v":139900,"usd":1.18263816}
{"ts":1752905880000,"o":118280,"h":118280,"l":118252.9,"c":118280,"v":228100,"usd":1.92883301}
{"ts":1752905940000,"o":118280,"h":118280,"l":118280,"c":118280,"v":0,"usd":0}
{"ts":1752906000000,"o":118280,"h":118287.7,"l":118260,"c":118279.6,"v":211400,"usd":1.78738213}
{"ts":1752906060000,"o":118279.6,"h":118299.9,"l":118299.9,"c":118299.9,"v":100,"usd":0.00084531}
{"ts":1752906120000,"o":118299.9,"h":118299.9,"l":118265.6,"c":118281,"v":119200,"usd":1.0076951}
{"ts":1752906180000,"o":118281,"h":118267.6,"l":118253.1,"c":118253.2,"v":73700,"usd":0.62323048}
{"ts":1752906240000,"o":118253.2,"h":118285.3,"l":118267.2,"c":118285.2,"v":147400,"usd":1.24616772}
{"ts":1752906300000,"o":118285.2,"h":118272.4,"l":118242.2,"c":118242.4,"v":273500,"usd":2.31291864}
{"ts":1752906360000,"o":118242.4,"h":118279.9,"l":118250,"c":118262.7,"v":87500,"usd":0.73979925}
{"ts":1752906420000,"o":118262.7,"h":118262.7,"l":118262.7,"c":118262.7,"v":300,"usd":0.00253674}
{"ts":1752906480000,"o":118262.7,"h":118262.7,"l":118240,"c":118240,"v":78000,"usd":0.65956912}
{"ts":1752906540000,"o":118240,"h":118240,"l":118210,"c":118210,"v":63700,"usd":0.53878097}
{"ts":1752906600000,"o":118210,"h":118210,"l":118169.3,"c":118169.3,"v":14600,"usd":0.12352182}
{"ts":1752906660000,"o":118169.3,"h":118197.8,"l":118165.2,"c":118171.3,"v":114800,"usd":0.9715031}
{"ts":1752906720000,"o":118171.3,"h":118200,"l":118177.6,"c":118200,"v":13200,"usd":0.11169512}
{"ts":1752906780000,"o":118200,"h":118199.9,"l":118171.9,"c":118171.9,"v":25800,"usd":0.21828098}
{"ts":1752906840000,"o":118171.9,"h":118182.7,"l":118168.2,"c":118182.7,"v":57000,"usd":0.4823616}
{"ts":1752906900000,"o":118182.7,"h":118231.8,"l":118182.8,"c":118231.8,"v":57900,"usd":0.48983025}
{"ts":1752906960000,"o":118231.8,"h":118244.5,"l":118235,"c":118244.5,"v":8800,"usd":0.07442707}
{"ts":1752907020000,"o":118244.5,"h":118260,"l":118259.9,"c":118259.9,"v":1100,"usd":0.0093015}
{"ts":1752907080000,"o":118259.9,"h":118259.9,"l":118248.1,"c":118248.1,"v":91700,"usd":0.7754168}
{"ts":1752907140000,"o":118248.1,"h":118248.1,"l":118248.1,"c":118248.1,"v":50900,"usd":0.43045112}
{"ts":1752907200000,"o":118248.1,"h":118264,"l":118263.9,"c":118263.9,"v":1400,"usd":0.01183798}
{"ts":1752907260000,"o":118263.9,"h":118263.9,"l":118205.5,"c":118205.5,"v":182400,"usd":1.54265028}
{"ts":1752907320000,"o":118205.5,"h":118195.9,"l":118195.8,"c":118195.8,"v":18000,"usd":0.152289}
{"ts":1752907380000,"o":118195.8,"h":118195.8,"l":118173.5,"c":118173.5,"v":27700,"usd":0.23438229}
{"ts":1752907440000,"o":118173.5,"h":118173.5,"l":118173.5,"c":118173.5,"v":61900,"usd":0.52380399}
{"ts":1752907500000,"o":118173.5,"h":118190,"l":118190,"c":118190,"v":2500,"usd":0.0211525}
{"ts":1752907560000,"o":118190,"h":118219.9,"l":118190.1,"c":118219.9,"v":32100,"usd":0.27158873}
{"ts":1752907620000,"o":118219.9,"h":118239.9,"l":118220,"c":118239.9,"v":21000,"usd":0.1776334}
{"ts":1752907680000,"o":118239.9,"h":118239.9,"l":118236,"c":118236,"v":64800,"usd":0.54805163}
{"ts":1752907740000,"o":118236,"h":118230.5,"l":118230.5,"c":118230.5,"v":600,"usd":0.00507486}
{"ts":1752907800000,"o":118230.5,"h":118230.6,"l":118230.6,"c":118230.6,"v":700,"usd":0.0059206}
{"ts":1752907860000,"o":118230.6,"h":118241.8,"l":118230.6,"c":118241.8,"v":40400,"usd":0.34170212}
{"ts":1752907920000,"o":118241.8,"h":118259.9,"l":118259.9,"c":118259.9,"v":94900,"usd":0.8024744}
{"ts":1752907980000,"o":118259.9,"h":118259.9,"l":118259.9,"c":118259.9,"v":0,"usd":0}
{"ts":1752908040000,"o":118259.9,"h":118260,"l":118260,"c":118260,"v":100,"usd":0.00084559}
{"ts":1752908100000,"o":118260,"h":118259.9,"l":118235,"c":118235,"v":122400,"usd":1.03503603}
{"ts":1752908160000,"o":118235,"h":118253,"l":118235.1,"c":118253,"v":59300,"usd":0.50153248}
{"ts":1752908220000,"o":118253,"h":118252.9,"l":118238.1,"c":118238.1,"v":121300,"usd":1.02578935}
{"ts":1752908280000,"o":118238.1,"h":118260,"l":118253,"c":118260,"v":10900,"usd":0.09217045}
{"ts":1752908340000,"o":118260,"h":118292,"l":118264.9,"c":118286.7,"v":616200,"usd":5.20987394}
{"ts":1752908400000,"o":118286.7,"h":118277.8,"l":118275.3,"c":118275.5,"v":391300,"usd":3.30836326}
{"ts":1752908460000,"o":118275.5,"h":118279.8,"l":118275.5,"c":118279.8,"v":13100,"usd":0.11075398}
{"ts":1752908520000,"o":118279.8,"h":118279.9,"l":118279.9,"c":118279.9,"v":22000,"usd":0.185999}
{"ts":1752908580000,"o":118279.9,"h":118279.9,"l":118279.9,"c":118279.9,"v":0,"usd":0}
{"ts":1752908640000,"o":118279.9,"h":118279.9,"l":118279.9,"c":118279.9,"v":0,"usd":0}
{"ts":1752908700000,"o":118279.9,"h":118309.9,"l":118299,"c":118309.9,"v":52000,"usd":0.439565}
{"ts":1752908760000,"o":118309.9,"h":118347.5,"l":118310,"c":118324.8,"v":277500,"usd":2.34515421}
{"ts":1752908820000,"o":118324.8,"h":118336.6,"l":118331.4,"c":118336.6,"v":800,"usd":0.00676055}
{"ts":1752908880000,"o":118336.6,"h":118336.6,"l":118329,"c":118329,"v":87900,"usd":0.7428002}
{"ts":1752908940000,"o":118329,"h":118347.3,"l":118329,"c":118347.3,"v":27400,"usd":0.23154414}
{"ts":1752909000000,"o":118347.3,"h":118347.2,"l":118347.2,"c":118347.2,"v":300,"usd":0.00253491}
{"ts":1752909060000,"o":118347.2,"h":118347.2,"l":118347.2,"c":118347.2,"v":0,"usd":0}
{"ts":1752909120000,"o":118347.2,"h":118347.2,"l":118347.2,"c":118347.2,"v":175500,"usd":1.48292235}
{"ts":1752909180000,"o":118347.2,"h":118333.8,"l":118310.1,"c":118333.8,"v":95600,"usd":0.80798132}
{"ts":1752909240000,"o":118333.8,"h":118347.3,"l":118333.8,"c":118347.3,"v":15200,"usd":0.12844819}
{"ts":1752909300000,"o":118347.3,"h":118347.3,"l":118347.3,"c":118347.3,"v":3800,"usd":0.03210886}
{"ts":1752909360000,"o":118347.3,"h":118347.3,"l":118347.2,"c":118347.2,"v":1100,"usd":0.00929467}
{"ts":1752909420000,"o":118347.2,"h":118347.3,"l":118347.3,"c":118347.3,"v":2900,"usd":0.02450413}
{"ts":1752909480000,"o":118347.3,"h":118347.3,"l":118347.2,"c":118347.2,"v":1400,"usd":0.01182958}
{"ts":1752909540000,"o":118347.2,"h":118365.3,"l":118347.2,"c":118365.3,"v":149400,"usd":1.26237675}
{"ts":1752909600000,"o":118365.3,"h":118377.1,"l":118365.4,"c":118377.1,"v":2900,"usd":0.0244991}
{"ts":1752909660000,"o":118377.1,"h":118380,"l":118379.9,"c":118380,"v":6600,"usd":0.05575284}
{"ts":1752909720000,"o":118380,"h":118384.5,"l":118384.5,"c":118384.5,"v":400,"usd":0.00337884}
{"ts":1752909780000,"o":118384.5,"h":118384.6,"l":118384.5,"c":118384.6,"v":19600,"usd":0.16556126}
{"ts":1752909840000,"o":118384.6,"h":118405.4,"l":118391.4,"c":118405.4,"v":125900,"usd":1.06334363}
{"ts":1752909900000,"o":118405.4,"h":118417.3,"l":118417.2,"c":118417.3,"v":1100,"usd":0.00928917}
{"ts":1752909960000,"o":118417.3,"h":118417.3,"l":118407.5,"c":118407.5,"v":500400,"usd":4.22572809}
{"ts":1752910020000,"o":118407.5,"h":118407.5,"l":118391.6,"c":118391.6,"v":97900,"usd":0.82684426}
{"ts":1752910080000,"o":118391.6,"h":118384.6,"l":118384.6,"c":118384.6,"v":1000,"usd":0.008447}
{"ts":1752910140000,"o":118384.6,"h":118384.6,"l":118347.2,"c":118347.2,"v":220200,"usd":1.86014839}
{"ts":1752910200000,"o":118347.2,"h":118378.6,"l":118348.5,"c":118378.6,"v":56300,"usd":0.47565408}
{"ts":1752910260000,"o":118378.6,"h":118381.4,"l":118360,"c":118360,"v":71000,"usd":0.59976402}
{"ts":1752910320000,"o":118360,"h":118355.2,"l":118318.1,"c":118318.1,"v":174100,"usd":1.47109868}
{"ts":1752910380000,"o":118318.1,"h":118314.5,"l":118307.6,"c":118307.6,"v":2700,"usd":0.02282103}
{"ts":1752910440000,"o":118307.6,"h":118320,"l":118300,"c":118320,"v":168000,"usd":1.42012066}
{"ts":1752910500000,"o":118320,"h":118320,"l":118320,"c":118320,"v":0,"usd":0}
{"ts":1752910560000,"o":118320,"h":118320,"l":118300,"c":118300,"v":82900,"usd":0.70073455}
{"ts":1752910620000,"o":118300,"h":118290.5,"l":118278.8,"c":118290.5,"v":379700,"usd":3.210109}
{"ts":1752910680000,"o":118290.5,"h":118307.4,"l":118307.4,"c":118307.4,"v":23100,"usd":0.19525506}
{"ts":1752910740000,"o":118307.4,"h":118320,"l":118297.2,"c":118320,"v":15300,"usd":0.12933149}
{"ts":1752910800000,"o":118320,"h":118320,"l":118320,"c":118320,"v":600,"usd":0.00507102}
{"ts":1752910860000,"o":118320,"h":118319.9,"l":118315,"c":118315,"v":30900,"usd":0.26115771}
{"ts":1752910920000,"o":118315,"h":118305.5,"l":118300,"c":118300,"v":65900,"usd":0.55703645}
{"ts":1752910980000,"o":118300,"h":118316.7,"l":118277.4,"c":118277.4,"v":383700,"usd":3.24341059}
{"ts":1752911040000,"o":118277.4,"h":118276.1,"l":118269,"c":118270.1,"v":196700,"usd":1.66313254}
{"ts":1752911100000,"o":118270.1,"h":118286.8,"l":118286.8,"c":118286.8,"v":200,"usd":0.0016908}
{"ts":1752911160000,"o":118286.8,"h":118326,"l":118272.9,"c":118321.8,"v":351400,"usd":2.97015478}
{"ts":1752911220000,"o":118321.8,"h":118313,"l":118311.8,"c":118311.8,"v":197300,"usd":1.66761906}
{"ts":1752911280000,"o":118311.8,"h":118311.8,"l":118311.8,"c":118311.8,"v":0,"usd":0}
{"ts":1752911340000,"o":118311.8,"h":118300.1,"l":118283.6,"c":118283.6,"v":128100,"usd":1.08290602}
{"ts":1752911400000,"o":118283.6,"h":118290,"l":118280.1,"c":118290,"v":37300,"usd":0.31534821}
{"ts":1752911460000,"o":118290,"h":118318.7,"l":118280.1,"c":118318.7,"v":260700,"usd":2.20363183}
{"ts":1752911520000,"o":118318.7,"h":118303.7,"l":118303.7,"c":118303.7,"v":100,"usd":0.00084528}
{"ts":1752911580000,"o":118303.7,"h":118303.7,"l":118303.7,"c":118303.7,"v":800,"usd":0.00676224}
{"ts":1752911640000,"o":118303.7,"h":118303.7,"l":118303.7,"c":118303.7,"v":40600,"usd":0.34318368}
{"ts":1752911700000,"o":118303.7,"h":118303.7,"l":118303.7,"c":118303.7,"v":17800,"usd":0.15045984}
{"ts":1752911760000,"o":118303.7,"h":118291.1,"l":118270,"c":118270,"v":121600,"usd":1.02802295}
{"ts":1752911820000,"o":118270,"h":118270,"l":118270,"c":118270,"v":0,"usd":0}
{"ts":1752911880000,"o":118270,"h":118278,"l":118260.1,"c":118278,"v":42300,"usd":0.35767953}
{"ts":1752911940000,"o":118278,"h":118278,"l":118278,"c":118278,"v":400,"usd":0.00338188}
{"ts":1752912000000,"o":118278,"h":118278,"l":118278,"c":118278,"v":0,"usd":0}
{"ts":1752912060000,"o":118278,"h":118295,"l":118278,"c":118295,"v":72600,"usd":0.61380992}
{"ts":1752912120000,"o":118295,"h":118295,"l":118280.2,"c":118280.2,"v":29800,"usd":0.25192617}
{"ts":1752912180000,"o":118280.2,"h":118280.2,"l":118280.2,"c":118280.2,"v":0,"usd":0}
{"ts":1752912240000,"o":118280.2,"h":118300,"l":118294.9,"c":118300,"v":13700,"usd":0.11581137}
{"ts":1752912300000,"o":118300,"h":118349.3,"l":118311.7,"c":118349.3,"v":395000,"usd":3.33779285}
{"ts":1752912360000,"o":118349.3,"h":118379.3,"l":118359.9,"c":118379.3,"v":75500,"usd":0.63780484}
{"ts":1752912420000,"o":118379.3,"h":118379.9,"l":118369.1,"c":118379.9,"v":89400,"usd":0.7552059}
{"ts":1752912480000,"o":118379.9,"h":118378.3,"l":118351.1,"c":118351.1,"v":133700,"usd":1.12943132}
{"ts":1752912540000,"o":118351.1,"h":118355.1,"l":118355.1,"c":118355.1,"v":300,"usd":0.00253476}
{"ts":1752912600000,"o":118355.1,"h":118355.1,"l":118339.9,"c":118339.9,"v":109000,"usd":0.920978}
{"ts":1752912660000,"o":118339.9,"h":118329.7,"l":118320,"c":118320,"v":49800,"usd":0.42085994}
{"ts":1752912720000,"o":118320,"h":118311.5,"l":118235.3,"c":118263.6,"v":100900,"usd":0.85321373}
{"ts":1752912780000,"o":118263.6,"h":118240,"l":118223.3,"c":118223.3,"v":125500,"usd":1.06144483}
{"ts":1752912840000,"o":118223.3,"h":118223.3,"l":118192.9,"c":118208.1,"v":164200,"usd":1.38916056}
{"ts":1752912900000,"o":118208.1,"h":118220,"l":118153.5,"c":118156.8,"v":489900,"usd":4.14578011}
{"ts":1752912960000,"o":118156.8,"h":118193.2,"l":118156.8,"c":118192.7,"v":107700,"usd":0.91148211}
{"ts":1752913020000,"o":118192.7,"h":118186.1,"l":118166.4,"c":118166.4,"v":71400,"usd":0.60417446}
{"ts":1752913080000,"o":118166.4,"h":118183.2,"l":118160.1,"c":118176.8,"v":709400,"usd":6.00339049}
{"ts":1752913140000,"o":118176.8,"h":118184.2,"l":118166.4,"c":118184.2,"v":11800,"usd":0.09985196}
{"ts":1752913200000,"o":118184.2,"h":118184.2,"l":118150.1,"c":118150.1,"v":326800,"usd":2.76561886}
{"ts":1752913260000,"o":118150.1,"h":118179.9,"l":118150.2,"c":118169.5,"v":117900,"usd":0.99787375}
{"ts":1752913320000,"o":118169.5,"h":118190.3,"l":118174.6,"c":118190.3,"v":213300,"usd":1.80489681}
{"ts":1752913380000,"o":118190.3,"h":118219.9,"l":118190.4,"c":118219.9,"v":45900,"usd":0.38834695}
{"ts":1752913440000,"o":118219.9,"h":118219.9,"l":118209.6,"c":118209.6,"v":53700,"usd":0.45424003}
{"ts":1752913500000,"o":118209.6,"h":118206.2,"l":118180,"c":118180,"v":196000,"usd":1.658131}
{"ts":1752913560000,"o":118180,"h":118172.8,"l":118150.2,"c":118165.6,"v":51400,"usd":0.43500078}
{"ts":1752913620000,"o":118165.6,"h":118192,"l":118168.3,"c":118192,"v":52500,"usd":0.4442762}
{"ts":1752913680000,"o":118192,"h":118192,"l":118192,"c":118192,"v":16900,"usd":0.14298752}
{"ts":1752913740000,"o":118192,"h":118180.3,"l":118180.1,"c":118180.3,"v":16100,"usd":0.13623324}
{"ts":1752913800000,"o":118180.3,"h":118208.1,"l":118197.1,"c":118198.3,"v":500000,"usd":4.23007409}
{"ts":1752913860000,"o":118198.3,"h":118198.2,"l":118156.3,"c":118156.3,"v":53200,"usd":0.45016022}
{"ts":1752913920000,"o":118156.3,"h":118160.8,"l":118130,"c":118141.2,"v":84800,"usd":0.7177694}
{"ts":1752913980000,"o":118141.2,"h":118159.9,"l":118120.7,"c":118159.9,"v":468900,"usd":3.96898872}
{"ts":1752914040000,"o":118159.9,"h":118159.8,"l":118068.1,"c":118127.7,"v":327700,"usd":2.7745928}
{"ts":1752914100000,"o":118127.7,"h":118114.7,"l":118067.9,"c":118067.9,"v":198700,"usd":1.68249833}
{"ts":1752914160000,"o":118067.9,"h":118107.8,"l":118040,"c":118107.8,"v":292400,"usd":2.47668221}
{"ts":1752914220000,"o":118107.8,"h":118119.9,"l":118114,"c":118119.9,"v":30600,"usd":0.25907174}
{"ts":1752914280000,"o":118119.9,"h":118154.8,"l":118119.9,"c":118154.8,"v":10400,"usd":0.08804271}
{"ts":1752914340000,"o":118154.8,"h":118160,"l":118154.8,"c":118160,"v":4000,"usd":0.0338538}
{"ts":1752914400000,"o":118160,"h":118159.9,"l":118140.1,"c":118140.1,"v":93100,"usd":0.78791531}
{"ts":1752914460000,"o":118140.1,"h":118187.1,"l":118158.1,"c":118187.1,"v":168800,"usd":1.42843021}
{"ts":1752914520000,"o":118187.1,"h":118170,"l":118160,"c":118160,"v":400,"usd":0.0033851}
{"ts":1752914580000,"o":118160,"h":118157.5,"l":118157.5,"c":118157.5,"v":72100,"usd":0.61020393}
{"ts":1752914640000,"o":118157.5,"h":118169.9,"l":118157.6,"c":118169.9,"v":13900,"usd":0.11763749}
{"ts":1752914700000,"o":118169.9,"h":118200,"l":118169.9,"c":118200,"v":28200,"usd":0.23861422}
{"ts":1752914760000,"o":118200,"h":118200,"l":118160,"c":118160,"v":90200,"usd":0.76312415}
{"ts":1752914820000,"o":118160,"h":118176.3,"l":118176.3,"c":118176.3,"v":5300,"usd":0.04484807}
{"ts":1752914880000,"o":118176.3,"h":118214.5,"l":118200,"c":118214.4,"v":118800,"usd":1.00495846}
{"ts":1752914940000,"o":118214.4,"h":118200,"l":118197,"c":118200,"v":7200,"usd":0.06091422}
{"ts":1752915000000,"o":118200,"h":118230.4,"l":118217.2,"c":118230.4,"v":124700,"usd":1.05481244}
{"ts":1752915060000,"o":118230.4,"h":118240,"l":118139.2,"c":118165.7,"v":490900,"usd":4.15382558}
{"ts":1752915120000,"o":118165.7,"h":118171.9,"l":118109.8,"c":118109.8,"v":113100,"usd":0.957208}
{"ts":1752915180000,"o":118109.8,"h":118136.6,"l":118109.9,"c":118120.1,"v":68800,"usd":0.58239188}
{"ts":1752915240000,"o":118120.1,"h":118139.7,"l":118120,"c":118120,"v":2100,"usd":0.01777846}
{"ts":1752915300000,"o":118120,"h":118175.1,"l":118110.1,"c":118175.1,"v":160600,"usd":1.35931142}
{"ts":1752915360000,"o":118175.1,"h":118217.2,"l":118175.2,"c":118217.2,"v":7600,"usd":0.06430339}
{"ts":1752915420000,"o":118217.2,"h":118235.7,"l":118227.7,"c":118235.7,"v":136000,"usd":1.15028032}
{"ts":1752915480000,"o":118235.7,"h":118252.4,"l":118238.6,"c":118244.4,"v":16900,"usd":0.14291865}
{"ts":1752915540000,"o":118244.4,"h":118289.3,"l":118239.4,"c":118240,"v":58500,"usd":0.49463994}
{"ts":1752915600000,"o":118240,"h":118226.4,"l":118210,"c":118210,"v":14700,"usd":0.12433874}
{"ts":1752915660000,"o":118210,"h":118200,"l":118174.7,"c":118174.7,"v":45100,"usd":0.38156502}
{"ts":1752915720000,"o":118174.7,"h":118181.5,"l":118170.1,"c":118170.1,"v":47900,"usd":0.40532328}
{"ts":1752915780000,"o":118170.1,"h":118199.9,"l":118167.6,"c":118167.6,"v":104000,"usd":0.88008254}
{"ts":1752915840000,"o":118167.6,"h":118206.7,"l":118181.5,"c":118204.5,"v":33000,"usd":0.27918707}
{"ts":1752915900000,"o":118204.5,"h":118204.6,"l":118204.6,"c":118204.6,"v":1000,"usd":0.0084599}
{"ts":1752915960000,"o":118204.6,"h":118224.6,"l":118204.6,"c":118224.6,"v":82700,"usd":0.69957213}
{"ts":1752916020000,"o":118224.6,"h":118224.6,"l":118224.5,"c":118224.6,"v":900,"usd":0.00761265}
{"ts":1752916080000,"o":118224.6,"h":118239.7,"l":118224.6,"c":118239.7,"v":20000,"usd":0.1691555}
{"ts":1752916140000,"o":118239.7,"h":118259.1,"l":118240,"c":118259.1,"v":95700,"usd":0.80931562}
{"ts":1752916200000,"o":118259.1,"h":118279.9,"l":118255.9,"c":118255.9,"v":90800,"usd":0.76769169}
{"ts":1752916260000,"o":118255.9,"h":118249.5,"l":118240,"c":118240,"v":4100,"usd":0.03467261}
{"ts":1752916320000,"o":118240,"h":118230.2,"l":118230.1,"c":118230.2,"v":128300,"usd":1.08517423}
{"ts":1752916380000,"o":118230.2,"h":118259.9,"l":118259.9,"c":118259.9,"v":44100,"usd":0.3729096}
{"ts":1752916440000,"o":118259.9,"h":118247.9,"l":118235.3,"c":118247.9,"v":7400,"usd":0.06258563}
{"ts":1752916500000,"o":118247.9,"h":118247.9,"l":118230,"c":118230,"v":37000,"usd":0.31290394}
{"ts":1752916560000,"o":118230,"h":118230,"l":118230,"c":118230,"v":0,"usd":0}
{"ts":1752916620000,"o":118230,"h":118243,"l":118225.7,"c":118243,"v":31500,"usd":0.26643251}
{"ts":1752916680000,"o":118243,"h":118250.1,"l":118250,"c":118250,"v":1200,"usd":0.01014804}
{"ts":1752916740000,"o":118250,"h":118250.1,"l":118250.1,"c":118250.1,"v":2000,"usd":0.0169134}
{"ts":1752916800000,"o":118250.1,"h":118250.1,"l":118250.1,"c":118250.1,"v":0,"usd":0}
{"ts":1752916860000,"o":118250.1,"h":118250,"l":118225.7,"c":118225.7,"v":79300,"usd":0.67062957}
{"ts":1752916920000,"o":118225.7,"h":118279.7,"l":118260,"c":118279.6,"v":23300,"usd":0.19699013}
{"ts":1752916980000,"o":118279.6,"h":118253.2,"l":118253.2,"c":118253.2,"v":11500,"usd":0.0972486}
{"ts":1752917040000,"o":118253.2,"h":118265.5,"l":118265.5,"c":118265.5,"v":600,"usd":0.00507336}
{"ts":1752917100000,"o":118265.5,"h":118280,"l":118271.5,"c":118280,"v":184700,"usd":1.56156673}
{"ts":1752917160000,"o":118280,"h":118289.3,"l":118289.3,"c":118289.3,"v":2200,"usd":0.01859858}
{"ts":1752917220000,"o":118289.3,"h":118299.9,"l":118294.2,"c":118299.9,"v":30000,"usd":0.25359524}
{"ts":1752917280000,"o":118299.9,"h":118326,"l":118299.9,"c":118326,"v":224300,"usd":1.8959942}
{"ts":1752917340000,"o":118326,"h":118348.6,"l":118310.9,"c":118321.7,"v":74100,"usd":0.62612255}
{"ts":1752917400000,"o":118321.7,"h":118321.7,"l":118300.1,"c":118304.7,"v":196300,"usd":1.65920529}
{"ts":1752917460000,"o":118304.7,"h":118348.4,"l":118290.2,"c":118348.4,"v":268700,"usd":2.27099231}
{"ts":1752917520000,"o":118348.4,"h":118350,"l":118350,"c":118350,"v":5000,"usd":0.0422475}
{"ts":1752917580000,"o":118350,"h":118349.9,"l":118349.9,"c":118349.9,"v":81300,"usd":0.68694435}
{"ts":1752917640000,"o":118349.9,"h":118334.8,"l":118334.8,"c":118334.8,"v":500,"usd":0.0042253}
{"ts":1752917700000,"o":118334.8,"h":118334.7,"l":118320,"c":118320.1,"v":98900,"usd":0.83582557}
{"ts":1752917760000,"o":118320.1,"h":118349.7,"l":118320.1,"c":118349.7,"v":35300,"usd":0.29830718}
{"ts":1752917820000,"o":118349.7,"h":118377.3,"l":118349.7,"c":118368.6,"v":275500,"usd":2.32773264}
{"ts":1752917880000,"o":118368.6,"h":118368.6,"l":118351.5,"c":118364.7,"v":176100,"usd":1.48773523}
{"ts":1752917940000,"o":118364.7,"h":118375.7,"l":118361.5,"c":118370.1,"v":11400,"usd":0.09630867}
{"ts":1752918000000,"o":118370.1,"h":118400,"l":118364.5,"c":118364.5,"v":197200,"usd":1.6658335}
{"ts":1752918060000,"o":118364.5,"h":118361.6,"l":118361.6,"c":118361.6,"v":1800,"usd":0.01520766}
{"ts":1752918120000,"o":118361.6,"h":118392,"l":118381.5,"c":118383.6,"v":13900,"usd":0.11740949}
{"ts":1752918180000,"o":118383.6,"h":118387.5,"l":118370.1,"c":118387.5,"v":53000,"usd":0.44769803}
{"ts":1752918240000,"o":118387.5,"h":118399.5,"l":118399.5,"c":118399.5,"v":6000,"usd":0.050676}
{"ts":1752918300000,"o":118399.5,"h":118400,"l":118399.4,"c":118400,"v":60800,"usd":0.51351645}
{"ts":1752918360000,"o":118400,"h":118400,"l":118399.9,"c":118399.9,"v":3900,"usd":0.0329391}
{"ts":1752918420000,"o":118399.9,"h":118400,"l":118399.9,"c":118399.9,"v":4600,"usd":0.03885132}
{"ts":1752918480000,"o":118399.9,"h":118400,"l":118399.9,"c":118400,"v":58200,"usd":0.49155688}
{"ts":1752918540000,"o":118400,"h":118432,"l":118399.9,"c":118417.9,"v":79800,"usd":0.67383895}
{"ts":1752918600000,"o":118417.9,"h":118417.9,"l":118417.8,"c":118417.9,"v":16700,"usd":0.14102649}
{"ts":1752918660000,"o":118417.9,"h":118417.8,"l":118374.5,"c":118374.5,"v":1911200,"usd":16.14161599}
{"ts":1752918720000,"o":118374.5,"h":118370.4,"l":118326.1,"c":118326.1,"v":117100,"usd":0.98935252}
{"ts":1752918780000,"o":118326.1,"h":118334.8,"l":118330,"c":118330,"v":1300,"usd":0.01098584}
{"ts":1752918840000,"o":118330,"h":118336.3,"l":118310,"c":118336.3,"v":24000,"usd":0.20285423}
{"ts":1752918900000,"o":118336.3,"h":118315.9,"l":118288,"c":118288,"v":226600,"usd":1.91555695}
{"ts":1752918960000,"o":118288,"h":118302.7,"l":118290.5,"c":118302.7,"v":28500,"usd":0.24092358}
{"ts":1752919020000,"o":118302.7,"h":118302.7,"l":118302.7,"c":118302.7,"v":0,"usd":0}
{"ts":1752919080000,"o":118302.7,"h":118333.5,"l":118309.8,"c":118333.5,"v":10400,"usd":0.08790039}
{"ts":1752919140000,"o":118333.5,"h":118333.5,"l":118333.5,"c":118333.5,"v":0,"usd":0}
{"ts":1752919200000,"o":118333.5,"h":118323.7,"l":118323.7,"c":118323.7,"v":100,"usd":0.00084514}
{"ts":1752919260000,"o":118323.7,"h":118339.9,"l":118323.7,"c":118339.9,"v":10200,"usd":0.08620188}
{"ts":1752919320000,"o":118339.9,"h":118339.9,"l":118339.9,"c":118339.9,"v":0,"usd":0}
{"ts":1752919380000,"o":118339.9,"h":118340,"l":118340,"c":118340,"v":1000,"usd":0.0084502}
{"ts":1752919440000,"o":118340,"h":118368.8,"l":118340,"c":118368.8,"v":23500,"usd":0.19857774}
{"ts":1752919500000,"o":118368.8,"h":118368.8,"l":118320,"c":118320,"v":126700,"usd":1.07046706}
{"ts":1752919560000,"o":118320,"h":118327.2,"l":118293.1,"c":118327.2,"v":28300,"usd":0.23923613}
{"ts":1752919620000,"o":118327.2,"h":118322.2,"l":118300,"c":118300,"v":4600,"usd":0.0388774}
{"ts":1752919680000,"o":118300,"h":118290,"l":118290,"c":118290,"v":500,"usd":0.0042269}
{"ts":1752919740000,"o":118290,"h":118290,"l":118290,"c":118290,"v":0,"usd":0}
{"ts":1752919800000,"o":118290,"h":118288.2,"l":118270,"c":118270,"v":149600,"usd":1.26470549}
{"ts":1752919860000,"o":118270,"h":118334.6,"l":118262.7,"c":118330.5,"v":89400,"usd":0.75587663}
{"ts":1752919920000,"o":118330.5,"h":118326.3,"l":118316,"c":118320,"v":10100,"usd":0.08536254}
{"ts":1752919980000,"o":118320,"h":118320,"l":118320,"c":118320,"v":0,"usd":0}
{"ts":1752920040000,"o":118320,"h":118316,"l":118316,"c":118316,"v":6800,"usd":0.05747292}
{"ts":1752920100000,"o":118316,"h":118322,"l":118320.2,"c":118320.2,"v":5900,"usd":0.04986393}
{"ts":1752920160000,"o":118320.2,"h":118320.2,"l":118320.2,"c":118320.2,"v":0,"usd":0}
{"ts":1752920220000,"o":118320.2,"h":118320.1,"l":118320.1,"c":118320.1,"v":14900,"usd":0.12592884}
{"ts":1752920280000,"o":118320.1,"h":118320.1,"l":118320.1,"c":118320.1,"v":0,"usd":0}
{"ts":1752920340000,"o":118320.1,"h":118359.9,"l":118359.9,"c":118359.9,"v":7500,"usd":0.063366}
{"ts":1752920400000,"o":118359.9,"h":118359.9,"l":118359.5,"c":118359.5,"v":69000,"usd":0.5829672}
{"ts":1752920460000,"o":118359.5,"h":118368.9,"l":118343.9,"c":118368.9,"v":75600,"usd":0.63874528}
{"ts":1752920520000,"o":118368.9,"h":118382.9,"l":118368.9,"c":118382.9,"v":1700,"usd":0.01436092}
{"ts":1752920580000,"o":118382.9,"h":118384.6,"l":118382.9,"c":118384.5,"v":27800,"usd":0.23483156}
{"ts":1752920640000,"o":118384.5,"h":118384.5,"l":118363.7,"c":118363.7,"v":248200,"usd":2.09657092}
{"ts":1752920700000,"o":118363.7,"h":118381.4,"l":118363.7,"c":118381.4,"v":9100,"usd":0.07688123}
{"ts":1752920760000,"o":118381.4,"h":118381.4,"l":118381.4,"c":118381.4,"v":0,"usd":0}
{"ts":1752920820000,"o":118381.4,"h":118388.8,"l":118375.1,"c":118375.1,"v":209900,"usd":1.77298313}
{"ts":1752920880000,"o":118375.1,"h":118431.9,"l":118375.1,"c":118419.9,"v":575500,"usd":4.85991856}
{"ts":1752920940000,"o":118419.9,"h":118423,"l":118411.3,"c":118423,"v":5200,"usd":0.0439131}
{"ts":1752921000000,"o":118423,"h":118423.6,"l":118423.6,"c":118423.6,"v":400,"usd":0.00337772}
{"ts":1752921060000,"o":118423.6,"h":118423.5,"l":118423.5,"c":118423.5,"v":1000,"usd":0.0084443}
{"ts":1752921120000,"o":118423.5,"h":118423.5,"l":118423.5,"c":118423.5,"v":0,"usd":0}
{"ts":1752921180000,"o":118423.5,"h":118423.5,"l":118423.5,"c":118423.5,"v":0,"usd":0}
{"ts":1752921240000,"o":118423.5,"h":118423.6,"l":118423.5,"c":118423.6,"v":8300,"usd":0.07008769}
{"ts":1752921300000,"o":118423.6,"h":118428,"l":118423.5,"c":118428,"v":201500,"usd":1.70151906}
{"ts":1752921360000,"o":118428,"h":118423.6,"l":118423.5,"c":118423.5,"v":2100,"usd":0.01773303}
{"ts":1752921420000,"o":118423.5,"h":118423.5,"l":118423.5,"c":118423.5,"v":0,"usd":0}
{"ts":1752921480000,"o":118423.5,"h":118423.6,"l":118407.3,"c":118407.3,"v":424200,"usd":3.58207481}
{"ts":1752921540000,"o":118407.3,"h":118407.3,"l":118407.3,"c":118407.3,"v":0,"usd":0}
{"ts":1752921600000,"o":118407.3,"h":118425.1,"l":118407.3,"c":118425.1,"v":215100,"usd":1.8165635}
{"ts":1752921660000,"o":118425.1,"h":118510,"l":118425.9,"c":118510,"v":1316700,"usd":11.11561223}
{"ts":1752921720000,"o":118510,"h":118570.2,"l":118455.3,"c":118570,"v":603900,"usd":5.09600956}
{"ts":1752921780000,"o":118570,"h":118569.9,"l":118538.4,"c":118551.5,"v":435900,"usd":3.67657896}
{"ts":1752921840000,"o":118551.5,"h":118549,"l":118530.1,"c":118530.1,"v":278100,"usd":2.34586785}
{"ts":1752921900000,"o":118530.1,"h":118530.1,"l":118530,"c":118530.1,"v":37600,"usd":0.31721992}
{"ts":1752921960000,"o":118530.1,"h":118553.5,"l":118530.1,"c":118530.4,"v":578200,"usd":4.87780742}
{"ts":1752922020000,"o":118530.4,"h":118530.5,"l":118500.2,"c":118506.1,"v":384400,"usd":3.24355991}
{"ts":1752922080000,"o":118506.1,"h":118506,"l":118465.3,"c":118471,"v":159500,"usd":1.34597478}
{"ts":1752922140000,"o":118471,"h":118480.7,"l":118425.8,"c":118470.5,"v":99900,"usd":0.84332442}
{"ts":1752922200000,"o":118470.5,"h":118464,"l":118460,"c":118460,"v":500,"usd":0.00422079}
{"ts":1752922260000,"o":118460,"h":118460.2,"l":118460.2,"c":118460.2,"v":200,"usd":0.00168834}
{"ts":1752922320000,"o":118460.2,"h":118478.9,"l":118460.3,"c":118478.8,"v":26900,"usd":0.22707489}
{"ts":1752922380000,"o":118478.8,"h":118478.8,"l":118470,"c":118470.1,"v":180400,"usd":1.52263206}
{"ts":1752922440000,"o":118470.1,"h":118470,"l":118460.2,"c":118460.2,"v":11800,"usd":0.09960387}
{"ts":1752922500000,"o":118460.2,"h":118460.2,"l":118460.2,"c":118460.2,"v":104500,"usd":0.88215765}
{"ts":1752922560000,"o":118460.2,"h":118460.3,"l":118450,"c":118450,"v":38800,"usd":0.3275618}
{"ts":1752922620000,"o":118450,"h":118475.7,"l":118440.1,"c":118475.7,"v":237000,"usd":2.00088412}
{"ts":1752922680000,"o":118475.7,"h":118489.9,"l":118469.4,"c":118473.6,"v":16800,"usd":0.14179764}
{"ts":1752922740000,"o":118473.6,"h":118500.2,"l":118473.6,"c":118500.1,"v":12800,"usd":0.1080323}
{"ts":1752922800000,"o":118500.1,"h":118514.1,"l":118500.2,"c":118514.1,"v":12200,"usd":0.10295316}
{"ts":1752922860000,"o":118514.1,"h":118539.9,"l":118507.2,"c":118507.2,"v":181500,"usd":1.53130078}
{"ts":1752922920000,"o":118507.2,"h":118553.3,"l":118507.2,"c":118553.3,"v":45200,"usd":0.38130663}
{"ts":1752922980000,"o":118553.3,"h":118547.9,"l":118544.9,"c":118547.9,"v":16600,"usd":0.14002814}
{"ts":1752923040000,"o":118547.9,"h":118570,"l":118547.9,"c":118569.8,"v":205200,"usd":1.73082879}
{"ts":1752923100000,"o":118569.8,"h":118569.9,"l":118569.8,"c":118569.9,"v":2900,"usd":0.02445809}
{"ts":1752923160000,"o":118569.9,"h":118570,"l":118548.4,"c":118548.4,"v":225900,"usd":1.90519686}
{"ts":1752923220000,"o":118548.4,"h":118548.4,"l":118548.3,"c":118548.4,"v":38500,"usd":0.3247629}
{"ts":1752923280000,"o":118548.4,"h":118568.3,"l":118564.4,"c":118568.3,"v":4500,"usd":0.0379533}
{"ts":1752923340000,"o":118568.3,"h":118568.3,"l":118568.3,"c":118568.3,"v":18200,"usd":0.1534988}
{"ts":1752923400000,"o":118568.3,"h":118580,"l":118504.2,"c":118506.1,"v":477300,"usd":4.02549945}
{"ts":1752923460000,"o":118506.1,"h":118506.2,"l":118486.5,"c":118486.5,"v":142200,"usd":1.19994212}
{"ts":1752923520000,"o":118486.5,"h":118477.8,"l":118471.4,"c":118471.4,"v":1700,"usd":0.01434878}
{"ts":1752923580000,"o":118471.4,"h":118470,"l":118447.4,"c":118447.4,"v":59000,"usd":0.49802122}
{"ts":1752923640000,"o":118447.4,"h":118440.1,"l":118407.7,"c":118407.7,"v":26800,"usd":0.22631802}
{"ts":1752923700000,"o":118407.7,"h":118420,"l":118375.4,"c":118405.9,"v":332400,"usd":2.80776737}
{"ts":1752923760000,"o":118405.9,"h":118396.6,"l":118300.2,"c":118308.1,"v":68900,"usd":0.58227244}
{"ts":1752923820000,"o":118308.1,"h":118339.8,"l":118271.3,"c":118285.7,"v":265000,"usd":2.23967678}
{"ts":1752923880000,"o":118285.7,"h":118290,"l":118260,"c":118286,"v":273600,"usd":2.31343633}
{"ts":1752923940000,"o":118286,"h":118360,"l":118290,"c":118360,"v":78300,"usd":0.66172179}
{"ts":1752924000000,"o":118360,"h":118406.1,"l":118370,"c":118406.1,"v":40000,"usd":0.33786368}
{"ts":1752924060000,"o":118406.1,"h":118475.5,"l":118406,"c":118467.7,"v":102400,"usd":0.86455096}
{"ts":1752924120000,"o":118467.7,"h":118500,"l":118475,"c":118486.8,"v":28700,"usd":0.24222024}
{"ts":1752924180000,"o":118486.8,"h":118530,"l":118480.1,"c":118530,"v":36700,"usd":0.30971745}
{"ts":1752924240000,"o":118530,"h":118534.9,"l":118509.7,"c":118534.8,"v":44800,"usd":0.37798783}
{"ts":1752924300000,"o":118534.8,"h":118530.8,"l":118508.6,"c":118508.6,"v":93100,"usd":0.7854481}
{"ts":1752924360000,"o":118508.6,"h":118539.9,"l":118522,"c":118539.8,"v":20400,"usd":0.17212027}
{"ts":1752924420000,"o":118539.8,"h":118534.7,"l":118508.2,"c":118508.2,"v":138800,"usd":1.17097494}
{"ts":1752924480000,"o":118508.2,"h":118539.7,"l":118500.1,"c":118534.7,"v":376100,"usd":3.17363268}
{"ts":1752924540000,"o":118534.7,"h":118540,"l":118514.3,"c":118540,"v":547100,"usd":4.61556522}
{"ts":1752924600000,"o":118540,"h":118564.8,"l":118564.6,"c":118564.7,"v":6100,"usd":0.05144862}
{"ts":1752924660000,"o":118564.7,"h":118564.7,"l":118480.1,"c":118504,"v":1109100,"usd":9.35807318}
{"ts":1752924720000,"o":118504,"h":118553.4,"l":118520,"c":118530.8,"v":109600,"usd":0.92448563}
{"ts":1752924780000,"o":118530.8,"h":118526.2,"l":118480.1,"c":118526.2,"v":80900,"usd":0.68270361}
{"ts":1752924840000,"o":118526.2,"h":118527.9,"l":118501.2,"c":118527.9,"v":467400,"usd":3.94402669}
{"ts":1752924900000,"o":118527.9,"h":118527.9,"l":118527.9,"c":118527.9,"v":88600,"usd":0.74750048}
{"ts":1752924960000,"o":118527.9,"h":118527.9,"l":118527.9,"c":118527.9,"v":0,"usd":0}
{"ts":1752925020000,"o":118527.9,"h":118528,"l":118507.2,"c":118513,"v":175000,"usd":1.4764413}
{"ts":1752925080000,"o":118513,"h":118515.9,"l":118513,"c":118515.9,"v":47900,"usd":0.40417391}
{"ts":1752925140000,"o":118515.9,"h":118549.1,"l":118529.8,"c":118549.1,"v":23100,"usd":0.19487956}
{"ts":1752925200000,"o":118549.1,"h":118557.2,"l":118542.9,"c":118542.9,"v":143700,"usd":1.21207079}
{"ts":1752925260000,"o":118542.9,"h":118542.9,"l":118520.1,"c":118521.5,"v":84800,"usd":0.71538747}
{"ts":1752925320000,"o":118521.5,"h":118551,"l":118551,"c":118551,"v":134900,"usd":1.13790848}
{"ts":1752925380000,"o":118551,"h":118551,"l":118551,"c":118551,"v":0,"usd":0}
{"ts":1752925440000,"o":118551,"h":118520,"l":118490.1,"c":118490.1,"v":144600,"usd":1.22006083}
{"ts":1752925500000,"o":118490.1,"h":118496,"l":118490.1,"c":118496,"v":78200,"usd":0.65995991}
{"ts":1752925560000,"o":118496,"h":118528.5,"l":118528.4,"c":118528.4,"v":400,"usd":0.00337472}
{"ts":1752925620000,"o":118528.4,"h":118528.4,"l":118507.3,"c":118507.3,"v":61400,"usd":0.51801967}
{"ts":1752925680000,"o":118507.3,"h":118507.3,"l":118474.3,"c":118474.3,"v":29000,"usd":0.24471584}
{"ts":1752925740000,"o":118474.3,"h":118480,"l":118450.6,"c":118480,"v":152100,"usd":1.28395721}
{"ts":1752925800000,"o":118480,"h":118482.4,"l":118460,"c":118460,"v":27600,"usd":0.23295103}
{"ts":1752925860000,"o":118460,"h":118450.5,"l":118414.4,"c":118414.5,"v":8200,"usd":0.06924013}
{"ts":1752925920000,"o":118414.5,"h":118424.9,"l":118414.5,"c":118424.8,"v":143800,"usd":1.21436958}
{"ts":1752925980000,"o":118424.8,"h":118439.9,"l":118424.9,"c":118424.9,"v":140300,"usd":1.18471851}
{"ts":1752926040000,"o":118424.9,"h":118439.7,"l":118437.5,"c":118437.5,"v":2000,"usd":0.01688622}
{"ts":1752926100000,"o":118437.5,"h":118424.9,"l":118424.8,"c":118424.9,"v":8300,"usd":0.07008686}
{"ts":1752926160000,"o":118424.9,"h":118436.6,"l":118400,"c":118400.1,"v":169900,"usd":1.43480211}
{"ts":1752926220000,"o":118400.1,"h":118422.2,"l":118390.1,"c":118422.1,"v":255100,"usd":2.15471605}
{"ts":1752926280000,"o":118422.1,"h":118434.4,"l":118405,"c":118425.1,"v":13900,"usd":0.11738967}
{"ts":1752926340000,"o":118425.1,"h":118409.5,"l":118389.1,"c":118401.2,"v":72600,"usd":0.61319919}
{"ts":1752926400000,"o":118401.2,"h":118435.3,"l":118401.2,"c":118435.3,"v":140400,"usd":1.18579418}
{"ts":1752926460000,"o":118435.3,"h":118425.6,"l":118425.5,"c":118425.6,"v":400,"usd":0.00337764}
{"ts":1752926520000,"o":118425.6,"h":118425.6,"l":118425.6,"c":118425.6,"v":73700,"usd":0.62233017}
{"ts":1752926580000,"o":118425.6,"h":118439.9,"l":118413.1,"c":118418.7,"v":42400,"usd":0.35802566}
{"ts":1752926640000,"o":118418.7,"h":118419.9,"l":118390,"c":118419.9,"v":62300,"usd":0.52618078}
{"ts":1752926700000,"o":118419.9,"h":118436.2,"l":118390.7,"c":118390.7,"v":272800,"usd":2.30368066}
{"ts":1752926760000,"o":118390.7,"h":118402.7,"l":118347.7,"c":118354.3,"v":128500,"usd":1.08556466}
{"ts":1752926820000,"o":118354.3,"h":118364.9,"l":118340,"c":118348.4,"v":102400,"usd":0.86523041}
{"ts":1752926880000,"o":118348.4,"h":118367.4,"l":118340,"c":118340,"v":66600,"usd":0.56272148}
{"ts":1752926940000,"o":118340,"h":118371.5,"l":118301.1,"c":118360.3,"v":388700,"usd":3.28510041}
{"ts":1752927000000,"o":118360.3,"h":118389.9,"l":118360.5,"c":118368.7,"v":34100,"usd":0.28807119}
{"ts":1752927060000,"o":118368.7,"h":118368.7,"l":118347.9,"c":118360,"v":77700,"usd":0.65644592}
{"ts":1752927120000,"o":118360,"h":118370.3,"l":118332.9,"c":118370.3,"v":120800,"usd":1.02078591}
{"ts":1752927180000,"o":118370.3,"h":118370.2,"l":118356.3,"c":118356.3,"v":1300,"usd":0.01098328}
{"ts":1752927240000,"o":118356.3,"h":118340,"l":118252.2,"c":118259.6,"v":400700,"usd":3.3874846}
{"ts":1752927300000,"o":118259.6,"h":118317.3,"l":118259.6,"c":118294,"v":211300,"usd":1.78660957}
{"ts":1752927360000,"o":118294,"h":118321.5,"l":118290,"c":118290,"v":422100,"usd":3.56811664}
{"ts":1752927420000,"o":118290,"h":118280,"l":118259.5,"c":118279.9,"v":117200,"usd":0.99104275}
{"ts":1752927480000,"o":118279.9,"h":118268,"l":118210,"c":118245,"v":305400,"usd":2.583047}
{"ts":1752927540000,"o":118245,"h":118306.5,"l":118236.8,"c":118295.3,"v":102100,"usd":0.86326368}
{"ts":1752927600000,"o":118295.3,"h":118295.3,"l":118270.2,"c":118270.2,"v":8500,"usd":0.07186173}
{"ts":1752927660000,"o":118270.2,"h":118260.6,"l":118250.1,"c":118260.5,"v":105500,"usd":0.89217393}
{"ts":1752927720000,"o":118260.5,"h":118290,"l":118260.5,"c":118289.9,"v":272000,"usd":2.29995868}
{"ts":1752927780000,"o":118289.9,"h":118330.4,"l":118290,"c":118328.6,"v":96700,"usd":0.81735125}
{"ts":1752927840000,"o":118328.6,"h":118365.9,"l":118328.6,"c":118339.1,"v":156500,"usd":1.32246789}
{"ts":1752927900000,"o":118339.1,"h":118339.1,"l":118335.7,"c":118339.1,"v":68100,"usd":0.57547365}
{"ts":1752927960000,"o":118339.1,"h":118396,"l":118339,"c":118375.8,"v":329100,"usd":2.78018249}
{"ts":1752928020000,"o":118375.8,"h":118400,"l":118375.8,"c":118400,"v":95300,"usd":0.80495166}
{"ts":1752928080000,"o":118400,"h":118412,"l":118398.3,"c":118398.4,"v":49800,"usd":0.42059186}
{"ts":1752928140000,"o":118398.4,"h":118404.2,"l":118398.4,"c":118398.5,"v":1700,"usd":0.0143582}
{"ts":1752928200000,"o":118398.5,"h":118398.5,"l":118290.2,"c":118290.2,"v":1079700,"usd":9.12384037}
{"ts":1752928260000,"o":118290.2,"h":118355.9,"l":118282.9,"c":118324.7,"v":526100,"usd":4.44723718}
{"ts":1752928320000,"o":118324.7,"h":118324.6,"l":118278.8,"c":118278.8,"v":56700,"usd":0.47926737}
{"ts":1752928380000,"o":118278.8,"h":118274.6,"l":118232.9,"c":118245.5,"v":141200,"usd":1.19414632}
{"ts":1752928440000,"o":118245.5,"h":118306,"l":118245.6,"c":118306,"v":139700,"usd":1.18116843}
{"ts":1752928500000,"o":118306,"h":118322.5,"l":118306,"c":118322.5,"v":107900,"usd":0.91203571}
{"ts":1752928560000,"o":118322.5,"h":118342.5,"l":118322.5,"c":118342.4,"v":40500,"usd":0.34227589}
{"ts":1752928620000,"o":118342.4,"h":118337.1,"l":118279.9,"c":118279.9,"v":21900,"usd":0.1851057}
{"ts":1752928680000,"o":118279.9,"h":118305.4,"l":118270.1,"c":118305.4,"v":142900,"usd":1.20816323}
{"ts":1752928740000,"o":118305.4,"h":118305.3,"l":118255.8,"c":118270.8,"v":110000,"usd":0.93003515}
{"ts":1752928800000,"o":118270.8,"h":118277.9,"l":118254.2,"c":118254.2,"v":54400,"usd":0.4599667}
{"ts":1752928860000,"o":118254.2,"h":118271.7,"l":118251.2,"c":118271.7,"v":70200,"usd":0.59361053}
{"ts":1752928920000,"o":118271.7,"h":118271.6,"l":118240,"c":118240,"v":9900,"usd":0.08371775}
{"ts":1752928980000,"o":118240,"h":118254.8,"l":118234.3,"c":118254.8,"v":130500,"usd":1.10374194}
{"ts":1752929040000,"o":118254.8,"h":118254.8,"l":118215.8,"c":118215.8,"v":95600,"usd":0.80857529}
{"ts":1752929100000,"o":118215.8,"h":118219,"l":118213.1,"c":118219,"v":134000,"usd":1.13354594}
{"ts":1752929160000,"o":118219,"h":118218.9,"l":118171.3,"c":118214.4,"v":134100,"usd":1.13468636}
{"ts":1752929220000,"o":118214.4,"h":118270.9,"l":118214.4,"c":118270.9,"v":78600,"usd":0.66478954}
{"ts":1752929280000,"o":118270.9,"h":118272.2,"l":118270.9,"c":118272.2,"v":8700,"usd":0.07355991}
{"ts":1752929340000,"o":118272.2,"h":118272.1,"l":118267,"c":118267.1,"v":98500,"usd":0.83285329}
{"ts":1752929400000,"o":118267.1,"h":118315.1,"l":118267.1,"c":118315.1,"v":97900,"usd":0.82765143}
{"ts":1752929460000,"o":118315.1,"h":118331.5,"l":118307.4,"c":118322.6,"v":16600,"usd":0.14030161}
{"ts":1752929520000,"o":118322.6,"h":118322.6,"l":118270.1,"c":118297.2,"v":203500,"usd":1.72038463}
{"ts":1752929580000,"o":118297.2,"h":118293.3,"l":118283.6,"c":118291.5,"v":2200,"usd":0.01859863}
{"ts":1752929640000,"o":118291.5,"h":118329.3,"l":118288.6,"c":118329.3,"v":200800,"usd":1.69732264}
{"ts":1752929700000,"o":118329.3,"h":118331.3,"l":118316.3,"c":118316.3,"v":39500,"usd":0.33382621}
{"ts":1752929760000,"o":118316.3,"h":118316.4,"l":118316.3,"c":118316.4,"v":4400,"usd":0.03718836}
{"ts":1752929820000,"o":118316.4,"h":118316.4,"l":118303.7,"c":118303.7,"v":120200,"usd":1.01593057}
{"ts":1752929880000,"o":118303.7,"h":118311,"l":118298.4,"c":118298.4,"v":326000,"usd":2.75564321}
{"ts":1752929940000,"o":118298.4,"h":118295.9,"l":118288.6,"c":118289,"v":125000,"usd":1.05672907}
{"ts":1752930000000,"o":118289,"h":118320.2,"l":118303.4,"c":118315.8,"v":66100,"usd":0.5587199}
{"ts":1752930060000,"o":118315.8,"h":118315.8,"l":118301,"c":118305.2,"v":276900,"usd":2.34053213}
{"ts":1752930120000,"o":118305.2,"h":118301.2,"l":118301.1,"c":118301.2,"v":4000,"usd":0.033812}
{"ts":1752930180000,"o":118301.2,"h":118324.7,"l":118301.2,"c":118324.7,"v":147700,"usd":1.24843332}
{"ts":1752930240000,"o":118324.7,"h":118331.1,"l":118324.7,"c":118327.6,"v":111900,"usd":0.94566613}
{"ts":1752930300000,"o":118327.6,"h":118363.5,"l":118320,"c":118320.1,"v":139900,"usd":1.1822834}
{"ts":1752930360000,"o":118320.1,"h":118320.1,"l":118305.5,"c":118305.6,"v":79100,"usd":0.66854101}
{"ts":1752930420000,"o":118305.6,"h":118301.1,"l":118260.8,"c":118260.8,"v":74500,"usd":0.62982703}
{"ts":1752930480000,"o":118260.8,"h":118280,"l":118253.3,"c":118271,"v":173400,"usd":1.46628807}
{"ts":1752930540000,"o":118271,"h":118268.9,"l":118229.7,"c":118255.3,"v":170800,"usd":1.44455649}
{"ts":1752930600000,"o":118255.3,"h":118255.3,"l":118220.1,"c":118252.9,"v":136700,"usd":1.15627415}
{"ts":1752930660000,"o":118252.9,"h":118335,"l":118252.9,"c":118313.4,"v":213200,"usd":1.80222762}
{"ts":1752930720000,"o":118313.4,"h":118313.4,"l":118286.5,"c":118290,"v":177600,"usd":1.50124847}
{"ts":1752930780000,"o":118290,"h":118300,"l":118271.6,"c":118300,"v":89100,"usd":0.75320006}
{"ts":1752930840000,"o":118300,"h":118312.5,"l":118293,"c":118293,"v":166300,"usd":1.4056562}
{"ts":1752930900000,"o":118293,"h":118320.5,"l":118294.2,"c":118315.5,"v":72800,"usd":0.61534868}
{"ts":1752930960000,"o":118315.5,"h":118330.7,"l":118313.7,"c":118313.7,"v":87400,"usd":0.73869486}
{"ts":1752931020000,"o":118313.7,"h":118354.4,"l":118314.2,"c":118354.4,"v":29600,"usd":0.2501676}
{"ts":1752931080000,"o":118354.4,"h":118349.8,"l":118338.1,"c":118338.1,"v":37100,"usd":0.31349135}
{"ts":1752931140000,"o":118338.1,"h":118330.2,"l":118330.2,"c":118330.2,"v":12000,"usd":0.1014108}
{"ts":1752931200000,"o":118330.2,"h":118359.9,"l":118330.2,"c":118359.9,"v":50800,"usd":0.42927002}
{"ts":1752931260000,"o":118359.9,"h":118348,"l":118336.2,"c":118336.2,"v":59000,"usd":0.4985783}
{"ts":1752931320000,"o":118336.2,"h":118343.1,"l":118320,"c":118320,"v":157800,"usd":1.33351269}
{"ts":1752931380000,"o":118320,"h":118314.2,"l":118280.9,"c":118306.9,"v":80600,"usd":0.68133927}
{"ts":1752931440000,"o":118306.9,"h":118320,"l":118309.2,"c":118320,"v":169300,"usd":1.43099104}
{"ts":1752931500000,"o":118320,"h":118337.3,"l":118328.9,"c":118328.9,"v":2500,"usd":0.02112654}
{"ts":1752931560000,"o":118328.9,"h":118339.9,"l":118328.9,"c":118339.9,"v":117700,"usd":0.99468238}
{"ts":1752931620000,"o":118339.9,"h":118329.1,"l":118329,"c":118329.1,"v":202300,"usd":1.7096373}
{"ts":1752931680000,"o":118329.1,"h":118339.9,"l":118329.1,"c":118339.9,"v":38300,"usd":0.32367298}
{"ts":1752931740000,"o":118339.9,"h":118331,"l":118329.1,"c":118331,"v":60500,"usd":0.51128549}
{"ts":1752931800000,"o":118331,"h":118359.9,"l":118331,"c":118359.6,"v":206100,"usd":1.74138709}
{"ts":1752931860000,"o":118359.6,"h":118348.8,"l":118348.7,"c":118348.8,"v":36000,"usd":0.3041856}
{"ts":1752931920000,"o":118348.8,"h":118379.7,"l":118341.2,"c":118379.7,"v":34900,"usd":0.29490788}
{"ts":1752931980000,"o":118379.7,"h":118380,"l":118370.7,"c":118374.6,"v":8400,"usd":0.07096146}
{"ts":1752932040000,"o":118374.6,"h":118400,"l":118374.6,"c":118382,"v":48400,"usd":0.40884267}
{"ts":1752932100000,"o":118382,"h":118368.4,"l":118368.4,"c":118368.4,"v":500,"usd":0.0042241}
{"ts":1752932160000,"o":118368.4,"h":118368.4,"l":118360,"c":118360.1,"v":205000,"usd":1.73194382}
{"ts":1752932220000,"o":118360.1,"h":118389,"l":118380,"c":118384.8,"v":111900,"usd":0.94526379}
{"ts":1752932280000,"o":118384.8,"h":118380.1,"l":118380,"c":118380.1,"v":43700,"usd":0.36915138}
{"ts":1752932340000,"o":118380.1,"h":118386,"l":118386,"c":118386,"v":3300,"usd":0.02787477}
{"ts":1752932400000,"o":118386,"h":118386,"l":118386,"c":118386,"v":200,"usd":0.00168938}
{"ts":1752932460000,"o":118386,"h":118385.9,"l":118382.9,"c":118382.9,"v":70400,"usd":0.5946689}
{"ts":1752932520000,"o":118382.9,"h":118382.9,"l":118360.1,"c":118360.1,"v":293000,"usd":2.47526366}
{"ts":1752932580000,"o":118360.1,"h":118360,"l":118323.6,"c":118323.6,"v":87300,"usd":0.73770211}
{"ts":1752932640000,"o":118323.6,"h":118339.1,"l":118310.1,"c":118339.1,"v":62400,"usd":0.52742782}
{"ts":1752932700000,"o":118339.1,"h":118340,"l":118330.8,"c":118340,"v":20800,"usd":0.17577592}
{"ts":1752932760000,"o":118340,"h":118349,"l":118349,"c":118349,"v":17000,"usd":0.1436432}
{"ts":1752932820000,"o":118349,"h":118336.4,"l":118336.4,"c":118336.4,"v":200,"usd":0.0016901}
{"ts":1752932880000,"o":118336.4,"h":118336.4,"l":118336.4,"c":118336.4,"v":0,"usd":0}
{"ts":1752932940000,"o":118336.4,"h":118331,"l":118300,"c":118318.9,"v":188200,"usd":1.59077713}
{"ts":1752933000000,"o":118318.9,"h":118310,"l":118265.5,"c":118265.5,"v":166300,"usd":1.4059243}
{"ts":1752933060000,"o":118265.5,"h":118284.1,"l":118241.6,"c":118253.2,"v":231300,"usd":1.9559955}
{"ts":1752933120000,"o":118253.2,"h":118264.5,"l":118242.8,"c":118264.5,"v":105300,"usd":0.89046374}
{"ts":1752933180000,"o":118264.5,"h":118275.7,"l":118263.8,"c":118263.8,"v":46900,"usd":0.39654413}
{"ts":1752933240000,"o":118263.8,"h":118260,"l":118217.6,"c":118217.6,"v":209200,"usd":1.76927231}
{"ts":1752933300000,"o":118217.6,"h":118217.7,"l":118200,"c":118200,"v":90700,"usd":0.76732742}
{"ts":1752933360000,"o":118200,"h":118200.1,"l":118200,"c":118200.1,"v":6200,"usd":0.05245324}
{"ts":1752933420000,"o":118200.1,"h":118200.1,"l":118178.7,"c":118178.7,"v":39400,"usd":0.33334757}
{"ts":1752933480000,"o":118178.7,"h":118178.7,"l":118160.1,"c":118160.1,"v":155600,"usd":1.31674651}
{"ts":1752933540000,"o":118160.1,"h":118240,"l":118160.1,"c":118240,"v":377000,"usd":3.19023045}
{"ts":1752933600000,"o":118240,"h":118267.3,"l":118225.6,"c":118267.3,"v":165400,"usd":1.39892469}
{"ts":1752933660000,"o":118267.3,"h":118300,"l":118267.3,"c":118300,"v":110300,"usd":0.93257386}
{"ts":1752933720000,"o":118300,"h":118299.9,"l":118259.8,"c":118259.8,"v":62900,"usd":0.53183074}
{"ts":1752933780000,"o":118259.8,"h":118299.8,"l":118240.1,"c":118240.5,"v":233900,"usd":1.97792617}
{"ts":1752933840000,"o":118240.5,"h":118272.5,"l":118248.5,"c":118257,"v":48000,"usd":0.40591722}
{"ts":1752933900000,"o":118257,"h":118299.7,"l":118263.1,"c":118299.7,"v":47600,"usd":0.40246309}
{"ts":1752933960000,"o":118299.7,"h":118299.7,"l":118282.8,"c":118282.8,"v":53200,"usd":0.4497378}
{"ts":1752934020000,"o":118282.8,"h":118287.4,"l":118274.2,"c":118274.2,"v":2700,"usd":0.02282643}
{"ts":1752934080000,"o":118274.2,"h":118265.5,"l":118215.3,"c":118217,"v":283200,"usd":2.39515198}
{"ts":1752934140000,"o":118217,"h":118226.9,"l":118217,"c":118223.7,"v":49600,"usd":0.41955003}
{"ts":1752934200000,"o":118223.7,"h":118239.9,"l":118196.1,"c":118196.1,"v":147600,"usd":1.24853983}
{"ts":1752934260000,"o":118196.1,"h":118196,"l":118158.4,"c":118181.5,"v":146800,"usd":1.24225347}
{"ts":1752934320000,"o":118181.5,"h":118200,"l":118178.8,"c":118178.8,"v":73000,"usd":0.61769529}
{"ts":1752934380000,"o":118178.8,"h":118179.9,"l":118150,"c":118159.4,"v":176700,"usd":1.49537151}
{"ts":1752934440000,"o":118159.4,"h":118155.6,"l":118140.7,"c":118140.7,"v":49700,"usd":0.4206461}
{"ts":1752934500000,"o":118140.7,"h":118152.9,"l":118100,"c":118130,"v":385500,"usd":3.26360832}
{"ts":1752934560000,"o":118130,"h":118233.1,"l":118131,"c":118209.7,"v":1150200,"usd":9.73253584}
{"ts":1752934620000,"o":118209.7,"h":118233.6,"l":118200,"c":118200,"v":146600,"usd":1.24010848}
{"ts":1752934680000,"o":118200,"h":118219.9,"l":118196.4,"c":118212.6,"v":31100,"usd":0.26311901}
{"ts":1752934740000,"o":118212.6,"h":118219.9,"l":118219.9,"c":118219.9,"v":2200,"usd":0.01860936}
{"ts":1752934800000,"o":118219.9,"h":118265.6,"l":118212.5,"c":118240,"v":212200,"usd":1.79476545}
{"ts":1752934860000,"o":118240,"h":118235.7,"l":118210,"c":118210,"v":6100,"usd":0.05159939}
{"ts":1752934920000,"o":118210,"h":118197.3,"l":118126.7,"c":118140.5,"v":311400,"usd":2.63524842}
{"ts":1752934980000,"o":118140.5,"h":118170,"l":118152.7,"c":118170,"v":58600,"usd":0.49594759}
{"ts":1752935040000,"o":118170,"h":118200,"l":118180,"c":118200,"v":51600,"usd":0.43660148}
{"ts":1752935100000,"o":118200,"h":118216.1,"l":118183.2,"c":118202.5,"v":20100,"usd":0.17006931}
{"ts":1752935160000,"o":118202.5,"h":118219.9,"l":118145.5,"c":118147.7,"v":665500,"usd":5.63167641}
{"ts":1752935220000,"o":118147.7,"h":118179.9,"l":118139.8,"c":118139.8,"v":127600,"usd":1.07987129}
{"ts":1752935280000,"o":118139.8,"h":118133.2,"l":118117.1,"c":118117.1,"v":62900,"usd":0.53251629}
{"ts":1752935340000,"o":118117.1,"h":118134,"l":118013,"c":118013,"v":1611200,"usd":13.64578308}
{"ts":1752935400000,"o":118013,"h":118038.7,"l":117908.1,"c":117963.5,"v":1012100,"usd":8.57886287}
{"ts":1752935460000,"o":117963.5,"h":118072.4,"l":117963.5,"c":118065,"v":32300,"usd":0.27361271}
{"ts":1752935520000,"o":118065,"h":118056.5,"l":118001.5,"c":118001.5,"v":117900,"usd":0.99872087}
{"ts":1752935580000,"o":118001.5,"h":118036,"l":117937.5,"c":117962.5,"v":481900,"usd":4.08469102}
{"ts":1752935640000,"o":117962.5,"h":117999.9,"l":117950.1,"c":117978.1,"v":67300,"usd":0.57048747}
{"ts":1752935700000,"o":117978.1,"h":118014.6,"l":117950,"c":117957.1,"v":409700,"usd":3.47271307}
{"ts":1752935760000,"o":117957.1,"h":118019.9,"l":117930,"c":117930,"v":124200,"usd":1.05265889}
{"ts":1752935820000,"o":117930,"h":117965.6,"l":117914.5,"c":117948.6,"v":466100,"usd":3.95221102}
{"ts":1752935880000,"o":117948.6,"h":118042.8,"l":117960,"c":118007.9,"v":136200,"usd":1.15415379}
{"ts":1752935940000,"o":118007.9,"h":118024,"l":117900.1,"c":117900.1,"v":587500,"usd":4.98096133}
{"ts":1752936000000,"o":117900.1,"h":117921.7,"l":117800,"c":117830.1,"v":567900,"usd":4.81792964}
{"ts":1752936060000,"o":117830.1,"h":117830,"l":117737,"c":117784,"v":977100,"usd":8.29602345}
{"ts":1752936120000,"o":117784,"h":117830,"l":117760.1,"c":117797.3,"v":138900,"usd":1.1791286}
{"ts":1752936180000,"o":117797.3,"h":117833.3,"l":117800.1,"c":117833.3,"v":295900,"usd":2.51148867}
{"ts":1752936240000,"o":117833.3,"h":117838.5,"l":117800,"c":117831,"v":108400,"usd":0.92007798}
{"ts":1752936300000,"o":117831,"h":117891.8,"l":117825.1,"c":117887.9,"v":33500,"usd":0.28427846}
{"ts":1752936360000,"o":117887.9,"h":117969.9,"l":117887.9,"c":117940,"v":182900,"usd":1.55069221}
{"ts":1752936420000,"o":117940,"h":117930,"l":117869.2,"c":117899.8,"v":134600,"usd":1.14169696}
{"ts":1752936480000,"o":117899.8,"h":117919.9,"l":117899.5,"c":117916.1,"v":78200,"usd":0.66319034}
{"ts":1752936540000,"o":117916.1,"h":117916.1,"l":117751.9,"c":117780.1,"v":763400,"usd":6.47995392}
{"ts":1752936600000,"o":117780.1,"h":117899.9,"l":117793.7,"c":117882.2,"v":162300,"usd":1.37687655}
{"ts":1752936660000,"o":117882.2,"h":117880,"l":117819.2,"c":117834,"v":168600,"usd":1.43051674}
{"ts":1752936720000,"o":117834,"h":117880,"l":117846.2,"c":117846.2,"v":33400,"usd":0.28341224}
{"ts":1752936780000,"o":117846.2,"h":117890.1,"l":117873.5,"c":117880,"v":34200,"usd":0.29011944}
{"ts":1752936840000,"o":117880,"h":117870,"l":117830,"c":117830,"v":21800,"usd":0.18496056}
{"ts":1752936900000,"o":117830,"h":117856.2,"l":117810.1,"c":117851.9,"v":49600,"usd":0.42098569}
{"ts":1752936960000,"o":117851.9,"h":117842,"l":117810.1,"c":117813.8,"v":34800,"usd":0.29533073}
{"ts":1752937020000,"o":117813.8,"h":117828.9,"l":117780.1,"c":117780.1,"v":154900,"usd":1.31480601}
{"ts":1752937080000,"o":117780.1,"h":117799.9,"l":117770.2,"c":117799.9,"v":80600,"usd":0.68431007}
{"ts":1752937140000,"o":117799.9,"h":117770.3,"l":117731.1,"c":117741.4,"v":374100,"usd":3.17694596}
{"ts":1752937200000,"o":117741.4,"h":117758.4,"l":117703.5,"c":117739.9,"v":47600,"usd":0.4043278}
{"ts":1752937260000,"o":117739.9,"h":117799.9,"l":117732.2,"c":117799.9,"v":49300,"usd":0.4187133}
{"ts":1752937320000,"o":117799.9,"h":117827.5,"l":117782.4,"c":117806,"v":35000,"usd":0.29710075}
{"ts":1752937380000,"o":117806,"h":117844.4,"l":117826.7,"c":117830.3,"v":37400,"usd":0.31738691}
{"ts":1752937440000,"o":117830.3,"h":117860,"l":117820.2,"c":117860,"v":52000,"usd":0.44128519}
{"ts":1752937500000,"o":117860,"h":117871.2,"l":117860,"c":117860.7,"v":89000,"usd":0.75509435}
{"ts":1752937560000,"o":117860.7,"h":117879.9,"l":117860.6,"c":117879.9,"v":24000,"usd":0.20360549}
{"ts":1752937620000,"o":117879.9,"h":117880,"l":117866.2,"c":117880,"v":23000,"usd":0.1951362}
{"ts":1752937680000,"o":117880,"h":117911.5,"l":117880,"c":117911.4,"v":352900,"usd":2.99348023}
{"ts":1752937740000,"o":117911.4,"h":117920,"l":117899.8,"c":117907.7,"v":105600,"usd":0.89554662}
{"ts":1752937800000,"o":117907.7,"h":117979.3,"l":117907.8,"c":117979.3,"v":45900,"usd":0.38918539}
{"ts":1752937860000,"o":117979.3,"h":118000,"l":117978.2,"c":118000,"v":128000,"usd":1.08477334}
{"ts":1752937920000,"o":118000,"h":118019.9,"l":117989.4,"c":118018.2,"v":58400,"usd":0.49487666}
{"ts":1752937980000,"o":118018.2,"h":118020,"l":118006.8,"c":118006.8,"v":92600,"usd":0.7846092}
{"ts":1752938040000,"o":118006.8,"h":118006.9,"l":117990,"c":117990,"v":60000,"usd":0.5084707}
{"ts":1752938100000,"o":117990,"h":117985.9,"l":117969,"c":117985.9,"v":75100,"usd":0.63657365}
{"ts":1752938160000,"o":117985.9,"h":118041,"l":117970.2,"c":118041,"v":110200,"usd":0.93383464}
{"ts":1752938220000,"o":118041,"h":118116.5,"l":118057,"c":118116.5,"v":81200,"usd":0.68767167}
{"ts":1752938280000,"o":118116.5,"h":118239.9,"l":118106.5,"c":118203.3,"v":863600,"usd":7.30885081}
{"ts":1752938340000,"o":118203.3,"h":118254.1,"l":118170.1,"c":118254.1,"v":287200,"usd":2.42965639}
{"ts":1752938400000,"o":118254.1,"h":118248.2,"l":118174.5,"c":118195.1,"v":519300,"usd":4.39213633}
{"ts":1752938460000,"o":118195.1,"h":118280,"l":118190.1,"c":118260.1,"v":307100,"usd":2.59721218}
{"ts":1752938520000,"o":118260.1,"h":118260.2,"l":118217.2,"c":118260.2,"v":275800,"usd":2.33271689}
{"ts":1752938580000,"o":118260.2,"h":118270.6,"l":118250,"c":118250,"v":297500,"usd":2.51544044}
{"ts":1752938640000,"o":118250,"h":118269.3,"l":118229.7,"c":118269.3,"v":191700,"usd":1.62131327}
{"ts":1752938700000,"o":118269.3,"h":118269.3,"l":118269.3,"c":118269.3,"v":133200,"usd":1.12624596}
{"ts":1752938760000,"o":118269.3,"h":118249.5,"l":118240.1,"c":118240.1,"v":33000,"usd":0.27908174}
{"ts":1752938820000,"o":118240.1,"h":118251.2,"l":118230,"c":118230.1,"v":122600,"usd":1.03692233}
{"ts":1752938880000,"o":118230.1,"h":118245.3,"l":118220.1,"c":118227.9,"v":75800,"usd":0.64114229}
{"ts":1752938940000,"o":118227.9,"h":118273.2,"l":118222.7,"c":118273.2,"v":54800,"usd":0.46347416}
{"ts":1752939000000,"o":118273.2,"h":118268.6,"l":118253.8,"c":118268.6,"v":7900,"usd":0.06680468}
{"ts":1752939060000,"o":118268.6,"h":118268.6,"l":118265.1,"c":118268.5,"v":4000,"usd":0.03382132}
{"ts":1752939120000,"o":118268.5,"h":118294.4,"l":118268.5,"c":118288.9,"v":105600,"usd":0.89277897}
{"ts":1752939180000,"o":118288.9,"h":118283.3,"l":118190,"c":118190,"v":97300,"usd":0.82290474}
{"ts":1752939240000,"o":118190,"h":118210.1,"l":118164,"c":118210.1,"v":92400,"usd":0.78193149}
{"ts":1752939300000,"o":118210.1,"h":118219.9,"l":118194.5,"c":118194.6,"v":22900,"usd":0.19372074}
{"ts":1752939360000,"o":118194.6,"h":118220,"l":118200.1,"c":118200.1,"v":1400,"usd":0.01184326}
{"ts":1752939420000,"o":118200.1,"h":118201.4,"l":118201.4,"c":118201.4,"v":21300,"usd":0.18020013}
{"ts":1752939480000,"o":118201.4,"h":118259.9,"l":118211.4,"c":118259.9,"v":37800,"usd":0.3197007}
{"ts":1752939540000,"o":118259.9,"h":118305.1,"l":118260,"c":118262.7,"v":474600,"usd":4.01223146}
{"ts":1752939600000,"o":118262.7,"h":118293.2,"l":118250.1,"c":118250.1,"v":1900,"usd":0.01606695}
{"ts":1752939660000,"o":118250.1,"h":118299.9,"l":118250.1,"c":118292.5,"v":62200,"usd":0.52593989}
{"ts":1752939720000,"o":118292.5,"h":118320,"l":118281.7,"c":118319.9,"v":230500,"usd":1.94841444}
{"ts":1752939780000,"o":118319.9,"h":118319.9,"l":118290.1,"c":118290.1,"v":48700,"usd":0.41166975}
{"ts":1752939840000,"o":118290.1,"h":118280,"l":118270.1,"c":118270.1,"v":37700,"usd":0.318754}
{"ts":1752939900000,"o":118270.1,"h":118300,"l":118270.1,"c":118296.5,"v":17000,"usd":0.1437298}
{"ts":1752939960000,"o":118296.5,"h":118283,"l":118270,"c":118270,"v":183100,"usd":1.54799272}
{"ts":1752940020000,"o":118270,"h":118282.4,"l":118260.1,"c":118268.8,"v":31900,"usd":0.26973389}
{"ts":1752940080000,"o":118268.8,"h":118260,"l":118214.8,"c":118214.8,"v":293100,"usd":2.47911985}
{"ts":1752940140000,"o":118214.8,"h":118239.9,"l":118214.3,"c":118226.5,"v":150700,"usd":1.27468786}
{"ts":1752940200000,"o":118226.5,"h":118239.9,"l":118239.9,"c":118239.9,"v":600,"usd":0.00507444}
{"ts":1752940260000,"o":118239.9,"h":118272.4,"l":118219.9,"c":118219.9,"v":122500,"usd":1.0358055}
{"ts":1752940320000,"o":118219.9,"h":118210,"l":118130,"c":118130,"v":84500,"usd":0.71507731}
{"ts":1752940380000,"o":118130,"h":118140,"l":118102.4,"c":118114.4,"v":202300,"usd":1.71275491}
{"ts":1752940440000,"o":118114.4,"h":118148.4,"l":118119.3,"c":118148.4,"v":244600,"usd":2.07048727}
{"ts":1752940500000,"o":118148.4,"h":118149.3,"l":118149.3,"c":118149.3,"v":1700,"usd":0.01438863}
{"ts":1752940560000,"o":118149.3,"h":118158.3,"l":118149.4,"c":118152.5,"v":325100,"usd":2.75153339}
{"ts":1752940620000,"o":118152.5,"h":118152.5,"l":118152.5,"c":118152.5,"v":0,"usd":0}
{"ts":1752940680000,"o":118152.5,"h":118166.2,"l":118149.8,"c":118149.8,"v":33900,"usd":0.28692117}
{"ts":1752940740000,"o":118149.8,"h":118145,"l":118120.2,"c":118140.4,"v":47300,"usd":0.40037124}
{"ts":1752940800000,"o":118140.4,"h":118142,"l":118127.6,"c":118127.6,"v":6000,"usd":0.0507918}
{"ts":1752940860000,"o":118127.6,"h":118124.8,"l":118100.1,"c":118124.8,"v":29100,"usd":0.2463921}
{"ts":1752940920000,"o":118124.8,"h":118113,"l":118068.4,"c":118100,"v":357000,"usd":3.02282945}
{"ts":1752940980000,"o":118100,"h":118060,"l":118029,"c":118033.1,"v":1800,"usd":0.01524954}
{"ts":1752941040000,"o":118033.1,"h":118030,"l":117980,"c":117980,"v":149600,"usd":1.26768268}
{"ts":1752941100000,"o":117980,"h":117984.6,"l":117960,"c":117960,"v":299600,"usd":2.53964905}
{"ts":1752941160000,"o":117960,"h":117950,"l":117914.1,"c":117914.1,"v":123800,"usd":1.04990304}
{"ts":1752941220000,"o":117914.1,"h":117990.7,"l":117914.2,"c":117984.3,"v":462200,"usd":3.91839031}
{"ts":1752941280000,"o":117984.3,"h":117991,"l":117970,"c":117970,"v":69400,"usd":0.58823382}
{"ts":1752941340000,"o":117970,"h":117965.7,"l":117951.8,"c":117965.7,"v":7100,"usd":0.0601935}
{"ts":1752941400000,"o":117965.7,"h":117965.7,"l":117950.1,"c":117960,"v":104800,"usd":0.88851436}
{"ts":1752941460000,"o":117960,"h":117976.7,"l":117959.9,"c":117976.7,"v":35500,"usd":0.3009506}
{"ts":1752941520000,"o":117976.7,"h":117964.1,"l":117940,"c":117950,"v":106100,"usd":0.89957226}
{"ts":1752941580000,"o":117950,"h":118002.5,"l":117940.1,"c":117989.4,"v":100200,"usd":0.84938865}
{"ts":1752941640000,"o":117989.4,"h":117980,"l":117970,"c":117970,"v":39900,"usd":0.33821214}
{"ts":1752941700000,"o":117970,"h":117972.3,"l":117960,"c":117960,"v":40700,"usd":0.34502834}
{"ts":1752941760000,"o":117960,"h":117961.9,"l":117916.3,"c":117916.3,"v":36000,"usd":0.30522733}
{"ts":1752941820000,"o":117916.3,"h":117980,"l":117912.8,"c":117980,"v":28200,"usd":0.23909984}
{"ts":1752941880000,"o":117980,"h":117999.9,"l":117960,"c":117960,"v":10000,"usd":0.08474656}
{"ts":1752941940000,"o":117960,"h":117961.9,"l":117950.1,"c":117960.1,"v":94900,"usd":0.80456883}
{"ts":1752942000000,"o":117960.1,"h":118000,"l":117963.7,"c":118000,"v":58500,"usd":0.49576766}
{"ts":1752942060000,"o":118000,"h":118004.7,"l":117950.1,"c":117950.5,"v":165500,"usd":1.40277164}
{"ts":1752942120000,"o":117950.5,"h":118002.5,"l":117957.4,"c":117990.4,"v":40600,"usd":0.34412107}
{"ts":1752942180000,"o":117990.4,"h":118040,"l":118019.1,"c":118040,"v":99800,"usd":0.84559152}
{"ts":1752942240000,"o":118040,"h":118020.3,"l":118000,"c":118000,"v":65500,"usd":0.55507891}
{"ts":1752942300000,"o":118000,"h":118018,"l":117996.6,"c":118018,"v":4700,"usd":0.03983141}
{"ts":1752942360000,"o":118018,"h":118017.9,"l":117980.1,"c":118015.4,"v":119300,"usd":1.01094306}
{"ts":1752942420000,"o":118015.4,"h":118020,"l":118019.9,"c":118020,"v":19600,"usd":0.16607276}
{"ts":1752942480000,"o":118020,"h":118114.1,"l":118040,"c":118108,"v":627800,"usd":5.31672722}
{"ts":1752942540000,"o":118108,"h":118212.6,"l":118086.4,"c":118212.6,"v":377900,"usd":3.19851906}
{"ts":1752942600000,"o":118212.6,"h":118219.6,"l":118168.9,"c":118168.9,"v":211200,"usd":1.7867029}
{"ts":1752942660000,"o":118168.9,"h":118219.5,"l":118180,"c":118190.2,"v":313200,"usd":2.64965085}
{"ts":1752942720000,"o":118190.2,"h":118219.2,"l":118170,"c":118219.2,"v":178200,"usd":1.50773479}
{"ts":1752942780000,"o":118219.2,"h":118219.2,"l":118207.7,"c":118219.1,"v":163000,"usd":1.37880836}
{"ts":1752942840000,"o":118219.1,"h":118208,"l":118180,"c":118180,"v":10100,"usd":0.08544407}
{"ts":1752942900000,"o":118180,"h":118182.1,"l":118098.8,"c":118098.8,"v":75000,"usd":0.63489839}
{"ts":1752942960000,"o":118098.8,"h":118179.9,"l":118112.8,"c":118112.8,"v":160300,"usd":1.3567029}
{"ts":1752943020000,"o":118112.8,"h":118197.5,"l":118129.9,"c":118197.4,"v":140800,"usd":1.19139811}
{"ts":1752943080000,"o":118197.4,"h":118183.2,"l":118150,"c":118150,"v":185500,"usd":1.56971868}
{"ts":1752943140000,"o":118150,"h":118163.5,"l":118144.9,"c":118163.5,"v":95100,"usd":0.80494529}
{"ts":1752943200000,"o":118163.5,"h":118179.9,"l":118160.9,"c":118160.9,"v":114600,"usd":0.96971121}
{"ts":1752943260000,"o":118160.9,"h":118159.1,"l":118080.1,"c":118080.1,"v":83800,"usd":0.70937706}
{"ts":1752943320000,"o":118080.1,"h":118082.8,"l":118082.8,"c":118082.8,"v":59800,"usd":0.50642228}
{"ts":1752943380000,"o":118082.8,"h":118100,"l":118080.1,"c":118100,"v":70800,"usd":0.59959076}
{"ts":1752943440000,"o":118100,"h":118148.1,"l":118137,"c":118137,"v":278600,"usd":2.35807307}
{"ts":1752943500000,"o":118137,"h":118160,"l":118110.1,"c":118140,"v":83600,"usd":0.70757831}
{"ts":1752943560000,"o":118140,"h":118160,"l":118155.1,"c":118160,"v":5000,"usd":0.0423173}
{"ts":1752943620000,"o":118160,"h":118177.7,"l":118163.8,"c":118163.8,"v":60700,"usd":0.51365876}
{"ts":1752943680000,"o":118163.8,"h":118200,"l":118180,"c":118200,"v":113300,"usd":0.95866605}
{"ts":1752943740000,"o":118200,"h":118218.8,"l":118201.9,"c":118202.9,"v":11400,"usd":0.09643169}
{"ts":1752943800000,"o":118202.9,"h":118218,"l":118191,"c":118195.4,"v":77300,"usd":0.65397053}
{"ts":1752943860000,"o":118195.4,"h":118199.3,"l":118170.1,"c":118193,"v":43300,"usd":0.366344}
{"ts":1752943920000,"o":118193,"h":118170.1,"l":118160.1,"c":118160.1,"v":12100,"usd":0.10239511}
{"ts":1752943980000,"o":118160.1,"h":118160,"l":118129.9,"c":118148.1,"v":53400,"usd":0.45202687}
{"ts":1752944040000,"o":118148.1,"h":118129,"l":118110,"c":118110,"v":7000,"usd":0.05926144}
{"ts":1752944100000,"o":118110,"h":118120.1,"l":118120,"c":118120.1,"v":900,"usd":0.0076194}
{"ts":1752944160000,"o":118120.1,"h":118138.5,"l":118119.4,"c":118119.4,"v":11200,"usd":0.09481206}
{"ts":1752944220000,"o":118119.4,"h":118133,"l":118119.5,"c":118132.9,"v":1500,"usd":0.0126987}
{"ts":1752944280000,"o":118132.9,"h":118132.9,"l":118058.2,"c":118073.7,"v":257700,"usd":2.18237662}
{"ts":1752944340000,"o":118073.7,"h":118080,"l":118028.9,"c":118080,"v":99900,"usd":0.84618387}
{"ts":1752944400000,"o":118080,"h":118070.6,"l":118029.9,"c":118033.1,"v":44900,"usd":0.38038106}
{"ts":1752944460000,"o":118033.1,"h":118043.7,"l":118020,"c":118028.1,"v":193700,"usd":1.64097153}
{"ts":1752944520000,"o":118028.1,"h":118039.9,"l":118024.5,"c":118024.5,"v":31500,"usd":0.26688198}
{"ts":1752944580000,"o":118024.5,"h":118033.8,"l":118020,"c":118033.7,"v":77800,"usd":0.65915624}
{"ts":1752944640000,"o":118033.7,"h":118050.7,"l":118010.3,"c":118050.7,"v":34400,"usd":0.29148199}
{"ts":1752944700000,"o":118050.7,"h":118050.6,"l":118027,"c":118027,"v":113900,"usd":0.96495519}
{"ts":1752944760000,"o":118027,"h":118010.1,"l":117980.1,"c":118000.1,"v":63600,"usd":0.53897366}
{"ts":1752944820000,"o":118000.1,"h":118013.4,"l":117970,"c":117987.3,"v":235500,"usd":1.99589434}
{"ts":1752944880000,"o":117987.3,"h":118013.9,"l":117975.7,"c":117975.7,"v":34800,"usd":0.29493438}
{"ts":1752944940000,"o":117975.7,"h":118027.9,"l":117975.7,"c":118000,"v":209900,"usd":1.77885876}
{"ts":1752945000000,"o":118000,"h":118019.9,"l":117995.3,"c":118019.9,"v":52000,"usd":0.44065131}
{"ts":1752945060000,"o":118019.9,"h":118004.2,"l":117990,"c":117990,"v":38600,"usd":0.32713458}
{"ts":1752945120000,"o":117990,"h":118019.9,"l":117970.1,"c":118019.9,"v":329600,"usd":2.79331165}
{"ts":1752945180000,"o":118019.9,"h":117996.9,"l":117980.1,"c":117980.1,"v":33000,"usd":0.27968187}
{"ts":1752945240000,"o":117980.1,"h":117995.8,"l":117970,"c":117970,"v":12800,"usd":0.10848931}
{"ts":1752945300000,"o":117970,"h":117970.1,"l":117960,"c":117960,"v":50900,"usd":0.43148278}
{"ts":1752945360000,"o":117960,"h":117993.8,"l":117960.1,"c":117986.2,"v":169700,"usd":1.43854634}
{"ts":1752945420000,"o":117986.2,"h":117999.9,"l":117968.1,"c":117968.1,"v":42100,"usd":0.35685514}
{"ts":1752945480000,"o":117968.1,"h":117970.3,"l":117968,"c":117970.2,"v":34900,"usd":0.29583829}
{"ts":1752945540000,"o":117970.2,"h":117999,"l":117970.2,"c":117982.3,"v":48800,"usd":0.41362753}
{"ts":1752945600000,"o":117982.3,"h":117967.2,"l":117960,"c":117960,"v":86200,"usd":0.73071128}
{"ts":1752945660000,"o":117960,"h":117961.4,"l":117950.8,"c":117956.3,"v":28700,"usd":0.24331783}
{"ts":1752945720000,"o":117956.3,"h":117980,"l":117956.3,"c":117980,"v":74500,"usd":0.63152106}
{"ts":1752945780000,"o":117980,"h":117986,"l":117950,"c":117950,"v":13800,"usd":0.1169771}
{"ts":1752945840000,"o":117950,"h":117940,"l":117940,"c":117940,"v":1300,"usd":0.01102257}
{"ts":1752945900000,"o":117940,"h":117940,"l":117932.8,"c":117932.8,"v":39300,"usd":0.33322087}
{"ts":1752945960000,"o":117932.8,"h":117932.7,"l":117910.1,"c":117910.1,"v":57800,"usd":0.49017092}
{"ts":1752946020000,"o":117910.1,"h":117929.7,"l":117915.5,"c":117916.9,"v":25200,"usd":0.21370851}
{"ts":1752946080000,"o":117916.9,"h":117918.9,"l":117868.1,"c":117886,"v":441300,"usd":3.74341917}
{"ts":1752946140000,"o":117886,"h":117913.2,"l":117886.1,"c":117913.2,"v":54700,"usd":0.46400112}
{"ts":1752946200000,"o":117913.2,"h":117913.2,"l":117913.2,"c":117913.2,"v":0,"usd":0}
{"ts":1752946260000,"o":117913.2,"h":117952.6,"l":117919,"c":117931.7,"v":140100,"usd":1.18795026}
{"ts":1752946320000,"o":117931.7,"h":117920,"l":117910,"c":117910,"v":132700,"usd":1.12533595}
{"ts":1752946380000,"o":117910,"h":117910,"l":117910,"c":117910,"v":0,"usd":0}
{"ts":1752946440000,"o":117910,"h":117909.9,"l":117870.1,"c":117870.1,"v":42700,"usd":0.36215252}
{"ts":1752946500000,"o":117870.1,"h":117897.7,"l":117870.1,"c":117884,"v":108600,"usd":0.92132162}
{"ts":1752946560000,"o":117884,"h":117883.9,"l":117870.1,"c":117881.2,"v":89000,"usd":0.75500792}
{"ts":1752946620000,"o":117881.2,"h":117887.8,"l":117870,"c":117870,"v":79600,"usd":0.67523024}
{"ts":1752946680000,"o":117870,"h":117860.1,"l":117850,"c":117850.1,"v":29500,"usd":0.25030106}
{"ts":1752946740000,"o":117850.1,"h":117850.7,"l":117840,"c":117840,"v":61400,"usd":0.52101083}
{"ts":1752946800000,"o":117840,"h":117843.8,"l":117822.5,"c":117843.8,"v":139000,"usd":1.17968255}
{"ts":1752946860000,"o":117843.8,"h":117843.8,"l":117843.7,"c":117843.8,"v":6100,"usd":0.05176338}
{"ts":1752946920000,"o":117843.8,"h":117860,"l":117843.8,"c":117860,"v":37700,"usd":0.31991102}
{"ts":1752946980000,"o":117860,"h":117876.1,"l":117841.8,"c":117876,"v":338200,"usd":2.86938869}
{"ts":1752947040000,"o":117876,"h":117871.1,"l":117848.4,"c":117871.1,"v":102100,"usd":0.86627074}
{"ts":1752947100000,"o":117871.1,"h":117901.1,"l":117869.1,"c":117901.1,"v":199700,"usd":1.69402144}
{"ts":1752947160000,"o":117901.1,"h":117925.7,"l":117901.1,"c":117925.7,"v":111200,"usd":0.9431287}
{"ts":1752947220000,"o":117925.7,"h":117948.1,"l":117910,"c":117910,"v":154400,"usd":1.30911352}
{"ts":1752947280000,"o":117910,"h":117901.1,"l":117900.1,"c":117901.1,"v":41400,"usd":0.35114239}
{"ts":1752947340000,"o":117901.1,"h":117912.6,"l":117912.6,"c":117912.6,"v":500,"usd":0.00424045}
{"ts":1752947400000,"o":117912.6,"h":117919.4,"l":117890,"c":117890,"v":59000,"usd":0.50039391}
{"ts":1752947460000,"o":117890,"h":117881.8,"l":117870.1,"c":117878.6,"v":47500,"usd":0.40297626}
{"ts":1752947520000,"o":117878.6,"h":117920,"l":117885,"c":117920,"v":50800,"usd":0.43091359}
{"ts":1752947580000,"o":117920,"h":117939.9,"l":117929.5,"c":117939.9,"v":112100,"usd":0.95048504}
{"ts":1752947640000,"o":117939.9,"h":117938.9,"l":117922.6,"c":117934.4,"v":110100,"usd":0.93361066}
{"ts":1752947700000,"o":117934.4,"h":117922.6,"l":117907.8,"c":117907.8,"v":27600,"usd":0.23405087}
{"ts":1752947760000,"o":117907.8,"h":117930.7,"l":117890,"c":117890,"v":49100,"usd":0.41642645}
{"ts":1752947820000,"o":117890,"h":117885,"l":117822.2,"c":117822.2,"v":150400,"usd":1.27614132}
{"ts":1752947880000,"o":117822.2,"h":117889.9,"l":117837.3,"c":117889.9,"v":169300,"usd":1.43616983}
{"ts":1752947940000,"o":117889.9,"h":117874.7,"l":117871.4,"c":117874.7,"v":300,"usd":0.0025451}
{"ts":1752948000000,"o":117874.7,"h":117899.1,"l":117890,"c":117899.1,"v":600,"usd":0.00508928}
{"ts":1752948060000,"o":117899.1,"h":117899,"l":117860,"c":117860,"v":73500,"usd":0.62347091}
{"ts":1752948120000,"o":117860,"h":117920,"l":117850,"c":117920,"v":107800,"usd":0.91450979}
{"ts":1752948180000,"o":117920,"h":117939.9,"l":117922.2,"c":117922.2,"v":118400,"usd":1.00390321}
{"ts":1752948240000,"o":117922.2,"h":117956,"l":117920,"c":117920,"v":27000,"usd":0.22890358}
{"ts":1752948300000,"o":117920,"h":117939.9,"l":117916.2,"c":117939.9,"v":45000,"usd":0.38160116}
{"ts":1752948360000,"o":117939.9,"h":117999.9,"l":117918.3,"c":117999.9,"v":7700,"usd":0.06526129}
{"ts":1752948420000,"o":117999.9,"h":118009.7,"l":117999.9,"c":118009.3,"v":104800,"usd":0.88813739}
{"ts":1752948480000,"o":118009.3,"h":118014,"l":118014,"c":118014,"v":100800,"usd":0.85413888}
{"ts":1752948540000,"o":118014,"h":118022.7,"l":118020,"c":118022.7,"v":13400,"usd":0.1135375}
{"ts":1752948600000,"o":118022.7,"h":118032.4,"l":117990,"c":117990.1,"v":240300,"usd":2.03587531}
{"ts":1752948660000,"o":117990.1,"h":118008.9,"l":118008.9,"c":118008.9,"v":100,"usd":0.00084739}
{"ts":1752948720000,"o":118008.9,"h":118025.7,"l":118020,"c":118025.7,"v":37000,"usd":0.31348998}
{"ts":1752948780000,"o":118025.7,"h":118012.6,"l":118012.6,"c":118012.6,"v":300,"usd":0.00254211}
{"ts":1752948840000,"o":118012.6,"h":118032.5,"l":118032.5,"c":118032.5,"v":300,"usd":0.00254166}
{"ts":1752948900000,"o":118032.5,"h":118032.5,"l":118032.5,"c":118032.5,"v":22600,"usd":0.19147172}
{"ts":1752948960000,"o":118032.5,"h":118058.4,"l":118032.5,"c":118058.4,"v":8100,"usd":0.06861553}
{"ts":1752949020000,"o":118058.4,"h":118080,"l":118037.2,"c":118037.2,"v":120900,"usd":1.02393878}
{"ts":1752949080000,"o":118037.2,"h":118056.8,"l":118031.3,"c":118050,"v":136300,"usd":1.15473186}
{"ts":1752949140000,"o":118050,"h":118040.1,"l":118007,"c":118007,"v":15300,"usd":0.12961863}
{"ts":1752949200000,"o":118007,"h":118006.9,"l":117920,"c":117920.1,"v":161500,"usd":1.36907485}
{"ts":1752949260000,"o":117920.1,"h":117985,"l":117940.7,"c":117985,"v":120000,"usd":1.01723459}
{"ts":1752949320000,"o":117985,"h":118019.9,"l":117991.6,"c":118019.9,"v":47300,"usd":0.40077906}
{"ts":1752949380000,"o":118019.9,"h":118066,"l":117996.2,"c":118066,"v":73600,"usd":0.62352701}
{"ts":1752949440000,"o":118066,"h":118066,"l":118029.4,"c":118036.1,"v":33400,"usd":0.28289339}
{"ts":1752949500000,"o":118036.1,"h":118066,"l":118058.5,"c":118066,"v":16500,"usd":0.13975188}
{"ts":1752949560000,"o":118066,"h":118071,"l":118047.1,"c":118047.1,"v":41700,"usd":0.35317875}
{"ts":1752949620000,"o":118047.1,"h":118057.7,"l":118035.6,"c":118044.2,"v":41700,"usd":0.35324404}
{"ts":1752949680000,"o":118044.2,"h":118057.6,"l":118020,"c":118057.6,"v":195900,"usd":1.65963411}
{"ts":1752949740000,"o":118057.6,"h":118057.6,"l":118057.6,"c":118057.6,"v":0,"usd":0}
{"ts":1752949800000,"o":118057.6,"h":118057.6,"l":118057.6,"c":118057.6,"v":0,"usd":0}
{"ts":1752949860000,"o":118057.6,"h":118035.1,"l":118010.1,"c":118035.1,"v":97900,"usd":0.82949671}
{"ts":1752949920000,"o":118035.1,"h":118060,"l":118040.8,"c":118060,"v":59300,"usd":0.50234454}
{"ts":1752949980000,"o":118060,"h":118070.8,"l":118044,"c":118047.4,"v":238100,"usd":2.01672795}
{"ts":1752950040000,"o":118047.4,"h":118065.8,"l":118065.8,"c":118065.8,"v":100,"usd":0.00084699}
{"ts":1752950100000,"o":118065.8,"h":118065.7,"l":118050.3,"c":118050.3,"v":34300,"usd":0.29051878}
{"ts":1752950160000,"o":118050.3,"h":118070.7,"l":118045.2,"c":118045.2,"v":28300,"usd":0.23968739}
{"ts":1752950220000,"o":118045.2,"h":118065.5,"l":118046.2,"c":118065.5,"v":29100,"usd":0.24650951}
{"ts":1752950280000,"o":118065.5,"h":118065.5,"l":118065.5,"c":118065.5,"v":0,"usd":0}
{"ts":1752950340000,"o":118065.5,"h":118065.5,"l":118065.5,"c":118065.5,"v":0,"usd":0}
{"ts":1752950400000,"o":118065.5,"h":118106,"l":118070.8,"c":118106,"v":52100,"usd":0.44117516}
{"ts":1752950460000,"o":118106,"h":118116.6,"l":118116.5,"c":118116.6,"v":137400,"usd":1.16325588}
{"ts":1752950520000,"o":118116.6,"h":118116.9,"l":118080,"c":118080.1,"v":70100,"usd":0.59349258}
{"ts":1752950580000,"o":118080.1,"h":118085.5,"l":118059.9,"c":118059.9,"v":188300,"usd":1.5948971}
{"ts":1752950640000,"o":118059.9,"h":118079.9,"l":118063.5,"c":118079.9,"v":70800,"usd":0.59965902}
{"ts":1752950700000,"o":118079.9,"h":118064.2,"l":118032.4,"c":118032.4,"v":139400,"usd":1.18078518}
{"ts":1752950760000,"o":118032.4,"h":118079.9,"l":118033,"c":118055.4,"v":136400,"usd":1.15514973}
{"ts":1752950820000,"o":118055.4,"h":118055.4,"l":118055.4,"c":118055.4,"v":38500,"usd":0.3261181}
{"ts":1752950880000,"o":118055.4,"h":118042.8,"l":117970.1,"c":117970.1,"v":29800,"usd":0.25251088}
{"ts":1752950940000,"o":117970.1,"h":117980,"l":117958.3,"c":117980,"v":111800,"usd":0.94774144}
{"ts":1752951000000,"o":117980,"h":117999.9,"l":117951.8,"c":117951.8,"v":149900,"usd":1.27066357}
{"ts":1752951060000,"o":117951.8,"h":117970.5,"l":117950.8,"c":117970.5,"v":6200,"usd":0.0525561}
{"ts":1752951120000,"o":117970.5,"h":117970.5,"l":117970.5,"c":117970.5,"v":0,"usd":0}
{"ts":1752951180000,"o":117970.5,"h":117998,"l":117971,"c":117980.7,"v":324500,"usd":2.75017963}
{"ts":1752951240000,"o":117980.7,"h":117999.9,"l":117972.8,"c":117972.8,"v":56800,"usd":0.48135785}
{"ts":1752951300000,"o":117972.8,"h":117987.5,"l":117972.8,"c":117981.7,"v":41800,"usd":0.35430322}
{"ts":1752951360000,"o":117981.7,"h":117981.6,"l":117961.3,"c":117961.3,"v":93600,"usd":0.79334469}
{"ts":1752951420000,"o":117961.3,"h":117961.3,"l":117961.3,"c":117961.3,"v":0,"usd":0}
{"ts":1752951480000,"o":117961.3,"h":117961.7,"l":117951,"c":117951,"v":181600,"usd":1.53952722}
{"ts":1752951540000,"o":117951,"h":117951,"l":117940,"c":117940,"v":78200,"usd":0.66303312}
{"ts":1752951600000,"o":117940,"h":117935.9,"l":117930,"c":117935.9,"v":61400,"usd":0.52064724}
{"ts":1752951660000,"o":117935.9,"h":117960,"l":117946.5,"c":117946.5,"v":1200,"usd":0.0101739}
{"ts":1752951720000,"o":117946.5,"h":117946.5,"l":117946.5,"c":117946.5,"v":1700,"usd":0.01441328}
{"ts":1752951780000,"o":117946.5,"h":118000,"l":117960,"c":118000,"v":25600,"usd":0.21700305}
{"ts":1752951840000,"o":118000,"h":118017.2,"l":117989.6,"c":117989.6,"v":290300,"usd":2.45984161}
{"ts":1752951900000,"o":117989.6,"h":117989.6,"l":117980,"c":117980,"v":49300,"usd":0.417836}
{"ts":1752951960000,"o":117980,"h":117980,"l":117954.5,"c":117954.6,"v":33900,"usd":0.28735706}
{"ts":1752952020000,"o":117954.6,"h":117954.5,"l":117822.4,"c":117822.4,"v":518000,"usd":4.39399893}
{"ts":1752952080000,"o":117822.4,"h":117864.2,"l":117779.1,"c":117809.6,"v":492400,"usd":4.17971301}
{"ts":1752952140000,"o":117809.6,"h":117819.8,"l":117795.9,"c":117803.8,"v":344600,"usd":2.92535607}
{"ts":1752952200000,"o":117803.8,"h":117810.3,"l":117752.4,"c":117772.1,"v":262000,"usd":2.22438566}
{"ts":1752952260000,"o":117772.1,"h":117779.8,"l":117766.9,"c":117779.8,"v":51200,"usd":0.43475218}
{"ts":1752952320000,"o":117779.8,"h":117779.7,"l":117677.5,"c":117733.9,"v":147700,"usd":1.25465028}
{"ts":1752952380000,"o":117733.9,"h":117793.2,"l":117728,"c":117793.2,"v":248400,"usd":2.1094038}
{"ts":1752952440000,"o":117793.2,"h":117819.7,"l":117798.7,"c":117819.7,"v":47800,"usd":0.40577198}
{"ts":1752952500000,"o":117819.7,"h":117854.7,"l":117820,"c":117839.9,"v":171000,"usd":1.45122163}
{"ts":1752952560000,"o":117839.9,"h":117878.1,"l":117820.1,"c":117878.1,"v":79500,"usd":0.67460745}
{"ts":1752952620000,"o":117878.1,"h":117884.7,"l":117881.7,"c":117884.7,"v":23000,"usd":0.19511108}
{"ts":1752952680000,"o":117884.7,"h":117899.6,"l":117899.6,"c":117899.6,"v":500,"usd":0.0042409}
{"ts":1752952740000,"o":117899.6,"h":117904.2,"l":117899.7,"c":117904.2,"v":107300,"usd":0.91009504}
{"ts":1752952800000,"o":117904.2,"h":117915.2,"l":117885.8,"c":117885.8,"v":74900,"usd":0.635223}
{"ts":1752952860000,"o":117885.8,"h":117880,"l":117858.1,"c":117880,"v":171200,"usd":1.45244977}
{"ts":1752952920000,"o":117880,"h":117900.1,"l":117870.1,"c":117870.1,"v":35900,"usd":0.30453461}
{"ts":1752952980000,"o":117870.1,"h":117930.1,"l":117870.1,"c":117888.2,"v":139500,"usd":1.18315451}
{"ts":1752953040000,"o":117888.2,"h":117899.9,"l":117881.6,"c":117899.9,"v":2300,"usd":0.01951075}
{"ts":1752953100000,"o":117899.9,"h":117899.9,"l":117899.9,"c":117899.9,"v":0,"usd":0}
{"ts":1752953160000,"o":117899.9,"h":117914.3,"l":117886.8,"c":117886.8,"v":119100,"usd":1.01014563}
{"ts":1752953220000,"o":117886.8,"h":117950.8,"l":117920,"c":117932.2,"v":85800,"usd":0.7274875}
{"ts":1752953280000,"o":117932.2,"h":117949.8,"l":117936,"c":117949.8,"v":123100,"usd":1.04366802}
{"ts":1752953340000,"o":117949.8,"h":117952.3,"l":117952.3,"c":117952.3,"v":2500,"usd":0.021195}
{"ts":1752953400000,"o":117952.3,"h":117952.3,"l":117952.3,"c":117952.3,"v":2500,"usd":0.021195}
{"ts":1752953460000,"o":117952.3,"h":117964.3,"l":117964.3,"c":117964.3,"v":200,"usd":0.00169542}
{"ts":1752953520000,"o":117964.3,"h":117976,"l":117976,"c":117976,"v":500,"usd":0.00423815}
{"ts":1752953580000,"o":117976,"h":117989.8,"l":117962.1,"c":117965.3,"v":130400,"usd":1.10521317}
{"ts":1752953640000,"o":117965.3,"h":117965.3,"l":117965.3,"c":117965.3,"v":0,"usd":0}
{"ts":1752953700000,"o":117965.3,"h":118013.4,"l":117997.5,"c":117997.5,"v":78300,"usd":0.66349832}
{"ts":1752953760000,"o":117997.5,"h":118017,"l":118004.2,"c":118017,"v":76500,"usd":0.64822326}
{"ts":1752953820000,"o":118017,"h":118060,"l":118020,"c":118046,"v":275600,"usd":2.33482656}
{"ts":1752953880000,"o":118046,"h":118088,"l":118080,"c":118088,"v":16500,"usd":0.13973495}
{"ts":1752953940000,"o":118088,"h":118087.9,"l":118069.4,"c":118082.6,"v":192900,"usd":1.63353984}
{"ts":1752954000000,"o":118082.6,"h":118099.9,"l":118099.9,"c":118099.9,"v":7500,"usd":0.0635055}
{"ts":1752954060000,"o":118099.9,"h":118100,"l":118099.9,"c":118100,"v":17500,"usd":0.1481795}
{"ts":1752954120000,"o":118100,"h":118105,"l":118100,"c":118105,"v":8700,"usd":0.0736663}
{"ts":1752954180000,"o":118105,"h":118212.2,"l":118116.6,"c":118180.7,"v":719200,"usd":6.08662979}
{"ts":1752954240000,"o":118180.7,"h":118240,"l":118181.6,"c":118234.2,"v":821500,"usd":6.94877129}
{"ts":1752954300000,"o":118234.2,"h":118228.9,"l":118192.2,"c":118211,"v":39500,"usd":0.33412626}
{"ts":1752954360000,"o":118211,"h":118210.9,"l":118184.5,"c":118200.8,"v":125900,"usd":1.06519122}
{"ts":1752954420000,"o":118200.8,"h":118180.1,"l":118100.1,"c":118121.8,"v":182200,"usd":1.54238257}
{"ts":1752954480000,"o":118121.8,"h":118137.9,"l":118080,"c":118085,"v":472000,"usd":3.99620595}
{"ts":1752954540000,"o":118085,"h":118110.5,"l":118100.1,"c":118100.1,"v":174300,"usd":1.47586366}
{"ts":1752954600000,"o":118100.1,"h":118110.6,"l":118110.6,"c":118110.6,"v":19100,"usd":0.16171206}
{"ts":1752954660000,"o":118110.6,"h":118147.5,"l":118129,"c":118147.5,"v":186100,"usd":1.57538112}
{"ts":1752954720000,"o":118147.5,"h":118147.4,"l":118130.2,"c":118130.2,"v":28700,"usd":0.24293768}
{"ts":1752954780000,"o":118130.2,"h":118153.3,"l":118120,"c":118120,"v":99200,"usd":0.83971572}
{"ts":1752954840000,"o":118120,"h":118100.1,"l":118080.4,"c":118080.4,"v":7100,"usd":0.06012036}
{"ts":1752954900000,"o":118080.4,"h":118109.9,"l":118080.5,"c":118109.9,"v":179100,"usd":1.51676145}
{"ts":1752954960000,"o":118109.9,"h":118128.9,"l":118103.1,"c":118128.9,"v":103500,"usd":0.87629806}
{"ts":1752955020000,"o":118128.9,"h":118140.7,"l":118086.4,"c":118096.1,"v":129100,"usd":1.09308003}
{"ts":1752955080000,"o":118096.1,"h":118108.6,"l":118080.7,"c":118108.6,"v":11700,"usd":0.09908287}
{"ts":1752955140000,"o":118108.6,"h":118108.6,"l":118084.7,"c":118084.7,"v":7100,"usd":0.06011462}
{"ts":1752955200000,"o":118084.7,"h":118100.2,"l":118100.2,"c":118100.2,"v":57000,"usd":0.4826418}
{"ts":1752955260000,"o":118100.2,"h":118108.3,"l":118081,"c":118092,"v":60600,"usd":0.51319276}
{"ts":1752955320000,"o":118092,"h":118091.9,"l":118070,"c":118070,"v":100100,"usd":0.84770888}
{"ts":1752955380000,"o":118070,"h":118070,"l":118070,"c":118070,"v":1800,"usd":0.01524528}
{"ts":1752955440000,"o":118070,"h":118080,"l":118060,"c":118080,"v":195600,"usd":1.6567733}
{"ts":1752955500000,"o":118080,"h":118095.8,"l":118066.2,"c":118095.8,"v":95100,"usd":0.80535669}
{"ts":1752955560000,"o":118095.8,"h":118140.7,"l":118084.9,"c":118120.1,"v":37300,"usd":0.31579655}
{"ts":1752955620000,"o":118120.1,"h":118160,"l":118121.2,"c":118160,"v":80500,"usd":0.68135946}
{"ts":1752955680000,"o":118160,"h":118239.7,"l":118176.9,"c":118230.9,"v":339000,"usd":2.8679437}
{"ts":1752955740000,"o":118230.9,"h":118259.8,"l":118180.7,"c":118180.7,"v":145400,"usd":1.2298097}
{"ts":1752955800000,"o":118180.7,"h":118190,"l":118153.6,"c":118153.7,"v":23600,"usd":0.19970115}
{"ts":1752955860000,"o":118153.7,"h":118174.4,"l":118132.4,"c":118140.8,"v":6500,"usd":0.05501751}
{"ts":1752955920000,"o":118140.8,"h":118168.5,"l":118140.9,"c":118168.5,"v":76200,"usd":0.64496562}
{"ts":1752955980000,"o":118168.5,"h":118140.8,"l":118140.8,"c":118140.8,"v":2500,"usd":0.02116125}
{"ts":1752956040000,"o":118140.8,"h":118140.9,"l":118111.1,"c":118111.3,"v":290800,"usd":2.46163994}
{"ts":1752956100000,"o":118111.3,"h":118111.3,"l":118111.3,"c":118111.3,"v":50000,"usd":0.42333}
{"ts":1752956160000,"o":118111.3,"h":118111.3,"l":118060,"c":118060,"v":188200,"usd":1.59382246}
{"ts":1752956220000,"o":118060,"h":118050.1,"l":118031.9,"c":118050.1,"v":78700,"usd":0.66673623}
{"ts":1752956280000,"o":118050.1,"h":118050,"l":118010,"c":118010,"v":31900,"usd":0.27028146}
{"ts":1752956340000,"o":118010,"h":118000.1,"l":117984.5,"c":117984.5,"v":28900,"usd":0.24492684}
{"ts":1752956400000,"o":117984.5,"h":118040,"l":117984.6,"c":118040,"v":41500,"usd":0.35169972}
{"ts":1752956460000,"o":118040,"h":118047.6,"l":118040,"c":118047.5,"v":61800,"usd":0.5235506}
{"ts":1752956520000,"o":118047.5,"h":118039.9,"l":118010.1,"c":118039.9,"v":6800,"usd":0.05762162}
{"ts":1752956580000,"o":118039.9,"h":118036.8,"l":118036.8,"c":118036.8,"v":300,"usd":0.00254157}
{"ts":1752956640000,"o":118036.8,"h":118036.8,"l":118036.8,"c":118036.8,"v":3800,"usd":0.03219322}
{"ts":1752956700000,"o":118036.8,"h":118060,"l":118027.2,"c":118060,"v":51200,"usd":0.43376715}
{"ts":1752956760000,"o":118060,"h":118073.4,"l":118040,"c":118040,"v":136300,"usd":1.15441587}
{"ts":1752956820000,"o":118040,"h":118053.4,"l":118053.4,"c":118053.4,"v":400,"usd":0.00338828}
{"ts":1752956880000,"o":118053.4,"h":118080.3,"l":118053.5,"c":118080.2,"v":102100,"usd":0.86468931}
{"ts":1752956940000,"o":118080.2,"h":118099.9,"l":118080.3,"c":118099.9,"v":8300,"usd":0.07028754}
{"ts":1752957000000,"o":118099.9,"h":118099.9,"l":118099.9,"c":118099.9,"v":200,"usd":0.00169348}
{"ts":1752957060000,"o":118099.9,"h":118099.9,"l":118099.9,"c":118099.9,"v":200,"usd":0.00169348}
{"ts":1752957120000,"o":118099.9,"h":118099.9,"l":118059.7,"c":118059.7,"v":197200,"usd":1.66987814}
{"ts":1752957180000,"o":118059.7,"h":118059.7,"l":118059.7,"c":118059.7,"v":0,"usd":0}
{"ts":1752957240000,"o":118059.7,"h":118059.7,"l":118059.7,"c":118059.7,"v":11800,"usd":0.09994954}
{"ts":1752957300000,"o":118059.7,"h":118050.1,"l":118050,"c":118050,"v":7300,"usd":0.0618383}
{"ts":1752957360000,"o":118050,"h":118099.9,"l":118050.1,"c":118099.9,"v":32500,"usd":0.27530532}
{"ts":1752957420000,"o":118099.9,"h":118060,"l":118040.1,"c":118040.1,"v":11300,"usd":0.09571558}
{"ts":1752957480000,"o":118040.1,"h":118076.9,"l":118040.1,"c":118074.4,"v":115700,"usd":0.98012029}
{"ts":1752957540000,"o":118074.4,"h":118054.1,"l":118054.1,"c":118054.1,"v":300,"usd":0.00254121}
{"ts":1752957600000,"o":118054.1,"h":118054,"l":118047.7,"c":118047.8,"v":32900,"usd":0.2786995}
{"ts":1752957660000,"o":118047.8,"h":118092.6,"l":118072.8,"c":118092.6,"v":4300,"usd":0.03641515}
{"ts":1752957720000,"o":118092.6,"h":118066.3,"l":118066.3,"c":118066.3,"v":27800,"usd":0.23546044}
{"ts":1752957780000,"o":118066.3,"h":118066.2,"l":118060.1,"c":118066.2,"v":12500,"usd":0.10587855}
{"ts":1752957840000,"o":118066.2,"h":118086.6,"l":118060.1,"c":118086.6,"v":28300,"usd":0.23970102}
{"ts":1752957900000,"o":118086.6,"h":118068.3,"l":118068.2,"c":118068.3,"v":5800,"usd":0.04912426}
{"ts":1752957960000,"o":118068.3,"h":118068.3,"l":118051,"c":118051,"v":77800,"usd":0.65900242}
{"ts":1752958020000,"o":118051,"h":118066.7,"l":118050.1,"c":118056.9,"v":209900,"usd":1.7780322}
{"ts":1752958080000,"o":118056.9,"h":118060.1,"l":118060.1,"c":118060.1,"v":7100,"usd":0.06013913}
{"ts":1752958140000,"o":118060.1,"h":118118.5,"l":118060.1,"c":118118.5,"v":95700,"usd":0.81032199}
{"ts":1752958200000,"o":118118.5,"h":118129.1,"l":118106,"c":118129,"v":26600,"usd":0.22521622}
{"ts":1752958260000,"o":118129,"h":118153.4,"l":118129,"c":118135,"v":64800,"usd":0.54846199}
{"ts":1752958320000,"o":118135,"h":118120,"l":118110.1,"c":118110.1,"v":11900,"usd":0.10075359}
{"ts":1752958380000,"o":118110.1,"h":118124.4,"l":118123.6,"c":118124.4,"v":7800,"usd":0.06603246}
{"ts":1752958440000,"o":118124.4,"h":118190,"l":118078.8,"c":118078.8,"v":375500,"usd":3.1778177}
{"ts":1752958500000,"o":118078.8,"h":118096.3,"l":118083.4,"c":118090.1,"v":11600,"usd":0.09823022}
{"ts":1752958560000,"o":118090.1,"h":118120.5,"l":118070.1,"c":118070.1,"v":3900,"usd":0.03302685}
{"ts":1752958620000,"o":118070.1,"h":118070.1,"l":118008.1,"c":118020.1,"v":131200,"usd":1.11150209}
{"ts":1752958680000,"o":118020.1,"h":118020,"l":117894.3,"c":117894.3,"v":285500,"usd":2.42033547}
{"ts":1752958740000,"o":117894.3,"h":117887.1,"l":117822.4,"c":117839.9,"v":350200,"usd":2.97103401}
{"ts":1752958800000,"o":117839.9,"h":117839.3,"l":117784.1,"c":117821,"v":177900,"usd":1.51003912}
{"ts":1752958860000,"o":117821,"h":117813,"l":117801.5,"c":117808.9,"v":43900,"usd":0.37263809}
{"ts":1752958920000,"o":117808.9,"h":117900,"l":117801.5,"c":117900,"v":159000,"usd":1.34956192}
{"ts":1752958980000,"o":117900,"h":117900,"l":117840,"c":117840,"v":147100,"usd":1.2478124}
{"ts":1752959040000,"o":117840,"h":117879.9,"l":117820,"c":117820,"v":309300,"usd":2.62436204}
{"ts":1752959100000,"o":117820,"h":117810,"l":117788.5,"c":117788.5,"v":15200,"usd":0.12904291}
{"ts":1752959160000,"o":117788.5,"h":117805,"l":117779.9,"c":117805,"v":178600,"usd":1.51630285}
{"ts":1752959220000,"o":117805,"h":117853,"l":117808.3,"c":117853,"v":104600,"usd":0.88779753}
{"ts":1752959280000,"o":117853,"h":117852.9,"l":117847.4,"c":117847.4,"v":279500,"usd":2.37166908}
{"ts":1752959340000,"o":117847.4,"h":117900,"l":117821.7,"c":117900,"v":213000,"usd":1.807709}
{"ts":1752959400000,"o":117900,"h":117916,"l":117870,"c":117870,"v":161900,"usd":1.37311033}
{"ts":1752959460000,"o":117870,"h":117920,"l":117860.1,"c":117920,"v":139800,"usd":1.18605323}
{"ts":1752959520000,"o":117920,"h":117934.7,"l":117901.6,"c":117908.3,"v":182800,"usd":1.5500375}
{"ts":1752959580000,"o":117908.3,"h":117933.3,"l":117753.6,"c":117753.6,"v":297500,"usd":2.52469524}
{"ts":1752959640000,"o":117753.6,"h":117782,"l":117677.7,"c":117677.8,"v":972300,"usd":8.25995636}
{"ts":1752959700000,"o":117677.8,"h":117698.6,"l":117627.1,"c":117690,"v":674500,"usd":5.73233996}
{"ts":1752959760000,"o":117690,"h":117775.2,"l":117671.4,"c":117775.2,"v":70000,"usd":0.59475964}
{"ts":1752959820000,"o":117775.2,"h":117780,"l":117720,"c":117720,"v":247100,"usd":2.09833738}
{"ts":1752959880000,"o":117720,"h":117682,"l":117611.3,"c":117611.3,"v":170600,"usd":1.45006337}
{"ts":1752959940000,"o":117611.3,"h":117625.4,"l":117600.5,"c":117600.5,"v":243700,"usd":2.07203549}
{"ts":1752960000000,"o":117600.5,"h":117632.7,"l":117500,"c":117560.1,"v":462400,"usd":3.93351686}
{"ts":1752960060000,"o":117560.1,"h":117680.2,"l":117537.3,"c":117633.3,"v":212400,"usd":1.80567365}
{"ts":1752960120000,"o":117633.3,"h":117659.4,"l":117500.1,"c":117520.9,"v":45600,"usd":0.38789765}
{"ts":1752960180000,"o":117520.9,"h":117520.9,"l":117463.7,"c":117485.7,"v":298600,"usd":2.54168545}
{"ts":1752960240000,"o":117485.7,"h":117520,"l":117444.2,"c":117513.9,"v":540600,"usd":4.60150128}
{"ts":1752960300000,"o":117513.9,"h":117513.8,"l":117396.8,"c":117396.8,"v":235500,"usd":2.00509952}
{"ts":1752960360000,"o":117396.8,"h":117468.9,"l":117332.7,"c":117396.2,"v":529000,"usd":4.50647841}
{"ts":1752960420000,"o":117396.2,"h":117532.6,"l":117369.4,"c":117427.8,"v":465300,"usd":3.96179905}
{"ts":1752960480000,"o":117427.8,"h":117519.4,"l":117427.9,"c":117478.1,"v":89700,"usd":0.76352896}
{"ts":1752960540000,"o":117478.1,"h":117620,"l":117486.5,"c":117615.8,"v":193800,"usd":1.64855697}
{"ts":1752960600000,"o":117615.8,"h":117779.8,"l":117615.9,"c":117779.8,"v":137600,"usd":1.16895408}
{"ts":1752960660000,"o":117779.8,"h":117761,"l":117556.1,"c":117585.9,"v":486500,"usd":4.13617708}
{"ts":1752960720000,"o":117585.9,"h":117576.3,"l":117496,"c":117520.1,"v":132300,"usd":1.12571266}
{"ts":1752960780000,"o":117520.1,"h":117564.2,"l":117500.4,"c":117523.1,"v":175300,"usd":1.49131438}
{"ts":1752960840000,"o":117523.1,"h":117580.6,"l":117510,"c":117580.6,"v":108800,"usd":0.92566117}
{"ts":1752960900000,"o":117580.6,"h":117629.9,"l":117580.1,"c":117629.9,"v":91400,"usd":0.77721371}
{"ts":1752960960000,"o":117629.9,"h":117667.6,"l":117593.1,"c":117667.6,"v":82300,"usd":0.69972231}
{"ts":1752961020000,"o":117667.6,"h":117719.9,"l":117666.5,"c":117691.8,"v":116900,"usd":0.99326634}
{"ts":1752961080000,"o":117691.8,"h":117691.8,"l":117600.1,"c":117624.9,"v":88000,"usd":0.74781232}
{"ts":1752961140000,"o":117624.9,"h":117646.3,"l":117610.1,"c":117610.1,"v":201700,"usd":1.71455893}
{"ts":1752961200000,"o":117610.1,"h":117680,"l":117610.1,"c":117680,"v":70500,"usd":0.59930388}
{"ts":1752961260000,"o":117680,"h":117699.9,"l":117618.6,"c":117618.7,"v":173500,"usd":1.47447824}
{"ts":1752961320000,"o":117618.7,"h":117618.7,"l":117618.7,"c":117618.7,"v":3900,"usd":0.0331578}
{"ts":1752961380000,"o":117618.7,"h":117618.7,"l":117618.7,"c":117618.7,"v":1900,"usd":0.0161538}
{"ts":1752961440000,"o":117618.7,"h":117618.7,"l":117580.1,"c":117580.1,"v":112000,"usd":0.95225245}
{"ts":1752961500000,"o":117580.1,"h":117580,"l":117580,"c":117580,"v":4200,"usd":0.03572016}
{"ts":1752961560000,"o":117580,"h":117610.4,"l":117580,"c":117610.4,"v":120200,"usd":1.02219357}
{"ts":1752961620000,"o":117610.4,"h":117662.8,"l":117580.1,"c":117662.8,"v":393400,"usd":3.34460256}
{"ts":1752961680000,"o":117662.8,"h":117665.5,"l":117644.4,"c":117665.5,"v":7600,"usd":0.06459774}
{"ts":1752961740000,"o":117665.5,"h":117674.9,"l":117674.8,"c":117674.9,"v":1700,"usd":0.0144466}
{"ts":1752961800000,"o":117674.9,"h":117680,"l":117674.9,"c":117680,"v":90000,"usd":0.76481536}
{"ts":1752961860000,"o":117680,"h":117719.9,"l":117693.2,"c":117693.3,"v":73000,"usd":0.62015179}
{"ts":1752961920000,"o":117693.3,"h":117734.6,"l":117710.9,"c":117717.1,"v":119100,"usd":1.0116886}
{"ts":1752961980000,"o":117717.1,"h":117717.1,"l":117717.1,"c":117717.1,"v":0,"usd":0}
{"ts":1752962040000,"o":117717.1,"h":117815.9,"l":117717.1,"c":117788.6,"v":838000,"usd":7.11623818}
{"ts":1752962100000,"o":117788.6,"h":117788.5,"l":117770,"c":117770,"v":206000,"usd":1.74895152}
{"ts":1752962160000,"o":117770,"h":117788.5,"l":117730.1,"c":117788.4,"v":99200,"usd":0.8425234}
{"ts":1752962220000,"o":117788.4,"h":117788.4,"l":117788.4,"c":117788.4,"v":6400,"usd":0.05433472}
{"ts":1752962280000,"o":117788.4,"h":117788.4,"l":117788.4,"c":117788.4,"v":0,"usd":0}
{"ts":1752962340000,"o":117788.4,"h":117847.7,"l":117788.4,"c":117847.7,"v":106400,"usd":0.90323501}
{"ts":1752962400000,"o":117847.7,"h":117830.2,"l":117800,"c":117800,"v":146600,"usd":1.24419956}
{"ts":1752962460000,"o":117800,"h":117790,"l":117740,"c":117740,"v":59500,"usd":0.50527378}
{"ts":1752962520000,"o":117740,"h":117738.2,"l":117700.1,"c":117725.4,"v":329600,"usd":2.79963813}
{"ts":1752962580000,"o":117725.4,"h":117717.8,"l":117644.4,"c":117671.4,"v":236200,"usd":2.00705264}
{"ts":1752962640000,"o":117671.4,"h":117702.4,"l":117684,"c":117684,"v":108200,"usd":0.91937684}
{"ts":1752962700000,"o":117684,"h":117680.1,"l":117644.3,"c":117644.3,"v":28000,"usd":0.23795216}
{"ts":1752962760000,"o":117644.3,"h":117680,"l":117620.1,"c":117680,"v":161200,"usd":1.37047205}
{"ts":1752962820000,"o":117680,"h":117730.1,"l":117698.6,"c":117730.1,"v":72000,"usd":0.61169963}
{"ts":1752962880000,"o":117730.1,"h":117735.8,"l":117700.4,"c":117700.4,"v":80500,"usd":0.68376377}
{"ts":1752962940000,"o":117700.4,"h":117740.1,"l":117700.7,"c":117740.1,"v":15600,"usd":0.13252807}
{"ts":1752963000000,"o":117740.1,"h":117760,"l":117732.8,"c":117760,"v":207000,"usd":1.7579998}
{"ts":1752963060000,"o":117760,"h":117800.1,"l":117767.3,"c":117800.1,"v":124900,"usd":1.06046813}
{"ts":1752963120000,"o":117800.1,"h":117857.5,"l":117800.1,"c":117857.5,"v":96900,"usd":0.82233283}
{"ts":1752963180000,"o":117857.5,"h":117869,"l":117810.4,"c":117857.8,"v":275000,"usd":2.33377996}
{"ts":1752963240000,"o":117857.8,"h":117868.9,"l":117833.3,"c":117851.4,"v":17500,"usd":0.14849729}
{"ts":1752963300000,"o":117851.4,"h":117851.4,"l":117832.4,"c":117851.4,"v":9400,"usd":0.07976455}
{"ts":1752963360000,"o":117851.4,"h":117851.3,"l":117830.1,"c":117830.1,"v":4500,"usd":0.038184}
{"ts":1752963420000,"o":117830.1,"h":117830.1,"l":117823.2,"c":117829.8,"v":53400,"usd":0.4532199}
{"ts":1752963480000,"o":117829.8,"h":117856.6,"l":117829.8,"c":117856.6,"v":142700,"usd":1.21106522}
{"ts":1752963540000,"o":117856.6,"h":117869,"l":117856.6,"c":117869,"v":135400,"usd":1.1487838}
{"ts":1752963600000,"o":117869,"h":117889.2,"l":117874,"c":117885.8,"v":93800,"usd":0.79568994}
{"ts":1752963660000,"o":117885.8,"h":117885.8,"l":117870.1,"c":117885.8,"v":1900,"usd":0.01611864}
{"ts":1752963720000,"o":117885.8,"h":117870,"l":117784.9,"c":117784.9,"v":425300,"usd":3.60908655}
{"ts":1752963780000,"o":117784.9,"h":117808.3,"l":117784.9,"c":117808.3,"v":500,"usd":0.00424454}
{"ts":1752963840000,"o":117808.3,"h":117820,"l":117808.3,"c":117820,"v":2700,"usd":0.02291734}
{"ts":1752963900000,"o":117820,"h":117870.9,"l":117830,"c":117840.1,"v":100200,"usd":0.8501612}
{"ts":1752963960000,"o":117840.1,"h":117850.2,"l":117849.7,"c":117850.2,"v":21100,"usd":0.17904187}
{"ts":1752964020000,"o":117850.2,"h":117850.2,"l":117806.8,"c":117806.9,"v":357900,"usd":3.03704035}
{"ts":1752964080000,"o":117806.9,"h":117846.4,"l":117806.9,"c":117846.4,"v":77400,"usd":0.65693244}
{"ts":1752964140000,"o":117846.4,"h":117846.4,"l":117846.4,"c":117846.4,"v":13500,"usd":0.1145556}
{"ts":1752964200000,"o":117846.4,"h":117851.8,"l":117810,"c":117810,"v":23700,"usd":0.20112326}
{"ts":1752964260000,"o":117810,"h":117806.5,"l":117800.9,"c":117806.5,"v":107800,"usd":0.9151017}
{"ts":1752964320000,"o":117806.5,"h":117820,"l":117790.1,"c":117820,"v":113400,"usd":0.96269242}
{"ts":1752964380000,"o":117820,"h":117828.9,"l":117828.9,"c":117828.9,"v":24800,"usd":0.21047512}
{"ts":1752964440000,"o":117828.9,"h":117853,"l":117804.7,"c":117804.7,"v":212700,"usd":1.80502235}
{"ts":1752964500000,"o":117804.7,"h":117824,"l":117818.1,"c":117824,"v":2300,"usd":0.01952071}
{"ts":1752964560000,"o":117824,"h":117841.8,"l":117841.8,"c":117841.8,"v":200,"usd":0.0016972}
{"ts":1752964620000,"o":117841.8,"h":117841.8,"l":117841.8,"c":117841.8,"v":10300,"usd":0.0874058}
{"ts":1752964680000,"o":117841.8,"h":117841.8,"l":117841.8,"c":117841.8,"v":0,"usd":0}
{"ts":1752964740000,"o":117841.8,"h":117841.7,"l":117841.7,"c":117841.7,"v":14000,"usd":0.118804}
{"ts":1752964800000,"o":117841.7,"h":117831.4,"l":117790.1,"c":117831.4,"v":114900,"usd":0.97535862}
{"ts":1752964860000,"o":117831.4,"h":117848.6,"l":117827.7,"c":117848.6,"v":4700,"usd":0.03988659}
{"ts":1752964920000,"o":117848.6,"h":117916.4,"l":117848.7,"c":117916.4,"v":82200,"usd":0.69716922}
{"ts":1752964980000,"o":117916.4,"h":117929,"l":117900.1,"c":117903.1,"v":221600,"usd":1.87922477}
{"ts":1752965040000,"o":117903.1,"h":117934.5,"l":117904.3,"c":117934.5,"v":112100,"usd":0.95059632}
{"ts":1752965100000,"o":117934.5,"h":117934.4,"l":117916.9,"c":117933.2,"v":45600,"usd":0.38670346}
{"ts":1752965160000,"o":117933.2,"h":117933.3,"l":117933.2,"c":117933.2,"v":10000,"usd":0.084794}
{"ts":1752965220000,"o":117933.2,"h":117917.3,"l":117898.8,"c":117898.8,"v":54800,"usd":0.4648001}
{"ts":1752965280000,"o":117898.8,"h":117899.9,"l":117894.9,"c":117899.9,"v":73500,"usd":0.62341392}
{"ts":1752965340000,"o":117899.9,"h":117917.3,"l":117897.8,"c":117897.8,"v":6300,"usd":0.05342973}
{"ts":1752965400000,"o":117897.8,"h":117917.3,"l":117917.3,"c":117917.3,"v":1800,"usd":0.0152649}
{"ts":1752965460000,"o":117917.3,"h":117919.9,"l":117917.3,"c":117917.3,"v":5100,"usd":0.04325013}
{"ts":1752965520000,"o":117917.3,"h":117911.1,"l":117911.1,"c":117911.1,"v":100,"usd":0.0008481}
{"ts":1752965580000,"o":117911.1,"h":117911.1,"l":117911.1,"c":117911.1,"v":100,"usd":0.0008481}
{"ts":1752965640000,"o":117911.1,"h":117939.6,"l":117911.1,"c":117939.6,"v":172000,"usd":1.45842261}
{"ts":1752965700000,"o":117939.6,"h":117939.9,"l":117934,"c":117934,"v":27900,"usd":0.23656211}
{"ts":1752965760000,"o":117934,"h":117939.9,"l":117908.3,"c":117913.1,"v":24500,"usd":0.20777532}
{"ts":1752965820000,"o":117913.1,"h":117910.9,"l":117901,"c":117901,"v":54300,"usd":0.4605408}
{"ts":1752965880000,"o":117901,"h":117901,"l":117901,"c":117901,"v":0,"usd":0}
{"ts":1752965940000,"o":117901,"h":117905.4,"l":117863.5,"c":117899.9,"v":239600,"usd":2.03256576}
{"ts":1752966000000,"o":117899.9,"h":117891.7,"l":117877.3,"c":117877.3,"v":600,"usd":0.00508994}
{"ts":1752966060000,"o":117877.3,"h":117877.3,"l":117877.3,"c":117877.3,"v":1000,"usd":0.0084834}
{"ts":1752966120000,"o":117877.3,"h":117870.5,"l":117840,"c":117840,"v":32100,"usd":0.27240051}
{"ts":1752966180000,"o":117840,"h":117852.4,"l":117823.5,"c":117852.4,"v":202500,"usd":1.71867143}
{"ts":1752966240000,"o":117852.4,"h":117860,"l":117860,"c":117860,"v":7600,"usd":0.06448296}
{"ts":1752966300000,"o":117860,"h":117872,"l":117860,"c":117872,"v":5400,"usd":0.0458138}
{"ts":1752966360000,"o":117872,"h":117900,"l":117880,"c":117895.4,"v":7800,"usd":0.06615916}
{"ts":1752966420000,"o":117895.4,"h":117895.4,"l":117895.4,"c":117895.4,"v":0,"usd":0}
{"ts":1752966480000,"o":117895.4,"h":117935.3,"l":117916.9,"c":117935.3,"v":72000,"usd":0.61059243}
{"ts":1752966540000,"o":117935.3,"h":117939.9,"l":117917.4,"c":117917.4,"v":32000,"usd":0.27133666}
{"ts":1752966600000,"o":117917.4,"h":117917.4,"l":117917.4,"c":117917.4,"v":0,"usd":0}
{"ts":1752966660000,"o":117917.4,"h":117917.3,"l":117890,"c":117890,"v":16900,"usd":0.14332326}
{"ts":1752966720000,"o":117890,"h":117904.9,"l":117891.8,"c":117904.9,"v":3900,"usd":0.03307859}
{"ts":1752966780000,"o":117904.9,"h":117936.9,"l":117904.8,"c":117936.9,"v":100900,"usd":0.85566565}
{"ts":1752966840000,"o":117936.9,"h":117979.7,"l":117939.9,"c":117948.6,"v":153100,"usd":1.29789007}
{"ts":1752966900000,"o":117948.6,"h":118041.2,"l":117948.6,"c":117995.8,"v":333000,"usd":2.82180345}
{"ts":1752966960000,"o":117995.8,"h":117995.9,"l":117942.4,"c":117949.4,"v":174400,"usd":1.47838525}
{"ts":1752967020000,"o":117949.4,"h":117958.3,"l":117945.5,"c":117951.9,"v":22100,"usd":0.18737067}
{"ts":1752967080000,"o":117951.9,"h":117951.8,"l":117900,"c":117904.7,"v":207800,"usd":1.76241514}
{"ts":1752967140000,"o":117904.7,"h":117920,"l":117920,"c":117920,"v":4600,"usd":0.03900938}
{"ts":1752967200000,"o":117920,"h":117920,"l":117920,"c":117920,"v":0,"usd":0}
{"ts":1752967260000,"o":117920,"h":117900,"l":117876.8,"c":117876.8,"v":42600,"usd":0.36136206}
{"ts":1752967320000,"o":117876.8,"h":117870.9,"l":117850,"c":117870.9,"v":180500,"usd":1.53159048}
{"ts":1752967380000,"o":117870.9,"h":117880,"l":117880,"c":117880,"v":500,"usd":0.0042416}
{"ts":1752967440000,"o":117880,"h":117863,"l":117852.7,"c":117852.7,"v":112700,"usd":0.95626444}
{"ts":1752967500000,"o":117852.7,"h":117850.1,"l":117850,"c":117850.1,"v":46600,"usd":0.39541964}
{"ts":1752967560000,"o":117850.1,"h":117874.7,"l":117840.1,"c":117840.1,"v":22100,"usd":0.1875353}
{"ts":1752967620000,"o":117840.1,"h":117840,"l":117823.7,"c":117823.8,"v":108100,"usd":0.91736104}
{"ts":1752967680000,"o":117823.8,"h":117885.3,"l":117823.7,"c":117885.3,"v":60100,"usd":0.50996224}
{"ts":1752967740000,"o":117885.3,"h":117885.2,"l":117868.5,"c":117868.5,"v":3300,"usd":0.02799648}
{"ts":1752967800000,"o":117868.5,"h":117876,"l":117876,"c":117876,"v":500,"usd":0.00424175}
{"ts":1752967860000,"o":117876,"h":117899.9,"l":117876,"c":117899.9,"v":4500,"usd":0.03817524}
{"ts":1752967920000,"o":117899.9,"h":117929.1,"l":117900,"c":117929.1,"v":6400,"usd":0.05427284}
{"ts":1752967980000,"o":117929.1,"h":117929.1,"l":117929.1,"c":117929.1,"v":0,"usd":0}
{"ts":1752968040000,"o":117929.1,"h":117921.7,"l":117921.7,"c":117921.7,"v":6600,"usd":0.05596932}
{"ts":1752968100000,"o":117921.7,"h":117963.9,"l":117940,"c":117963.9,"v":85700,"usd":0.72656758}
{"ts":1752968160000,"o":117963.9,"h":118013.9,"l":117963.9,"c":118003.4,"v":142900,"usd":1.21098444}
{"ts":1752968220000,"o":118003.4,"h":118008,"l":117970,"c":117970,"v":258800,"usd":2.19332485}
{"ts":1752968280000,"o":117970,"h":117979.4,"l":117944.7,"c":117944.7,"v":115800,"usd":0.98160045}
{"ts":1752968340000,"o":117944.7,"h":117944.6,"l":117900.1,"c":117900.1,"v":114000,"usd":0.96686019}
{"ts":1752968400000,"o":117900.1,"h":117900,"l":117890.1,"c":117890.1,"v":80200,"usd":0.6802454}
{"ts":1752968460000,"o":117890.1,"h":117939.9,"l":117920,"c":117939.9,"v":44100,"usd":0.37398109}
{"ts":1752968520000,"o":117939.9,"h":117913.3,"l":117876.7,"c":117876.7,"v":147600,"usd":1.25203822}
{"ts":1752968580000,"o":117876.7,"h":117876.8,"l":117876.8,"c":117876.8,"v":82600,"usd":0.70072884}
{"ts":1752968640000,"o":117876.8,"h":117893.8,"l":117876.8,"c":117887.1,"v":12300,"usd":0.10434539}
{"ts":1752968700000,"o":117887.1,"h":117887,"l":117887,"c":117887,"v":4000,"usd":0.0339308}
{"ts":1752968760000,"o":117887,"h":117887.1,"l":117887.1,"c":117887.1,"v":100,"usd":0.00084827}
{"ts":1752968820000,"o":117887.1,"h":117919.9,"l":117870.1,"c":117919.9,"v":122200,"usd":1.03668963}
{"ts":1752968880000,"o":117919.9,"h":117914,"l":117893.2,"c":117893.2,"v":600,"usd":0.00508893}
{"ts":1752968940000,"o":117893.2,"h":117940,"l":117893.2,"c":117940,"v":96800,"usd":0.82107102}
{"ts":1752969000000,"o":117940,"h":117940,"l":117940,"c":117940,"v":0,"usd":0}
{"ts":1752969060000,"o":117940,"h":117920,"l":117898.2,"c":117898.3,"v":30600,"usd":0.25953648}
{"ts":1752969120000,"o":117898.3,"h":117915.7,"l":117904.1,"c":117911.1,"v":75800,"usd":0.64283341}
{"ts":1752969180000,"o":117911.1,"h":117945.8,"l":117934.6,"c":117945.8,"v":31800,"usd":0.26962062}
{"ts":1752969240000,"o":117945.8,"h":117959.9,"l":117923.5,"c":117923.5,"v":131500,"usd":1.1149367}
{"ts":1752969300000,"o":117923.5,"h":117920.1,"l":117920.1,"c":117920.1,"v":134600,"usd":1.14144838}
{"ts":1752969360000,"o":117920.1,"h":117952.8,"l":117952.7,"c":117952.7,"v":13100,"usd":0.1110618}
{"ts":1752969420000,"o":117952.7,"h":117952.8,"l":117952.8,"c":117952.8,"v":2000,"usd":0.016956}
{"ts":1752969480000,"o":117952.8,"h":117967.8,"l":117952.8,"c":117967.8,"v":91100,"usd":0.77231078}
{"ts":1752969540000,"o":117967.8,"h":117967.8,"l":117967.8,"c":117967.8,"v":0,"usd":0}
{"ts":1752969600000,"o":117967.8,"h":117973.3,"l":117940,"c":117940,"v":34200,"usd":0.28992544}
{"ts":1752969660000,"o":117940,"h":117949.9,"l":117921.5,"c":117949.9,"v":154700,"usd":1.31187754}
{"ts":1752969720000,"o":117949.9,"h":117933,"l":117920,"c":117920,"v":23800,"usd":0.20181941}
{"ts":1752969780000,"o":117920,"h":117940,"l":117917.7,"c":117917.7,"v":43900,"usd":0.37228065}
{"ts":1752969840000,"o":117917.7,"h":117917.7,"l":117917.7,"c":117917.7,"v":0,"usd":0}
{"ts":1752969900000,"o":117917.7,"h":117911.9,"l":117887.4,"c":117887.4,"v":97300,"usd":0.8253324}
{"ts":1752969960000,"o":117887.4,"h":117880.1,"l":117870,"c":117870,"v":51300,"usd":0.4351883}
{"ts":1752970020000,"o":117870,"h":117877.2,"l":117864.1,"c":117877.2,"v":124000,"usd":1.05204131}
{"ts":1752970080000,"o":117877.2,"h":117877.1,"l":117864.1,"c":117864.1,"v":111800,"usd":0.94849038}
{"ts":1752970140000,"o":117864.1,"h":117860,"l":117832.6,"c":117844.1,"v":92500,"usd":0.78487174}
{"ts":1752970200000,"o":117844.1,"h":117844.1,"l":117823.9,"c":117823.9,"v":195700,"usd":1.66078782}
{"ts":1752970260000,"o":117823.9,"h":117823.9,"l":117800.1,"c":117822.4,"v":26500,"usd":0.22492772}
{"ts":1752970320000,"o":117822.4,"h":117822.3,"l":117800,"c":117800,"v":51500,"usd":0.437131}
{"ts":1752970380000,"o":117800,"h":117790.7,"l":117790,"c":117790,"v":72000,"usd":0.61125122}
{"ts":1752970440000,"o":117790,"h":117822.2,"l":117781.3,"c":117800.8,"v":72200,"usd":0.61282541}
{"ts":1752970500000,"o":117800.8,"h":117822.2,"l":117800,"c":117800,"v":62500,"usd":0.53046948}
{"ts":1752970560000,"o":117800,"h":117800,"l":117800,"c":117800,"v":0,"usd":0}
{"ts":1752970620000,"o":117800,"h":117800.4,"l":117790,"c":117800.4,"v":140300,"usd":1.1910706}
{"ts":1752970680000,"o":117800.4,"h":117860,"l":117820,"c":117860,"v":55400,"usd":0.47006632}
{"ts":1752970740000,"o":117860,"h":117879.9,"l":117828.4,"c":117879.9,"v":423300,"usd":3.59139798}
{"ts":1752970800000,"o":117879.9,"h":117891.5,"l":117875.4,"c":117891.5,"v":39300,"usd":0.33338229}
{"ts":1752970860000,"o":117891.5,"h":117880.3,"l":117858.3,"c":117872.1,"v":72300,"usd":0.6133404}
{"ts":1752970920000,"o":117872.1,"h":117861.3,"l":117861.3,"c":117861.3,"v":300,"usd":0.00254535}
{"ts":1752970980000,"o":117861.3,"h":117861.3,"l":117840.1,"c":117840.1,"v":35600,"usd":0.30205395}
{"ts":1752971040000,"o":117840.1,"h":117890.9,"l":117850,"c":117883.1,"v":64200,"usd":0.54463623}
{"ts":1752971100000,"o":117883.1,"h":117873.8,"l":117850,"c":117850,"v":50900,"usd":0.431858}
{"ts":1752971160000,"o":117850,"h":117850,"l":117810,"c":117810,"v":60700,"usd":0.51508651}
{"ts":1752971220000,"o":117810,"h":117825.1,"l":117790.1,"c":117825.1,"v":70800,"usd":0.60100719}
{"ts":1752971280000,"o":117825.1,"h":117821.5,"l":117754.5,"c":117765.9,"v":1427700,"usd":12.11750336}
{"ts":1752971340000,"o":117765.9,"h":117798.4,"l":117765.9,"c":117774,"v":141100,"usd":1.19810279}
{"ts":1752971400000,"o":117774,"h":117785.1,"l":117753,"c":117753,"v":165400,"usd":1.40439822}
{"ts":1752971460000,"o":117753,"h":117762.2,"l":117750,"c":117762.2,"v":34600,"usd":0.29381967}
{"ts":1752971520000,"o":117762.2,"h":117779.7,"l":117754.2,"c":117758.1,"v":102100,"usd":0.86692789}
{"ts":1752971580000,"o":117758.1,"h":117769.6,"l":117750.2,"c":117750.2,"v":156100,"usd":1.32560778}
{"ts":1752971640000,"o":117750.2,"h":117800,"l":117759.7,"c":117800,"v":20500,"usd":0.17406956}
{"ts":1752971700000,"o":117800,"h":117823.6,"l":117800,"c":117823.5,"v":172800,"usd":1.46662684}
{"ts":1752971760000,"o":117823.5,"h":117820,"l":117790.1,"c":117820,"v":161000,"usd":1.3667097}
{"ts":1752971820000,"o":117820,"h":117832.8,"l":117822.3,"c":117822.3,"v":46700,"usd":0.39634462}
{"ts":1752971880000,"o":117822.3,"h":117851.8,"l":117834.4,"c":117851.8,"v":199600,"usd":1.69365921}
{"ts":1752971940000,"o":117851.8,"h":117877.4,"l":117860,"c":117877.3,"v":170000,"usd":1.44223679}
{"ts":1752972000000,"o":117877.3,"h":117904.8,"l":117857.5,"c":117857.5,"v":613400,"usd":5.20335138}
{"ts":1752972060000,"o":117857.5,"h":117850,"l":117813.3,"c":117827.1,"v":375200,"usd":3.18426741}
{"ts":1752972120000,"o":117827.1,"h":117827.1,"l":117827,"c":117827.1,"v":135700,"usd":1.1516859}
{"ts":1752972180000,"o":117827.1,"h":117828.9,"l":117800.3,"c":117808.5,"v":166500,"usd":1.41327943}
{"ts":1752972240000,"o":117808.5,"h":117810.8,"l":117800,"c":117805.3,"v":99800,"usd":0.84713644}
{"ts":1752972300000,"o":117805.3,"h":117790,"l":117780.1,"c":117780.1,"v":58100,"usd":0.49325724}
{"ts":1752972360000,"o":117780.1,"h":117780.5,"l":117780.5,"c":117780.5,"v":1500,"usd":0.0127356}
{"ts":1752972420000,"o":117780.5,"h":117813,"l":117789.8,"c":117813,"v":16000,"usd":0.13583503}
{"ts":1752972480000,"o":117813,"h":117839.9,"l":117820,"c":117839.9,"v":156200,"usd":1.32561338}
{"ts":1752972540000,"o":117839.9,"h":117894.7,"l":117839.7,"c":117894.7,"v":49700,"usd":0.42165728}
{"ts":1752972600000,"o":117894.7,"h":117895,"l":117882.6,"c":117895,"v":46300,"usd":0.39273784}
{"ts":1752972660000,"o":117895,"h":117923.2,"l":117900,"c":117900,"v":243100,"usd":2.06169772}
{"ts":1752972720000,"o":117900,"h":117962,"l":117893.2,"c":117962,"v":182900,"usd":1.5508802}
{"ts":1752972780000,"o":117962,"h":118039.8,"l":117962,"c":118039.8,"v":407200,"usd":3.45109}
{"ts":1752972840000,"o":118039.8,"h":118041,"l":118010,"c":118010.1,"v":126800,"usd":1.07422499}
{"ts":1752972900000,"o":118010.1,"h":118040.9,"l":118020.4,"c":118032,"v":30000,"usd":0.25416535}
{"ts":1752972960000,"o":118032,"h":118097,"l":118029.1,"c":118097,"v":459600,"usd":3.89321334}
{"ts":1752973020000,"o":118097,"h":118096.9,"l":118060,"c":118067.5,"v":28600,"usd":0.24221548}
{"ts":1752973080000,"o":118067.5,"h":118096.2,"l":118081.9,"c":118096.1,"v":71900,"usd":0.60886823}
{"ts":1752973140000,"o":118096.1,"h":118079.9,"l":118030,"c":118030,"v":289700,"usd":2.45369651}
{"ts":1752973200000,"o":118030,"h":118030.1,"l":118029.2,"c":118030.1,"v":5100,"usd":0.04320971}
{"ts":1752973260000,"o":118030.1,"h":118030,"l":117982.4,"c":117988.3,"v":10600,"usd":0.08981927}
{"ts":1752973320000,"o":117988.3,"h":118020.1,"l":117988.3,"c":118020.1,"v":12800,"usd":0.10847432}
{"ts":1752973380000,"o":118020.1,"h":118030,"l":117980.1,"c":118013.8,"v":39600,"usd":0.33563129}
{"ts":1752973440000,"o":118013.8,"h":118059.9,"l":118022.5,"c":118046.3,"v":22400,"usd":0.18977555}
{"ts":1752973500000,"o":118046.3,"h":118119.9,"l":118056.8,"c":118080,"v":774200,"usd":6.55604443}
{"ts":1752973560000,"o":118080,"h":118111,"l":118070.1,"c":118111,"v":122400,"usd":1.03663739}
{"ts":1752973620000,"o":118111,"h":118118.1,"l":118103.9,"c":118111.4,"v":246700,"usd":2.08869103}
{"ts":1752973680000,"o":118111.4,"h":118111.3,"l":118080.1,"c":118080.1,"v":99800,"usd":0.84518411}
{"ts":1752973740000,"o":118080.1,"h":118103.9,"l":118060.1,"c":118103.9,"v":237000,"usd":2.00715653}
{"ts":1752973800000,"o":118103.9,"h":118166.8,"l":118097.8,"c":118097.8,"v":282600,"usd":2.39241402}
{"ts":1752973860000,"o":118097.8,"h":118090,"l":118063.4,"c":118078.7,"v":97100,"usd":0.82234349}
{"ts":1752973920000,"o":118078.7,"h":118070,"l":118022.3,"c":118022.3,"v":113000,"usd":0.95715615}
{"ts":1752973980000,"o":118022.3,"h":118083.4,"l":118018.6,"c":118081.4,"v":251200,"usd":2.12842143}
{"ts":1752974040000,"o":118081.4,"h":118095.9,"l":118067.7,"c":118093.9,"v":166800,"usd":1.4125559}
{"ts":1752974100000,"o":118093.9,"h":118093.8,"l":118075.9,"c":118093.4,"v":25800,"usd":0.21847189}
{"ts":1752974160000,"o":118093.4,"h":118111.4,"l":118070,"c":118111.4,"v":12100,"usd":0.10246192}
{"ts":1752974220000,"o":118111.4,"h":118120,"l":118107,"c":118120,"v":204500,"usd":1.73130222}
{"ts":1752974280000,"o":118120,"h":118146.9,"l":118110.1,"c":118146.9,"v":41500,"usd":0.35130388}
{"ts":1752974340000,"o":118146.9,"h":118166.4,"l":118128.4,"c":118130.1,"v":193500,"usd":1.63769064}
{"ts":1752974400000,"o":118130.1,"h":118136.7,"l":118083.4,"c":118114.6,"v":24300,"usd":0.20573671}
{"ts":1752974460000,"o":118114.6,"h":118165.1,"l":118114.6,"c":118138.6,"v":74000,"usd":0.62640998}
{"ts":1752974520000,"o":118138.6,"h":118189.3,"l":118140.1,"c":118187.1,"v":138300,"usd":1.1702277}
{"ts":1752974580000,"o":118187.1,"h":118225,"l":118173.5,"c":118222.2,"v":493000,"usd":4.17079024}
{"ts":1752974640000,"o":118222.2,"h":118229.7,"l":118190.1,"c":118220.2,"v":342900,"usd":2.90064689}
{"ts":1752974700000,"o":118220.2,"h":118229.6,"l":118190.1,"c":118197.3,"v":185600,"usd":1.57007219}
{"ts":1752974760000,"o":118197.3,"h":118200,"l":118180,"c":118180,"v":79000,"usd":0.6683961}
{"ts":1752974820000,"o":118180,"h":118199.5,"l":118170.1,"c":118199.5,"v":39900,"usd":0.33764221}
{"ts":1752974880000,"o":118199.5,"h":118199.5,"l":118103.3,"c":118109.2,"v":215900,"usd":1.82729092}
{"ts":1752974940000,"o":118109.2,"h":118100.1,"l":118065.5,"c":118100.1,"v":24300,"usd":0.20577224}
{"ts":1752975000000,"o":118100.1,"h":118090,"l":118058.8,"c":118073.9,"v":138900,"usd":1.17638862}
{"ts":1752975060000,"o":118073.9,"h":118073,"l":118057.4,"c":118073,"v":81700,"usd":0.69201919}
{"ts":1752975120000,"o":118073,"h":118115.9,"l":118080,"c":118115.9,"v":42300,"usd":0.35815093}
{"ts":1752975180000,"o":118115.9,"h":118109.6,"l":118096.4,"c":118099.1,"v":18100,"usd":0.15326487}
{"ts":1752975240000,"o":118099.1,"h":118099.1,"l":118085.6,"c":118085.6,"v":58600,"usd":0.49620208}
{"ts":1752975300000,"o":118085.6,"h":118129.9,"l":118091.6,"c":118118.3,"v":173700,"usd":1.47073826}
{"ts":1752975360000,"o":118118.3,"h":118129.9,"l":118101.1,"c":118101.1,"v":60600,"usd":0.51311758}
{"ts":1752975420000,"o":118101.1,"h":118100,"l":118050,"c":118050,"v":72300,"usd":0.61234061}
{"ts":1752975480000,"o":118050,"h":118057.7,"l":118050.1,"c":118050.1,"v":116200,"usd":0.98430524}
{"ts":1752975540000,"o":118050.1,"h":118060,"l":118029.8,"c":118060,"v":83300,"usd":0.70571973}
{"ts":1752975600000,"o":118060,"h":118078.1,"l":118040.4,"c":118040.4,"v":103900,"usd":0.87996015}
{"ts":1752975660000,"o":118040.4,"h":118129.9,"l":118051.1,"c":118100,"v":153800,"usd":1.30262177}
{"ts":1752975720000,"o":118100,"h":118100,"l":118090.1,"c":118100,"v":22600,"usd":0.19137892}
{"ts":1752975780000,"o":118100,"h":118138.6,"l":118069,"c":118069,"v":525200,"usd":4.44633048}
{"ts":1752975840000,"o":118069,"h":118087.6,"l":118075.5,"c":118087.6,"v":46700,"usd":0.39550292}
{"ts":1752975900000,"o":118087.6,"h":118107.2,"l":118090,"c":118090,"v":2700,"usd":0.02286157}
{"ts":1752975960000,"o":118090,"h":118122.4,"l":118080.1,"c":118112.1,"v":3300,"usd":0.02794485}
{"ts":1752976020000,"o":118112.1,"h":118112.2,"l":118112.2,"c":118112.2,"v":17000,"usd":0.1439305}
{"ts":1752976080000,"o":118112.2,"h":118112.2,"l":118112.2,"c":118112.2,"v":300,"usd":0.00253995}
{"ts":1752976140000,"o":118112.2,"h":118100,"l":118090.1,"c":118090.1,"v":82600,"usd":0.69946485}
{"ts":1752976200000,"o":118090.1,"h":118100,"l":118090,"c":118090,"v":14500,"usd":0.12278454}
{"ts":1752976260000,"o":118090,"h":118085,"l":118085,"c":118085,"v":18700,"usd":0.15836095}
{"ts":1752976320000,"o":118085,"h":118134.8,"l":118094.4,"c":118099.3,"v":239800,"usd":2.03041576}
{"ts":1752976380000,"o":118099.3,"h":118099.3,"l":118099.3,"c":118099.3,"v":0,"usd":0}
{"ts":1752976440000,"o":118099.3,"h":118090,"l":118084.9,"c":118084.9,"v":20200,"usd":0.17106362}
{"ts":1752976500000,"o":118084.9,"h":118080,"l":118030,"c":118030,"v":162400,"usd":1.37559748}
{"ts":1752976560000,"o":118030,"h":118020,"l":118000,"c":118000,"v":6000,"usd":0.05084456}
{"ts":1752976620000,"o":118000,"h":118037.8,"l":117990.1,"c":118029.9,"v":343700,"usd":2.91284354}
{"ts":1752976680000,"o":118029.9,"h":118059.4,"l":118008.6,"c":118008.6,"v":32300,"usd":0.27363643}
{"ts":1752976740000,"o":118008.6,"h":118014.3,"l":118014.2,"c":118014.3,"v":17900,"usd":0.15167572}
{"ts":1752976800000,"o":118014.3,"h":118014.2,"l":118014.2,"c":118014.2,"v":19000,"usd":0.1609984}
{"ts":1752976860000,"o":118014.2,"h":118010,"l":117910.1,"c":117924.6,"v":547500,"usd":4.64097721}
{"ts":1752976920000,"o":117924.6,"h":117970.1,"l":117910.1,"c":117970,"v":330400,"usd":2.8016831}
{"ts":1752976980000,"o":117970,"h":118012,"l":117980,"c":118000.7,"v":4000,"usd":0.0339008}
{"ts":1752977040000,"o":118000.7,"h":118029.6,"l":118000,"c":118027,"v":119800,"usd":1.01507775}
{"ts":1752977100000,"o":118027,"h":118006.4,"l":117980,"c":117980,"v":12700,"usd":0.10762208}
{"ts":1752977160000,"o":117980,"h":117980,"l":117970,"c":117970,"v":22100,"usd":0.1873217}
{"ts":1752977220000,"o":117970,"h":117961.6,"l":117930.1,"c":117930.1,"v":62400,"usd":0.52912037}
{"ts":1752977280000,"o":117930.1,"h":117953.5,"l":117953.5,"c":117953.5,"v":1000,"usd":0.0084779}
{"ts":1752977340000,"o":117953.5,"h":117953.5,"l":117946.1,"c":117946.1,"v":345600,"usd":2.92996237}
{"ts":1752977400000,"o":117946.1,"h":117930.3,"l":117900.1,"c":117923.5,"v":625900,"usd":5.30830532}
{"ts":1752977460000,"o":117923.5,"h":117923.5,"l":117900,"c":117900,"v":100700,"usd":0.85411635}
{"ts":1752977520000,"o":117900,"h":117912.9,"l":117900,"c":117912.9,"v":44100,"usd":0.37400748}
{"ts":1752977580000,"o":117912.9,"h":117940,"l":117923.3,"c":117940,"v":22600,"usd":0.1916377}
{"ts":1752977640000,"o":117940,"h":117977.8,"l":117960,"c":117977.7,"v":10800,"usd":0.09154402}
{"ts":1752977700000,"o":117977.7,"h":118011.8,"l":117977.8,"c":117993.3,"v":96700,"usd":0.81943858}
{"ts":1752977760000,"o":117993.3,"h":117984.7,"l":117975.3,"c":117978.9,"v":61000,"usd":0.51705647}
{"ts":1752977820000,"o":117978.9,"h":118013,"l":117983.3,"c":118013,"v":16800,"usd":0.14239022}
{"ts":1752977880000,"o":118013,"h":118000.4,"l":118000.4,"c":118000.4,"v":61000,"usd":0.5169445}
{"ts":1752977940000,"o":118000.4,"h":118003.7,"l":118003.7,"c":118003.7,"v":5300,"usd":0.04491379}
{"ts":1752978000000,"o":118003.7,"h":118000,"l":118000,"c":118000,"v":4100,"usd":0.03474586}
{"ts":1752978060000,"o":118000,"h":117970.1,"l":117970,"c":117970,"v":800,"usd":0.00678136}
{"ts":1752978120000,"o":117970,"h":117980,"l":117950.1,"c":117980,"v":57000,"usd":0.48322178}
{"ts":1752978180000,"o":117980,"h":118005.7,"l":117986.2,"c":117999.6,"v":80500,"usd":0.6822225}
{"ts":1752978240000,"o":117999.6,"h":118011.5,"l":117958.2,"c":117958.2,"v":15700,"usd":0.13306408}
{"ts":1752978300000,"o":117958.2,"h":118020,"l":117979.2,"c":117990,"v":141000,"usd":1.19487963}
{"ts":1752978360000,"o":117990,"h":117980,"l":117960,"c":117960,"v":600,"usd":0.00508602}
{"ts":1752978420000,"o":117960,"h":117950,"l":117930,"c":117930,"v":900,"usd":0.00763066}
{"ts":1752978480000,"o":117930,"h":117930,"l":117930,"c":117930,"v":2200,"usd":0.01865512}
{"ts":1752978540000,"o":117930,"h":117920,"l":117904.4,"c":117904.4,"v":187600,"usd":1.59109462}
{"ts":1752978600000,"o":117904.4,"h":117940,"l":117900,"c":117900,"v":90500,"usd":0.76757542}
{"ts":1752978660000,"o":117900,"h":117920,"l":117855.1,"c":117916,"v":107600,"usd":0.91284841}
{"ts":1752978720000,"o":117916,"h":117957.7,"l":117916.1,"c":117957.7,"v":29800,"usd":0.25271771}
{"ts":1752978780000,"o":117957.7,"h":117920.1,"l":117920.1,"c":117920.1,"v":58000,"usd":0.4918574}
{"ts":1752978840000,"o":117920.1,"h":117960,"l":117945,"c":117960,"v":34800,"usd":0.29502068}
{"ts":1752978900000,"o":117960,"h":118000,"l":117963.6,"c":118000,"v":99900,"usd":0.84673468}
{"ts":1752978960000,"o":118000,"h":118007.3,"l":117974.9,"c":117980,"v":25700,"usd":0.21780458}
{"ts":1752979020000,"o":117980,"h":117992.2,"l":117970.1,"c":117992.2,"v":40900,"usd":0.34667639}
{"ts":1752979080000,"o":117992.2,"h":117999.9,"l":117971.3,"c":117971.4,"v":79400,"usd":0.67289344}
{"ts":1752979140000,"o":117971.4,"h":117988.9,"l":117970.1,"c":117988.9,"v":9900,"usd":0.08391803}
{"ts":1752979200000,"o":117988.9,"h":117988.9,"l":117975.1,"c":117975.1,"v":400,"usd":0.00339026}
{"ts":1752979260000,"o":117975.1,"h":117974.7,"l":117959.8,"c":117959.8,"v":1500,"usd":0.01271519}
{"ts":1752979320000,"o":117959.8,"h":117971.1,"l":117959.8,"c":117971.1,"v":40700,"usd":0.34502759}
{"ts":1752979380000,"o":117971.1,"h":117981.3,"l":117981.3,"c":117981.3,"v":100,"usd":0.00084759}
{"ts":1752979440000,"o":117981.3,"h":117960.9,"l":117950.1,"c":117960.9,"v":12600,"usd":0.10682444}
{"ts":1752979500000,"o":117960.9,"h":117973.2,"l":117970.9,"c":117970.9,"v":30500,"usd":0.25853927}
{"ts":1752979560000,"o":117970.9,"h":117970.8,"l":117954.1,"c":117954.2,"v":11700,"usd":0.09919035}
{"ts":1752979620000,"o":117954.2,"h":118085.7,"l":117979.5,"c":118071.8,"v":772200,"usd":6.54246833}
{"ts":1752979680000,"o":118071.8,"h":118083.2,"l":118065.6,"c":118083.2,"v":27300,"usd":0.23121519}
{"ts":1752979740000,"o":118083.2,"h":118100,"l":118081.3,"c":118081.3,"v":66500,"usd":0.56311088}
{"ts":1752979800000,"o":118081.3,"h":118085.5,"l":118060,"c":118060,"v":185600,"usd":1.57178806}
{"ts":1752979860000,"o":118060,"h":118060,"l":118060,"c":118060,"v":1700,"usd":0.01439951}
{"ts":1752979920000,"o":118060,"h":118050,"l":118000.1,"c":118005.9,"v":143400,"usd":1.21505686}
{"ts":1752979980000,"o":118005.9,"h":118072.6,"l":118010.1,"c":118044.5,"v":228300,"usd":1.93424169}
{"ts":1752980040000,"o":118044.5,"h":118064.9,"l":118040.2,"c":118062.3,"v":22200,"usd":0.18806937}
{"ts":1752980100000,"o":118062.3,"h":118072.4,"l":118050.1,"c":118072.4,"v":252000,"usd":2.13441168}
{"ts":1752980160000,"o":118072.4,"h":118072.3,"l":118031.1,"c":118031.1,"v":569900,"usd":4.82694897}
{"ts":1752980220000,"o":118031.1,"h":118048.6,"l":118048.5,"c":118048.5,"v":200,"usd":0.00169422}
{"ts":1752980280000,"o":118048.5,"h":118072.3,"l":118048.6,"c":118057.4,"v":31900,"usd":0.2702023}
{"ts":1752980340000,"o":118057.4,"h":118057.4,"l":118057.4,"c":118057.4,"v":0,"usd":0}
{"ts":1752980400000,"o":118057.4,"h":118069.9,"l":118057.5,"c":118069.9,"v":27000,"usd":0.22869672}
{"ts":1752980460000,"o":118069.9,"h":118080,"l":118069.8,"c":118080,"v":133700,"usd":1.13236014}
{"ts":1752980520000,"o":118080,"h":118111.9,"l":118083.6,"c":118111.9,"v":42100,"usd":0.35648156}
{"ts":1752980580000,"o":118111.9,"h":118140,"l":118112,"c":118140,"v":196300,"usd":1.66177712}
{"ts":1752980640000,"o":118140,"h":118206,"l":118129.6,"c":118171.5,"v":338300,"usd":2.86267989}
{"ts":1752980700000,"o":118171.5,"h":118171.5,"l":118130,"c":118130,"v":143700,"usd":1.21620474}
{"ts":1752980760000,"o":118130,"h":118129.9,"l":118119.6,"c":118119.6,"v":5900,"usd":0.04994681}
{"ts":1752980820000,"o":118119.6,"h":118140,"l":118119.6,"c":118119.7,"v":34900,"usd":0.2954533}
{"ts":1752980880000,"o":118119.7,"h":118136.9,"l":118125.3,"c":118125.3,"v":36800,"usd":0.31151684}
{"ts":1752980940000,"o":118125.3,"h":118136.9,"l":118100,"c":118110.8,"v":51200,"usd":0.43346733}
{"ts":1752981000000,"o":118110.8,"h":118110.8,"l":118101.7,"c":118101.7,"v":6600,"usd":0.05587968}
{"ts":1752981060000,"o":118101.7,"h":118100,"l":118088.6,"c":118088.6,"v":12200,"usd":0.10330295}
{"ts":1752981120000,"o":118088.6,"h":118088.6,"l":118088.6,"c":118088.6,"v":0,"usd":0}
{"ts":1752981180000,"o":118088.6,"h":118099.9,"l":118081.3,"c":118081.3,"v":607600,"usd":5.14548644}
{"ts":1752981240000,"o":118081.3,"h":118099.9,"l":118081.4,"c":118093.3,"v":174200,"usd":1.47518938}
{"ts":1752981300000,"o":118093.3,"h":118081.3,"l":118070.1,"c":118070.1,"v":5600,"usd":0.04742888}
{"ts":1752981360000,"o":118070.1,"h":118070.1,"l":118050.1,"c":118050.1,"v":150000,"usd":1.27063352}
{"ts":1752981420000,"o":118050.1,"h":118066.2,"l":118051.7,"c":118066.1,"v":59900,"usd":0.50738051}
{"ts":1752981480000,"o":118066.1,"h":118050,"l":118035.7,"c":118035.7,"v":28700,"usd":0.24314566}
{"ts":1752981540000,"o":118035.7,"h":118075.9,"l":118050.1,"c":118075.9,"v":55900,"usd":0.47352819}
{"ts":1752981600000,"o":118075.9,"h":118075.8,"l":118060.2,"c":118060.2,"v":2600,"usd":0.02202026}
{"ts":1752981660000,"o":118060.2,"h":118075.7,"l":118060.1,"c":118075.7,"v":113600,"usd":0.9622256}
{"ts":1752981720000,"o":118075.7,"h":118075.8,"l":118075.7,"c":118075.7,"v":28500,"usd":0.24136935}
{"ts":1752981780000,"o":118075.7,"h":118075.8,"l":118075.8,"c":118075.8,"v":800,"usd":0.00677528}
{"ts":1752981840000,"o":118075.8,"h":118075.8,"l":118069.7,"c":118069.7,"v":118500,"usd":1.00358885}
{"ts":1752981900000,"o":118069.7,"h":118069.7,"l":118069.7,"c":118069.7,"v":700,"usd":0.00592872}
{"ts":1752981960000,"o":118069.7,"h":118052.8,"l":117808,"c":117863.7,"v":1455400,"usd":12.34555678}
{"ts":1752982020000,"o":117863.7,"h":117940,"l":117877,"c":117940,"v":283600,"usd":2.40491451}
{"ts":1752982080000,"o":117940,"h":117998.2,"l":117949.9,"c":117995.6,"v":103200,"usd":0.87485866}
{"ts":1752982140000,"o":117995.6,"h":117989.2,"l":117989.2,"c":117989.2,"v":113300,"usd":0.96026282}
{"ts":1752982200000,"o":117989.2,"h":117995.5,"l":117970.2,"c":117970.2,"v":9300,"usd":0.07882105}
{"ts":1752982260000,"o":117970.2,"h":118079.8,"l":117971.4,"c":118079.8,"v":329300,"usd":2.79088974}
{"ts":1752982320000,"o":118079.8,"h":118126.9,"l":118064.5,"c":118126.9,"v":182700,"usd":1.54726293}
{"ts":1752982380000,"o":118126.9,"h":118109.4,"l":118081.3,"c":118081.3,"v":2500,"usd":0.0211687}
{"ts":1752982440000,"o":118081.3,"h":118106.5,"l":118060.9,"c":118061,"v":210500,"usd":1.78260853}
{"ts":1752982500000,"o":118061,"h":118065,"l":118042.9,"c":118042.9,"v":187800,"usd":1.59082058}
{"ts":1752982560000,"o":118042.9,"h":118252.1,"l":118056.7,"c":118211.5,"v":898400,"usd":7.6033086}
{"ts":1752982620000,"o":118211.5,"h":118241.1,"l":118159.7,"c":118159.7,"v":36500,"usd":0.30874149}
{"ts":1752982680000,"o":118159.7,"h":118200.1,"l":118153.8,"c":118200.1,"v":146600,"usd":1.24069602}
{"ts":1752982740000,"o":118200.1,"h":118220,"l":118177,"c":118218.5,"v":251000,"usd":2.12347095}
{"ts":1752982800000,"o":118218.5,"h":118211.9,"l":118189.6,"c":118205.1,"v":191100,"usd":1.61670627}
{"ts":1752982860000,"o":118205.1,"h":118211.9,"l":118197.6,"c":118197.6,"v":111400,"usd":0.94240244}
{"ts":1752982920000,"o":118197.6,"h":118184.7,"l":118160.1,"c":118160.1,"v":311200,"usd":2.63365168}
{"ts":1752982980000,"o":118160.1,"h":118181.4,"l":118076.5,"c":118076.5,"v":125100,"usd":1.05881302}
{"ts":1752983040000,"o":118076.5,"h":118097.6,"l":118045.3,"c":118046,"v":59400,"usd":0.50304889}
{"ts":1752983100000,"o":118046,"h":118093.1,"l":118020.1,"c":118071.7,"v":307700,"usd":2.60676705}
{"ts":1752983160000,"o":118071.7,"h":118070.8,"l":118020,"c":118040,"v":219400,"usd":1.85877716}
{"ts":1752983220000,"o":118040,"h":118047.4,"l":118000,"c":118000,"v":73400,"usd":0.62199647}
{"ts":1752983280000,"o":118000,"h":118013.7,"l":118000.1,"c":118013.6,"v":351500,"usd":2.9787145}
{"ts":1752983340000,"o":118013.6,"h":118030.8,"l":118011.7,"c":118030.8,"v":135600,"usd":1.14902736}
{"ts":1752983400000,"o":118030.8,"h":118060,"l":118030.7,"c":118060,"v":152000,"usd":1.28780353}
{"ts":1752983460000,"o":118060,"h":118059.9,"l":118030.1,"c":118030.1,"v":48600,"usd":0.4117048}
{"ts":1752983520000,"o":118030.1,"h":118037.4,"l":118010.1,"c":118010.1,"v":255700,"usd":2.16659331}
{"ts":1752983580000,"o":118010.1,"h":118039.9,"l":118025.3,"c":118039.9,"v":182700,"usd":1.54787056}
{"ts":1752983640000,"o":118039.9,"h":118039.9,"l":118000.2,"c":118000.2,"v":116100,"usd":0.98378923}
{"ts":1752983700000,"o":118000.2,"h":118025.9,"l":118000.2,"c":118011.6,"v":47600,"usd":0.40338916}
{"ts":1752983760000,"o":118011.6,"h":118014.7,"l":118008.8,"c":118008.8,"v":15100,"usd":0.12795213}
{"ts":1752983820000,"o":118008.8,"h":118020,"l":117990.1,"c":118020,"v":137700,"usd":1.16700133}
{"ts":1752983880000,"o":118020,"h":118010.4,"l":118010.4,"c":118010.4,"v":100,"usd":0.00084738}
{"ts":1752983940000,"o":118010.4,"h":118040,"l":118035.1,"c":118040,"v":18100,"usd":0.15334485}
{"ts":1752984000000,"o":118040,"h":118057.8,"l":118022.8,"c":118023.7,"v":92000,"usd":0.77941274}
{"ts":1752984060000,"o":118023.7,"h":118051.6,"l":118034.3,"c":118045.1,"v":9500,"usd":0.08047787}
{"ts":1752984120000,"o":118045.1,"h":118045.1,"l":118045.1,"c":118045.1,"v":0,"usd":0}
{"ts":1752984180000,"o":118045.1,"h":118060,"l":118020.1,"c":118058.5,"v":59400,"usd":0.50327476}
{"ts":1752984240000,"o":118058.5,"h":118040,"l":118019.6,"c":118019.6,"v":222900,"usd":1.88857986}
{"ts":1752984300000,"o":118019.6,"h":118038,"l":117971.3,"c":117971.3,"v":300300,"usd":2.54478243}
{"ts":1752984360000,"o":117971.3,"h":118034.8,"l":117971.4,"c":118030.5,"v":114900,"usd":0.97379827}
{"ts":1752984420000,"o":118030.5,"h":118030.3,"l":118000,"c":118000,"v":144800,"usd":1.22697854}
{"ts":1752984480000,"o":118000,"h":118047.7,"l":117993.7,"c":118047.7,"v":94900,"usd":0.80419712}
{"ts":1752984540000,"o":118047.7,"h":118039,"l":118010,"c":118010,"v":4200,"usd":0.03558506}
{"ts":1752984600000,"o":118010,"h":118000,"l":117989.3,"c":117989.3,"v":1700,"usd":0.01440727}
{"ts":1752984660000,"o":117989.3,"h":118026.7,"l":117980.1,"c":118002.9,"v":51100,"usd":0.43309348}
{"ts":1752984720000,"o":118002.9,"h":118059.9,"l":118000.1,"c":118020,"v":84800,"usd":0.71836707}
{"ts":1752984780000,"o":118020,"h":118000,"l":117970,"c":117980,"v":190300,"usd":1.61310027}
{"ts":1752984840000,"o":117980,"h":117980,"l":117980,"c":117980,"v":0,"usd":0}
{"ts":1752984900000,"o":117980,"h":118026.1,"l":117990,"c":118000.1,"v":57000,"usd":0.48304954}
{"ts":1752984960000,"o":118000.1,"h":118000,"l":117988.2,"c":117988.2,"v":16000,"usd":0.13560574}
{"ts":1752985020000,"o":117988.2,"h":117980,"l":117960,"c":117975.7,"v":217300,"usd":1.8420865}
{"ts":1752985080000,"o":117975.7,"h":118020,"l":117971,"c":118020,"v":37000,"usd":0.31361793}
{"ts":1752985140000,"o":118020,"h":118016.1,"l":118000,"c":118000,"v":28700,"usd":0.24321322}
{"ts":1752985200000,"o":118000,"h":118013.3,"l":118013.3,"c":118013.3,"v":23900,"usd":0.20251904}
{"ts":1752985260000,"o":118013.3,"h":118099.9,"l":118000.1,"c":118090.2,"v":256500,"usd":2.17332853}
{"ts":1752985320000,"o":118090.2,"h":118090.3,"l":118090.3,"c":118090.3,"v":300,"usd":0.00254043}
{"ts":1752985380000,"o":118090.3,"h":118151.2,"l":118090.3,"c":118127.5,"v":432600,"usd":3.66237839}
{"ts":1752985440000,"o":118127.5,"h":118156.8,"l":118119.1,"c":118156.7,"v":55400,"usd":0.46898883}
{"ts":1752985500000,"o":118156.7,"h":118156.7,"l":118127.3,"c":118127.3,"v":39100,"usd":0.33097463}
{"ts":1752985560000,"o":118127.3,"h":118127.3,"l":118127.3,"c":118127.3,"v":2300,"usd":0.01947042}
{"ts":1752985620000,"o":118127.3,"h":118141.3,"l":118127.2,"c":118141.3,"v":169200,"usd":1.43234478}
{"ts":1752985680000,"o":118141.3,"h":118141.3,"l":118137.5,"c":118137.5,"v":111200,"usd":0.9412456}
{"ts":1752985740000,"o":118137.5,"h":118127.3,"l":118127.2,"c":118127.3,"v":176600,"usd":1.49498978}
{"ts":1752985800000,"o":118127.3,"h":118141.7,"l":118141.7,"c":118141.7,"v":57700,"usd":0.48839588}
{"ts":1752985860000,"o":118141.7,"h":118141.7,"l":118141.7,"c":118141.7,"v":0,"usd":0}
{"ts":1752985920000,"o":118141.7,"h":118178.6,"l":118141.7,"c":118178.6,"v":148800,"usd":1.25949102}
{"ts":1752985980000,"o":118178.6,"h":118200,"l":118165.7,"c":118165.7,"v":370500,"usd":3.13480414}
{"ts":1752986040000,"o":118165.7,"h":118165.7,"l":118165.7,"c":118165.7,"v":15100,"usd":0.12778677}
{"ts":1752986100000,"o":118165.7,"h":118160.9,"l":118134.9,"c":118134.9,"v":374300,"usd":3.16806969}
{"ts":1752986160000,"o":118134.9,"h":118130,"l":118117.7,"c":118117.7,"v":3500,"usd":0.02962937}
{"ts":1752986220000,"o":118117.7,"h":118113.4,"l":118060.1,"c":118060.1,"v":197200,"usd":1.669668}
{"ts":1752986280000,"o":118060.1,"h":118060.1,"l":118060.1,"c":118060.1,"v":0,"usd":0}
{"ts":1752986340000,"o":118060.1,"h":118060.1,"l":118055.4,"c":118055.4,"v":9900,"usd":0.08385882}
{"ts":1752986400000,"o":118055.4,"h":118050,"l":118031.1,"c":118031.1,"v":23000,"usd":0.1948473}
{"ts":1752986460000,"o":118031.1,"h":118030,"l":118022.5,"c":118022.5,"v":431600,"usd":3.65694644}
{"ts":1752986520000,"o":118022.5,"h":118044.1,"l":118044,"c":118044.1,"v":85500,"usd":0.7243047}
{"ts":1752986580000,"o":118044.1,"h":118044,"l":118016.4,"c":118016.4,"v":130900,"usd":1.10907936}
{"ts":1752986640000,"o":118016.4,"h":118010.1,"l":118009.4,"c":118009.4,"v":102000,"usd":0.8643378}
{"ts":1752986700000,"o":118009.4,"h":118014.3,"l":118000.1,"c":118014.2,"v":157400,"usd":1.33387776}
{"ts":1752986760000,"o":118014.2,"h":118014.2,"l":118014.2,"c":118014.2,"v":400,"usd":0.00338944}
{"ts":1752986820000,"o":118014.2,"h":118037.1,"l":118000.4,"c":118000.4,"v":126200,"usd":1.0694268}
{"ts":1752986880000,"o":118000.4,"h":118060,"l":118012.1,"c":118047.4,"v":48700,"usd":0.41261676}
{"ts":1752986940000,"o":118047.4,"h":118052.3,"l":118052.3,"c":118052.3,"v":300,"usd":0.00254124}
{"ts":1752987000000,"o":118052.3,"h":118052.3,"l":118020,"c":118020.1,"v":214600,"usd":1.81814547}
{"ts":1752987060000,"o":118020.1,"h":118049.1,"l":118021.3,"c":118049.1,"v":19700,"usd":0.16691035}
{"ts":1752987120000,"o":118049.1,"h":118083.3,"l":118023.6,"c":118023.7,"v":159700,"usd":1.3528569}
{"ts":1752987180000,"o":118023.7,"h":118059.9,"l":118053.9,"c":118059.9,"v":28100,"usd":0.23802663}
{"ts":1752987240000,"o":118059.9,"h":118083.3,"l":118010.1,"c":118054.2,"v":157600,"usd":1.33538507}
{"ts":1752987300000,"o":118054.2,"h":118054.1,"l":118054.1,"c":118054.1,"v":100,"usd":0.00084707}
{"ts":1752987360000,"o":118054.1,"h":118050,"l":118030.1,"c":118030.1,"v":5500,"usd":0.04659778}
{"ts":1752987420000,"o":118030.1,"h":118030,"l":118020,"c":118020,"v":99500,"usd":0.84302237}
{"ts":1752987480000,"o":118020,"h":118083.3,"l":118010,"c":118083.2,"v":303900,"usd":2.57477411}
{"ts":1752987540000,"o":118083.2,"h":118050,"l":118030,"c":118030,"v":15600,"usd":0.13215102}
{"ts":1752987600000,"o":118030,"h":118030,"l":118030,"c":118030,"v":0,"usd":0}
{"ts":1752987660000,"o":118030,"h":118057.3,"l":118020.1,"c":118041.8,"v":112400,"usd":0.95232819}
{"ts":1752987720000,"o":118041.8,"h":118020,"l":118007.5,"c":118007.5,"v":68100,"usd":0.57707293}
{"ts":1752987780000,"o":118007.5,"h":118076.9,"l":118001.5,"c":118018.8,"v":364500,"usd":3.08822284}
{"ts":1752987840000,"o":118018.8,"h":118018.8,"l":118018.8,"c":118018.8,"v":0,"usd":0}
{"ts":1752987900000,"o":118018.8,"h":118015.7,"l":118000.1,"c":118000.1,"v":71000,"usd":0.60166057}
{"ts":1752987960000,"o":118000.1,"h":118000,"l":118000,"c":118000,"v":13300,"usd":0.11271218}
{"ts":1752988020000,"o":118000,"h":117990.1,"l":117980,"c":117980,"v":13300,"usd":0.11272547}
{"ts":1752988080000,"o":117980,"h":117980,"l":117970,"c":117970,"v":283000,"usd":2.39875354}
{"ts":1752988140000,"o":117970,"h":117961.1,"l":117940,"c":117947.7,"v":360600,"usd":3.05729096}
{"ts":1752988200000,"o":117947.7,"h":117947.6,"l":117920.9,"c":117938.8,"v":228400,"usd":1.93674203}
{"ts":1752988260000,"o":117938.8,"h":117932.9,"l":117929.6,"c":117929.7,"v":88500,"usd":0.75042846}
{"ts":1752988320000,"o":117929.7,"h":117929.7,"l":117929.6,"c":117929.7,"v":89900,"usd":0.76231604}
{"ts":1752988380000,"o":117929.7,"h":117958.6,"l":117937.5,"c":117949.5,"v":52400,"usd":0.444283}
{"ts":1752988440000,"o":117949.5,"h":117949.6,"l":117949.5,"c":117949.5,"v":24700,"usd":0.20941154}
{"ts":1752988500000,"o":117949.5,"h":117949.6,"l":117949.5,"c":117949.5,"v":1100,"usd":0.00932602}
{"ts":1752988560000,"o":117949.5,"h":117949.6,"l":117949.6,"c":117949.6,"v":400,"usd":0.00339128}
{"ts":1752988620000,"o":117949.6,"h":117976.7,"l":117949.6,"c":117967.4,"v":318400,"usd":2.69925939}
{"ts":1752988680000,"o":117967.4,"h":117967.4,"l":117967.4,"c":117967.4,"v":0,"usd":0}
{"ts":1752988740000,"o":117967.4,"h":117967.3,"l":117944.8,"c":117944.8,"v":462600,"usd":3.92154754}
{"ts":1752988800000,"o":117944.8,"h":117944.8,"l":117944.8,"c":117944.8,"v":0,"usd":0}
{"ts":1752988860000,"o":117944.8,"h":117940,"l":117929.6,"c":117929.6,"v":137700,"usd":1.16755146}
{"ts":1752988920000,"o":117929.6,"h":117922.3,"l":117920,"c":117920,"v":125900,"usd":1.06765774}
{"ts":1752988980000,"o":117920,"h":117943.7,"l":117894.4,"c":117923.6,"v":357600,"usd":3.03296696}
{"ts":1752989040000,"o":117923.6,"h":117923.6,"l":117900,"c":117900,"v":172500,"usd":1.46291387}
{"ts":1752989100000,"o":117900,"h":117894.3,"l":117880.1,"c":117880.1,"v":66100,"usd":0.56067374}
{"ts":1752989160000,"o":117880.1,"h":117915.4,"l":117880.1,"c":117894.6,"v":402900,"usd":3.41751596}
{"ts":1752989220000,"o":117894.6,"h":117880.6,"l":117870,"c":117870,"v":52800,"usd":0.44791303}
{"ts":1752989280000,"o":117870,"h":117870,"l":117870,"c":117870,"v":100600,"usd":0.85348034}
{"ts":1752989340000,"o":117870,"h":117880.2,"l":117861.8,"c":117880.2,"v":192000,"usd":1.62902374}
{"ts":1752989400000,"o":117880.2,"h":117897.6,"l":117880.2,"c":117897.6,"v":5700,"usd":0.0483484}
{"ts":1752989460000,"o":117897.6,"h":117897.6,"l":117897.6,"c":117897.6,"v":16200,"usd":0.13740678}
{"ts":1752989520000,"o":117897.6,"h":117897.6,"l":117897.5,"c":117897.5,"v":236300,"usd":2.00427297}
{"ts":1752989580000,"o":117897.5,"h":117897.5,"l":117897.5,"c":117897.5,"v":0,"usd":0}
{"ts":1752989640000,"o":117897.5,"h":117891,"l":117882.4,"c":117891,"v":299400,"usd":2.53974474}
{"ts":1752989700000,"o":117891,"h":117914.7,"l":117891.1,"c":117914.7,"v":60400,"usd":0.5123003}
{"ts":1752989760000,"o":117914.7,"h":117932.3,"l":117914.7,"c":117930.5,"v":102700,"usd":0.87089648}
{"ts":1752989820000,"o":117930.5,"h":117930.5,"l":117930.4,"c":117930.4,"v":169200,"usd":1.43474832}
{"ts":1752989880000,"o":117930.4,"h":117943.9,"l":117916,"c":117943.8,"v":96300,"usd":0.8166642}
{"ts":1752989940000,"o":117943.8,"h":117932.2,"l":117932.1,"c":117932.2,"v":26500,"usd":0.22470436}
{"ts":1752990000000,"o":117932.2,"h":117959.3,"l":117932.2,"c":117959,"v":47300,"usd":0.40105791}
{"ts":1752990060000,"o":117959,"h":117959,"l":117920.1,"c":117939.7,"v":257200,"usd":2.18052258}
{"ts":1752990120000,"o":117939.7,"h":117960,"l":117939.7,"c":117951.1,"v":47900,"usd":0.40608761}
{"ts":1752990180000,"o":117951.1,"h":118050.2,"l":117951.1,"c":117970.4,"v":650300,"usd":5.5110759}
{"ts":1752990240000,"o":117970.4,"h":117984.4,"l":117920.1,"c":117967,"v":802200,"usd":6.80064187}
{"ts":1752990300000,"o":117967,"h":117980,"l":117963.1,"c":117980,"v":10400,"usd":0.08815088}
{"ts":1752990360000,"o":117980,"h":117999.8,"l":117965.1,"c":117989.9,"v":137400,"usd":1.16472247}
{"ts":1752990420000,"o":117989.9,"h":117990,"l":117963.6,"c":117963.6,"v":86000,"usd":0.72895731}
{"ts":1752990480000,"o":117963.6,"h":117963.6,"l":117963.6,"c":117963.6,"v":0,"usd":0}
{"ts":1752990540000,"o":117963.6,"h":117994.7,"l":117972.4,"c":117994.7,"v":178600,"usd":1.51391292}
{"ts":1752990600000,"o":117994.7,"h":118000,"l":117994.7,"c":118000,"v":48100,"usd":0.40764722}
{"ts":1752990660000,"o":118000,"h":117999.9,"l":117950,"c":117950,"v":100200,"usd":0.84924116}
{"ts":1752990720000,"o":117950,"h":117950.5,"l":117920.3,"c":117950.5,"v":93700,"usd":0.79458961}
{"ts":1752990780000,"o":117950.5,"h":117950.3,"l":117940.1,"c":117940.7,"v":91900,"usd":0.77919202}
{"ts":1752990840000,"o":117940.7,"h":117945.2,"l":117924.2,"c":117924.2,"v":71300,"usd":0.60454508}
{"ts":1752990900000,"o":117924.2,"h":117953,"l":117920.2,"c":117945.9,"v":90800,"usd":0.76996105}
{"ts":1752990960000,"o":117945.9,"h":117945.9,"l":117945.9,"c":117945.9,"v":8800,"usd":0.0746108}
{"ts":1752991020000,"o":117945.9,"h":117967.9,"l":117945.9,"c":117956.5,"v":91500,"usd":0.77571398}
{"ts":1752991080000,"o":117956.5,"h":117955,"l":117955,"c":117955,"v":28800,"usd":0.24416064}
{"ts":1752991140000,"o":117955,"h":117950,"l":117940,"c":117940,"v":77500,"usd":0.65706364}
{"ts":1752991200000,"o":117940,"h":117930,"l":117930,"c":117930,"v":41200,"usd":0.34935952}
{"ts":1752991260000,"o":117930,"h":117923.6,"l":117910.1,"c":117910.1,"v":37900,"usd":0.32139842}
{"ts":1752991320000,"o":117910.1,"h":117927.4,"l":117910.1,"c":117927.4,"v":144800,"usd":1.22804784}
{"ts":1752991380000,"o":117927.4,"h":117910,"l":117910,"c":117910,"v":400,"usd":0.0033924}
{"ts":1752991440000,"o":117910,"h":117900.1,"l":117900.1,"c":117900.1,"v":8700,"usd":0.07379166}
{"ts":1752991500000,"o":117900.1,"h":117900,"l":117900,"c":117900,"v":100,"usd":0.00084818}
{"ts":1752991560000,"o":117900,"h":117900,"l":117900,"c":117900,"v":55100,"usd":0.46734718}
{"ts":1752991620000,"o":117900,"h":117895.1,"l":117895,"c":117895,"v":60500,"usd":0.51316705}
{"ts":1752991680000,"o":117895,"h":117895,"l":117895,"c":117895,"v":0,"usd":0}
{"ts":1752991740000,"o":117895,"h":117890.1,"l":117890.1,"c":117890.1,"v":300,"usd":0.00254475}
{"ts":1752991800000,"o":117890.1,"h":117890.1,"l":117890,"c":117890.1,"v":19400,"usd":0.1645605}
{"ts":1752991860000,"o":117890.1,"h":117890.1,"l":117890.1,"c":117890.1,"v":0,"usd":0}
{"ts":1752991920000,"o":117890.1,"h":117890,"l":117880.9,"c":117880.9,"v":82800,"usd":0.70235754}
{"ts":1752991980000,"o":117880.9,"h":117880,"l":117861.6,"c":117861.6,"v":54500,"usd":0.46238078}
{"ts":1752992040000,"o":117861.6,"h":117860,"l":117860,"c":117860,"v":100,"usd":0.00084846}
{"ts":1752992100000,"o":117860,"h":117860,"l":117846.7,"c":117846.7,"v":176000,"usd":1.49335077}
{"ts":1752992160000,"o":117846.7,"h":117846.7,"l":117846.7,"c":117846.7,"v":1900,"usd":0.01612264}
{"ts":1752992220000,"o":117846.7,"h":117846.6,"l":117829,"c":117838,"v":379300,"usd":3.21883327}
{"ts":1752992280000,"o":117838,"h":117838,"l":117838,"c":117838,"v":1100,"usd":0.00933482}
{"ts":1752992340000,"o":117838,"h":117860,"l":117838.1,"c":117860,"v":548200,"usd":4.65195276}
{"ts":1752992400000,"o":117860,"h":117895.9,"l":117860,"c":117876.2,"v":401400,"usd":3.40550189}
{"ts":1752992460000,"o":117876.2,"h":117862.8,"l":117860,"c":117860,"v":11400,"usd":0.0967222}
{"ts":1752992520000,"o":117860,"h":117850,"l":117842.9,"c":117842.9,"v":50300,"usd":0.42684042}
{"ts":1752992580000,"o":117842.9,"h":117875.5,"l":117840,"c":117867.7,"v":231200,"usd":1.96197805}
{"ts":1752992640000,"o":117867.7,"h":117889.3,"l":117861.8,"c":117861.8,"v":134300,"usd":1.13932472}
{"ts":1752992700000,"o":117861.8,"h":117899.2,"l":117885.9,"c":117899.2,"v":39800,"usd":0.33760952}
{"ts":1752992760000,"o":117899.2,"h":117899.1,"l":117899.1,"c":117899.1,"v":11100,"usd":0.09414798}
{"ts":1752992820000,"o":117899.1,"h":117920,"l":117896.2,"c":117920,"v":151900,"usd":1.28833448}
{"ts":1752992880000,"o":117920,"h":117985.6,"l":117920,"c":117985.6,"v":379400,"usd":3.21660875}
{"ts":1752992940000,"o":117985.6,"h":117960.5,"l":117920,"c":117920,"v":121600,"usd":1.03113305}
{"ts":1752993000000,"o":117920,"h":117920,"l":117894.4,"c":117894.4,"v":96700,"usd":0.82010035}
{"ts":1752993060000,"o":117894.4,"h":117900.4,"l":117900.4,"c":117900.4,"v":100,"usd":0.00084817}
{"ts":1752993120000,"o":117900.4,"h":117900.4,"l":117900.4,"c":117900.4,"v":5800,"usd":0.04919386}
{"ts":1752993180000,"o":117900.4,"h":117911.9,"l":117880.1,"c":117897.5,"v":201700,"usd":1.71101186}
{"ts":1752993240000,"o":117897.5,"h":117880.1,"l":117880.1,"c":117880.1,"v":29000,"usd":0.2460128}
{"ts":1752993300000,"o":117880.1,"h":117896,"l":117895.9,"c":117895.9,"v":71700,"usd":0.60816657}
{"ts":1752993360000,"o":117895.9,"h":117887,"l":117880.1,"c":117880.2,"v":104600,"usd":0.88730992}
{"ts":1752993420000,"o":117880.2,"h":117921,"l":117880.2,"c":117912.1,"v":103600,"usd":0.87876165}
{"ts":1752993480000,"o":117912.1,"h":117912.1,"l":117912.1,"c":117912.1,"v":0,"usd":0}
{"ts":1752993540000,"o":117912.1,"h":117912.2,"l":117890,"c":117890.1,"v":75400,"usd":0.63957238}
{"ts":1752993600000,"o":117890.1,"h":117890.1,"l":117890.1,"c":117890.1,"v":0,"usd":0}
{"ts":1752993660000,"o":117890.1,"h":117890.1,"l":117890.1,"c":117890.1,"v":0,"usd":0}
{"ts":1752993720000,"o":117890.1,"h":117939.6,"l":117890.1,"c":117932.6,"v":158100,"usd":1.34090777}
{"ts":1752993780000,"o":117932.6,"h":117919.6,"l":117898,"c":117898,"v":27800,"usd":0.23577166}
{"ts":1752993840000,"o":117898,"h":117913.9,"l":117909.4,"c":117909.4,"v":111900,"usd":0.94901745}
{"ts":1752993900000,"o":117909.4,"h":117939,"l":117909.4,"c":117939,"v":359800,"usd":3.05144354}
{"ts":1752993960000,"o":117939,"h":117958.7,"l":117920.2,"c":117940.2,"v":214300,"usd":1.81714978}
{"ts":1752994020000,"o":117940.2,"h":117940.2,"l":117940.2,"c":117940.2,"v":0,"usd":0}
{"ts":1752994080000,"o":117940.2,"h":117974,"l":117940.1,"c":117960.4,"v":263900,"usd":2.2373775}
{"ts":1752994140000,"o":117960.4,"h":117960.3,"l":117960.3,"c":117960.3,"v":32100,"usd":0.27212454}
{"ts":1752994200000,"o":117960.3,"h":117962.6,"l":117944.9,"c":117962.6,"v":287800,"usd":2.44008827}
{"ts":1752994260000,"o":117962.6,"h":117968,"l":117949.4,"c":117968,"v":53900,"usd":0.45692592}
{"ts":1752994320000,"o":117968,"h":117976.3,"l":117975.4,"c":117975.4,"v":1900,"usd":0.01610497}
{"ts":1752994380000,"o":117975.4,"h":117975.5,"l":117975.4,"c":117975.4,"v":80200,"usd":0.67979926}
{"ts":1752994440000,"o":117975.4,"h":117975.5,"l":117975.4,"c":117975.4,"v":200,"usd":0.00169526}
{"ts":1752994500000,"o":117975.4,"h":117975.4,"l":117975.4,"c":117975.4,"v":222400,"usd":1.88512912}
{"ts":1752994560000,"o":117975.4,"h":117957.4,"l":117957.3,"c":117957.3,"v":200,"usd":0.00169552}
{"ts":1752994620000,"o":117957.3,"h":117957.3,"l":117930,"c":117936.3,"v":317900,"usd":2.69546626}
{"ts":1752994680000,"o":117936.3,"h":117923.7,"l":117910,"c":117910,"v":700,"usd":0.00593629}
{"ts":1752994740000,"o":117910,"h":117900,"l":117890,"c":117890.1,"v":160000,"usd":1.35718191}
{"ts":1752994800000,"o":117890.1,"h":117906.8,"l":117890.1,"c":117898.9,"v":318300,"usd":2.6998627}
{"ts":1752994860000,"o":117898.9,"h":117898.8,"l":117898.8,"c":117898.8,"v":100,"usd":0.00084819}
{"ts":1752994920000,"o":117898.8,"h":117916.8,"l":117898.9,"c":117916.7,"v":241200,"usd":2.04568428}
{"ts":1752994980000,"o":117916.7,"h":117915.6,"l":117909.3,"c":117909.3,"v":1800,"usd":0.01526553}
{"ts":1752995040000,"o":117909.3,"h":117969.2,"l":117909.4,"c":117955.9,"v":265800,"usd":2.25400472}
{"ts":1752995100000,"o":117955.9,"h":117940,"l":117924.3,"c":117924.3,"v":69300,"usd":0.58765752}
{"ts":1752995160000,"o":117924.3,"h":117920.1,"l":117920.1,"c":117920.1,"v":29400,"usd":0.24932082}
{"ts":1752995220000,"o":117920.1,"h":117920.1,"l":117920.1,"c":117920.1,"v":113000,"usd":0.9582739}
{"ts":1752995280000,"o":117920.1,"h":117920.1,"l":117920.1,"c":117920.1,"v":0,"usd":0}
{"ts":1752995340000,"o":117920.1,"h":117959.6,"l":117939.1,"c":117954.2,"v":170300,"usd":1.44392633}
{"ts":1752995400000,"o":117954.2,"h":117954.2,"l":117954.2,"c":117954.2,"v":0,"usd":0}
{"ts":1752995460000,"o":117954.2,"h":117938.9,"l":117938.9,"c":117938.9,"v":141200,"usd":1.1972348}
{"ts":1752995520000,"o":117938.9,"h":117929.7,"l":117929.7,"c":117929.7,"v":1300,"usd":0.01102348}
{"ts":1752995580000,"o":117929.7,"h":117920.1,"l":117920,"c":117920.1,"v":54800,"usd":0.46472044}
{"ts":1752995640000,"o":117920.1,"h":117920.1,"l":117920.1,"c":117920.1,"v":19400,"usd":0.16451782}
{"ts":1752995700000,"o":117920.1,"h":117920.1,"l":117920.1,"c":117920.1,"v":5000,"usd":0.0424015}
{"ts":1752995760000,"o":117920.1,"h":117944.5,"l":117920.1,"c":117943.4,"v":139800,"usd":1.18547165}
{"ts":1752995820000,"o":117943.4,"h":117943.4,"l":117941.1,"c":117943.3,"v":21200,"usd":0.17974641}
{"ts":1752995880000,"o":117943.3,"h":117984.4,"l":117943.4,"c":117970.9,"v":148000,"usd":1.25466711}
{"ts":1752995940000,"o":117970.9,"h":117999.7,"l":117970.9,"c":117995.3,"v":96100,"usd":0.81452328}
{"ts":1752996000000,"o":117995.3,"h":117991.6,"l":117990,"c":117991.6,"v":27700,"usd":0.23476552}
{"ts":1752996060000,"o":117991.6,"h":117999.5,"l":117979.2,"c":117994.6,"v":78500,"usd":0.66528393}
{"ts":1752996120000,"o":117994.6,"h":118020.8,"l":117999.5,"c":118020.7,"v":400700,"usd":3.39539392}
{"ts":1752996180000,"o":118020.7,"h":118010.1,"l":118010,"c":118010,"v":17900,"usd":0.15168281}
{"ts":1752996240000,"o":118010,"h":118010,"l":118010,"c":118010,"v":0,"usd":0}
{"ts":1752996300000,"o":118010,"h":118041.8,"l":118000.1,"c":118019.8,"v":207200,"usd":1.75569285}
{"ts":1752996360000,"o":118019.8,"h":118025.7,"l":118010.1,"c":118010.5,"v":66900,"usd":0.56684789}
{"ts":1752996420000,"o":118010.5,"h":118047.3,"l":118019.1,"c":118038.6,"v":85000,"usd":0.72013624}
{"ts":1752996480000,"o":118038.6,"h":118091.3,"l":118038.8,"c":118091.3,"v":356600,"usd":3.0202754}
{"ts":1752996540000,"o":118091.3,"h":118108.6,"l":118068.8,"c":118091.8,"v":201000,"usd":1.70203856}
{"ts":1752996600000,"o":118091.8,"h":118177.8,"l":118093.1,"c":118152.1,"v":1226900,"usd":10.38629128}
{"ts":1752996660000,"o":118152.1,"h":118159.7,"l":118130,"c":118159.7,"v":148100,"usd":1.25345032}
{"ts":1752996720000,"o":118159.7,"h":118199.7,"l":118159.7,"c":118177.5,"v":373400,"usd":3.15950052}
{"ts":1752996780000,"o":118177.5,"h":118206,"l":118177.4,"c":118197.7,"v":612800,"usd":5.18501655}
{"ts":1752996840000,"o":118197.7,"h":118183,"l":118182.9,"c":118183,"v":12000,"usd":0.101538}
{"ts":1752996900000,"o":118183,"h":118183,"l":118183,"c":118183,"v":1800,"usd":0.0152307}
{"ts":1752996960000,"o":118183,"h":118182.9,"l":118130.1,"c":118130.1,"v":83900,"usd":0.70994488}
{"ts":1752997020000,"o":118130.1,"h":118130,"l":118100,"c":118100.6,"v":678600,"usd":5.74504417}
{"ts":1752997080000,"o":118100.6,"h":118123.2,"l":118110.1,"c":118123.1,"v":108000,"usd":0.914383}
{"ts":1752997140000,"o":118123.1,"h":118117.8,"l":118117.8,"c":118117.8,"v":71300,"usd":0.60363293}
{"ts":1752997200000,"o":118117.8,"h":118152.7,"l":118120.1,"c":118120.1,"v":63300,"usd":0.53581636}
{"ts":1752997260000,"o":118120.1,"h":118120,"l":118109.9,"c":118109.9,"v":11800,"usd":0.09990601}
{"ts":1752997320000,"o":118109.9,"h":118140,"l":118110,"c":118120.1,"v":100400,"usd":0.84996097}
{"ts":1752997380000,"o":118120.1,"h":118155.1,"l":118111,"c":118111,"v":401600,"usd":3.39964118}
{"ts":1752997440000,"o":118111,"h":118210,"l":118100.1,"c":118195.8,"v":390300,"usd":3.30352162}
{"ts":1752997500000,"o":118195.8,"h":118307.3,"l":118195.7,"c":118295.8,"v":803000,"usd":6.79034082}
{"ts":1752997560000,"o":118295.8,"h":118295.8,"l":118240.9,"c":118250,"v":336100,"usd":2.84187929}
{"ts":1752997620000,"o":118250,"h":118250,"l":118244.9,"c":118250,"v":81300,"usd":0.68755059}
{"ts":1752997680000,"o":118250,"h":118270.1,"l":118230.7,"c":118259.4,"v":126300,"usd":1.0681663}
{"ts":1752997740000,"o":118259.4,"h":118256.4,"l":118237.1,"c":118237.1,"v":50300,"usd":0.42536731}
{"ts":1752997800000,"o":118237.1,"h":118237.2,"l":118200,"c":118200,"v":107400,"usd":0.90845224}
{"ts":1752997860000,"o":118200,"h":118200,"l":118149.5,"c":118151.1,"v":349600,"usd":2.95832512}
{"ts":1752997920000,"o":118151.1,"h":118151.1,"l":118151,"c":118151.1,"v":271400,"usd":2.29704818}
{"ts":1752997980000,"o":118151.1,"h":118150,"l":118119,"c":118119,"v":129500,"usd":1.09617019}
{"ts":1752998040000,"o":118119,"h":118157.1,"l":118118.1,"c":118148.5,"v":115600,"usd":0.97862479}
{"ts":1752998100000,"o":118148.5,"h":118126.7,"l":118110,"c":118123.5,"v":162000,"usd":1.37159857}
{"ts":1752998160000,"o":118123.5,"h":118107.9,"l":118063.1,"c":118094.1,"v":138600,"usd":1.17367881}
{"ts":1752998220000,"o":118094.1,"h":118117.9,"l":118076.4,"c":118117.8,"v":102100,"usd":0.86464907}
{"ts":1752998280000,"o":118117.8,"h":118103.9,"l":118100.1,"c":118100.1,"v":5100,"usd":0.04318224}
{"ts":1752998340000,"o":118100.1,"h":118131.2,"l":118100.1,"c":118125.3,"v":175300,"usd":1.48418379}
{"ts":1752998400000,"o":118125.3,"h":118111.9,"l":118108.3,"c":118108.3,"v":21800,"usd":0.18457261}
{"ts":1752998460000,"o":118108.3,"h":118148.8,"l":118117.5,"c":118148.8,"v":79100,"usd":0.66966189}
{"ts":1752998520000,"o":118148.8,"h":118153.7,"l":118147.2,"c":118147.2,"v":41000,"usd":0.34701984}
{"ts":1752998580000,"o":118147.2,"h":118178.9,"l":118153.6,"c":118166,"v":32300,"usd":0.27332422}
{"ts":1752998640000,"o":118166,"h":118320.9,"l":118170.7,"c":118265.1,"v":2392200,"usd":20.22999816}
{"ts":1752998700000,"o":118265.1,"h":118313.4,"l":118243,"c":118292.3,"v":391600,"usd":3.31093252}
{"ts":1752998760000,"o":118292.3,"h":118307.5,"l":118280.1,"c":118307.5,"v":801100,"usd":6.77231565}
{"ts":1752998820000,"o":118307.5,"h":118334.9,"l":118294.6,"c":118300,"v":563600,"usd":4.76392726}
{"ts":1752998880000,"o":118300,"h":118293.8,"l":118270,"c":118284,"v":220000,"usd":1.85983841}
{"ts":1752998940000,"o":118284,"h":118320,"l":118285.8,"c":118320,"v":67500,"usd":0.57052856}
{"ts":1752999000000,"o":118320,"h":118334.7,"l":118302.1,"c":118334.6,"v":352400,"usd":2.9786106}
{"ts":1752999060000,"o":118334.6,"h":118334.7,"l":118314.3,"c":118334.5,"v":270900,"usd":2.28944078}
{"ts":1752999120000,"o":118334.5,"h":118339.9,"l":118319,"c":118319,"v":359400,"usd":3.03711022}
{"ts":1752999180000,"o":118319,"h":118334.1,"l":118334,"c":118334.1,"v":10300,"usd":0.08704119}
{"ts":1752999240000,"o":118334.1,"h":118340,"l":118339.9,"c":118340,"v":1500,"usd":0.0126753}
{"ts":1752999300000,"o":118340,"h":118340,"l":118340,"c":118340,"v":2400,"usd":0.02028048}
{"ts":1752999360000,"o":118340,"h":118366.2,"l":118339.9,"c":118350.1,"v":79500,"usd":0.67173533}
{"ts":1752999420000,"o":118350.1,"h":118356.2,"l":118324.7,"c":118324.7,"v":254300,"usd":2.1487181}
{"ts":1752999480000,"o":118324.7,"h":118324.7,"l":118287.2,"c":118304.9,"v":54400,"usd":0.45978363}
{"ts":1752999540000,"o":118304.9,"h":118309.4,"l":118309.3,"c":118309.3,"v":11400,"usd":0.09635736}
{"ts":1752999600000,"o":118309.3,"h":118300.1,"l":118300,"c":118300.1,"v":900,"usd":0.00760779}
{"ts":1752999660000,"o":118300.1,"h":118300.1,"l":118260,"c":118260,"v":72200,"usd":0.610401}
{"ts":1752999720000,"o":118260,"h":118260,"l":118260,"c":118260,"v":80100,"usd":0.67731759}
{"ts":1752999780000,"o":118260,"h":118270,"l":118250,"c":118259.9,"v":109700,"usd":0.92757559}
{"ts":1752999840000,"o":118259.9,"h":118259.9,"l":118259.9,"c":118259.9,"v":0,"usd":0}
{"ts":1752999900000,"o":118259.9,"h":118265.6,"l":118250.1,"c":118265.6,"v":11500,"usd":0.0972435}
{"ts":1752999960000,"o":118265.6,"h":118265.5,"l":118265.5,"c":118265.5,"v":1900,"usd":0.01606564}
{"ts":1753000020000,"o":118265.5,"h":118250.1,"l":118250.1,"c":118250.1,"v":400,"usd":0.00338268}
{"ts":1753000080000,"o":118250.1,"h":118250,"l":118200,"c":118249.5,"v":285900,"usd":2.41830679}
{"ts":1753000140000,"o":118249.5,"h":118252.5,"l":118252.5,"c":118252.5,"v":98900,"usd":0.83634785}
{"ts":1753000200000,"o":118252.5,"h":118272.7,"l":118252.5,"c":118272.6,"v":92900,"usd":0.78554588}
{"ts":1753000260000,"o":118272.6,"h":118272.7,"l":118268.9,"c":118271.6,"v":103500,"usd":0.87509787}
{"ts":1753000320000,"o":118271.6,"h":118271.6,"l":118271.6,"c":118271.6,"v":17900,"usd":0.15134629}
{"ts":1753000380000,"o":118271.6,"h":118258.1,"l":118258.1,"c":118258.1,"v":2700,"usd":0.02283147}
{"ts":1753000440000,"o":118258.1,"h":118250,"l":118245.9,"c":118245.9,"v":53000,"usd":0.44820546}
{"ts":1753000500000,"o":118245.9,"h":118251.9,"l":118240.1,"c":118251.9,"v":94600,"usd":0.7999953}
{"ts":1753000560000,"o":118251.9,"h":118251.8,"l":118250.1,"c":118251.8,"v":101000,"usd":0.85410948}
{"ts":1753000620000,"o":118251.8,"h":118251.8,"l":118251.8,"c":118251.8,"v":0,"usd":0}
{"ts":1753000680000,"o":118251.8,"h":118251.8,"l":118251.8,"c":118251.8,"v":0,"usd":0}
{"ts":1753000740000,"o":118251.8,"h":118302.6,"l":118251.8,"c":118292.8,"v":352600,"usd":2.98135129}
{"ts":1753000800000,"o":118292.8,"h":118332.5,"l":118292.8,"c":118327.4,"v":145400,"usd":1.22891273}
{"ts":1753000860000,"o":118327.4,"h":118366.5,"l":118288.9,"c":118305.4,"v":707900,"usd":5.9827152}
{"ts":1753000920000,"o":118305.4,"h":118310,"l":118290,"c":118290,"v":91700,"usd":0.77515356}
{"ts":1753000980000,"o":118290,"h":118290,"l":118230,"c":118230.7,"v":198800,"usd":1.6808839}
{"ts":1753001040000,"o":118230.7,"h":118228.4,"l":118213.5,"c":118228.4,"v":9200,"usd":0.07782163}
{"ts":1753001100000,"o":118228.4,"h":118263.5,"l":118218.8,"c":118263.5,"v":88400,"usd":0.7476081}
{"ts":1753001160000,"o":118263.5,"h":118263.4,"l":118250,"c":118250,"v":8200,"usd":0.06933694}
{"ts":1753001220000,"o":118250,"h":118276.5,"l":118240.1,"c":118276.5,"v":54200,"usd":0.45833245}
{"ts":1753001280000,"o":118276.5,"h":118320,"l":118276.5,"c":118320,"v":73000,"usd":0.61706698}
{"ts":1753001340000,"o":118320,"h":118352.7,"l":118307.4,"c":118330,"v":160200,"usd":1.35386274}
{"ts":1753001400000,"o":118330,"h":118330,"l":118249.9,"c":118293.2,"v":222400,"usd":1.88017423}
{"ts":1753001460000,"o":118293.2,"h":118271.9,"l":118270,"c":118271.9,"v":31300,"usd":0.26464465}
{"ts":1753001520000,"o":118271.9,"h":118320,"l":118260.1,"c":118288,"v":344900,"usd":2.91570275}
{"ts":1753001580000,"o":118288,"h":118290.8,"l":118220,"c":118270.1,"v":1464700,"usd":12.38720056}
{"ts":1753001640000,"o":118270.1,"h":118280.8,"l":118259.9,"c":118272.8,"v":163900,"usd":1.38580687}
{"ts":1753001700000,"o":118272.8,"h":118289,"l":118272.4,"c":118281,"v":147200,"usd":1.24453377}
{"ts":1753001760000,"o":118281,"h":118281,"l":118260.1,"c":118260.1,"v":99800,"usd":0.84381842}
{"ts":1753001820000,"o":118260.1,"h":118262.8,"l":118250.1,"c":118262.8,"v":39200,"usd":0.33147279}
{"ts":1753001880000,"o":118262.8,"h":118280,"l":118262.8,"c":118280,"v":24400,"usd":0.20630218}
{"ts":1753001940000,"o":118280,"h":118284.9,"l":118274.2,"c":118284.9,"v":186800,"usd":1.57932083}
{"ts":1753002000000,"o":118284.9,"h":118289.9,"l":118232,"c":118275.3,"v":836900,"usd":7.07663841}
{"ts":1753002060000,"o":118275.3,"h":118346,"l":118275.4,"c":118346,"v":204600,"usd":1.72916398}
{"ts":1753002120000,"o":118346,"h":118391.5,"l":118353.5,"c":118379.5,"v":149000,"usd":1.25882453}
{"ts":1753002180000,"o":118379.5,"h":118390,"l":118368.8,"c":118388,"v":172600,"usd":1.45797031}
{"ts":1753002240000,"o":118388,"h":118394.9,"l":118346.5,"c":118350.9,"v":93500,"usd":0.78983005}
{"ts":1753002300000,"o":118350.9,"h":118354.1,"l":118310.1,"c":118325.8,"v":40900,"usd":0.34564669}
{"ts":1753002360000,"o":118325.8,"h":118325.7,"l":118231.4,"c":118231.4,"v":168100,"usd":1.42098134}
{"ts":1753002420000,"o":118231.4,"h":118289,"l":118223.1,"c":118230,"v":138000,"usd":1.16691377}
{"ts":1753002480000,"o":118230,"h":118242.6,"l":118200,"c":118200,"v":115400,"usd":0.97622764}
{"ts":1753002540000,"o":118200,"h":118200,"l":118143.8,"c":118179.2,"v":278100,"usd":2.35363549}
{"ts":1753002600000,"o":118179.2,"h":118199.2,"l":118150.1,"c":118181.3,"v":53000,"usd":0.4485632}
{"ts":1753002660000,"o":118181.3,"h":118184.7,"l":118144,"c":118144,"v":1300,"usd":0.01100217}
{"ts":1753002720000,"o":118144,"h":118154.2,"l":118134.1,"c":118134.1,"v":124000,"usd":1.04954906}
{"ts":1753002780000,"o":118134.1,"h":118130,"l":118104.1,"c":118104.1,"v":102900,"usd":0.87119078}
{"ts":1753002840000,"o":118104.1,"h":118130,"l":118114.4,"c":118122,"v":16000,"usd":0.13546103}
{"ts":1753002900000,"o":118122,"h":118114.2,"l":118099.6,"c":118099.6,"v":18000,"usd":0.1524082}
{"ts":1753002960000,"o":118099.6,"h":118129.9,"l":118090,"c":118113.2,"v":75400,"usd":0.63842629}
{"ts":1753003020000,"o":118113.2,"h":118165.7,"l":118109.9,"c":118159.5,"v":158800,"usd":1.34417287}
{"ts":1753003080000,"o":118159.5,"h":118240.6,"l":118150,"c":118225.6,"v":174700,"usd":1.47794268}
{"ts":1753003140000,"o":118225.6,"h":118296.8,"l":118244.9,"c":118284.5,"v":23200,"usd":0.19615674}
{"ts":1753003200000,"o":118284.5,"h":118285.3,"l":118260,"c":118260,"v":13300,"usd":0.11244799}
{"ts":1753003260000,"o":118260,"h":118250,"l":118230,"c":118230,"v":7000,"usd":0.05920374}
{"ts":1753003320000,"o":118230,"h":118220,"l":118158.9,"c":118158.9,"v":65900,"usd":0.55752938}
{"ts":1753003380000,"o":118158.9,"h":118194.1,"l":118159,"c":118194.1,"v":106800,"usd":0.90384311}
{"ts":1753003440000,"o":118194.1,"h":118194.1,"l":118164.5,"c":118164.5,"v":4500,"usd":0.0380741}
{"ts":1753003500000,"o":118164.5,"h":118160.1,"l":118160.1,"c":118160.1,"v":17600,"usd":0.14895056}
{"ts":1753003560000,"o":118160.1,"h":118213.7,"l":118190.2,"c":118202.4,"v":6200,"usd":0.05245411}
{"ts":1753003620000,"o":118202.4,"h":118211.7,"l":118193.7,"c":118211.7,"v":6600,"usd":0.05583441}
{"ts":1753003680000,"o":118211.7,"h":118193.6,"l":118180,"c":118180,"v":400,"usd":0.00338448}
{"ts":1753003740000,"o":118180,"h":118170,"l":118160,"c":118160,"v":400,"usd":0.0033851}
{"ts":1753003800000,"o":118160,"h":118150,"l":118104.7,"c":118104.7,"v":1900,"usd":0.01608554}
{"ts":1753003860000,"o":118104.7,"h":118160,"l":118104.7,"c":118145.2,"v":1331700,"usd":11.27382981}
{"ts":1753003920000,"o":118145.2,"h":118182.9,"l":118145.2,"c":118171.3,"v":781100,"usd":6.61113136}
{"ts":1753003980000,"o":118171.3,"h":118178.6,"l":118150,"c":118178.6,"v":335600,"usd":2.84044114}
{"ts":1753004040000,"o":118178.6,"h":118180,"l":118180,"c":118180,"v":6000,"usd":0.0507702}
{"ts":1753004100000,"o":118180,"h":118179.8,"l":118150.1,"c":118179.8,"v":117000,"usd":0.99026383}
{"ts":1753004160000,"o":118179.8,"h":118193.7,"l":118179.4,"c":118193.7,"v":133600,"usd":1.13046722}
{"ts":1753004220000,"o":118193.7,"h":118184.7,"l":118177.5,"c":118184.7,"v":196400,"usd":1.66187727}
{"ts":1753004280000,"o":118184.7,"h":118215,"l":118200,"c":118215,"v":54800,"usd":0.46361544}
{"ts":1753004340000,"o":118215,"h":118217.4,"l":118197.1,"c":118217.4,"v":125900,"usd":1.06508614}
{"ts":1753004400000,"o":118217.4,"h":118219.9,"l":118217.5,"c":118217.5,"v":113300,"usd":0.95840066}
{"ts":1753004460000,"o":118217.5,"h":118209.1,"l":118209.1,"c":118209.1,"v":3600,"usd":0.03045456}
{"ts":1753004520000,"o":118209.1,"h":118200.5,"l":118200,"c":118200,"v":500,"usd":0.0042301}
{"ts":1753004580000,"o":118200,"h":118195.2,"l":118195.2,"c":118195.2,"v":13900,"usd":0.11760234}
{"ts":1753004640000,"o":118195.2,"h":118195.2,"l":118195.2,"c":118195.2,"v":12500,"usd":0.1057575}
{"ts":1753004700000,"o":118195.2,"h":118195.1,"l":118170.1,"c":118193,"v":345800,"usd":2.92604767}
{"ts":1753004760000,"o":118193,"h":118205,"l":118183.5,"c":118204.9,"v":70900,"usd":0.59988173}
{"ts":1753004820000,"o":118204.9,"h":118204.9,"l":118204.9,"c":118204.9,"v":0,"usd":0}
{"ts":1753004880000,"o":118204.9,"h":118194.9,"l":118180,"c":118180,"v":14800,"usd":0.12521734}
{"ts":1753004940000,"o":118180,"h":118170.1,"l":118130.1,"c":118130.1,"v":170600,"usd":1.44412674}
{"ts":1753005000000,"o":118130.1,"h":118146.2,"l":118146.2,"c":118146.2,"v":11100,"usd":0.09395151}
{"ts":1753005060000,"o":118146.2,"h":118150.5,"l":118136.5,"c":118150.5,"v":40400,"usd":0.34197782}
{"ts":1753005120000,"o":118150.5,"h":118137.7,"l":118135.6,"c":118135.6,"v":13100,"usd":0.11088762}
{"ts":1753005180000,"o":118135.6,"h":118130,"l":118114.7,"c":118115,"v":87800,"usd":0.74327626}
{"ts":1753005240000,"o":118115,"h":118132.8,"l":118115.1,"c":118120.4,"v":319400,"usd":2.70405883}
{"ts":1753005300000,"o":118120.4,"h":118110,"l":118100.7,"c":118100.7,"v":6200,"usd":0.05249774}
{"ts":1753005360000,"o":118100.7,"h":118125.7,"l":118100.7,"c":118125.7,"v":94300,"usd":0.79847564}
{"ts":1753005420000,"o":118125.7,"h":118100.7,"l":118100.7,"c":118100.7,"v":1200,"usd":0.01016088}
{"ts":1753005480000,"o":118100.7,"h":118100.7,"l":118100.7,"c":118100.7,"v":183200,"usd":1.55122768}
{"ts":1753005540000,"o":118100.7,"h":118100.7,"l":118100.7,"c":118100.7,"v":0,"usd":0}
{"ts":1753005600000,"o":118100.7,"h":118100.6,"l":117987.8,"c":118008.4,"v":471400,"usd":3.99335702}
{"ts":1753005660000,"o":118008.4,"h":118020.9,"l":118001.1,"c":118013.5,"v":241200,"usd":2.04398289}
{"ts":1753005720000,"o":118013.5,"h":118099.9,"l":118010.1,"c":118090.9,"v":377000,"usd":3.19354859}
{"ts":1753005780000,"o":118090.9,"h":118078,"l":118078,"c":118078,"v":600,"usd":0.0050814}
{"ts":1753005840000,"o":118078,"h":118060,"l":118045.6,"c":118045.6,"v":14100,"usd":0.11943504}
{"ts":1753005900000,"o":118045.6,"h":118063,"l":118045.7,"c":118055.4,"v":354500,"usd":3.00300643}
{"ts":1753005960000,"o":118055.4,"h":118094.5,"l":118041.6,"c":118087.6,"v":61500,"usd":0.52090401}
{"ts":1753006020000,"o":118087.6,"h":118082.6,"l":118060,"c":118060,"v":55200,"usd":0.46746712}
{"ts":1753006080000,"o":118060,"h":118050,"l":118030,"c":118030,"v":4400,"usd":0.03727282}
{"ts":1753006140000,"o":118030,"h":118020,"l":117990.2,"c":117990.2,"v":138700,"usd":1.17540538}
{"ts":1753006200000,"o":117990.2,"h":118020,"l":117981.2,"c":118020,"v":849000,"usd":7.19585794}
{"ts":1753006260000,"o":118020,"h":118017.1,"l":118017,"c":118017,"v":1300,"usd":0.0110154}
{"ts":1753006320000,"o":118017,"h":118008.9,"l":118008.9,"c":118008.9,"v":400,"usd":0.00338956}
{"ts":1753006380000,"o":118008.9,"h":118008,"l":118008,"c":118008,"v":400,"usd":0.0033896}
{"ts":1753006440000,"o":118008,"h":118056.3,"l":118008,"c":118044.7,"v":571600,"usd":4.84338102}
{"ts":1753006500000,"o":118044.7,"h":118043.8,"l":118034.1,"c":118034.1,"v":53100,"usd":0.44986837}
{"ts":1753006560000,"o":118034.1,"h":118034.1,"l":118034.1,"c":118034.1,"v":156400,"usd":1.32503644}
{"ts":1753006620000,"o":118034.1,"h":118083.4,"l":118060,"c":118070,"v":177600,"usd":1.5041982}
{"ts":1753006680000,"o":118070,"h":118077.5,"l":118066.4,"c":118066.4,"v":6000,"usd":0.05081408}
{"ts":1753006740000,"o":118066.4,"h":118066.4,"l":118050,"c":118050,"v":87100,"usd":0.73777746}
{"ts":1753006800000,"o":118050,"h":118040.1,"l":118040,"c":118040,"v":114200,"usd":0.96746814}
{"ts":1753006860000,"o":118040,"h":118030.3,"l":118030,"c":118030,"v":10500,"usd":0.0889602}
{"ts":1753006920000,"o":118030,"h":118040,"l":118010,"c":118020,"v":250300,"usd":2.12079298}
{"ts":1753006980000,"o":118020,"h":118034.7,"l":118002.6,"c":118034.7,"v":118000,"usd":0.99997151}
{"ts":1753007040000,"o":118034.7,"h":118034.7,"l":118034.2,"c":118034.2,"v":41500,"usd":0.35159215}
{"ts":1753007100000,"o":118034.2,"h":118075.2,"l":118034.2,"c":118058.7,"v":163600,"usd":1.3858719}
{"ts":1753007160000,"o":118058.7,"h":118051.5,"l":118041.2,"c":118041.3,"v":72400,"usd":0.6133437}
{"ts":1753007220000,"o":118041.3,"h":118099.8,"l":118041.3,"c":118058.5,"v":257800,"usd":2.18339876}
{"ts":1753007280000,"o":118058.5,"h":118061,"l":118047,"c":118057.2,"v":92900,"usd":0.78691356}
{"ts":1753007340000,"o":118057.2,"h":118095.9,"l":118057.2,"c":118095.9,"v":42100,"usd":0.35657712}
{"ts":1753007400000,"o":118095.9,"h":118060,"l":118048,"c":118048,"v":15700,"usd":0.1329942}
{"ts":1753007460000,"o":118048,"h":118048.5,"l":118048,"c":118048.4,"v":58300,"usd":0.49386513}
{"ts":1753007520000,"o":118048.4,"h":118094.8,"l":118048.4,"c":118093.7,"v":187100,"usd":1.58471052}
{"ts":1753007580000,"o":118093.7,"h":118080.1,"l":118060.1,"c":118060.1,"v":60800,"usd":0.51499394}
{"ts":1753007640000,"o":118060.1,"h":118092.8,"l":118060.1,"c":118092.8,"v":13000,"usd":0.1101091}
{"ts":1753007700000,"o":118092.8,"h":118092.8,"l":118092.8,"c":118092.8,"v":25700,"usd":0.21762503}
{"ts":1753007760000,"o":118092.8,"h":118087.2,"l":118087.1,"c":118087.2,"v":76400,"usd":0.64697812}
{"ts":1753007820000,"o":118087.2,"h":118087.2,"l":118087.1,"c":118087.2,"v":28000,"usd":0.2371124}
{"ts":1753007880000,"o":118087.2,"h":118087.1,"l":118087.1,"c":118087.1,"v":40700,"usd":0.34465981}
{"ts":1753007940000,"o":118087.1,"h":118080.9,"l":118080.8,"c":118080.9,"v":59600,"usd":0.50474048}
{"ts":1753008000000,"o":118080.9,"h":118080.8,"l":118060.1,"c":118064.8,"v":324500,"usd":2.74859305}
{"ts":1753008060000,"o":118064.8,"h":118064.8,"l":118060,"c":118060,"v":133300,"usd":1.12903775}
{"ts":1753008120000,"o":118060,"h":118050,"l":118045.6,"c":118045.6,"v":64600,"usd":0.54724585}
{"ts":1753008180000,"o":118045.6,"h":118063.3,"l":118040.1,"c":118040.1,"v":93700,"usd":0.79364274}
{"ts":1753008240000,"o":118040.1,"h":118064.8,"l":118040.1,"c":118064.8,"v":105900,"usd":0.89714673}
{"ts":1753008300000,"o":118064.8,"h":118064.8,"l":118064.8,"c":118064.8,"v":2200,"usd":0.01863378}
{"ts":1753008360000,"o":118064.8,"h":118050.1,"l":118000,"c":118000,"v":489200,"usd":4.14462948}
{"ts":1753008420000,"o":118000,"h":117990,"l":117944.1,"c":117983.6,"v":3537000,"usd":29.98558718}
{"ts":1753008480000,"o":117983.6,"h":117993.3,"l":117976.6,"c":117993.3,"v":153400,"usd":1.30026135}
{"ts":1753008540000,"o":117993.3,"h":118016.3,"l":117993.3,"c":118016.1,"v":168700,"usd":1.42959486}
{"ts":1753008600000,"o":118016.1,"h":118012.6,"l":118012.6,"c":118012.6,"v":300,"usd":0.00254211}
{"ts":1753008660000,"o":118012.6,"h":118052.2,"l":118012.7,"c":118044.6,"v":74000,"usd":0.62703369}
{"ts":1753008720000,"o":118044.6,"h":118036.6,"l":117994.7,"c":117994.7,"v":115700,"usd":0.98024172}
{"ts":1753008780000,"o":117994.7,"h":117990,"l":117983.3,"c":117983.3,"v":1500,"usd":0.0127136}
{"ts":1753008840000,"o":117983.3,"h":117983.2,"l":117965.6,"c":117965.6,"v":103400,"usd":0.87648985}
{"ts":1753008900000,"o":117965.6,"h":117965.7,"l":117949.4,"c":117949.4,"v":3304800,"usd":28.0178507}
{"ts":1753008960000,"o":117949.4,"h":117949.4,"l":117949.4,"c":117949.4,"v":641500,"usd":5.4387653}
{"ts":1753009020000,"o":117949.4,"h":117974.6,"l":117967.9,"c":117967.9,"v":59900,"usd":0.50773881}
{"ts":1753009080000,"o":117967.9,"h":117980,"l":117968,"c":117980,"v":118900,"usd":1.00788406}
{"ts":1753009140000,"o":117980,"h":117979.9,"l":117972.1,"c":117972.1,"v":18700,"usd":0.1585045}
{"ts":1753009200000,"o":117972.1,"h":117972.2,"l":117972.1,"c":117972.1,"v":32700,"usd":0.27718482}
{"ts":1753009260000,"o":117972.1,"h":117983.6,"l":117972.1,"c":117983.6,"v":216900,"usd":1.83857406}
{"ts":1753009320000,"o":117983.6,"h":118000,"l":117983.6,"c":118000,"v":65800,"usd":0.557678}
{"ts":1753009380000,"o":118000,"h":118019.8,"l":117989.2,"c":118019.7,"v":204600,"usd":1.73378652}
{"ts":1753009440000,"o":118019.7,"h":118020,"l":117992,"c":118020,"v":107500,"usd":0.91091796}
{"ts":1753009500000,"o":118020,"h":118041.8,"l":118020,"c":118035.3,"v":94700,"usd":0.80234434}
{"ts":1753009560000,"o":118035.3,"h":118035.2,"l":118018.9,"c":118018.9,"v":498100,"usd":4.22029758}
{"ts":1753009620000,"o":118018.9,"h":118039.6,"l":118010.1,"c":118039.6,"v":107300,"usd":0.90923357}
{"ts":1753009680000,"o":118039.6,"h":118029.6,"l":118018.6,"c":118018.6,"v":42900,"usd":0.36347046}
{"ts":1753009740000,"o":118018.6,"h":118018.5,"l":118010,"c":118010,"v":144900,"usd":1.22781}
{"ts":1753009800000,"o":118010,"h":118010,"l":118010,"c":118010,"v":0,"usd":0}
{"ts":1753009860000,"o":118010,"h":118000,"l":117950,"c":117950,"v":105700,"usd":0.89578174}
{"ts":1753009920000,"o":117950,"h":117950.1,"l":117950.1,"c":117950.1,"v":100,"usd":0.00084782}
{"ts":1753009980000,"o":117950.1,"h":117980,"l":117950.1,"c":117980,"v":223700,"usd":1.89650371}
{"ts":1753010040000,"o":117980,"h":118020.4,"l":117980,"c":117980.1,"v":72700,"usd":0.61611938}
{"ts":1753010100000,"o":117980.1,"h":118004.7,"l":117980.1,"c":117995.8,"v":40400,"usd":0.34241648}
{"ts":1753010160000,"o":117995.8,"h":117980,"l":117980,"c":117980,"v":200,"usd":0.0016952}
{"ts":1753010220000,"o":117980,"h":117979.4,"l":117979.4,"c":117979.4,"v":100,"usd":0.00084761}
{"ts":1753010280000,"o":117979.4,"h":117979.5,"l":117979.5,"c":117979.5,"v":300,"usd":0.0025428}
{"ts":1753010340000,"o":117979.5,"h":118017.5,"l":117979.5,"c":118006.6,"v":200800,"usd":1.70188632}
{"ts":1753010400000,"o":118006.6,"h":118000.1,"l":118000.1,"c":118000.1,"v":300,"usd":0.00254238}
{"ts":1753010460000,"o":118000.1,"h":118099.6,"l":118000.1,"c":118040.3,"v":342000,"usd":2.8968584}
{"ts":1753010520000,"o":118040.3,"h":118012,"l":117974.4,"c":117974.4,"v":53900,"usd":0.45681383}
{"ts":1753010580000,"o":117974.4,"h":117970,"l":117940,"c":117940,"v":299700,"usd":2.54083954}
{"ts":1753010640000,"o":117940,"h":117960,"l":117921,"c":117954.4,"v":146300,"usd":1.24063169}
{"ts":1753010700000,"o":117954.4,"h":117980,"l":117954.4,"c":117980,"v":61600,"usd":0.52222165}
{"ts":1753010760000,"o":117980,"h":117994.1,"l":117979.7,"c":117994.1,"v":5700,"usd":0.0483111}
{"ts":1753010820000,"o":117994.1,"h":117992.9,"l":117979.7,"c":117992.8,"v":29500,"usd":0.25001788}
{"ts":1753010880000,"o":117992.8,"h":117976.1,"l":117921.3,"c":117923.6,"v":132800,"usd":1.12603891}
{"ts":1753010940000,"o":117923.6,"h":117963.1,"l":117949.8,"c":117949.8,"v":125000,"usd":1.0597702}
{"ts":1753011000000,"o":117949.8,"h":117940.1,"l":117940,"c":117940.1,"v":205300,"usd":1.74071817}
{"ts":1753011060000,"o":117940.1,"h":117952.6,"l":117936.6,"c":117936.6,"v":15400,"usd":0.13056229}
{"ts":1753011120000,"o":117936.6,"h":117933,"l":117910.1,"c":117920,"v":247200,"usd":2.09634715}
{"ts":1753011180000,"o":117920,"h":117920,"l":117920,"c":117920,"v":30000,"usd":0.254409}
{"ts":1753011240000,"o":117920,"h":117938.7,"l":117938.6,"c":117938.7,"v":10400,"usd":0.0881816}
{"ts":1753011300000,"o":117938.7,"h":118004.6,"l":117943.2,"c":117998,"v":277700,"usd":2.35376163}
{"ts":1753011360000,"o":117998,"h":118003,"l":117980.1,"c":118003,"v":174700,"usd":1.48069962}
{"ts":1753011420000,"o":118003,"h":118012.2,"l":118012.2,"c":118012.2,"v":28600,"usd":0.24234782}
{"ts":1753011480000,"o":118012.2,"h":118012.1,"l":117996.5,"c":117996.5,"v":158600,"usd":1.34405305}
{"ts":1753011540000,"o":117996.5,"h":117996.5,"l":117996.5,"c":117996.5,"v":0,"usd":0}
{"ts":1753011600000,"o":117996.5,"h":117980.6,"l":117980.6,"c":117980.6,"v":6200,"usd":0.0525512}
{"ts":1753011660000,"o":117980.6,"h":117980.5,"l":117953.3,"c":117953.3,"v":58700,"usd":0.49754248}
{"ts":1753011720000,"o":117953.3,"h":117975.8,"l":117953.3,"c":117975.8,"v":157400,"usd":1.33440808}
{"ts":1753011780000,"o":117975.8,"h":117978.6,"l":117959.8,"c":117973.1,"v":118100,"usd":1.00115356}
{"ts":1753011840000,"o":117973.1,"h":117965.3,"l":117965.3,"c":117965.3,"v":4000,"usd":0.0339084}
{"ts":1753011900000,"o":117965.3,"h":118005.1,"l":117965.4,"c":118005,"v":133800,"usd":1.13405893}
{"ts":1753011960000,"o":118005,"h":118049.9,"l":117970.1,"c":118034.9,"v":229700,"usd":1.94653698}
{"ts":1753012020000,"o":118034.9,"h":118050,"l":118030.8,"c":118043.4,"v":66200,"usd":0.56087051}
{"ts":1753012080000,"o":118043.4,"h":118100,"l":118043.5,"c":118099.9,"v":473500,"usd":4.01015898}
{"ts":1753012140000,"o":118099.9,"h":118150.6,"l":118060.8,"c":118116,"v":650400,"usd":5.50690432}
{"ts":1753012200000,"o":118116,"h":118169.4,"l":118115.6,"c":118150.1,"v":252600,"usd":2.13800866}
{"ts":1753012260000,"o":118150.1,"h":118141,"l":118064.8,"c":118064.8,"v":123100,"usd":1.04218205}
{"ts":1753012320000,"o":118064.8,"h":118089.7,"l":118022.2,"c":118078.1,"v":459000,"usd":3.88815611}
{"ts":1753012380000,"o":118078.1,"h":118126.3,"l":118057.3,"c":118057.3,"v":249100,"usd":2.10944799}
{"ts":1753012440000,"o":118057.3,"h":118056.9,"l":118020,"c":118020,"v":129800,"usd":1.09965947}
{"ts":1753012500000,"o":118020,"h":118018.1,"l":117960.1,"c":117960.1,"v":317600,"usd":2.69151797}
{"ts":1753012560000,"o":117960.1,"h":117976.8,"l":117944.6,"c":117951.2,"v":418500,"usd":3.54818205}
{"ts":1753012620000,"o":117951.2,"h":117944.5,"l":117920.1,"c":117936.1,"v":191400,"usd":1.62308163}
{"ts":1753012680000,"o":117936.1,"h":117920.1,"l":117900.3,"c":117900.4,"v":199600,"usd":1.69279962}
{"ts":1753012740000,"o":117900.4,"h":117969,"l":117900.4,"c":117941.4,"v":210200,"usd":1.78238611}
{"ts":1753012800000,"o":117941.4,"h":117975.8,"l":117941.3,"c":117956,"v":83400,"usd":0.70699936}
{"ts":1753012860000,"o":117956,"h":117956,"l":117901.7,"c":117902,"v":109500,"usd":0.92840977}
{"ts":1753012920000,"o":117902,"h":117902,"l":117806.7,"c":117806.7,"v":665900,"usd":5.64869198}
{"ts":1753012980000,"o":117806.7,"h":117849.9,"l":117802.8,"c":117814,"v":194700,"usd":1.65265751}
{"ts":1753013040000,"o":117814,"h":117828.7,"l":117813.9,"c":117824,"v":167700,"usd":1.42341958}
{"ts":1753013100000,"o":117824,"h":117864.9,"l":117820,"c":117851.4,"v":350800,"usd":2.97708872}
{"ts":1753013160000,"o":117851.4,"h":117913.9,"l":117856.9,"c":117893.6,"v":193300,"usd":1.63959866}
{"ts":1753013220000,"o":117893.6,"h":117962,"l":117900.3,"c":117962,"v":137700,"usd":1.16779604}
{"ts":1753013280000,"o":117962,"h":118043.5,"l":117961.7,"c":118043.1,"v":368900,"usd":3.1262903}
{"ts":1753013340000,"o":118043.1,"h":118081.2,"l":118020.1,"c":118068.3,"v":136300,"usd":1.15459954}
{"ts":1753013400000,"o":118068.3,"h":118056.2,"l":118044.8,"c":118050.1,"v":37700,"usd":0.31936999}
{"ts":1753013460000,"o":118050.1,"h":118050.1,"l":117970,"c":117970,"v":176700,"usd":1.49733634}
{"ts":1753013520000,"o":117970,"h":117970,"l":117920,"c":117920,"v":154400,"usd":1.30924052}
{"ts":1753013580000,"o":117920,"h":117936.2,"l":117910,"c":117910.1,"v":112300,"usd":0.95236531}
{"ts":1753013640000,"o":117910.1,"h":117952.2,"l":117922.5,"c":117952.2,"v":114000,"usd":0.96666827}
{"ts":1753013700000,"o":117952.2,"h":117995.1,"l":117936.9,"c":117968.4,"v":266300,"usd":2.25767678}
{"ts":1753013760000,"o":117968.4,"h":117968.4,"l":117900,"c":117900,"v":176100,"usd":1.49344777}
{"ts":1753013820000,"o":117900,"h":117978.1,"l":117890,"c":117969.3,"v":174700,"usd":1.48132244}
{"ts":1753013880000,"o":117969.3,"h":118030.8,"l":117956.6,"c":118020.8,"v":305800,"usd":2.59139527}
{"ts":1753013940000,"o":118020.8,"h":118050,"l":118029.9,"c":118050,"v":59300,"usd":0.5023952}
{"ts":1753014000000,"o":118050,"h":118076.8,"l":118010.1,"c":118020,"v":170500,"usd":1.44431534}
{"ts":1753014060000,"o":118020,"h":118029.9,"l":117990.1,"c":118029.9,"v":143800,"usd":1.21861309}
{"ts":1753014120000,"o":118029.9,"h":118076,"l":118029.9,"c":118075.9,"v":170800,"usd":1.44703113}
{"ts":1753014180000,"o":118075.9,"h":118076.6,"l":118052.8,"c":118076.5,"v":88300,"usd":0.7478795}
{"ts":1753014240000,"o":118076.5,"h":118119.5,"l":118063.8,"c":118083,"v":285400,"usd":2.41702904}
{"ts":1753014300000,"o":118083,"h":118120,"l":118067.4,"c":118119.8,"v":13600,"usd":0.11515853}
{"ts":1753014360000,"o":118119.8,"h":118119.9,"l":118076.1,"c":118110.4,"v":288700,"usd":2.444756}
{"ts":1753014420000,"o":118110.4,"h":118110.5,"l":118041.3,"c":118041.3,"v":72400,"usd":0.61305726}
{"ts":1753014480000,"o":118041.3,"h":118051.4,"l":117950,"c":117950,"v":362600,"usd":3.07250114}
{"ts":1753014540000,"o":117950,"h":117979.7,"l":117928,"c":117940,"v":167100,"usd":1.41674045}
{"ts":1753014600000,"o":117940,"h":117930.2,"l":117910.2,"c":117910.2,"v":109300,"usd":0.92685871}
{"ts":1753014660000,"o":117910.2,"h":117920.3,"l":117871.1,"c":117920.1,"v":169600,"usd":1.43859701}
{"ts":1753014720000,"o":117920.1,"h":117959.9,"l":117901.4,"c":117959.9,"v":193400,"usd":1.6400779}
{"ts":1753014780000,"o":117959.9,"h":117959.9,"l":117917.1,"c":117917.1,"v":45800,"usd":0.38838945}
{"ts":1753014840000,"o":117917.1,"h":117959.9,"l":117920,"c":117920,"v":106400,"usd":0.90212317}
{"ts":1753014900000,"o":117920,"h":117982.3,"l":117920.1,"c":117940.7,"v":70000,"usd":0.59359878}
{"ts":1753014960000,"o":117940.7,"h":117967.1,"l":117940.8,"c":117950.1,"v":53800,"usd":0.45612259}
{"ts":1753015020000,"o":117950.1,"h":117960,"l":117950.1,"c":117960,"v":66800,"usd":0.56634307}
{"ts":1753015080000,"o":117960,"h":117965.8,"l":117940.1,"c":117965.8,"v":50400,"usd":0.4273204}
{"ts":1753015140000,"o":117965.8,"h":117979.9,"l":117960.1,"c":117979.9,"v":46100,"usd":0.3907884}
{"ts":1753015200000,"o":117979.9,"h":117962.5,"l":117940,"c":117940,"v":13700,"usd":0.11615629}
{"ts":1753015260000,"o":117940,"h":117947.2,"l":117910.2,"c":117945.1,"v":85000,"usd":0.72085067}
{"ts":1753015320000,"o":117945.1,"h":117920.1,"l":117911.5,"c":117911.5,"v":46400,"usd":0.39350716}
{"ts":1753015380000,"o":117911.5,"h":117910.1,"l":117910.1,"c":117910.1,"v":92900,"usd":0.7878849}
{"ts":1753015440000,"o":117910.1,"h":117950.2,"l":117911.7,"c":117920.3,"v":71500,"usd":0.60628526}
{"ts":1753015500000,"o":117920.3,"h":117940.7,"l":117920.1,"c":117940.7,"v":32300,"usd":0.27391204}
{"ts":1753015560000,"o":117940.7,"h":117920.1,"l":117920.1,"c":117920.1,"v":32500,"usd":0.27560975}
{"ts":1753015620000,"o":117920.1,"h":117959.9,"l":117922.3,"c":117949.5,"v":44200,"usd":0.37479693}
{"ts":1753015680000,"o":117949.5,"h":117933.8,"l":117910.1,"c":117931.9,"v":108700,"usd":0.92181203}
{"ts":1753015740000,"o":117931.9,"h":117920,"l":117906.1,"c":117906.1,"v":5200,"usd":0.04410244}
{"ts":1753015800000,"o":117906.1,"h":117940,"l":117900.1,"c":117940,"v":93300,"usd":0.79126055}
{"ts":1753015860000,"o":117940,"h":118010,"l":117960,"c":118010,"v":78300,"usd":0.66365059}
{"ts":1753015920000,"o":118010,"h":118130.5,"l":118034.2,"c":118130.5,"v":512800,"usd":4.34222058}
{"ts":1753015980000,"o":118130.5,"h":118155.9,"l":118130.5,"c":118155.9,"v":103100,"usd":0.87265782}
{"ts":1753016040000,"o":118155.9,"h":118232.8,"l":118160,"c":118232.8,"v":459900,"usd":3.89127059}
{"ts":1753016100000,"o":118232.8,"h":118272,"l":118156,"c":118180,"v":281400,"usd":2.38061093}
{"ts":1753016160000,"o":118180,"h":118213.3,"l":118170.1,"c":118170.2,"v":72700,"usd":0.61504485}
{"ts":1753016220000,"o":118170.2,"h":118170.1,"l":118113.8,"c":118113.8,"v":114700,"usd":0.97068956}
{"ts":1753016280000,"o":118113.8,"h":118140,"l":118120.1,"c":118140,"v":83500,"usd":0.70687174}
{"ts":1753016340000,"o":118140,"h":118148.7,"l":118140,"c":118148.6,"v":87000,"usd":0.73636404}
{"ts":1753016400000,"o":118148.6,"h":118178,"l":118132.5,"c":118177.8,"v":256500,"usd":2.17087909}
{"ts":1753016460000,"o":118177.8,"h":118185.2,"l":118152.7,"c":118185.2,"v":56800,"usd":0.48070538}
{"ts":1753016520000,"o":118185.2,"h":118284.1,"l":118185.2,"c":118272.9,"v":224800,"usd":1.90100497}
{"ts":1753016580000,"o":118272.9,"h":118277.4,"l":118236.6,"c":118236.6,"v":292900,"usd":2.47667408}
{"ts":1753016640000,"o":118236.6,"h":118230,"l":118190,"c":118195.7,"v":182800,"usd":1.54655966}
{"ts":1753016700000,"o":118195.7,"h":118210.8,"l":118180.1,"c":118202.6,"v":172500,"usd":1.45941682}
{"ts":1753016760000,"o":118202.6,"h":118219.9,"l":118199.2,"c":118199.2,"v":83000,"usd":0.7020901}
{"ts":1753016820000,"o":118199.2,"h":118238.9,"l":118220,"c":118224.8,"v":118600,"usd":1.00309149}
{"ts":1753016880000,"o":118224.8,"h":118265.3,"l":118232.8,"c":118243.3,"v":138600,"usd":1.17202357}
{"ts":1753016940000,"o":118243.3,"h":118250.7,"l":118232,"c":118250.7,"v":44700,"usd":0.37805655}
{"ts":1753017000000,"o":118250.7,"h":118245,"l":118220,"c":118220,"v":327000,"usd":2.76566133}
{"ts":1753017060000,"o":118220,"h":118220.7,"l":118200.7,"c":118220.7,"v":46700,"usd":0.39507916}
{"ts":1753017120000,"o":118220.7,"h":118205.1,"l":118170,"c":118170,"v":16600,"usd":0.1404665}
{"ts":1753017180000,"o":118170,"h":118226.4,"l":118169.7,"c":118220.3,"v":374900,"usd":3.17180829}
{"ts":1753017240000,"o":118220.3,"h":118226.5,"l":118180.1,"c":118226.5,"v":175300,"usd":1.48299496}
{"ts":1753017300000,"o":118226.5,"h":118238.4,"l":118212.6,"c":118212.6,"v":70600,"usd":0.59721462}
{"ts":1753017360000,"o":118212.6,"h":118206.8,"l":118165.6,"c":118171.2,"v":21500,"usd":0.18194003}
{"ts":1753017420000,"o":118171.2,"h":118191.2,"l":118167.9,"c":118179.9,"v":220800,"usd":1.8683911}
{"ts":1753017480000,"o":118179.9,"h":118182,"l":118182,"c":118182,"v":16800,"usd":0.1421532}
{"ts":1753017540000,"o":118182,"h":118181.9,"l":118160.2,"c":118160.2,"v":63900,"usd":0.5407871}
{"ts":1753017600000,"o":118160.2,"h":118220,"l":118162.7,"c":118220,"v":205900,"usd":1.74204941}
{"ts":1753017660000,"o":118220,"h":118235,"l":118234.9,"c":118234.9,"v":10900,"usd":0.09218893}
{"ts":1753017720000,"o":118234.9,"h":118239.9,"l":118190.1,"c":118190.1,"v":149800,"usd":1.26724814}
{"ts":1753017780000,"o":118190.1,"h":118227.5,"l":118211.8,"c":118211.8,"v":54000,"usd":0.45680265}
{"ts":1753017840000,"o":118211.8,"h":118207.6,"l":118182,"c":118182,"v":26600,"usd":0.22505926}
{"ts":1753017900000,"o":118182,"h":118218.2,"l":118180.4,"c":118212.4,"v":121300,"usd":1.02632934}
{"ts":1753017960000,"o":118212.4,"h":118199.4,"l":118160.1,"c":118163.1,"v":62600,"usd":0.52969825}
{"ts":1753018020000,"o":118163.1,"h":118182.6,"l":118163.1,"c":118182.6,"v":90600,"usd":0.7667386}
{"ts":1753018080000,"o":118182.6,"h":118200.8,"l":118170.1,"c":118197.5,"v":58000,"usd":0.49076533}
{"ts":1753018140000,"o":118197.5,"h":118217.5,"l":118204.7,"c":118204.7,"v":50800,"usd":0.42975955}
{"ts":1753018200000,"o":118204.7,"h":118207,"l":118185.3,"c":118207,"v":173700,"usd":1.46972269}
{"ts":1753018260000,"o":118207,"h":118207,"l":118207,"c":118207,"v":0,"usd":0}
{"ts":1753018320000,"o":118207,"h":118220,"l":118193.6,"c":118200.1,"v":73300,"usd":0.6201214}
{"ts":1753018380000,"o":118200.1,"h":118200.1,"l":118188.8,"c":118188.8,"v":54200,"usd":0.45857311}
{"ts":1753018440000,"o":118188.8,"h":118184.2,"l":118151.5,"c":118160,"v":375900,"usd":3.18114349}
{"ts":1753018500000,"o":118160,"h":118151.9,"l":118151.9,"c":118151.9,"v":400,"usd":0.00338548}
{"ts":1753018560000,"o":118151.9,"h":118199.8,"l":118151.9,"c":118185.9,"v":349900,"usd":2.96102082}
{"ts":1753018620000,"o":118185.9,"h":118200,"l":118168.8,"c":118200,"v":32200,"usd":0.27244577}
{"ts":1753018680000,"o":118200,"h":118229.4,"l":118185.9,"c":118185.9,"v":266300,"usd":2.25292972}
{"ts":1753018740000,"o":118185.9,"h":118181.6,"l":118179.8,"c":118179.8,"v":16900,"usd":0.1430023}
{"ts":1753018800000,"o":118179.8,"h":118181.7,"l":118170.1,"c":118177.3,"v":79100,"usd":0.66936262}
{"ts":1753018860000,"o":118177.3,"h":118190.8,"l":118170,"c":118170,"v":109800,"usd":0.92916991}
{"ts":1753018920000,"o":118170,"h":118193.1,"l":118162.1,"c":118167,"v":143300,"usd":1.21270441}
{"ts":1753018980000,"o":118167,"h":118205.8,"l":118186.9,"c":118205.8,"v":9400,"usd":0.07952464}
{"ts":1753019040000,"o":118205.8,"h":118190,"l":118156.5,"c":118168.1,"v":404000,"usd":3.4189765}
{"ts":1753019100000,"o":118168.1,"h":118198,"l":118161.9,"c":118198,"v":96000,"usd":0.81241304}
{"ts":1753019160000,"o":118198,"h":118229.5,"l":118200,"c":118229.5,"v":87900,"usd":0.74354799}
{"ts":1753019220000,"o":118229.5,"h":118229.4,"l":118204.9,"c":118227,"v":50600,"usd":0.42804214}
{"ts":1753019280000,"o":118227,"h":118218.2,"l":118200.1,"c":118218.2,"v":46700,"usd":0.39507041}
{"ts":1753019340000,"o":118218.2,"h":118202.9,"l":118180.1,"c":118180.1,"v":143700,"usd":1.21593578}
{"ts":1753019400000,"o":118180.1,"h":118220,"l":118190,"c":118220,"v":190900,"usd":1.61502774}
{"ts":1753019460000,"o":118220,"h":118259.7,"l":118229.5,"c":118259.7,"v":153800,"usd":1.30071602}
{"ts":1753019520000,"o":118259.7,"h":118301.4,"l":118259.7,"c":118288.5,"v":178400,"usd":1.50832043}
{"ts":1753019580000,"o":118288.5,"h":118405.2,"l":118295,"c":118405.1,"v":732100,"usd":6.18526995}
{"ts":1753019640000,"o":118405.1,"h":118419.5,"l":118375.4,"c":118398.8,"v":153100,"usd":1.29307531}
{"ts":1753019700000,"o":118398.8,"h":118419.1,"l":118380,"c":118419.1,"v":96100,"usd":0.81175665}
{"ts":1753019760000,"o":118419.1,"h":118419,"l":118377.7,"c":118382.6,"v":266400,"usd":2.24979124}
{"ts":1753019820000,"o":118382.6,"h":118410.6,"l":118380.1,"c":118410.6,"v":84000,"usd":0.70953804}
{"ts":1753019880000,"o":118410.6,"h":118416.6,"l":118375.4,"c":118410.8,"v":239600,"usd":2.02380292}
{"ts":1753019940000,"o":118410.8,"h":118427.6,"l":118398.8,"c":118427.6,"v":184100,"usd":1.55480091}
{"ts":1753020000000,"o":118427.6,"h":118491.7,"l":118427.6,"c":118469.6,"v":114300,"usd":0.96495646}
{"ts":1753020060000,"o":118469.6,"h":118515,"l":118443.7,"c":118499.5,"v":308900,"usd":2.60717105}
{"ts":1753020120000,"o":118499.5,"h":118543.3,"l":118476.3,"c":118539.6,"v":376400,"usd":3.17614255}
{"ts":1753020180000,"o":118539.6,"h":118619.8,"l":118539.5,"c":118619.8,"v":785600,"usd":6.62470683}
{"ts":1753020240000,"o":118619.8,"h":118621,"l":118524.4,"c":118580.2,"v":671500,"usd":5.66277663}
{"ts":1753020300000,"o":118580.2,"h":118641.5,"l":118581.8,"c":118619.3,"v":401800,"usd":3.38730118}
{"ts":1753020360000,"o":118619.3,"h":118622.3,"l":118580.1,"c":118620.4,"v":196800,"usd":1.65940104}
{"ts":1753020420000,"o":118620.4,"h":118773.8,"l":118628.4,"c":118761.5,"v":1308400,"usd":11.02427617}
{"ts":1753020480000,"o":118761.5,"h":118764.2,"l":118660.1,"c":118764.1,"v":461800,"usd":3.89000345}
{"ts":1753020540000,"o":118764.1,"h":118835,"l":118760.1,"c":118800.1,"v":563900,"usd":4.74630356}
{"ts":1753020600000,"o":118800.1,"h":118825.1,"l":118664.7,"c":118701.6,"v":777300,"usd":6.54614028}
{"ts":1753020660000,"o":118701.6,"h":118674.3,"l":118601.1,"c":118601.2,"v":458000,"usd":3.86065084}
{"ts":1753020720000,"o":118601.2,"h":118618.9,"l":118350.1,"c":118443.6,"v":1252000,"usd":10.56991305}
{"ts":1753020780000,"o":118443.6,"h":118538.9,"l":118414.1,"c":118478,"v":624100,"usd":5.26783885}
{"ts":1753020840000,"o":118478,"h":118495,"l":118433.5,"c":118490,"v":382300,"usd":3.2271092}
{"ts":1753020900000,"o":118490,"h":118637.6,"l":118500,"c":118620,"v":252700,"usd":2.13077127}
{"ts":1753020960000,"o":118620,"h":118620.1,"l":118530.1,"c":118559.9,"v":356300,"usd":3.00561752}
{"ts":1753021020000,"o":118559.9,"h":118760.5,"l":118560,"c":118736.7,"v":664300,"usd":5.59702909}
{"ts":1753021080000,"o":118736.7,"h":118757.2,"l":118696.8,"c":118757.2,"v":297500,"usd":2.50593998}
{"ts":1753021140000,"o":118757.2,"h":118780,"l":118740,"c":118746,"v":405700,"usd":3.41613842}
{"ts":1753021200000,"o":118746,"h":118781.9,"l":118681.3,"c":118710,"v":286000,"usd":2.40851336}
{"ts":1753021260000,"o":118710,"h":118776.5,"l":118716.3,"c":118722,"v":135100,"usd":1.13794444}
{"ts":1753021320000,"o":118722,"h":118794.4,"l":118729.9,"c":118794.4,"v":134700,"usd":1.13427685}
{"ts":1753021380000,"o":118794.4,"h":118813.7,"l":118760.2,"c":118790,"v":237500,"usd":1.99931609}
{"ts":1753021440000,"o":118790,"h":118881.1,"l":118736.2,"c":118749.9,"v":898800,"usd":7.56432966}
{"ts":1753021500000,"o":118749.9,"h":118766.9,"l":118655.7,"c":118720.1,"v":562000,"usd":4.73481556}
{"ts":1753021560000,"o":118720.1,"h":118781.8,"l":118720.1,"c":118754.7,"v":304700,"usd":2.5657962}
{"ts":1753021620000,"o":118754.7,"h":118779.1,"l":118710,"c":118710,"v":59700,"usd":0.5027534}
{"ts":1753021680000,"o":118710,"h":118731.6,"l":118603.1,"c":118603.1,"v":357900,"usd":3.0153042}
{"ts":1753021740000,"o":118603.1,"h":118604.1,"l":118600,"c":118604,"v":21800,"usd":0.18380554}
{"ts":1753021800000,"o":118604,"h":118714.4,"l":118602.8,"c":118712.1,"v":378700,"usd":3.19150744}
{"ts":1753021860000,"o":118712.1,"h":118871.7,"l":118706.1,"c":118752.9,"v":624600,"usd":5.25772064}
{"ts":1753021920000,"o":118752.9,"h":118751.9,"l":118670.1,"c":118717.7,"v":386500,"usd":3.25639234}
{"ts":1753021980000,"o":118717.7,"h":118719.9,"l":118660,"c":118660,"v":37100,"usd":0.31261087}
{"ts":1753022040000,"o":118660,"h":118671.3,"l":118628.8,"c":118628.8,"v":45400,"usd":0.38267447}
{"ts":1753022100000,"o":118628.8,"h":118669.9,"l":118603,"c":118663,"v":60900,"usd":0.51333225}
{"ts":1753022160000,"o":118663,"h":118656.1,"l":118604,"c":118608.2,"v":94600,"usd":0.79731354}
{"ts":1753022220000,"o":118608.2,"h":118627,"l":118620,"c":118620,"v":29300,"usd":0.24699619}
{"ts":1753022280000,"o":118620,"h":118681.6,"l":118603.1,"c":118661,"v":369900,"usd":3.11782365}
{"ts":1753022340000,"o":118661,"h":118666,"l":118649.9,"c":118651,"v":54000,"usd":0.45510423}
{"ts":1753022400000,"o":118651,"h":118759.3,"l":118639.1,"c":118704.6,"v":587300,"usd":4.948527}
{"ts":1753022460000,"o":118704.6,"h":118704.5,"l":118670,"c":118679.7,"v":65200,"usd":0.54935023}
{"ts":1753022520000,"o":118679.7,"h":118699,"l":118639.3,"c":118699,"v":187600,"usd":1.58107492}
{"ts":1753022580000,"o":118699,"h":118738.6,"l":118700,"c":118724.9,"v":100600,"usd":0.84737586}
{"ts":1753022640000,"o":118724.9,"h":118710,"l":118650,"c":118661.5,"v":186900,"usd":1.57498409}
{"ts":1753022700000,"o":118661.5,"h":118687.9,"l":118630,"c":118663.2,"v":103100,"usd":0.86886311}
{"ts":1753022760000,"o":118663.2,"h":118698.9,"l":118610.4,"c":118610.4,"v":208600,"usd":1.75799672}
{"ts":1753022820000,"o":118610.4,"h":118669.4,"l":118623,"c":118669.4,"v":143000,"usd":1.20535792}
{"ts":1753022880000,"o":118669.4,"h":118669.4,"l":118605.9,"c":118639.9,"v":103400,"usd":0.87163626}
{"ts":1753022940000,"o":118639.9,"h":118636.7,"l":118620.2,"c":118633,"v":46400,"usd":0.39115023}
{"ts":1753023000000,"o":118633,"h":118626,"l":118600,"c":118600.1,"v":273700,"usd":2.30760469}
{"ts":1753023060000,"o":118600.1,"h":118646,"l":118600.1,"c":118625.4,"v":70000,"usd":0.59010557}
{"ts":1753023120000,"o":118625.4,"h":118639.8,"l":118544.5,"c":118572,"v":463200,"usd":3.90615413}
{"ts":1753023180000,"o":118572,"h":118599.8,"l":118572,"c":118572,"v":132100,"usd":1.11394353}
{"ts":1753023240000,"o":118572,"h":118561,"l":118510.1,"c":118510.1,"v":188800,"usd":1.59266114}
{"ts":1753023300000,"o":118510.1,"h":118510,"l":118485.1,"c":118485.1,"v":156600,"usd":1.3215819}
{"ts":1753023360000,"o":118485.1,"h":118547.4,"l":118460.1,"c":118543.9,"v":93100,"usd":0.7857286}
{"ts":1753023420000,"o":118543.9,"h":118582,"l":118559.5,"c":118582,"v":257800,"usd":2.17419127}
{"ts":1753023480000,"o":118582,"h":118582,"l":118514.9,"c":118514.9,"v":93200,"usd":0.78605386}
{"ts":1753023540000,"o":118514.9,"h":118536.8,"l":118478.4,"c":118507.6,"v":83700,"usd":0.70629735}
{"ts":1753023600000,"o":118507.6,"h":118556.1,"l":118535.9,"c":118540.6,"v":9800,"usd":0.0826704}
{"ts":1753023660000,"o":118540.6,"h":118574.9,"l":118540.6,"c":118559.7,"v":151800,"usd":1.28050977}
{"ts":1753023720000,"o":118559.7,"h":118556.7,"l":118507.5,"c":118507.5,"v":491100,"usd":4.14285}
{"ts":1753023780000,"o":118507.5,"h":118515.2,"l":118433.6,"c":118460.4,"v":894200,"usd":7.54733389}
{"ts":1753023840000,"o":118460.4,"h":118505.3,"l":118460.4,"c":118503,"v":382300,"usd":3.22626784}
{"ts":1753023900000,"o":118503,"h":118503.1,"l":118476.6,"c":118477,"v":82500,"usd":0.69623062}
{"ts":1753023960000,"o":118477,"h":118484.1,"l":118450,"c":118450,"v":109800,"usd":0.92687624}
{"ts":1753024020000,"o":118450,"h":118469.7,"l":118433.7,"c":118433.7,"v":296400,"usd":2.50236669}
{"ts":1753024080000,"o":118433.7,"h":118492.6,"l":118433.7,"c":118486.9,"v":26200,"usd":0.22114668}
{"ts":1753024140000,"o":118486.9,"h":118487.9,"l":118480,"c":118480,"v":9600,"usd":0.0810221}
{"ts":1753024200000,"o":118480,"h":118470,"l":118460.1,"c":118460.1,"v":1100,"usd":0.00928538}
{"ts":1753024260000,"o":118460.1,"h":118473,"l":118450.1,"c":118473,"v":79400,"usd":0.67030018}
{"ts":1753024320000,"o":118473,"h":118495,"l":118494.9,"c":118495,"v":2500,"usd":0.021098}
{"ts":1753024380000,"o":118495,"h":118625.3,"l":118495,"c":118619,"v":227700,"usd":1.92048753}
{"ts":1753024440000,"o":118619,"h":118650.8,"l":118580.1,"c":118623,"v":205700,"usd":1.73426071}
{"ts":1753024500000,"o":118623,"h":118759.1,"l":118660,"c":118751.9,"v":139800,"usd":1.17738584}
{"ts":1753024560000,"o":118751.9,"h":118759.1,"l":118646,"c":118667.6,"v":178200,"usd":1.50102997}
{"ts":1753024620000,"o":118667.6,"h":118670.5,"l":118620,"c":118620,"v":100200,"usd":0.84450102}
{"ts":1753024680000,"o":118620,"h":118652.4,"l":118609.7,"c":118626.4,"v":150700,"usd":1.27052677}
{"ts":1753024740000,"o":118626.4,"h":118659.7,"l":118642.7,"c":118646.7,"v":55400,"usd":0.4669495}
{"ts":1753024800000,"o":118646.7,"h":118646.6,"l":118600,"c":118600.1,"v":28700,"usd":0.24196016}
{"ts":1753024860000,"o":118600.1,"h":118661,"l":118626.6,"c":118644.3,"v":39700,"usd":0.33459632}
{"ts":1753024920000,"o":118644.3,"h":118644.3,"l":118602.7,"c":118623.8,"v":26300,"usd":0.22172637}
{"ts":1753024980000,"o":118623.8,"h":118630,"l":118610.1,"c":118629.9,"v":114900,"usd":0.96856398}
{"ts":1753025040000,"o":118629.9,"h":118630,"l":118629.9,"c":118630,"v":8900,"usd":0.07502344}
{"ts":1753025100000,"o":118630,"h":118692.7,"l":118630,"c":118689.5,"v":107900,"usd":0.90916509}
{"ts":1753025160000,"o":118689.5,"h":118700,"l":118689.4,"c":118700,"v":12800,"usd":0.10784383}
{"ts":1753025220000,"o":118700,"h":118739.9,"l":118660,"c":118660,"v":42000,"usd":0.35377695}
{"ts":1753025280000,"o":118660,"h":118682,"l":118657.1,"c":118682,"v":21300,"usd":0.17950705}
{"ts":1753025340000,"o":118682,"h":118769.7,"l":118697,"c":118756.8,"v":240800,"usd":2.02791617}
{"ts":1753025400000,"o":118756.8,"h":118810,"l":118752.2,"c":118810,"v":192700,"usd":1.62218452}
{"ts":1753025460000,"o":118810,"h":118809.9,"l":118740,"c":118772.6,"v":110200,"usd":0.9280168}
{"ts":1753025520000,"o":118772.6,"h":118801.7,"l":118770.1,"c":118801.7,"v":32200,"usd":0.27107432}
{"ts":1753025580000,"o":118801.7,"h":118809.9,"l":118778,"c":118778,"v":107000,"usd":0.90066202}
{"ts":1753025640000,"o":118778,"h":118877,"l":118751.3,"c":118854.5,"v":515300,"usd":4.33587317}
{"ts":1753025700000,"o":118854.5,"h":118863.8,"l":118815.2,"c":118815.7,"v":97400,"usd":0.81955394}
{"ts":1753025760000,"o":118815.7,"h":118815.6,"l":118770.7,"c":118778.2,"v":23100,"usd":0.19446369}
{"ts":1753025820000,"o":118778.2,"h":118770,"l":118701.7,"c":118713.3,"v":56700,"usd":0.47761335}
{"ts":1753025880000,"o":118713.3,"h":118756,"l":118700.1,"c":118700.1,"v":75200,"usd":0.63325737}
{"ts":1753025940000,"o":118700.1,"h":118700,"l":118680,"c":118700,"v":20600,"usd":0.17355579}
{"ts":1753026000000,"o":118700,"h":118739.1,"l":118690,"c":118739.1,"v":39200,"usd":0.33017508}
{"ts":1753026060000,"o":118739.1,"h":118738.4,"l":118702.8,"c":118702.8,"v":53200,"usd":0.44809916}
{"ts":1753026120000,"o":118702.8,"h":118719.2,"l":118680,"c":118701.3,"v":139000,"usd":1.17115945}
{"ts":1753026180000,"o":118701.3,"h":118748.8,"l":118701.4,"c":118712.9,"v":95100,"usd":0.80103807}
{"ts":1753026240000,"o":118712.9,"h":118710,"l":118650.2,"c":118650.2,"v":9900,"usd":0.08342472}
{"ts":1753026300000,"o":118650.2,"h":118680,"l":118650.4,"c":118680,"v":71900,"usd":0.60597976}
{"ts":1753026360000,"o":118680,"h":118680,"l":118660,"c":118662,"v":5300,"usd":0.04466144}
{"ts":1753026420000,"o":118662,"h":118744.4,"l":118680,"c":118713.4,"v":173300,"usd":1.45981448}
{"ts":1753026480000,"o":118713.4,"h":118720,"l":118700.2,"c":118706.4,"v":137100,"usd":1.1550074}
{"ts":1753026540000,"o":118706.4,"h":118825.5,"l":118706.3,"c":118809,"v":1274400,"usd":10.73195614}
{"ts":1753026600000,"o":118809,"h":118825.8,"l":118780.1,"c":118825.8,"v":79400,"usd":0.66838019}
{"ts":1753026660000,"o":118825.8,"h":118859.3,"l":118820,"c":118859.3,"v":111800,"usd":0.94078172}
{"ts":1753026720000,"o":118859.3,"h":118891,"l":118823.9,"c":118830.1,"v":269000,"usd":2.26339496}
{"ts":1753026780000,"o":118830.1,"h":118864.5,"l":118820.1,"c":118855,"v":131000,"usd":1.10228074}
{"ts":1753026840000,"o":118855,"h":118855,"l":118820.2,"c":118841,"v":53700,"usd":0.45184625}
{"ts":1753026900000,"o":118841,"h":118841,"l":118800.1,"c":118800.1,"v":72400,"usd":0.60923579}
{"ts":1753026960000,"o":118800.1,"h":118802.4,"l":118800.1,"c":118802.3,"v":6800,"usd":0.0572377}
{"ts":1753027020000,"o":118802.3,"h":118802.3,"l":118720.1,"c":118720.1,"v":161800,"usd":1.36237221}
{"ts":1753027080000,"o":118720.1,"h":118849.5,"l":118702.7,"c":118800.1,"v":885600,"usd":7.45637915}
{"ts":1753027140000,"o":118800.1,"h":118819.5,"l":118790.1,"c":118790.1,"v":8000,"usd":0.06734352}
{"ts":1753027200000,"o":118790.1,"h":118790,"l":118760.1,"c":118785,"v":218200,"usd":1.83707192}
{"ts":1753027260000,"o":118785,"h":118809.8,"l":118790,"c":118809.8,"v":5500,"usd":0.04629515}
{"ts":1753027320000,"o":118809.8,"h":118886,"l":118785.1,"c":118880.2,"v":690900,"usd":5.81412187}
{"ts":1753027380000,"o":118880.2,"h":118918,"l":118865.1,"c":118870.3,"v":377300,"usd":3.17336131}
{"ts":1753027440000,"o":118870.3,"h":118934.8,"l":118870.4,"c":118918.3,"v":347400,"usd":2.9219043}
{"ts":1753027500000,"o":118918.3,"h":118960,"l":118920.3,"c":118930.1,"v":281400,"usd":2.3658387}
{"ts":1753027560000,"o":118930.1,"h":118941.6,"l":118870.3,"c":118878,"v":498800,"usd":4.1946803}
{"ts":1753027620000,"o":118878,"h":118885.7,"l":118760.7,"c":118760.7,"v":131500,"usd":1.1067123}
{"ts":1753027680000,"o":118760.7,"h":118770.9,"l":118725.7,"c":118759.5,"v":32600,"usd":0.27453728}
{"ts":1753027740000,"o":118759.5,"h":118830,"l":118759.5,"c":118829.9,"v":142900,"usd":1.20319389}
{"ts":1753027800000,"o":118829.9,"h":118810,"l":118720.1,"c":118720.1,"v":125300,"usd":1.05513147}
{"ts":1753027860000,"o":118720.1,"h":118723.1,"l":118620.6,"c":118626.3,"v":242400,"usd":2.04243713}
{"ts":1753027920000,"o":118626.3,"h":118743.8,"l":118631.8,"c":118743.7,"v":333100,"usd":2.80655886}
{"ts":1753027980000,"o":118743.7,"h":118799.9,"l":118743.7,"c":118799.9,"v":158800,"usd":1.33691515}
{"ts":1753028040000,"o":118799.9,"h":118824.6,"l":118771.9,"c":118790.9,"v":83500,"usd":0.70278008}
{"ts":1753028100000,"o":118790.9,"h":118790.9,"l":118700,"c":118700,"v":57500,"usd":0.48429556}
{"ts":1753028160000,"o":118700,"h":118700,"l":118650.4,"c":118674.4,"v":480900,"usd":4.05219019}
{"ts":1753028220000,"o":118674.4,"h":118725.3,"l":118657,"c":118657,"v":34500,"usd":0.2906657}
{"ts":1753028280000,"o":118657,"h":118690.6,"l":118657.1,"c":118678.7,"v":138900,"usd":1.17044227}
{"ts":1753028340000,"o":118678.7,"h":118692,"l":118650,"c":118650,"v":85800,"usd":0.72293568}
{"ts":1753028400000,"o":118650,"h":118641.1,"l":118575.2,"c":118597.9,"v":472700,"usd":3.98538756}
{"ts":1753028460000,"o":118597.9,"h":118608.9,"l":118549.3,"c":118585.1,"v":336900,"usd":2.84084523}
{"ts":1753028520000,"o":118585.1,"h":118599.9,"l":118568,"c":118580.1,"v":25200,"usd":0.21251117}
{"ts":1753028580000,"o":118580.1,"h":118633,"l":118600,"c":118605.6,"v":134400,"usd":1.13298791}
{"ts":1753028640000,"o":118605.6,"h":118625.4,"l":118549.5,"c":118549.5,"v":137100,"usd":1.15642896}
{"ts":1753028700000,"o":118549.5,"h":118554.6,"l":118549.3,"c":118554.6,"v":73500,"usd":0.61997108}
{"ts":1753028760000,"o":118554.6,"h":118603.8,"l":118570.4,"c":118593.8,"v":6600,"usd":0.0556534}
{"ts":1753028820000,"o":118593.8,"h":118649.1,"l":118594,"c":118631.1,"v":225000,"usd":1.89673112}
{"ts":1753028880000,"o":118631.1,"h":118647.9,"l":118600.1,"c":118600.1,"v":23700,"usd":0.19978681}
{"ts":1753028940000,"o":118600.1,"h":118709.7,"l":118617,"c":118709.7,"v":401300,"usd":3.38160698}
{"ts":1753029000000,"o":118709.7,"h":118754.3,"l":118678.1,"c":118747,"v":112400,"usd":0.94675322}
{"ts":1753029060000,"o":118747,"h":118759.9,"l":118743.1,"c":118754.3,"v":149100,"usd":1.25564329}
{"ts":1753029120000,"o":118754.3,"h":118752,"l":118718.3,"c":118718.3,"v":209500,"usd":1.76452315}
{"ts":1753029180000,"o":118718.3,"h":118759.9,"l":118714.6,"c":118759.9,"v":81300,"usd":0.68473132}
{"ts":1753029240000,"o":118759.9,"h":118734,"l":118710,"c":118711.9,"v":31700,"usd":0.26702796}
{"ts":1753029300000,"o":118711.9,"h":118729.1,"l":118700.1,"c":118710.1,"v":94500,"usd":0.79598353}
{"ts":1753029360000,"o":118710.1,"h":118769.6,"l":118712.5,"c":118767.3,"v":560300,"usd":4.71829054}
{"ts":1753029420000,"o":118767.3,"h":118767,"l":118714.2,"c":118746.1,"v":239200,"usd":2.01449628}
{"ts":1753029480000,"o":118746.1,"h":118730,"l":118711,"c":118711,"v":23700,"usd":0.19963057}
{"ts":1753029540000,"o":118711,"h":118725.4,"l":118725.3,"c":118725.3,"v":1600,"usd":0.01347648}
{"ts":1753029600000,"o":118725.3,"h":118740,"l":118710.1,"c":118727.2,"v":52000,"usd":0.437996}
{"ts":1753029660000,"o":118727.2,"h":118850,"l":118700.1,"c":118849.9,"v":864000,"usd":7.27511334}
{"ts":1753029720000,"o":118849.9,"h":118887.9,"l":118835.3,"c":118864.5,"v":255900,"usd":2.15290221}
{"ts":1753029780000,"o":118864.5,"h":118890.3,"l":118844.9,"c":118890.3,"v":586400,"usd":4.9331437}
{"ts":1753029840000,"o":118890.3,"h":118905.2,"l":118858.5,"c":118858.5,"v":211300,"usd":1.77736584}
{"ts":1753029900000,"o":118858.5,"h":118881.2,"l":118810,"c":118830,"v":851700,"usd":7.16543956}
{"ts":1753029960000,"o":118830,"h":118829.9,"l":118800,"c":118800,"v":208200,"usd":1.75226955}
{"ts":1753030020000,"o":118800,"h":118811.1,"l":118702.5,"c":118702.5,"v":173000,"usd":1.45631226}
{"ts":1753030080000,"o":118702.5,"h":118740,"l":118702.6,"c":118736,"v":43900,"usd":0.36982342}
{"ts":1753030140000,"o":118736,"h":118739.5,"l":118690.1,"c":118731,"v":166300,"usd":1.40097201}
{"ts":1753030200000,"o":118731,"h":118727,"l":118727,"c":118727,"v":1300,"usd":0.01094951}
{"ts":1753030260000,"o":118727,"h":118780,"l":118726,"c":118747.3,"v":86900,"usd":0.73182512}
{"ts":1753030320000,"o":118747.3,"h":118742.1,"l":118719,"c":118719,"v":151000,"usd":1.2718236}
{"ts":1753030380000,"o":118719,"h":118719,"l":118700.1,"c":118704.8,"v":59100,"usd":0.49785627}
{"ts":1753030440000,"o":118704.8,"h":118700,"l":118666.4,"c":118700,"v":191900,"usd":1.61675979}
{"ts":1753030500000,"o":118700,"h":118719.9,"l":118680.1,"c":118719.9,"v":200200,"usd":1.68663837}
{"ts":1753030560000,"o":118719.9,"h":118682.2,"l":118640,"c":118640,"v":4300,"usd":0.03623695}
{"ts":1753030620000,"o":118640,"h":118640,"l":118610,"c":118610,"v":27700,"usd":0.23350085}
{"ts":1753030680000,"o":118610,"h":118634.5,"l":118610,"c":118633,"v":138100,"usd":1.16427923}
{"ts":1753030740000,"o":118633,"h":118634.5,"l":118617.8,"c":118634.4,"v":70500,"usd":0.59428336}
{"ts":1753030800000,"o":118634.4,"h":118660,"l":118619.4,"c":118660,"v":65400,"usd":0.55129608}
{"ts":1753030860000,"o":118660,"h":118659.9,"l":118549.6,"c":118558.5,"v":1116800,"usd":9.4177817}
{"ts":1753030920000,"o":118558.5,"h":118552.2,"l":118264.1,"c":118321.5,"v":1508800,"usd":12.73856592}
{"ts":1753030980000,"o":118321.5,"h":118420,"l":118317.6,"c":118382,"v":256000,"usd":2.16270964}
{"ts":1753031040000,"o":118382,"h":118420,"l":118254.1,"c":118420,"v":740800,"usd":6.26240179}
{"ts":1753031100000,"o":118420,"h":118419.9,"l":118350.8,"c":118400,"v":475100,"usd":4.01415704}
{"ts":1753031160000,"o":118400,"h":118439.9,"l":118370.5,"c":118405,"v":194500,"usd":1.64279594}
{"ts":1753031220000,"o":118405,"h":118434.8,"l":118395.2,"c":118434.8,"v":252200,"usd":2.12977458}
{"ts":1753031280000,"o":118434.8,"h":118459.9,"l":118419.7,"c":118420,"v":105700,"usd":0.89247595}
{"ts":1753031340000,"o":118420,"h":118462.9,"l":118368.2,"c":118368.2,"v":345700,"usd":2.91897347}
{"ts":1753031400000,"o":118368.2,"h":118449.4,"l":118368.2,"c":118410,"v":87700,"usd":0.74065338}
{"ts":1753031460000,"o":118410,"h":118409.7,"l":118311.6,"c":118311.6,"v":225600,"usd":1.90582088}
{"ts":1753031520000,"o":118311.6,"h":118385.4,"l":118300.5,"c":118385.4,"v":151700,"usd":1.2821075}
{"ts":1753031580000,"o":118385.4,"h":118387,"l":118340.1,"c":118360.9,"v":316800,"usd":2.67671839}
{"ts":1753031640000,"o":118360.9,"h":118386.3,"l":118351.3,"c":118384.2,"v":202400,"usd":1.71005592}
{"ts":1753031700000,"o":118384.2,"h":118449,"l":118383.6,"c":118420,"v":722700,"usd":6.1041447}
{"ts":1753031760000,"o":118420,"h":118420,"l":118310.4,"c":118332.8,"v":166400,"usd":1.40597544}
{"ts":1753031820000,"o":118332.8,"h":118400,"l":118318.4,"c":118380,"v":84100,"usd":0.71062303}
{"ts":1753031880000,"o":118380,"h":118427.6,"l":118370,"c":118413.6,"v":129000,"usd":1.08953046}
{"ts":1753031940000,"o":118413.6,"h":118500,"l":118419.8,"c":118492.7,"v":96600,"usd":0.81552601}
{"ts":1753032000000,"o":118492.7,"h":118500,"l":118464.8,"c":118479.9,"v":29400,"usd":0.24813039}
{"ts":1753032060000,"o":118479.9,"h":118525.2,"l":118464.3,"c":118525.2,"v":54200,"usd":0.45742043}
{"ts":1753032120000,"o":118525.2,"h":118525.2,"l":118525.2,"c":118525.2,"v":0,"usd":0}
{"ts":1753032180000,"o":118525.2,"h":118496.9,"l":118480,"c":118496.9,"v":47800,"usd":0.40343604}
{"ts":1753032240000,"o":118496.9,"h":118480,"l":118417.8,"c":118417.8,"v":254800,"usd":2.15101409}
{"ts":1753032300000,"o":118417.8,"h":118417.8,"l":118417.7,"c":118417.7,"v":1900,"usd":0.01604493}
{"ts":1753032360000,"o":118417.7,"h":118450,"l":118417.8,"c":118425.2,"v":93800,"usd":0.792034}
{"ts":1753032420000,"o":118425.2,"h":118420,"l":118400,"c":118413.2,"v":43300,"usd":0.36570012}
{"ts":1753032480000,"o":118413.2,"h":118400,"l":118377.3,"c":118379.2,"v":32000,"usd":0.27030053}
{"ts":1753032540000,"o":118379.2,"h":118440.3,"l":118384.3,"c":118424.7,"v":24500,"usd":0.20688189}
{"ts":1753032600000,"o":118424.7,"h":118454.2,"l":118420,"c":118420,"v":135700,"usd":1.14570119}
{"ts":1753032660000,"o":118420,"h":118429.7,"l":118420.1,"c":118429.7,"v":7300,"usd":0.06164006}
{"ts":1753032720000,"o":118429.7,"h":118492,"l":118429.7,"c":118478,"v":83800,"usd":0.70746999}
{"ts":1753032780000,"o":118478,"h":118475.4,"l":118440.2,"c":118475.4,"v":21600,"usd":0.18235636}
{"ts":1753032840000,"o":118475.4,"h":118518.4,"l":118486.1,"c":118518.4,"v":108600,"usd":0.91650303}
{"ts":1753032900000,"o":118518.4,"h":118518.4,"l":118480,"c":118480,"v":53000,"usd":0.44719313}
{"ts":1753032960000,"o":118480,"h":118470,"l":118430,"c":118430,"v":9600,"usd":0.0810514}
{"ts":1753033020000,"o":118430,"h":118451.2,"l":118400,"c":118400,"v":42900,"usd":0.36226654}
{"ts":1753033080000,"o":118400,"h":118400.1,"l":118377.8,"c":118400.1,"v":31900,"usd":0.26943959}
{"ts":1753033140000,"o":118400.1,"h":118410,"l":118400,"c":118410,"v":21000,"usd":0.17736369}
{"ts":1753033200000,"o":118410,"h":118449.1,"l":118410,"c":118443.4,"v":92400,"usd":0.78014741}
{"ts":1753033260000,"o":118443.4,"h":118443.4,"l":118270.1,"c":118278.9,"v":310900,"usd":2.62668505}
{"ts":1753033320000,"o":118278.9,"h":118301.8,"l":118195.3,"c":118209.7,"v":390200,"usd":3.30004304}
{"ts":1753033380000,"o":118209.7,"h":118255.9,"l":118130.1,"c":118255.7,"v":509200,"usd":4.30809115}
{"ts":1753033440000,"o":118255.7,"h":118271.8,"l":118234.5,"c":118265.9,"v":177000,"usd":1.49675082}
{"ts":1753033500000,"o":118265.9,"h":118314.6,"l":118272,"c":118302.1,"v":195800,"usd":1.65522206}
{"ts":1753033560000,"o":118302.1,"h":118280,"l":118180.1,"c":118180.1,"v":770000,"usd":6.51346102}
{"ts":1753033620000,"o":118180.1,"h":118254.8,"l":118154.4,"c":118241.2,"v":269700,"usd":2.28164899}
{"ts":1753033680000,"o":118241.2,"h":118242.4,"l":118210.7,"c":118212.9,"v":53800,"usd":0.45501927}
{"ts":1753033740000,"o":118212.9,"h":118239.9,"l":118168,"c":118168,"v":195300,"usd":1.65209762}
{"ts":1753033800000,"o":118168,"h":118219.9,"l":118150,"c":118191.8,"v":252100,"usd":2.13321264}
{"ts":1753033860000,"o":118191.8,"h":118220,"l":118177.4,"c":118211.8,"v":265900,"usd":2.24948372}
{"ts":1753033920000,"o":118211.8,"h":118234.8,"l":118160.1,"c":118160.1,"v":283300,"usd":2.39709514}
{"ts":1753033980000,"o":118160.1,"h":118181.5,"l":118171.2,"c":118171.2,"v":3600,"usd":0.03046348}
{"ts":1753034040000,"o":118171.2,"h":118171.2,"l":118070.3,"c":118115,"v":408900,"usd":3.46123708}
{"ts":1753034100000,"o":118115,"h":118198.2,"l":118074.6,"c":118124,"v":392900,"usd":3.3260303}
{"ts":1753034160000,"o":118124,"h":118178.4,"l":118130.5,"c":118130.5,"v":136700,"usd":1.15684018}
{"ts":1753034220000,"o":118130.5,"h":118130,"l":118100.3,"c":118100.3,"v":34300,"usd":0.29036253}
{"ts":1753034280000,"o":118100.3,"h":118129.1,"l":118038.9,"c":118039,"v":153600,"usd":1.30051158}
{"ts":1753034340000,"o":118039,"h":118140,"l":118033,"c":118140,"v":46400,"usd":0.39296185}
{"ts":1753034400000,"o":118140,"h":118149.9,"l":118070.1,"c":118096.6,"v":154700,"usd":1.30973013}
{"ts":1753034460000,"o":118096.6,"h":118220.2,"l":118096.6,"c":118220.2,"v":360300,"usd":3.04929854}
{"ts":1753034520000,"o":118220.2,"h":118243.4,"l":118200.3,"c":118243.4,"v":121200,"usd":1.02511272}
{"ts":1753034580000,"o":118243.4,"h":118278.9,"l":118233.4,"c":118262.7,"v":90000,"usd":0.76094719}
{"ts":1753034640000,"o":118262.7,"h":118249.9,"l":118230.1,"c":118233.9,"v":25300,"usd":0.21396331}
{"ts":1753034700000,"o":118233.9,"h":118244.4,"l":118182.7,"c":118182.7,"v":182200,"usd":1.54098384}
{"ts":1753034760000,"o":118182.7,"h":118227,"l":118190,"c":118227,"v":63900,"usd":0.54057505}
{"ts":1753034820000,"o":118227,"h":118295.5,"l":118263.2,"c":118277.8,"v":120900,"usd":1.02209382}
{"ts":1753034880000,"o":118277.8,"h":118295.4,"l":118250,"c":118250,"v":24500,"usd":0.20715706}
{"ts":1753034940000,"o":118250,"h":118274.9,"l":118240.1,"c":118265.3,"v":67700,"usd":0.57245904}
{"ts":1753035000000,"o":118265.3,"h":118256.6,"l":118240,"c":118240,"v":59000,"usd":0.49895654}
{"ts":1753035060000,"o":118240,"h":118246,"l":118230.1,"c":118246,"v":4400,"usd":0.03721432}
{"ts":1753035120000,"o":118246,"h":118230,"l":118193.9,"c":118220,"v":147900,"usd":1.25119589}
{"ts":1753035180000,"o":118220,"h":118234.3,"l":118220.4,"c":118234.3,"v":96100,"usd":0.81287711}
{"ts":1753035240000,"o":118234.3,"h":118257.5,"l":118256,"c":118256,"v":61500,"usd":0.52005018}
{"ts":1753035300000,"o":118256,"h":118317.2,"l":118250.5,"c":118280,"v":68200,"usd":0.5765207}
{"ts":1753035360000,"o":118280,"h":118270.9,"l":118240,"c":118240,"v":237700,"usd":2.0100762}
{"ts":1753035420000,"o":118240,"h":118260.4,"l":118230.1,"c":118232.4,"v":50000,"usd":0.42285932}
{"ts":1753035480000,"o":118232.4,"h":118232.4,"l":118164.9,"c":118180,"v":247900,"usd":2.09759441}
{"ts":1753035540000,"o":118180,"h":118203.1,"l":118165,"c":118203.1,"v":109900,"usd":0.9299008}
{"ts":1753035600000,"o":118203.1,"h":118221.1,"l":118206.2,"c":118217.8,"v":88400,"usd":0.74776287}
{"ts":1753035660000,"o":118217.8,"h":118200.1,"l":118165.5,"c":118175.6,"v":90000,"usd":0.76146312}
{"ts":1753035720000,"o":118175.6,"h":118208,"l":118175.7,"c":118207.1,"v":105100,"usd":0.8893311}
{"ts":1753035780000,"o":118207.1,"h":118232.4,"l":118207.3,"c":118207.3,"v":60100,"usd":0.50836194}
{"ts":1753035840000,"o":118207.3,"h":118240,"l":118222.1,"c":118240,"v":73600,"usd":0.62255794}
{"ts":1753035900000,"o":118240,"h":118259.9,"l":118259.9,"c":118259.9,"v":8000,"usd":0.067648}
{"ts":1753035960000,"o":118259.9,"h":118260,"l":118242.6,"c":118260,"v":2100,"usd":0.01775795}
{"ts":1753036020000,"o":118260,"h":118274.5,"l":118255.5,"c":118255.5,"v":29600,"usd":0.25026647}
{"ts":1753036080000,"o":118255.5,"h":118280,"l":118265,"c":118280,"v":3300,"usd":0.02790235}
{"ts":1753036140000,"o":118280,"h":118300,"l":118272.2,"c":118300,"v":75600,"usd":0.63912373}
{"ts":1753036200000,"o":118300,"h":118299.9,"l":118286.7,"c":118286.7,"v":70400,"usd":0.59515296}
{"ts":1753036260000,"o":118286.7,"h":118280,"l":118215.9,"c":118215.9,"v":39700,"usd":0.3357469}
{"ts":1753036320000,"o":118215.9,"h":118259.5,"l":118200.1,"c":118259.5,"v":11000,"usd":0.09301825}
{"ts":1753036380000,"o":118259.5,"h":118269.1,"l":118205.4,"c":118205.4,"v":54700,"usd":0.46256468}
{"ts":1753036440000,"o":118205.4,"h":118206.7,"l":118190,"c":118190,"v":22800,"usd":0.19289252}
{"ts":1753036500000,"o":118190,"h":118280.1,"l":118162,"c":118264.3,"v":2038600,"usd":17.23836722}
{"ts":1753036560000,"o":118264.3,"h":118293.9,"l":118260,"c":118293.8,"v":67800,"usd":0.57324765}
{"ts":1753036620000,"o":118293.8,"h":118293.8,"l":118250,"c":118250,"v":86900,"usd":0.73483231}
{"ts":1753036680000,"o":118250,"h":118281.5,"l":118240.1,"c":118281.5,"v":26700,"usd":0.22574664}
{"ts":1753036740000,"o":118281.5,"h":118282.8,"l":118260,"c":118263.7,"v":28000,"usd":0.23672926}
{"ts":1753036800000,"o":118263.7,"h":118264,"l":118264,"c":118264,"v":1000,"usd":0.0084557}
{"ts":1753036860000,"o":118264,"h":118299.8,"l":118264,"c":118290,"v":59700,"usd":0.504686}
{"ts":1753036920000,"o":118290,"h":118289,"l":118263.3,"c":118271,"v":128900,"usd":1.08984088}
{"ts":1753036980000,"o":118271,"h":118357,"l":118287.6,"c":118309,"v":1582500,"usd":13.37419543}
{"ts":1753037040000,"o":118309,"h":118304.9,"l":118284.9,"c":118304,"v":304300,"usd":2.57230196}
{"ts":1753037100000,"o":118304,"h":118339.9,"l":118306.4,"c":118321,"v":124000,"usd":1.04788831}
{"ts":1753037160000,"o":118321,"h":118378.2,"l":118331.9,"c":118373.1,"v":530000,"usd":4.47783894}
{"ts":1753037220000,"o":118373.1,"h":118418.5,"l":118378.3,"c":118418.5,"v":126800,"usd":1.07102892}
{"ts":1753037280000,"o":118418.5,"h":118474.6,"l":118425.5,"c":118474.6,"v":122100,"usd":1.03069796}
{"ts":1753037340000,"o":118474.6,"h":118486.1,"l":118446.9,"c":118446.9,"v":272800,"usd":2.30275836}
{"ts":1753037400000,"o":118446.9,"h":118501.9,"l":118448,"c":118470,"v":236900,"usd":1.99933424}
{"ts":1753037460000,"o":118470,"h":118485.8,"l":118460.1,"c":118485,"v":8300,"usd":0.07005802}
{"ts":1753037520000,"o":118485,"h":118504.2,"l":118472,"c":118504.1,"v":40300,"usd":0.34008269}
{"ts":1753037580000,"o":118504.1,"h":118513.1,"l":118504.1,"c":118513.1,"v":63400,"usd":0.5350006}
{"ts":1753037640000,"o":118513.1,"h":118532.3,"l":118494.2,"c":118526.4,"v":88500,"usd":0.74677802}
{"ts":1753037700000,"o":118526.4,"h":118526.2,"l":118511,"c":118514,"v":14500,"usd":0.12233834}
{"ts":1753037760000,"o":118514,"h":118504,"l":118493.3,"c":118500.1,"v":114800,"usd":0.96879183}
{"ts":1753037820000,"o":118500.1,"h":118529.2,"l":118460.2,"c":118469.9,"v":68200,"usd":0.57559489}
{"ts":1753037880000,"o":118469.9,"h":118469.9,"l":118440,"c":118440,"v":20200,"usd":0.17052192}
{"ts":1753037940000,"o":118440,"h":118454.3,"l":118430,"c":118454.3,"v":54300,"usd":0.4584963}
{"ts":1753038000000,"o":118454.3,"h":118454.2,"l":118437.7,"c":118438.9,"v":44200,"usd":0.37314182}
{"ts":1753038060000,"o":118438.9,"h":118455.4,"l":118439,"c":118449.3,"v":12900,"usd":0.10891179}
{"ts":1753038120000,"o":118449.3,"h":118470,"l":118453,"c":118470,"v":1100,"usd":0.00928567}
{"ts":1753038180000,"o":118470,"h":118490,"l":118473,"c":118490,"v":34300,"usd":0.2895022}
{"ts":1753038240000,"o":118490,"h":118499.9,"l":118479.6,"c":118481.6,"v":29000,"usd":0.24472577}
{"ts":1753038300000,"o":118481.6,"h":118530.2,"l":118487.6,"c":118530.1,"v":49500,"usd":0.41770627}
{"ts":1753038360000,"o":118530.1,"h":118531.5,"l":118504.3,"c":118508.1,"v":17400,"usd":0.14680103}
{"ts":1753038420000,"o":118508.1,"h":118508.1,"l":118469.6,"c":118469.6,"v":30400,"usd":0.25652595}
{"ts":1753038480000,"o":118469.6,"h":118501,"l":118471.6,"c":118501,"v":17500,"usd":0.14768296}
{"ts":1753038540000,"o":118501,"h":118500.1,"l":118490.1,"c":118490.1,"v":32000,"usd":0.27004174}
{"ts":1753038600000,"o":118490.1,"h":118579.9,"l":118480,"c":118579.9,"v":282800,"usd":2.3857811}
{"ts":1753038660000,"o":118579.9,"h":118646.5,"l":118577.4,"c":118646.4,"v":269300,"usd":2.27042382}
{"ts":1753038720000,"o":118646.4,"h":118638.7,"l":118601.5,"c":118610.3,"v":112100,"usd":0.94508605}
{"ts":1753038780000,"o":118610.3,"h":118610.2,"l":118601.5,"c":118605.8,"v":20600,"usd":0.17368091}
{"ts":1753038840000,"o":118605.8,"h":118605.7,"l":118590,"c":118590,"v":108000,"usd":0.9106085}
{"ts":1753038900000,"o":118590,"h":118613.3,"l":118590.1,"c":118611.2,"v":89800,"usd":0.75709676}
{"ts":1753038960000,"o":118611.2,"h":118644.8,"l":118596.5,"c":118630.8,"v":46200,"usd":0.3894814}
{"ts":1753039020000,"o":118630.8,"h":118646.3,"l":118520,"c":118520,"v":515800,"usd":4.34778036}
{"ts":1753039080000,"o":118520,"h":118591.1,"l":118520,"c":118560.2,"v":112700,"usd":0.95039329}
{"ts":1753039140000,"o":118560.2,"h":118560.2,"l":118560.2,"c":118560.2,"v":0,"usd":0}
{"ts":1753039200000,"o":118560.2,"h":118584.1,"l":118510.1,"c":118519.1,"v":467200,"usd":3.94089178}
{"ts":1753039260000,"o":118519.1,"h":118570.2,"l":118510,"c":118570.2,"v":22500,"usd":0.18981155}
{"ts":1753039320000,"o":118570.2,"h":118570.1,"l":118545.8,"c":118561,"v":157000,"usd":1.32427356}
{"ts":1753039380000,"o":118561,"h":118550,"l":118540,"c":118543.8,"v":230700,"usd":1.94611149}
{"ts":1753039440000,"o":118543.8,"h":118589.9,"l":118543.8,"c":118581.4,"v":127300,"usd":1.07366119}
{"ts":1753039500000,"o":118581.4,"h":118600,"l":118562,"c":118600,"v":142800,"usd":1.20426994}
{"ts":1753039560000,"o":118600,"h":118637.3,"l":118590.1,"c":118637.3,"v":200600,"usd":1.69133341}
{"ts":1753039620000,"o":118637.3,"h":118637.2,"l":118620,"c":118634.3,"v":103700,"usd":0.87411289}
{"ts":1753039680000,"o":118634.3,"h":118628.5,"l":118600,"c":118609.8,"v":91200,"usd":0.76883879}
{"ts":1753039740000,"o":118609.8,"h":118637,"l":118611.7,"c":118628.8,"v":70400,"usd":0.59341436}
{"ts":1753039800000,"o":118628.8,"h":118628.9,"l":118628.8,"c":118628.9,"v":15000,"usd":0.12644548}
{"ts":1753039860000,"o":118628.9,"h":118637,"l":118636.9,"c":118637,"v":23600,"usd":0.19892676}
{"ts":1753039920000,"o":118637,"h":118636.9,"l":118600,"c":118600.1,"v":381300,"usd":3.21474237}
{"ts":1753039980000,"o":118600.1,"h":118600.1,"l":118565.3,"c":118565.3,"v":96800,"usd":0.8162614}
{"ts":1753040040000,"o":118565.3,"h":118590,"l":118565.1,"c":118590,"v":1200,"usd":0.01011997}
{"ts":1753040100000,"o":118590,"h":118604,"l":118580.6,"c":118584.5,"v":138800,"usd":1.17030451}
{"ts":1753040160000,"o":118584.5,"h":118586.4,"l":118586.3,"c":118586.3,"v":20100,"usd":0.16949727}
{"ts":1753040220000,"o":118586.3,"h":118586.4,"l":118540,"c":118540,"v":161900,"usd":1.36535804}
{"ts":1753040280000,"o":118540,"h":118530,"l":118516.5,"c":118520.9,"v":93600,"usd":0.78969957}
{"ts":1753040340000,"o":118520.9,"h":118548.1,"l":118530,"c":118538.6,"v":8700,"usd":0.07339517}
{"ts":1753040400000,"o":118538.6,"h":118538.5,"l":118530.3,"c":118530.3,"v":15900,"usd":0.13413405}
{"ts":1753040460000,"o":118530.3,"h":118571,"l":118538.6,"c":118541.8,"v":150600,"usd":1.27028959}
{"ts":1753040520000,"o":118541.8,"h":118564.3,"l":118477.6,"c":118479.5,"v":360200,"usd":3.03859191}
{"ts":1753040580000,"o":118479.5,"h":118492.3,"l":118458.8,"c":118460.8,"v":71500,"usd":0.60355378}
{"ts":1753040640000,"o":118460.8,"h":118471.1,"l":118430.4,"c":118430.4,"v":61600,"usd":0.52005632}
{"ts":1753040700000,"o":118430.4,"h":118443.7,"l":118440.5,"c":118440.5,"v":32700,"usd":0.27607982}
{"ts":1753040760000,"o":118440.5,"h":118451.1,"l":118433.5,"c":118451.1,"v":1600,"usd":0.01350883}
{"ts":1753040820000,"o":118451.1,"h":118466,"l":118451,"c":118466,"v":184000,"usd":1.55337129}
{"ts":1753040880000,"o":118466,"h":118473.2,"l":118451,"c":118473.2,"v":34900,"usd":0.29460197}
{"ts":1753040940000,"o":118473.2,"h":118473.1,"l":118454.8,"c":118467.3,"v":60400,"usd":0.50984925}
{"ts":1753041000000,"o":118467.3,"h":118479.9,"l":118462,"c":118465.7,"v":44900,"usd":0.37901098}
{"ts":1753041060000,"o":118465.7,"h":118465.7,"l":118451,"c":118451,"v":18600,"usd":0.15701649}
{"ts":1753041120000,"o":118451,"h":118440.1,"l":118440,"c":118440.1,"v":600,"usd":0.00506586}
{"ts":1753041180000,"o":118440.1,"h":118440.1,"l":118440,"c":118440,"v":400,"usd":0.00337724}
{"ts":1753041240000,"o":118440,"h":118440,"l":118420,"c":118420,"v":141800,"usd":1.19730419}
{"ts":1753041300000,"o":118420,"h":118420.1,"l":118420,"c":118420,"v":18200,"usd":0.1536899}
{"ts":1753041360000,"o":118420,"h":118410,"l":118350.1,"c":118350.1,"v":169000,"usd":1.42771908}
{"ts":1753041420000,"o":118350.1,"h":118350,"l":118308.7,"c":118308.7,"v":56000,"usd":0.47325154}
{"ts":1753041480000,"o":118308.7,"h":118308.6,"l":118290,"c":118290.1,"v":53700,"usd":0.45395511}
{"ts":1753041540000,"o":118290.1,"h":118291,"l":118290.1,"c":118290.9,"v":360000,"usd":3.04336787}
{"ts":1753041600000,"o":118290.9,"h":118318,"l":118206.3,"c":118206.4,"v":577000,"usd":4.87812909}
{"ts":1753041660000,"o":118206.4,"h":118289.2,"l":118213.9,"c":118213.9,"v":165500,"usd":1.39937001}
{"ts":1753041720000,"o":118213.9,"h":118225.8,"l":118190.9,"c":118190.9,"v":272200,"usd":2.30265975}
{"ts":1753041780000,"o":118190.9,"h":118190.8,"l":118093,"c":118117.9,"v":582800,"usd":4.93409376}
{"ts":1753041840000,"o":118117.9,"h":118162.4,"l":118040.1,"c":118104.5,"v":544300,"usd":4.60905295}
{"ts":1753041900000,"o":118104.5,"h":118097.7,"l":117983,"c":118042.4,"v":1007900,"usd":8.5393839}
{"ts":1753041960000,"o":118042.4,"h":118042.4,"l":117941,"c":118020.1,"v":417500,"usd":3.5382537}
{"ts":1753042020000,"o":118020.1,"h":118148.4,"l":118005.5,"c":118139.5,"v":341900,"usd":2.89556265}
{"ts":1753042080000,"o":118139.5,"h":118180,"l":118061.8,"c":118071,"v":382200,"usd":3.23548975}
{"ts":1753042140000,"o":118071,"h":118139.9,"l":118040,"c":118112.1,"v":272000,"usd":2.30364575}
{"ts":1753042200000,"o":118112.1,"h":118139.9,"l":118112,"c":118118.1,"v":27400,"usd":0.23195747}
{"ts":1753042260000,"o":118118.1,"h":118137.3,"l":118030,"c":118030,"v":383400,"usd":3.2472593}
{"ts":1753042320000,"o":118030,"h":118070.6,"l":118014.7,"c":118053.5,"v":448200,"usd":3.79660957}
{"ts":1753042380000,"o":118053.5,"h":118069.9,"l":118041.1,"c":118041.1,"v":212000,"usd":1.79580623}
{"ts":1753042440000,"o":118041.1,"h":118072.2,"l":118040,"c":118060,"v":94500,"usd":0.80043479}
{"ts":1753042500000,"o":118060,"h":118150,"l":118065,"c":118150,"v":81800,"usd":0.69275055}
{"ts":1753042560000,"o":118150,"h":118259.4,"l":118164.7,"c":118245.5,"v":278200,"usd":2.35354694}
{"ts":1753042620000,"o":118245.5,"h":118278.8,"l":118230,"c":118263,"v":78300,"usd":0.66212757}
{"ts":1753042680000,"o":118263,"h":118315.9,"l":118270.2,"c":118307.5,"v":33100,"usd":0.27979511}
{"ts":1753042740000,"o":118307.5,"h":118304,"l":118272.2,"c":118292.9,"v":51800,"usd":0.43795434}
{"ts":1753042800000,"o":118292.9,"h":118323,"l":118279.4,"c":118279.5,"v":310000,"usd":2.62028924}
{"ts":1753042860000,"o":118279.5,"h":118279.5,"l":118219.5,"c":118219.5,"v":55700,"usd":0.47104451}
{"ts":1753042920000,"o":118219.5,"h":118210,"l":118120,"c":118120,"v":51300,"usd":0.4340719}
{"ts":1753042980000,"o":118120,"h":118159.9,"l":118115.4,"c":118159,"v":313700,"usd":2.65507579}
{"ts":1753043040000,"o":118159,"h":118157.4,"l":118125,"c":118143.1,"v":36000,"usd":0.30468504}
{"ts":1753043100000,"o":118143.1,"h":118149.6,"l":118126.2,"c":118149.6,"v":59000,"usd":0.49939177}
{"ts":1753043160000,"o":118149.6,"h":118193.4,"l":118149.6,"c":118193.4,"v":79700,"usd":0.67433542}
{"ts":1753043220000,"o":118193.4,"h":118200,"l":118160.1,"c":118182,"v":267400,"usd":2.26257287}
{"ts":1753043280000,"o":118182,"h":118183.8,"l":118140,"c":118140,"v":17500,"usd":0.14809681}
{"ts":1753043340000,"o":118140,"h":118142,"l":118140,"c":118140.1,"v":9500,"usd":0.0804127}
{"ts":1753043400000,"o":118140.1,"h":118180,"l":118141.9,"c":118180,"v":4000,"usd":0.03385598}
{"ts":1753043460000,"o":118180,"h":118220,"l":118160.7,"c":118220,"v":214400,"usd":1.8141718}
{"ts":1753043520000,"o":118220,"h":118229.9,"l":118220,"c":118229.9,"v":7300,"usd":0.06174461}
{"ts":1753043580000,"o":118229.9,"h":118260,"l":118230,"c":118242.8,"v":113400,"usd":0.95890718}
{"ts":1753043640000,"o":118242.8,"h":118252,"l":118252,"c":118252,"v":12600,"usd":0.1065519}
{"ts":1753043700000,"o":118252,"h":118286,"l":118220,"c":118220,"v":133000,"usd":1.12466989}
{"ts":1753043760000,"o":118220,"h":118210,"l":118178.3,"c":118185,"v":116400,"usd":0.98490683}
{"ts":1753043820000,"o":118185,"h":118230.3,"l":118163.1,"c":118163.1,"v":278700,"usd":2.35745794}
{"ts":1753043880000,"o":118163.1,"h":118200,"l":118160.1,"c":118200,"v":4200,"usd":0.03554036}
{"ts":1753043940000,"o":118200,"h":118239.9,"l":118236.9,"c":118236.9,"v":22000,"usd":0.18606301}
{"ts":1753044000000,"o":118236.9,"h":118259.9,"l":118228.8,"c":118240,"v":492700,"usd":4.1666895}
{"ts":1753044060000,"o":118240,"h":118235.1,"l":118235,"c":118235.1,"v":42200,"usd":0.35691494}
{"ts":1753044120000,"o":118235.1,"h":118260,"l":118235.1,"c":118260,"v":213400,"usd":1.80481987}
{"ts":1753044180000,"o":118260,"h":118260,"l":118260,"c":118260,"v":0,"usd":0}
{"ts":1753044240000,"o":118260,"h":118270.9,"l":118260,"c":118270,"v":230400,"usd":1.94808508}
{"ts":1753044300000,"o":118270,"h":118274,"l":118273,"c":118274,"v":400,"usd":0.00338197}
{"ts":1753044360000,"o":118274,"h":118319.6,"l":118280,"c":118307.2,"v":18600,"usd":0.15722894}
{"ts":1753044420000,"o":118307.2,"h":118328.2,"l":118320,"c":118322.6,"v":91900,"usd":0.77666981}
{"ts":1753044480000,"o":118322.6,"h":118330,"l":118322.7,"c":118330,"v":1700,"usd":0.01436695}
{"ts":1753044540000,"o":118330,"h":118349.9,"l":118329.1,"c":118329.2,"v":148200,"usd":1.25231234}
{"ts":1753044600000,"o":118329.2,"h":118384.6,"l":118343.9,"c":118369.6,"v":91400,"usd":0.77210008}
{"ts":1753044660000,"o":118369.6,"h":118369.7,"l":118369,"c":118369,"v":25200,"usd":0.21289215}
{"ts":1753044720000,"o":118369,"h":118360.1,"l":118345,"c":118345,"v":58900,"usd":0.49767187}
{"ts":1753044780000,"o":118345,"h":118345,"l":118345,"c":118345,"v":117700,"usd":0.99455323}
{"ts":1753044840000,"o":118345,"h":118340.1,"l":118340.1,"c":118340.1,"v":15000,"usd":0.126753}
{"ts":1753044900000,"o":118340.1,"h":118340,"l":118280,"c":118280,"v":1583200,"usd":13.38172882}
{"ts":1753044960000,"o":118280,"h":118290,"l":118275.1,"c":118280,"v":246500,"usd":2.08412256}
{"ts":1753045020000,"o":118280,"h":118275,"l":118220,"c":118220,"v":258200,"usd":2.18370393}
{"ts":1753045080000,"o":118220,"h":118222.3,"l":118200,"c":118218.8,"v":88400,"usd":0.74786462}
{"ts":1753045140000,"o":118218.8,"h":118218.7,"l":118213.8,"c":118213.8,"v":3700,"usd":0.03129886}
{"ts":1753045200000,"o":118213.8,"h":118213.9,"l":118200,"c":118200,"v":97500,"usd":0.8248324}
{"ts":1753045260000,"o":118200,"h":118190.9,"l":118150.4,"c":118170,"v":263500,"usd":2.22966308}
{"ts":1753045320000,"o":118170,"h":118165.2,"l":118147.8,"c":118147.8,"v":52600,"usd":0.44515846}
{"ts":1753045380000,"o":118147.8,"h":118153.7,"l":118130.1,"c":118130.1,"v":130700,"usd":1.10629211}
{"ts":1753045440000,"o":118130.1,"h":118130.1,"l":118115.7,"c":118115.7,"v":381700,"usd":3.23128809}
{"ts":1753045500000,"o":118115.7,"h":118116.9,"l":118040.3,"c":118040.3,"v":1459800,"usd":12.3626086}
{"ts":1753045560000,"o":118040.3,"h":118090,"l":118040.1,"c":118040.1,"v":194700,"usd":1.64914177}
{"ts":1753045620000,"o":118040.1,"h":118088.1,"l":118000,"c":118011.1,"v":613200,"usd":5.19413241}
{"ts":1753045680000,"o":118011.1,"h":118027,"l":118011,"c":118027,"v":73600,"usd":0.62366904}
{"ts":1753045740000,"o":118027,"h":118027,"l":118000.6,"c":118011.6,"v":356700,"usd":3.02257603}
{"ts":1753045800000,"o":118011.6,"h":118022.5,"l":117980,"c":117980.1,"v":433800,"usd":3.67599616}
{"ts":1753045860000,"o":117980.1,"h":118020.9,"l":117984.2,"c":118020.9,"v":337000,"usd":2.85591734}
{"ts":1753045920000,"o":118020.9,"h":118030,"l":118020.8,"c":118030,"v":566500,"usd":4.79992545}
{"ts":1753045980000,"o":118030,"h":118035.9,"l":118031.8,"c":118031.9,"v":102400,"usd":0.86754193}
{"ts":1753046040000,"o":118031.9,"h":118031.8,"l":118009.9,"c":118010.4,"v":161000,"usd":1.36404799}
{"ts":1753046100000,"o":118010.4,"h":118141.1,"l":118010.5,"c":118141.1,"v":1012400,"usd":8.57580672}
{"ts":1753046160000,"o":118141.1,"h":118149.9,"l":118033.9,"c":118060,"v":298600,"usd":2.52879591}
{"ts":1753046220000,"o":118060,"h":118094.8,"l":118060.1,"c":118077.3,"v":37600,"usd":0.31840369}
{"ts":1753046280000,"o":118077.3,"h":118088.1,"l":118050.1,"c":118050.1,"v":8200,"usd":0.06944073}
{"ts":1753046340000,"o":118050.1,"h":118058.5,"l":118050,"c":118050,"v":16600,"usd":0.14060882}
{"ts":1753046400000,"o":118050,"h":118040,"l":117990,"c":117990,"v":337300,"usd":2.85816713}
{"ts":1753046460000,"o":117990,"h":117980.1,"l":117956.5,"c":117960.3,"v":14700,"usd":0.12461008}
{"ts":1753046520000,"o":117960.3,"h":117976,"l":117950,"c":117975.8,"v":426600,"usd":3.61628525}
{"ts":1753046580000,"o":117975.8,"h":118004.2,"l":117951.9,"c":118004.2,"v":46300,"usd":0.39236539}
{"ts":1753046640000,"o":118004.2,"h":118053,"l":117992.2,"c":118040.1,"v":56900,"usd":0.48199882}
{"ts":1753046700000,"o":118040.1,"h":118068,"l":118059.5,"c":118068,"v":2200,"usd":0.0186344}
{"ts":1753046760000,"o":118068,"h":118160,"l":118080,"c":118132.9,"v":357600,"usd":3.02694679}
{"ts":1753046820000,"o":118132.9,"h":118195.6,"l":118123.3,"c":118152,"v":303500,"usd":2.5686887}
{"ts":1753046880000,"o":118152,"h":118195.7,"l":118153,"c":118195.7,"v":129800,"usd":1.09832979}
{"ts":1753046940000,"o":118195.7,"h":118241.3,"l":118177.8,"c":118228.6,"v":186100,"usd":1.57446545}
{"ts":1753047000000,"o":118228.6,"h":118228.6,"l":118180,"c":118194.6,"v":218900,"usd":1.85190155}
{"ts":1753047060000,"o":118194.6,"h":118269.7,"l":118200,"c":118253.5,"v":419500,"usd":3.54783642}
{"ts":1753047120000,"o":118253.5,"h":118266.8,"l":118220.2,"c":118220.2,"v":236800,"usd":2.00262084}
{"ts":1753047180000,"o":118220.2,"h":118220,"l":118160,"c":118170.1,"v":68300,"usd":0.57786492}
{"ts":1753047240000,"o":118170.1,"h":118229.7,"l":118180,"c":118210,"v":75000,"usd":0.63439906}
{"ts":1753047300000,"o":118210,"h":118200.1,"l":118200,"c":118200.1,"v":15100,"usd":0.12774902}
{"ts":1753047360000,"o":118200.1,"h":118200.1,"l":118200,"c":118200.1,"v":7000,"usd":0.0592214}
{"ts":1753047420000,"o":118200.1,"h":118200,"l":118121.9,"c":118121.9,"v":209000,"usd":1.76844889}
{"ts":1753047480000,"o":118121.9,"h":118122,"l":118020.2,"c":118020.2,"v":100200,"usd":0.84832556}
{"ts":1753047540000,"o":118020.2,"h":118083.9,"l":118010.3,"c":118040.1,"v":116800,"usd":0.98953144}
{"ts":1753047600000,"o":118040.1,"h":118108.1,"l":118046,"c":118099.6,"v":280200,"usd":2.37287079}
{"ts":1753047660000,"o":118099.6,"h":118108.1,"l":118040.1,"c":118060,"v":4100,"usd":0.03472188}
{"ts":1753047720000,"o":118060,"h":118100,"l":118026.2,"c":118100,"v":113700,"usd":0.96281092}
{"ts":1753047780000,"o":118100,"h":118108.1,"l":118097.7,"c":118108.1,"v":22300,"usd":0.18881215}
{"ts":1753047840000,"o":118108.1,"h":118139.7,"l":118116.8,"c":118121.5,"v":180100,"usd":1.52453094}
{"ts":1753047900000,"o":118121.5,"h":118121.4,"l":118080.1,"c":118099.8,"v":122500,"usd":1.03732976}
{"ts":1753047960000,"o":118099.8,"h":118099.8,"l":118099.8,"c":118099.8,"v":0,"usd":0}
{"ts":1753048020000,"o":118099.8,"h":118133.3,"l":118116,"c":118133.3,"v":4700,"usd":0.0397909}
{"ts":1753048080000,"o":118133.3,"h":118133.3,"l":118133.3,"c":118133.3,"v":0,"usd":0}
{"ts":1753048140000,"o":118133.3,"h":118133.3,"l":118133.3,"c":118133.3,"v":100,"usd":0.0008465}
{"ts":1753048200000,"o":118133.3,"h":118133.3,"l":118126.5,"c":118126.5,"v":125100,"usd":1.05897185}
{"ts":1753048260000,"o":118126.5,"h":118126.5,"l":118126.5,"c":118126.5,"v":0,"usd":0}
{"ts":1753048320000,"o":118126.5,"h":118128.5,"l":118128.5,"c":118128.5,"v":600,"usd":0.00507924}
{"ts":1753048380000,"o":118128.5,"h":118142,"l":118139.8,"c":118142,"v":2200,"usd":0.01862187}
{"ts":1753048440000,"o":118142,"h":118153.4,"l":118153.4,"c":118153.4,"v":200,"usd":0.00169272}
{"ts":1753048500000,"o":118153.4,"h":118170.4,"l":118130,"c":118130,"v":110300,"usd":0.93349919}
{"ts":1753048560000,"o":118130,"h":118128.4,"l":118120.3,"c":118120.3,"v":4900,"usd":0.04148276}
{"ts":1753048620000,"o":118120.3,"h":118120.3,"l":118120.3,"c":118120.3,"v":1300,"usd":0.01100567}
{"ts":1753048680000,"o":118120.3,"h":118120.3,"l":118120.3,"c":118120.3,"v":4800,"usd":0.04063632}
{"ts":1753048740000,"o":118120.3,"h":118120.3,"l":118105,"c":118105,"v":76900,"usd":0.6510355}
{"ts":1753048800000,"o":118105,"h":118104,"l":118104,"c":118104,"v":2200,"usd":0.01862762}
{"ts":1753048860000,"o":118104,"h":118159.9,"l":117848,"c":117848,"v":3144200,"usd":26.66260728}
{"ts":1753048920000,"o":117848,"h":117939.9,"l":117722.3,"c":117916.4,"v":2014000,"usd":17.08763065}
{"ts":1753048980000,"o":117916.4,"h":117939.9,"l":117891,"c":117928,"v":225200,"usd":1.90989494}
{"ts":1753049040000,"o":117928,"h":117964.8,"l":117927.7,"c":117964.2,"v":451200,"usd":3.82531485}
{"ts":1753049100000,"o":117964.2,"h":117939,"l":117728,"c":117770.1,"v":729100,"usd":6.18763461}
{"ts":1753049160000,"o":117770.1,"h":117861.5,"l":117770.1,"c":117852.7,"v":204400,"usd":1.7351393}
{"ts":1753049220000,"o":117852.7,"h":117899.9,"l":117840.1,"c":117859.3,"v":153700,"usd":1.3038608}
{"ts":1753049280000,"o":117859.3,"h":117840,"l":117633.6,"c":117674.6,"v":733700,"usd":6.23497952}
{"ts":1753049340000,"o":117674.6,"h":117692.6,"l":117410,"c":117450.5,"v":2158100,"usd":18.36415041}
{"ts":1753049400000,"o":117450.5,"h":117512.5,"l":117250.6,"c":117512.4,"v":2138700,"usd":18.22151379}
{"ts":1753049460000,"o":117512.4,"h":117512.2,"l":117323.8,"c":117323.8,"v":1040200,"usd":8.86095672}
{"ts":1753049520000,"o":117323.8,"h":117369.9,"l":117303.7,"c":117362.7,"v":322800,"usd":2.75105713}
{"ts":1753049580000,"o":117362.7,"h":117394.1,"l":117174.6,"c":117210.7,"v":1341200,"usd":11.43710275}
{"ts":1753049640000,"o":117210.7,"h":117237,"l":117054.8,"c":117100,"v":1458000,"usd":12.45060164}
{"ts":1753049700000,"o":117100,"h":117138.3,"l":116974.9,"c":117029,"v":2386400,"usd":20.38759542}
{"ts":1753049760000,"o":117029,"h":117149.8,"l":116988,"c":117112.2,"v":2155800,"usd":18.41590661}
{"ts":1753049820000,"o":117112.2,"h":117115.8,"l":116572.7,"c":116673,"v":7128600,"usd":61.05342002}
{"ts":1753049880000,"o":116673,"h":116739.9,"l":116600.2,"c":116679.1,"v":771200,"usd":6.60959844}
{"ts":1753049940000,"o":116679.1,"h":116780,"l":116558.5,"c":116733,"v":1225100,"usd":10.50104761}
{"ts":1753050000000,"o":116733,"h":117032.4,"l":116722.3,"c":117032.1,"v":666700,"usd":5.7027583}
{"ts":1753050060000,"o":117032.1,"h":117149.6,"l":117015,"c":117110.2,"v":309100,"usd":2.63993578}
{"ts":1753050120000,"o":117110.2,"h":117139.7,"l":116939.1,"c":116939.1,"v":659900,"usd":5.63609577}
{"ts":1753050180000,"o":116939.1,"h":117019.9,"l":116862.2,"c":116960,"v":1289800,"usd":11.02395526}
{"ts":1753050240000,"o":116960,"h":117154.5,"l":116971.9,"c":117136.6,"v":1346300,"usd":11.49474883}
{"ts":1753050300000,"o":117136.6,"h":117308.7,"l":117135.2,"c":117207.1,"v":1828000,"usd":15.59605451}
{"ts":1753050360000,"o":117207.1,"h":117373.3,"l":117199.8,"c":117373.3,"v":256500,"usd":2.18683159}
{"ts":1753050420000,"o":117373.3,"h":117407.3,"l":117270.3,"c":117320,"v":489000,"usd":4.16684809}
{"ts":1753050480000,"o":117320,"h":117409.4,"l":117319.9,"c":117373.8,"v":240400,"usd":2.04810626}
{"ts":1753050540000,"o":117373.8,"h":117393.8,"l":117297.1,"c":117305.4,"v":489300,"usd":4.16940287}
{"ts":1753050600000,"o":117305.4,"h":117374.3,"l":117292.4,"c":117356.4,"v":121900,"usd":1.03877439}
{"ts":1753050660000,"o":117356.4,"h":117362.1,"l":117215.5,"c":117286,"v":854600,"usd":7.28662861}
{"ts":1753050720000,"o":117286,"h":117324.6,"l":117207.6,"c":117216.1,"v":215800,"usd":1.83992181}
{"ts":1753050780000,"o":117216.1,"h":117393.2,"l":117219.5,"c":117393.2,"v":170100,"usd":1.45020843}
{"ts":1753050840000,"o":117393.2,"h":117481.1,"l":117389.4,"c":117415.7,"v":360300,"usd":3.06780101}
{"ts":1753050900000,"o":117415.7,"h":117456.6,"l":117398.6,"c":117410.1,"v":395300,"usd":3.36646425}
{"ts":1753050960000,"o":117410.1,"h":117472,"l":117410.1,"c":117472,"v":198200,"usd":1.68774608}
{"ts":1753051020000,"o":117472,"h":117559.3,"l":117463.3,"c":117529.4,"v":465300,"usd":3.96006764}
{"ts":1753051080000,"o":117529.4,"h":117577.5,"l":117530,"c":117530,"v":156100,"usd":1.32780456}
{"ts":1753051140000,"o":117530,"h":117528.9,"l":117462,"c":117470.1,"v":302600,"usd":2.57554926}
{"ts":1753051200000,"o":117470.1,"h":117470,"l":117340.8,"c":117445,"v":240800,"usd":2.05138414}
{"ts":1753051260000,"o":117445,"h":117500,"l":117409.5,"c":117500,"v":112500,"usd":0.95782998}
{"ts":1753051320000,"o":117500,"h":117631.6,"l":117500,"c":117564.6,"v":671600,"usd":5.71185932}
{"ts":1753051380000,"o":117564.6,"h":117590.7,"l":117519.1,"c":117584.7,"v":88400,"usd":0.75202845}
{"ts":1753051440000,"o":117584.7,"h":117613,"l":117573.1,"c":117590,"v":92900,"usd":0.78993268}
{"ts":1753051500000,"o":117590,"h":117753.1,"l":117614.4,"c":117710.2,"v":1124800,"usd":9.55807391}
{"ts":1753051560000,"o":117710.2,"h":117760,"l":117710.2,"c":117759.9,"v":155800,"usd":1.32325629}
{"ts":1753051620000,"o":117759.9,"h":117769.9,"l":117530.1,"c":117546.4,"v":488400,"usd":4.15151625}
{"ts":1753051680000,"o":117546.4,"h":117658.9,"l":117513,"c":117658.9,"v":148700,"usd":1.26473897}
{"ts":1753051740000,"o":117658.9,"h":117689.8,"l":117586,"c":117615,"v":417700,"usd":3.55075712}
{"ts":1753051800000,"o":117615,"h":117699.9,"l":117595.6,"c":117699.6,"v":65500,"usd":0.55657927}
{"ts":1753051860000,"o":117699.6,"h":117760.3,"l":117695,"c":117760,"v":68800,"usd":0.58446447}
{"ts":1753051920000,"o":117760,"h":117751.7,"l":117610.1,"c":117617.2,"v":276000,"usd":2.34443607}
{"ts":1753051980000,"o":117617.2,"h":117700.6,"l":117640,"c":117640,"v":224400,"usd":1.90704029}
{"ts":1753052040000,"o":117640,"h":117739.9,"l":117624,"c":117680,"v":1901000,"usd":16.15445848}
{"ts":1753052100000,"o":117680,"h":117724.9,"l":117670,"c":117718.9,"v":170300,"usd":1.44686535}
{"ts":1753052160000,"o":117718.9,"h":117728.9,"l":117650,"c":117650,"v":24600,"usd":0.20904119}
{"ts":1753052220000,"o":117650,"h":117643,"l":117579.8,"c":117616.4,"v":370800,"usd":3.15256493}
{"ts":1753052280000,"o":117616.4,"h":117697.6,"l":117609.7,"c":117640,"v":235000,"usd":1.99749126}
{"ts":1753052340000,"o":117640,"h":117691.8,"l":117639,"c":117659.1,"v":88400,"usd":0.75126237}
{"ts":1753052400000,"o":117659.1,"h":117692.2,"l":117579.7,"c":117596,"v":502000,"usd":4.26637677}
{"ts":1753052460000,"o":117596,"h":117605,"l":117443.3,"c":117458.8,"v":509900,"usd":4.338508}
{"ts":1753052520000,"o":117458.8,"h":117569.9,"l":117431.8,"c":117533,"v":397600,"usd":3.38382132}
{"ts":1753052580000,"o":117533,"h":117530,"l":117456.7,"c":117456.7,"v":153100,"usd":1.30319954}
{"ts":1753052640000,"o":117456.7,"h":117470,"l":117424.1,"c":117443,"v":241600,"usd":2.05725748}
{"ts":1753052700000,"o":117443,"h":117440.9,"l":117410,"c":117410,"v":168500,"usd":1.43506668}
{"ts":1753052760000,"o":117410,"h":117419.5,"l":117341.1,"c":117341.5,"v":115300,"usd":0.98219252}
{"ts":1753052820000,"o":117341.5,"h":117470.1,"l":117348.8,"c":117470.1,"v":143100,"usd":1.21921477}
{"ts":1753052880000,"o":117470.1,"h":117540,"l":117404.4,"c":117540,"v":562900,"usd":4.79221367}
{"ts":1753052940000,"o":117540,"h":117672.2,"l":117553.4,"c":117581.5,"v":167800,"usd":1.4267252}
{"ts":1753053000000,"o":117581.5,"h":117615.1,"l":117515.7,"c":117550.1,"v":52100,"usd":0.44310599}
{"ts":1753053060000,"o":117550.1,"h":117578.2,"l":117500,"c":117500,"v":80600,"usd":0.68567418}
{"ts":1753053120000,"o":117500,"h":117552.3,"l":117530,"c":117530.7,"v":54700,"usd":0.46536872}
{"ts":1753053180000,"o":117530.7,"h":117520,"l":117470.1,"c":117500,"v":219600,"usd":1.8693294}
{"ts":1753053240000,"o":117500,"h":117479.5,"l":117400.2,"c":117469.3,"v":127300,"usd":1.08391907}
{"ts":1753053300000,"o":117469.3,"h":117500,"l":117460,"c":117460.1,"v":51000,"usd":0.43410612}
{"ts":1753053360000,"o":117460.1,"h":117506.2,"l":117450,"c":117450,"v":152300,"usd":1.29633042}
{"ts":1753053420000,"o":117450,"h":117466.1,"l":117410.1,"c":117410.1,"v":94200,"usd":0.80209441}
{"ts":1753053480000,"o":117410.1,"h":117500,"l":117431,"c":117500,"v":154200,"usd":1.31252285}
{"ts":1753053540000,"o":117500,"h":117531.1,"l":117445.8,"c":117445.8,"v":76400,"usd":0.6503257}
{"ts":1753053600000,"o":117445.8,"h":117440.1,"l":117430,"c":117430,"v":26600,"usd":0.22649917}
{"ts":1753053660000,"o":117430,"h":117480,"l":117410.1,"c":117480,"v":214900,"usd":1.83015644}
{"ts":1753053720000,"o":117480,"h":117479.9,"l":117380,"c":117380,"v":97200,"usd":0.82769688}
{"ts":1753053780000,"o":117380,"h":117436.2,"l":117345,"c":117421.5,"v":174900,"usd":1.49024106}
{"ts":1753053840000,"o":117421.5,"h":117421.4,"l":117360,"c":117360,"v":85900,"usd":0.73172179}
{"ts":1753053900000,"o":117360,"h":117398.7,"l":117350.1,"c":117369,"v":128900,"usd":1.09827143}
{"ts":1753053960000,"o":117369,"h":117434.8,"l":117360.1,"c":117360.1,"v":69600,"usd":0.5929137}
{"ts":1753054020000,"o":117360.1,"h":117423.6,"l":117360.1,"c":117423.6,"v":201200,"usd":1.71422256}
{"ts":1753054080000,"o":117423.6,"h":117423.7,"l":117390,"c":117390,"v":28200,"usd":0.24016074}
{"ts":1753054140000,"o":117390,"h":117390,"l":117337.1,"c":117338.8,"v":322100,"usd":2.74455205}
{"ts":1753054200000,"o":117338.8,"h":117333.6,"l":117273.5,"c":117301.7,"v":167700,"usd":1.42964191}
{"ts":1753054260000,"o":117301.7,"h":117380,"l":117339.9,"c":117380,"v":51600,"usd":0.43971997}
{"ts":1753054320000,"o":117380,"h":117449.9,"l":117380,"c":117380,"v":106700,"usd":0.90863648}
{"ts":1753054380000,"o":117380,"h":117412.4,"l":117377.5,"c":117380,"v":107500,"usd":0.91582312}
{"ts":1753054440000,"o":117380,"h":117379.9,"l":117304.2,"c":117304.2,"v":59100,"usd":0.503568}
{"ts":1753054500000,"o":117304.2,"h":117300.2,"l":117225.2,"c":117225.2,"v":239200,"usd":2.03969337}
{"ts":1753054560000,"o":117225.2,"h":117225.1,"l":117110,"c":117187,"v":615100,"usd":5.24891299}
{"ts":1753054620000,"o":117187,"h":117260,"l":117050.1,"c":117260,"v":625400,"usd":5.33995153}
{"ts":1753054680000,"o":117260,"h":117363,"l":117246.7,"c":117329.4,"v":239800,"usd":2.04441013}
{"ts":1753054740000,"o":117329.4,"h":117352,"l":117212.4,"c":117224.8,"v":224000,"usd":1.91023552}
{"ts":1753054800000,"o":117224.8,"h":117250,"l":117178.4,"c":117190.1,"v":131500,"usd":1.12202145}
{"ts":1753054860000,"o":117190.1,"h":117310,"l":117190.1,"c":117291.9,"v":100000,"usd":0.85276984}
{"ts":1753054920000,"o":117291.9,"h":117319.9,"l":117272.8,"c":117317,"v":170800,"usd":1.45607637}
{"ts":1753054980000,"o":117317,"h":117460,"l":117298.5,"c":117460,"v":300800,"usd":2.5623721}
{"ts":1753055040000,"o":117460,"h":117496.1,"l":117411.3,"c":117421.2,"v":239500,"usd":2.03912282}
{"ts":1753055100000,"o":117421.2,"h":117436.1,"l":117332.6,"c":117333.5,"v":450500,"usd":3.83756822}
{"ts":1753055160000,"o":117333.5,"h":117411.3,"l":117306.6,"c":117411.3,"v":90700,"usd":0.7728066}
{"ts":1753055220000,"o":117411.3,"h":117429.9,"l":117400.1,"c":117429.9,"v":177300,"usd":1.50997203}
{"ts":1753055280000,"o":117429.9,"h":117400,"l":117300,"c":117300,"v":220200,"usd":1.87668366}
{"ts":1753055340000,"o":117300,"h":117348.4,"l":117232.6,"c":117296.1,"v":295900,"usd":2.52274175}
{"ts":1753055400000,"o":117296.1,"h":117362.6,"l":117280.5,"c":117362.6,"v":247900,"usd":2.11286446}
{"ts":1753055460000,"o":117362.6,"h":117355,"l":117260,"c":117260,"v":24100,"usd":0.2054817}
{"ts":1753055520000,"o":117260,"h":117319.9,"l":117253.7,"c":117303.8,"v":107500,"usd":0.91650184}
{"ts":1753055580000,"o":117303.8,"h":117273.8,"l":117260,"c":117260,"v":35800,"usd":0.30527038}
{"ts":1753055640000,"o":117260,"h":117276.6,"l":117232.9,"c":117276.6,"v":125000,"usd":1.06608719}
{"ts":1753055700000,"o":117276.6,"h":117284.2,"l":117276.5,"c":117276.5,"v":157200,"usd":1.34040798}
{"ts":1753055760000,"o":117276.5,"h":117311.8,"l":117270.1,"c":117311.8,"v":26800,"usd":0.22848304}
{"ts":1753055820000,"o":117311.8,"h":117362.5,"l":117313.2,"c":117362.5,"v":10800,"usd":0.09204281}
{"ts":1753055880000,"o":117362.5,"h":117380,"l":117362.5,"c":117380,"v":96600,"usd":0.82308941}
{"ts":1753055940000,"o":117380,"h":117380,"l":117380,"c":117380,"v":1200,"usd":0.01022316}
{"ts":1753056000000,"o":117380,"h":117393.3,"l":117358.6,"c":117358.6,"v":298900,"usd":2.54636259}
{"ts":1753056060000,"o":117358.6,"h":117364.2,"l":117205.6,"c":117244.2,"v":149700,"usd":1.27616719}
{"ts":1753056120000,"o":117244.2,"h":117269.9,"l":117242.7,"c":117260.8,"v":201400,"usd":1.71746607}
{"ts":1753056180000,"o":117260.8,"h":117269.9,"l":117230,"c":117260.4,"v":127500,"usd":1.0874104}
{"ts":1753056240000,"o":117260.4,"h":117393.1,"l":117270,"c":117351,"v":41900,"usd":0.35698391}
{"ts":1753056300000,"o":117351,"h":117371.2,"l":117300,"c":117300,"v":114800,"usd":0.97837782}
{"ts":1753056360000,"o":117300,"h":117298.8,"l":117220.1,"c":117259.9,"v":72500,"usd":0.61822333}
{"ts":1753056420000,"o":117259.9,"h":117279.8,"l":117248.8,"c":117253.8,"v":27300,"usd":0.23279017}
{"ts":1753056480000,"o":117253.8,"h":117315.1,"l":117270.4,"c":117315.1,"v":266300,"usd":2.27031554}
{"ts":1753056540000,"o":117315.1,"h":117306.6,"l":117210.1,"c":117249.9,"v":109700,"usd":0.93547842}
{"ts":1753056600000,"o":117249.9,"h":117300,"l":117200,"c":117200,"v":109400,"usd":0.9329144}
{"ts":1753056660000,"o":117200,"h":117207,"l":117100,"c":117129.2,"v":721800,"usd":6.1615425}
{"ts":1753056720000,"o":117129.2,"h":117197,"l":117083.3,"c":117166.6,"v":410800,"usd":3.50756585}
{"ts":1753056780000,"o":117166.6,"h":117182.3,"l":117010,"c":117049.9,"v":427800,"usd":3.65457208}
{"ts":1753056840000,"o":117049.9,"h":117061.9,"l":116990,"c":116998.5,"v":422500,"usd":3.61035833}
{"ts":1753056900000,"o":116998.5,"h":117020.7,"l":116946.3,"c":116953.4,"v":339100,"usd":2.89911207}
{"ts":1753056960000,"o":116953.4,"h":117009.3,"l":116959.5,"c":116992.1,"v":87200,"usd":0.74537298}
{"ts":1753057020000,"o":116992.1,"h":116992.1,"l":116953.4,"c":116970.6,"v":406300,"usd":3.47328781}
{"ts":1753057080000,"o":116970.6,"h":117020,"l":116953.4,"c":116961,"v":190200,"usd":1.62588225}
{"ts":1753057140000,"o":116961,"h":116972.2,"l":116909.5,"c":116909.5,"v":393500,"usd":3.36496143}
{"ts":1753057200000,"o":116909.5,"h":116900.1,"l":116740.7,"c":116740.7,"v":1091600,"usd":9.34422274}
{"ts":1753057260000,"o":116740.7,"h":116839.6,"l":116710.9,"c":116839.5,"v":547200,"usd":4.68693562}
{"ts":1753057320000,"o":116839.5,"h":116827.2,"l":116764.6,"c":116803.2,"v":333000,"usd":2.8511349}
{"ts":1753057380000,"o":116803.2,"h":116803.1,"l":116622.1,"c":116639.3,"v":913500,"usd":7.82837157}
{"ts":1753057440000,"o":116639.3,"h":116725.4,"l":116630.1,"c":116673.5,"v":477400,"usd":4.09120343}
{"ts":1753057500000,"o":116673.5,"h":116840,"l":116696.6,"c":116840,"v":207800,"usd":1.77933183}
{"ts":1753057560000,"o":116840,"h":116980,"l":116800,"c":116980,"v":245000,"usd":2.09642948}
{"ts":1753057620000,"o":116980,"h":117080,"l":116966.6,"c":117050.1,"v":398400,"usd":3.4041601}
{"ts":1753057680000,"o":117050.1,"h":117059.9,"l":117010.1,"c":117055.9,"v":150000,"usd":1.28164641}
{"ts":1753057740000,"o":117055.9,"h":117089.9,"l":117040.1,"c":117061.1,"v":94200,"usd":0.80466834}
{"ts":1753057800000,"o":117061.1,"h":117046.1,"l":117000.1,"c":117018.1,"v":95400,"usd":0.81517007}
{"ts":1753057860000,"o":117018.1,"h":117040,"l":117015.3,"c":117035.1,"v":72100,"usd":0.61611822}
{"ts":1753057920000,"o":117035.1,"h":117089.9,"l":116960,"c":117060,"v":147900,"usd":1.26361328}
{"ts":1753057980000,"o":117060,"h":117099.8,"l":117058.7,"c":117099.8,"v":48300,"usd":0.41257521}
{"ts":1753058040000,"o":117099.8,"h":117099.8,"l":116991.8,"c":116991.8,"v":254400,"usd":2.17295934}
{"ts":1753058100000,"o":116991.8,"h":117030.3,"l":116902.6,"c":116972.9,"v":324500,"usd":2.7743211}
{"ts":1753058160000,"o":116972.9,"h":117057.2,"l":116975,"c":117000,"v":74600,"usd":0.63736492}
{"ts":1753058220000,"o":117000,"h":117000,"l":116837.6,"c":116859.8,"v":212600,"usd":1.81802377}
{"ts":1753058280000,"o":116859.8,"h":117045,"l":116860,"c":117016.2,"v":142000,"usd":1.21381403}
{"ts":1753058340000,"o":117016.2,"h":117083,"l":116975,"c":117082.8,"v":365400,"usd":3.12170199}
{"ts":1753058400000,"o":117082.8,"h":117068.9,"l":117040,"c":117040,"v":41700,"usd":0.3562152}
{"ts":1753058460000,"o":117040,"h":117225.5,"l":117066.8,"c":117225.5,"v":436700,"usd":3.72866717}
{"ts":1753058520000,"o":117225.5,"h":117261,"l":117194.5,"c":117234.9,"v":170700,"usd":1.45606089}
{"ts":1753058580000,"o":117234.9,"h":117299.9,"l":117233.5,"c":117265,"v":201900,"usd":1.72156103}
{"ts":1753058640000,"o":117265,"h":117264.2,"l":117040,"c":117073.7,"v":396700,"usd":3.38604747}
{"ts":1753058700000,"o":117073.7,"h":117138.6,"l":117063.6,"c":117120.1,"v":133500,"usd":1.13984081}
{"ts":1753058760000,"o":117120.1,"h":117120,"l":116980.7,"c":116980.7,"v":43500,"usd":0.37172314}
{"ts":1753058820000,"o":116980.7,"h":117073.3,"l":116980.1,"c":117062.3,"v":150200,"usd":1.28350824}
{"ts":1753058880000,"o":117062.3,"h":117076.4,"l":117028,"c":117058.7,"v":140200,"usd":1.19779379}
{"ts":1753058940000,"o":117058.7,"h":117259.9,"l":117028.9,"c":117259.9,"v":207100,"usd":1.76781112}
{"ts":1753059000000,"o":117259.9,"h":117287.9,"l":117134.6,"c":117287.9,"v":617500,"usd":5.26894555}
{"ts":1753059060000,"o":117287.9,"h":117319.9,"l":117227.4,"c":117270,"v":222500,"usd":1.89745668}
{"ts":1753059120000,"o":117270,"h":117283.5,"l":117200,"c":117283.5,"v":97500,"usd":0.83170408}
{"ts":1753059180000,"o":117283.5,"h":117293.2,"l":117252,"c":117252,"v":196500,"usd":1.6755691}
{"ts":1753059240000,"o":117252,"h":117381.4,"l":117255.1,"c":117350.8,"v":442000,"usd":3.76716003}
{"ts":1753059300000,"o":117350.8,"h":117360.4,"l":117200.2,"c":117200.2,"v":174800,"usd":1.49017634}
{"ts":1753059360000,"o":117200.2,"h":117254.1,"l":117165.1,"c":117171.2,"v":175500,"usd":1.49755096}
{"ts":1753059420000,"o":117171.2,"h":117351.8,"l":117160.2,"c":117351.8,"v":87500,"usd":0.7462438}
{"ts":1753059480000,"o":117351.8,"h":117379.9,"l":117329.9,"c":117379.9,"v":181000,"usd":1.54231886}
{"ts":1753059540000,"o":117379.9,"h":117459.5,"l":117362.3,"c":117362.4,"v":253000,"usd":2.15520459}
{"ts":1753059600000,"o":117362.4,"h":117459.5,"l":117351.7,"c":117447.4,"v":411000,"usd":3.50030749}
{"ts":1753059660000,"o":117447.4,"h":117519.9,"l":117417.4,"c":117417.4,"v":263000,"usd":2.23847926}
{"ts":1753059720000,"o":117417.4,"h":117486.3,"l":117384.1,"c":117417.9,"v":186600,"usd":1.5887941}
{"ts":1753059780000,"o":117417.9,"h":117486.2,"l":117420.1,"c":117442.4,"v":105500,"usd":0.89825886}
{"ts":1753059840000,"o":117442.4,"h":117539.9,"l":117459.7,"c":117500,"v":305200,"usd":2.5974091}
{"ts":1753059900000,"o":117500,"h":117490,"l":117394.1,"c":117394.1,"v":158500,"usd":1.34955402}
{"ts":1753059960000,"o":117394.1,"h":117487.4,"l":117359.2,"c":117487.3,"v":68500,"usd":0.58339931}
{"ts":1753060020000,"o":117487.3,"h":117499.9,"l":117450.1,"c":117451,"v":237400,"usd":2.02085408}
{"ts":1753060080000,"o":117451,"h":117540,"l":117420,"c":117540,"v":115900,"usd":0.98669138}
{"ts":1753060140000,"o":117540,"h":117539.9,"l":117475.5,"c":117475.5,"v":86600,"usd":0.73690626}
{"ts":1753060200000,"o":117475.5,"h":117463.5,"l":117424.2,"c":117424.2,"v":106000,"usd":0.90250612}
{"ts":1753060260000,"o":117424.2,"h":117420,"l":117280.1,"c":117309.5,"v":173900,"usd":1.48205497}
{"ts":1753060320000,"o":117309.5,"h":117339.9,"l":117313.5,"c":117313.5,"v":141300,"usd":1.20421687}
{"ts":1753060380000,"o":117313.5,"h":117347.9,"l":117254.6,"c":117347.9,"v":58400,"usd":0.49786306}
{"ts":1753060440000,"o":117347.9,"h":117371.2,"l":117300,"c":117335,"v":147500,"usd":1.25680408}
{"ts":1753060500000,"o":117335,"h":117334.5,"l":117270.1,"c":117270.1,"v":81100,"usd":0.69132411}
{"ts":1753060560000,"o":117270.1,"h":117360.7,"l":117270.1,"c":117360.7,"v":22300,"usd":0.19005707}
{"ts":1753060620000,"o":117360.7,"h":117340,"l":117284.4,"c":117299.9,"v":156300,"usd":1.33225367}
{"ts":1753060680000,"o":117299.9,"h":117359.9,"l":117290.2,"c":117359.9,"v":117300,"usd":0.99972144}
{"ts":1753060740000,"o":117359.9,"h":117337.2,"l":117280.1,"c":117300,"v":168500,"usd":1.4366384}
{"ts":1753060800000,"o":117300,"h":117331.1,"l":117230.6,"c":117246.3,"v":94300,"usd":0.80385746}
{"ts":1753060860000,"o":117246.3,"h":117280,"l":117214.1,"c":117234.7,"v":142800,"usd":1.21804112}
{"ts":1753060920000,"o":117234.7,"h":117243.2,"l":117160.4,"c":117181.9,"v":266500,"usd":2.27397656}
{"ts":1753060980000,"o":117181.9,"h":117242.2,"l":117160.4,"c":117241.1,"v":147500,"usd":1.2583676}
{"ts":1753061040000,"o":117241.1,"h":117288.1,"l":117190,"c":117256.6,"v":211700,"usd":1.80566628}
{"ts":1753061100000,"o":117256.6,"h":117281,"l":117230,"c":117234.1,"v":117600,"usd":1.00305832}
{"ts":1753061160000,"o":117234.1,"h":117268.7,"l":117180,"c":117180,"v":126500,"usd":1.07890872}
{"ts":1753061220000,"o":117180,"h":117217.7,"l":117160.6,"c":117160.6,"v":262300,"usd":2.2382285}
{"ts":1753061280000,"o":117160.6,"h":117229.7,"l":117136.2,"c":117229.6,"v":282100,"usd":2.40739236}
{"ts":1753061340000,"o":117229.6,"h":117269.2,"l":117200.1,"c":117269.2,"v":133900,"usd":1.14207988}
{"ts":1753061400000,"o":117269.2,"h":117276.6,"l":117240.1,"c":117247,"v":115900,"usd":0.98834395}
{"ts":1753061460000,"o":117247,"h":117263.2,"l":117200.1,"c":117260,"v":68600,"usd":0.58514933}
{"ts":1753061520000,"o":117260,"h":117337.2,"l":117272.6,"c":117272.6,"v":217300,"usd":1.85232869}
{"ts":1753061580000,"o":117272.6,"h":117317.3,"l":117260.1,"c":117317.3,"v":236100,"usd":2.01308928}
{"ts":1753061640000,"o":117317.3,"h":117328.5,"l":117200.1,"c":117200.1,"v":59200,"usd":0.50459663}
{"ts":1753061700000,"o":117200.1,"h":117249.4,"l":117086.4,"c":117086.4,"v":390300,"usd":3.33115715}
{"ts":1753061760000,"o":117086.4,"h":117141.4,"l":117011.4,"c":117085.2,"v":152300,"usd":1.30121603}
{"ts":1753061820000,"o":117085.2,"h":117069.7,"l":116932.8,"c":116942.5,"v":636700,"usd":5.44249613}
{"ts":1753061880000,"o":116942.5,"h":116980.8,"l":116920.3,"c":116980.8,"v":317300,"usd":2.71311169}
{"ts":1753061940000,"o":116980.8,"h":116976.8,"l":116930,"c":116930,"v":119000,"usd":1.01750006}
{"ts":1753062000000,"o":116930,"h":116954.6,"l":116900,"c":116932.9,"v":415100,"usd":3.55037336}
{"ts":1753062060000,"o":116932.9,"h":117020,"l":116938.6,"c":116984.7,"v":204900,"usd":1.75142171}
{"ts":1753062120000,"o":116984.7,"h":117057.9,"l":116976.2,"c":117045.6,"v":148400,"usd":1.26800486}
{"ts":1753062180000,"o":117045.6,"h":117042.4,"l":116985.4,"c":117009.9,"v":114800,"usd":0.98095342}
{"ts":1753062240000,"o":117009.9,"h":117057.9,"l":116967.6,"c":117057.9,"v":159400,"usd":1.36241623}
{"ts":1753062300000,"o":117057.9,"h":117084.3,"l":117030.1,"c":117084.3,"v":371500,"usd":3.17386787}
{"ts":1753062360000,"o":117084.3,"h":117093.7,"l":117072.3,"c":117093.7,"v":7500,"usd":0.06405993}
{"ts":1753062420000,"o":117093.7,"h":117112.7,"l":117040,"c":117074.4,"v":268600,"usd":2.29424413}
{"ts":1753062480000,"o":117074.4,"h":117122,"l":117060.1,"c":117080.4,"v":172100,"usd":1.46983895}
{"ts":1753062540000,"o":117080.4,"h":117090,"l":117030,"c":117030,"v":167900,"usd":1.43418681}
{"ts":1753062600000,"o":117030,"h":117180,"l":117038.8,"c":117180,"v":292400,"usd":2.49740579}
{"ts":1753062660000,"o":117180,"h":117188.6,"l":117127.3,"c":117188.6,"v":188400,"usd":1.60801513}
{"ts":1753062720000,"o":117188.6,"h":117190.2,"l":117150,"c":117174.8,"v":102200,"usd":0.87221398}
{"ts":1753062780000,"o":117174.8,"h":117249.9,"l":117174.9,"c":117249.8,"v":217000,"usd":1.85124577}
{"ts":1753062840000,"o":117249.8,"h":117285.7,"l":117210.1,"c":117266.5,"v":286100,"usd":2.4397385}
{"ts":1753062900000,"o":117266.5,"h":117276.2,"l":117223.8,"c":117244.8,"v":59300,"usd":0.50568648}
{"ts":1753062960000,"o":117244.8,"h":117300,"l":117251.8,"c":117300,"v":158500,"usd":1.35139508}
{"ts":1753063020000,"o":117300,"h":117340,"l":117300,"c":117340,"v":157100,"usd":1.33897267}
{"ts":1753063080000,"o":117340,"h":117399.9,"l":117336.3,"c":117377.6,"v":303000,"usd":2.58143443}
{"ts":1753063140000,"o":117377.6,"h":117412.1,"l":117368.8,"c":117412.1,"v":111500,"usd":0.94986888}
{"ts":1753063200000,"o":117412.1,"h":117424.5,"l":117410,"c":117410,"v":158800,"usd":1.35238076}
{"ts":1753063260000,"o":117410,"h":117467.3,"l":117410.1,"c":117444.7,"v":92700,"usd":0.78922785}
{"ts":1753063320000,"o":117444.7,"h":117498.9,"l":117440,"c":117498.9,"v":88700,"usd":0.75502391}
{"ts":1753063380000,"o":117498.9,"h":117593.6,"l":117499,"c":117593.6,"v":455700,"usd":3.87696719}
{"ts":1753063440000,"o":117593.6,"h":117619.7,"l":117569.9,"c":117619.7,"v":205600,"usd":1.74850805}
{"ts":1753063500000,"o":117619.7,"h":117648.3,"l":117600.8,"c":117648.2,"v":269600,"usd":2.29194264}
{"ts":1753063560000,"o":117648.2,"h":117638.3,"l":117570,"c":117613.1,"v":89700,"usd":0.76269549}
{"ts":1753063620000,"o":117613.1,"h":117648,"l":117610.1,"c":117648,"v":299000,"usd":2.54185144}
{"ts":1753063680000,"o":117648,"h":117673.5,"l":117640.9,"c":117673.5,"v":376000,"usd":3.19590277}
{"ts":1753063740000,"o":117673.5,"h":117727.5,"l":117651.5,"c":117727.5,"v":163200,"usd":1.38679673}
{"ts":1753063800000,"o":117727.5,"h":117919.9,"l":117727.4,"c":117919.9,"v":935300,"usd":7.93958822}
{"ts":1753063860000,"o":117919.9,"h":117999.9,"l":117904.5,"c":117999.2,"v":545200,"usd":4.6219545}
{"ts":1753063920000,"o":117999.2,"h":118063.4,"l":117999.9,"c":118039.5,"v":699800,"usd":5.92893867}
{"ts":1753063980000,"o":118039.5,"h":118050.8,"l":117946.5,"c":118030,"v":460200,"usd":3.90039124}
{"ts":1753064040000,"o":118030,"h":118117.1,"l":118041.7,"c":118094.4,"v":769000,"usd":6.51294319}
{"ts":1753064100000,"o":118094.4,"h":118094.4,"l":118000,"c":118034.3,"v":224500,"usd":1.90146205}
{"ts":1753064160000,"o":118034.3,"h":118056.5,"l":117936,"c":117977.2,"v":341300,"usd":2.89264376}
{"ts":1753064220000,"o":117977.2,"h":117960,"l":117884.8,"c":117884.8,"v":777600,"usd":6.59325149}
{"ts":1753064280000,"o":117884.8,"h":117915.9,"l":117840,"c":117860,"v":181300,"usd":1.53792914}
{"ts":1753064340000,"o":117860,"h":117854.6,"l":117800,"c":117845.7,"v":309200,"usd":2.62425763}
{"ts":1753064400000,"o":117845.7,"h":117845.7,"l":117817.1,"c":117838.8,"v":428400,"usd":3.63551689}
{"ts":1753064460000,"o":117838.8,"h":117876.2,"l":117820.1,"c":117854.9,"v":35100,"usd":0.2978488}
{"ts":1753064520000,"o":117854.9,"h":117873.5,"l":117848.7,"c":117868.9,"v":56500,"usd":0.47935974}
{"ts":1753064580000,"o":117868.9,"h":117924,"l":117840.1,"c":117915.9,"v":512700,"usd":4.3489798}
{"ts":1753064640000,"o":117915.9,"h":117909.9,"l":117875.9,"c":117882.4,"v":126600,"usd":1.07372429}
{"ts":1753064700000,"o":117882.4,"h":117980,"l":117891.9,"c":117980,"v":305600,"usd":2.59140977}
{"ts":1753064760000,"o":117980,"h":118011.1,"l":117934.1,"c":117980.1,"v":136700,"usd":1.15858907}
{"ts":1753064820000,"o":117980.1,"h":118050,"l":117926.9,"c":118050,"v":240100,"usd":2.03457639}
{"ts":1753064880000,"o":118050,"h":118116.8,"l":118039.9,"c":118096.9,"v":257800,"usd":2.18310777}
{"ts":1753064940000,"o":118096.9,"h":118208.3,"l":118096.6,"c":118103.2,"v":847500,"usd":7.17243218}
{"ts":1753065000000,"o":118103.2,"h":118159.6,"l":118116.7,"c":118159.6,"v":256700,"usd":2.17312311}
{"ts":1753065060000,"o":118159.6,"h":118159.9,"l":118070,"c":118070,"v":241900,"usd":2.04755162}
{"ts":1753065120000,"o":118070,"h":118077.2,"l":118001.5,"c":118041.6,"v":298900,"usd":2.53200268}
{"ts":1753065180000,"o":118041.6,"h":118059,"l":118038,"c":118059,"v":85200,"usd":0.72173362}
{"ts":1753065240000,"o":118059,"h":118094.3,"l":118064.7,"c":118068.2,"v":263300,"usd":2.22977794}
{"ts":1753065300000,"o":118068.2,"h":118115.3,"l":118053.8,"c":118063.7,"v":201400,"usd":1.70528073}
{"ts":1753065360000,"o":118063.7,"h":118100,"l":118068.7,"c":118100,"v":50900,"usd":0.43104439}
{"ts":1753065420000,"o":118100,"h":118123.8,"l":118027.7,"c":118048.7,"v":318700,"usd":2.69905013}
{"ts":1753065480000,"o":118048.7,"h":118046.3,"l":117928,"c":117943.4,"v":429200,"usd":3.6371037}
{"ts":1753065540000,"o":117943.4,"h":117981.9,"l":117928,"c":117950.1,"v":97900,"usd":0.82996046}
{"ts":1753065600000,"o":117950.1,"h":118030.5,"l":117947.9,"c":118030.5,"v":414400,"usd":3.51277964}
{"ts":1753065660000,"o":118030.5,"h":118073.8,"l":118007.8,"c":118044.5,"v":323100,"usd":2.73754879}
{"ts":1753065720000,"o":118044.5,"h":118089.9,"l":118050.6,"c":118070.4,"v":161000,"usd":1.36341984}
{"ts":1753065780000,"o":118070.4,"h":118108.1,"l":118030.5,"c":118040.4,"v":79600,"usd":0.67404715}
{"ts":1753065840000,"o":118040.4,"h":118030.2,"l":117954.4,"c":117954.4,"v":88500,"usd":0.7499017}
{"ts":1753065900000,"o":117954.4,"h":117983.5,"l":117940.3,"c":117970,"v":132600,"usd":1.12396868}
{"ts":1753065960000,"o":117970,"h":117970.6,"l":117874.7,"c":117885.2,"v":224400,"usd":1.90273906}
{"ts":1753066020000,"o":117885.2,"h":117938.3,"l":117885.2,"c":117890.7,"v":523600,"usd":4.4400748}
{"ts":1753066080000,"o":117890.7,"h":117948.9,"l":117905.1,"c":117948.9,"v":70500,"usd":0.59784537}
{"ts":1753066140000,"o":117948.9,"h":117941.9,"l":117916.5,"c":117931.7,"v":207000,"usd":1.75522436}
{"ts":1753066200000,"o":117931.7,"h":117972.3,"l":117910,"c":117972.3,"v":108000,"usd":0.91575022}
{"ts":1753066260000,"o":117972.3,"h":118019.6,"l":117972.3,"c":118019.6,"v":176500,"usd":1.495866}
{"ts":1753066320000,"o":118019.6,"h":118160,"l":118008.1,"c":118106.5,"v":686000,"usd":5.80857821}
{"ts":1753066380000,"o":118106.5,"h":118100,"l":118077.9,"c":118077.9,"v":129100,"usd":1.09327891}
{"ts":1753066440000,"o":118077.9,"h":118103.3,"l":118034.9,"c":118073.9,"v":93800,"usd":0.79440781}
{"ts":1753066500000,"o":118073.9,"h":118092.8,"l":118021.2,"c":118021.2,"v":86700,"usd":0.73432366}
{"ts":1753066560000,"o":118021.2,"h":118071.2,"l":118030.9,"c":118070.3,"v":78800,"usd":0.6674522}
{"ts":1753066620000,"o":118070.3,"h":118122.2,"l":118079.7,"c":118119.9,"v":32700,"usd":0.27684991}
{"ts":1753066680000,"o":118119.9,"h":118159.7,"l":118119.9,"c":118154.3,"v":3315500,"usd":28.06794394}
{"ts":1753066740000,"o":118154.3,"h":118147.5,"l":118119.9,"c":118147.5,"v":419300,"usd":3.54954195}
{"ts":1753066800000,"o":118147.5,"h":118358.8,"l":118147.1,"c":118310.5,"v":4266600,"usd":36.06373668}
{"ts":1753066860000,"o":118310.5,"h":118384.4,"l":118235.3,"c":118252.9,"v":880900,"usd":7.44578907}
{"ts":1753066920000,"o":118252.9,"h":118330.5,"l":118270,"c":118301.6,"v":214400,"usd":1.81215386}
{"ts":1753066980000,"o":118301.6,"h":118442.5,"l":118300.1,"c":118442.5,"v":743300,"usd":6.27745989}
{"ts":1753067040000,"o":118442.5,"h":118585.1,"l":118419.5,"c":118560,"v":2245300,"usd":18.94481607}
{"ts":1753067100000,"o":118560,"h":118550.1,"l":118442.9,"c":118489.7,"v":463300,"usd":3.9101809}
{"ts":1753067160000,"o":118489.7,"h":118575.2,"l":118480,"c":118575.2,"v":171500,"usd":1.44691288}
{"ts":1753067220000,"o":118575.2,"h":118591,"l":118540.1,"c":118590.9,"v":816800,"usd":6.88926799}
{"ts":1753067280000,"o":118590.9,"h":118590.9,"l":118550,"c":118564.2,"v":147100,"usd":1.24071014}
{"ts":1753067340000,"o":118564.2,"h":118600,"l":118564.2,"c":118580.1,"v":270200,"usd":2.27834683}
{"ts":1753067400000,"o":118580.1,"h":118592.6,"l":118550.1,"c":118579.9,"v":161900,"usd":1.36545706}
{"ts":1753067460000,"o":118579.9,"h":118632,"l":118540,"c":118632,"v":318500,"usd":2.68567495}
{"ts":1753067520000,"o":118632,"h":118639.1,"l":118543.9,"c":118543.9,"v":304400,"usd":2.56641964}
{"ts":1753067580000,"o":118543.9,"h":118542.9,"l":118500,"c":118500,"v":89800,"usd":0.75767759}
{"ts":1753067640000,"o":118500,"h":118537.7,"l":118500.1,"c":118537.7,"v":114300,"usd":0.96438072}
{"ts":1753067700000,"o":118537.7,"h":118550,"l":118520.1,"c":118550,"v":30800,"usd":0.25984532}
{"ts":1753067760000,"o":118550,"h":118574.2,"l":118550,"c":118550,"v":48200,"usd":0.40652425}
{"ts":1753067820000,"o":118550,"h":118600,"l":118554.9,"c":118599.9,"v":89600,"usd":0.75556862}
{"ts":1753067880000,"o":118599.9,"h":118646.5,"l":118580.7,"c":118646.5,"v":307200,"usd":2.5897329}
{"ts":1753067940000,"o":118646.5,"h":118669.8,"l":118629.9,"c":118640.6,"v":813300,"usd":6.85454148}
{"ts":1753068000000,"o":118640.6,"h":118648.6,"l":118640,"c":118640.1,"v":169500,"usd":1.42864982}
{"ts":1753068060000,"o":118640.1,"h":118648.8,"l":118613.6,"c":118630.1,"v":364700,"usd":3.0740703}
{"ts":1753068120000,"o":118630.1,"h":118630.2,"l":118580,"c":118580.1,"v":110800,"usd":0.9343108}
{"ts":1753068180000,"o":118580.1,"h":118580,"l":118470,"c":118512.4,"v":430300,"usd":3.63164806}
{"ts":1753068240000,"o":118512.4,"h":118518.3,"l":118495.9,"c":118515.3,"v":364900,"usd":3.0791017}
{"ts":1753068300000,"o":118515.3,"h":118515.3,"l":118492.3,"c":118500.5,"v":122500,"usd":1.03375964}
{"ts":1753068360000,"o":118500.5,"h":118552.5,"l":118473.8,"c":118524.3,"v":784400,"usd":6.61890788}
{"ts":1753068420000,"o":118524.3,"h":118558.1,"l":118520.1,"c":118558.1,"v":104200,"usd":0.8790044}
{"ts":1753068480000,"o":118558.1,"h":118558.1,"l":118530.8,"c":118531.1,"v":137700,"usd":1.16156559}
{"ts":1753068540000,"o":118531.1,"h":118551.8,"l":118480.1,"c":118551.8,"v":318300,"usd":2.68593459}
{"ts":1753068600000,"o":118551.8,"h":118610.1,"l":118537.3,"c":118610.1,"v":72200,"usd":0.60897693}
{"ts":1753068660000,"o":118610.1,"h":118651.7,"l":118597.9,"c":118639.6,"v":449400,"usd":3.78838758}
{"ts":1753068720000,"o":118639.6,"h":118669.8,"l":118638.5,"c":118669.7,"v":169500,"usd":1.42856365}
{"ts":1753068780000,"o":118669.7,"h":118700,"l":118669.8,"c":118699.9,"v":239900,"usd":2.02138293}
{"ts":1753068840000,"o":118699.9,"h":118719.7,"l":118668.5,"c":118709.6,"v":219000,"usd":1.84501106}
{"ts":1753068900000,"o":118709.6,"h":118709.6,"l":118680.1,"c":118701.6,"v":301500,"usd":2.5400466}
{"ts":1753068960000,"o":118701.6,"h":118730,"l":118697.5,"c":118729.9,"v":88400,"usd":0.74464638}
{"ts":1753069020000,"o":118729.9,"h":118729.9,"l":118610,"c":118628.7,"v":1011100,"usd":8.51929986}
{"ts":1753069080000,"o":118628.7,"h":118621.1,"l":118570.2,"c":118603.4,"v":372700,"usd":3.14250702}
{"ts":1753069140000,"o":118603.4,"h":118603.4,"l":118507.9,"c":118519.8,"v":539500,"usd":4.55197922}
{"ts":1753069200000,"o":118519.8,"h":118553.1,"l":118520.3,"c":118543.5,"v":140100,"usd":1.1819107}
{"ts":1753069260000,"o":118543.5,"h":118555.2,"l":118543.4,"c":118555.2,"v":6200,"usd":0.05229886}
{"ts":1753069320000,"o":118555.2,"h":118544.4,"l":118500,"c":118507.5,"v":160200,"usd":1.35182062}
{"ts":1753069380000,"o":118507.5,"h":118546.2,"l":118507.6,"c":118516.3,"v":99500,"usd":0.83950436}
{"ts":1753069440000,"o":118516.3,"h":118555.9,"l":118510.1,"c":118549.5,"v":396200,"usd":3.34261542}
{"ts":1753069500000,"o":118549.5,"h":118549.5,"l":118520.1,"c":118549.5,"v":65700,"usd":0.55425556}
{"ts":1753069560000,"o":118549.5,"h":118549.4,"l":118474,"c":118474,"v":61500,"usd":0.51889091}
{"ts":1753069620000,"o":118474,"h":118517.8,"l":118456.1,"c":118468,"v":228800,"usd":1.93104442}
{"ts":1753069680000,"o":118468,"h":118495.7,"l":118462.4,"c":118487.4,"v":141000,"usd":1.19011847}
{"ts":1753069740000,"o":118487.4,"h":118519.4,"l":118476.3,"c":118493.6,"v":39300,"usd":0.33163967}
{"ts":1753069800000,"o":118493.6,"h":118502.1,"l":118470,"c":118473.1,"v":254900,"usd":2.1513935}
{"ts":1753069860000,"o":118473.1,"h":118476,"l":118410,"c":118442.5,"v":137100,"usd":1.15760857}
{"ts":1753069920000,"o":118442.5,"h":118451,"l":118420.1,"c":118420.1,"v":198600,"usd":1.67682159}
{"ts":1753069980000,"o":118420.1,"h":118429.9,"l":118425.6,"c":118429.9,"v":229800,"usd":1.9403853}
{"ts":1753070040000,"o":118429.9,"h":118420,"l":118364.5,"c":118377,"v":397500,"usd":3.35737096}
{"ts":1753070100000,"o":118377,"h":118426.2,"l":118349.4,"c":118426.2,"v":433200,"usd":3.65954473}
{"ts":1753070160000,"o":118426.2,"h":118452.5,"l":118426.2,"c":118439.9,"v":162300,"usd":1.37043067}
{"ts":1753070220000,"o":118439.9,"h":118480,"l":118420,"c":118471.2,"v":292900,"usd":2.47319198}
{"ts":1753070280000,"o":118471.2,"h":118497,"l":118470.8,"c":118497,"v":89700,"usd":0.75713144}
{"ts":1753070340000,"o":118497,"h":118520,"l":118497.5,"c":118520,"v":177200,"usd":1.49516948}
{"ts":1753070400000,"o":118520,"h":118526.1,"l":118510.8,"c":118510.8,"v":25200,"usd":0.2126125}
{"ts":1753070460000,"o":118510.8,"h":118528,"l":118500.5,"c":118507.6,"v":181500,"usd":1.53145395}
{"ts":1753070520000,"o":118507.6,"h":118507.5,"l":118505,"c":118505.1,"v":67000,"usd":0.56537948}
{"ts":1753070580000,"o":118505.1,"h":118509.7,"l":118418.7,"c":118450,"v":772700,"usd":6.52110588}
{"ts":1753070640000,"o":118450,"h":118519.9,"l":118447.6,"c":118511.1,"v":184200,"usd":1.55460438}
{"ts":1753070700000,"o":118511.1,"h":118525.1,"l":118490,"c":118524.9,"v":154800,"usd":1.30629557}
{"ts":1753070760000,"o":118524.9,"h":118546,"l":118490,"c":118498.9,"v":210300,"usd":1.77450854}
{"ts":1753070820000,"o":118498.9,"h":118498.9,"l":118444.7,"c":118494.5,"v":207100,"usd":1.74835691}
{"ts":1753070880000,"o":118494.5,"h":118500,"l":118460,"c":118460,"v":33400,"usd":0.28187758}
{"ts":1753070940000,"o":118460,"h":118450,"l":118430,"c":118430,"v":225500,"usd":1.90391835}
{"ts":1753071000000,"o":118430,"h":118460,"l":118420.1,"c":118460,"v":168700,"usd":1.42435502}
{"ts":1753071060000,"o":118460,"h":118499.6,"l":118479,"c":118480,"v":11400,"usd":0.09621903}
{"ts":1753071120000,"o":118480,"h":118471.7,"l":118450.1,"c":118454.4,"v":29600,"usd":0.24989296}
{"ts":1753071180000,"o":118454.4,"h":118480,"l":118479.7,"c":118479.9,"v":200300,"usd":1.6905919}
{"ts":1753071240000,"o":118479.9,"h":118460,"l":118440,"c":118440,"v":1100,"usd":0.00928657}
{"ts":1753071300000,"o":118440,"h":118500,"l":118420.4,"c":118500,"v":89900,"usd":0.75912933}
{"ts":1753071360000,"o":118500,"h":118499.5,"l":118452.6,"c":118452.6,"v":91600,"usd":0.77300443}
{"ts":1753071420000,"o":118452.6,"h":118440,"l":118412,"c":118412,"v":98900,"usd":0.83514981}
{"ts":1753071480000,"o":118412,"h":118440,"l":118400,"c":118440,"v":92100,"usd":0.77778717}
{"ts":1753071540000,"o":118440,"h":118440,"l":118410.1,"c":118440,"v":38700,"usd":0.32678969}
{"ts":1753071600000,"o":118440,"h":118449.8,"l":118449.8,"c":118449.8,"v":69100,"usd":0.58336984}
{"ts":1753071660000,"o":118449.8,"h":118509.9,"l":118449.7,"c":118460.1,"v":280900,"usd":2.37083089}
{"ts":1753071720000,"o":118460.1,"h":118503.5,"l":118453.1,"c":118480,"v":319300,"usd":2.69511174}
{"ts":1753071780000,"o":118480,"h":118600,"l":118480.1,"c":118599.9,"v":364300,"usd":3.07367809}
{"ts":1753071840000,"o":118599.9,"h":118657,"l":118592.4,"c":118641.4,"v":185000,"usd":1.55941952}
{"ts":1753071900000,"o":118641.4,"h":118760.6,"l":118641.4,"c":118700.7,"v":1399100,"usd":11.78493581}
{"ts":1753071960000,"o":118700.7,"h":118725.4,"l":118612.8,"c":118612.8,"v":308200,"usd":2.59681856}
{"ts":1753072020000,"o":118612.8,"h":118680,"l":118613.3,"c":118622.1,"v":296200,"usd":2.49669482}
{"ts":1753072080000,"o":118622.1,"h":118635.9,"l":118600.7,"c":118608.7,"v":95200,"usd":0.80259949}
{"ts":1753072140000,"o":118608.7,"h":118608.6,"l":118524.9,"c":118560.3,"v":391100,"usd":3.29890653}
{"ts":1753072200000,"o":118560.3,"h":118573.8,"l":118551.4,"c":118560.8,"v":53500,"usd":0.451244}
{"ts":1753072260000,"o":118560.8,"h":118562.6,"l":118554.4,"c":118562.6,"v":3000,"usd":0.02530369}
{"ts":1753072320000,"o":118562.6,"h":118620,"l":118554.6,"c":118620,"v":147900,"usd":1.24738489}
{"ts":1753072380000,"o":118620,"h":118620,"l":118619.7,"c":118619.7,"v":500,"usd":0.00421515}
{"ts":1753072440000,"o":118619.7,"h":118650.2,"l":118624.9,"c":118624.9,"v":24600,"usd":0.20736779}
{"ts":1753072500000,"o":118624.9,"h":118650.1,"l":118625,"c":118650.1,"v":58400,"usd":0.49227642}
{"ts":1753072560000,"o":118650.1,"h":118650.1,"l":118640.9,"c":118650.1,"v":12600,"usd":0.10620253}
{"ts":1753072620000,"o":118650.1,"h":118633.6,"l":118630.2,"c":118633.5,"v":2400,"usd":0.02023089}
{"ts":1753072680000,"o":118633.5,"h":118650.1,"l":118631.3,"c":118650.1,"v":185700,"usd":1.56533853}
{"ts":1753072740000,"o":118650.1,"h":118650.1,"l":118624.2,"c":118650.1,"v":82700,"usd":0.69715853}
{"ts":1753072800000,"o":118650.1,"h":118645.9,"l":118619.4,"c":118630.6,"v":233000,"usd":1.96409218}
{"ts":1753072860000,"o":118630.6,"h":118640,"l":118635,"c":118640,"v":19500,"usd":0.16436898}
{"ts":1753072920000,"o":118640,"h":118700,"l":118639.9,"c":118680.2,"v":393700,"usd":3.31783874}
{"ts":1753072980000,"o":118680.2,"h":118711,"l":118688.4,"c":118710.7,"v":170600,"usd":1.43726412}
{"ts":1753073040000,"o":118710.7,"h":118735,"l":118706.1,"c":118710,"v":129900,"usd":1.09417746}
{"ts":1753073100000,"o":118710,"h":118728.8,"l":118700,"c":118700,"v":296900,"usd":2.5009016}
{"ts":1753073160000,"o":118700,"h":118680,"l":118654.8,"c":118654.8,"v":31300,"usd":0.26377662}
{"ts":1753073220000,"o":118654.8,"h":118664.7,"l":118640,"c":118650.7,"v":251300,"usd":2.11806006}
{"ts":1753073280000,"o":118650.7,"h":118640.1,"l":118640.1,"c":118640.1,"v":300,"usd":0.00252867}
{"ts":1753073340000,"o":118640.1,"h":118647.7,"l":118630.1,"c":118630.1,"v":352000,"usd":2.96719076}
{"ts":1753073400000,"o":118630.1,"h":118639.8,"l":118590.1,"c":118590.1,"v":63600,"usd":0.53625413}
{"ts":1753073460000,"o":118590.1,"h":118638,"l":118590.1,"c":118600.1,"v":165800,"usd":1.39800796}
{"ts":1753073520000,"o":118600.1,"h":118600,"l":118570,"c":118570,"v":76400,"usd":0.64432473}
{"ts":1753073580000,"o":118570,"h":118570,"l":118512,"c":118536.8,"v":247800,"usd":2.09083266}
{"ts":1753073640000,"o":118536.8,"h":118537.1,"l":118537.1,"c":118537.1,"v":800,"usd":0.00674896}
{"ts":1753073700000,"o":118537.1,"h":118531.6,"l":118510,"c":118510,"v":1400,"usd":0.01181234}
{"ts":1753073760000,"o":118510,"h":118500,"l":118480,"c":118480,"v":16700,"usd":0.14092929}
{"ts":1753073820000,"o":118480,"h":118480,"l":118478.8,"c":118478.8,"v":24400,"usd":0.20594321}
{"ts":1753073880000,"o":118478.8,"h":118472.9,"l":118440,"c":118440,"v":272100,"usd":2.29702337}
{"ts":1753073940000,"o":118440,"h":118440.6,"l":118435.1,"c":118440.5,"v":475900,"usd":4.01821103}
{"ts":1753074000000,"o":118440.5,"h":118443.3,"l":118430.1,"c":118443.3,"v":71800,"usd":0.60626475}
{"ts":1753074060000,"o":118443.3,"h":118443.3,"l":118426.3,"c":118426.3,"v":96400,"usd":0.81395984}
{"ts":1753074120000,"o":118426.3,"h":118426.3,"l":118425.4,"c":118425.4,"v":600,"usd":0.00506646}
{"ts":1753074180000,"o":118425.4,"h":118480,"l":118420.1,"c":118480,"v":306400,"usd":2.58697042}
{"ts":1753074240000,"o":118480,"h":118495.1,"l":118440.1,"c":118495.1,"v":155000,"usd":1.30834088}
{"ts":1753074300000,"o":118495.1,"h":118494,"l":118450,"c":118454.2,"v":104500,"usd":0.88211315}
{"ts":1753074360000,"o":118454.2,"h":118445.2,"l":118388.1,"c":118400.7,"v":649000,"usd":5.48085506}
{"ts":1753074420000,"o":118400.7,"h":118413.7,"l":118350,"c":118350.1,"v":5800,"usd":0.04899731}
{"ts":1753074480000,"o":118350.1,"h":118447.5,"l":118349.7,"c":118447.5,"v":217600,"usd":1.83835286}
{"ts":1753074540000,"o":118447.5,"h":118441.8,"l":118419.1,"c":118419.1,"v":132400,"usd":1.117935}
{"ts":1753074600000,"o":118419.1,"h":118390,"l":118370,"c":118370,"v":138900,"usd":1.17334098}
{"ts":1753074660000,"o":118370,"h":118403.5,"l":118360.1,"c":118403.5,"v":1100,"usd":0.00929316}
{"ts":1753074720000,"o":118403.5,"h":118426.8,"l":118392.6,"c":118414.5,"v":42000,"usd":0.3546504}
{"ts":1753074780000,"o":118414.5,"h":118440,"l":118400.1,"c":118440,"v":263900,"usd":2.22877653}
{"ts":1753074840000,"o":118440,"h":118451.6,"l":118415.7,"c":118423,"v":193400,"usd":1.63307533}
{"ts":1753074900000,"o":118423,"h":118459.9,"l":118440,"c":118459.9,"v":79300,"usd":0.66943421}
{"ts":1753074960000,"o":118459.9,"h":118459.9,"l":118426,"c":118426,"v":97100,"usd":0.81982252}
{"ts":1753075020000,"o":118426,"h":118426.1,"l":118393,"c":118393,"v":101600,"usd":0.85793738}
{"ts":1753075080000,"o":118393,"h":118404,"l":118389.6,"c":118389.6,"v":135800,"usd":1.14705056}
{"ts":1753075140000,"o":118389.6,"h":118390,"l":118380.1,"c":118380.1,"v":102500,"usd":0.86584639}
{"ts":1753075200000,"o":118380.1,"h":118416.7,"l":118416.7,"c":118416.7,"v":300,"usd":0.00253344}
{"ts":1753075260000,"o":118416.7,"h":118416.6,"l":118396.7,"c":118396.8,"v":4000,"usd":0.0337813}
{"ts":1753075320000,"o":118396.8,"h":118396.7,"l":118396.7,"c":118396.7,"v":100,"usd":0.00084462}
{"ts":1753075380000,"o":118396.7,"h":118380,"l":118323.4,"c":118323.5,"v":393600,"usd":3.32611224}
{"ts":1753075440000,"o":118323.5,"h":118342,"l":118277.5,"c":118289.9,"v":161200,"usd":1.36231333}
{"ts":1753075500000,"o":118289.9,"h":118299.8,"l":118276.1,"c":118294.6,"v":45600,"usd":0.38553438}
{"ts":1753075560000,"o":118294.6,"h":118299.5,"l":118267.6,"c":118299.4,"v":128300,"usd":1.08465663}
{"ts":1753075620000,"o":118299.4,"h":118290.7,"l":118282.9,"c":118290.6,"v":2100,"usd":0.01775293}
{"ts":1753075680000,"o":118290.6,"h":118320,"l":118271.7,"c":118294.6,"v":162300,"usd":1.37210954}
{"ts":1753075740000,"o":118294.6,"h":118317.7,"l":118287.1,"c":118317.7,"v":75000,"usd":0.63402223}
{"ts":1753075800000,"o":118317.7,"h":118317.6,"l":118317.6,"c":118317.6,"v":75200,"usd":0.63557536}
{"ts":1753075860000,"o":118317.6,"h":118342.7,"l":118300.7,"c":118342.7,"v":92100,"usd":0.77850946}
{"ts":1753075920000,"o":118342.7,"h":118343.1,"l":118322.9,"c":118322.9,"v":49600,"usd":0.41915448}
{"ts":1753075980000,"o":118322.9,"h":118380,"l":118320.1,"c":118367.7,"v":577100,"usd":4.8758148}
{"ts":1753076040000,"o":118367.7,"h":118430.9,"l":118360.1,"c":118360.1,"v":191100,"usd":1.61392886}
{"ts":1753076100000,"o":118360.1,"h":118365.8,"l":118320.1,"c":118320.1,"v":97100,"usd":0.82062768}
{"ts":1753076160000,"o":118320.1,"h":118343,"l":118320.1,"c":118337.3,"v":87500,"usd":0.73944208}
{"ts":1753076220000,"o":118337.3,"h":118380,"l":118344,"c":118380,"v":130000,"usd":1.09837798}
{"ts":1753076280000,"o":118380,"h":118404.1,"l":118390,"c":118390,"v":10200,"usd":0.08614631}
{"ts":1753076340000,"o":118390,"h":118431.6,"l":118390.1,"c":118431.6,"v":86300,"usd":0.72893699}
{"ts":1753076400000,"o":118431.6,"h":118437.6,"l":118406.2,"c":118406.2,"v":132100,"usd":1.11549782}
{"ts":1753076460000,"o":118406.2,"h":118437.6,"l":118406.2,"c":118437.6,"v":51400,"usd":0.43408589}
{"ts":1753076520000,"o":118437.6,"h":118437.6,"l":118409.3,"c":118437.6,"v":88400,"usd":0.74656028}
{"ts":1753076580000,"o":118437.6,"h":118428.6,"l":118428.6,"c":118428.6,"v":40000,"usd":0.337756}
{"ts":1753076640000,"o":118428.6,"h":118428.6,"l":118428.6,"c":118428.6,"v":0,"usd":0}
{"ts":1753076700000,"o":118428.6,"h":118428.5,"l":118409.5,"c":118409.5,"v":80800,"usd":0.68237828}
{"ts":1753076760000,"o":118409.5,"h":118437.6,"l":118415.5,"c":118437.6,"v":67100,"usd":0.56664518}
{"ts":1753076820000,"o":118437.6,"h":118422.7,"l":118415.3,"c":118415.3,"v":30500,"usd":0.25756939}
{"ts":1753076880000,"o":118415.3,"h":118415.3,"l":118415.3,"c":118415.3,"v":0,"usd":0}
{"ts":1753076940000,"o":118415.3,"h":118430.4,"l":118400.1,"c":118430.4,"v":219500,"usd":1.85378559}
{"ts":1753077000000,"o":118430.4,"h":118415.5,"l":118414.9,"c":118414.9,"v":20700,"usd":0.17480881}
{"ts":1753077060000,"o":118414.9,"h":118414.8,"l":118380.1,"c":118410,"v":76600,"usd":0.64706466}
{"ts":1753077120000,"o":118410,"h":118518.5,"l":118409,"c":118510.6,"v":453700,"usd":3.83004932}
{"ts":1753077180000,"o":118510.6,"h":118510.7,"l":118446.9,"c":118472.3,"v":48100,"usd":0.40599791}
{"ts":1753077240000,"o":118472.3,"h":118501.9,"l":118470,"c":118470,"v":39600,"usd":0.33418363}
{"ts":1753077300000,"o":118470,"h":118470.1,"l":118460,"c":118460,"v":213200,"usd":1.79973658}
{"ts":1753077360000,"o":118460,"h":118480,"l":118450.1,"c":118480,"v":400,"usd":0.0033763}
{"ts":1753077420000,"o":118480,"h":118540.2,"l":118500,"c":118540.1,"v":164400,"usd":1.38704456}
{"ts":1753077480000,"o":118540.1,"h":118540.2,"l":118512.1,"c":118523.2,"v":87400,"usd":0.73730915}
{"ts":1753077540000,"o":118523.2,"h":118523.1,"l":118506.1,"c":118506.1,"v":150300,"usd":1.26821859}
{"ts":1753077600000,"o":118506.1,"h":118539.9,"l":118500.1,"c":118539.9,"v":138300,"usd":1.16707256}
{"ts":1753077660000,"o":118539.9,"h":118539.9,"l":118516.8,"c":118535.4,"v":14000,"usd":0.11810506}
{"ts":1753077720000,"o":118535.4,"h":118535.4,"l":118464,"c":118480,"v":94600,"usd":0.7982737}
{"ts":1753077780000,"o":118480,"h":118490.5,"l":118450,"c":118450,"v":160000,"usd":1.35042005}
{"ts":1753077840000,"o":118450,"h":118459.9,"l":118400.4,"c":118411.7,"v":282300,"usd":2.38360677}
{"ts":1753077900000,"o":118411.7,"h":118400,"l":118390,"c":118390,"v":68900,"usd":0.58195907}
{"ts":1753077960000,"o":118390,"h":118380.3,"l":118370.1,"c":118370.1,"v":93400,"usd":0.7889873}
{"ts":1753078020000,"o":118370.1,"h":118420,"l":118370.1,"c":118420,"v":203000,"usd":1.71480215}
{"ts":1753078080000,"o":118420,"h":118434.4,"l":118400.6,"c":118410,"v":5400,"usd":0.04560529}
{"ts":1753078140000,"o":118410,"h":118411.7,"l":118390.1,"c":118400.1,"v":109800,"usd":0.92734142}
{"ts":1753078200000,"o":118400.1,"h":118418.9,"l":118390.1,"c":118404.5,"v":96100,"usd":0.8116699}
{"ts":1753078260000,"o":118404.5,"h":118420,"l":118404.5,"c":118420,"v":81300,"usd":0.68662717}
{"ts":1753078320000,"o":118420,"h":118419.9,"l":118371,"c":118412.2,"v":180900,"usd":1.5278922}
{"ts":1753078380000,"o":118412.2,"h":118420,"l":118420,"c":118420,"v":100,"usd":0.00084445}
{"ts":1753078440000,"o":118420,"h":118459.4,"l":118420,"c":118420,"v":183900,"usd":1.55262197}
{"ts":1753078500000,"o":118420,"h":118442.2,"l":118401.7,"c":118430.5,"v":152400,"usd":1.28687763}
{"ts":1753078560000,"o":118430.5,"h":118460.2,"l":118459.9,"c":118460.2,"v":1200,"usd":0.01013004}
{"ts":1753078620000,"o":118460.2,"h":118500,"l":118480,"c":118499,"v":291800,"usd":2.46250169}
{"ts":1753078680000,"o":118499,"h":118520,"l":118487.5,"c":118520,"v":103100,"usd":0.87001743}
{"ts":1753078740000,"o":118520,"h":118639.9,"l":118535.2,"c":118613.2,"v":412100,"usd":3.47489871}
{"ts":1753078800000,"o":118613.2,"h":118673.6,"l":118609.2,"c":118673.6,"v":79100,"usd":0.66663431}
{"ts":1753078860000,"o":118673.6,"h":118725.7,"l":118670,"c":118670,"v":595500,"usd":5.01644833}
{"ts":1753078920000,"o":118670,"h":118725.7,"l":118660.7,"c":118725.7,"v":204100,"usd":1.71937958}
{"ts":1753078980000,"o":118725.7,"h":118725.8,"l":118684.9,"c":118725.8,"v":361200,"usd":3.0429329}
{"ts":1753079040000,"o":118725.8,"h":118923.1,"l":118734.7,"c":118833.4,"v":3654400,"usd":30.74433101}
{"ts":1753079100000,"o":118833.4,"h":118924.9,"l":118800,"c":118801.1,"v":1628300,"usd":13.70014202}
{"ts":1753079160000,"o":118801.1,"h":118919.6,"l":118810.9,"c":118890,"v":157300,"usd":1.32294538}
{"ts":1753079220000,"o":118890,"h":118925,"l":118848.9,"c":118923,"v":297000,"usd":2.49824572}
{"ts":1753079280000,"o":118923,"h":118940.1,"l":118888.3,"c":118924.3,"v":349400,"usd":2.93826475}
{"ts":1753079340000,"o":118924.3,"h":118959.9,"l":118920,"c":118941.8,"v":209900,"usd":1.76492794}
{"ts":1753079400000,"o":118941.8,"h":118968.1,"l":118937.7,"c":118951.1,"v":201100,"usd":1.69056372}
{"ts":1753079460000,"o":118951.1,"h":119234.3,"l":118936.3,"c":119113.7,"v":1972100,"usd":16.56373911}
{"ts":1753079520000,"o":119113.7,"h":119210.7,"l":119050,"c":119210.7,"v":315800,"usd":2.65126732}
{"ts":1753079580000,"o":119210.7,"h":119231.6,"l":119076,"c":119231.6,"v":556100,"usd":4.66683531}
{"ts":1753079640000,"o":119231.6,"h":119300,"l":119163,"c":119300,"v":1442600,"usd":12.10089696}
{"ts":1753079700000,"o":119300,"h":119338.5,"l":119270.1,"c":119338.5,"v":388400,"usd":3.25546069}
{"ts":1753079760000,"o":119338.5,"h":119359.7,"l":119270.2,"c":119338.6,"v":430100,"usd":3.60399291}
{"ts":1753079820000,"o":119338.6,"h":119338.5,"l":119230,"c":119267.4,"v":874100,"usd":7.32940221}
{"ts":1753079880000,"o":119267.4,"h":119289.6,"l":119170,"c":119170.9,"v":929800,"usd":7.80012766}
{"ts":1753079940000,"o":119170.9,"h":119238.5,"l":119170.3,"c":119180.2,"v":341600,"usd":2.86594931}
{"ts":1753080000000,"o":119180.2,"h":119199.9,"l":119174.8,"c":119181.5,"v":164100,"usd":1.37692475}
{"ts":1753080060000,"o":119181.5,"h":119240,"l":119170.2,"c":119239.9,"v":164100,"usd":1.37690928}
{"ts":1753080120000,"o":119239.9,"h":119239.9,"l":119210,"c":119210,"v":62100,"usd":0.5208144}
{"ts":1753080180000,"o":119210,"h":119249.9,"l":119210.1,"c":119219.9,"v":275000,"usd":2.30677266}
{"ts":1753080240000,"o":119219.9,"h":119210,"l":119170.9,"c":119171,"v":526800,"usd":4.41960364}
{"ts":1753080300000,"o":119171,"h":119219.9,"l":119047.6,"c":119083.8,"v":679800,"usd":5.70564895}
{"ts":1753080360000,"o":119083.8,"h":119130,"l":119030,"c":119060,"v":310900,"usd":2.61121685}
{"ts":1753080420000,"o":119060,"h":119108.8,"l":119065.9,"c":119107.1,"v":218000,"usd":1.83062307}
{"ts":1753080480000,"o":119107.1,"h":119130,"l":119109.5,"c":119120,"v":270600,"usd":2.27163312}
{"ts":1753080540000,"o":119120,"h":119110,"l":119070.1,"c":119072.9,"v":272000,"usd":2.28396609}
{"ts":1753080600000,"o":119072.9,"h":119160,"l":119099.9,"c":119160,"v":342400,"usd":2.87427676}
{"ts":1753080660000,"o":119160,"h":119214.1,"l":119163.1,"c":119163.1,"v":269700,"usd":2.26281903}
{"ts":1753080720000,"o":119163.1,"h":119167.9,"l":119120,"c":119167.9,"v":521600,"usd":4.37793745}
{"ts":1753080780000,"o":119167.9,"h":119166.4,"l":119140,"c":119140,"v":175200,"usd":1.47034438}
{"ts":1753080840000,"o":119140,"h":119214.2,"l":119123.7,"c":119214.2,"v":224700,"usd":1.88592004}
{"ts":1753080900000,"o":119214.2,"h":119272.6,"l":119219.9,"c":119272.6,"v":108400,"usd":0.9090336}
{"ts":1753080960000,"o":119272.6,"h":119289.9,"l":119255.8,"c":119275.5,"v":158900,"usd":1.33218202}
{"ts":1753081020000,"o":119275.5,"h":119300,"l":119278,"c":119299.9,"v":8900,"usd":0.07460474}
{"ts":1753081080000,"o":119299.9,"h":119316.6,"l":119300,"c":119316.5,"v":429700,"usd":3.60163738}
{"ts":1753081140000,"o":119316.5,"h":119319.4,"l":119280,"c":119299.8,"v":222200,"usd":1.86240921}
{"ts":1753081200000,"o":119299.8,"h":119299.8,"l":119270,"c":119298.4,"v":175400,"usd":1.47046421}
{"ts":1753081260000,"o":119298.4,"h":119342.6,"l":119289.6,"c":119289.6,"v":98500,"usd":0.82551116}
{"ts":1753081320000,"o":119289.6,"h":119343.6,"l":119289.6,"c":119319.9,"v":381300,"usd":3.19571807}
{"ts":1753081380000,"o":119319.9,"h":119310.1,"l":119270.1,"c":119300,"v":203900,"usd":1.70914498}
{"ts":1753081440000,"o":119300,"h":119316.9,"l":119311.9,"c":119311.9,"v":228800,"usd":1.9176136}
{"ts":1753081500000,"o":119311.9,"h":119435,"l":119320,"c":119434.9,"v":1369000,"usd":11.46779806}
{"ts":1753081560000,"o":119434.9,"h":119524.3,"l":119435,"c":119505.7,"v":848900,"usd":7.1045429}
{"ts":1753081620000,"o":119505.7,"h":119529.6,"l":119500,"c":119529.6,"v":419000,"usd":3.5055949}
{"ts":1753081680000,"o":119529.6,"h":119529.9,"l":119461.4,"c":119472.1,"v":489600,"usd":4.09710428}
{"ts":1753081740000,"o":119472.1,"h":119480,"l":119415.1,"c":119466,"v":314000,"usd":2.62851542}
{"ts":1753081800000,"o":119466,"h":119518.5,"l":119430,"c":119506.1,"v":136000,"usd":1.13844819}
{"ts":1753081860000,"o":119506.1,"h":119511.5,"l":119483.7,"c":119498.7,"v":91800,"usd":0.76813825}
{"ts":1753081920000,"o":119498.7,"h":119489.5,"l":119413.2,"c":119450,"v":125600,"usd":1.05162812}
{"ts":1753081980000,"o":119450,"h":119499.9,"l":119465.8,"c":119468.4,"v":154100,"usd":1.28981868}
{"ts":1753082040000,"o":119468.4,"h":119491.7,"l":119420,"c":119420,"v":86600,"usd":0.72498889}
{"ts":1753082100000,"o":119420,"h":119475,"l":119420,"c":119475,"v":144700,"usd":1.21159492}
{"ts":1753082160000,"o":119475,"h":119475,"l":119422.1,"c":119422.1,"v":181700,"usd":1.52091236}
{"ts":1753082220000,"o":119422.1,"h":119460,"l":119420,"c":119460,"v":152700,"usd":1.27856663}
{"ts":1753082280000,"o":119460,"h":119499.9,"l":119454.3,"c":119499.9,"v":197400,"usd":1.65223667}
{"ts":1753082340000,"o":119499.9,"h":119513,"l":119470.1,"c":119513,"v":188300,"usd":1.57591135}
{"ts":1753082400000,"o":119513,"h":119550,"l":119513,"c":119550,"v":514300,"usd":4.30294606}
{"ts":1753082460000,"o":119550,"h":119589.3,"l":119540.1,"c":119540.1,"v":260800,"usd":2.18119503}
{"ts":1753082520000,"o":119540.1,"h":119583.9,"l":119532.6,"c":119539.9,"v":457600,"usd":3.82773965}
{"ts":1753082580000,"o":119539.9,"h":119564,"l":119535,"c":119537.1,"v":319200,"usd":2.6701133}
{"ts":1753082640000,"o":119537.1,"h":119556,"l":119537.1,"c":119555.9,"v":146600,"usd":1.22623851}
{"ts":1753082700000,"o":119555.9,"h":119573.4,"l":119555.9,"c":119573.4,"v":93000,"usd":0.7778787}
{"ts":1753082760000,"o":119573.4,"h":119679.9,"l":119564,"c":119653.9,"v":1529500,"usd":12.78745725}
{"ts":1753082820000,"o":119653.9,"h":119653.9,"l":119600.6,"c":119612.2,"v":347600,"usd":2.90587096}
{"ts":1753082880000,"o":119612.2,"h":119619.6,"l":119572,"c":119603.3,"v":166500,"usd":1.39224686}
{"ts":1753082940000,"o":119603.3,"h":119636.6,"l":119603.3,"c":119636.5,"v":139200,"usd":1.16375343}
{"ts":1753083000000,"o":119636.5,"h":119747,"l":119636.6,"c":119712.7,"v":686500,"usd":5.73523633}
{"ts":1753083060000,"o":119712.7,"h":119786.3,"l":119630,"c":119630.1,"v":1910900,"usd":15.96196864}
{"ts":1753083120000,"o":119630.1,"h":119662.1,"l":119540.1,"c":119547.9,"v":629000,"usd":5.25915493}
{"ts":1753083180000,"o":119547.9,"h":119572.9,"l":119468.7,"c":119470.1,"v":929200,"usd":7.77501332}
{"ts":1753083240000,"o":119470.1,"h":119500,"l":119447.6,"c":119477.2,"v":248300,"usd":2.07833029}
{"ts":1753083300000,"o":119477.2,"h":119500,"l":119429.2,"c":119500,"v":433500,"usd":3.6292285}
{"ts":1753083360000,"o":119500,"h":119550,"l":119514.1,"c":119532.4,"v":170000,"usd":1.42217401}
{"ts":1753083420000,"o":119532.4,"h":119549.6,"l":119532.4,"c":119549.5,"v":208900,"usd":1.74757435}
{"ts":1753083480000,"o":119549.5,"h":119550,"l":119530,"c":119530.1,"v":284500,"usd":2.37989005}
{"ts":1753083540000,"o":119530.1,"h":119545.4,"l":119494.1,"c":119538,"v":215000,"usd":1.7989478}
{"ts":1753083600000,"o":119538,"h":119544,"l":119510,"c":119510,"v":82500,"usd":0.69012769}
{"ts":1753083660000,"o":119510,"h":119500.1,"l":119500,"c":119500,"v":55200,"usd":0.46192464}
{"ts":1753083720000,"o":119500,"h":119490,"l":119450,"c":119450,"v":141400,"usd":1.18340656}
{"ts":1753083780000,"o":119450,"h":119440,"l":119384.5,"c":119415.2,"v":543100,"usd":4.54845049}
{"ts":1753083840000,"o":119415.2,"h":119415.1,"l":119400,"c":119400,"v":89600,"usd":0.75032852}
{"ts":1753083900000,"o":119400,"h":119390.1,"l":119375.5,"c":119379.7,"v":302900,"usd":2.53726873}
{"ts":1753083960000,"o":119379.7,"h":119440,"l":119393.4,"c":119440,"v":70700,"usd":0.5921022}
{"ts":1753084020000,"o":119440,"h":119459.9,"l":119420.1,"c":119427.8,"v":338900,"usd":2.83735298}
{"ts":1753084080000,"o":119427.8,"h":119520,"l":119410.1,"c":119520,"v":144800,"usd":1.21241375}
{"ts":1753084140000,"o":119520,"h":119536.2,"l":119438.7,"c":119449.7,"v":775600,"usd":6.49146908}
{"ts":1753084200000,"o":119449.7,"h":119450,"l":119439.3,"c":119447.9,"v":139900,"usd":1.17129738}
{"ts":1753084260000,"o":119447.9,"h":119439.3,"l":119410,"c":119410,"v":177700,"usd":1.48779845}
{"ts":1753084320000,"o":119410,"h":119400.1,"l":119386.5,"c":119400.1,"v":145900,"usd":1.22202061}
{"ts":1753084380000,"o":119400.1,"h":119409.9,"l":119385.1,"c":119398.2,"v":162600,"usd":1.36198274}
{"ts":1753084440000,"o":119398.2,"h":119427.8,"l":119398.3,"c":119427.8,"v":56400,"usd":0.47228413}
{"ts":1753084500000,"o":119427.8,"h":119416.2,"l":119390,"c":119390,"v":27200,"usd":0.22781406}
{"ts":1753084560000,"o":119390,"h":119411.6,"l":119381.4,"c":119411.6,"v":237700,"usd":1.99094775}
{"ts":1753084620000,"o":119411.6,"h":119420,"l":119390.1,"c":119390.1,"v":194300,"usd":1.62742106}
{"ts":1753084680000,"o":119390.1,"h":119407.4,"l":119392.3,"c":119401.6,"v":121700,"usd":1.01926153}
{"ts":1753084740000,"o":119401.6,"h":119420,"l":119410,"c":119419.9,"v":169400,"usd":1.4185724}
{"ts":1753084800000,"o":119419.9,"h":119482.9,"l":119410.1,"c":119482.9,"v":609700,"usd":5.10506003}
{"ts":1753084860000,"o":119482.9,"h":119500,"l":119472,"c":119483.9,"v":397400,"usd":3.32569913}
{"ts":1753084920000,"o":119483.9,"h":119483.9,"l":119480,"c":119480,"v":69000,"usd":0.57748449}
{"ts":1753084980000,"o":119480,"h":119480,"l":119445.7,"c":119445.7,"v":38600,"usd":0.32308105}
{"ts":1753085040000,"o":119445.7,"h":119492.2,"l":119430.1,"c":119492.2,"v":373100,"usd":3.1236488}
{"ts":1753085100000,"o":119492.2,"h":119495.5,"l":119470,"c":119470,"v":93600,"usd":0.78330527}
{"ts":1753085160000,"o":119470,"h":119478.7,"l":119459.1,"c":119478.7,"v":55400,"usd":0.4637588}
{"ts":1753085220000,"o":119478.7,"h":119500,"l":119462.7,"c":119499.9,"v":161800,"usd":1.35430001}
{"ts":1753085280000,"o":119499.9,"h":119580.9,"l":119500,"c":119541.7,"v":473200,"usd":3.95839079}
{"ts":1753085340000,"o":119541.7,"h":119540.1,"l":119518.3,"c":119540,"v":161600,"usd":1.35193384}
{"ts":1753085400000,"o":119540,"h":119587.6,"l":119539.9,"c":119585.6,"v":244200,"usd":2.04233915}
{"ts":1753085460000,"o":119585.6,"h":119598.7,"l":119570,"c":119598.7,"v":78200,"usd":0.65398368}
{"ts":1753085520000,"o":119598.7,"h":119598.7,"l":119570,"c":119572.9,"v":281200,"usd":2.35154793}
{"ts":1753085580000,"o":119572.9,"h":119587.8,"l":119571.7,"c":119571.8,"v":272100,"usd":2.27545105}
{"ts":1753085640000,"o":119571.8,"h":119595.6,"l":119560.1,"c":119560.1,"v":154900,"usd":1.29534605}
{"ts":1753085700000,"o":119560.1,"h":119580.4,"l":119468,"c":119468,"v":777400,"usd":6.50314679}
{"ts":1753085760000,"o":119468,"h":119500.6,"l":119462.9,"c":119463,"v":493000,"usd":4.12647315}
{"ts":1753085820000,"o":119463,"h":119469.9,"l":119400,"c":119414.3,"v":397900,"usd":3.33223554}
{"ts":1753085880000,"o":119414.3,"h":119440,"l":119380,"c":119440,"v":222700,"usd":1.86517619}
{"ts":1753085940000,"o":119440,"h":119394.1,"l":119364.6,"c":119379.7,"v":453200,"usd":3.79635834}
{"ts":1753086000000,"o":119379.7,"h":119399.9,"l":119367.3,"c":119399.9,"v":183200,"usd":1.53457823}
{"ts":1753086060000,"o":119399.9,"h":119439.9,"l":119395.6,"c":119439.9,"v":71400,"usd":0.59797684}
{"ts":1753086120000,"o":119439.9,"h":119415.6,"l":119400,"c":119400,"v":500,"usd":0.00418727}
{"ts":1753086180000,"o":119400,"h":119400.9,"l":119350.1,"c":119357.5,"v":473600,"usd":3.96753175}
{"ts":1753086240000,"o":119357.5,"h":119369.2,"l":119333.5,"c":119333.5,"v":82200,"usd":0.68869576}
{"ts":1753086300000,"o":119333.5,"h":119350,"l":119316.1,"c":119349.9,"v":122300,"usd":1.02498497}
{"ts":1753086360000,"o":119349.9,"h":119389.9,"l":119349.9,"c":119364.7,"v":319400,"usd":2.67584744}
{"ts":1753086420000,"o":119364.7,"h":119364.6,"l":119340,"c":119349.9,"v":194500,"usd":1.62972717}
{"ts":1753086480000,"o":119349.9,"h":119352.1,"l":119320,"c":119320,"v":50300,"usd":0.42144953}
{"ts":1753086540000,"o":119320,"h":119334,"l":119274.6,"c":119334,"v":268000,"usd":2.24675937}
{"ts":1753086600000,"o":119334,"h":119352.1,"l":119310.2,"c":119352.1,"v":72000,"usd":0.6034501}
{"ts":1753086660000,"o":119352.1,"h":119389.7,"l":119352.2,"c":119388.5,"v":135400,"usd":1.13418341}
{"ts":1753086720000,"o":119388.5,"h":119442.8,"l":119362.5,"c":119436.3,"v":516000,"usd":4.32183214}
{"ts":1753086780000,"o":119436.3,"h":119431.7,"l":119380.9,"c":119382.5,"v":685700,"usd":5.74200536}
{"ts":1753086840000,"o":119382.5,"h":119419.8,"l":119382.5,"c":119419.8,"v":121300,"usd":1.0160054}
{"ts":1753086900000,"o":119419.8,"h":119411.3,"l":119362.4,"c":119362.4,"v":95200,"usd":0.79750678}
{"ts":1753086960000,"o":119362.4,"h":119394.9,"l":119362.4,"c":119362.4,"v":112200,"usd":0.93998508}
{"ts":1753087020000,"o":119362.4,"h":119362.3,"l":119322.3,"c":119330.8,"v":182300,"usd":1.52757068}
{"ts":1753087080000,"o":119330.8,"h":119333,"l":119300.1,"c":119300.1,"v":58100,"usd":0.48697523}
{"ts":1753087140000,"o":119300.1,"h":119330.3,"l":119300.1,"c":119300.1,"v":43100,"usd":0.36122631}
{"ts":1753087200000,"o":119300.1,"h":119300.1,"l":119017.9,"c":119140,"v":4072800,"usd":34.18045369}
{"ts":1753087260000,"o":119140,"h":119185.5,"l":119110.1,"c":119142.2,"v":442500,"usd":3.71421049}
{"ts":1753087320000,"o":119142.2,"h":119142,"l":119071.9,"c":119113.9,"v":664900,"usd":5.58237743}
{"ts":1753087380000,"o":119113.9,"h":119178.8,"l":119115,"c":119178.8,"v":348200,"usd":2.92249239}
{"ts":1753087440000,"o":119178.8,"h":119179,"l":119101.9,"c":119112.1,"v":338200,"usd":2.83831657}
{"ts":1753087500000,"o":119112.1,"h":119108.7,"l":119072.2,"c":119082.3,"v":48900,"usd":0.41064067}
{"ts":1753087560000,"o":119082.3,"h":119200,"l":119081.3,"c":119189.4,"v":130200,"usd":1.09281516}
{"ts":1753087620000,"o":119189.4,"h":119180.3,"l":119090,"c":119090,"v":434800,"usd":3.649353}
{"ts":1753087680000,"o":119090,"h":119121.5,"l":119070.1,"c":119117.9,"v":236600,"usd":1.98658988}
{"ts":1753087740000,"o":119117.9,"h":119131.7,"l":119080,"c":119131.7,"v":85700,"usd":0.71957646}
{"ts":1753087800000,"o":119131.7,"h":119175.9,"l":119124,"c":119175.9,"v":71100,"usd":0.59680431}
{"ts":1753087860000,"o":119175.9,"h":119180.2,"l":119140,"c":119140,"v":53700,"usd":0.45062722}
{"ts":1753087920000,"o":119140,"h":119159.9,"l":119100,"c":119100,"v":141100,"usd":1.18449008}
{"ts":1753087980000,"o":119100,"h":119088.2,"l":118971.3,"c":118971.3,"v":811400,"usd":6.81589862}
{"ts":1753088040000,"o":118971.3,"h":119033.4,"l":118936.5,"c":118984.7,"v":614900,"usd":5.16849162}
{"ts":1753088100000,"o":118984.7,"h":118984.7,"l":118936.5,"c":118936.5,"v":247300,"usd":2.07856253}
{"ts":1753088160000,"o":118936.5,"h":119031.9,"l":118936.4,"c":118991.4,"v":310800,"usd":2.61240162}
{"ts":1753088220000,"o":118991.4,"h":119068.2,"l":118991.5,"c":119053.3,"v":253200,"usd":2.12708611}
{"ts":1753088280000,"o":119053.3,"h":119053,"l":119000,"c":119026.4,"v":226900,"usd":1.90629948}
{"ts":1753088340000,"o":119026.4,"h":119079.9,"l":119051.1,"c":119068,"v":285800,"usd":2.40033216}
{"ts":1753088400000,"o":119068,"h":119121.9,"l":119064.5,"c":119121.9,"v":63000,"usd":0.52907563}
{"ts":1753088460000,"o":119121.9,"h":119135.9,"l":119086.9,"c":119108.2,"v":56800,"usd":0.47692454}
{"ts":1753088520000,"o":119108.2,"h":119105.6,"l":119070,"c":119070,"v":131400,"usd":1.1033055}
{"ts":1753088580000,"o":119070,"h":119060,"l":119040,"c":119040,"v":52500,"usd":0.44097734}
{"ts":1753088640000,"o":119040,"h":119020.8,"l":118972.4,"c":118972.4,"v":154700,"usd":1.30008572}
{"ts":1753088700000,"o":118972.4,"h":119040,"l":118970.1,"c":119040,"v":211400,"usd":1.77670884}
{"ts":1753088760000,"o":119040,"h":119100,"l":119057.1,"c":119100,"v":124900,"usd":1.04872978}
{"ts":1753088820000,"o":119100,"h":119160,"l":119104.3,"c":119160,"v":220500,"usd":1.85096708}
{"ts":1753088880000,"o":119160,"h":119146.3,"l":119134.9,"c":119134.9,"v":114800,"usd":0.96360129}
{"ts":1753088940000,"o":119134.9,"h":119190.4,"l":119124,"c":119174,"v":164900,"usd":1.38402919}
{"ts":1753089000000,"o":119174,"h":119169.6,"l":119169.6,"c":119169.6,"v":6300,"usd":0.05286582}
{"ts":1753089060000,"o":119169.6,"h":119166,"l":119140.7,"c":119165.8,"v":262100,"usd":2.19962512}
{"ts":1753089120000,"o":119165.8,"h":119144.4,"l":119111.6,"c":119120,"v":227300,"usd":1.90817087}
{"ts":1753089180000,"o":119120,"h":119131.9,"l":119039.9,"c":119039.9,"v":481100,"usd":4.03963212}
{"ts":1753089240000,"o":119039.9,"h":119050.8,"l":119018.9,"c":119018.9,"v":222400,"usd":1.86837292}
{"ts":1753089300000,"o":119018.9,"h":119000.1,"l":119000,"c":119000.1,"v":13000,"usd":0.1092442}
{"ts":1753089360000,"o":119000.1,"h":119040,"l":119000.1,"c":119000.1,"v":166400,"usd":1.39830754}
{"ts":1753089420000,"o":119000.1,"h":119000,"l":118936.1,"c":118961.5,"v":172900,"usd":1.45345592}
{"ts":1753089480000,"o":118961.5,"h":118959.9,"l":118945.8,"c":118959.9,"v":84500,"usd":0.71038816}
{"ts":1753089540000,"o":118959.9,"h":118958.6,"l":118900.2,"c":118914.7,"v":423700,"usd":3.56281413}
{"ts":1753089600000,"o":118914.7,"h":118960,"l":118890.1,"c":118959.9,"v":94700,"usd":0.79645407}
{"ts":1753089660000,"o":118959.9,"h":118954.9,"l":118925.8,"c":118925.8,"v":11600,"usd":0.0975208}
{"ts":1753089720000,"o":118925.8,"h":118936,"l":118920,"c":118920,"v":16900,"usd":0.1420978}
{"ts":1753089780000,"o":118920,"h":118910.1,"l":118871.4,"c":118871.5,"v":209600,"usd":1.76299154}
{"ts":1753089840000,"o":118871.5,"h":118924,"l":118859.1,"c":118923.9,"v":234200,"usd":1.97019693}
{"ts":1753089900000,"o":118923.9,"h":118926.5,"l":118895.6,"c":118897,"v":250600,"usd":2.1074351}
{"ts":1753089960000,"o":118897,"h":118910,"l":118864.1,"c":118864.1,"v":272200,"usd":2.28947485}
{"ts":1753090020000,"o":118864.1,"h":118859.6,"l":118840.2,"c":118858.2,"v":84100,"usd":0.70766939}
{"ts":1753090080000,"o":118858.2,"h":118879.1,"l":118859.7,"c":118865.5,"v":37200,"usd":0.31297257}
{"ts":1753090140000,"o":118865.5,"h":118891,"l":118864.8,"c":118885.7,"v":89100,"usd":0.74951309}
{"ts":1753090200000,"o":118885.7,"h":118874.4,"l":118867.3,"c":118874.4,"v":23800,"usd":0.20021238}
{"ts":1753090260000,"o":118874.4,"h":118865.3,"l":118865.3,"c":118865.3,"v":14200,"usd":0.11946318}
{"ts":1753090320000,"o":118865.3,"h":118900,"l":118850.1,"c":118900,"v":196500,"usd":1.6532669}
{"ts":1753090380000,"o":118900,"h":118895.2,"l":118850.7,"c":118870.6,"v":109300,"usd":0.91944657}
{"ts":1753090440000,"o":118870.6,"h":118870.6,"l":118870.6,"c":118870.6,"v":7000,"usd":0.0588875}
{"ts":1753090500000,"o":118870.6,"h":118940,"l":118870.6,"c":118898.6,"v":108400,"usd":0.91175158}
{"ts":1753090560000,"o":118898.6,"h":118898.6,"l":118860.1,"c":118872.8,"v":69400,"usd":0.58376064}
{"ts":1753090620000,"o":118872.8,"h":118868,"l":118816,"c":118820,"v":308500,"usd":2.5960066}
{"ts":1753090680000,"o":118820,"h":118810.1,"l":118787.3,"c":118805.2,"v":174100,"usd":1.46545365}
{"ts":1753090740000,"o":118805.2,"h":118805.2,"l":118790,"c":118790,"v":108300,"usd":0.9116147}
{"ts":1753090800000,"o":118790,"h":118787.6,"l":118766.7,"c":118766.8,"v":388400,"usd":3.26974801}
{"ts":1753090860000,"o":118766.8,"h":118766.8,"l":118705,"c":118705,"v":338300,"usd":2.84926898}
{"ts":1753090920000,"o":118705,"h":118702.1,"l":118630.1,"c":118668.4,"v":589000,"usd":4.96379308}
{"ts":1753090980000,"o":118668.4,"h":118699.9,"l":118610.1,"c":118638.9,"v":172200,"usd":1.45130168}
{"ts":1753091040000,"o":118638.9,"h":118708,"l":118629,"c":118697.2,"v":410300,"usd":3.45757599}
{"ts":1753091100000,"o":118697.2,"h":118711.9,"l":118686.4,"c":118699.4,"v":140600,"usd":1.18451034}
{"ts":1753091160000,"o":118699.4,"h":118707.1,"l":118692.7,"c":118692.7,"v":290300,"usd":2.44563996}
{"ts":1753091220000,"o":118692.7,"h":118690,"l":118640.1,"c":118657.5,"v":223500,"usd":1.88362381}
{"ts":1753091280000,"o":118657.5,"h":118660,"l":118646.7,"c":118660,"v":26100,"usd":0.21996153}
{"ts":1753091340000,"o":118660,"h":118720,"l":118660.7,"c":118680.1,"v":119400,"usd":1.00594512}
{"ts":1753091400000,"o":118680.1,"h":118692.5,"l":118650,"c":118692.5,"v":274600,"usd":2.31379805}
{"ts":1753091460000,"o":118692.5,"h":118788.6,"l":118681.3,"c":118788.5,"v":236100,"usd":1.98851312}
{"ts":1753091520000,"o":118788.5,"h":118826.6,"l":118780,"c":118818.3,"v":209800,"usd":1.76586074}
{"ts":1753091580000,"o":118818.3,"h":118824.7,"l":118796.1,"c":118796.1,"v":130300,"usd":1.09659526}
{"ts":1753091640000,"o":118796.1,"h":118796.1,"l":118790.1,"c":118790.1,"v":54700,"usd":0.46045382}
{"ts":1753091700000,"o":118790.1,"h":118809.1,"l":118725.6,"c":118725.6,"v":287000,"usd":2.41603362}
{"ts":1753091760000,"o":118725.6,"h":118757.8,"l":118710.1,"c":118728.4,"v":128100,"usd":1.07894993}
{"ts":1753091820000,"o":118728.4,"h":118780,"l":118728.4,"c":118780,"v":117800,"usd":0.99206369}
{"ts":1753091880000,"o":118780,"h":118779.9,"l":118762.8,"c":118762.8,"v":67200,"usd":0.56575635}
{"ts":1753091940000,"o":118762.8,"h":118799.9,"l":118762.9,"c":118779.8,"v":165500,"usd":1.39323611}
{"ts":1753092000000,"o":118779.8,"h":118782.7,"l":118760.1,"c":118760.1,"v":200500,"usd":1.68798786}
{"ts":1753092060000,"o":118760.1,"h":118791,"l":118763.2,"c":118763.2,"v":245800,"usd":2.0694685}
{"ts":1753092120000,"o":118763.2,"h":118836.7,"l":118776.6,"c":118805.8,"v":263700,"usd":2.2193572}
{"ts":1753092180000,"o":118805.8,"h":118805.9,"l":118805.9,"c":118805.9,"v":500,"usd":0.00420855}
{"ts":1753092240000,"o":118805.9,"h":118811.4,"l":118780,"c":118780,"v":139600,"usd":1.17503306}
{"ts":1753092300000,"o":118780,"h":118767,"l":118710.1,"c":118714.1,"v":13800,"usd":0.11623357}
{"ts":1753092360000,"o":118714.1,"h":118755.6,"l":118710.1,"c":118755.6,"v":245600,"usd":2.06884746}
{"ts":1753092420000,"o":118755.6,"h":118782.5,"l":118760,"c":118782.5,"v":6800,"usd":0.05724811}
{"ts":1753092480000,"o":118782.5,"h":118782.4,"l":118765.6,"c":118765.6,"v":121200,"usd":1.02045228}
{"ts":1753092540000,"o":118765.6,"h":118793.3,"l":118730.1,"c":118793.3,"v":282800,"usd":2.38168942}
{"ts":1753092600000,"o":118793.3,"h":118782.1,"l":118700.1,"c":118707.3,"v":548700,"usd":4.62155546}
{"ts":1753092660000,"o":118707.3,"h":118764.7,"l":118724.7,"c":118757.1,"v":124900,"usd":1.0518862}
{"ts":1753092720000,"o":118757.1,"h":118794.3,"l":118747.6,"c":118784.9,"v":272100,"usd":2.29124299}
{"ts":1753092780000,"o":118784.9,"h":118836.3,"l":118790.1,"c":118790.1,"v":118000,"usd":0.99314279}
{"ts":1753092840000,"o":118790.1,"h":118860,"l":118790.1,"c":118860,"v":206000,"usd":1.73382421}
{"ts":1753092900000,"o":118860,"h":118899.9,"l":118852,"c":118867.3,"v":337000,"usd":2.83498238}
{"ts":1753092960000,"o":118867.3,"h":118867.4,"l":118830.1,"c":118847.8,"v":154200,"usd":1.29729731}
{"ts":1753093020000,"o":118847.8,"h":118847.8,"l":118814.3,"c":118814.3,"v":152300,"usd":1.2816849}
{"ts":1753093080000,"o":118814.3,"h":118800,"l":118740.1,"c":118740.1,"v":514100,"usd":4.3289293}
{"ts":1753093140000,"o":118740.1,"h":118773.2,"l":118720,"c":118720,"v":150500,"usd":1.26736777}
{"ts":1753093200000,"o":118720,"h":118799.9,"l":118708.1,"c":118799.9,"v":172600,"usd":1.4534783}
{"ts":1753093260000,"o":118799.9,"h":118849.7,"l":118782.9,"c":118849.7,"v":153900,"usd":1.29553442}
{"ts":1753093320000,"o":118849.7,"h":118860,"l":118810.1,"c":118810.1,"v":160400,"usd":1.34968894}
{"ts":1753093380000,"o":118810.1,"h":118810,"l":118770,"c":118770,"v":67500,"usd":0.56814635}
{"ts":1753093440000,"o":118770,"h":118760.7,"l":118730.1,"c":118730.1,"v":458000,"usd":3.85689518}
{"ts":1753093500000,"o":118730.1,"h":118743.5,"l":118743.5,"c":118743.5,"v":25900,"usd":0.21811685}
{"ts":1753093560000,"o":118743.5,"h":118759.9,"l":118733.6,"c":118759.9,"v":121700,"usd":1.02487068}
{"ts":1753093620000,"o":118759.9,"h":118734,"l":118730,"c":118730,"v":39500,"usd":0.33267696}
{"ts":1753093680000,"o":118730,"h":118720,"l":118660,"c":118660,"v":188200,"usd":1.58547694}
{"ts":1753093740000,"o":118660,"h":118657,"l":118589.6,"c":118589.6,"v":248900,"usd":2.09825726}
{"ts":1753093800000,"o":118589.6,"h":118627,"l":118581,"c":118627,"v":193700,"usd":1.6333181}
{"ts":1753093860000,"o":118627,"h":118662.4,"l":118614,"c":118662.3,"v":129700,"usd":1.09321847}
{"ts":1753093920000,"o":118662.3,"h":118672.6,"l":118640.1,"c":118650,"v":83600,"usd":0.70460234}
{"ts":1753093980000,"o":118650,"h":118669.4,"l":118630,"c":118630,"v":165600,"usd":1.39567213}
{"ts":1753094040000,"o":118630,"h":118627.8,"l":118578.2,"c":118589.9,"v":83800,"usd":0.70654339}
{"ts":1753094100000,"o":118589.9,"h":118592.1,"l":118540,"c":118546.5,"v":472300,"usd":3.98338635}
{"ts":1753094160000,"o":118546.5,"h":118600.8,"l":118546.4,"c":118600.8,"v":176800,"usd":1.49127183}
{"ts":1753094220000,"o":118600.8,"h":118580,"l":118560,"c":118560,"v":11900,"usd":0.10035431}
{"ts":1753094280000,"o":118560,"h":118600,"l":118535.1,"c":118583.5,"v":436200,"usd":3.67968898}
{"ts":1753094340000,"o":118583.5,"h":118577.2,"l":118548.5,"c":118571.7,"v":66000,"usd":0.55670071}
{"ts":1753094400000,"o":118571.7,"h":118560.1,"l":118500.6,"c":118511.1,"v":95200,"usd":0.80323351}
{"ts":1753094460000,"o":118511.1,"h":118530,"l":118490,"c":118490.1,"v":123600,"usd":1.04299739}
{"ts":1753094520000,"o":118490.1,"h":118494.6,"l":118414.2,"c":118414.2,"v":924800,"usd":7.80653174}
{"ts":1753094580000,"o":118414.2,"h":118480.5,"l":118400.3,"c":118469.1,"v":493100,"usd":4.16272781}
{"ts":1753094640000,"o":118469.1,"h":118552.7,"l":118470.6,"c":118547.5,"v":301500,"usd":2.543932}
{"ts":1753094700000,"o":118547.5,"h":118600,"l":118560,"c":118600,"v":302000,"usd":2.54700043}
{"ts":1753094760000,"o":118600,"h":118643.7,"l":118583.3,"c":118630.1,"v":108300,"usd":0.91305833}
{"ts":1753094820000,"o":118630.1,"h":118651.6,"l":118620.1,"c":118643.7,"v":80300,"usd":0.67685422}
{"ts":1753094880000,"o":118643.7,"h":118679.9,"l":118649.8,"c":118652.5,"v":180600,"usd":1.52194079}
{"ts":1753094940000,"o":118652.5,"h":118675.5,"l":118652.6,"c":118675.5,"v":131400,"usd":1.10729231}
{"ts":1753095000000,"o":118675.5,"h":118661.5,"l":118643.7,"c":118643.7,"v":23200,"usd":0.19552194}
{"ts":1753095060000,"o":118643.7,"h":118643.7,"l":118630.1,"c":118630.1,"v":180800,"usd":1.52390296}
{"ts":1753095120000,"o":118630.1,"h":118630.1,"l":118630.1,"c":118630.1,"v":44600,"usd":0.37596016}
{"ts":1753095180000,"o":118630.1,"h":118675.6,"l":118630,"c":118675.6,"v":86300,"usd":0.72733083}
{"ts":1753095240000,"o":118675.6,"h":118678.2,"l":118645.1,"c":118655.8,"v":203100,"usd":1.71139541}
{"ts":1753095300000,"o":118655.8,"h":118640,"l":118638.4,"c":118638.5,"v":113700,"usd":0.95837728}
{"ts":1753095360000,"o":118638.5,"h":118679.8,"l":118641.7,"c":118649.4,"v":94600,"usd":0.79727842}
{"ts":1753095420000,"o":118649.4,"h":118659.3,"l":118642.7,"c":118642.7,"v":111200,"usd":0.93722292}
{"ts":1753095480000,"o":118642.7,"h":118652.8,"l":118647.8,"c":118652.8,"v":22100,"usd":0.18625883}
{"ts":1753095540000,"o":118652.8,"h":118669.8,"l":118666.9,"c":118666.9,"v":14800,"usd":0.1247156}
{"ts":1753095600000,"o":118666.9,"h":118652.7,"l":118647.8,"c":118647.8,"v":52400,"usd":0.44164124}
{"ts":1753095660000,"o":118647.8,"h":118653.6,"l":118640.1,"c":118653.6,"v":147700,"usd":1.24483989}
{"ts":1753095720000,"o":118653.6,"h":118675.8,"l":118640,"c":118675.8,"v":94300,"usd":0.79482496}
{"ts":1753095780000,"o":118675.8,"h":118773.5,"l":118675.8,"c":118773.4,"v":105300,"usd":0.88692077}
{"ts":1753095840000,"o":118773.4,"h":118833.2,"l":118758.9,"c":118783,"v":71900,"usd":0.6052842}
{"ts":1753095900000,"o":118783,"h":118802.5,"l":118770.1,"c":118802.5,"v":237000,"usd":1.99510975}
{"ts":1753095960000,"o":118802.5,"h":118816,"l":118770,"c":118770,"v":147800,"usd":1.24431734}
{"ts":1753096020000,"o":118770,"h":118816.7,"l":118770.1,"c":118780,"v":426800,"usd":3.5925906}
{"ts":1753096080000,"o":118780,"h":118803.2,"l":118760.3,"c":118800.2,"v":193200,"usd":1.62648786}
{"ts":1753096140000,"o":118800.2,"h":118800.2,"l":118760.1,"c":118770,"v":156700,"usd":1.31912137}
{"ts":1753096200000,"o":118770,"h":118760,"l":118680,"c":118690.1,"v":235100,"usd":1.98027482}
{"ts":1753096260000,"o":118690.1,"h":118704.7,"l":118704.6,"c":118704.7,"v":5700,"usd":0.04801851}
{"ts":1753096320000,"o":118704.7,"h":118779.9,"l":118704.7,"c":118779.9,"v":188000,"usd":1.58357292}
{"ts":1753096380000,"o":118779.9,"h":118799.3,"l":118780,"c":118783.7,"v":20600,"usd":0.17341658}
{"ts":1753096440000,"o":118783.7,"h":118784,"l":118749.9,"c":118749.9,"v":324900,"usd":2.73535434}
{"ts":1753096500000,"o":118749.9,"h":118747.7,"l":118714,"c":118714,"v":58500,"usd":0.49275618}
{"ts":1753096560000,"o":118714,"h":118710,"l":118610,"c":118610,"v":114600,"usd":0.96583583}
{"ts":1753096620000,"o":118610,"h":118649.7,"l":118600.1,"c":118649.7,"v":42200,"usd":0.35577755}
{"ts":1753096680000,"o":118649.7,"h":118682.8,"l":118631.6,"c":118673.4,"v":88100,"usd":0.74238246}
{"ts":1753096740000,"o":118673.4,"h":118714.3,"l":118676.9,"c":118714.3,"v":39700,"usd":0.33451895}
{"ts":1753096800000,"o":118714.3,"h":118739.9,"l":118708.9,"c":118739.9,"v":142300,"usd":1.19851682}
{"ts":1753096860000,"o":118739.9,"h":118739.8,"l":118720.6,"c":118720.6,"v":83500,"usd":0.70327779}
{"ts":1753096920000,"o":118720.6,"h":118720.6,"l":118686.4,"c":118686.4,"v":75000,"usd":0.63175727}
{"ts":1753096980000,"o":118686.4,"h":118699.9,"l":118635,"c":118635,"v":740200,"usd":6.23753454}
{"ts":1753097040000,"o":118635,"h":118717.9,"l":118620.1,"c":118702.6,"v":200700,"usd":1.69105265}
{"ts":1753097100000,"o":118702.6,"h":118819.9,"l":118706.1,"c":118819.9,"v":511400,"usd":4.30550801}
{"ts":1753097160000,"o":118819.9,"h":118874.2,"l":118777,"c":118778.1,"v":539800,"usd":4.54293818}
{"ts":1753097220000,"o":118778.1,"h":118785.3,"l":118690.2,"c":118690.5,"v":131800,"usd":1.11025572}
{"ts":1753097280000,"o":118690.5,"h":118708,"l":118645.6,"c":118708,"v":120900,"usd":1.01874768}
{"ts":1753097340000,"o":118708,"h":118719.9,"l":118640.1,"c":118708.2,"v":112300,"usd":0.94619522}
{"ts":1753097400000,"o":118708.2,"h":118741.5,"l":118709,"c":118710.1,"v":231900,"usd":1.95334177}
{"ts":1753097460000,"o":118710.1,"h":118720,"l":118710,"c":118720,"v":10700,"usd":0.09013556}
{"ts":1753097520000,"o":118720,"h":118739.9,"l":118678.3,"c":118678.3,"v":200900,"usd":1.69236339}
{"ts":1753097580000,"o":118678.3,"h":118699,"l":118645,"c":118650.1,"v":42500,"usd":0.35816506}
{"ts":1753097640000,"o":118650.1,"h":118690.2,"l":118678.9,"c":118679.9,"v":12200,"usd":0.1027972}
{"ts":1753097700000,"o":118679.9,"h":118679.9,"l":118630.1,"c":118630.1,"v":116400,"usd":0.98084329}
{"ts":1753097760000,"o":118630.1,"h":118630.1,"l":118560.1,"c":118570,"v":202800,"usd":1.71018685}
{"ts":1753097820000,"o":118570,"h":118560.1,"l":118540,"c":118540,"v":1500,"usd":0.01265284}
{"ts":1753097880000,"o":118540,"h":118570,"l":118540.1,"c":118562.1,"v":145800,"usd":1.2297643}
{"ts":1753097940000,"o":118562.1,"h":118542.7,"l":118500,"c":118500.1,"v":146900,"usd":1.23941819}
{"ts":1753098000000,"o":118500.1,"h":118540.2,"l":118482.7,"c":118482.7,"v":223800,"usd":1.88834991}
{"ts":1753098060000,"o":118482.7,"h":118518.9,"l":118465.5,"c":118481.9,"v":106200,"usd":0.8964006}
{"ts":1753098120000,"o":118481.9,"h":118481.9,"l":118450,"c":118450,"v":496000,"usd":4.18669496}
{"ts":1753098180000,"o":118450,"h":118450,"l":118412,"c":118432,"v":273200,"usd":2.30684127}
{"ts":1753098240000,"o":118432,"h":118460,"l":118426.4,"c":118460,"v":236000,"usd":1.99270317}
{"ts":1753098300000,"o":118460,"h":118449.7,"l":118434.3,"c":118434.3,"v":17100,"usd":0.14438374}
{"ts":1753098360000,"o":118434.3,"h":118500,"l":118434.3,"c":118480,"v":265000,"usd":2.23728998}
{"ts":1753098420000,"o":118480,"h":118473.5,"l":118462.7,"c":118462.7,"v":24500,"usd":0.20680075}
{"ts":1753098480000,"o":118462.7,"h":118460.1,"l":118423,"c":118423,"v":131400,"usd":1.10932818}
{"ts":1753098540000,"o":118423,"h":118433.9,"l":118327.9,"c":118399.9,"v":927200,"usd":7.83238597}
{"ts":1753098600000,"o":118399.9,"h":118400.9,"l":118364.6,"c":118380,"v":38500,"usd":0.32519204}
{"ts":1753098660000,"o":118380,"h":118410,"l":118344.3,"c":118382.2,"v":370900,"usd":3.1335132}
{"ts":1753098720000,"o":118382.2,"h":118400,"l":118329.4,"c":118400,"v":351200,"usd":2.96713352}
{"ts":1753098780000,"o":118400,"h":118407.7,"l":118370.1,"c":118407.7,"v":168200,"usd":1.42068952}
{"ts":1753098840000,"o":118407.7,"h":118387.8,"l":118315.8,"c":118340.3,"v":458300,"usd":3.87234664}
{"ts":1753098900000,"o":118340.3,"h":118340,"l":118270.3,"c":118289,"v":711000,"usd":6.0101034}
{"ts":1753098960000,"o":118289,"h":118290,"l":118246.8,"c":118263.8,"v":199800,"usd":1.689474}
{"ts":1753099020000,"o":118263.8,"h":118265,"l":118250,"c":118256.6,"v":75400,"usd":0.63759646}
{"ts":1753099080000,"o":118256.6,"h":118259.6,"l":118250,"c":118259.5,"v":36400,"usd":0.3078102}
{"ts":1753099140000,"o":118259.5,"h":118251.6,"l":118251.5,"c":118251.5,"v":500,"usd":0.00422827}
{"ts":1753099200000,"o":118251.5,"h":118251.5,"l":118142.2,"c":118142.9,"v":424400,"usd":3.59041264}
{"ts":1753099260000,"o":118142.9,"h":118214.5,"l":118043.1,"c":118045.7,"v":2092700,"usd":17.71398304}
{"ts":1753099320000,"o":118045.7,"h":118099.9,"l":118043.9,"c":118050.1,"v":365800,"usd":3.0981143}
{"ts":1753099380000,"o":118050.1,"h":118050.1,"l":117936.5,"c":117936.5,"v":1137400,"usd":9.6389067}
{"ts":1753099440000,"o":117936.5,"h":117950,"l":117823.9,"c":117894.1,"v":974400,"usd":8.26535197}
{"ts":1753099500000,"o":117894.1,"h":118037.1,"l":117855.7,"c":117994.4,"v":904500,"usd":7.66913893}
{"ts":1753099560000,"o":117994.4,"h":118017.7,"l":117913.2,"c":117935.8,"v":818600,"usd":6.94087355}
{"ts":1753099620000,"o":117935.8,"h":118099.9,"l":117925.7,"c":118099.9,"v":778300,"usd":6.59620723}
{"ts":1753099680000,"o":118099.9,"h":118119.6,"l":118040,"c":118073.1,"v":369600,"usd":3.12992678}
{"ts":1753099740000,"o":118073.1,"h":118079.8,"l":118010,"c":118010,"v":439600,"usd":3.72378123}
{"ts":1753099800000,"o":118010,"h":118044.9,"l":117972.1,"c":118044.9,"v":153300,"usd":1.29912173}
{"ts":1753099860000,"o":118044.9,"h":118073.5,"l":118038.6,"c":118063,"v":225000,"usd":1.90610298}
{"ts":1753099920000,"o":118063,"h":118119.5,"l":118055.3,"c":118080.1,"v":303000,"usd":2.56622982}
{"ts":1753099980000,"o":118080.1,"h":118180,"l":118096.9,"c":118180,"v":177700,"usd":1.50437974}
{"ts":1753100040000,"o":118180,"h":118260,"l":118180,"c":118232.9,"v":392200,"usd":3.31711864}
{"ts":1753100100000,"o":118232.9,"h":118277.2,"l":118233.1,"c":118277.2,"v":283600,"usd":2.39802782}
{"ts":1753100160000,"o":118277.2,"h":118330,"l":118257.9,"c":118329.9,"v":233000,"usd":1.9700524}
{"ts":1753100220000,"o":118329.9,"h":118430,"l":118319.2,"c":118413.4,"v":488500,"usd":4.1255882}
{"ts":1753100280000,"o":118413.4,"h":118470.2,"l":118394.3,"c":118470.1,"v":826600,"usd":6.97845696}
{"ts":1753100340000,"o":118470.1,"h":118554.9,"l":118447.5,"c":118528.4,"v":220700,"usd":1.86240393}
{"ts":1753100400000,"o":118528.4,"h":118528.4,"l":118450.1,"c":118483.9,"v":670900,"usd":5.66104415}
{"ts":1753100460000,"o":118483.9,"h":118500,"l":118437.9,"c":118500,"v":311900,"usd":2.63303102}
{"ts":1753100520000,"o":118500,"h":118579.9,"l":118500,"c":118579.9,"v":241100,"usd":2.03367763}
{"ts":1753100580000,"o":118579.9,"h":118686.7,"l":118567.9,"c":118659,"v":562800,"usd":4.74375404}
{"ts":1753100640000,"o":118659,"h":118677.3,"l":118640.5,"c":118670.6,"v":602600,"usd":5.07834935}
{"ts":1753100700000,"o":118670.6,"h":118686.4,"l":118646.1,"c":118654.7,"v":339500,"usd":2.86078599}
{"ts":1753100760000,"o":118654.7,"h":118654.7,"l":118609.6,"c":118635.4,"v":243500,"usd":2.05250582}
{"ts":1753100820000,"o":118635.4,"h":118680.6,"l":118553,"c":118560.2,"v":480700,"usd":4.05155953}
{"ts":1753100880000,"o":118560.2,"h":118634.9,"l":118560.1,"c":118634.9,"v":362900,"usd":3.06036292}
{"ts":1753100940000,"o":118634.9,"h":118630.2,"l":118544.3,"c":118544.3,"v":87300,"usd":0.73619658}
{"ts":1753101000000,"o":118544.3,"h":118554.4,"l":118504.1,"c":118522.2,"v":200000,"usd":1.68754312}
{"ts":1753101060000,"o":118522.2,"h":118631.9,"l":118542.5,"c":118580.1,"v":238600,"usd":2.01247934}
{"ts":1753101120000,"o":118580.1,"h":118580.1,"l":118402.2,"c":118402.2,"v":523500,"usd":4.417897}
{"ts":1753101180000,"o":118402.2,"h":118440,"l":118380.1,"c":118393.6,"v":259700,"usd":2.19307626}
{"ts":1753101240000,"o":118393.6,"h":118403.8,"l":118359.4,"c":118400,"v":136300,"usd":1.1514647}
{"ts":1753101300000,"o":118400,"h":118399.9,"l":118337.8,"c":118370.5,"v":223300,"usd":1.88664389}
{"ts":1753101360000,"o":118370.5,"h":118375.3,"l":118265,"c":118296.4,"v":226700,"usd":1.91616796}
{"ts":1753101420000,"o":118296.4,"h":118339.9,"l":118260.1,"c":118260.1,"v":392100,"usd":3.31448422}
{"ts":1753101480000,"o":118260.1,"h":118314.4,"l":118223,"c":118293.9,"v":246900,"usd":2.08748596}
{"ts":1753101540000,"o":118293.9,"h":118302.6,"l":118250.1,"c":118266.3,"v":119400,"usd":1.00957318}
{"ts":1753101600000,"o":118266.3,"h":118325,"l":118255.5,"c":118268.9,"v":406600,"usd":3.4366602}
{"ts":1753101660000,"o":118268.9,"h":118278.1,"l":118216.5,"c":118232.6,"v":337000,"usd":2.85009751}
{"ts":1753101720000,"o":118232.6,"h":118280,"l":118241.9,"c":118241.9,"v":35300,"usd":0.29847083}
{"ts":1753101780000,"o":118241.9,"h":118260,"l":118232.6,"c":118260,"v":109800,"usd":0.92858462}
{"ts":1753101840000,"o":118260,"h":118405,"l":118259.9,"c":118380,"v":956400,"usd":8.08254999}
{"ts":1753101900000,"o":118380,"h":118363.4,"l":118290.7,"c":118290.7,"v":335900,"usd":2.8386393}
{"ts":1753101960000,"o":118290.7,"h":118360,"l":118260.2,"c":118260.2,"v":47800,"usd":0.40405263}
{"ts":1753102020000,"o":118260.2,"h":118278.2,"l":118220.1,"c":118266.5,"v":133100,"usd":1.12541613}
{"ts":1753102080000,"o":118266.5,"h":118280,"l":118243.6,"c":118267,"v":36600,"usd":0.30944952}
{"ts":1753102140000,"o":118267,"h":118300,"l":118277.7,"c":118300,"v":3500,"usd":0.02959092}
{"ts":1753102200000,"o":118300,"h":118399.9,"l":118320,"c":118399.9,"v":116300,"usd":0.98240889}
{"ts":1753102260000,"o":118399.9,"h":118419.9,"l":118380.1,"c":118380.1,"v":161600,"usd":1.36481537}
{"ts":1753102320000,"o":118380.1,"h":118380,"l":118368,"c":118368,"v":36300,"usd":0.30666852}
{"ts":1753102380000,"o":118368,"h":118411.9,"l":118369.7,"c":118411.9,"v":101300,"usd":0.85573091}
{"ts":1753102440000,"o":118411.9,"h":118424.8,"l":118390,"c":118390,"v":291500,"usd":2.46184476}
{"ts":1753102500000,"o":118390,"h":118380,"l":118320,"c":118320,"v":72100,"usd":0.60910446}
{"ts":1753102560000,"o":118320,"h":118319.9,"l":118247.1,"c":118247.1,"v":124100,"usd":1.04912388}
{"ts":1753102620000,"o":118247.1,"h":118276.6,"l":118250.7,"c":118268.8,"v":103900,"usd":0.87848468}
{"ts":1753102680000,"o":118268.8,"h":118260.1,"l":118252,"c":118252,"v":14100,"usd":0.11922855}
{"ts":1753102740000,"o":118252,"h":118300,"l":118257.8,"c":118300,"v":26000,"usd":0.21982924}
{"ts":1753102800000,"o":118300,"h":118296.3,"l":118250.3,"c":118251.7,"v":109100,"usd":0.92239924}
{"ts":1753102860000,"o":118251.7,"h":118296,"l":118260,"c":118260,"v":57200,"usd":0.48361146}
{"ts":1753102920000,"o":118260,"h":118250.5,"l":118200,"c":118208.8,"v":109900,"usd":0.92950871}
{"ts":1753102980000,"o":118208.8,"h":118228,"l":118140,"c":118140,"v":43400,"usd":0.36720262}
{"ts":1753103040000,"o":118140,"h":118180,"l":118105.1,"c":118180,"v":231600,"usd":1.96054479}
{"ts":1753103100000,"o":118180,"h":118170,"l":118079.5,"c":118092.8,"v":123300,"usd":1.04378603}
{"ts":1753103160000,"o":118092.8,"h":118090,"l":117972.3,"c":118008,"v":943000,"usd":7.99086961}
{"ts":1753103220000,"o":118008,"h":118069.9,"l":117971.2,"c":117971.2,"v":280300,"usd":2.37564449}
{"ts":1753103280000,"o":117971.2,"h":118147.6,"l":117982.4,"c":118147.6,"v":121600,"usd":1.03026249}
{"ts":1753103340000,"o":118147.6,"h":118180,"l":118113.5,"c":118161.1,"v":290300,"usd":2.45722466}
{"ts":1753103400000,"o":118161.1,"h":118161,"l":118104.6,"c":118120,"v":82900,"usd":0.70178358}
{"ts":1753103460000,"o":118120,"h":118161,"l":118100.1,"c":118147.1,"v":156200,"usd":1.32249389}
{"ts":1753103520000,"o":118147.1,"h":118129.2,"l":118060.3,"c":118090,"v":202800,"usd":1.71741539}
{"ts":1753103580000,"o":118090,"h":118110,"l":118029.5,"c":118029.5,"v":487200,"usd":4.12693099}
{"ts":1753103640000,"o":118029.5,"h":118059.5,"l":118002.1,"c":118043.8,"v":85800,"usd":0.72698225}
{"ts":1753103700000,"o":118043.8,"h":118123,"l":118039.6,"c":118052.4,"v":404800,"usd":3.4279312}
{"ts":1753103760000,"o":118052.4,"h":118133.4,"l":118054.7,"c":118094.5,"v":380700,"usd":3.22339764}
{"ts":1753103820000,"o":118094.5,"h":118215.8,"l":118096.9,"c":118180.8,"v":418600,"usd":3.54245458}
{"ts":1753103880000,"o":118180.8,"h":118301.5,"l":118171.5,"c":118282.7,"v":229400,"usd":1.93957375}
{"ts":1753103940000,"o":118282.7,"h":118332,"l":118244.2,"c":118244.2,"v":543500,"usd":4.59452614}
{"ts":1753104000000,"o":118244.2,"h":118285.4,"l":118221.9,"c":118239.8,"v":176100,"usd":1.48913367}
{"ts":1753104060000,"o":118239.8,"h":118344,"l":118210.1,"c":118270,"v":1552000,"usd":13.11980736}
{"ts":1753104120000,"o":118270,"h":118344.9,"l":118250,"c":118344.9,"v":251200,"usd":2.12351599}
{"ts":1753104180000,"o":118344.9,"h":118379.3,"l":118343.2,"c":118343.2,"v":356600,"usd":3.01252096}
{"ts":1753104240000,"o":118343.2,"h":118351,"l":118310.2,"c":118351,"v":104300,"usd":0.8814015}
{"ts":1753104300000,"o":118351,"h":118339.2,"l":118290,"c":118320,"v":94700,"usd":0.80044682}
{"ts":1753104360000,"o":118320,"h":118400,"l":118330.4,"c":118386.9,"v":312800,"usd":2.64240104}
{"ts":1753104420000,"o":118386.9,"h":118400,"l":118350,"c":118350,"v":41900,"usd":0.35390328}
{"ts":1753104480000,"o":118350,"h":118367.7,"l":118331.7,"c":118340,"v":281300,"usd":2.37685114}
{"ts":1753104540000,"o":118340,"h":118374.7,"l":118324.6,"c":118357.4,"v":121800,"usd":1.02912299}
{"ts":1753104600000,"o":118357.4,"h":118396,"l":118340.9,"c":118396,"v":74800,"usd":0.63183045}
{"ts":1753104660000,"o":118396,"h":118399.8,"l":118331.5,"c":118399.8,"v":415300,"usd":3.50877913}
{"ts":1753104720000,"o":118399.8,"h":118537.1,"l":118368,"c":118519.3,"v":367100,"usd":3.09927724}
{"ts":1753104780000,"o":118519.3,"h":118639.1,"l":118512.1,"c":118595.5,"v":614300,"usd":5.1803262}
{"ts":1753104840000,"o":118595.5,"h":118608.4,"l":118505.1,"c":118599.9,"v":364200,"usd":3.07122982}
{"ts":1753104900000,"o":118599.9,"h":118643.9,"l":118473.1,"c":118484.4,"v":326200,"usd":2.75088703}
{"ts":1753104960000,"o":118484.4,"h":118537,"l":118428.3,"c":118428.3,"v":204000,"usd":1.72139557}
{"ts":1753105020000,"o":118428.3,"h":118519.8,"l":118409.9,"c":118484,"v":517700,"usd":4.3704829}
{"ts":1753105080000,"o":118484,"h":118643.7,"l":118498.9,"c":118643.7,"v":528600,"usd":4.45764279}
{"ts":1753105140000,"o":118643.7,"h":118688.6,"l":118560,"c":118667.9,"v":888000,"usd":7.48516129}
{"ts":1753105200000,"o":118667.9,"h":118737,"l":118670,"c":118699,"v":417100,"usd":3.51385903}
{"ts":1753105260000,"o":118699,"h":118717.4,"l":118640,"c":118640,"v":469100,"usd":3.95274989}
{"ts":1753105320000,"o":118640,"h":118810.3,"l":118640.1,"c":118654,"v":1531500,"usd":12.8973746}
{"ts":1753105380000,"o":118654,"h":118779.9,"l":118630,"c":118766.5,"v":302100,"usd":2.54456385}
{"ts":1753105440000,"o":118766.5,"h":118780,"l":118740.1,"c":118761.1,"v":96800,"usd":0.81508933}
{"ts":1753105500000,"o":118761.1,"h":118774,"l":118681.3,"c":118703.4,"v":490800,"usd":4.1341188}
{"ts":1753105560000,"o":118703.4,"h":118856,"l":118722,"c":118810.1,"v":919700,"usd":7.74135351}
{"ts":1753105620000,"o":118810.1,"h":118949.2,"l":118825.2,"c":118899.9,"v":1131000,"usd":9.51357838}
{"ts":1753105680000,"o":118899.9,"h":118921.4,"l":118859.2,"c":118859.2,"v":234200,"usd":1.96973216}
{"ts":1753105740000,"o":118859.2,"h":118944.8,"l":118873.2,"c":118942.5,"v":293600,"usd":2.46902799}
{"ts":1753105800000,"o":118942.5,"h":119078.4,"l":118944.8,"c":119016.8,"v":1119300,"usd":9.40341849}
{"ts":1753105860000,"o":119016.8,"h":119046.6,"l":118911.8,"c":119044,"v":769500,"usd":6.46620929}
{"ts":1753105920000,"o":119044,"h":119066.6,"l":118990.3,"c":118990.5,"v":144300,"usd":1.2121871}
{"ts":1753105980000,"o":118990.5,"h":119185.5,"l":118990.6,"c":119167,"v":493800,"usd":4.14582021}
{"ts":1753106040000,"o":119167,"h":119200,"l":119110,"c":119154.4,"v":344200,"usd":2.88838926}
{"ts":1753106100000,"o":119154.4,"h":119170,"l":118951.5,"c":119055.7,"v":424800,"usd":3.56873375}
{"ts":1753106160000,"o":119055.7,"h":119103.7,"l":118990,"c":119033.1,"v":2790300,"usd":23.43964829}
{"ts":1753106220000,"o":119033.1,"h":119039.5,"l":118925.8,"c":118939.3,"v":357500,"usd":3.00429396}
{"ts":1753106280000,"o":118939.3,"h":118964.5,"l":118840,"c":118875.9,"v":707300,"usd":5.94814978}
{"ts":1753106340000,"o":118875.9,"h":118956.1,"l":118844.4,"c":118956.1,"v":407500,"usd":3.42737848}
{"ts":1753106400000,"o":118956.1,"h":118941,"l":118904.4,"c":118939.8,"v":561900,"usd":4.72519472}
{"ts":1753106460000,"o":118939.8,"h":119049.8,"l":118939.9,"c":119041,"v":149400,"usd":1.25537142}
{"ts":1753106520000,"o":119041,"h":119035,"l":118840.2,"c":118840.2,"v":596800,"usd":5.01847054}
{"ts":1753106580000,"o":118840.2,"h":118900,"l":118840.3,"c":118900,"v":86700,"usd":0.72936155}
{"ts":1753106640000,"o":118900,"h":118900,"l":118850.8,"c":118852.3,"v":90500,"usd":0.76135267}
{"ts":1753106700000,"o":118852.3,"h":118874.4,"l":118808.6,"c":118842,"v":161200,"usd":1.35638915}
{"ts":1753106760000,"o":118842,"h":118849.9,"l":118780.1,"c":118797.6,"v":743900,"usd":6.26118594}
{"ts":1753106820000,"o":118797.6,"h":118844.8,"l":118780,"c":118780,"v":416300,"usd":3.5039804}
{"ts":1753106880000,"o":118780,"h":118833.7,"l":118756.2,"c":118796.8,"v":173700,"usd":1.4622187}
{"ts":1753106940000,"o":118796.8,"h":118826.3,"l":118670,"c":118670.2,"v":123900,"usd":1.04338569}
{"ts":1753107000000,"o":118670.2,"h":118732.6,"l":118636.4,"c":118645.6,"v":242700,"usd":2.04460275}
{"ts":1753107060000,"o":118645.6,"h":118678.8,"l":118620.1,"c":118675,"v":29700,"usd":0.25033194}
{"ts":1753107120000,"o":118675,"h":118669.7,"l":118550.1,"c":118550.1,"v":236100,"usd":1.99034076}
{"ts":1753107180000,"o":118550.1,"h":118657.8,"l":118516.4,"c":118657.8,"v":120100,"usd":1.01293969}
{"ts":1753107240000,"o":118657.8,"h":118649.7,"l":118585.1,"c":118621.5,"v":66800,"usd":0.5631194}
{"ts":1753107300000,"o":118621.5,"h":118749.9,"l":118580.1,"c":118736.5,"v":776400,"usd":6.54380663}
{"ts":1753107360000,"o":118736.5,"h":118800,"l":118721.9,"c":118780,"v":164600,"usd":1.38596419}
{"ts":1753107420000,"o":118780,"h":118955,"l":118805.1,"c":118922.1,"v":218700,"usd":1.84010852}
{"ts":1753107480000,"o":118922.1,"h":118958.9,"l":118890.9,"c":118915.5,"v":317900,"usd":2.67328347}
{"ts":1753107540000,"o":118915.5,"h":118980.8,"l":118906,"c":118973.5,"v":307900,"usd":2.58833172}
{"ts":1753107600000,"o":118973.5,"h":119012,"l":118955.6,"c":118976.1,"v":372800,"usd":3.13313072}
{"ts":1753107660000,"o":118976.1,"h":119164.6,"l":118968.7,"c":119127.1,"v":1069900,"usd":8.98741187}
{"ts":1753107720000,"o":119127.1,"h":119185.2,"l":119120.1,"c":119170.1,"v":712500,"usd":5.97910759}
{"ts":1753107780000,"o":119170.1,"h":119170.1,"l":119088.5,"c":119130.6,"v":1265700,"usd":10.62364195}
{"ts":1753107840000,"o":119130.6,"h":119139.9,"l":119090.4,"c":119137.2,"v":442900,"usd":3.71812872}
{"ts":1753107900000,"o":119137.2,"h":119149.5,"l":119120,"c":119129.9,"v":210300,"usd":1.76524858}
{"ts":1753107960000,"o":119129.9,"h":119129.9,"l":118940.5,"c":118940.5,"v":354700,"usd":2.97995686}
{"ts":1753108020000,"o":118940.5,"h":118960.8,"l":118872.1,"c":118920,"v":245400,"usd":2.06398551}
{"ts":1753108080000,"o":118920,"h":118914.5,"l":118880.1,"c":118914.5,"v":187800,"usd":1.57969135}
{"ts":1753108140000,"o":118914.5,"h":119000,"l":118920,"c":118970,"v":61600,"usd":0.51787857}
{"ts":1753108200000,"o":118970,"h":119010,"l":118966.1,"c":119010,"v":31600,"usd":0.265556}
{"ts":1753108260000,"o":119010,"h":119036.2,"l":118960.1,"c":119000,"v":101200,"usd":0.85049629}
{"ts":1753108320000,"o":119000,"h":119074.4,"l":118980.4,"c":118980.4,"v":422700,"usd":3.55140572}
{"ts":1753108380000,"o":118980.4,"h":119039.9,"l":118945.3,"c":119014.1,"v":91500,"usd":0.76897812}
{"ts":1753108440000,"o":119014.1,"h":119090.9,"l":119000.8,"c":119088.4,"v":479300,"usd":4.02610544}
{"ts":1753108500000,"o":119088.4,"h":119139.9,"l":119068.1,"c":119119.3,"v":100200,"usd":0.84130399}
{"ts":1753108560000,"o":119119.3,"h":119140,"l":119100,"c":119134.3,"v":103500,"usd":0.86885429}
{"ts":1753108620000,"o":119134.3,"h":119134.3,"l":119050,"c":119068.7,"v":128000,"usd":1.07499305}
{"ts":1753108680000,"o":119068.7,"h":119055.2,"l":118940,"c":118940,"v":138300,"usd":1.16201132}
{"ts":1753108740000,"o":118940,"h":119011.9,"l":118951.9,"c":118993.7,"v":79900,"usd":0.67160682}
{"ts":1753108800000,"o":118993.7,"h":119019.8,"l":118970.2,"c":118970.2,"v":216500,"usd":1.81923564}
{"ts":1753108860000,"o":118970.2,"h":118970,"l":118826.1,"c":118826.6,"v":166600,"usd":1.40140249}
{"ts":1753108920000,"o":118826.6,"h":118896.1,"l":118807.9,"c":118874.4,"v":185800,"usd":1.56341829}
{"ts":1753108980000,"o":118874.4,"h":118900,"l":118834.6,"c":118868,"v":202500,"usd":1.70368267}
{"ts":1753109040000,"o":118868,"h":118980,"l":118873.7,"c":118980,"v":252300,"usd":2.12128439}
{"ts":1753109100000,"o":118980,"h":119158,"l":118956.1,"c":119130.9,"v":465100,"usd":3.90723352}
{"ts":1753109160000,"o":119130.9,"h":119292.5,"l":119131.7,"c":119170.4,"v":958900,"usd":8.04395043}
{"ts":1753109220000,"o":119170.4,"h":119281.3,"l":119155.9,"c":119272.3,"v":166900,"usd":1.39982546}
{"ts":1753109280000,"o":119272.3,"h":119281.4,"l":119201,"c":119272,"v":202000,"usd":1.69408326}
{"ts":1753109340000,"o":119272,"h":119327.4,"l":119267.3,"c":119294.5,"v":343900,"usd":2.88255779}
{"ts":1753109400000,"o":119294.5,"h":119290,"l":119079.4,"c":119079.4,"v":155800,"usd":1.30708914}
{"ts":1753109460000,"o":119079.4,"h":119120.8,"l":118998.2,"c":118998.2,"v":307900,"usd":2.58657127}
{"ts":1753109520000,"o":118998.2,"h":119040,"l":118980.7,"c":119014.7,"v":177600,"usd":1.49227027}
{"ts":1753109580000,"o":119014.7,"h":118996.2,"l":118901.5,"c":118912.6,"v":93400,"usd":0.78508019}
{"ts":1753109640000,"o":118912.6,"h":118956.3,"l":118866.3,"c":118956.3,"v":230400,"usd":1.93768294}
{"ts":1753109700000,"o":118956.3,"h":118957.4,"l":118910.5,"c":118910.5,"v":286500,"usd":2.40912841}
{"ts":1753109760000,"o":118910.5,"h":118956.9,"l":118896.7,"c":118921.7,"v":348100,"usd":2.92706034}
{"ts":1753109820000,"o":118921.7,"h":118933.8,"l":118880.1,"c":118900.1,"v":275400,"usd":2.31612377}
{"ts":1753109880000,"o":118900.1,"h":118929.7,"l":118893.8,"c":118893.8,"v":34600,"usd":0.29099566}
{"ts":1753109940000,"o":118893.8,"h":118917.8,"l":118871.2,"c":118917.7,"v":88100,"usd":0.74096989}
{"ts":1753110000000,"o":118917.7,"h":118927.5,"l":118880.7,"c":118927.5,"v":294900,"usd":2.48042286}
{"ts":1753110060000,"o":118927.5,"h":118987.2,"l":118909.2,"c":118909.2,"v":80500,"usd":0.67659377}
{"ts":1753110120000,"o":118909.2,"h":118959.9,"l":118897.7,"c":118959.9,"v":378000,"usd":3.17887209}
{"ts":1753110180000,"o":118959.9,"h":119020.6,"l":118932.4,"c":118990.8,"v":207800,"usd":1.74678785}
{"ts":1753110240000,"o":118990.8,"h":119045.6,"l":118990.3,"c":119045.6,"v":85100,"usd":0.71498512}
{"ts":1753110300000,"o":119045.6,"h":119045.4,"l":118981.5,"c":118981.5,"v":501000,"usd":4.20984897}
{"ts":1753110360000,"o":118981.5,"h":119030.8,"l":118970,"c":119020.1,"v":65500,"usd":0.55028811}
{"ts":1753110420000,"o":119020.1,"h":119011.7,"l":118941.6,"c":118970.3,"v":178900,"usd":1.50378624}
{"ts":1753110480000,"o":118970.3,"h":118997,"l":118871.2,"c":118871.2,"v":59800,"usd":0.50283422}
{"ts":1753110540000,"o":118871.2,"h":118871.1,"l":118743.5,"c":118848.1,"v":584200,"usd":4.91685008}
{"ts":1753110600000,"o":118848.1,"h":119000,"l":118836.6,"c":119000,"v":584500,"usd":4.91435751}
{"ts":1753110660000,"o":119000,"h":119010,"l":118950,"c":118950,"v":208700,"usd":1.75405336}
{"ts":1753110720000,"o":118950,"h":118940.1,"l":118891.6,"c":118891.6,"v":53200,"usd":0.44738935}
{"ts":1753110780000,"o":118891.6,"h":118937.8,"l":118860.1,"c":118937.8,"v":22200,"usd":0.18670755}
{"ts":1753110840000,"o":118937.8,"h":118937.7,"l":118870.9,"c":118878.4,"v":60500,"usd":0.50885627}
{"ts":1753110900000,"o":118878.4,"h":118877.3,"l":118846.5,"c":118860.9,"v":15100,"usd":0.12704654}
{"ts":1753110960000,"o":118860.9,"h":118963.2,"l":118860.8,"c":118940,"v":26800,"usd":0.2254158}
{"ts":1753111020000,"o":118940,"h":118923.8,"l":118880,"c":118880.1,"v":107600,"usd":0.9050176}
{"ts":1753111080000,"o":118880.1,"h":118926.1,"l":118878.3,"c":118912.5,"v":158500,"usd":1.33314091}
{"ts":1753111140000,"o":118912.5,"h":119019.9,"l":118920,"c":119019.9,"v":513200,"usd":4.31391153}
{"ts":1753111200000,"o":119019.9,"h":119008.3,"l":118954.1,"c":118972.7,"v":75000,"usd":0.63043009}
{"ts":1753111260000,"o":118972.7,"h":119099.9,"l":118984.8,"c":119099.9,"v":400000,"usd":3.3599165}
{"ts":1753111320000,"o":119099.9,"h":119170,"l":119100,"c":119170,"v":231500,"usd":1.94315367}
{"ts":1753111380000,"o":119170,"h":119229,"l":119120,"c":119120,"v":533700,"usd":4.4781712}
{"ts":1753111440000,"o":119120,"h":119149.9,"l":119120.2,"c":119134.3,"v":53300,"usd":0.44738237}
{"ts":1753111500000,"o":119134.3,"h":119182.4,"l":119140,"c":119140,"v":549900,"usd":4.61434912}
{"ts":1753111560000,"o":119140,"h":119120,"l":119003.7,"c":119022.5,"v":150200,"usd":1.26156574}
{"ts":1753111620000,"o":119022.5,"h":119040,"l":118891.3,"c":118904.8,"v":147900,"usd":1.243497}
{"ts":1753111680000,"o":118904.8,"h":118905.9,"l":118800,"c":118839.9,"v":409800,"usd":3.44793019}
{"ts":1753111740000,"o":118839.9,"h":118910,"l":118822,"c":118856.3,"v":365000,"usd":3.07023613}
{"ts":1753111800000,"o":118856.3,"h":118891.6,"l":118806.1,"c":118806.1,"v":190100,"usd":1.59966944}
{"ts":1753111860000,"o":118806.1,"h":118812.2,"l":118738.4,"c":118793,"v":399500,"usd":3.36345787}
{"ts":1753111920000,"o":118793,"h":118852.9,"l":118799.9,"c":118852.9,"v":183900,"usd":1.54760927}
{"ts":1753111980000,"o":118852.9,"h":118839.9,"l":118720.1,"c":118720.1,"v":114900,"usd":0.96760876}
{"ts":1753112040000,"o":118720.1,"h":118759.9,"l":118659.6,"c":118720.6,"v":160300,"usd":1.35018225}
{"ts":1753112100000,"o":118720.6,"h":118738.9,"l":118665.6,"c":118680,"v":236500,"usd":1.99272593}
{"ts":1753112160000,"o":118680,"h":118692,"l":118631,"c":118647.9,"v":571900,"usd":4.8195726}
{"ts":1753112220000,"o":118647.9,"h":118647.8,"l":118592.1,"c":118627.4,"v":501400,"usd":4.22704644}
{"ts":1753112280000,"o":118627.4,"h":118627.3,"l":118554.5,"c":118589.6,"v":317500,"usd":2.67761514}
{"ts":1753112340000,"o":118589.6,"h":118662.1,"l":118577.3,"c":118662.1,"v":445300,"usd":3.75481473}
{"ts":1753112400000,"o":118662.1,"h":118671.4,"l":118590,"c":118590,"v":44800,"usd":0.37756838}
{"ts":1753112460000,"o":118590,"h":118626.6,"l":118554.7,"c":118613.8,"v":146700,"usd":1.23715543}
{"ts":1753112520000,"o":118613.8,"h":118600,"l":118540.1,"c":118546,"v":312500,"usd":2.63591368}
{"ts":1753112580000,"o":118546,"h":118604.5,"l":118540.9,"c":118588.7,"v":51600,"usd":0.43514716}
{"ts":1753112640000,"o":118588.7,"h":118570,"l":118413,"c":118496.3,"v":278000,"usd":2.3463058}
{"ts":1753112700000,"o":118496.3,"h":118529.7,"l":118448.8,"c":118529.7,"v":55400,"usd":0.46747209}
{"ts":1753112760000,"o":118529.7,"h":118559.9,"l":118455.6,"c":118467.4,"v":95200,"usd":0.80341051}
{"ts":1753112820000,"o":118467.4,"h":118518.7,"l":118447.5,"c":118460.1,"v":336900,"usd":2.84372127}
{"ts":1753112880000,"o":118460.1,"h":118578.5,"l":118460.1,"c":118567.3,"v":297000,"usd":2.5062077}
{"ts":1753112940000,"o":118567.3,"h":118580,"l":118498.8,"c":118537.9,"v":212100,"usd":1.78922339}
{"ts":1753113000000,"o":118537.9,"h":118600,"l":118540,"c":118599.9,"v":131100,"usd":1.10584519}
{"ts":1753113060000,"o":118599.9,"h":118661.5,"l":118599.9,"c":118630,"v":178400,"usd":1.50372767}
{"ts":1753113120000,"o":118630,"h":118630.8,"l":118570.1,"c":118592.3,"v":113200,"usd":0.95458964}
{"ts":1753113180000,"o":118592.3,"h":118661.2,"l":118592,"c":118661.2,"v":50400,"usd":0.42487369}
{"ts":1753113240000,"o":118661.2,"h":118670.4,"l":118600.1,"c":118606.7,"v":249500,"usd":2.10295752}
{"ts":1753113300000,"o":118606.7,"h":118655.1,"l":118592.2,"c":118612,"v":171300,"usd":1.44391529}
{"ts":1753113360000,"o":118612,"h":118677.9,"l":118612.1,"c":118666.6,"v":66500,"usd":0.56044215}
{"ts":1753113420000,"o":118666.6,"h":118660,"l":118597.8,"c":118597.8,"v":164500,"usd":1.38673686}
{"ts":1753113480000,"o":118597.8,"h":118596.5,"l":118498.7,"c":118498.7,"v":280700,"usd":2.36813607}
{"ts":1753113540000,"o":118498.7,"h":118492.3,"l":118384.1,"c":118425.1,"v":2125000,"usd":17.9450343}
{"ts":1753113600000,"o":118425.1,"h":118456.9,"l":118425.1,"c":118449.6,"v":221600,"usd":1.87083514}
{"ts":1753113660000,"o":118449.6,"h":118480,"l":118382.7,"c":118446.4,"v":748000,"usd":6.31592465}
{"ts":1753113720000,"o":118446.4,"h":118491.3,"l":118422.8,"c":118469.8,"v":466500,"usd":3.9382849}
{"ts":1753113780000,"o":118469.8,"h":118519.6,"l":118450.1,"c":118450.1,"v":650700,"usd":5.49165482}
{"ts":1753113840000,"o":118450.1,"h":118470.7,"l":118440.1,"c":118469.8,"v":114600,"usd":0.96741891}
{"ts":1753113900000,"o":118469.8,"h":118480,"l":118400,"c":118410,"v":230300,"usd":1.94476255}
{"ts":1753113960000,"o":118410,"h":118413,"l":118238.9,"c":118359.7,"v":1060900,"usd":8.967613}
{"ts":1753114020000,"o":118359.7,"h":118353.1,"l":118192.1,"c":118198.3,"v":845600,"usd":7.15119255}
{"ts":1753114080000,"o":118198.3,"h":118199.9,"l":118096.7,"c":118180.4,"v":936200,"usd":7.92482624}
{"ts":1753114140000,"o":118180.4,"h":118200,"l":118153.3,"c":118180,"v":117500,"usd":0.99429589}
{"ts":1753114200000,"o":118180,"h":118228.3,"l":118120.2,"c":118228.3,"v":294700,"usd":2.49439859}
{"ts":1753114260000,"o":118228.3,"h":118252,"l":118110,"c":118110,"v":575700,"usd":4.86973275}
{"ts":1753114320000,"o":118110,"h":118116.6,"l":118040.9,"c":118070,"v":1679200,"usd":14.22126811}
{"ts":1753114380000,"o":118070,"h":118098.8,"l":118040,"c":118079.7,"v":467800,"usd":3.96264929}
{"ts":1753114440000,"o":118079.7,"h":118164.9,"l":118022.2,"c":118163,"v":488900,"usd":4.13988618}
{"ts":1753114500000,"o":118163,"h":118154.2,"l":118080.8,"c":118087.6,"v":347000,"usd":2.93794032}
{"ts":1753114560000,"o":118087.6,"h":118099.9,"l":118020,"c":118023.4,"v":629400,"usd":5.33227543}
{"ts":1753114620000,"o":118023.4,"h":118035.8,"l":117890,"c":117939.1,"v":1124500,"usd":9.53395054}
{"ts":1753114680000,"o":117939.1,"h":117939.1,"l":117782.5,"c":117782.5,"v":1290700,"usd":10.95363271}
{"ts":1753114740000,"o":117782.5,"h":117822.2,"l":117735.7,"c":117744.6,"v":505200,"usd":4.28941471}
{"ts":1753114800000,"o":117744.6,"h":117840,"l":117728.5,"c":117829.8,"v":630700,"usd":5.35635746}
{"ts":1753114860000,"o":117829.8,"h":117829.7,"l":117660.1,"c":117660.1,"v":2233800,"usd":18.97650482}
{"ts":1753114920000,"o":117660.1,"h":117734.7,"l":117605,"c":117725.1,"v":1043800,"usd":8.8702009}
{"ts":1753114980000,"o":117725.1,"h":117770,"l":117668.3,"c":117770,"v":694100,"usd":5.89729856}
{"ts":1753115040000,"o":117770,"h":117795.6,"l":117677.8,"c":117720.9,"v":521900,"usd":4.43308002}
{"ts":1753115100000,"o":117720.9,"h":117797,"l":117720.9,"c":117749.9,"v":1153700,"usd":9.7972555}
{"ts":1753115160000,"o":117749.9,"h":117881.6,"l":117746.8,"c":117881.6,"v":286300,"usd":2.42972423}
{"ts":1753115220000,"o":117881.6,"h":118060,"l":117864,"c":118023.9,"v":787000,"usd":6.67312208}
{"ts":1753115280000,"o":118023.9,"h":118086,"l":117970.1,"c":117980.1,"v":306700,"usd":2.59816028}
{"ts":1753115340000,"o":117980.1,"h":118053.8,"l":117990,"c":118000.1,"v":732100,"usd":6.20344059}
{"ts":1753115400000,"o":118000.1,"h":118053.8,"l":117985.9,"c":118000.2,"v":194500,"usd":1.64818225}
{"ts":1753115460000,"o":118000.2,"h":118054.7,"l":118000.1,"c":118054.6,"v":263600,"usd":2.23315851}
{"ts":1753115520000,"o":118054.6,"h":118080.7,"l":118028.5,"c":118036.2,"v":480800,"usd":4.07206405}
{"ts":1753115580000,"o":118036.2,"h":118085.9,"l":118000.2,"c":118085.8,"v":93800,"usd":0.79458727}
{"ts":1753115640000,"o":118085.8,"h":118116.1,"l":118040,"c":118040,"v":561000,"usd":4.75071171}
{"ts":1753115700000,"o":118040,"h":118136.9,"l":118060,"c":118136.7,"v":427800,"usd":3.62255662}
{"ts":1753115760000,"o":118136.7,"h":118209.9,"l":118136.7,"c":118187.2,"v":204500,"usd":1.73039025}
{"ts":1753115820000,"o":118187.2,"h":118236.3,"l":118187.2,"c":118206.9,"v":234700,"usd":1.98537911}
{"ts":1753115880000,"o":118206.9,"h":118216.3,"l":118074.1,"c":118106.8,"v":375400,"usd":3.17630246}
{"ts":1753115940000,"o":118106.8,"h":118158.3,"l":118098.8,"c":118124.1,"v":848400,"usd":7.18066106}
{"ts":1753116000000,"o":118124.1,"h":118127,"l":117988.3,"c":117988.3,"v":554800,"usd":4.69841849}
{"ts":1753116060000,"o":117988.3,"h":117989,"l":117904.4,"c":117987.9,"v":369500,"usd":3.13274557}
{"ts":1753116120000,"o":117987.9,"h":118078.7,"l":117998.8,"c":118031.2,"v":408300,"usd":3.45952172}
{"ts":1753116180000,"o":118031.2,"h":118020.5,"l":117970.6,"c":118009.9,"v":59500,"usd":0.50420441}
{"ts":1753116240000,"o":118009.9,"h":118021.5,"l":117970,"c":117970,"v":43200,"usd":0.36608712}
{"ts":1753116300000,"o":117970,"h":118053.4,"l":117953.2,"c":117953.2,"v":219700,"usd":1.86169259}
{"ts":1753116360000,"o":117953.2,"h":118039.4,"l":117965.3,"c":117965.4,"v":98800,"usd":0.83723842}
{"ts":1753116420000,"o":117965.4,"h":117979.9,"l":117900,"c":117900,"v":253600,"usd":2.15012599}
{"ts":1753116480000,"o":117900,"h":117894.3,"l":117799,"c":117799,"v":89200,"usd":0.75706462}
{"ts":1753116540000,"o":117799,"h":117833.9,"l":117791,"c":117806.6,"v":429500,"usd":3.64591741}
{"ts":1753116600000,"o":117806.6,"h":117896,"l":117813.5,"c":117818.5,"v":431500,"usd":3.66207647}
{"ts":1753116660000,"o":117818.5,"h":117896,"l":117779.9,"c":117858.1,"v":3357000,"usd":28.49012946}
{"ts":1753116720000,"o":117858.1,"h":117929.8,"l":117844,"c":117893.8,"v":590300,"usd":5.00803582}
{"ts":1753116780000,"o":117893.8,"h":117940,"l":117903.7,"c":117926,"v":156200,"usd":1.32468084}
{"ts":1753116840000,"o":117926,"h":117974.9,"l":117920,"c":117920,"v":149800,"usd":1.27007673}
{"ts":1753116900000,"o":117920,"h":117961,"l":117931.6,"c":117939.3,"v":38200,"usd":0.3238789}
{"ts":1753116960000,"o":117939.3,"h":117930,"l":117905.1,"c":117905.1,"v":214100,"usd":1.81561934}
{"ts":1753117020000,"o":117905.1,"h":117936.1,"l":117885.3,"c":117885.3,"v":72100,"usd":0.61144631}
{"ts":1753117080000,"o":117885.3,"h":117924,"l":117870.1,"c":117919.9,"v":133000,"usd":1.12809804}
{"ts":1753117140000,"o":117919.9,"h":117907.9,"l":117888.1,"c":117888.1,"v":28000,"usd":0.23748289}
{"ts":1753117200000,"o":117888.1,"h":117919.9,"l":117840.1,"c":117840.1,"v":592400,"usd":5.02581152}
{"ts":1753117260000,"o":117840.1,"h":117916.3,"l":117805.9,"c":117872.9,"v":131600,"usd":1.11662816}
{"ts":1753117320000,"o":117872.9,"h":117904.2,"l":117839.1,"c":117839.1,"v":45500,"usd":0.38599556}
{"ts":1753117380000,"o":117839.1,"h":117939.9,"l":117847.1,"c":117939.9,"v":103400,"usd":0.87724066}
{"ts":1753117440000,"o":117939.9,"h":117961.1,"l":117890.1,"c":117961.1,"v":35500,"usd":0.30106698}
{"ts":1753117500000,"o":117961.1,"h":118075.7,"l":117980,"c":118075.7,"v":150700,"usd":1.27697472}
{"ts":1753117560000,"o":118075.7,"h":118131.6,"l":118070.1,"c":118119.6,"v":113600,"usd":0.96182999}
{"ts":1753117620000,"o":118119.6,"h":118091.5,"l":117948.3,"c":117970.1,"v":1131900,"usd":9.5905351}
{"ts":1753117680000,"o":117970.1,"h":118034.8,"l":117974,"c":118034.8,"v":166300,"usd":1.40936982}
{"ts":1753117740000,"o":118034.8,"h":118162.5,"l":118039,"c":118162.5,"v":155200,"usd":1.31398838}
{"ts":1753117800000,"o":118162.5,"h":118186.6,"l":118162.6,"c":118169.9,"v":218000,"usd":1.84474926}
{"ts":1753117860000,"o":118169.9,"h":118212.6,"l":118131.9,"c":118212.6,"v":193500,"usd":1.63757604}
{"ts":1753117920000,"o":118212.6,"h":118212.5,"l":118140.1,"c":118160,"v":126300,"usd":1.06893548}
{"ts":1753117980000,"o":118160,"h":118212.3,"l":118160,"c":118170,"v":78400,"usd":0.66343142}
{"ts":1753118040000,"o":118170,"h":118160,"l":118056.3,"c":118056.3,"v":117200,"usd":0.99247206}
{"ts":1753118100000,"o":118056.3,"h":118075.7,"l":118025.8,"c":118028.2,"v":214100,"usd":1.81384213}
{"ts":1753118160000,"o":118028.2,"h":118060,"l":117950.1,"c":118060,"v":861400,"usd":7.30215732}
{"ts":1753118220000,"o":118060,"h":118090,"l":117994.8,"c":118033.5,"v":490300,"usd":4.15304272}
{"ts":1753118280000,"o":118033.5,"h":118048,"l":118020,"c":118048,"v":335000,"usd":2.83794041}
{"ts":1753118340000,"o":118048,"h":118050,"l":118020,"c":118020.3,"v":309500,"usd":2.62226}
{"ts":1753118400000,"o":118020.3,"h":118026.8,"l":117965.2,"c":117965.2,"v":39600,"usd":0.33556769}
{"ts":1753118460000,"o":117965.2,"h":118019.5,"l":117965.2,"c":118000.4,"v":101100,"usd":0.85678109}
{"ts":1753118520000,"o":118000.4,"h":117993.5,"l":117916.9,"c":117950,"v":229000,"usd":1.94169559}
{"ts":1753118580000,"o":117950,"h":117971.5,"l":117920,"c":117971.5,"v":118200,"usd":1.0022404}
{"ts":1753118640000,"o":117971.5,"h":118020.7,"l":117960.1,"c":117997.9,"v":128800,"usd":1.09157323}
{"ts":1753118700000,"o":117997.9,"h":117990,"l":117920,"c":117920,"v":144200,"usd":1.22243493}
{"ts":1753118760000,"o":117920,"h":117955.1,"l":117903.8,"c":117943.7,"v":248400,"usd":2.10607905}
{"ts":1753118820000,"o":117943.7,"h":117990,"l":117940,"c":117940,"v":99200,"usd":0.84091416}
{"ts":1753118880000,"o":117940,"h":117953.9,"l":117912.2,"c":117920,"v":162200,"usd":1.37530526}
{"ts":1753118940000,"o":117920,"h":117914,"l":117860.1,"c":117860.1,"v":206200,"usd":1.74917063}
{"ts":1753119000000,"o":117860.1,"h":117872.5,"l":117681.3,"c":117691.5,"v":1419900,"usd":12.05814689}
{"ts":1753119060000,"o":117691.5,"h":117759,"l":117670.1,"c":117690,"v":896800,"usd":7.61868408}
{"ts":1753119120000,"o":117690,"h":117779.9,"l":117658.9,"c":117670,"v":822200,"usd":6.98422545}
{"ts":1753119180000,"o":117670,"h":117734.4,"l":117650.4,"c":117670.7,"v":344500,"usd":2.9270974}
{"ts":1753119240000,"o":117670.7,"h":117765.3,"l":117692.3,"c":117765.3,"v":168800,"usd":1.43403625}
{"ts":1753119300000,"o":117765.3,"h":117829.9,"l":117762.7,"c":117813.7,"v":166800,"usd":1.41593496}
{"ts":1753119360000,"o":117813.7,"h":117800.1,"l":117740.1,"c":117769.9,"v":109800,"usd":0.93241695}
{"ts":1753119420000,"o":117769.9,"h":117762,"l":117670.3,"c":117720,"v":211200,"usd":1.79420863}
{"ts":1753119480000,"o":117720,"h":117720.1,"l":117670,"c":117670,"v":146800,"usd":1.24719745}
{"ts":1753119540000,"o":117670,"h":117669.8,"l":117610.8,"c":117630.6,"v":279000,"usd":2.37144035}
{"ts":1753119600000,"o":117630.6,"h":117646,"l":117610.3,"c":117620.9,"v":117600,"usd":0.99970752}
{"ts":1753119660000,"o":117620.9,"h":117689.9,"l":117605,"c":117611.6,"v":151600,"usd":1.28884401}
{"ts":1753119720000,"o":117611.6,"h":117620.7,"l":117477.8,"c":117522.3,"v":1800000,"usd":15.3174265}
{"ts":1753119780000,"o":117522.3,"h":117538.8,"l":117482.6,"c":117507.2,"v":424400,"usd":3.61221719}
{"ts":1753119840000,"o":117507.2,"h":117527.6,"l":117490.1,"c":117499.8,"v":244900,"usd":2.08425558}
{"ts":1753119900000,"o":117499.8,"h":117545.9,"l":117490,"c":117521.5,"v":481900,"usd":4.10058242}
{"ts":1753119960000,"o":117521.5,"h":117540,"l":117500,"c":117540,"v":149000,"usd":1.26791096}
{"ts":1753120020000,"o":117540,"h":117539.9,"l":117401.9,"c":117481.1,"v":940900,"usd":8.01056592}
{"ts":1753120080000,"o":117481.1,"h":117569,"l":117477.5,"c":117530.2,"v":134800,"usd":1.14695575}
{"ts":1753120140000,"o":117530.2,"h":117653.8,"l":117533.5,"c":117653.8,"v":426700,"usd":3.62971284}
{"ts":1753120200000,"o":117653.8,"h":117670.7,"l":117590.1,"c":117649.9,"v":398500,"usd":3.38770599}
{"ts":1753120260000,"o":117649.9,"h":117724.7,"l":117636.9,"c":117724.7,"v":227800,"usd":1.93570015}
{"ts":1753120320000,"o":117724.7,"h":117780,"l":117690.2,"c":117775.2,"v":88000,"usd":0.74736414}
{"ts":1753120380000,"o":117775.2,"h":117840,"l":117774.8,"c":117840,"v":509800,"usd":4.32719632}
{"ts":1753120440000,"o":117840,"h":117878.4,"l":117839.8,"c":117878.4,"v":73200,"usd":0.62114853}
{"ts":1753120500000,"o":117878.4,"h":117920,"l":117857.7,"c":117899.8,"v":348300,"usd":2.95457663}
{"ts":1753120560000,"o":117899.8,"h":117954.9,"l":117899.8,"c":117954.9,"v":131700,"usd":1.11688844}
{"ts":1753120620000,"o":117954.9,"h":117999.9,"l":117916.3,"c":117930,"v":146900,"usd":1.24521719}
{"ts":1753120680000,"o":117930,"h":117970.7,"l":117911.2,"c":117940.6,"v":131800,"usd":1.1174265}
{"ts":1753120740000,"o":117940.6,"h":117989.3,"l":117940,"c":117940,"v":236900,"usd":2.00801928}
{"ts":1753120800000,"o":117940,"h":117971.8,"l":117930.1,"c":117941.4,"v":14600,"usd":0.12379615}
{"ts":1753120860000,"o":117941.4,"h":118022.4,"l":117954,"c":117999.9,"v":1092900,"usd":9.26415193}
{"ts":1753120920000,"o":117999.9,"h":118031.9,"l":117980,"c":117980,"v":580600,"usd":4.91974413}
{"ts":1753120980000,"o":117980,"h":117999.9,"l":117950.1,"c":117950.9,"v":471000,"usd":3.99244028}
{"ts":1753121040000,"o":117950.9,"h":117998.3,"l":117960.9,"c":117994.9,"v":185100,"usd":1.56867132}
{"ts":1753121100000,"o":117994.9,"h":118024.3,"l":117994.7,"c":118024.3,"v":16200,"usd":0.13726961}
{"ts":1753121160000,"o":118024.3,"h":118059.9,"l":118004.9,"c":118004.9,"v":181000,"usd":1.53343784}
{"ts":1753121220000,"o":118004.9,"h":118000.7,"l":117970.1,"c":118000.7,"v":95900,"usd":0.81282032}
{"ts":1753121280000,"o":118000.7,"h":118000.6,"l":117944.6,"c":117980,"v":140300,"usd":1.18918013}
{"ts":1753121340000,"o":117980,"h":117993.9,"l":117963.1,"c":117963.1,"v":37500,"usd":0.31785152}
{"ts":1753121400000,"o":117963.1,"h":117994.2,"l":117987.1,"c":117992.9,"v":178400,"usd":1.51194236}
{"ts":1753121460000,"o":117992.9,"h":117992.9,"l":117966.4,"c":117984.7,"v":69900,"usd":0.59245037}
{"ts":1753121520000,"o":117984.7,"h":118019.9,"l":117976.5,"c":118019.9,"v":28500,"usd":0.2415383}
{"ts":1753121580000,"o":118019.9,"h":118043.7,"l":117977.1,"c":118020,"v":406800,"usd":3.44709597}
{"ts":1753121640000,"o":118020,"h":118059.7,"l":118016.9,"c":118059.7,"v":66500,"usd":0.56338198}
{"ts":1753121700000,"o":118059.7,"h":118059.7,"l":118028.5,"c":118028.5,"v":173900,"usd":1.47298617}
{"ts":1753121760000,"o":118028.5,"h":118099.9,"l":118059.7,"c":118083.5,"v":474500,"usd":4.01856613}
{"ts":1753121820000,"o":118083.5,"h":118096.6,"l":118063.2,"c":118096.6,"v":111200,"usd":0.94170846}
{"ts":1753121880000,"o":118096.6,"h":118129.9,"l":118082,"c":118082,"v":499500,"usd":4.22886476}
{"ts":1753121940000,"o":118082,"h":118139.9,"l":118070.1,"c":118070.1,"v":220400,"usd":1.86583731}
{"ts":1753122000000,"o":118070.1,"h":118114.5,"l":118070.1,"c":118114.5,"v":89400,"usd":0.75694552}
{"ts":1753122060000,"o":118114.5,"h":118139.7,"l":118114.5,"c":118119,"v":152100,"usd":1.28758236}
{"ts":1753122120000,"o":118119,"h":118159.3,"l":118119.1,"c":118159.3,"v":164800,"usd":1.39496026}
{"ts":1753122180000,"o":118159.3,"h":118326.4,"l":118143,"c":118254.1,"v":4463700,"usd":37.7560712}
{"ts":1753122240000,"o":118254.1,"h":118255,"l":118200,"c":118210,"v":455300,"usd":3.85115475}
{"ts":1753122300000,"o":118210,"h":118200.1,"l":118114.8,"c":118121.3,"v":339100,"usd":2.86978166}
{"ts":1753122360000,"o":118121.3,"h":118139.9,"l":118068.1,"c":118068.1,"v":615000,"usd":5.20631572}
{"ts":1753122420000,"o":118068.1,"h":118060,"l":118010,"c":118024.7,"v":406600,"usd":3.445056}
{"ts":1753122480000,"o":118024.7,"h":118100,"l":118010.1,"c":118100,"v":767200,"usd":6.49888808}
{"ts":1753122540000,"o":118100,"h":118150,"l":118090.9,"c":118150,"v":215500,"usd":1.82459485}
{"ts":1753122600000,"o":118150,"h":118199.9,"l":118101.9,"c":118105.7,"v":271100,"usd":2.29416398}
{"ts":1753122660000,"o":118105.7,"h":118139.3,"l":118010.1,"c":118010.1,"v":597200,"usd":5.05773834}
{"ts":1753122720000,"o":118010.1,"h":118086.8,"l":118010.1,"c":118010.1,"v":235500,"usd":1.99450478}
{"ts":1753122780000,"o":118010.1,"h":118023.5,"l":117840.1,"c":117860.2,"v":511400,"usd":4.33499295}
{"ts":1753122840000,"o":117860.2,"h":117872.3,"l":117830,"c":117842.2,"v":453300,"usd":3.84647059}
{"ts":1753122900000,"o":117842.2,"h":117880,"l":117784.8,"c":117830.9,"v":1007900,"usd":8.55409919}
{"ts":1753122960000,"o":117830.9,"h":117894.4,"l":117823.4,"c":117870.6,"v":412100,"usd":3.49690132}
{"ts":1753123020000,"o":117870.6,"h":117863.9,"l":117780,"c":117780,"v":391400,"usd":3.32246273}
{"ts":1753123080000,"o":117780,"h":117799.4,"l":117715.7,"c":117799.4,"v":393100,"usd":3.33838185}
{"ts":1753123140000,"o":117799.4,"h":117799.9,"l":117746.4,"c":117754,"v":370200,"usd":3.14362446}
{"ts":1753123200000,"o":117754,"h":117826.1,"l":117754,"c":117807.3,"v":38300,"usd":0.32512898}
{"ts":1753123260000,"o":117807.3,"h":117807.2,"l":117745.7,"c":117745.7,"v":209200,"usd":1.77649884}
{"ts":1753123320000,"o":117745.7,"h":117740,"l":117681.7,"c":117683.4,"v":149500,"usd":1.27016071}
{"ts":1753123380000,"o":117683.4,"h":117717.2,"l":117663,"c":117680.3,"v":219400,"usd":1.86420762}
{"ts":1753123440000,"o":117680.3,"h":117680.2,"l":117575.6,"c":117583.4,"v":151100,"usd":1.28486064}
{"ts":1753123500000,"o":117583.4,"h":117604.2,"l":117533.6,"c":117572,"v":221200,"usd":1.88168561}
{"ts":1753123560000,"o":117572,"h":117571.8,"l":117530.3,"c":117560,"v":117100,"usd":0.9962043}
{"ts":1753123620000,"o":117560,"h":117578.2,"l":117388.5,"c":117390,"v":1701600,"usd":14.48515408}
{"ts":1753123680000,"o":117390,"h":117395.1,"l":117271.2,"c":117278,"v":961100,"usd":8.19133846}
{"ts":1753123740000,"o":117278,"h":117339.4,"l":117231.1,"c":117315.1,"v":1081100,"usd":9.21737343}
{"ts":1753123800000,"o":117315.1,"h":117354.5,"l":117300,"c":117322.8,"v":414500,"usd":3.53317322}
{"ts":1753123860000,"o":117322.8,"h":117467.6,"l":117344.4,"c":117430,"v":365800,"usd":3.11604149}
{"ts":1753123920000,"o":117430,"h":117499.9,"l":117400.1,"c":117483.5,"v":948700,"usd":8.0789596}
{"ts":1753123980000,"o":117483.5,"h":117489.9,"l":117390.2,"c":117446.9,"v":315600,"usd":2.68768651}
{"ts":1753124040000,"o":117446.9,"h":117480,"l":117438,"c":117480,"v":202600,"usd":1.72489355}
{"ts":1753124100000,"o":117480,"h":117493.1,"l":117420,"c":117420,"v":389200,"usd":3.31383708}
{"ts":1753124160000,"o":117420,"h":117420,"l":117322.4,"c":117345.4,"v":490500,"usd":4.18020518}
{"ts":1753124220000,"o":117345.4,"h":117350,"l":117291.6,"c":117291.7,"v":389400,"usd":3.31949329}
{"ts":1753124280000,"o":117291.7,"h":117333.1,"l":117214.2,"c":117260,"v":1517900,"usd":12.94441338}
{"ts":1753124340000,"o":117260,"h":117272.5,"l":117224.1,"c":117250,"v":583900,"usd":4.98048436}
{"ts":1753124400000,"o":117250,"h":117289.3,"l":117189.7,"c":117250.1,"v":580800,"usd":4.95405099}
{"ts":1753124460000,"o":117250.1,"h":117258.9,"l":117091.1,"c":117243.1,"v":924300,"usd":7.89001634}
{"ts":1753124520000,"o":117243.1,"h":117400,"l":117249.6,"c":117397.5,"v":299400,"usd":2.55080191}
{"ts":1753124580000,"o":117397.5,"h":117387.1,"l":117312,"c":117339.2,"v":512300,"usd":4.36554541}
{"ts":1753124640000,"o":117339.2,"h":117420,"l":117339.2,"c":117373,"v":270600,"usd":2.30536762}
{"ts":1753124700000,"o":117373,"h":117411.2,"l":117350,"c":117350,"v":735800,"usd":6.26875719}
{"ts":1753124760000,"o":117350,"h":117350.6,"l":117229.5,"c":117260,"v":1054700,"usd":8.99360931}
{"ts":1753124820000,"o":117260,"h":117346.6,"l":117250.1,"c":117300.1,"v":283200,"usd":2.41424171}
{"ts":1753124880000,"o":117300.1,"h":117450.4,"l":117294.7,"c":117432.1,"v":677600,"usd":5.77376077}
{"ts":1753124940000,"o":117432.1,"h":117499.8,"l":117419.3,"c":117499.8,"v":268400,"usd":2.28475849}
{"ts":1753125000000,"o":117499.8,"h":117539.8,"l":117410,"c":117410,"v":482800,"usd":4.10926152}
{"ts":1753125060000,"o":117410,"h":117409.7,"l":117335.6,"c":117408.4,"v":2534600,"usd":21.59821818}
{"ts":1753125120000,"o":117408.4,"h":117459.9,"l":117370.1,"c":117444.4,"v":423500,"usd":3.60674596}
{"ts":1753125180000,"o":117444.4,"h":117534.1,"l":117439.7,"c":117525.6,"v":279300,"usd":2.37725452}
{"ts":1753125240000,"o":117525.6,"h":117523,"l":117449,"c":117449,"v":323500,"usd":2.75355292}
{"ts":1753125300000,"o":117449,"h":117520,"l":117421.2,"c":117519.1,"v":571900,"usd":4.86811032}
{"ts":1753125360000,"o":117519.1,"h":117630,"l":117522.8,"c":117630,"v":132800,"usd":1.12984073}
{"ts":1753125420000,"o":117630,"h":117629.9,"l":117530.5,"c":117530.6,"v":476500,"usd":4.05174637}
{"ts":1753125480000,"o":117530.6,"h":117577.5,"l":117500,"c":117500,"v":175000,"usd":1.48883283}
{"ts":1753125540000,"o":117500,"h":117540,"l":117490.1,"c":117540,"v":146200,"usd":1.24418608}
{"ts":1753125600000,"o":117540,"h":117509.9,"l":117336.7,"c":117359.8,"v":763900,"usd":6.50498668}
{"ts":1753125660000,"o":117359.8,"h":117406.3,"l":117324.8,"c":117360.2,"v":88200,"usd":0.75149392}
{"ts":1753125720000,"o":117360.2,"h":117457.4,"l":117380.4,"c":117414.2,"v":368500,"usd":3.13865249}
{"ts":1753125780000,"o":117414.2,"h":117499.7,"l":117410,"c":117485.3,"v":191900,"usd":1.6339636}
{"ts":1753125840000,"o":117485.3,"h":117524.1,"l":117459.6,"c":117505.9,"v":177400,"usd":1.51008176}
{"ts":1753125900000,"o":117505.9,"h":117500,"l":117456,"c":117500,"v":174200,"usd":1.48302608}
{"ts":1753125960000,"o":117500,"h":117499.9,"l":117440.1,"c":117480,"v":536700,"usd":4.56894075}
{"ts":1753126020000,"o":117480,"h":117470,"l":117394.5,"c":117394.5,"v":249500,"usd":2.12460245}
{"ts":1753126080000,"o":117394.5,"h":117390,"l":117265.1,"c":117281,"v":307700,"usd":2.62227954}
{"ts":1753126140000,"o":117281,"h":117267.1,"l":117120.1,"c":117120.1,"v":446200,"usd":3.80709286}
{"ts":1753126200000,"o":117120.1,"h":117239.8,"l":117130,"c":117180.1,"v":519900,"usd":4.43766303}
{"ts":1753126260000,"o":117180.1,"h":117180,"l":117040.9,"c":117071.9,"v":801400,"usd":6.84328743}
{"ts":1753126320000,"o":117071.9,"h":117138.5,"l":117050,"c":117050.1,"v":240600,"usd":2.05471878}
{"ts":1753126380000,"o":117050.1,"h":117095,"l":116962.8,"c":116987.5,"v":917600,"usd":7.84172148}
{"ts":1753126440000,"o":116987.5,"h":117012.6,"l":116857.5,"c":116963,"v":3571000,"usd":30.53621513}
{"ts":1753126500000,"o":116963,"h":116962.2,"l":116891,"c":116930.2,"v":702700,"usd":6.01015761}
{"ts":1753126560000,"o":116930.2,"h":117051,"l":116900.6,"c":117051,"v":588300,"usd":5.02923885}
{"ts":1753126620000,"o":117051,"h":117058.4,"l":117000.1,"c":117000.1,"v":642100,"usd":5.48692583}
{"ts":1753126680000,"o":117000.1,"h":117074.1,"l":116980,"c":116980,"v":226000,"usd":1.93120244}
{"ts":1753126740000,"o":116980,"h":117084.5,"l":116978.4,"c":117084.5,"v":310000,"usd":2.64956032}
{"ts":1753126800000,"o":117084.5,"h":117142.3,"l":117037.8,"c":117047.1,"v":820400,"usd":7.00532604}
{"ts":1753126860000,"o":117047.1,"h":117083.2,"l":117029.2,"c":117040.6,"v":959300,"usd":8.19520187}
{"ts":1753126920000,"o":117040.6,"h":117027.1,"l":116940.1,"c":117000,"v":293600,"usd":2.50992285}
{"ts":1753126980000,"o":117000,"h":117069.9,"l":116976.3,"c":117024.3,"v":573600,"usd":4.90131385}
{"ts":1753127040000,"o":117024.3,"h":117069.9,"l":117003.1,"c":117036.5,"v":693400,"usd":5.92398525}
{"ts":1753127100000,"o":117036.5,"h":117050.8,"l":116950.1,"c":116950.1,"v":318400,"usd":2.7214568}
{"ts":1753127160000,"o":116950.1,"h":116999.5,"l":116880,"c":116887.9,"v":355500,"usd":3.0403102}
{"ts":1753127220000,"o":116887.9,"h":116937.8,"l":116833.5,"c":116834.8,"v":1114000,"usd":9.53257114}
{"ts":1753127280000,"o":116834.8,"h":116849.7,"l":116770.1,"c":116832.2,"v":903700,"usd":7.7369941}
{"ts":1753127340000,"o":116832.2,"h":116834.9,"l":116769.9,"c":116811.9,"v":526800,"usd":4.51018306}
{"ts":1753127400000,"o":116811.9,"h":116986.1,"l":116837.6,"c":116897.4,"v":137000,"usd":1.17168475}
{"ts":1753127460000,"o":116897.4,"h":116934.5,"l":116886.7,"c":116890.3,"v":279000,"usd":2.38663224}
{"ts":1753127520000,"o":116890.3,"h":116986,"l":116890.3,"c":116900.7,"v":138800,"usd":1.18709978}
{"ts":1753127580000,"o":116900.7,"h":116925.7,"l":116880.1,"c":116887.2,"v":279900,"usd":2.39427892}
{"ts":1753127640000,"o":116887.2,"h":117009.9,"l":116917.4,"c":117007.8,"v":3567600,"usd":30.50119382}
{"ts":1753127700000,"o":117007.8,"h":117009.7,"l":116900.1,"c":116910.2,"v":8972400,"usd":76.71006104}
{"ts":1753127760000,"o":116910.2,"h":116979.9,"l":116854.5,"c":116900,"v":1281700,"usd":10.96462423}
{"ts":1753127820000,"o":116900,"h":116955.1,"l":116884.7,"c":116915.6,"v":760400,"usd":6.50380061}
{"ts":1753127880000,"o":116915.6,"h":116934.8,"l":116890.1,"c":116931.1,"v":220100,"usd":1.88259573}
{"ts":1753127940000,"o":116931.1,"h":116991.3,"l":116911,"c":116974.9,"v":326900,"usd":2.79514847}
{"ts":1753128000000,"o":116974.9,"h":116980.8,"l":116775.3,"c":116890,"v":2404700,"usd":20.57997449}
{"ts":1753128060000,"o":116890,"h":116930.1,"l":116813.8,"c":116831.7,"v":319200,"usd":2.7316906}
{"ts":1753128120000,"o":116831.7,"h":116925.3,"l":116766.6,"c":116925.3,"v":783500,"usd":6.7062553}
{"ts":1753128180000,"o":116925.3,"h":116974.8,"l":116855.9,"c":116888.7,"v":633700,"usd":5.42034331}
{"ts":1753128240000,"o":116888.7,"h":116918.9,"l":116818.6,"c":116843.6,"v":820600,"usd":7.02286125}
{"ts":1753128300000,"o":116843.6,"h":116892.5,"l":116830.1,"c":116860,"v":310100,"usd":2.6537286}
{"ts":1753128360000,"o":116860,"h":116883.6,"l":116810.1,"c":116810.1,"v":88100,"usd":0.75392328}
{"ts":1753128420000,"o":116810.1,"h":116900,"l":116793.6,"c":116871.3,"v":279500,"usd":2.39172078}
{"ts":1753128480000,"o":116871.3,"h":116930,"l":116860,"c":116886.3,"v":217000,"usd":1.85643505}
{"ts":1753128540000,"o":116886.3,"h":117000,"l":116865.5,"c":116999.9,"v":740800,"usd":6.33422786}
{"ts":1753128600000,"o":116999.9,"h":117045.5,"l":116952.9,"c":116990.1,"v":483900,"usd":4.13545169}
{"ts":1753128660000,"o":116990.1,"h":117007.3,"l":116936.3,"c":116973.3,"v":294800,"usd":2.52038554}
{"ts":1753128720000,"o":116973.3,"h":117004.1,"l":116912,"c":116973.3,"v":704600,"usd":6.0242309}
{"ts":1753128780000,"o":116973.3,"h":116983.5,"l":116910.1,"c":116977.2,"v":383700,"usd":3.28136376}
{"ts":1753128840000,"o":116977.2,"h":117000,"l":116937,"c":117000,"v":160800,"usd":1.37489419}
{"ts":1753128900000,"o":117000,"h":117099.9,"l":117004.2,"c":117036.3,"v":350300,"usd":2.99231436}
{"ts":1753128960000,"o":117036.3,"h":117232,"l":117056.5,"c":117193.9,"v":408200,"usd":3.48409785}
{"ts":1753129020000,"o":117193.9,"h":117212.2,"l":117112.4,"c":117174.3,"v":81700,"usd":0.69716769}
{"ts":1753129080000,"o":117174.3,"h":117231.9,"l":117061.4,"c":117120,"v":1224300,"usd":10.4465231}
{"ts":1753129140000,"o":117120,"h":117157.8,"l":117060.1,"c":117070,"v":202200,"usd":1.72691221}
{"ts":1753129200000,"o":117070,"h":117114.3,"l":117060.1,"c":117097.8,"v":59900,"usd":0.51158511}
{"ts":1753129260000,"o":117097.8,"h":117144,"l":117020.1,"c":117124.8,"v":463600,"usd":3.95853223}
{"ts":1753129320000,"o":117124.8,"h":117125.6,"l":117114,"c":117115.9,"v":93600,"usd":0.79921281}
{"ts":1753129380000,"o":117115.9,"h":117151.5,"l":117100.1,"c":117146.9,"v":110500,"usd":0.94342248}
{"ts":1753129440000,"o":117146.9,"h":117195,"l":117146.7,"c":117170,"v":314700,"usd":2.68597796}
{"ts":1753129500000,"o":117170,"h":117160,"l":117102.6,"c":117140.1,"v":122900,"usd":1.04941507}
{"ts":1753129560000,"o":117140.1,"h":117185,"l":117160,"c":117160,"v":193100,"usd":1.64791217}
{"ts":1753129620000,"o":117160,"h":117150.1,"l":117090,"c":117090,"v":134200,"usd":1.14593931}
{"ts":1753129680000,"o":117090,"h":117140,"l":117083.5,"c":117140,"v":204200,"usd":1.7436195}
{"ts":1753129740000,"o":117140,"h":117228,"l":117139.9,"c":117228,"v":134400,"usd":1.14660457}
{"ts":1753129800000,"o":117228,"h":117253,"l":117194.5,"c":117194.5,"v":251600,"usd":2.14623734}
{"ts":1753129860000,"o":117194.5,"h":117252.2,"l":117199.7,"c":117220,"v":36200,"usd":0.3087574}
{"ts":1753129920000,"o":117220,"h":117274.3,"l":117210.1,"c":117244.8,"v":37900,"usd":0.32322072}
{"ts":1753129980000,"o":117244.8,"h":117274.3,"l":117240.1,"c":117240.1,"v":41500,"usd":0.35387391}
{"ts":1753130040000,"o":117240.1,"h":117286.6,"l":117240.1,"c":117286.6,"v":18200,"usd":0.15520637}
{"ts":1753130100000,"o":117286.6,"h":117277.2,"l":117230,"c":117249.6,"v":81700,"usd":0.69670288}
{"ts":1753130160000,"o":117249.6,"h":117263.6,"l":117230,"c":117234.4,"v":137300,"usd":1.17105017}
{"ts":1753130220000,"o":117234.4,"h":117279.9,"l":117220.1,"c":117239.8,"v":294700,"usd":2.51341913}
{"ts":1753130280000,"o":117239.8,"h":117239.9,"l":117200.1,"c":117200.1,"v":157800,"usd":1.34623891}
{"ts":1753130340000,"o":117200.1,"h":117200,"l":117085.7,"c":117108.3,"v":371000,"usd":3.16730693}
{"ts":1753130400000,"o":117108.3,"h":117108.2,"l":117050.1,"c":117051.3,"v":557400,"usd":4.76089229}
{"ts":1753130460000,"o":117051.3,"h":117130,"l":117051.1,"c":117129.9,"v":70900,"usd":0.605351}
{"ts":1753130520000,"o":117129.9,"h":117187.7,"l":117129.9,"c":117187.7,"v":121900,"usd":1.04043272}
{"ts":1753130580000,"o":117187.7,"h":117303.6,"l":117158.1,"c":117303.6,"v":1719700,"usd":14.67160833}
{"ts":1753130640000,"o":117303.6,"h":117338.8,"l":117240.4,"c":117240.4,"v":328100,"usd":2.79728694}
{"ts":1753130700000,"o":117240.4,"h":117279.9,"l":117276.7,"c":117279.9,"v":74500,"usd":0.63523176}
{"ts":1753130760000,"o":117279.9,"h":117280,"l":117260.7,"c":117280,"v":14900,"usd":0.12705014}
{"ts":1753130820000,"o":117280,"h":117279.9,"l":117230.1,"c":117275.4,"v":374300,"usd":3.1918274}
{"ts":1753130880000,"o":117275.4,"h":117297.8,"l":117277,"c":117295.6,"v":172200,"usd":1.46814943}
{"ts":1753130940000,"o":117295.6,"h":117390.9,"l":117295.6,"c":117345.3,"v":285700,"usd":2.4343487}
{"ts":1753131000000,"o":117345.3,"h":117345.3,"l":117320,"c":117320,"v":612200,"usd":5.2174553}
{"ts":1753131060000,"o":117320,"h":117337.3,"l":117290,"c":117290,"v":135400,"usd":1.15422993}
{"ts":1753131120000,"o":117290,"h":117309.9,"l":117200.1,"c":117201.2,"v":240200,"usd":2.04803693}
{"ts":1753131180000,"o":117201.2,"h":117210.7,"l":117140,"c":117154.9,"v":388500,"usd":3.31534737}
{"ts":1753131240000,"o":117154.9,"h":117207.5,"l":117130,"c":117207.3,"v":54900,"usd":0.46862977}
{"ts":1753131300000,"o":117207.3,"h":117207.2,"l":117160.1,"c":117182.5,"v":61500,"usd":0.52477494}
{"ts":1753131360000,"o":117182.5,"h":117199.6,"l":117129.7,"c":117199.6,"v":20200,"usd":0.17239099}
{"ts":1753131420000,"o":117199.6,"h":117160,"l":117130.1,"c":117151.4,"v":49300,"usd":0.42083699}
{"ts":1753131480000,"o":117151.4,"h":117135.3,"l":117040.1,"c":117046.5,"v":596300,"usd":5.09385701}
{"ts":1753131540000,"o":117046.5,"h":117113,"l":117046.4,"c":117066,"v":322400,"usd":2.75409675}
{"ts":1753131600000,"o":117066,"h":117074.8,"l":117050.1,"c":117050.1,"v":47800,"usd":0.40830492}
{"ts":1753131660000,"o":117050.1,"h":117064,"l":116965.1,"c":117000.1,"v":1729300,"usd":14.78311572}
{"ts":1753131720000,"o":117000.1,"h":117047.9,"l":117000.1,"c":117025.8,"v":44700,"usd":0.38196493}
{"ts":1753131780000,"o":117025.8,"h":117100,"l":117024.4,"c":117100,"v":121700,"usd":1.03966242}
{"ts":1753131840000,"o":117100,"h":117161,"l":117090,"c":117094.2,"v":141800,"usd":1.21059253}
{"ts":1753131900000,"o":117094.2,"h":117184,"l":117080.1,"c":117184,"v":455400,"usd":3.88689744}
{"ts":1753131960000,"o":117184,"h":117184.7,"l":117137.4,"c":117184.7,"v":2200,"usd":0.01877825}
{"ts":1753132020000,"o":117184.7,"h":117241.4,"l":117188.2,"c":117241.4,"v":34200,"usd":0.29179497}
{"ts":1753132080000,"o":117241.4,"h":117259.9,"l":117220,"c":117240,"v":73500,"usd":0.62689314}
{"ts":1753132140000,"o":117240,"h":117330.9,"l":117260,"c":117290.7,"v":65900,"usd":0.56178189}
{"ts":1753132200000,"o":117290.7,"h":117315.5,"l":117275,"c":117315.5,"v":72100,"usd":0.61470625}
{"ts":1753132260000,"o":117315.5,"h":117305.3,"l":117260,"c":117260,"v":76400,"usd":0.65144881}
{"ts":1753132320000,"o":117260,"h":117244.8,"l":117200.1,"c":117244.8,"v":145800,"usd":1.2439677}
{"ts":1753132380000,"o":117244.8,"h":117216.2,"l":117150,"c":117150,"v":138500,"usd":1.1816264}
{"ts":1753132440000,"o":117150,"h":117175,"l":117140,"c":117164.7,"v":532100,"usd":4.54210358}
{"ts":1753132500000,"o":117164.7,"h":117178.4,"l":117035.1,"c":117058,"v":1040100,"usd":8.88314992}
{"ts":1753132560000,"o":117058,"h":117161.2,"l":117050.7,"c":117161.2,"v":691000,"usd":5.90174245}
{"ts":1753132620000,"o":117161.2,"h":117199.9,"l":117153.8,"c":117199.9,"v":223100,"usd":1.90392888}
{"ts":1753132680000,"o":117199.9,"h":117239.5,"l":117199.8,"c":117239.5,"v":162600,"usd":1.38736589}
{"ts":1753132740000,"o":117239.5,"h":117293.4,"l":117239.6,"c":117293.3,"v":2500,"usd":0.02131954}
{"ts":1753132800000,"o":117293.3,"h":117293.4,"l":117223.5,"c":117240.6,"v":34100,"usd":0.29076842}
{"ts":1753132860000,"o":117240.6,"h":117260,"l":117230.1,"c":117230.1,"v":84500,"usd":0.72075211}
{"ts":1753132920000,"o":117230.1,"h":117268.2,"l":117223.9,"c":117268.2,"v":110600,"usd":0.94340849}
{"ts":1753132980000,"o":117268.2,"h":117279.9,"l":117253.1,"c":117253.1,"v":42600,"usd":0.36328466}
{"ts":1753133040000,"o":117253.1,"h":117293.4,"l":117262.5,"c":117293.4,"v":6400,"usd":0.05457375}
{"ts":1753133100000,"o":117293.4,"h":117293.4,"l":117256.5,"c":117290.8,"v":118800,"usd":1.01307013}
{"ts":1753133160000,"o":117290.8,"h":117290.8,"l":117262.7,"c":117262.8,"v":23600,"usd":0.20124316}
{"ts":1753133220000,"o":117262.8,"h":117357.6,"l":117255.8,"c":117321.3,"v":436600,"usd":3.72133448}
{"ts":1753133280000,"o":117321.3,"h":117356.9,"l":117314.7,"c":117343.5,"v":405600,"usd":3.45699531}
{"ts":1753133340000,"o":117343.5,"h":117344.8,"l":117300.1,"c":117308.2,"v":116600,"usd":0.99391352}
{"ts":1753133400000,"o":117308.2,"h":117339.8,"l":117318.7,"c":117335.6,"v":177600,"usd":1.5137372}
{"ts":1753133460000,"o":117335.6,"h":117356.9,"l":117320.1,"c":117325.9,"v":73500,"usd":0.62634538}
{"ts":1753133520000,"o":117325.9,"h":117351.5,"l":117338.8,"c":117338.8,"v":97900,"usd":0.83425001}
{"ts":1753133580000,"o":117338.8,"h":117345.6,"l":117291.5,"c":117323.6,"v":425900,"usd":3.62989482}
{"ts":1753133640000,"o":117323.6,"h":117305.9,"l":117223.7,"c":117305.9,"v":140300,"usd":1.19632736}
{"ts":1753133700000,"o":117305.9,"h":117340,"l":117280.2,"c":117327.1,"v":63800,"usd":0.54375265}
{"ts":1753133760000,"o":117327.1,"h":117348.8,"l":117314.4,"c":117330.9,"v":8300,"usd":0.07073685}
{"ts":1753133820000,"o":117330.9,"h":117321.3,"l":117309.8,"c":117321.3,"v":64200,"usd":0.5472392}
{"ts":1753133880000,"o":117321.3,"h":117328.8,"l":117300,"c":117300,"v":65300,"usd":0.55656135}
{"ts":1753133940000,"o":117300,"h":117338.1,"l":117291.4,"c":117338.1,"v":37100,"usd":0.31618473}
{"ts":1753134000000,"o":117338.1,"h":117400,"l":117340,"c":117397.5,"v":198600,"usd":1.69184994}
{"ts":1753134060000,"o":117397.5,"h":117436.9,"l":117376.9,"c":117436.9,"v":55700,"usd":0.4744125}
{"ts":1753134120000,"o":117436.9,"h":117441.6,"l":117424.7,"c":117441.6,"v":1600,"usd":0.01362516}
{"ts":1753134180000,"o":117441.6,"h":117441.7,"l":117440.9,"c":117440.9,"v":8000,"usd":0.0681192}
{"ts":1753134240000,"o":117440.9,"h":117488.3,"l":117440.9,"c":117488.3,"v":33700,"usd":0.28692327}
{"ts":1753134300000,"o":117488.3,"h":117497.6,"l":117465,"c":117495.3,"v":111500,"usd":0.94908141}
{"ts":1753134360000,"o":117495.3,"h":117495.3,"l":117495.2,"c":117495.2,"v":25500,"usd":0.2170305}
{"ts":1753134420000,"o":117495.2,"h":117483.4,"l":117462.4,"c":117462.4,"v":10000,"usd":0.08512539}
{"ts":1753134480000,"o":117462.4,"h":117464.8,"l":117450.1,"c":117450.1,"v":15500,"usd":0.13196748}
{"ts":1753134540000,"o":117450.1,"h":117450,"l":117421.2,"c":117421.2,"v":28500,"usd":0.24269191}
{"ts":1753134600000,"o":117421.2,"h":117421.4,"l":117410,"c":117410,"v":12500,"usd":0.10645404}
{"ts":1753134660000,"o":117410,"h":117404.9,"l":117393.4,"c":117397.1,"v":189200,"usd":1.61167531}
{"ts":1753134720000,"o":117397.1,"h":117397.1,"l":117397,"c":117397,"v":800,"usd":0.00681448}
{"ts":1753134780000,"o":117397,"h":117397.1,"l":117260,"c":117320.5,"v":504400,"usd":4.29921456}
{"ts":1753134840000,"o":117320.5,"h":117365.9,"l":117270.1,"c":117360.5,"v":33100,"usd":0.28219849}
{"ts":1753134900000,"o":117360.5,"h":117380.5,"l":117350.1,"c":117380.5,"v":37600,"usd":0.32039705}
{"ts":1753134960000,"o":117380.5,"h":117384.8,"l":117380.5,"c":117384.8,"v":4000,"usd":0.03407711}
{"ts":1753135020000,"o":117384.8,"h":117400,"l":117386.3,"c":117400,"v":36200,"usd":0.30836248}
{"ts":1753135080000,"o":117400,"h":117407.2,"l":117370,"c":117370,"v":208600,"usd":1.77675534}
{"ts":1753135140000,"o":117370,"h":117364.3,"l":117350.1,"c":117364.3,"v":4900,"usd":0.04175385}
{"ts":1753135200000,"o":117364.3,"h":117364.2,"l":117350,"c":117350,"v":134000,"usd":1.1417472}
{"ts":1753135260000,"o":117350,"h":117393.4,"l":117340.1,"c":117393.4,"v":53400,"usd":0.45497028}
{"ts":1753135320000,"o":117393.4,"h":117407,"l":117340,"c":117355.3,"v":114000,"usd":0.97102531}
{"ts":1753135380000,"o":117355.3,"h":117379.1,"l":117260,"c":117260,"v":37800,"usd":0.32217256}
{"ts":1753135440000,"o":117260,"h":117279.7,"l":117152.1,"c":117279.7,"v":3685300,"usd":31.44275316}
{"ts":1753135500000,"o":117279.7,"h":117330.6,"l":117279.7,"c":117310,"v":261700,"usd":2.23113551}
{"ts":1753135560000,"o":117310,"h":117319.6,"l":117296.2,"c":117303.2,"v":84800,"usd":0.72290278}
{"ts":1753135620000,"o":117303.2,"h":117339.1,"l":117300.1,"c":117300.1,"v":10700,"usd":0.09120351}
{"ts":1753135680000,"o":117300.1,"h":117327.3,"l":117300.3,"c":117327.3,"v":126700,"usd":1.08007989}
{"ts":1753135740000,"o":117327.3,"h":117359,"l":117340,"c":117359,"v":67200,"usd":0.57269171}
{"ts":1753135800000,"o":117359,"h":117379.7,"l":117344,"c":117379.7,"v":129400,"usd":1.10272561}
{"ts":1753135860000,"o":117379.7,"h":117407,"l":117380,"c":117407,"v":76700,"usd":0.65329958}
{"ts":1753135920000,"o":117407,"h":117407,"l":117407,"c":117407,"v":0,"usd":0}
{"ts":1753135980000,"o":117407,"h":117435.5,"l":117390.8,"c":117400,"v":64900,"usd":0.55274356}
{"ts":1753136040000,"o":117400,"h":117414.8,"l":117390.1,"c":117414.8,"v":232300,"usd":1.97881532}
{"ts":1753136100000,"o":117414.8,"h":117424.9,"l":117400,"c":117419.9,"v":67400,"usd":0.57407755}
{"ts":1753136160000,"o":117419.9,"h":117410.9,"l":117405.4,"c":117405.4,"v":21000,"usd":0.17886222}
{"ts":1753136220000,"o":117405.4,"h":117405.4,"l":117383.5,"c":117383.6,"v":115400,"usd":0.98309288}
{"ts":1753136280000,"o":117383.6,"h":117395.7,"l":117380,"c":117380,"v":18300,"usd":0.15589524}
{"ts":1753136340000,"o":117380,"h":117370.1,"l":117370,"c":117370.1,"v":113700,"usd":0.96873537}
{"ts":1753136400000,"o":117370.1,"h":117387.7,"l":117310,"c":117310,"v":204300,"usd":1.74074964}
{"ts":1753136460000,"o":117310,"h":117329.8,"l":117302.1,"c":117329.8,"v":119700,"usd":1.02041741}
{"ts":1753136520000,"o":117329.8,"h":117383.3,"l":117335,"c":117376.7,"v":26700,"usd":0.22751534}
{"ts":1753136580000,"o":117376.7,"h":117391,"l":117363.9,"c":117391,"v":59000,"usd":0.50265865}
{"ts":1753136640000,"o":117391,"h":117416.2,"l":117389.6,"c":117398.4,"v":148100,"usd":1.26158082}
{"ts":1753136700000,"o":117398.4,"h":117418.6,"l":117398.4,"c":117401.6,"v":180700,"usd":1.53917079}
{"ts":1753136760000,"o":117401.6,"h":117432.3,"l":117419.8,"c":117425.4,"v":27100,"usd":0.23078269}
{"ts":1753136820000,"o":117425.4,"h":117427.2,"l":117390.1,"c":117402.4,"v":57000,"usd":0.4854928}
{"ts":1753136880000,"o":117402.4,"h":117497.4,"l":117402.4,"c":117497.4,"v":381600,"usd":3.24911096}
{"ts":1753136940000,"o":117497.4,"h":117505.4,"l":117480.1,"c":117480.1,"v":364300,"usd":3.1004081}
{"ts":1753137000000,"o":117480.1,"h":117512.1,"l":117480.2,"c":117512.1,"v":58900,"usd":0.5013275}
{"ts":1753137060000,"o":117512.1,"h":117515.4,"l":117515.4,"c":117515.4,"v":25000,"usd":0.2127375}
{"ts":1753137120000,"o":117515.4,"h":117539.9,"l":117518.5,"c":117539.9,"v":29700,"usd":0.25272035}
{"ts":1753137180000,"o":117539.9,"h":117601,"l":117540,"c":117594.3,"v":281700,"usd":2.3958342}
{"ts":1753137240000,"o":117594.3,"h":117654.2,"l":117594.6,"c":117626,"v":340900,"usd":2.89812028}
{"ts":1753137300000,"o":117626,"h":117718.8,"l":117631.1,"c":117690,"v":542400,"usd":4.6088341}
{"ts":1753137360000,"o":117690,"h":117760,"l":117695.3,"c":117750.7,"v":150700,"usd":1.28000661}
{"ts":1753137420000,"o":117750.7,"h":117745.3,"l":117704.4,"c":117713.7,"v":82600,"usd":0.70161644}
{"ts":1753137480000,"o":117713.7,"h":117700.1,"l":117690,"c":117690.1,"v":31500,"usd":0.26763198}
{"ts":1753137540000,"o":117690.1,"h":117720,"l":117684.1,"c":117698.2,"v":197000,"usd":1.67383071}
{"ts":1753137600000,"o":117698.2,"h":117729.6,"l":117710.1,"c":117719.8,"v":47700,"usd":0.40518788}
{"ts":1753137660000,"o":117719.8,"h":117719.8,"l":117700.1,"c":117709.7,"v":351700,"usd":2.98774041}
{"ts":1753137720000,"o":117709.7,"h":117734,"l":117709.6,"c":117734,"v":139200,"usd":1.18254}
{"ts":1753137780000,"o":117734,"h":117740.1,"l":117720.7,"c":117735.5,"v":185300,"usd":1.5738311}
{"ts":1753137840000,"o":117735.5,"h":117734.5,"l":117710,"c":117710,"v":51600,"usd":0.43829837}
{"ts":1753137900000,"o":117710,"h":117729.8,"l":117710,"c":117729.8,"v":29200,"usd":0.24805814}
{"ts":1753137960000,"o":117729.8,"h":117739.9,"l":117700,"c":117705.7,"v":42500,"usd":0.36101463}
{"ts":1753138020000,"o":117705.7,"h":117714.7,"l":117658.3,"c":117658.4,"v":88600,"usd":0.75290719}
{"ts":1753138080000,"o":117658.4,"h":117699.9,"l":117658.3,"c":117699.9,"v":157300,"usd":1.33689527}
{"ts":1753138140000,"o":117699.9,"h":117693.2,"l":117665.1,"c":117665.2,"v":148300,"usd":1.26031111}
{"ts":1753138200000,"o":117665.2,"h":117671.2,"l":117600,"c":117600.1,"v":204600,"usd":1.7392348}
{"ts":1753138260000,"o":117600.1,"h":117640,"l":117600,"c":117640,"v":115400,"usd":0.98129053}
{"ts":1753138320000,"o":117640,"h":117675.1,"l":117650,"c":117650.2,"v":143600,"usd":1.22045416}
{"ts":1753138380000,"o":117650.2,"h":117671.2,"l":117617.5,"c":117617.5,"v":65200,"usd":0.55422728}
{"ts":1753138440000,"o":117617.5,"h":117605.6,"l":117605.5,"c":117605.6,"v":113700,"usd":0.9667911}
{"ts":1753138500000,"o":117605.6,"h":117616.6,"l":117565.3,"c":117565.3,"v":51200,"usd":0.43539638}
{"ts":1753138560000,"o":117565.3,"h":117565.3,"l":117500.1,"c":117500.1,"v":247300,"usd":2.10407722}
{"ts":1753138620000,"o":117500.1,"h":117520,"l":117490,"c":117520,"v":76300,"usd":0.64940187}
{"ts":1753138680000,"o":117520,"h":117551.6,"l":117520,"c":117527.4,"v":151600,"usd":1.28989906}
{"ts":1753138740000,"o":117527.4,"h":117520,"l":117488.2,"c":117488.2,"v":135300,"usd":1.15152582}
{"ts":1753138800000,"o":117488.2,"h":117488.2,"l":117457.5,"c":117457.5,"v":39300,"usd":0.33454656}
{"ts":1753138860000,"o":117457.5,"h":117473.3,"l":117432.9,"c":117465.2,"v":258600,"usd":2.20166788}
{"ts":1753138920000,"o":117465.2,"h":117479.9,"l":117442.8,"c":117442.8,"v":20800,"usd":0.17706935}
{"ts":1753138980000,"o":117442.8,"h":117442.8,"l":117400,"c":117400,"v":76300,"usd":0.64983802}
{"ts":1753139040000,"o":117400,"h":117400,"l":117290,"c":117290,"v":296300,"usd":2.52559625}
{"ts":1753139100000,"o":117290,"h":117319.9,"l":117280.1,"c":117319.9,"v":292200,"usd":2.49140346}
{"ts":1753139160000,"o":117319.9,"h":117395.6,"l":117313,"c":117395.6,"v":190800,"usd":1.62613887}
{"ts":1753139220000,"o":117395.6,"h":117382,"l":117350,"c":117350,"v":34700,"usd":0.29565824}
{"ts":1753139280000,"o":117350,"h":117399.9,"l":117337,"c":117395.4,"v":266900,"usd":2.2745227}
{"ts":1753139340000,"o":117395.4,"h":117457.6,"l":117398.5,"c":117457.6,"v":86000,"usd":0.73236286}
{"ts":1753139400000,"o":117457.6,"h":117462.1,"l":117410,"c":117410,"v":38000,"usd":0.32356185}
{"ts":1753139460000,"o":117410,"h":117430.1,"l":117398.2,"c":117430.1,"v":132700,"usd":1.13032809}
{"ts":1753139520000,"o":117430.1,"h":117429.8,"l":117400.1,"c":117429.8,"v":75300,"usd":0.64137928}
{"ts":1753139580000,"o":117429.8,"h":117425.5,"l":117398.3,"c":117398.3,"v":47200,"usd":0.40199331}
{"ts":1753139640000,"o":117398.3,"h":117390,"l":117349.8,"c":117349.8,"v":115500,"usd":0.98396309}
{"ts":1753139700000,"o":117349.8,"h":117372.8,"l":117360.3,"c":117372.8,"v":92000,"usd":0.78386158}
{"ts":1753139760000,"o":117372.8,"h":117380,"l":117368.1,"c":117380,"v":25800,"usd":0.21982071}
{"ts":1753139820000,"o":117380,"h":117386,"l":117360,"c":117360,"v":48400,"usd":0.41237696}
{"ts":1753139880000,"o":117360,"h":117350,"l":117330,"c":117341.4,"v":91000,"usd":0.77553467}
{"ts":1753139940000,"o":117341.4,"h":117341.3,"l":117208.3,"c":117253.4,"v":366100,"usd":3.12224672}
{"ts":1753140000000,"o":117253.4,"h":117300,"l":117266.3,"c":117278,"v":137500,"usd":1.17228727}
{"ts":1753140060000,"o":117278,"h":117349.9,"l":117277.4,"c":117290.1,"v":914500,"usd":7.79614586}
{"ts":1753140120000,"o":117290.1,"h":117310,"l":117271.1,"c":117274.4,"v":334300,"usd":2.85027394}
{"ts":1753140180000,"o":117274.4,"h":117300,"l":117270.1,"c":117299.9,"v":46700,"usd":0.39820724}
{"ts":1753140240000,"o":117299.9,"h":117274.4,"l":117250,"c":117250,"v":18800,"usd":0.16031517}
{"ts":1753140300000,"o":117250,"h":117288.4,"l":117240.1,"c":117288.4,"v":195100,"usd":1.66396244}
{"ts":1753140360000,"o":117288.4,"h":117369.9,"l":117299.9,"c":117369.9,"v":30600,"usd":0.26081354}
{"ts":1753140420000,"o":117369.9,"h":117370,"l":117354.7,"c":117370,"v":49200,"usd":0.4192038}
{"ts":1753140480000,"o":117370,"h":117399.8,"l":117379.9,"c":117392.1,"v":33700,"usd":0.28709925}
{"ts":1753140540000,"o":117392.1,"h":117440,"l":117392,"c":117440,"v":116200,"usd":0.98982067}
{"ts":1753140600000,"o":117440,"h":117455.9,"l":117418.5,"c":117441.3,"v":131300,"usd":1.11801394}
{"ts":1753140660000,"o":117441.3,"h":117540,"l":117456,"c":117539.9,"v":114200,"usd":0.97191621}
{"ts":1753140720000,"o":117539.9,"h":117590.4,"l":117539.9,"c":117590.4,"v":110000,"usd":0.93560243}
{"ts":1753140780000,"o":117590.4,"h":117599.8,"l":117591.9,"c":117591.9,"v":82300,"usd":0.69984317}
{"ts":1753140840000,"o":117591.9,"h":117593.1,"l":117570,"c":117588.6,"v":82300,"usd":0.6999897}
{"ts":1753140900000,"o":117588.6,"h":117619.9,"l":117599.8,"c":117609.8,"v":49500,"usd":0.4209124}
{"ts":1753140960000,"o":117609.8,"h":117599.5,"l":117581.1,"c":117599.5,"v":135800,"usd":1.15482962}
{"ts":1753141020000,"o":117599.5,"h":117602.4,"l":117548.4,"c":117585.9,"v":268400,"usd":2.2826882}
{"ts":1753141080000,"o":117585.9,"h":117585.6,"l":117540.6,"c":117540.6,"v":29400,"usd":0.2500837}
{"ts":1753141140000,"o":117540.6,"h":117575.4,"l":117530,"c":117575.4,"v":73400,"usd":0.62450345}
{"ts":1753141200000,"o":117575.4,"h":117579.9,"l":117562,"c":117562,"v":13200,"usd":0.11226499}
{"ts":1753141260000,"o":117562,"h":117562,"l":117539.3,"c":117539.3,"v":63200,"usd":0.53761388}
{"ts":1753141320000,"o":117539.3,"h":117530,"l":117487.7,"c":117487.7,"v":129700,"usd":1.10374575}
{"ts":1753141380000,"o":117487.7,"h":117480,"l":117467.6,"c":117470,"v":191100,"usd":1.62681966}
{"ts":1753141440000,"o":117470,"h":117470,"l":117440,"c":117440,"v":15600,"usd":0.1328105}
{"ts":1753141500000,"o":117440,"h":117420,"l":117404.7,"c":117415.2,"v":245100,"usd":2.08762123}
{"ts":1753141560000,"o":117415.2,"h":117420,"l":117382.1,"c":117415.3,"v":300600,"usd":2.56037241}
{"ts":1753141620000,"o":117415.3,"h":117447.2,"l":117415.4,"c":117447.2,"v":124500,"usd":1.06017017}
{"ts":1753141680000,"o":117447.2,"h":117474.2,"l":117434.7,"c":117474.2,"v":141500,"usd":1.20482212}
{"ts":1753141740000,"o":117474.2,"h":117480,"l":117452.5,"c":117480,"v":40800,"usd":0.34736033}
{"ts":1753141800000,"o":117480,"h":117510.4,"l":117497.7,"c":117498,"v":78100,"usd":0.66468781}
{"ts":1753141860000,"o":117498,"h":117579.9,"l":117520,"c":117579.9,"v":49000,"usd":0.41682452}
{"ts":1753141920000,"o":117579.9,"h":117580,"l":117520,"c":117520,"v":44800,"usd":0.3811505}
{"ts":1753141980000,"o":117520,"h":117545.6,"l":117506.6,"c":117545.6,"v":106700,"usd":0.90797774}
{"ts":1753142040000,"o":117545.6,"h":117520,"l":117464.5,"c":117477.6,"v":85400,"usd":0.72680217}
{"ts":1753142100000,"o":117477.6,"h":117560,"l":117477.6,"c":117560,"v":57600,"usd":0.49015799}
{"ts":1753142160000,"o":117560,"h":117571.6,"l":117530.1,"c":117530.1,"v":32200,"usd":0.27391428}
{"ts":1753142220000,"o":117530.1,"h":117555.5,"l":117555.5,"c":117555.5,"v":100,"usd":0.00085066}
{"ts":1753142280000,"o":117555.5,"h":117555.5,"l":117520,"c":117520,"v":50700,"usd":0.43129673}
{"ts":1753142340000,"o":117520,"h":117500,"l":117490,"c":117490,"v":32100,"usd":0.2731905}
{"ts":1753142400000,"o":117490,"h":117480,"l":117474.4,"c":117474.4,"v":76600,"usd":0.65205606}
{"ts":1753142460000,"o":117474.4,"h":117500,"l":117474,"c":117483.6,"v":226400,"usd":1.92718163}
{"ts":1753142520000,"o":117483.6,"h":117510,"l":117480,"c":117480,"v":1900,"usd":0.01617223}
{"ts":1753142580000,"o":117480,"h":117486.5,"l":117460.1,"c":117486.5,"v":80900,"usd":0.68872824}
{"ts":1753142640000,"o":117486.5,"h":117460.1,"l":117430,"c":117430,"v":24500,"usd":0.20858273}
{"ts":1753142700000,"o":117430,"h":117420,"l":117400.1,"c":117404.5,"v":80400,"usd":0.68481527}
{"ts":1753142760000,"o":117404.5,"h":117437.8,"l":117400.1,"c":117411.8,"v":35400,"usd":0.30147281}
{"ts":1753142820000,"o":117411.8,"h":117413.6,"l":117400.1,"c":117410.2,"v":106300,"usd":0.90545057}
{"ts":1753142880000,"o":117410.2,"h":117400,"l":117389.3,"c":117389.3,"v":20100,"usd":0.17121139}
{"ts":1753142940000,"o":117389.3,"h":117390.3,"l":117357.2,"c":117390.3,"v":94600,"usd":0.80607292}
{"ts":1753143000000,"o":117390.3,"h":117375.6,"l":117365.3,"c":117375.6,"v":109800,"usd":0.93553908}
{"ts":1753143060000,"o":117375.6,"h":117365.3,"l":117365.3,"c":117365.3,"v":13300,"usd":0.11332132}
{"ts":1753143120000,"o":117365.3,"h":117420,"l":117377.4,"c":117407.7,"v":194100,"usd":1.65345407}
{"ts":1753143180000,"o":117407.7,"h":117416.7,"l":117383.7,"c":117414.7,"v":89100,"usd":0.7590445}
{"ts":1753143240000,"o":117414.7,"h":117420,"l":117390.1,"c":117402.6,"v":102900,"usd":0.87643024}
{"ts":1753143300000,"o":117402.6,"h":117420,"l":117394.7,"c":117417,"v":60400,"usd":0.51446488}
{"ts":1753143360000,"o":117417,"h":117495.5,"l":117424.5,"c":117493.2,"v":67100,"usd":0.57136934}
{"ts":1753143420000,"o":117493.2,"h":117573.5,"l":117465.1,"c":117573.5,"v":93000,"usd":0.79141835}
{"ts":1753143480000,"o":117573.5,"h":117618.1,"l":117560,"c":117571.3,"v":148600,"usd":1.26373075}
{"ts":1753143540000,"o":117571.3,"h":117611.6,"l":117570,"c":117570,"v":315000,"usd":2.67898783}
{"ts":1753143600000,"o":117570,"h":117555.5,"l":117520.1,"c":117528.8,"v":57000,"usd":0.48495267}
{"ts":1753143660000,"o":117528.8,"h":117580.3,"l":117549.9,"c":117550,"v":60800,"usd":0.51721115}
{"ts":1753143720000,"o":117550,"h":117533.4,"l":117520.1,"c":117533.4,"v":44600,"usd":0.37950032}
{"ts":1753143780000,"o":117533.4,"h":117533.3,"l":117500.1,"c":117500.1,"v":22500,"usd":0.19148706}
{"ts":1753143840000,"o":117500.1,"h":117530,"l":117512.5,"c":117530,"v":87700,"usd":0.74629121}
{"ts":1753143900000,"o":117530,"h":117548.3,"l":117510.1,"c":117522.2,"v":50400,"usd":0.42885703}
{"ts":1753143960000,"o":117522.2,"h":117541.1,"l":117520.1,"c":117539.7,"v":59100,"usd":0.50288198}
{"ts":1753144020000,"o":117539.7,"h":117599.9,"l":117527.2,"c":117591.4,"v":267400,"usd":2.27423895}
{"ts":1753144080000,"o":117591.4,"h":117585.9,"l":117574.7,"c":117574.7,"v":92300,"usd":0.78495709}
{"ts":1753144140000,"o":117574.7,"h":117590.9,"l":117574.8,"c":117579.1,"v":66300,"usd":0.56388226}
{"ts":1753144200000,"o":117579.1,"h":117611.7,"l":117568.2,"c":117611.7,"v":62100,"usd":0.52817888}
{"ts":1753144260000,"o":117611.7,"h":117611.7,"l":117587.2,"c":117587.3,"v":56200,"usd":0.47791319}
{"ts":1753144320000,"o":117587.3,"h":117611.4,"l":117540,"c":117555.9,"v":231000,"usd":1.96495606}
{"ts":1753144380000,"o":117555.9,"h":117555.9,"l":117507.7,"c":117507.7,"v":31200,"usd":0.2654656}
{"ts":1753144440000,"o":117507.7,"h":117509.9,"l":117390,"c":117390,"v":176600,"usd":1.50330222}
{"ts":1753144500000,"o":117390,"h":117432.7,"l":117360.1,"c":117432.7,"v":41100,"usd":0.35015151}
{"ts":1753144560000,"o":117432.7,"h":117417.3,"l":117318.8,"c":117362.5,"v":344100,"usd":2.93218363}
{"ts":1753144620000,"o":117362.5,"h":117362.4,"l":117276.6,"c":117305.3,"v":239300,"usd":2.04012943}
{"ts":1753144680000,"o":117305.3,"h":117317.4,"l":117238.2,"c":117238.3,"v":546900,"usd":4.66298133}
{"ts":1753144740000,"o":117238.3,"h":117298.3,"l":117208.5,"c":117298.3,"v":165900,"usd":1.41531409}
{"ts":1753144800000,"o":117298.3,"h":117340,"l":117284.2,"c":117340,"v":102800,"usd":0.87636897}
{"ts":1753144860000,"o":117340,"h":117368.2,"l":117330.1,"c":117368.2,"v":112000,"usd":0.95451455}
{"ts":1753144920000,"o":117368.2,"h":117345.4,"l":117263.3,"c":117263.3,"v":8500,"usd":0.07246385}
{"ts":1753144980000,"o":117263.3,"h":117263.3,"l":117145.6,"c":117145.6,"v":1953500,"usd":16.66837918}
{"ts":1753145040000,"o":117145.6,"h":117210,"l":117145.6,"c":117210,"v":400500,"usd":3.41738428}
{"ts":1753145100000,"o":117210,"h":117203.3,"l":117130,"c":117173.3,"v":471400,"usd":4.02351493}
{"ts":1753145160000,"o":117173.3,"h":117280,"l":117173.1,"c":117280,"v":131700,"usd":1.12361892}
{"ts":1753145220000,"o":117280,"h":117397.7,"l":117241.5,"c":117381.8,"v":228000,"usd":1.94328756}
{"ts":1753145280000,"o":117381.8,"h":117419.9,"l":117380,"c":117380,"v":44500,"usd":0.37903322}
{"ts":1753145340000,"o":117380,"h":117363.4,"l":117312,"c":117335,"v":61500,"usd":0.5241892}
{"ts":1753145400000,"o":117335,"h":117377.3,"l":117335,"c":117357.8,"v":13800,"usd":0.11758773}
{"ts":1753145460000,"o":117357.8,"h":117400,"l":117290,"c":117290,"v":49800,"usd":0.42436242}
{"ts":1753145520000,"o":117290,"h":117339.9,"l":117260.2,"c":117339.9,"v":132100,"usd":1.12610046}
{"ts":1753145580000,"o":117339.9,"h":117324.6,"l":117300,"c":117324.6,"v":26400,"usd":0.22506213}
{"ts":1753145640000,"o":117324.6,"h":117339.9,"l":117316.4,"c":117316.4,"v":49800,"usd":0.42443135}
{"ts":1753145700000,"o":117316.4,"h":117325.2,"l":117304.8,"c":117311.3,"v":59900,"usd":0.51062416}
{"ts":1753145760000,"o":117311.3,"h":117300.2,"l":117240,"c":117240,"v":84800,"usd":0.72315615}
{"ts":1753145820000,"o":117240,"h":117239.9,"l":117172,"c":117172,"v":8933600,"usd":76.22134243}
{"ts":1753145880000,"o":117172,"h":117196.5,"l":117160.9,"c":117160.9,"v":539800,"usd":4.60655796}
{"ts":1753145940000,"o":117160.9,"h":117196.5,"l":117167,"c":117192.5,"v":515200,"usd":4.39660429}
{"ts":1753146000000,"o":117192.5,"h":117220,"l":117196.4,"c":117202.7,"v":4351200,"usd":37.12591295}
{"ts":1753146060000,"o":117202.7,"h":117219.9,"l":117150,"c":117160.9,"v":153500,"usd":1.30982323}
{"ts":1753146120000,"o":117160.9,"h":117168.4,"l":117076.1,"c":117076.1,"v":528500,"usd":4.51240255}
{"ts":1753146180000,"o":117076.1,"h":117096,"l":117068.2,"c":117080.9,"v":197500,"usd":1.68685171}
{"ts":1753146240000,"o":117080.9,"h":117130,"l":117069.3,"c":117093,"v":274200,"usd":2.34143613}
{"ts":1753146300000,"o":117093,"h":117080,"l":116968.3,"c":116990,"v":752100,"usd":6.42779815}
{"ts":1753146360000,"o":116990,"h":117069.9,"l":116975.2,"c":117020,"v":1630000,"usd":13.927636}
{"ts":1753146420000,"o":117020,"h":117037.1,"l":116972.4,"c":117013.8,"v":111100,"usd":0.94949673}
{"ts":1753146480000,"o":117013.8,"h":117039.9,"l":116980.1,"c":117004.9,"v":121200,"usd":1.03575456}
{"ts":1753146540000,"o":117004.9,"h":117078.6,"l":117002.6,"c":117032.5,"v":80200,"usd":0.68517009}
{"ts":1753146600000,"o":117032.5,"h":117104.4,"l":117032.5,"c":117050,"v":438400,"usd":3.74471191}
{"ts":1753146660000,"o":117050,"h":117100,"l":116984.2,"c":117091.2,"v":858400,"usd":7.33394753}
{"ts":1753146720000,"o":117091.2,"h":117138.7,"l":117097.2,"c":117138.7,"v":123500,"usd":1.05447528}
{"ts":1753146780000,"o":117138.7,"h":117193.2,"l":117130,"c":117130.1,"v":194200,"usd":1.65760553}
{"ts":1753146840000,"o":117130.1,"h":117130.8,"l":117080,"c":117080,"v":236500,"usd":2.01973491}
{"ts":1753146900000,"o":117080,"h":117070,"l":116947,"c":116947,"v":596300,"usd":5.09791493}
{"ts":1753146960000,"o":116947,"h":116950,"l":116778.8,"c":116778.8,"v":784600,"usd":6.71423481}
{"ts":1753147020000,"o":116778.8,"h":116829.9,"l":116780,"c":116780,"v":652700,"usd":5.58826119}
{"ts":1753147080000,"o":116780,"h":116798.9,"l":116271,"c":116298.5,"v":12734100,"usd":109.35211004}
{"ts":1753147140000,"o":116298.5,"h":116620,"l":116197.1,"c":116620,"v":4563600,"usd":39.21011701}
{"ts":1753147200000,"o":116620,"h":116989.9,"l":116559.8,"c":116901.9,"v":2451300,"usd":20.99623196}
{"ts":1753147260000,"o":116901.9,"h":117109.9,"l":116807.3,"c":117068.5,"v":1315200,"usd":11.24394953}
{"ts":1753147320000,"o":117068.5,"h":117156.3,"l":117020,"c":117104.2,"v":684800,"usd":5.84835073}
{"ts":1753147380000,"o":117104.2,"h":117300.6,"l":117120.1,"c":117200.6,"v":1510000,"usd":12.88273671}
{"ts":1753147440000,"o":117200.6,"h":117338.9,"l":117225.7,"c":117301.7,"v":436700,"usd":3.72371415}
{"ts":1753147500000,"o":117301.7,"h":117305,"l":117100,"c":117100,"v":707600,"usd":6.03685257}
{"ts":1753147560000,"o":117100,"h":117245,"l":117100.1,"c":117245,"v":359900,"usd":3.07183465}
{"ts":1753147620000,"o":117245,"h":117258.1,"l":117216.4,"c":117243,"v":147900,"usd":1.26154475}
{"ts":1753147680000,"o":117243,"h":117318.9,"l":117245.2,"c":117313.3,"v":583100,"usd":4.97211037}
{"ts":1753147740000,"o":117313.3,"h":117313.4,"l":117221.8,"c":117289.9,"v":172200,"usd":1.46838496}
{"ts":1753147800000,"o":117289.9,"h":117333.1,"l":117270.1,"c":117320.3,"v":476900,"usd":4.0653156}
{"ts":1753147860000,"o":117320.3,"h":117359.9,"l":117280,"c":117320,"v":362300,"usd":3.08770091}
{"ts":1753147920000,"o":117320,"h":117419.7,"l":117229.1,"c":117270.2,"v":2285100,"usd":19.47568629}
{"ts":1753147980000,"o":117270.2,"h":117303.5,"l":117215.6,"c":117292.6,"v":386600,"usd":3.29744953}
{"ts":1753148040000,"o":117292.6,"h":117289.7,"l":117200,"c":117210,"v":208700,"usd":1.77959108}
{"ts":1753148100000,"o":117210,"h":117340,"l":117201.9,"c":117280.1,"v":424600,"usd":3.62035269}
{"ts":1753148160000,"o":117280.1,"h":117350,"l":117270.1,"c":117350,"v":178300,"usd":1.51969117}
{"ts":1753148220000,"o":117350,"h":117526,"l":117370,"c":117499.9,"v":446500,"usd":3.80155984}
{"ts":1753148280000,"o":117499.9,"h":117533.4,"l":117387,"c":117398.5,"v":360400,"usd":3.06803528}
{"ts":1753148340000,"o":117398.5,"h":117426.8,"l":117362.2,"c":117410,"v":82100,"usd":0.6993081}
{"ts":1753148400000,"o":117410,"h":117444.3,"l":117390.1,"c":117444.3,"v":112200,"usd":0.95562536}
{"ts":1753148460000,"o":117444.3,"h":117914.2,"l":117450,"c":117850.9,"v":13309200,"usd":113.09836202}
{"ts":1753148520000,"o":117850.9,"h":117868.8,"l":117758.2,"c":117776.4,"v":629800,"usd":5.34617109}
{"ts":1753148580000,"o":117776.4,"h":117823.5,"l":117722.7,"c":117740.7,"v":568500,"usd":4.82693014}
{"ts":1753148640000,"o":117740.7,"h":117796.8,"l":117672,"c":117672.7,"v":591600,"usd":5.02478601}
{"ts":1753148700000,"o":117672.7,"h":117779.9,"l":117673.2,"c":117745.1,"v":439200,"usd":3.7301066}
{"ts":1753148760000,"o":117745.1,"h":117800,"l":117716.2,"c":117800,"v":424300,"usd":3.60364792}
{"ts":1753148820000,"o":117800,"h":117900,"l":117789.9,"c":117900,"v":496400,"usd":4.21267197}
{"ts":1753148880000,"o":117900,"h":117949.9,"l":117900,"c":117949.9,"v":762100,"usd":6.46321488}
{"ts":1753148940000,"o":117949.9,"h":117950,"l":117885,"c":117939.5,"v":258700,"usd":2.19366694}
{"ts":1753149000000,"o":117939.5,"h":117949.9,"l":117910,"c":117925.3,"v":82800,"usd":0.70213313}
{"ts":1753149060000,"o":117925.3,"h":117925.3,"l":117777.9,"c":117777.9,"v":545100,"usd":4.62506494}
{"ts":1753149120000,"o":117777.9,"h":117918.6,"l":117748.5,"c":117918.6,"v":295100,"usd":2.50454726}
{"ts":1753149180000,"o":117918.6,"h":117993.1,"l":117915.3,"c":117952.9,"v":300300,"usd":2.54582903}
{"ts":1753149240000,"o":117952.9,"h":118059.5,"l":117906.3,"c":118000.7,"v":2778600,"usd":23.54717749}
{"ts":1753149300000,"o":118000.7,"h":118028.4,"l":117900,"c":117919.4,"v":225400,"usd":1.91105598}
{"ts":1753149360000,"o":117919.4,"h":117931.8,"l":117900,"c":117930.5,"v":153200,"usd":1.29910571}
{"ts":1753149420000,"o":117930.5,"h":117990,"l":117936.2,"c":117975.9,"v":127900,"usd":1.08404525}
{"ts":1753149480000,"o":117975.9,"h":117960.1,"l":117900,"c":117900,"v":164300,"usd":1.39319397}
{"ts":1753149540000,"o":117900,"h":117915.6,"l":117856.2,"c":117887.9,"v":203900,"usd":1.72973603}
{"ts":1753149600000,"o":117887.9,"h":117882,"l":117850,"c":117850.2,"v":71900,"usd":0.61007775}
{"ts":1753149660000,"o":117850.2,"h":117914,"l":117845.9,"c":117914,"v":300700,"usd":2.55100042}
{"ts":1753149720000,"o":117914,"h":117901.9,"l":117842,"c":117887.6,"v":321200,"usd":2.72468918}
{"ts":1753149780000,"o":117887.6,"h":117900,"l":117865.8,"c":117870.4,"v":161600,"usd":1.37084628}
{"ts":1753149840000,"o":117870.4,"h":117896.6,"l":117748.8,"c":117817.5,"v":2669100,"usd":22.65998299}
{"ts":1753149900000,"o":117817.5,"h":117808.6,"l":117756.7,"c":117756.7,"v":493300,"usd":4.18826466}
{"ts":1753149960000,"o":117756.7,"h":117769.9,"l":117711.9,"c":117769.9,"v":358300,"usd":3.04336877}
{"ts":1753150020000,"o":117769.9,"h":117815.1,"l":117756.4,"c":117807.7,"v":143000,"usd":1.21420088}
{"ts":1753150080000,"o":117807.7,"h":117795.3,"l":117662.7,"c":117674.7,"v":103200,"usd":0.8769386}
{"ts":1753150140000,"o":117674.7,"h":117692.2,"l":117662.6,"c":117662.6,"v":40500,"usd":0.34416946}
{"ts":1753150200000,"o":117662.6,"h":117689.3,"l":117650,"c":117650.1,"v":97000,"usd":0.82438281}
{"ts":1753150260000,"o":117650.1,"h":117711.3,"l":117643.5,"c":117690,"v":125700,"usd":1.06814708}
{"ts":1753150320000,"o":117690,"h":117680,"l":117600,"c":117600,"v":181400,"usd":1.54185946}
{"ts":1753150380000,"o":117600,"h":117602.2,"l":117532,"c":117560.8,"v":413000,"usd":3.51310582}
{"ts":1753150440000,"o":117560.8,"h":117634.7,"l":117543.4,"c":117634.4,"v":163200,"usd":1.38803301}
{"ts":1753150500000,"o":117634.4,"h":117719.3,"l":117493.5,"c":117600,"v":6038600,"usd":51.36534996}
{"ts":1753150560000,"o":117600,"h":117659.3,"l":117590.2,"c":117610,"v":176000,"usd":1.49621944}
{"ts":1753150620000,"o":117610,"h":117596,"l":117534,"c":117534.2,"v":230700,"usd":1.96276271}
{"ts":1753150680000,"o":117534.2,"h":117550.8,"l":117527.9,"c":117527.9,"v":399000,"usd":3.39487026}
{"ts":1753150740000,"o":117527.9,"h":117540.6,"l":117510,"c":117510.1,"v":175600,"usd":1.49430714}
{"ts":1753150800000,"o":117510.1,"h":117540.4,"l":117500,"c":117510.1,"v":103400,"usd":0.87991005}
{"ts":1753150860000,"o":117510.1,"h":117580,"l":117500.2,"c":117580,"v":20700,"usd":0.17615121}
{"ts":1753150920000,"o":117580,"h":117586,"l":117560.4,"c":117580.9,"v":232300,"usd":1.97576178}
{"ts":1753150980000,"o":117580.9,"h":117778.5,"l":117599.4,"c":117778.4,"v":118100,"usd":1.00349186}
{"ts":1753151040000,"o":117778.4,"h":117816.4,"l":117712.4,"c":117712.4,"v":163100,"usd":1.38477291}
{"ts":1753151100000,"o":117712.4,"h":117731.7,"l":117640,"c":117640.1,"v":216800,"usd":1.84199107}
{"ts":1753151160000,"o":117640.1,"h":117674.4,"l":117645.7,"c":117656.9,"v":14500,"usd":0.12324479}
{"ts":1753151220000,"o":117656.9,"h":117680,"l":117640,"c":117680,"v":1000,"usd":0.00849894}
{"ts":1753151280000,"o":117680,"h":117688.1,"l":117668.9,"c":117668.9,"v":32200,"usd":0.27363312}
{"ts":1753151340000,"o":117668.9,"h":117694.9,"l":117650,"c":117650,"v":97700,"usd":0.83011968}
{"ts":1753151400000,"o":117650,"h":117675.3,"l":117634.4,"c":117660,"v":16600,"usd":0.14108714}
{"ts":1753151460000,"o":117660,"h":117656.8,"l":117640.1,"c":117640.1,"v":39100,"usd":0.33235424}
{"ts":1753151520000,"o":117640.1,"h":117653.9,"l":117598.8,"c":117598.8,"v":173200,"usd":1.47247903}
{"ts":1753151580000,"o":117598.8,"h":117611.8,"l":117556.3,"c":117590,"v":413300,"usd":3.51473316}
{"ts":1753151640000,"o":117590,"h":117679.9,"l":117590,"c":117679.9,"v":186900,"usd":1.58876866}
{"ts":1753151700000,"o":117679.9,"h":117760,"l":117679.9,"c":117760,"v":323500,"usd":2.74836934}
{"ts":1753151760000,"o":117760,"h":117786,"l":117680,"c":117680,"v":554700,"usd":4.71040924}
{"ts":1753151820000,"o":117680,"h":117684.1,"l":117670.1,"c":117670.1,"v":103500,"usd":0.87953523}
{"ts":1753151880000,"o":117670.1,"h":117699.9,"l":117640.1,"c":117640.1,"v":101600,"usd":0.86338828}
{"ts":1753151940000,"o":117640.1,"h":117659.9,"l":117640,"c":117654.5,"v":73000,"usd":0.62049286}
{"ts":1753152000000,"o":117654.5,"h":117652.7,"l":117630,"c":117652.4,"v":68700,"usd":0.58395838}
{"ts":1753152060000,"o":117652.4,"h":117652.5,"l":117610.1,"c":117629.6,"v":40900,"usd":0.34768616}
{"ts":1753152120000,"o":117629.6,"h":117652.4,"l":117610.1,"c":117610.1,"v":57300,"usd":0.48707452}
{"ts":1753152180000,"o":117610.1,"h":117610.1,"l":117362.4,"c":117399.9,"v":3789600,"usd":32.26028167}
{"ts":1753152240000,"o":117399.9,"h":117418.5,"l":117380.3,"c":117415,"v":510800,"usd":4.3513163}
{"ts":1753152300000,"o":117415,"h":117415.1,"l":117370.1,"c":117370.1,"v":495700,"usd":4.22216824}
{"ts":1753152360000,"o":117370.1,"h":117392.1,"l":117362.6,"c":117381.1,"v":535900,"usd":4.56567944}
{"ts":1753152420000,"o":117381.1,"h":117400,"l":117352.5,"c":117400,"v":613300,"usd":5.225817}
{"ts":1753152480000,"o":117400,"h":117405,"l":117390.8,"c":117404.9,"v":37600,"usd":0.32027358}
{"ts":1753152540000,"o":117404.9,"h":117404.9,"l":117320,"c":117320,"v":76900,"usd":0.65520561}
{"ts":1753152600000,"o":117320,"h":117340,"l":117300,"c":117304.3,"v":248000,"usd":2.11393089}
{"ts":1753152660000,"o":117304.3,"h":117337.1,"l":117250.1,"c":117337.1,"v":275600,"usd":2.35008978}
{"ts":1753152720000,"o":117337.1,"h":117335.6,"l":117279.3,"c":117287.2,"v":185600,"usd":1.58204304}
{"ts":1753152780000,"o":117287.2,"h":117287.1,"l":117182.2,"c":117182.2,"v":214300,"usd":1.82793549}
{"ts":1753152840000,"o":117182.2,"h":117182.2,"l":117070,"c":117143.6,"v":1028900,"usd":8.78572223}
{"ts":1753152900000,"o":117143.6,"h":117280,"l":117132,"c":117280,"v":305200,"usd":2.60398979}
{"ts":1753152960000,"o":117280,"h":117252.2,"l":117130,"c":117130,"v":208300,"usd":1.77719158}
{"ts":1753153020000,"o":117130,"h":117140,"l":117070,"c":117070,"v":260600,"usd":2.22557809}
{"ts":1753153080000,"o":117070,"h":117129.4,"l":117060,"c":117080,"v":376400,"usd":3.21494475}
{"ts":1753153140000,"o":117080,"h":117107.4,"l":117046.7,"c":117107.4,"v":147400,"usd":1.25919511}
{"ts":1753153200000,"o":117107.4,"h":117154.9,"l":117090.6,"c":117098.3,"v":31100,"usd":0.26555596}
{"ts":1753153260000,"o":117098.3,"h":117153.3,"l":117098.3,"c":117119.9,"v":235600,"usd":2.01157159}
{"ts":1753153320000,"o":117119.9,"h":117151.6,"l":117060,"c":117060,"v":182100,"usd":1.55534966}
{"ts":1753153380000,"o":117060,"h":117140,"l":117046.5,"c":117140,"v":93400,"usd":0.7978115}
{"ts":1753153440000,"o":117140,"h":117296.8,"l":117153.3,"c":117296.8,"v":346300,"usd":2.95347922}
{"ts":1753153500000,"o":117296.8,"h":117343.8,"l":117239.3,"c":117240.8,"v":833100,"usd":7.10299856}
{"ts":1753153560000,"o":117240.8,"h":117258.8,"l":117166.1,"c":117200,"v":178700,"usd":1.52467151}
{"ts":1753153620000,"o":117200,"h":117200.8,"l":117117.7,"c":117117.7,"v":47700,"usd":0.40711784}
{"ts":1753153680000,"o":117117.7,"h":117141.9,"l":117106.6,"c":117122,"v":191600,"usd":1.63599293}
{"ts":1753153740000,"o":117122,"h":117180,"l":117145,"c":117160,"v":91800,"usd":0.78346931}
{"ts":1753153800000,"o":117160,"h":117164.2,"l":117130,"c":117164.2,"v":137400,"usd":1.17294479}
{"ts":1753153860000,"o":117164.2,"h":117189.1,"l":117140.1,"c":117180,"v":188200,"usd":1.60639675}
{"ts":1753153920000,"o":117180,"h":117180,"l":117140.1,"c":117140.7,"v":182000,"usd":1.55361852}
{"ts":1753153980000,"o":117140.7,"h":117180,"l":117130.1,"c":117160,"v":115900,"usd":0.989266}
{"ts":1753154040000,"o":117160,"h":117180,"l":117148.3,"c":117148.3,"v":107100,"usd":0.91418814}
{"ts":1753154100000,"o":117148.3,"h":117177.6,"l":117084.1,"c":117103.7,"v":880900,"usd":7.51963669}
{"ts":1753154160000,"o":117103.7,"h":117112.9,"l":117085.5,"c":117085.5,"v":465900,"usd":3.97867389}
{"ts":1753154220000,"o":117085.5,"h":117142.4,"l":117085.6,"c":117090,"v":258500,"usd":2.20726095}
{"ts":1753154280000,"o":117090,"h":117090.1,"l":116857.4,"c":116896.2,"v":2026100,"usd":17.33015593}
{"ts":1753154340000,"o":116896.2,"h":116970,"l":116900,"c":116900,"v":493900,"usd":4.22420724}
{"ts":1753154400000,"o":116900,"h":116922,"l":116867.8,"c":116883.8,"v":687800,"usd":5.88383503}
{"ts":1753154460000,"o":116883.8,"h":116914.7,"l":116819.6,"c":116819.6,"v":489400,"usd":4.18788711}
{"ts":1753154520000,"o":116819.6,"h":116828.1,"l":116772.1,"c":116821.2,"v":320100,"usd":2.74065884}
{"ts":1753154580000,"o":116821.2,"h":116960.9,"l":116825.8,"c":116933.1,"v":307300,"usd":2.62907873}
{"ts":1753154640000,"o":116933.1,"h":116960.9,"l":116872.6,"c":116960.9,"v":161600,"usd":1.38244063}
{"ts":1753154700000,"o":116960.9,"h":116982.3,"l":116940.1,"c":116950,"v":199600,"usd":1.70649257}
{"ts":1753154760000,"o":116950,"h":116960,"l":116906.5,"c":116906.5,"v":176400,"usd":1.50836939}
{"ts":1753154820000,"o":116906.5,"h":117091.9,"l":116900.1,"c":117084.4,"v":474000,"usd":4.05091715}
{"ts":1753154880000,"o":117084.4,"h":117199.9,"l":117056.3,"c":117194.9,"v":582500,"usd":4.97320255}
{"ts":1753154940000,"o":117194.9,"h":117246,"l":117177.3,"c":117211.5,"v":347000,"usd":2.96062783}
{"ts":1753155000000,"o":117211.5,"h":117225.5,"l":117200,"c":117219,"v":336900,"usd":2.87419416}
{"ts":1753155060000,"o":117219,"h":117258.1,"l":117196.6,"c":117258.1,"v":176400,"usd":1.50472781}
{"ts":1753155120000,"o":117258.1,"h":117320,"l":117251.1,"c":117251.1,"v":407400,"usd":3.47359614}
{"ts":1753155180000,"o":117251.1,"h":117346.1,"l":117200.1,"c":117200.1,"v":786900,"usd":6.70870968}
{"ts":1753155240000,"o":117200.1,"h":117230.6,"l":116932.7,"c":116943.1,"v":277600,"usd":2.37035015}
{"ts":1753155300000,"o":116943.1,"h":117169.3,"l":116939.9,"c":117169.3,"v":222600,"usd":1.90191697}
{"ts":1753155360000,"o":117169.3,"h":117177.2,"l":117021,"c":117026.3,"v":331300,"usd":2.82928118}
{"ts":1753155420000,"o":117026.3,"h":117077.1,"l":117000.1,"c":117020,"v":99800,"usd":0.85290905}
{"ts":1753155480000,"o":117020,"h":117000,"l":116902.6,"c":116978.8,"v":323300,"usd":2.76447177}
{"ts":1753155540000,"o":116978.8,"h":117066.6,"l":116988.4,"c":117033.3,"v":170300,"usd":1.45524155}
{"ts":1753155600000,"o":117033.3,"h":117030.1,"l":116960,"c":117030,"v":93200,"usd":0.79658202}
{"ts":1753155660000,"o":117030,"h":117020.9,"l":116922,"c":116930,"v":331200,"usd":2.83094421}
{"ts":1753155720000,"o":116930,"h":116995.8,"l":116948.6,"c":116995.8,"v":95500,"usd":0.81638608}
{"ts":1753155780000,"o":116995.8,"h":116948.7,"l":116881,"c":116893.7,"v":110500,"usd":0.94493433}
{"ts":1753155840000,"o":116893.7,"h":117000,"l":116875.7,"c":117000,"v":165500,"usd":1.41541479}
{"ts":1753155900000,"o":117000,"h":117055.2,"l":116991.7,"c":116991.7,"v":422100,"usd":3.60694699}
{"ts":1753155960000,"o":116991.7,"h":117071,"l":117000.8,"c":117071,"v":111200,"usd":0.95006888}
{"ts":1753156020000,"o":117071,"h":117071.1,"l":116970.1,"c":116970.1,"v":78900,"usd":0.67450396}
{"ts":1753156080000,"o":116970.1,"h":117000,"l":116933.7,"c":116980,"v":119600,"usd":1.02259204}
{"ts":1753156140000,"o":116980,"h":117099.9,"l":116989.9,"c":117099.9,"v":75600,"usd":0.64576409}
{"ts":1753156200000,"o":117099.9,"h":117142,"l":117092.9,"c":117142,"v":107400,"usd":0.91715347}
{"ts":1753156260000,"o":117142,"h":117199.9,"l":117140.1,"c":117150.1,"v":304600,"usd":2.59968871}
{"ts":1753156320000,"o":117150.1,"h":117180.9,"l":117086.5,"c":117093.8,"v":76500,"usd":0.65315889}
{"ts":1753156380000,"o":117093.8,"h":117213.8,"l":117116.6,"c":117213.8,"v":281700,"usd":2.40379844}
{"ts":1753156440000,"o":117213.8,"h":117286.3,"l":117208.8,"c":117220.2,"v":404600,"usd":3.45058562}
{"ts":1753156500000,"o":117220.2,"h":117260,"l":117247.9,"c":117260,"v":6300,"usd":0.05372959}
{"ts":1753156560000,"o":117260,"h":117289.9,"l":117260.1,"c":117286,"v":48000,"usd":0.4092704}
{"ts":1753156620000,"o":117286,"h":117281.6,"l":117230,"c":117230,"v":5300,"usd":0.04519844}
{"ts":1753156680000,"o":117230,"h":117240,"l":117180.1,"c":117240,"v":22500,"usd":0.19196337}
{"ts":1753156740000,"o":117240,"h":117243.4,"l":117220.1,"c":117243.4,"v":84900,"usd":0.72426647}
{"ts":1753156800000,"o":117243.4,"h":117289.7,"l":117220,"c":117289.7,"v":117400,"usd":1.00111434}
{"ts":1753156860000,"o":117289.7,"h":117289.7,"l":117238.9,"c":117263.2,"v":12100,"usd":0.10317913}
{"ts":1753156920000,"o":117263.2,"h":117281,"l":117240,"c":117257.5,"v":34700,"usd":0.29587551}
{"ts":1753156980000,"o":117257.5,"h":117282.8,"l":117249.9,"c":117257.1,"v":35400,"usd":0.30184886}
{"ts":1753157040000,"o":117257.1,"h":117289.6,"l":117180,"c":117180,"v":104600,"usd":0.89240099}
{"ts":1753157100000,"o":117180,"h":117229.9,"l":117151.6,"c":117201,"v":98200,"usd":0.83794136}
{"ts":1753157160000,"o":117201,"h":117289.5,"l":117200,"c":117278.1,"v":4500,"usd":0.03838875}
{"ts":1753157220000,"o":117278.1,"h":117284.8,"l":117262.2,"c":117280.5,"v":30300,"usd":0.25835479}
{"ts":1753157280000,"o":117280.5,"h":117266.9,"l":117250.1,"c":117266.9,"v":28800,"usd":0.24560413}
{"ts":1753157340000,"o":117266.9,"h":117283,"l":117223.2,"c":117283,"v":10600,"usd":0.09042106}
{"ts":1753157400000,"o":117283,"h":117354.3,"l":117278.4,"c":117354.3,"v":341500,"usd":2.91070151}
{"ts":1753157460000,"o":117354.3,"h":117358,"l":117280.1,"c":117310,"v":72600,"usd":0.61863018}
{"ts":1753157520000,"o":117310,"h":117344.9,"l":117280,"c":117280,"v":43000,"usd":0.36653581}
{"ts":1753157580000,"o":117280,"h":117297.6,"l":117200,"c":117220,"v":203400,"usd":1.73507946}
{"ts":1753157640000,"o":117220,"h":117259.9,"l":117204.6,"c":117210,"v":108000,"usd":0.92134665}
{"ts":1753157700000,"o":117210,"h":117219.9,"l":117158.4,"c":117216.7,"v":94800,"usd":0.80896674}
{"ts":1753157760000,"o":117216.7,"h":117256.1,"l":117150.1,"c":117210,"v":117400,"usd":1.00170925}
{"ts":1753157820000,"o":117210,"h":117206.6,"l":117170,"c":117180,"v":18700,"usd":0.15956079}
{"ts":1753157880000,"o":117180,"h":117206.6,"l":117161.1,"c":117163.6,"v":137100,"usd":1.1700546}
{"ts":1753157940000,"o":117163.6,"h":117212,"l":117130.1,"c":117130.1,"v":305600,"usd":2.60823916}
{"ts":1753158000000,"o":117130.1,"h":117195,"l":117086.8,"c":117195,"v":292700,"usd":2.49916982}
{"ts":1753158060000,"o":117195,"h":117250.9,"l":117171.5,"c":117225.2,"v":232100,"usd":1.98010811}
{"ts":1753158120000,"o":117225.2,"h":117234.8,"l":117160,"c":117160,"v":52000,"usd":0.44368001}
{"ts":1753158180000,"o":117160,"h":117177.3,"l":117120,"c":117120,"v":15300,"usd":0.13058956}
{"ts":1753158240000,"o":117120,"h":117180,"l":117152.4,"c":117180,"v":13100,"usd":0.11181187}
{"ts":1753158300000,"o":117180,"h":117178.1,"l":117019.1,"c":117019.1,"v":285800,"usd":2.44094166}
{"ts":1753158360000,"o":117019.1,"h":117035,"l":116970.7,"c":116970.7,"v":428000,"usd":3.6573962}
{"ts":1753158420000,"o":116970.7,"h":116970.9,"l":116934.4,"c":116940.1,"v":165700,"usd":1.41681697}
{"ts":1753158480000,"o":116940.1,"h":116988.9,"l":116950,"c":116950,"v":136600,"usd":1.16769871}
{"ts":1753158540000,"o":116950,"h":117039.9,"l":116937.9,"c":117039.9,"v":739900,"usd":6.32609851}
{"ts":1753158600000,"o":117039.9,"h":117067.8,"l":117021.5,"c":117067.8,"v":112900,"usd":0.96460229}
{"ts":1753158660000,"o":117067.8,"h":117128.1,"l":117051.1,"c":117128.1,"v":211500,"usd":1.80651196}
{"ts":1753158720000,"o":117128.1,"h":117165.3,"l":117128.2,"c":117165.3,"v":263800,"usd":2.25162354}
{"ts":1753158780000,"o":117165.3,"h":117222.8,"l":117176.6,"c":117221.6,"v":307300,"usd":2.62184652}
{"ts":1753158840000,"o":117221.6,"h":117222.9,"l":117180,"c":117180,"v":6500,"usd":0.05545514}
{"ts":1753158900000,"o":117180,"h":117200,"l":117120,"c":117200,"v":119000,"usd":1.01568325}
{"ts":1753158960000,"o":117200,"h":117240,"l":117190.1,"c":117240,"v":82600,"usd":0.70466142}
{"ts":1753159020000,"o":117240,"h":117353.3,"l":117245.3,"c":117353.3,"v":53900,"usd":0.45949808}
{"ts":1753159080000,"o":117353.3,"h":117393.5,"l":117338.2,"c":117393.5,"v":163300,"usd":1.391469}
{"ts":1753159140000,"o":117393.5,"h":117449.8,"l":117360,"c":117360,"v":365200,"usd":3.11045848}
{"ts":1753159200000,"o":117360,"h":117409.9,"l":117357.1,"c":117372.6,"v":84500,"usd":0.71986133}
{"ts":1753159260000,"o":117372.6,"h":117377.8,"l":117240,"c":117240,"v":113000,"usd":0.96326874}
{"ts":1753159320000,"o":117240,"h":117247.8,"l":117180.1,"c":117180.1,"v":303300,"usd":2.58740702}
{"ts":1753159380000,"o":117180.1,"h":117189.4,"l":117071.7,"c":117110,"v":616800,"usd":5.26661708}
{"ts":1753159440000,"o":117110,"h":117150.8,"l":117040,"c":117040,"v":224600,"usd":1.91779956}
{"ts":1753159500000,"o":117040,"h":117030,"l":116920.1,"c":116950.9,"v":523600,"usd":4.47583455}
{"ts":1753159560000,"o":116950.9,"h":117023.5,"l":116950.8,"c":116982.5,"v":378200,"usd":3.2326948}
{"ts":1753159620000,"o":116982.5,"h":116984.6,"l":116939.2,"c":116970,"v":299200,"usd":2.55782812}
{"ts":1753159680000,"o":116970,"h":117020,"l":116920,"c":116920,"v":253000,"usd":2.16244007}
{"ts":1753159740000,"o":116920,"h":116973.3,"l":116864.1,"c":116940,"v":409900,"usd":3.5066118}
{"ts":1753159800000,"o":116940,"h":116942.1,"l":116850.1,"c":116875.3,"v":254800,"usd":2.1797893}
{"ts":1753159860000,"o":116875.3,"h":116873.3,"l":116808.1,"c":116818.7,"v":463700,"usd":3.96857165}
{"ts":1753159920000,"o":116818.7,"h":116875.6,"l":116805.1,"c":116875.6,"v":345900,"usd":2.96060308}
{"ts":1753159980000,"o":116875.6,"h":116876.3,"l":116821.1,"c":116845,"v":30000,"usd":0.25669434}
{"ts":1753160040000,"o":116845,"h":116875.7,"l":116800.1,"c":116800.1,"v":72500,"usd":0.62043051}
{"ts":1753160100000,"o":116800.1,"h":116844.4,"l":116772.7,"c":116820,"v":658300,"usd":5.63589547}
{"ts":1753160160000,"o":116820,"h":116877.1,"l":116780.2,"c":116877.1,"v":53000,"usd":0.45358164}
{"ts":1753160220000,"o":116877.1,"h":116927.8,"l":116844.4,"c":116844.5,"v":265500,"usd":2.27134322}
{"ts":1753160280000,"o":116844.5,"h":116844.4,"l":116801,"c":116807.4,"v":117100,"usd":1.00230494}
{"ts":1753160340000,"o":116807.4,"h":116849.9,"l":116785.8,"c":116785.8,"v":57700,"usd":0.49394759}
{"ts":1753160400000,"o":116785.8,"h":116813.7,"l":116638.5,"c":116647.3,"v":1433300,"usd":12.27838348}
{"ts":1753160460000,"o":116647.3,"h":116850,"l":116640,"c":116820,"v":636500,"usd":5.45257037}
{"ts":1753160520000,"o":116820,"h":116868.6,"l":116800,"c":116800,"v":474100,"usd":4.05809874}
{"ts":1753160580000,"o":116800,"h":116840,"l":116760.1,"c":116773.4,"v":262200,"usd":2.24463971}
{"ts":1753160640000,"o":116773.4,"h":116819.8,"l":116700.1,"c":116740,"v":566600,"usd":4.8510809}
{"ts":1753160700000,"o":116740,"h":116914.7,"l":116750,"c":116898.4,"v":764500,"usd":6.5427459}
{"ts":1753160760000,"o":116898.4,"h":116882.5,"l":116750.1,"c":116783.7,"v":353700,"usd":3.0275423}
{"ts":1753160820000,"o":116783.7,"h":116954.2,"l":116759.4,"c":116930.4,"v":620100,"usd":5.304627}
{"ts":1753160880000,"o":116930.4,"h":116972.3,"l":116910.1,"c":116910.1,"v":35300,"usd":0.3018651}
{"ts":1753160940000,"o":116910.1,"h":117019.8,"l":116947.1,"c":117019.8,"v":297100,"usd":2.53935256}
{"ts":1753161000000,"o":117019.8,"h":117019.7,"l":116979.9,"c":117012.9,"v":80300,"usd":0.68631858}
{"ts":1753161060000,"o":117012.9,"h":116996.1,"l":116940,"c":116940,"v":65700,"usd":0.56181806}
{"ts":1753161120000,"o":116940,"h":116941.1,"l":116930.1,"c":116930.1,"v":2800,"usd":0.02394575}
{"ts":1753161180000,"o":116930.1,"h":117030.4,"l":116940.1,"c":117027.7,"v":303400,"usd":2.59351379}
{"ts":1753161240000,"o":117027.7,"h":117300,"l":117027.7,"c":117278.9,"v":8026500,"usd":68.5117555}
{"ts":1753161300000,"o":117278.9,"h":117352.2,"l":117227.7,"c":117320.1,"v":1772900,"usd":15.11354788}
{"ts":1753161360000,"o":117320.1,"h":117314,"l":117228.4,"c":117228.4,"v":367000,"usd":3.1292596}
{"ts":1753161420000,"o":117228.4,"h":117264.7,"l":117210,"c":117264.7,"v":181000,"usd":1.54393048}
{"ts":1753161480000,"o":117264.7,"h":117322.2,"l":117267.3,"c":117322.2,"v":316000,"usd":2.69394677}
{"ts":1753161540000,"o":117322.2,"h":117351.9,"l":117328.5,"c":117351.8,"v":233600,"usd":1.9907578}
{"ts":1753161600000,"o":117351.8,"h":117399.9,"l":117346,"c":117399.9,"v":322500,"usd":2.74774903}
{"ts":1753161660000,"o":117399.9,"h":117467.3,"l":117400,"c":117452.6,"v":541300,"usd":4.60947521}
{"ts":1753161720000,"o":117452.6,"h":117452.7,"l":117338.8,"c":117349.2,"v":172600,"usd":1.46971804}
{"ts":1753161780000,"o":117349.2,"h":117372.9,"l":117335.7,"c":117360,"v":156100,"usd":1.33000823}
{"ts":1753161840000,"o":117360,"h":117360,"l":117330.1,"c":117347,"v":87100,"usd":0.74221231}
{"ts":1753161900000,"o":117347,"h":117346.9,"l":117250,"c":117286.5,"v":412400,"usd":3.5160003}
{"ts":1753161960000,"o":117286.5,"h":117340,"l":117286.4,"c":117304.9,"v":278600,"usd":2.37467973}
{"ts":1753162020000,"o":117304.9,"h":117304.9,"l":117260.1,"c":117261.2,"v":155200,"usd":1.323321}
{"ts":1753162080000,"o":117261.2,"h":117283.1,"l":117250.2,"c":117250.2,"v":244100,"usd":2.0815473}
{"ts":1753162140000,"o":117250.2,"h":117280,"l":117220.1,"c":117280,"v":210600,"usd":1.79628153}
{"ts":1753162200000,"o":117280,"h":117292.1,"l":117270.5,"c":117280,"v":157600,"usd":1.34373371}
{"ts":1753162260000,"o":117280,"h":117317.6,"l":117250.1,"c":117250.1,"v":99200,"usd":0.84560896}
{"ts":1753162320000,"o":117250.1,"h":117278.4,"l":117172.6,"c":117197,"v":151000,"usd":1.28790448}
{"ts":1753162380000,"o":117197,"h":117267.8,"l":117174.9,"c":117267.8,"v":399900,"usd":3.41151273}
{"ts":1753162440000,"o":117267.8,"h":117268.9,"l":117240,"c":117240,"v":77900,"usd":0.6643969}
{"ts":1753162500000,"o":117240,"h":117251.2,"l":117190.1,"c":117222.2,"v":136000,"usd":1.16014834}
{"ts":1753162560000,"o":117222.2,"h":117280,"l":117210,"c":117280,"v":56900,"usd":0.48525764}
{"ts":1753162620000,"o":117280,"h":117445,"l":117295.6,"c":117420,"v":1432300,"usd":12.20334297}
{"ts":1753162680000,"o":117420,"h":117419.8,"l":117310.8,"c":117351.9,"v":210600,"usd":1.79468175}
{"ts":1753162740000,"o":117351.9,"h":117370.9,"l":117348.9,"c":117348.9,"v":43400,"usd":0.36978624}
{"ts":1753162800000,"o":117348.9,"h":117365.8,"l":117320,"c":117320,"v":68100,"usd":0.58033126}
{"ts":1753162860000,"o":117320,"h":117320,"l":117279,"c":117320,"v":80700,"usd":0.68795821}
{"ts":1753162920000,"o":117320,"h":117380,"l":117321.6,"c":117340,"v":333000,"usd":2.83748171}
{"ts":1753162980000,"o":117340,"h":117337.8,"l":117290,"c":117290,"v":195300,"usd":1.66469336}
{"ts":1753163040000,"o":117290,"h":117309.6,"l":117250,"c":117250,"v":170700,"usd":1.4555565}
{"ts":1753163100000,"o":117250,"h":117260.9,"l":117203,"c":117215.2,"v":240400,"usd":2.05094153}
{"ts":1753163160000,"o":117215.2,"h":117210,"l":117128.2,"c":117128.2,"v":90100,"usd":0.76894194}
{"ts":1753163220000,"o":117128.2,"h":117186.1,"l":117120.8,"c":117186.1,"v":192000,"usd":1.63872427}
{"ts":1753163280000,"o":117186.1,"h":117218,"l":117140,"c":117140,"v":184700,"usd":1.57592821}
{"ts":1753163340000,"o":117140,"h":117130,"l":117110.1,"c":117119.8,"v":157000,"usd":1.34049248}
{"ts":1753163400000,"o":117119.8,"h":117110,"l":117050,"c":117050,"v":278300,"usd":2.37682031}
{"ts":1753163460000,"o":117050,"h":117100,"l":117040.1,"c":117099.9,"v":217900,"usd":1.86155765}
{"ts":1753163520000,"o":117099.9,"h":117226.7,"l":117080.2,"c":117226.7,"v":310200,"usd":2.64721205}
{"ts":1753163580000,"o":117226.7,"h":117355.6,"l":117219.9,"c":117355.6,"v":348600,"usd":2.97191554}
{"ts":1753163640000,"o":117355.6,"h":117409.9,"l":117301.6,"c":117409.9,"v":329900,"usd":2.81099939}
{"ts":1753163700000,"o":117409.9,"h":117403,"l":117321.2,"c":117327.7,"v":178500,"usd":1.52108807}
{"ts":1753163760000,"o":117327.7,"h":117380,"l":117360,"c":117360,"v":6400,"usd":0.0545249}
{"ts":1753163820000,"o":117360,"h":117409.6,"l":117330,"c":117399.9,"v":452200,"usd":3.85284604}
{"ts":1753163880000,"o":117399.9,"h":117451.3,"l":117380,"c":117380,"v":439800,"usd":3.74549923}
{"ts":1753163940000,"o":117380,"h":117400,"l":117363.1,"c":117400,"v":109400,"usd":0.93201206}
{"ts":1753164000000,"o":117400,"h":117420,"l":117390.9,"c":117420,"v":196100,"usd":1.67036441}
{"ts":1753164060000,"o":117420,"h":117455.8,"l":117430.5,"c":117448.9,"v":216600,"usd":1.84411901}
{"ts":1753164120000,"o":117448.9,"h":117433.7,"l":117370.1,"c":117406.9,"v":297600,"usd":2.53488739}
{"ts":1753164180000,"o":117406.9,"h":117429.5,"l":117390,"c":117420,"v":239800,"usd":2.0425343}
{"ts":1753164240000,"o":117420,"h":117559.9,"l":117440,"c":117549.2,"v":1143400,"usd":9.72941828}
{"ts":1753164300000,"o":117549.2,"h":117569.7,"l":117531.8,"c":117560,"v":200200,"usd":1.70303803}
{"ts":1753164360000,"o":117560,"h":117597.8,"l":117520.1,"c":117520.1,"v":303500,"usd":2.5813936}
{"ts":1753164420000,"o":117520.1,"h":117557.2,"l":117520,"c":117549.9,"v":131800,"usd":1.12128662}
{"ts":1753164480000,"o":117549.9,"h":117597.5,"l":117550,"c":117592.3,"v":136900,"usd":1.16424079}
{"ts":1753164540000,"o":117592.3,"h":117671,"l":117585.4,"c":117640,"v":638500,"usd":5.42846422}
{"ts":1753164600000,"o":117640,"h":117650.5,"l":117616.2,"c":117629.7,"v":322800,"usd":2.74392008}
{"ts":1753164660000,"o":117629.7,"h":117627.7,"l":117575.1,"c":117618.1,"v":134600,"usd":1.14466646}
{"ts":1753164720000,"o":117618.1,"h":117651.3,"l":117619.8,"c":117619.8,"v":382700,"usd":3.25301433}
{"ts":1753164780000,"o":117619.8,"h":117635,"l":117620.5,"c":117629.3,"v":217600,"usd":1.8499485}
{"ts":1753164840000,"o":117629.3,"h":117635.1,"l":117613.2,"c":117613.2,"v":107500,"usd":0.91396966}
{"ts":1753164900000,"o":117613.2,"h":117631.2,"l":117610.1,"c":117616.6,"v":65600,"usd":0.55773632}
{"ts":1753164960000,"o":117616.6,"h":117639.9,"l":117560,"c":117560,"v":60700,"usd":0.51605284}
{"ts":1753165020000,"o":117560,"h":117594.3,"l":117514.3,"c":117528.6,"v":462700,"usd":3.93587791}
{"ts":1753165080000,"o":117528.6,"h":117573.8,"l":117505.9,"c":117559.2,"v":80300,"usd":0.683063}
{"ts":1753165140000,"o":117559.2,"h":117625.6,"l":117550,"c":117625.6,"v":344700,"usd":2.93116036}
{"ts":1753165200000,"o":117625.6,"h":117686.9,"l":117635.1,"c":117686.9,"v":616000,"usd":5.23514251}
{"ts":1753165260000,"o":117686.9,"h":117703.4,"l":117660,"c":117660,"v":85200,"usd":0.72388414}
{"ts":1753165320000,"o":117660,"h":117775.5,"l":117650.3,"c":117762.5,"v":1513800,"usd":12.85804949}
{"ts":1753165380000,"o":117762.5,"h":117755,"l":117700,"c":117754.9,"v":109100,"usd":0.92667992}
{"ts":1753165440000,"o":117754.9,"h":117773.3,"l":117750.1,"c":117757,"v":154500,"usd":1.31200594}
{"ts":1753165500000,"o":117757,"h":117805,"l":117748.9,"c":117748.9,"v":695600,"usd":5.90597293}
{"ts":1753165560000,"o":117748.9,"h":117749,"l":117664.9,"c":117729.9,"v":222700,"usd":1.89212393}
{"ts":1753165620000,"o":117729.9,"h":117739.9,"l":117700.1,"c":117734.6,"v":119000,"usd":1.0109376}
{"ts":1753165680000,"o":117734.6,"h":117780,"l":117740,"c":117780,"v":4200,"usd":0.0356682}
{"ts":1753165740000,"o":117780,"h":117834.5,"l":117791.1,"c":117834.5,"v":89600,"usd":0.76062139}
{"ts":1753165800000,"o":117834.5,"h":117834.6,"l":117792,"c":117807.4,"v":109500,"usd":0.9293293}
{"ts":1753165860000,"o":117807.4,"h":117835,"l":117792.2,"c":117817.2,"v":252100,"usd":2.13977152}
{"ts":1753165920000,"o":117817.2,"h":117864,"l":117800.1,"c":117805.3,"v":476300,"usd":4.0424057}
{"ts":1753165980000,"o":117805.3,"h":117812.6,"l":117700.4,"c":117700.4,"v":175100,"usd":1.48696766}
{"ts":1753166040000,"o":117700.4,"h":117745.7,"l":117680.3,"c":117745.7,"v":21600,"usd":0.18351927}
{"ts":1753166100000,"o":117745.7,"h":117820,"l":117756.8,"c":117819.9,"v":293800,"usd":2.49450683}
{"ts":1753166160000,"o":117819.9,"h":117849.9,"l":117780.1,"c":117840.6,"v":117400,"usd":0.99633344}
{"ts":1753166220000,"o":117840.6,"h":117850,"l":117780.1,"c":117846.3,"v":226900,"usd":1.92558697}
{"ts":1753166280000,"o":117846.3,"h":117842.7,"l":117728.7,"c":117728.7,"v":75200,"usd":0.63847866}
{"ts":1753166340000,"o":117728.7,"h":117740.2,"l":117642.3,"c":117664.9,"v":795200,"usd":6.75758182}
{"ts":1753166400000,"o":117664.9,"h":117715.2,"l":117628.4,"c":117706.6,"v":241100,"usd":2.04915563}
{"ts":1753166460000,"o":117706.6,"h":117739.9,"l":117667.1,"c":117681.9,"v":119900,"usd":1.01864493}
{"ts":1753166520000,"o":117681.9,"h":117692.2,"l":117660.1,"c":117692.2,"v":203200,"usd":1.72691167}
{"ts":1753166580000,"o":117692.2,"h":117700,"l":117636.1,"c":117644,"v":160500,"usd":1.36400759}
{"ts":1753166640000,"o":117644,"h":117658.8,"l":117640,"c":117640.2,"v":129700,"usd":1.10245049}
{"ts":1753166700000,"o":117640.2,"h":117650.1,"l":117622.1,"c":117637.5,"v":439500,"usd":3.7359659}
{"ts":1753166760000,"o":117637.5,"h":117659.8,"l":117614.8,"c":117637.7,"v":317100,"usd":2.69553783}
{"ts":1753166820000,"o":117637.7,"h":117678.5,"l":117634.6,"c":117634.6,"v":123500,"usd":1.04957581}
{"ts":1753166880000,"o":117634.6,"h":117650.9,"l":117563.2,"c":117579.2,"v":440900,"usd":3.74887187}
{"ts":1753166940000,"o":117579.2,"h":117599.6,"l":117562.3,"c":117590.2,"v":194600,"usd":1.65517149}
{"ts":1753167000000,"o":117590.2,"h":117730.4,"l":117599.7,"c":117730.4,"v":257400,"usd":2.18715971}
{"ts":1753167060000,"o":117730.4,"h":117730.5,"l":117693.2,"c":117696.2,"v":425700,"usd":3.61652628}
{"ts":1753167120000,"o":117696.2,"h":117740,"l":117686.1,"c":117740,"v":181600,"usd":1.54283309}
{"ts":1753167180000,"o":117740,"h":117777.1,"l":117750,"c":117770.3,"v":46400,"usd":0.393975}
{"ts":1753167240000,"o":117770.3,"h":117771.3,"l":117686.9,"c":117729.9,"v":307700,"usd":2.61366914}
{"ts":1753167300000,"o":117729.9,"h":117838.9,"l":117718.9,"c":117813.2,"v":421100,"usd":3.57553179}
{"ts":1753167360000,"o":117813.2,"h":117850.6,"l":117744,"c":117839.9,"v":224600,"usd":1.90664032}
{"ts":1753167420000,"o":117839.9,"h":117863.7,"l":117822.6,"c":117835.6,"v":75000,"usd":0.63638716}
{"ts":1753167480000,"o":117835.6,"h":117852.9,"l":117804.8,"c":117845,"v":52500,"usd":0.44555812}
{"ts":1753167540000,"o":117845,"h":117919.8,"l":117860,"c":117919.8,"v":366100,"usd":3.10579909}
{"ts":1753167600000,"o":117919.8,"h":117929,"l":117890,"c":117912.3,"v":516100,"usd":4.37657918}
{"ts":1753167660000,"o":117912.3,"h":117947.4,"l":117886.1,"c":117920.1,"v":160300,"usd":1.3594142}
{"ts":1753167720000,"o":117920.1,"h":118041.2,"l":117926.1,"c":118011.2,"v":1224700,"usd":10.380871}
{"ts":1753167780000,"o":118011.2,"h":118011.3,"l":117842.3,"c":117857.7,"v":214600,"usd":1.81956791}
{"ts":1753167840000,"o":117857.7,"h":117957.6,"l":117846.6,"c":117941.2,"v":290100,"usd":2.46081974}
{"ts":1753167900000,"o":117941.2,"h":118046.1,"l":117918,"c":118046.1,"v":1667300,"usd":14.12860346}
{"ts":1753167960000,"o":118046.1,"h":118100,"l":118011.9,"c":118020.4,"v":337400,"usd":2.85748869}
{"ts":1753168020000,"o":118020.4,"h":118129.8,"l":118019.4,"c":118129.8,"v":1068700,"usd":9.04983412}
{"ts":1753168080000,"o":118129.8,"h":118163,"l":118100,"c":118103.3,"v":400700,"usd":3.39168094}
{"ts":1753168140000,"o":118103.3,"h":118274.2,"l":118102.9,"c":118210,"v":843700,"usd":7.13604765}
{"ts":1753168200000,"o":118210,"h":118245.5,"l":118159.1,"c":118224.7,"v":759400,"usd":6.42367864}
{"ts":1753168260000,"o":118224.7,"h":118300,"l":118180.1,"c":118291.5,"v":953500,"usd":8.06295488}
{"ts":1753168320000,"o":118291.5,"h":118304.1,"l":118255.7,"c":118290,"v":198900,"usd":1.68157194}
{"ts":1753168380000,"o":118290,"h":118300.3,"l":118220.3,"c":118280,"v":467600,"usd":3.95330908}
{"ts":1753168440000,"o":118280,"h":118349.6,"l":118276.8,"c":118334.5,"v":493800,"usd":4.17318022}
{"ts":1753168500000,"o":118334.5,"h":118385.3,"l":118310.1,"c":118385.3,"v":603300,"usd":5.0978442}
{"ts":1753168560000,"o":118385.3,"h":118444.5,"l":118310,"c":118416.5,"v":928100,"usd":7.83863246}
{"ts":1753168620000,"o":118416.5,"h":118429.7,"l":118378.3,"c":118382.5,"v":935800,"usd":7.90301029}
{"ts":1753168680000,"o":118382.5,"h":118384.9,"l":118335.8,"c":118335.8,"v":255100,"usd":2.15530758}
{"ts":1753168740000,"o":118335.8,"h":118417.1,"l":118335.8,"c":118400,"v":306900,"usd":2.5927769}
{"ts":1753168800000,"o":118400,"h":118417.1,"l":118380,"c":118417.1,"v":217900,"usd":1.84047065}
{"ts":1753168860000,"o":118417.1,"h":118497.2,"l":118383.6,"c":118396.7,"v":2412100,"usd":20.36748847}
{"ts":1753168920000,"o":118396.7,"h":118549.6,"l":118383.5,"c":118506.2,"v":739200,"usd":6.23959776}
{"ts":1753168980000,"o":118506.2,"h":118512.2,"l":118453.5,"c":118456.4,"v":266600,"usd":2.25011492}
{"ts":1753169040000,"o":118456.4,"h":118464.9,"l":118463.5,"c":118464.9,"v":45500,"usd":0.38407919}
{"ts":1753169100000,"o":118464.9,"h":118514.8,"l":118465,"c":118514.7,"v":83200,"usd":0.70207725}
{"ts":1753169160000,"o":118514.7,"h":118625.1,"l":118514.8,"c":118615,"v":1023100,"usd":8.62786363}
{"ts":1753169220000,"o":118615,"h":118619.2,"l":118587,"c":118590,"v":334600,"usd":2.82127778}
{"ts":1753169280000,"o":118590,"h":118624.8,"l":118578.6,"c":118623.7,"v":877000,"usd":7.39466835}
{"ts":1753169340000,"o":118623.7,"h":118680,"l":118623.8,"c":118680,"v":520700,"usd":4.38905631}
{"ts":1753169400000,"o":118680,"h":118680,"l":118624.8,"c":118679.1,"v":264100,"usd":2.22571735}
{"ts":1753169460000,"o":118679.1,"h":118680.6,"l":118481.6,"c":118481.7,"v":1244200,"usd":10.48909948}
{"ts":1753169520000,"o":118481.7,"h":118506.5,"l":118365.7,"c":118415.7,"v":943800,"usd":7.96967446}
{"ts":1753169580000,"o":118415.7,"h":118404.9,"l":118353.1,"c":118396,"v":276900,"usd":2.33901114}
{"ts":1753169640000,"o":118396,"h":118399.9,"l":118311.3,"c":118322.9,"v":569300,"usd":4.81018479}
{"ts":1753169700000,"o":118322.9,"h":118359.9,"l":118314.2,"c":118318,"v":212300,"usd":1.79391081}
{"ts":1753169760000,"o":118318,"h":118380.5,"l":118338.8,"c":118380.5,"v":412200,"usd":3.48281018}
{"ts":1753169820000,"o":118380.5,"h":118505.3,"l":118380.5,"c":118464.8,"v":850900,"usd":7.18401459}
{"ts":1753169880000,"o":118464.8,"h":118479.2,"l":118384.7,"c":118384.7,"v":258000,"usd":2.17848549}
{"ts":1753169940000,"o":118384.7,"h":118384.8,"l":118334.8,"c":118374.2,"v":203900,"usd":1.72242196}
{"ts":1753170000000,"o":118374.2,"h":118389.2,"l":118311.5,"c":118311.5,"v":244700,"usd":2.0671921}
{"ts":1753170060000,"o":118311.5,"h":118350,"l":118220.5,"c":118220.6,"v":341100,"usd":2.8834295}
{"ts":1753170120000,"o":118220.6,"h":118299.3,"l":118220.5,"c":118299.3,"v":122700,"usd":1.03783768}
{"ts":1753170180000,"o":118299.3,"h":118298.9,"l":118220.5,"c":118220.5,"v":86000,"usd":0.72730706}
{"ts":1753170240000,"o":118220.5,"h":118284.7,"l":118217.1,"c":118246.2,"v":151500,"usd":1.28145287}
{"ts":1753170300000,"o":118246.2,"h":118295.9,"l":118238.7,"c":118295.9,"v":105000,"usd":0.88801984}
{"ts":1753170360000,"o":118295.9,"h":118310,"l":118260,"c":118260,"v":81200,"usd":0.68647848}
{"ts":1753170420000,"o":118260,"h":118251.9,"l":118211.3,"c":118215.6,"v":228900,"usd":1.93616234}
{"ts":1753170480000,"o":118215.6,"h":118262.1,"l":118217.3,"c":118230,"v":60400,"usd":0.51079315}
{"ts":1753170540000,"o":118230,"h":118279.3,"l":118200,"c":118200,"v":332200,"usd":2.80967443}
{"ts":1753170600000,"o":118200,"h":118208.7,"l":118151.5,"c":118166.3,"v":56200,"usd":0.47554476}
{"ts":1753170660000,"o":118166.3,"h":118242.5,"l":118174,"c":118235.8,"v":124000,"usd":1.04890094}
{"ts":1753170720000,"o":118235.8,"h":118299.8,"l":118186.2,"c":118280.7,"v":980300,"usd":8.29091769}
{"ts":1753170780000,"o":118280.7,"h":118311.2,"l":118190,"c":118190,"v":316200,"usd":2.67400904}
{"ts":1753170840000,"o":118190,"h":118180,"l":118122.3,"c":118140.1,"v":400700,"usd":3.39135018}
{"ts":1753170900000,"o":118140.1,"h":118159.8,"l":118130,"c":118138.5,"v":101300,"usd":0.85744443}
{"ts":1753170960000,"o":118138.5,"h":118145.9,"l":118105,"c":118105,"v":118300,"usd":1.00142966}
{"ts":1753171020000,"o":118105,"h":118105.2,"l":117969.7,"c":117971.5,"v":321100,"usd":2.72083812}
{"ts":1753171080000,"o":117971.5,"h":117999.9,"l":117927.7,"c":117975.5,"v":288400,"usd":2.44500107}
{"ts":1753171140000,"o":117975.5,"h":117995.5,"l":117904.5,"c":117987.6,"v":157300,"usd":1.33383422}
{"ts":1753171200000,"o":117987.6,"h":118082.1,"l":117991.6,"c":118082.1,"v":152900,"usd":1.29545866}
{"ts":1753171260000,"o":118082.1,"h":118096.9,"l":117964.4,"c":117978.8,"v":649000,"usd":5.49746945}
{"ts":1753171320000,"o":117978.8,"h":117968.9,"l":117894.4,"c":117905.3,"v":480900,"usd":4.07782954}
{"ts":1753171380000,"o":117905.3,"h":117959.5,"l":117894.3,"c":117927.1,"v":202200,"usd":1.71429925}
{"ts":1753171440000,"o":117927.1,"h":117926.5,"l":117894.3,"c":117902,"v":93300,"usd":0.7913333}
{"ts":1753171500000,"o":117902,"h":117902,"l":117805,"c":117860,"v":387400,"usd":3.28688468}
{"ts":1753171560000,"o":117860,"h":117840,"l":117743.6,"c":117820.1,"v":377100,"usd":3.20091645}
{"ts":1753171620000,"o":117820.1,"h":117834.3,"l":117758.5,"c":117758.6,"v":134000,"usd":1.13754233}
{"ts":1753171680000,"o":117758.6,"h":117771.9,"l":117620.2,"c":117634.3,"v":932700,"usd":7.92406549}
{"ts":1753171740000,"o":117634.3,"h":117708.7,"l":117628.6,"c":117652.3,"v":366600,"usd":3.11597961}
{"ts":1753171800000,"o":117652.3,"h":117771.3,"l":117640.1,"c":117752.2,"v":511400,"usd":4.34415147}
{"ts":1753171860000,"o":117752.2,"h":117805.6,"l":117640.1,"c":117640.1,"v":545100,"usd":4.62829694}
{"ts":1753171920000,"o":117640.1,"h":117757.9,"l":117630.1,"c":117739.8,"v":311700,"usd":2.64819557}
{"ts":1753171980000,"o":117739.8,"h":117867.6,"l":117753.6,"c":117846.2,"v":501600,"usd":4.25723573}
{"ts":1753172040000,"o":117846.2,"h":117854.2,"l":117740,"c":117790,"v":114200,"usd":0.96973161}
{"ts":1753172100000,"o":117790,"h":117805.8,"l":117740.1,"c":117740.7,"v":322900,"usd":2.74160809}
{"ts":1753172160000,"o":117740.7,"h":117954,"l":117776.2,"c":117953.9,"v":179800,"usd":1.52551356}
{"ts":1753172220000,"o":117953.9,"h":117966,"l":117871.7,"c":117880.1,"v":680700,"usd":5.77156553}
{"ts":1753172280000,"o":117880.1,"h":117880,"l":117697.1,"c":117730.6,"v":672700,"usd":5.71206859}
{"ts":1753172340000,"o":117730.6,"h":117861.3,"l":117708.6,"c":117861.3,"v":355500,"usd":3.01904484}
{"ts":1753172400000,"o":117861.3,"h":117909,"l":117830,"c":117895.4,"v":545900,"usd":4.63196245}
{"ts":1753172460000,"o":117895.4,"h":118029.9,"l":117909.5,"c":118029.9,"v":431600,"usd":3.65857897}
{"ts":1753172520000,"o":118029.9,"h":118083.4,"l":117978.5,"c":117978.5,"v":341600,"usd":2.89389832}
{"ts":1753172580000,"o":117978.5,"h":118020,"l":117908.5,"c":117930,"v":326600,"usd":2.76855169}
{"ts":1753172640000,"o":117930,"h":117959.9,"l":117820,"c":117820,"v":241400,"usd":2.0470377}
{"ts":1753172700000,"o":117820,"h":117836.7,"l":117704.8,"c":117774.6,"v":381700,"usd":3.24200571}
{"ts":1753172760000,"o":117774.6,"h":117779.1,"l":117622,"c":117634.8,"v":584700,"usd":4.96807685}
{"ts":1753172820000,"o":117634.8,"h":117660,"l":117579.5,"c":117660,"v":469500,"usd":3.99197673}
{"ts":1753172880000,"o":117660,"h":117680,"l":117590.1,"c":117657.7,"v":334600,"usd":2.84451196}
{"ts":1753172940000,"o":117657.7,"h":117769.9,"l":117646.2,"c":117751.7,"v":331900,"usd":2.81962622}
{"ts":1753173000000,"o":117751.7,"h":117799.9,"l":117720.2,"c":117772.5,"v":293300,"usd":2.49054351}
{"ts":1753173060000,"o":117772.5,"h":117870,"l":117767.5,"c":117870,"v":213100,"usd":1.80863098}
{"ts":1753173120000,"o":117870,"h":117990.5,"l":117865.7,"c":117990.5,"v":364600,"usd":3.09128527}
{"ts":1753173180000,"o":117990.5,"h":118050,"l":117979.4,"c":118050,"v":275200,"usd":2.33193583}
{"ts":1753173240000,"o":118050,"h":118156.1,"l":118066.1,"c":118090.1,"v":514900,"usd":4.35995194}
{"ts":1753173300000,"o":118090.1,"h":118086.1,"l":118050.3,"c":118060,"v":194700,"usd":1.64884014}
{"ts":1753173360000,"o":118060,"h":118090,"l":118050.1,"c":118090,"v":129700,"usd":1.09847932}
{"ts":1753173420000,"o":118090,"h":118188.6,"l":118090,"c":118179.2,"v":392000,"usd":3.31824619}
{"ts":1753173480000,"o":118179.2,"h":118218.1,"l":118141,"c":118170.5,"v":316200,"usd":2.67531369}
{"ts":1753173540000,"o":118170.5,"h":118238.8,"l":118154.3,"c":118233.2,"v":363300,"usd":3.07391218}
{"ts":1753173600000,"o":118233.2,"h":118248,"l":118204.1,"c":118220,"v":200300,"usd":1.69405695}
{"ts":1753173660000,"o":118220,"h":118244.2,"l":118195.6,"c":118220,"v":155200,"usd":1.31258327}
{"ts":1753173720000,"o":118220,"h":118276,"l":118240,"c":118276,"v":243100,"usd":2.05581553}
{"ts":1753173780000,"o":118276,"h":118330.1,"l":118200,"c":118200,"v":515300,"usd":4.35591944}
{"ts":1753173840000,"o":118200,"h":118219.9,"l":118162.2,"c":118219.9,"v":517100,"usd":4.37502265}
{"ts":1753173900000,"o":118219.9,"h":118219.9,"l":118180,"c":118192.8,"v":64900,"usd":0.54907162}
{"ts":1753173960000,"o":118192.8,"h":118219.9,"l":118180,"c":118180,"v":430600,"usd":3.64255089}
{"ts":1753174020000,"o":118180,"h":118174.6,"l":118120,"c":118174.6,"v":245400,"usd":2.07720232}
{"ts":1753174080000,"o":118174.6,"h":118179.9,"l":118134.5,"c":118165.9,"v":23100,"usd":0.19553053}
{"ts":1753174140000,"o":118165.9,"h":118176.1,"l":118142,"c":118170.6,"v":173900,"usd":1.4717781}
{"ts":1753174200000,"o":118170.6,"h":118171.7,"l":118142.2,"c":118142.2,"v":74600,"usd":0.63137303}
{"ts":1753174260000,"o":118142.2,"h":118240,"l":118180,"c":118240,"v":169900,"usd":1.43725994}
{"ts":1753174320000,"o":118240,"h":118328.6,"l":118240,"c":118327,"v":335200,"usd":2.83434456}
{"ts":1753174380000,"o":118327,"h":118376.8,"l":118310,"c":118333.1,"v":611300,"usd":5.16521129}
{"ts":1753174440000,"o":118333.1,"h":118368.3,"l":118320.7,"c":118368.3,"v":20600,"usd":0.1740643}
{"ts":1753174500000,"o":118368.3,"h":118412.7,"l":118372.7,"c":118392.7,"v":287800,"usd":2.43075127}
{"ts":1753174560000,"o":118392.7,"h":118444.8,"l":118370,"c":118370.1,"v":248400,"usd":2.09760083}
{"ts":1753174620000,"o":118370.1,"h":118409.9,"l":118352.1,"c":118359.4,"v":136200,"usd":1.1503999}
{"ts":1753174680000,"o":118359.4,"h":118359.4,"l":118300,"c":118336.9,"v":286400,"usd":2.42000392}
{"ts":1753174740000,"o":118336.9,"h":118360,"l":118324.7,"c":118360,"v":114800,"usd":0.96997904}
{"ts":1753174800000,"o":118360,"h":118400.5,"l":118369.5,"c":118389.3,"v":154500,"usd":1.30503241}
{"ts":1753174860000,"o":118389.3,"h":118390,"l":118335,"c":118335,"v":95000,"usd":0.80258683}
{"ts":1753174920000,"o":118335,"h":118334.1,"l":118234,"c":118259.9,"v":403900,"usd":3.4145414}
{"ts":1753174980000,"o":118259.9,"h":118338.7,"l":118255.7,"c":118338.7,"v":464000,"usd":3.9223513}
{"ts":1753175040000,"o":118338.7,"h":118337.1,"l":118290,"c":118290,"v":99800,"usd":0.84355985}
{"ts":1753175100000,"o":118290,"h":118280,"l":118234.2,"c":118279.9,"v":387300,"usd":3.27502388}
{"ts":1753175160000,"o":118279.9,"h":118279.9,"l":118249.8,"c":118271.5,"v":201000,"usd":1.6994956}
{"ts":1753175220000,"o":118271.5,"h":118262.9,"l":118183.6,"c":118196.6,"v":347400,"usd":2.938466}
{"ts":1753175280000,"o":118196.6,"h":118221,"l":118180,"c":118180,"v":103800,"usd":0.87814572}
{"ts":1753175340000,"o":118180,"h":118177.2,"l":118144,"c":118157.2,"v":143800,"usd":1.21702653}
{"ts":1753175400000,"o":118157.2,"h":118182.4,"l":118128,"c":118135.8,"v":160900,"usd":1.36180251}
{"ts":1753175460000,"o":118135.8,"h":118170,"l":118138.7,"c":118146,"v":304600,"usd":2.57811923}
{"ts":1753175520000,"o":118146,"h":118190.7,"l":118140,"c":118162.2,"v":207100,"usd":1.75270004}
{"ts":1753175580000,"o":118162.2,"h":118191.9,"l":118160,"c":118166,"v":122700,"usd":1.03821951}
{"ts":1753175640000,"o":118166,"h":118186.7,"l":118160,"c":118169.9,"v":192900,"usd":1.63224768}
{"ts":1753175700000,"o":118169.9,"h":118178,"l":118150,"c":118150,"v":137400,"usd":1.16272847}
{"ts":1753175760000,"o":118150,"h":118157.3,"l":118130,"c":118130,"v":95600,"usd":0.80912531}
{"ts":1753175820000,"o":118130,"h":118130.1,"l":118100,"c":118100,"v":280700,"usd":2.37658435}
{"ts":1753175880000,"o":118100,"h":118090,"l":117943.6,"c":117992.8,"v":1312400,"usd":11.1212627}
{"ts":1753175940000,"o":117992.8,"h":118029.6,"l":117990,"c":117990.1,"v":381500,"usd":3.23288083}
{"ts":1753176000000,"o":117990.1,"h":118039.9,"l":117998.6,"c":118017.1,"v":77700,"usd":0.65830482}
{"ts":1753176060000,"o":118017.1,"h":118059.9,"l":118000,"c":118059.9,"v":88400,"usd":0.7489679}
{"ts":1753176120000,"o":118059.9,"h":118100,"l":118040.3,"c":118070.4,"v":306400,"usd":2.59472629}
{"ts":1753176180000,"o":118070.4,"h":118139.9,"l":118074.6,"c":118106.4,"v":292700,"usd":2.47822648}
{"ts":1753176240000,"o":118106.4,"h":118125.7,"l":118094.1,"c":118105.1,"v":120200,"usd":1.01772463}
{"ts":1753176300000,"o":118105.1,"h":118180,"l":118100.1,"c":118180,"v":440000,"usd":3.72454716}
{"ts":1753176360000,"o":118180,"h":118270.6,"l":118190.2,"c":118235.5,"v":583900,"usd":4.93858369}
{"ts":1753176420000,"o":118235.5,"h":118338.9,"l":118251.7,"c":118338.8,"v":239700,"usd":2.02626714}
{"ts":1753176480000,"o":118338.8,"h":118350.7,"l":118306.6,"c":118350.7,"v":196100,"usd":1.6572538}
{"ts":1753176540000,"o":118350.7,"h":118347.4,"l":118317.2,"c":118327.7,"v":71500,"usd":0.60424815}
{"ts":1753176600000,"o":118327.7,"h":118337.3,"l":118256,"c":118319,"v":84300,"usd":0.71265369}
{"ts":1753176660000,"o":118319,"h":118380,"l":118319.1,"c":118329.3,"v":283200,"usd":2.39259944}
{"ts":1753176720000,"o":118329.3,"h":118449.9,"l":118321.3,"c":118449.9,"v":301100,"usd":2.54276554}
{"ts":1753176780000,"o":118449.9,"h":118477.4,"l":118420,"c":118422,"v":348300,"usd":2.94028259}
{"ts":1753176840000,"o":118422,"h":118468.4,"l":118420,"c":118429.5,"v":79000,"usd":0.66708343}
{"ts":1753176900000,"o":118429.5,"h":118479.9,"l":118440.1,"c":118467.6,"v":32500,"usd":0.27434687}
{"ts":1753176960000,"o":118467.6,"h":118526.2,"l":118467,"c":118520.3,"v":149100,"usd":1.25817399}
{"ts":1753177020000,"o":118520.3,"h":118590,"l":118520,"c":118520,"v":286600,"usd":2.41749022}
{"ts":1753177080000,"o":118520,"h":118551.9,"l":118471.4,"c":118520,"v":168200,"usd":1.4194552}
{"ts":1753177140000,"o":118520,"h":118540,"l":118502.2,"c":118520,"v":28700,"usd":0.24213727}
{"ts":1753177200000,"o":118520,"h":118531.4,"l":118491.9,"c":118521.3,"v":122900,"usd":1.0369033}
{"ts":1753177260000,"o":118521.3,"h":118572.9,"l":118490,"c":118572.9,"v":64700,"usd":0.54584768}
{"ts":1753177320000,"o":118572.9,"h":118598,"l":118566.2,"c":118568,"v":192300,"usd":1.62156395}
{"ts":1753177380000,"o":118568,"h":118619.9,"l":118559.9,"c":118601.7,"v":508900,"usd":4.29134406}
{"ts":1753177440000,"o":118601.7,"h":118598.5,"l":118570,"c":118580,"v":147600,"usd":1.2446173}
{"ts":1753177500000,"o":118580,"h":118659.6,"l":118584,"c":118623.5,"v":296000,"usd":2.49535333}
{"ts":1753177560000,"o":118623.5,"h":118719.9,"l":118596.2,"c":118670.6,"v":2844400,"usd":23.97079987}
{"ts":1753177620000,"o":118670.6,"h":118749.9,"l":118685.7,"c":118735.8,"v":264200,"usd":2.22540187}
{"ts":1753177680000,"o":118735.8,"h":118759.3,"l":118570.1,"c":118570.1,"v":314000,"usd":2.64629416}
{"ts":1753177740000,"o":118570.1,"h":118664,"l":118532.5,"c":118536.1,"v":343700,"usd":2.89828439}
{"ts":1753177800000,"o":118536.1,"h":118572.9,"l":118500.7,"c":118530,"v":340400,"usd":2.87161805}
{"ts":1753177860000,"o":118530,"h":118540,"l":118500.9,"c":118507.4,"v":137800,"usd":1.16251849}
{"ts":1753177920000,"o":118507.4,"h":118599.6,"l":118507.4,"c":118557.3,"v":424300,"usd":3.57856446}
{"ts":1753177980000,"o":118557.3,"h":118576.4,"l":118527.6,"c":118530,"v":216800,"usd":1.82875531}
{"ts":1753178040000,"o":118530,"h":118526.5,"l":118472.4,"c":118472.4,"v":314800,"usd":2.65625692}
{"ts":1753178100000,"o":118472.4,"h":118520.8,"l":118499.9,"c":118519.9,"v":111200,"usd":0.93823961}
{"ts":1753178160000,"o":118519.9,"h":118560.7,"l":118482.2,"c":118560.7,"v":25300,"usd":0.21347069}
{"ts":1753178220000,"o":118560.7,"h":118560.7,"l":118540,"c":118555,"v":107300,"usd":0.90507561}
{"ts":1753178280000,"o":118555,"h":118589.9,"l":118551.8,"c":118556.3,"v":102700,"usd":0.866119}
{"ts":1753178340000,"o":118556.3,"h":118556.3,"l":118477.1,"c":118502.7,"v":230500,"usd":1.944996}
{"ts":1753178400000,"o":118502.7,"h":118545.5,"l":118484,"c":118509.2,"v":314600,"usd":2.65483571}
{"ts":1753178460000,"o":118509.2,"h":118519.9,"l":118480,"c":118496.7,"v":118500,"usd":0.99984859}
{"ts":1753178520000,"o":118496.7,"h":118519.9,"l":118467,"c":118502.7,"v":320700,"usd":2.70672242}
{"ts":1753178580000,"o":118502.7,"h":118543.6,"l":118484.5,"c":118531.1,"v":257800,"usd":2.17507673}
{"ts":1753178640000,"o":118531.1,"h":118553.9,"l":118530.3,"c":118550.2,"v":131000,"usd":1.1051349}
{"ts":1753178700000,"o":118550.2,"h":118620.5,"l":118550.1,"c":118586.3,"v":231800,"usd":1.95443953}
{"ts":1753178760000,"o":118586.3,"h":118590.1,"l":118540,"c":118580,"v":207700,"usd":1.75188956}
{"ts":1753178820000,"o":118580,"h":118587.8,"l":118559.3,"c":118575.7,"v":198100,"usd":1.67073533}
{"ts":1753178880000,"o":118575.7,"h":118579.7,"l":118550,"c":118575.3,"v":41700,"usd":0.35170004}
{"ts":1753178940000,"o":118575.3,"h":118560.8,"l":118500,"c":118522.8,"v":262700,"usd":2.216501}
{"ts":1753179000000,"o":118522.8,"h":118530,"l":118402.5,"c":118435.9,"v":982700,"usd":8.2970683}
{"ts":1753179060000,"o":118435.9,"h":118489.5,"l":118438.3,"c":118457.3,"v":95200,"usd":0.80363972}
{"ts":1753179120000,"o":118457.3,"h":118477.8,"l":118457.3,"c":118457.3,"v":82300,"usd":0.69464909}
{"ts":1753179180000,"o":118457.3,"h":118478.8,"l":118451.7,"c":118478.8,"v":115500,"usd":0.97497986}
{"ts":1753179240000,"o":118478.8,"h":118535.6,"l":118454.1,"c":118535.5,"v":238800,"usd":2.01490628}
{"ts":1753179300000,"o":118535.5,"h":118542,"l":118516,"c":118542,"v":228700,"usd":1.9293806}
{"ts":1753179360000,"o":118542,"h":118575.9,"l":118522.2,"c":118569.1,"v":246300,"usd":2.0777495}
{"ts":1753179420000,"o":118569.1,"h":118584.2,"l":118533.8,"c":118565.1,"v":208700,"usd":1.76019964}
{"ts":1753179480000,"o":118565.1,"h":118589.9,"l":118519.7,"c":118519.7,"v":267000,"usd":2.25193759}
{"ts":1753179540000,"o":118519.7,"h":118583.9,"l":118519.7,"c":118583.9,"v":99100,"usd":0.83614395}
{"ts":1753179600000,"o":118583.9,"h":118640,"l":118583.9,"c":118640,"v":230700,"usd":1.94503728}
{"ts":1753179660000,"o":118640,"h":118639.9,"l":118594.8,"c":118625.7,"v":332000,"usd":2.79892368}
{"ts":1753179720000,"o":118625.7,"h":118639.6,"l":118593.8,"c":118594.6,"v":321800,"usd":2.71298628}
{"ts":1753179780000,"o":118594.6,"h":118599.7,"l":118467.1,"c":118491.4,"v":575300,"usd":4.85355146}
{"ts":1753179840000,"o":118491.4,"h":118509.6,"l":118480.1,"c":118507,"v":19200,"usd":0.16202438}
{"ts":1753179900000,"o":118507,"h":118575.7,"l":118510,"c":118573.1,"v":316000,"usd":2.66506881}
{"ts":1753179960000,"o":118573.1,"h":118587.8,"l":118550,"c":118550,"v":142700,"usd":1.20358485}
{"ts":1753180020000,"o":118550,"h":118560,"l":118520.1,"c":118560,"v":60800,"usd":0.51291228}
{"ts":1753180080000,"o":118560,"h":118600,"l":118539.3,"c":118600,"v":109800,"usd":0.92593473}
{"ts":1753180140000,"o":118600,"h":118619.9,"l":118608.7,"c":118619.9,"v":29100,"usd":0.24534222}
{"ts":1753180200000,"o":118619.9,"h":118629.5,"l":118600.7,"c":118629.5,"v":215400,"usd":1.81606987}
{"ts":1753180260000,"o":118629.5,"h":118757.7,"l":118634.7,"c":118693.4,"v":1776500,"usd":14.96594297}
{"ts":1753180320000,"o":118693.4,"h":118731.7,"l":118650.1,"c":118726.2,"v":382900,"usd":3.22588493}
{"ts":1753180380000,"o":118726.2,"h":118757,"l":118724.6,"c":118753.1,"v":6600,"usd":0.05558699}
{"ts":1753180440000,"o":118753.1,"h":118757.5,"l":118722.7,"c":118722.7,"v":302700,"usd":2.54901141}
{"ts":1753180500000,"o":118722.7,"h":118754.4,"l":118742.7,"c":118742.8,"v":30800,"usd":0.25936549}
{"ts":1753180560000,"o":118742.8,"h":118816.2,"l":118747.3,"c":118789.4,"v":588100,"usd":4.95153753}
{"ts":1753180620000,"o":118789.4,"h":118789.4,"l":118720,"c":118720,"v":194600,"usd":1.63867874}
{"ts":1753180680000,"o":118720,"h":118760,"l":118720.7,"c":118760,"v":110900,"usd":0.93408586}
{"ts":1753180740000,"o":118760,"h":118827.8,"l":118770,"c":118827.8,"v":79700,"usd":0.6707758}
{"ts":1753180800000,"o":118827.8,"h":118840,"l":118820,"c":118839.9,"v":170000,"usd":1.43051607}
{"ts":1753180860000,"o":118839.9,"h":118843.9,"l":118810,"c":118818.4,"v":232900,"usd":1.95997142}
{"ts":1753180920000,"o":118818.4,"h":118834,"l":118822.4,"c":118830.4,"v":4200,"usd":0.03534607}
{"ts":1753180980000,"o":118830.4,"h":118831.5,"l":118800.1,"c":118831.5,"v":72100,"usd":0.6068062}
{"ts":1753181040000,"o":118831.5,"h":118834,"l":118800.1,"c":118834,"v":135400,"usd":1.13952317}
{"ts":1753181100000,"o":118834,"h":118834.1,"l":118816.7,"c":118816.7,"v":31400,"usd":0.26423906}
{"ts":1753181160000,"o":118816.7,"h":118860,"l":118816.7,"c":118835.6,"v":347200,"usd":2.9217375}
{"ts":1753181220000,"o":118835.6,"h":118887.2,"l":118835.6,"c":118870.3,"v":205300,"usd":1.72718829}
{"ts":1753181280000,"o":118870.3,"h":118892.9,"l":118860,"c":118870.1,"v":225700,"usd":1.8984732}
{"ts":1753181340000,"o":118870.1,"h":118887,"l":118776.2,"c":118805.4,"v":1177500,"usd":9.90627352}
{"ts":1753181400000,"o":118805.4,"h":118824.8,"l":118805.4,"c":118813.2,"v":197200,"usd":1.6598107}
{"ts":1753181460000,"o":118813.2,"h":118855.9,"l":118824.9,"c":118850.9,"v":131900,"usd":1.10986982}
{"ts":1753181520000,"o":118850.9,"h":118869.9,"l":118845.2,"c":118845.2,"v":215200,"usd":1.81039774}
{"ts":1753181580000,"o":118845.2,"h":118861.8,"l":118819,"c":118861.8,"v":1018400,"usd":8.57044346}
{"ts":1753181640000,"o":118861.8,"h":118862.8,"l":118840,"c":118845.6,"v":192700,"usd":1.62130524}
{"ts":1753181700000,"o":118845.6,"h":118972.4,"l":118845.7,"c":118926.6,"v":1674000,"usd":14.07753418}
{"ts":1753181760000,"o":118926.6,"h":119029.5,"l":118942.6,"c":118981.4,"v":1450500,"usd":12.19159445}
{"ts":1753181820000,"o":118981.4,"h":119035,"l":118984.1,"c":118993.6,"v":98400,"usd":0.82676194}
{"ts":1753181880000,"o":118993.6,"h":119017.8,"l":118976.4,"c":119002,"v":146700,"usd":1.2326701}
{"ts":1753181940000,"o":119002,"h":119052,"l":118994,"c":119037.8,"v":255200,"usd":2.14377375}
{"ts":1753182000000,"o":119037.8,"h":119057.9,"l":119015.1,"c":119052.3,"v":1047000,"usd":8.79527579}
{"ts":1753182060000,"o":119052.3,"h":119052.6,"l":119010.1,"c":119051,"v":29500,"usd":0.24783685}
{"ts":1753182120000,"o":119051,"h":119058.8,"l":119016.6,"c":119042.9,"v":194800,"usd":1.63631702}
{"ts":1753182180000,"o":119042.9,"h":119052.2,"l":119020,"c":119040.3,"v":109100,"usd":0.91651028}
{"ts":1753182240000,"o":119040.3,"h":119078.3,"l":119034.3,"c":119078.3,"v":196900,"usd":1.65399895}
{"ts":1753182300000,"o":119078.3,"h":119078.4,"l":118998,"c":119010.5,"v":202500,"usd":1.70119179}
{"ts":1753182360000,"o":119010.5,"h":119134.9,"l":119010.6,"c":119133,"v":564200,"usd":4.73723763}
{"ts":1753182420000,"o":119133,"h":119387,"l":119108.8,"c":119238.2,"v":18608900,"usd":156.0564342}
{"ts":1753182480000,"o":119238.2,"h":119243.1,"l":119208,"c":119219.9,"v":183200,"usd":1.53655739}
{"ts":1753182540000,"o":119219.9,"h":119232.1,"l":119190.7,"c":119222,"v":196400,"usd":1.64746421}
{"ts":1753182600000,"o":119222,"h":119222,"l":119020,"c":119031.6,"v":402500,"usd":3.37951417}
{"ts":1753182660000,"o":119031.6,"h":119069.9,"l":119020.1,"c":119050.2,"v":257800,"usd":2.16553344}
{"ts":1753182720000,"o":119050.2,"h":119050,"l":118911,"c":118943.8,"v":1819400,"usd":15.29483564}
{"ts":1753182780000,"o":118943.8,"h":119001.4,"l":118937.8,"c":118989.7,"v":766300,"usd":6.44144545}
{"ts":1753182840000,"o":118989.7,"h":119089.9,"l":118989.7,"c":119089.9,"v":547000,"usd":4.5952228}
{"ts":1753182900000,"o":119089.9,"h":119090,"l":119033.3,"c":119033.3,"v":264600,"usd":2.22201659}
{"ts":1753182960000,"o":119033.3,"h":119114.4,"l":119038,"c":119114.4,"v":87000,"usd":0.73051311}
{"ts":1753183020000,"o":119114.4,"h":119114.9,"l":119090,"c":119100.5,"v":118100,"usd":0.9915508}
{"ts":1753183080000,"o":119100.5,"h":119100.5,"l":119063.3,"c":119082.2,"v":130800,"usd":1.0983856}
{"ts":1753183140000,"o":119082.2,"h":119112.9,"l":119042.5,"c":119112.8,"v":328800,"usd":2.76092524}
{"ts":1753183200000,"o":119112.8,"h":119132.9,"l":119088.5,"c":119122.3,"v":107200,"usd":0.90007389}
{"ts":1753183260000,"o":119122.3,"h":119122.2,"l":119080,"c":119099.1,"v":74600,"usd":0.6264412}
{"ts":1753183320000,"o":119099.1,"h":119099.1,"l":119061,"c":119082.2,"v":205100,"usd":1.72223431}
{"ts":1753183380000,"o":119082.2,"h":119089.9,"l":119067.3,"c":119082.1,"v":153900,"usd":1.29243491}
{"ts":1753183440000,"o":119082.1,"h":119082.1,"l":119035.3,"c":119062.2,"v":200600,"usd":1.68472603}
{"ts":1753183500000,"o":119062.2,"h":119096.1,"l":119037.6,"c":119084.7,"v":467900,"usd":3.92966881}
{"ts":1753183560000,"o":119084.7,"h":119147.5,"l":119073.4,"c":119119.6,"v":354100,"usd":2.97297462}
{"ts":1753183620000,"o":119119.6,"h":119122.8,"l":119078.2,"c":119078.2,"v":45700,"usd":0.38371826}
{"ts":1753183680000,"o":119078.2,"h":119099.4,"l":119058.2,"c":119071.1,"v":156400,"usd":1.31351771}
{"ts":1753183740000,"o":119071.1,"h":119099.9,"l":119070.3,"c":119098.7,"v":428200,"usd":3.59582724}
{"ts":1753183800000,"o":119098.7,"h":119196.8,"l":119100,"c":119196.8,"v":49100,"usd":0.41216556}
{"ts":1753183860000,"o":119196.8,"h":119214,"l":119150.3,"c":119189,"v":205900,"usd":1.72743428}
{"ts":1753183920000,"o":119189,"h":119189.5,"l":119120,"c":119150.6,"v":213000,"usd":1.78752689}
{"ts":1753183980000,"o":119150.6,"h":119160,"l":119102.1,"c":119102.1,"v":252200,"usd":2.11689608}
{"ts":1753184040000,"o":119102.1,"h":119124.2,"l":119078.1,"c":119090,"v":29300,"usd":0.24601283}
{"ts":1753184100000,"o":119090,"h":119125.6,"l":119090,"c":119090,"v":249700,"usd":2.09634168}
{"ts":1753184160000,"o":119090,"h":119154.2,"l":119070.1,"c":119148.7,"v":524000,"usd":4.39956563}
{"ts":1753184220000,"o":119148.7,"h":119157.1,"l":119070.1,"c":119070.1,"v":208700,"usd":1.75208915}
{"ts":1753184280000,"o":119070.1,"h":119076.1,"l":118989.7,"c":118991,"v":389600,"usd":3.2728398}
{"ts":1753184340000,"o":118991,"h":119043.1,"l":119010,"c":119043.1,"v":121400,"usd":1.01984651}
{"ts":1753184400000,"o":119043.1,"h":119079.3,"l":119036.8,"c":119079.3,"v":19200,"usd":0.16128012}
{"ts":1753184460000,"o":119079.3,"h":119117.5,"l":119064.7,"c":119093.6,"v":252500,"usd":2.11996066}
{"ts":1753184520000,"o":119093.6,"h":119144.9,"l":119072.3,"c":119144.9,"v":296800,"usd":2.49199852}
{"ts":1753184580000,"o":119144.9,"h":119209.4,"l":119076.4,"c":119204.6,"v":774300,"usd":6.49680774}
{"ts":1753184640000,"o":119204.6,"h":119204.6,"l":119151,"c":119174.9,"v":233200,"usd":1.95657367}
{"ts":1753184700000,"o":119174.9,"h":119204.6,"l":119177.8,"c":119199.8,"v":86900,"usd":0.72909651}
{"ts":1753184760000,"o":119199.8,"h":119222.4,"l":119166.1,"c":119176.8,"v":154600,"usd":1.29683937}
{"ts":1753184820000,"o":119176.8,"h":119259.9,"l":119208.9,"c":119259.9,"v":129900,"usd":1.08953592}
{"ts":1753184880000,"o":119259.9,"h":119338.5,"l":119259.9,"c":119332.6,"v":1224500,"usd":10.26525185}
{"ts":1753184940000,"o":119332.6,"h":119332.7,"l":119300.1,"c":119303.7,"v":285500,"usd":2.39262079}
{"ts":1753185000000,"o":119303.7,"h":119326,"l":119309.9,"c":119326,"v":39800,"usd":0.33354455}
{"ts":1753185060000,"o":119326,"h":119326,"l":119214.6,"c":119214.6,"v":435600,"usd":3.65191326}
{"ts":1753185120000,"o":119214.6,"h":119279.9,"l":119200,"c":119269.6,"v":109500,"usd":0.9184475}
{"ts":1753185180000,"o":119269.6,"h":119292.2,"l":119272.7,"c":119275.4,"v":89100,"usd":0.74693198}
{"ts":1753185240000,"o":119275.4,"h":119305.3,"l":119265.3,"c":119285.7,"v":240000,"usd":2.0118577}
{"ts":1753185300000,"o":119285.7,"h":119285.8,"l":119255,"c":119257.7,"v":297800,"usd":2.49680362}
{"ts":1753185360000,"o":119257.7,"h":119257.7,"l":119220.4,"c":119250.9,"v":1799700,"usd":15.09441573}
{"ts":1753185420000,"o":119250.9,"h":119279.9,"l":119251,"c":119270.9,"v":79700,"usd":0.66822667}
{"ts":1753185480000,"o":119270.9,"h":119280,"l":119260.1,"c":119279.9,"v":68300,"usd":0.5726637}
{"ts":1753185540000,"o":119279.9,"h":119312,"l":119280,"c":119298.4,"v":504200,"usd":4.226235}
{"ts":1753185600000,"o":119298.4,"h":119298.5,"l":119283.9,"c":119283.9,"v":74500,"usd":0.6245516}
{"ts":1753185660000,"o":119283.9,"h":119324.7,"l":119270.1,"c":119287.4,"v":876600,"usd":7.34806247}
{"ts":1753185720000,"o":119287.4,"h":119282.9,"l":119261.6,"c":119261.6,"v":131100,"usd":1.09907558}
{"ts":1753185780000,"o":119261.6,"h":119261.6,"l":119207.8,"c":119216.6,"v":344100,"usd":2.88562018}
{"ts":1753185840000,"o":119216.6,"h":119245.6,"l":119203,"c":119240,"v":142500,"usd":1.19531864}
{"ts":1753185900000,"o":119240,"h":119340.2,"l":119244,"c":119340.1,"v":777400,"usd":6.51671689}
{"ts":1753185960000,"o":119340.1,"h":119396.2,"l":119324.1,"c":119395.3,"v":364800,"usd":3.05626853}
{"ts":1753186020000,"o":119395.3,"h":119452,"l":119363.3,"c":119385.4,"v":1223000,"usd":10.24124257}
{"ts":1753186080000,"o":119385.4,"h":119399.7,"l":119376.4,"c":119384.9,"v":78200,"usd":0.65503925}
{"ts":1753186140000,"o":119384.9,"h":119384.9,"l":119347.6,"c":119348.1,"v":214900,"usd":1.80040773}
{"ts":1753186200000,"o":119348.1,"h":119348.1,"l":119315.1,"c":119320,"v":75200,"usd":0.63017708}
{"ts":1753186260000,"o":119320,"h":119335,"l":119287.1,"c":119335,"v":236000,"usd":1.97783998}
{"ts":1753186320000,"o":119335,"h":119375.6,"l":119334.9,"c":119375.6,"v":168000,"usd":1.40744958}
{"ts":1753186380000,"o":119375.6,"h":119395.4,"l":119350.3,"c":119386.8,"v":156000,"usd":1.30688455}
{"ts":1753186440000,"o":119386.8,"h":119394,"l":119351,"c":119364.8,"v":118800,"usd":0.995113}
{"ts":1753186500000,"o":119364.8,"h":119400,"l":119368.8,"c":119399.9,"v":44400,"usd":0.37190928}
{"ts":1753186560000,"o":119399.9,"h":119399.9,"l":119347.4,"c":119347.4,"v":321700,"usd":2.69459585}
{"ts":1753186620000,"o":119347.4,"h":119373.9,"l":119340.6,"c":119361.2,"v":94800,"usd":0.79422868}
{"ts":1753186680000,"o":119361.2,"h":119368.9,"l":119350,"c":119350,"v":506300,"usd":4.24157357}
{"ts":1753186740000,"o":119350,"h":119388,"l":119330,"c":119388,"v":1030600,"usd":8.63500985}
{"ts":1753186800000,"o":119388,"h":119395.7,"l":119370.1,"c":119391,"v":69800,"usd":0.5846573}
{"ts":1753186860000,"o":119391,"h":119409,"l":119390,"c":119409,"v":391800,"usd":3.28141128}
{"ts":1753186920000,"o":119409,"h":119409,"l":119380,"c":119381.1,"v":49000,"usd":0.41044986}
{"ts":1753186980000,"o":119381.1,"h":119399.9,"l":119372.4,"c":119389.4,"v":208700,"usd":1.74821462}
{"ts":1753187040000,"o":119389.4,"h":119389.8,"l":119383.3,"c":119383.3,"v":1800,"usd":0.01507709}
{"ts":1753187100000,"o":119383.3,"h":119383.1,"l":119361.3,"c":119383.1,"v":236400,"usd":1.98039577}
{"ts":1753187160000,"o":119383.1,"h":119395.8,"l":119383.2,"c":119395.8,"v":30300,"usd":0.25379781}
{"ts":1753187220000,"o":119395.8,"h":119403.2,"l":119392.2,"c":119402.9,"v":143700,"usd":1.20348799}
{"ts":1753187280000,"o":119402.9,"h":119409,"l":119387.5,"c":119394.6,"v":82300,"usd":0.68925134}
{"ts":1753187340000,"o":119394.6,"h":119400.9,"l":119360,"c":119361.3,"v":102600,"usd":0.85940473}
{"ts":1753187400000,"o":119361.3,"h":119386.3,"l":119360.4,"c":119360.5,"v":94000,"usd":0.78749233}
{"ts":1753187460000,"o":119360.5,"h":119372.4,"l":119340.4,"c":119340.4,"v":442000,"usd":3.70329965}
{"ts":1753187520000,"o":119340.4,"h":119340.4,"l":119252.3,"c":119263,"v":724300,"usd":6.0709118}
{"ts":1753187580000,"o":119263,"h":119260,"l":119182.4,"c":119184.9,"v":402900,"usd":3.37953975}
{"ts":1753187640000,"o":119184.9,"h":119263.1,"l":119170.1,"c":119263.1,"v":300100,"usd":2.51715176}
{"ts":1753187700000,"o":119263.1,"h":119300,"l":119245.2,"c":119300,"v":146000,"usd":1.22418842}
{"ts":1753187760000,"o":119300,"h":119449.9,"l":119310,"c":119449.9,"v":658100,"usd":5.51209054}
{"ts":1753187820000,"o":119449.9,"h":119546.7,"l":119414.4,"c":119538.4,"v":1154000,"usd":9.65686499}
{"ts":1753187880000,"o":119538.4,"h":119557.1,"l":119501,"c":119528.9,"v":539500,"usd":4.51304927}
{"ts":1753187940000,"o":119528.9,"h":119544.3,"l":119488.1,"c":119505.5,"v":362900,"usd":3.03669551}
{"ts":1753188000000,"o":119505.5,"h":119507.9,"l":119446,"c":119484.4,"v":294600,"usd":2.46548058}
{"ts":1753188060000,"o":119484.4,"h":119528.1,"l":119484.4,"c":119528,"v":92400,"usd":0.77312224}
{"ts":1753188120000,"o":119528,"h":119527.5,"l":119505.3,"c":119505.3,"v":100700,"usd":0.84257711}
{"ts":1753188180000,"o":119505.3,"h":119513.3,"l":119500,"c":119500,"v":202600,"usd":1.69526462}
{"ts":1753188240000,"o":119500,"h":119519,"l":119500,"c":119500,"v":220300,"usd":1.84326224}
{"ts":1753188300000,"o":119500,"h":119511.7,"l":119500.1,"c":119511.4,"v":28000,"usd":0.23430888}
{"ts":1753188360000,"o":119511.4,"h":119539.5,"l":119500.1,"c":119539.5,"v":288900,"usd":2.41730305}
{"ts":1753188420000,"o":119539.5,"h":119548.8,"l":119530,"c":119532.3,"v":163700,"usd":1.36938964}
{"ts":1753188480000,"o":119532.3,"h":119572.6,"l":119530.1,"c":119563.9,"v":345000,"usd":2.8856492}
{"ts":1753188540000,"o":119563.9,"h":119546.8,"l":119363.1,"c":119363.1,"v":696700,"usd":5.82869104}
{"ts":1753188600000,"o":119363.1,"h":119416.7,"l":119368.5,"c":119416.7,"v":166300,"usd":1.3930121}
{"ts":1753188660000,"o":119416.7,"h":119439.9,"l":119370,"c":119439.9,"v":27300,"usd":0.22864107}
{"ts":1753188720000,"o":119439.9,"h":119458.7,"l":119420.1,"c":119426.9,"v":156300,"usd":1.30865942}
{"ts":1753188780000,"o":119426.9,"h":119453.1,"l":119420.1,"c":119440,"v":193400,"usd":1.61912894}
{"ts":1753188840000,"o":119440,"h":119440,"l":119429.2,"c":119440,"v":46700,"usd":0.39102464}
{"ts":1753188900000,"o":119440,"h":119549.3,"l":119440,"c":119543.7,"v":850500,"usd":7.116649}
{"ts":1753188960000,"o":119543.7,"h":119543.7,"l":119478.7,"c":119493.6,"v":391500,"usd":3.27537489}
{"ts":1753189020000,"o":119493.6,"h":119493.6,"l":119440.1,"c":119469.2,"v":333800,"usd":2.79395937}
{"ts":1753189080000,"o":119469.2,"h":119479.9,"l":119452.3,"c":119476.8,"v":111300,"usd":0.93160213}
{"ts":1753189140000,"o":119476.8,"h":119445.8,"l":119414.6,"c":119427.9,"v":238400,"usd":1.99609071}
{"ts":1753189200000,"o":119427.9,"h":119440,"l":119410,"c":119440,"v":251800,"usd":2.1086097}
{"ts":1753189260000,"o":119440,"h":119524.9,"l":119450,"c":119519.2,"v":301400,"usd":2.52237414}
{"ts":1753189320000,"o":119519.2,"h":119519.2,"l":119480.1,"c":119508.4,"v":337100,"usd":2.82064648}
{"ts":1753189380000,"o":119508.4,"h":119536.3,"l":119519.9,"c":119527.5,"v":36400,"usd":0.30452891}
{"ts":1753189440000,"o":119527.5,"h":119533.6,"l":119425.8,"c":119425.8,"v":235400,"usd":1.96972195}
{"ts":1753189500000,"o":119425.8,"h":119427.9,"l":119333.8,"c":119376.2,"v":377300,"usd":3.16069109}
{"ts":1753189560000,"o":119376.2,"h":119496.8,"l":119376.2,"c":119456.2,"v":1174500,"usd":9.83583545}
{"ts":1753189620000,"o":119456.2,"h":119622.2,"l":119450.1,"c":119547.1,"v":1447700,"usd":12.11012512}
{"ts":1753189680000,"o":119547.1,"h":119554.5,"l":119476,"c":119476.3,"v":238100,"usd":1.9919552}
{"ts":1753189740000,"o":119476.3,"h":119527.5,"l":119447.2,"c":119500,"v":639800,"usd":5.35472304}
{"ts":1753189800000,"o":119500,"h":119576.3,"l":119509.3,"c":119576.3,"v":305400,"usd":2.5548086}
{"ts":1753189860000,"o":119576.3,"h":119599.4,"l":119486.2,"c":119543.3,"v":786000,"usd":6.57531623}
{"ts":1753189920000,"o":119543.3,"h":119599.3,"l":119520.7,"c":119528.9,"v":401200,"usd":3.35556266}
{"ts":1753189980000,"o":119528.9,"h":119528.9,"l":119449,"c":119464.5,"v":40300,"usd":0.33720052}
{"ts":1753190040000,"o":119464.5,"h":119479.9,"l":119430,"c":119458.9,"v":741200,"usd":6.20526623}
{"ts":1753190100000,"o":119458.9,"h":119480,"l":119440.1,"c":119480,"v":122800,"usd":1.02797647}
{"ts":1753190160000,"o":119480,"h":119499.9,"l":119468.9,"c":119477.3,"v":219400,"usd":1.83615965}
{"ts":1753190220000,"o":119477.3,"h":119477.4,"l":119401,"c":119422.7,"v":196700,"usd":1.64681851}
{"ts":1753190280000,"o":119422.7,"h":119475,"l":119415.9,"c":119475,"v":85700,"usd":0.71754346}
{"ts":1753190340000,"o":119475,"h":119474.9,"l":119361.1,"c":119370.2,"v":436100,"usd":3.65171352}
{"ts":1753190400000,"o":119370.2,"h":119391.4,"l":119340.5,"c":119340.5,"v":106400,"usd":0.89137194}
{"ts":1753190460000,"o":119340.5,"h":119380,"l":119346.7,"c":119380,"v":198400,"usd":1.66210903}
{"ts":1753190520000,"o":119380,"h":119384.7,"l":119311.4,"c":119311.5,"v":446700,"usd":3.74292129}
{"ts":1753190580000,"o":119311.5,"h":119322.1,"l":119254,"c":119256.8,"v":481100,"usd":4.03272915}
{"ts":1753190640000,"o":119256.8,"h":119295.4,"l":119220,"c":119295.4,"v":236300,"usd":1.98123891}
{"ts":1753190700000,"o":119295.4,"h":119384.6,"l":119294.2,"c":119384.6,"v":681600,"usd":5.711089}
{"ts":1753190760000,"o":119384.6,"h":119384.5,"l":119364.2,"c":119364.2,"v":148100,"usd":1.24054429}
{"ts":1753190820000,"o":119364.2,"h":119376.7,"l":119304.7,"c":119304.7,"v":7300,"usd":0.06117441}
{"ts":1753190880000,"o":119304.7,"h":119324,"l":119304.7,"c":119315.4,"v":84700,"usd":0.70993319}
{"ts":1753190940000,"o":119315.4,"h":119360.4,"l":119310.6,"c":119310.7,"v":405100,"usd":3.39473771}
{"ts":1753191000000,"o":119310.7,"h":119356.4,"l":119300.1,"c":119356.4,"v":80700,"usd":0.67638157}
{"ts":1753191060000,"o":119356.4,"h":119373.4,"l":119280,"c":119359.7,"v":211500,"usd":1.77236459}
{"ts":1753191120000,"o":119359.7,"h":119356.9,"l":119213.6,"c":119213.6,"v":301500,"usd":2.52735775}
{"ts":1753191180000,"o":119213.6,"h":119236.8,"l":119014.1,"c":119041.5,"v":1316200,"usd":11.0482191}
{"ts":1753191240000,"o":119041.5,"h":119153.1,"l":118955.2,"c":119123.5,"v":1549700,"usd":13.01854401}
{"ts":1753191300000,"o":119123.5,"h":119170,"l":119083.6,"c":119083.6,"v":341300,"usd":2.86481667}
{"ts":1753191360000,"o":119083.6,"h":119253.9,"l":119014,"c":119245.2,"v":522400,"usd":4.3849664}
{"ts":1753191420000,"o":119245.2,"h":119292.3,"l":119176.5,"c":119250.6,"v":300000,"usd":2.51585013}
{"ts":1753191480000,"o":119250.6,"h":119316.6,"l":119164.8,"c":119164.8,"v":809200,"usd":6.78496193}
{"ts":1753191540000,"o":119164.8,"h":119285.8,"l":119195.8,"c":119285.8,"v":319500,"usd":2.67932363}
{"ts":1753191600000,"o":119285.8,"h":119388.6,"l":119246.4,"c":119356,"v":338300,"usd":2.83533888}
{"ts":1753191660000,"o":119356,"h":119478.2,"l":119357.9,"c":119457.4,"v":120700,"usd":1.01085673}
{"ts":1753191720000,"o":119457.4,"h":119534.9,"l":119450.6,"c":119532.1,"v":470800,"usd":3.9402271}
{"ts":1753191780000,"o":119532.1,"h":119662.9,"l":119493.5,"c":119641,"v":305500,"usd":2.55460237}
{"ts":1753191840000,"o":119641,"h":119726.9,"l":119500.5,"c":119546.3,"v":419200,"usd":3.50290163}
{"ts":1753191900000,"o":119546.3,"h":119608.8,"l":119406,"c":119595,"v":492600,"usd":4.12092967}
{"ts":1753191960000,"o":119595,"h":119595.1,"l":119373.8,"c":119373.8,"v":213900,"usd":1.78972486}
{"ts":1753192020000,"o":119373.8,"h":119386.9,"l":119210,"c":119210,"v":130400,"usd":1.09300835}
{"ts":1753192080000,"o":119210,"h":119240,"l":119168.8,"c":119168.8,"v":270400,"usd":2.26827193}
{"ts":1753192140000,"o":119168.8,"h":119180,"l":119066.2,"c":119066.2,"v":748300,"usd":6.28081528}
{"ts":1753192200000,"o":119066.2,"h":119123.1,"l":119003.4,"c":119003.4,"v":416000,"usd":3.49410682}
{"ts":1753192260000,"o":119003.4,"h":119070,"l":118995,"c":119052.3,"v":391100,"usd":3.28577433}
{"ts":1753192320000,"o":119052.3,"h":119086.4,"l":118825.1,"c":118825.1,"v":1568600,"usd":13.18604765}
{"ts":1753192380000,"o":118825.1,"h":118852.7,"l":118560.1,"c":118612.9,"v":2620700,"usd":22.07877654}
{"ts":1753192440000,"o":118612.9,"h":118650,"l":118529.7,"c":118543.3,"v":1756300,"usd":14.81160817}
{"ts":1753192500000,"o":118543.3,"h":118566.8,"l":118427.6,"c":118428.6,"v":843300,"usd":7.11683477}
{"ts":1753192560000,"o":118428.6,"h":118478.4,"l":118342,"c":118454.1,"v":1693600,"usd":14.30247861}
{"ts":1753192620000,"o":118454.1,"h":118499.6,"l":118385.3,"c":118479.9,"v":1088600,"usd":9.19080819}
{"ts":1753192680000,"o":118479.9,"h":118573.3,"l":118370.1,"c":118376.9,"v":1131900,"usd":9.55655072}
{"ts":1753192740000,"o":118376.9,"h":118418.1,"l":118180.5,"c":118212,"v":3266000,"usd":27.60437864}
{"ts":1753192800000,"o":118212,"h":118299.9,"l":118176.4,"c":118299.9,"v":453600,"usd":3.83691054}
{"ts":1753192860000,"o":118299.9,"h":118299.9,"l":118080.9,"c":118094.5,"v":1202600,"usd":10.18098124}
{"ts":1753192920000,"o":118094.5,"h":118160,"l":118066.1,"c":118087.8,"v":619900,"usd":5.2490815}
{"ts":1753192980000,"o":118087.8,"h":118075.1,"l":117899.3,"c":117933.5,"v":1510000,"usd":12.80010595}
{"ts":1753193040000,"o":117933.5,"h":117961.6,"l":117811.2,"c":117839.6,"v":1328200,"usd":11.26764136}
{"ts":1753193100000,"o":117839.6,"h":117850.4,"l":117494.8,"c":117807.5,"v":18645100,"usd":158.53325843}
{"ts":1753193160000,"o":117807.5,"h":118105,"l":117790.7,"c":118029.9,"v":1441300,"usd":12.21766048}
{"ts":1753193220000,"o":118029.9,"h":118180.4,"l":117990,"c":118154.7,"v":1982700,"usd":16.7896038}
{"ts":1753193280000,"o":118154.7,"h":118262.6,"l":118110.2,"c":118165.6,"v":1647300,"usd":13.93779492}
{"ts":1753193340000,"o":118165.6,"h":118361.4,"l":118186.2,"c":118276.1,"v":1705800,"usd":14.41878464}
{"ts":1753193400000,"o":118276.1,"h":118343.9,"l":118261.1,"c":118301.1,"v":283300,"usd":2.39432005}
{"ts":1753193460000,"o":118301.1,"h":118391.4,"l":118289.9,"c":118389.1,"v":818100,"usd":6.91217}
{"ts":1753193520000,"o":118389.1,"h":118491.6,"l":118351.8,"c":118353.4,"v":1576200,"usd":13.30925682}
{"ts":1753193580000,"o":118353.4,"h":118430,"l":118277.7,"c":118390,"v":317100,"usd":2.6791444}
{"ts":1753193640000,"o":118390,"h":118532.4,"l":118417.2,"c":118532.4,"v":894100,"usd":7.5467869}
{"ts":1753193700000,"o":118532.4,"h":118592,"l":118493.6,"c":118519.9,"v":1022300,"usd":8.62333462}
{"ts":1753193760000,"o":118519.9,"h":118662,"l":118515,"c":118593.2,"v":902300,"usd":7.60763834}
{"ts":1753193820000,"o":118593.2,"h":118669.6,"l":118577.1,"c":118660,"v":1107400,"usd":9.33503484}
{"ts":1753193880000,"o":118660,"h":118661.1,"l":118522.1,"c":118544.1,"v":642000,"usd":5.4128185}
{"ts":1753193940000,"o":118544.1,"h":118549.1,"l":118355,"c":118390,"v":582400,"usd":4.91753007}
{"ts":1753194000000,"o":118390,"h":118419.9,"l":118354,"c":118361.7,"v":268800,"usd":2.27042981}
{"ts":1753194060000,"o":118361.7,"h":118447.5,"l":118299.9,"c":118440.5,"v":437800,"usd":3.69855792}
{"ts":1753194120000,"o":118440.5,"h":118519.9,"l":118420.7,"c":118479.4,"v":211400,"usd":1.78394471}
{"ts":1753194180000,"o":118479.4,"h":118543.4,"l":118410.1,"c":118543.4,"v":251600,"usd":2.12363573}
{"ts":1753194240000,"o":118543.4,"h":118570,"l":118500.7,"c":118570,"v":85700,"usd":0.72297288}
{"ts":1753194300000,"o":118570,"h":118618.8,"l":118382.5,"c":118382.5,"v":472300,"usd":3.98425959}
{"ts":1753194360000,"o":118382.5,"h":118439.9,"l":118260,"c":118399.9,"v":289600,"usd":2.44715739}
{"ts":1753194420000,"o":118399.9,"h":118406.5,"l":118289,"c":118319.9,"v":284100,"usd":2.40021735}
{"ts":1753194480000,"o":118319.9,"h":118396.3,"l":118320,"c":118388.7,"v":188000,"usd":1.58825051}
{"ts":1753194540000,"o":118388.7,"h":118495,"l":118390,"c":118495,"v":272400,"usd":2.29992107}
{"ts":1753194600000,"o":118495,"h":118551.6,"l":118477.9,"c":118551.6,"v":226200,"usd":1.90850319}
{"ts":1753194660000,"o":118551.6,"h":118549.9,"l":118412.5,"c":118519.9,"v":239400,"usd":2.01989492}
{"ts":1753194720000,"o":118519.9,"h":118666.6,"l":118520,"c":118656.3,"v":352100,"usd":2.96822482}
{"ts":1753194780000,"o":118656.3,"h":118630,"l":118520.1,"c":118530,"v":162700,"usd":1.37212399}
{"ts":1753194840000,"o":118530,"h":118684.2,"l":118520.2,"c":118650,"v":290100,"usd":2.4458576}
{"ts":1753194900000,"o":118650,"h":118689.1,"l":118600.3,"c":118660,"v":264500,"usd":2.22934393}
{"ts":1753194960000,"o":118660,"h":118796.9,"l":118630.1,"c":118796.9,"v":454900,"usd":3.83214492}
{"ts":1753195020000,"o":118796.9,"h":118829.1,"l":118715.2,"c":118829.1,"v":598100,"usd":5.0347698}
{"ts":1753195080000,"o":118829.1,"h":118879.9,"l":118668.3,"c":118703.5,"v":542800,"usd":4.56893078}
{"ts":1753195140000,"o":118703.5,"h":118806.1,"l":118720,"c":118720,"v":168700,"usd":1.42039855}
{"ts":1753195200000,"o":118720,"h":118787.4,"l":118733.3,"c":118750,"v":222800,"usd":1.87604414}
{"ts":1753195260000,"o":118750,"h":118758.5,"l":118700.1,"c":118731.4,"v":264500,"usd":2.22780278}
{"ts":1753195320000,"o":118731.4,"h":118815.2,"l":118730.7,"c":118815.2,"v":34700,"usd":0.29219774}
{"ts":1753195380000,"o":118815.2,"h":118825,"l":118784.6,"c":118824.9,"v":297800,"usd":2.50645371}
{"ts":1753195440000,"o":118824.9,"h":118875.9,"l":118777.8,"c":118858.2,"v":254900,"usd":2.14527659}
{"ts":1753195500000,"o":118858.2,"h":118940.6,"l":118851.7,"c":118861.4,"v":238400,"usd":2.00519345}
{"ts":1753195560000,"o":118861.4,"h":119042.2,"l":118861.4,"c":118935.2,"v":265200,"usd":2.22879868}
{"ts":1753195620000,"o":118935.2,"h":118942.7,"l":118800,"c":118800,"v":297900,"usd":2.50565965}
{"ts":1753195680000,"o":118800,"h":118869.9,"l":118679.7,"c":118869.9,"v":465500,"usd":3.91989322}
{"ts":1753195740000,"o":118869.9,"h":118869.9,"l":118788.5,"c":118798,"v":76300,"usd":0.642053}
{"ts":1753195800000,"o":118798,"h":118841.1,"l":118790,"c":118841.1,"v":258800,"usd":2.17830236}
{"ts":1753195860000,"o":118841.1,"h":118849.5,"l":118700,"c":118801.9,"v":3746500,"usd":31.53915866}
{"ts":1753195920000,"o":118801.9,"h":118836.2,"l":118710,"c":118710,"v":431100,"usd":3.62892128}
{"ts":1753195980000,"o":118710,"h":118773.3,"l":118700.1,"c":118738.8,"v":712700,"usd":6.00285379}
{"ts":1753196040000,"o":118738.8,"h":118779.9,"l":118720.1,"c":118779.9,"v":173700,"usd":1.46259248}
{"ts":1753196100000,"o":118779.9,"h":118800,"l":118763.7,"c":118800,"v":80800,"usd":0.68018488}
{"ts":1753196160000,"o":118800,"h":118893.2,"l":118774.1,"c":118893.1,"v":355300,"usd":2.98917323}
{"ts":1753196220000,"o":118893.1,"h":118928.9,"l":118841.9,"c":118904.9,"v":95900,"usd":0.80651179}
{"ts":1753196280000,"o":118904.9,"h":119123.6,"l":118928.9,"c":119110.1,"v":791700,"usd":6.65004969}
{"ts":1753196340000,"o":119110.1,"h":119268,"l":119100,"c":119149.2,"v":821800,"usd":6.89494774}
{"ts":1753196400000,"o":119149.2,"h":119252.8,"l":119146.2,"c":119200,"v":616400,"usd":5.17160926}
{"ts":1753196460000,"o":119200,"h":119235.5,"l":119116.1,"c":119235.5,"v":278300,"usd":2.33518947}
{"ts":1753196520000,"o":119235.5,"h":119230.5,"l":119168.7,"c":119185.6,"v":283400,"usd":2.37783977}
{"ts":1753196580000,"o":119185.6,"h":119247.1,"l":119168.3,"c":119241.7,"v":279000,"usd":2.34015526}
{"ts":1753196640000,"o":119241.7,"h":119259.9,"l":119162.7,"c":119256.2,"v":416200,"usd":3.49087846}
{"ts":1753196700000,"o":119256.2,"h":119313.5,"l":119255.4,"c":119260,"v":689600,"usd":5.78129496}
{"ts":1753196760000,"o":119260,"h":119288.2,"l":119100,"c":119118.5,"v":588700,"usd":4.93942591}
{"ts":1753196820000,"o":119118.5,"h":119205,"l":119139.4,"c":119190,"v":90400,"usd":0.75841782}
{"ts":1753196880000,"o":119190,"h":119262,"l":119160,"c":119250.2,"v":61000,"usd":0.51186978}
{"ts":1753196940000,"o":119250.2,"h":119266,"l":119203.9,"c":119263.4,"v":205500,"usd":1.72337036}
{"ts":1753197000000,"o":119263.4,"h":119313.4,"l":119246.5,"c":119313.4,"v":450100,"usd":3.77278366}
{"ts":1753197060000,"o":119313.4,"h":119313.3,"l":119260.1,"c":119300,"v":329600,"usd":2.7631183}
{"ts":1753197120000,"o":119300,"h":119309.9,"l":119157.5,"c":119172.6,"v":153700,"usd":1.28934164}
{"ts":1753197180000,"o":119172.6,"h":119210,"l":119112.3,"c":119210,"v":310300,"usd":2.60433179}
{"ts":1753197240000,"o":119210,"h":119216,"l":119165,"c":119193.6,"v":174700,"usd":1.46581074}
{"ts":1753197300000,"o":119193.6,"h":119325.7,"l":119181.9,"c":119322.1,"v":434000,"usd":3.63779758}
{"ts":1753197360000,"o":119322.1,"h":119318.6,"l":119219.1,"c":119234.3,"v":115800,"usd":0.97080987}
{"ts":1753197420000,"o":119234.3,"h":119261.5,"l":119160,"c":119160.3,"v":121700,"usd":1.02096979}
{"ts":1753197480000,"o":119160.3,"h":119188.7,"l":119142.2,"c":119188.1,"v":62700,"usd":0.52615784}
{"ts":1753197540000,"o":119188.1,"h":119262.3,"l":119171.3,"c":119200.2,"v":220800,"usd":1.85186096}
{"ts":1753197600000,"o":119200.2,"h":119290.1,"l":119176.1,"c":119290.1,"v":144900,"usd":1.21501009}
{"ts":1753197660000,"o":119290.1,"h":119299.9,"l":119000,"c":119008.8,"v":606600,"usd":5.09155267}
{"ts":1753197720000,"o":119008.8,"h":119150.5,"l":119026,"c":119150.5,"v":299000,"usd":2.51083222}
{"ts":1753197780000,"o":119150.5,"h":119223.2,"l":119133.4,"c":119223.2,"v":206000,"usd":1.72870976}
{"ts":1753197840000,"o":119223.2,"h":119259.9,"l":119122.1,"c":119160,"v":317000,"usd":2.65919928}
{"ts":1753197900000,"o":119160,"h":119188.8,"l":119057.8,"c":119066.6,"v":179500,"usd":1.50697648}
{"ts":1753197960000,"o":119066.6,"h":119104.1,"l":119000.2,"c":119005.2,"v":294100,"usd":2.4702465}
{"ts":1753198020000,"o":119005.2,"h":119018,"l":118937.3,"c":119000,"v":415000,"usd":3.48795437}
{"ts":1753198080000,"o":119000,"h":119071.9,"l":118990.1,"c":119030,"v":286300,"usd":2.40510327}
{"ts":1753198140000,"o":119030,"h":119055.9,"l":119008.4,"c":119040.6,"v":81200,"usd":0.68207853}
{"ts":1753198200000,"o":119040.6,"h":119037.4,"l":118979,"c":119037.3,"v":355500,"usd":2.98719903}
{"ts":1753198260000,"o":119037.3,"h":119040,"l":118975.1,"c":118975.1,"v":93900,"usd":0.78891675}
{"ts":1753198320000,"o":118975.1,"h":118968.3,"l":118834.5,"c":118842.2,"v":852500,"usd":7.17005282}
{"ts":1753198380000,"o":118842.2,"h":118928.2,"l":118843.9,"c":118927.8,"v":208300,"usd":1.7525711}
{"ts":1753198440000,"o":118927.8,"h":119115.1,"l":118940,"c":119098.9,"v":565900,"usd":4.75337387}
{"ts":1753198500000,"o":119098.9,"h":119334.9,"l":119115.1,"c":119310.1,"v":600700,"usd":5.0373779}
{"ts":1753198560000,"o":119310.1,"h":119300,"l":119153.7,"c":119206.7,"v":167500,"usd":1.40519846}
{"ts":1753198620000,"o":119206.7,"h":119261.6,"l":119200,"c":119216.5,"v":105800,"usd":0.88742011}
{"ts":1753198680000,"o":119216.5,"h":119279.9,"l":119190.7,"c":119277.5,"v":93700,"usd":0.78581278}
{"ts":1753198740000,"o":119277.5,"h":119279.9,"l":119200.1,"c":119213.9,"v":353900,"usd":2.96802704}
{"ts":1753198800000,"o":119213.9,"h":119212.1,"l":119174.5,"c":119199.9,"v":545500,"usd":4.57669402}
{"ts":1753198860000,"o":119199.9,"h":119180,"l":119078,"c":119094.3,"v":168200,"usd":1.41241548}
{"ts":1753198920000,"o":119094.3,"h":119198.1,"l":119067,"c":119193,"v":119600,"usd":1.00377333}
{"ts":1753198980000,"o":119193,"h":119227.5,"l":119178.9,"c":119185,"v":171900,"usd":1.44227054}
{"ts":1753199040000,"o":119185,"h":119164.4,"l":119040,"c":119108.5,"v":258600,"usd":2.17110958}
{"ts":1753199100000,"o":119108.5,"h":119108.4,"l":118974.4,"c":119030,"v":390100,"usd":3.27756713}
{"ts":1753199160000,"o":119030,"h":119079.9,"l":118991.3,"c":119079.9,"v":155900,"usd":1.30990416}
{"ts":1753199220000,"o":119079.9,"h":119099.9,"l":119040,"c":119099.9,"v":30600,"usd":0.25693293}
{"ts":1753199280000,"o":119099.9,"h":119199.9,"l":119055.6,"c":119199.8,"v":65100,"usd":0.5465771}
{"ts":1753199340000,"o":119199.8,"h":119215.8,"l":119146.8,"c":119199.1,"v":73400,"usd":0.61575721}
{"ts":1753199400000,"o":119199.1,"h":119216.1,"l":119190,"c":119190,"v":277600,"usd":2.32875824}
{"ts":1753199460000,"o":119190,"h":119210.5,"l":119056.7,"c":119095.2,"v":164000,"usd":1.3764804}
{"ts":1753199520000,"o":119095.2,"h":119171.1,"l":119128.3,"c":119130,"v":150500,"usd":1.26326458}
{"ts":1753199580000,"o":119130,"h":119178.1,"l":119077.6,"c":119077.6,"v":226900,"usd":1.90427864}
{"ts":1753199640000,"o":119077.6,"h":119092.5,"l":119060,"c":119092.4,"v":72800,"usd":0.61141009}
{"ts":1753199700000,"o":119092.4,"h":119101.7,"l":119060,"c":119092.5,"v":109700,"usd":0.92115797}
{"ts":1753199760000,"o":119092.5,"h":119161.5,"l":119089.7,"c":119089.7,"v":117400,"usd":0.98545857}
{"ts":1753199820000,"o":119089.7,"h":119089.9,"l":119020.3,"c":119020.3,"v":74600,"usd":0.62649424}
{"ts":1753199880000,"o":119020.3,"h":119060,"l":119008.8,"c":119059.9,"v":281800,"usd":2.36764079}
{"ts":1753199940000,"o":119059.9,"h":119062.6,"l":119030,"c":119030,"v":219900,"usd":1.84705496}
{"ts":1753200000000,"o":119030,"h":119070,"l":119020.1,"c":119060,"v":169800,"usd":1.42620847}
{"ts":1753200060000,"o":119060,"h":119079.5,"l":119001.1,"c":119010.1,"v":417200,"usd":3.50459572}
{"ts":1753200120000,"o":119010.1,"h":119010,"l":118960.1,"c":118967.6,"v":342800,"usd":2.88111235}
{"ts":1753200180000,"o":118967.6,"h":118976.2,"l":118900,"c":118922.5,"v":360100,"usd":3.02798273}
{"ts":1753200240000,"o":118922.5,"h":119127.7,"l":118939.9,"c":119127.7,"v":472800,"usd":3.97189358}
{"ts":1753200300000,"o":119127.7,"h":119210.6,"l":119111.4,"c":119200,"v":233500,"usd":1.95923265}
{"ts":1753200360000,"o":119200,"h":119203.6,"l":119138.7,"c":119158.4,"v":194800,"usd":1.63461457}
{"ts":1753200420000,"o":119158.4,"h":119210.4,"l":119150,"c":119189.1,"v":93600,"usd":0.78534753}
{"ts":1753200480000,"o":119189.1,"h":119300,"l":119193.5,"c":119270.2,"v":491200,"usd":4.11932759}
{"ts":1753200540000,"o":119270.2,"h":119292,"l":119226.1,"c":119280,"v":46400,"usd":0.38903985}
{"ts":1753200600000,"o":119280,"h":119292,"l":119262.5,"c":119292,"v":37900,"usd":0.31770875}
{"ts":1753200660000,"o":119292,"h":119414.4,"l":119300,"c":119368.3,"v":574700,"usd":4.81471281}
{"ts":1753200720000,"o":119368.3,"h":119370.7,"l":119271.6,"c":119280,"v":371200,"usd":3.11082715}
{"ts":1753200780000,"o":119280,"h":119329.2,"l":119264.5,"c":119297,"v":75700,"usd":0.63446304}
{"ts":1753200840000,"o":119297,"h":119356.8,"l":119302.7,"c":119356.8,"v":150300,"usd":1.25968742}
{"ts":1753200900000,"o":119356.8,"h":119396.6,"l":119344.9,"c":119379.2,"v":119000,"usd":0.99691919}
{"ts":1753200960000,"o":119379.2,"h":119500,"l":119378.7,"c":119478,"v":625000,"usd":5.23304632}
{"ts":1753201020000,"o":119478,"h":119493.8,"l":119413.5,"c":119445,"v":314500,"usd":2.63276765}
{"ts":1753201080000,"o":119445,"h":119527.2,"l":119455.8,"c":119498.7,"v":1081500,"usd":9.05011172}
{"ts":1753201140000,"o":119498.7,"h":119532.8,"l":119470.4,"c":119495.9,"v":185600,"usd":1.55295295}
{"ts":1753201200000,"o":119495.9,"h":119493.2,"l":119357.1,"c":119440,"v":683100,"usd":5.71983585}
{"ts":1753201260000,"o":119440,"h":119449.4,"l":119354.7,"c":119449.4,"v":375500,"usd":3.14600754}
{"ts":1753201320000,"o":119449.4,"h":119425.4,"l":119360,"c":119360.9,"v":37100,"usd":0.31077834}
{"ts":1753201380000,"o":119360.9,"h":119367.2,"l":119253,"c":119256.7,"v":361100,"usd":3.02642785}
{"ts":1753201440000,"o":119256.7,"h":119306.8,"l":119246.7,"c":119287.4,"v":368500,"usd":3.08968528}
{"ts":1753201500000,"o":119287.4,"h":119303,"l":119270,"c":119276.9,"v":28200,"usd":0.2363914}
{"ts":1753201560000,"o":119276.9,"h":119288.8,"l":119100.1,"c":119100.1,"v":454300,"usd":3.81107529}
{"ts":1753201620000,"o":119100.1,"h":119129.5,"l":119072.2,"c":119129.2,"v":347700,"usd":2.91974088}
{"ts":1753201680000,"o":119129.2,"h":119175.9,"l":119125.4,"c":119140.1,"v":184900,"usd":1.55176042}
{"ts":1753201740000,"o":119140.1,"h":119142.4,"l":119090.1,"c":119136.3,"v":391400,"usd":3.28577109}
{"ts":1753201800000,"o":119136.3,"h":119199.4,"l":119121.1,"c":119199.4,"v":124800,"usd":1.04746243}
{"ts":1753201860000,"o":119199.4,"h":119290.9,"l":119177.8,"c":119279.6,"v":116500,"usd":0.97719618}
{"ts":1753201920000,"o":119279.6,"h":119270.6,"l":119180.5,"c":119180.5,"v":137700,"usd":1.15468321}
{"ts":1753201980000,"o":119180.5,"h":119199.9,"l":119100,"c":119100,"v":54100,"usd":0.45402439}
{"ts":1753202040000,"o":119100,"h":119159.9,"l":119116.9,"c":119120.1,"v":72600,"usd":0.60935083}
{"ts":1753202100000,"o":119120.1,"h":119200.8,"l":119110.1,"c":119186.7,"v":252500,"usd":2.11966975}
{"ts":1753202160000,"o":119186.7,"h":119234.8,"l":119171.6,"c":119188.1,"v":73100,"usd":0.61334182}
{"ts":1753202220000,"o":119188.1,"h":119170,"l":119120,"c":119120,"v":32000,"usd":0.26859741}
{"ts":1753202280000,"o":119120,"h":119150,"l":119110,"c":119148.7,"v":39800,"usd":0.33408472}
{"ts":1753202340000,"o":119148.7,"h":119181.6,"l":119131.9,"c":119176.2,"v":71200,"usd":0.59753242}
{"ts":1753202400000,"o":119176.2,"h":119195.9,"l":119121,"c":119121,"v":38800,"usd":0.32557366}
{"ts":1753202460000,"o":119121,"h":119156.9,"l":119050,"c":119050,"v":133600,"usd":1.12184601}
{"ts":1753202520000,"o":119050,"h":119040.5,"l":118900.3,"c":118956.2,"v":759700,"usd":6.38628546}
{"ts":1753202580000,"o":118956.2,"h":118956.1,"l":118880.1,"c":118954.1,"v":534800,"usd":4.49752074}
{"ts":1753202640000,"o":118954.1,"h":119090.9,"l":118946.3,"c":119048.8,"v":259800,"usd":2.18305907}
{"ts":1753202700000,"o":119048.8,"h":119083.6,"l":119035.8,"c":119065,"v":123100,"usd":1.03397496}
{"ts":1753202760000,"o":119065,"h":119050,"l":118960,"c":118960,"v":54600,"usd":0.45874067}
{"ts":1753202820000,"o":118960,"h":118969.2,"l":118909.9,"c":118909.9,"v":186200,"usd":1.56555467}
{"ts":1753202880000,"o":118909.9,"h":118960,"l":118904.1,"c":118940,"v":69200,"usd":0.58187748}
{"ts":1753202940000,"o":118940,"h":118946.2,"l":118919.8,"c":118919.8,"v":133600,"usd":1.12336463}
{"ts":1753203000000,"o":118919.8,"h":118910,"l":118880,"c":118900,"v":44600,"usd":0.37512272}
{"ts":1753203060000,"o":118900,"h":118908.6,"l":118834.8,"c":118861.3,"v":794200,"usd":6.68136906}
{"ts":1753203120000,"o":118861.3,"h":118860,"l":118762.2,"c":118846.1,"v":729000,"usd":6.13546988}
{"ts":1753203180000,"o":118846.1,"h":118884.6,"l":118837.4,"c":118845.6,"v":272500,"usd":2.29273417}
{"ts":1753203240000,"o":118845.6,"h":118857.4,"l":118798.4,"c":118850,"v":155000,"usd":1.30426909}
{"ts":1753203300000,"o":118850,"h":118878.1,"l":118851.1,"c":118860,"v":164600,"usd":1.38475771}
{"ts":1753203360000,"o":118860,"h":118903.8,"l":118860.1,"c":118871.9,"v":82900,"usd":0.69734001}
{"ts":1753203420000,"o":118871.9,"h":118899.4,"l":118832.6,"c":118880,"v":128700,"usd":1.08268156}
{"ts":1753203480000,"o":118880,"h":118880,"l":118830,"c":118830,"v":137500,"usd":1.15676687}
{"ts":1753203540000,"o":118830,"h":118844.9,"l":118793.1,"c":118844.9,"v":139300,"usd":1.17235249}
{"ts":1753203600000,"o":118844.9,"h":118879.9,"l":118830.1,"c":118830.1,"v":123900,"usd":1.04243959}
{"ts":1753203660000,"o":118830.1,"h":118830,"l":118783.1,"c":118797.5,"v":161500,"usd":1.35920529}
{"ts":1753203720000,"o":118797.5,"h":118840,"l":118750.1,"c":118840,"v":528300,"usd":4.44778918}
{"ts":1753203780000,"o":118840,"h":118864.3,"l":118820,"c":118820,"v":92700,"usd":0.78003657}
{"ts":1753203840000,"o":118820,"h":118860.2,"l":118803.9,"c":118860.1,"v":108200,"usd":0.91044263}
{"ts":1753203900000,"o":118860.1,"h":118920,"l":118830.1,"c":118920,"v":174300,"usd":1.46603007}
{"ts":1753203960000,"o":118920,"h":118976.4,"l":118907.1,"c":118907.1,"v":438100,"usd":3.68274101}
{"ts":1753204020000,"o":118907.1,"h":118906,"l":118847.1,"c":118865.7,"v":136500,"usd":1.14816623}
{"ts":1753204080000,"o":118865.7,"h":118874.9,"l":118846.3,"c":118846.3,"v":173400,"usd":1.45887764}
{"ts":1753204140000,"o":118846.3,"h":118876.8,"l":118840.1,"c":118876.8,"v":110700,"usd":0.93131047}
{"ts":1753204200000,"o":118876.8,"h":118899.9,"l":118830,"c":118830,"v":117000,"usd":0.98430731}
{"ts":1753204260000,"o":118830,"h":118810,"l":118607.6,"c":118759.9,"v":1798600,"usd":15.1553837}
{"ts":1753204320000,"o":118759.9,"h":118763.2,"l":118578.1,"c":118582.9,"v":833300,"usd":7.02057682}
{"ts":1753204380000,"o":118582.9,"h":118640.5,"l":118568.1,"c":118568.1,"v":260700,"usd":2.19785997}
{"ts":1753204440000,"o":118568.1,"h":118720.6,"l":118534,"c":118710.3,"v":801500,"usd":6.75776968}
{"ts":1753204500000,"o":118710.3,"h":118739.9,"l":118669.1,"c":118669.1,"v":164500,"usd":1.38568976}
{"ts":1753204560000,"o":118669.1,"h":118778.7,"l":118700,"c":118778.7,"v":137700,"usd":1.15939948}
{"ts":1753204620000,"o":118778.7,"h":118839.9,"l":118689.7,"c":118689.7,"v":812700,"usd":6.84165725}
{"ts":1753204680000,"o":118689.7,"h":118759,"l":118680,"c":118680,"v":91100,"usd":0.76738117}
{"ts":1753204740000,"o":118680,"h":118788,"l":118685.7,"c":118788,"v":86800,"usd":0.73096708}
{"ts":1753204800000,"o":118788,"h":118811.5,"l":118725.1,"c":118763,"v":208700,"usd":1.75714}
{"ts":1753204860000,"o":118763,"h":118808.6,"l":118759.2,"c":118785.2,"v":318600,"usd":2.68174957}
{"ts":1753204920000,"o":118785.2,"h":118836.7,"l":118720.1,"c":118736.9,"v":310500,"usd":2.61354932}
{"ts":1753204980000,"o":118736.9,"h":118843.6,"l":118757.6,"c":118843.6,"v":374200,"usd":3.14982143}
{"ts":1753205040000,"o":118843.6,"h":118898.7,"l":118833.3,"c":118887.2,"v":113600,"usd":0.95559695}
{"ts":1753205100000,"o":118887.2,"h":118888.5,"l":118867.8,"c":118876.7,"v":223700,"usd":1.88165236}
{"ts":1753205160000,"o":118876.7,"h":118898.9,"l":118816.5,"c":118816.5,"v":265400,"usd":2.23240561}
{"ts":1753205220000,"o":118816.5,"h":118859.9,"l":118816.4,"c":118825.1,"v":125600,"usd":1.05683183}
{"ts":1753205280000,"o":118825.1,"h":118837.4,"l":118750.1,"c":118790,"v":412200,"usd":3.46981062}
{"ts":1753205340000,"o":118790,"h":118885,"l":118793.2,"c":118885,"v":341700,"usd":2.875511}
{"ts":1753205400000,"o":118885,"h":118888.9,"l":118850.1,"c":118869.7,"v":208000,"usd":1.7495518}
{"ts":1753205460000,"o":118869.7,"h":118939,"l":118843,"c":118939,"v":547600,"usd":4.60557009}
{"ts":1753205520000,"o":118939,"h":118949.7,"l":118850,"c":118861.7,"v":727900,"usd":6.12090073}
{"ts":1753205580000,"o":118861.7,"h":118925,"l":118830.1,"c":118925,"v":316700,"usd":2.66442108}
{"ts":1753205640000,"o":118925,"h":119050,"l":118940,"c":118982.7,"v":960100,"usd":8.06787277}
{"ts":1753205700000,"o":118982.7,"h":119029.9,"l":118967.3,"c":118980,"v":414000,"usd":3.47915459}
{"ts":1753205760000,"o":118980,"h":119138.7,"l":118991.4,"c":119113.2,"v":307100,"usd":2.57896702}
{"ts":1753205820000,"o":119113.2,"h":119286.4,"l":119130.7,"c":119281.9,"v":950100,"usd":7.9694621}
{"ts":1753205880000,"o":119281.9,"h":119346.3,"l":119257.9,"c":119310.2,"v":489600,"usd":4.10427842}
{"ts":1753205940000,"o":119310.2,"h":119330,"l":119290,"c":119330,"v":368000,"usd":3.08419862}
{"ts":1753206000000,"o":119330,"h":119369.3,"l":119297,"c":119338.1,"v":297900,"usd":2.49578597}
{"ts":1753206060000,"o":119338.1,"h":119324.1,"l":119228.5,"c":119290.1,"v":893500,"usd":7.49142403}
{"ts":1753206120000,"o":119290.1,"h":119299.7,"l":119139.5,"c":119152.5,"v":483000,"usd":4.05043827}
{"ts":1753206180000,"o":119152.5,"h":119280,"l":119160.7,"c":119271.2,"v":131700,"usd":1.10453265}
{"ts":1753206240000,"o":119271.2,"h":119357.9,"l":119271.3,"c":119324.2,"v":429500,"usd":3.59915456}
{"ts":1753206300000,"o":119324.2,"h":119314.5,"l":119228.3,"c":119260,"v":599800,"usd":5.02827956}
{"ts":1753206360000,"o":119260,"h":119312.7,"l":119202,"c":119270,"v":190100,"usd":1.59383296}
{"ts":1753206420000,"o":119270,"h":119307,"l":119211.3,"c":119211.4,"v":221900,"usd":1.86018439}
{"ts":1753206480000,"o":119211.4,"h":119279.9,"l":119200.1,"c":119233.6,"v":146700,"usd":1.23042306}
{"ts":1753206540000,"o":119233.6,"h":119275,"l":119188,"c":119251.5,"v":179400,"usd":1.50479013}
{"ts":1753206600000,"o":119251.5,"h":119244.5,"l":119180,"c":119180,"v":108300,"usd":0.90840858}
{"ts":1753206660000,"o":119180,"h":119253.9,"l":119186.7,"c":119248.4,"v":111700,"usd":0.9369741}
{"ts":1753206720000,"o":119248.4,"h":119280,"l":119250.3,"c":119254.9,"v":4300,"usd":0.03605679}
{"ts":1753206780000,"o":119254.9,"h":119269.5,"l":119240.1,"c":119254.2,"v":49900,"usd":0.41847247}
{"ts":1753206840000,"o":119254.2,"h":119279.8,"l":119250.6,"c":119266,"v":236000,"usd":1.97884654}
{"ts":1753206900000,"o":119266,"h":119360,"l":119258.5,"c":119330,"v":661600,"usd":5.54441}
{"ts":1753206960000,"o":119330,"h":119351.9,"l":119273.7,"c":119321.9,"v":221400,"usd":1.85536702}
{"ts":1753207020000,"o":119321.9,"h":119358.1,"l":119281.3,"c":119290,"v":690300,"usd":5.78410581}
{"ts":1753207080000,"o":119290,"h":119352.5,"l":119295.4,"c":119344.8,"v":599400,"usd":5.02330047}
{"ts":1753207140000,"o":119344.8,"h":119353,"l":119300.1,"c":119315.2,"v":198700,"usd":1.6650914}
{"ts":1753207200000,"o":119315.2,"h":119359.9,"l":119339.9,"c":119340,"v":39600,"usd":0.33181462}
{"ts":1753207260000,"o":119340,"h":119356.8,"l":119335.7,"c":119352.2,"v":27800,"usd":0.23293687}
{"ts":1753207320000,"o":119352.2,"h":119354.3,"l":119283.4,"c":119352.7,"v":649200,"usd":5.44048756}
{"ts":1753207380000,"o":119352.7,"h":119445.4,"l":119360,"c":119434.9,"v":770500,"usd":6.45307677}
{"ts":1753207440000,"o":119434.9,"h":119423.7,"l":119311.5,"c":119311.5,"v":247300,"usd":2.07115259}
{"ts":1753207500000,"o":119311.5,"h":119399.2,"l":119315.9,"c":119383,"v":559800,"usd":4.68933455}
{"ts":1753207560000,"o":119383,"h":119435.1,"l":119365.2,"c":119412.3,"v":245100,"usd":2.05261037}
{"ts":1753207620000,"o":119412.3,"h":119467.3,"l":119409.4,"c":119467.3,"v":467200,"usd":3.91149009}
{"ts":1753207680000,"o":119467.3,"h":119559.9,"l":119467.3,"c":119559.9,"v":817300,"usd":6.83861506}
{"ts":1753207740000,"o":119559.9,"h":119583.2,"l":119540.1,"c":119564.7,"v":359700,"usd":3.00830299}
{"ts":1753207800000,"o":119564.7,"h":119578.5,"l":119484.5,"c":119501,"v":580700,"usd":4.85777338}
{"ts":1753207860000,"o":119501,"h":119514.9,"l":119245,"c":119254.2,"v":188700,"usd":1.58087332}
{"ts":1753207920000,"o":119254.2,"h":119306,"l":119201.1,"c":119303.7,"v":681100,"usd":5.71149908}
{"ts":1753207980000,"o":119303.7,"h":119334,"l":119280,"c":119304.6,"v":257500,"usd":2.15840134}
{"ts":1753208040000,"o":119304.6,"h":119524.6,"l":119316.3,"c":119524.6,"v":153300,"usd":1.28326328}
{"ts":1753208100000,"o":119524.6,"h":119555.2,"l":119435.8,"c":119435.8,"v":638700,"usd":5.34364031}
{"ts":1753208160000,"o":119435.8,"h":119555.1,"l":119404.2,"c":119514.1,"v":146100,"usd":1.22296655}
{"ts":1753208220000,"o":119514.1,"h":119526,"l":119470.1,"c":119500,"v":271600,"usd":2.27272523}
{"ts":1753208280000,"o":119500,"h":119620.1,"l":119357.7,"c":119382.3,"v":568900,"usd":4.75966131}
{"ts":1753208340000,"o":119382.3,"h":119474.5,"l":119257.3,"c":119458.5,"v":573300,"usd":4.80438604}
{"ts":1753208400000,"o":119458.5,"h":119481.1,"l":119372.3,"c":119390.1,"v":769600,"usd":6.44404583}
{"ts":1753208460000,"o":119390.1,"h":119481.2,"l":119351.1,"c":119481.2,"v":135000,"usd":1.13063121}
{"ts":1753208520000,"o":119481.2,"h":119539.9,"l":119432.3,"c":119531.5,"v":355500,"usd":2.97521036}
{"ts":1753208580000,"o":119531.5,"h":119586.9,"l":119471.1,"c":119477.1,"v":152000,"usd":1.27140067}
{"ts":1753208640000,"o":119477.1,"h":119576.6,"l":119484.8,"c":119576.1,"v":155300,"usd":1.29907578}
{"ts":1753208700000,"o":119576.1,"h":119570.7,"l":119510.1,"c":119525.4,"v":2603600,"usd":21.77864037}
{"ts":1753208760000,"o":119525.4,"h":119616.8,"l":119543,"c":119543,"v":430900,"usd":3.60317232}
{"ts":1753208820000,"o":119543,"h":119701.6,"l":119558,"c":119585.6,"v":2562600,"usd":21.42161715}
{"ts":1753208880000,"o":119585.6,"h":119658.5,"l":119560.1,"c":119658.1,"v":504200,"usd":4.21559979}
{"ts":1753208940000,"o":119658.1,"h":119655,"l":119500.1,"c":119500.1,"v":515700,"usd":4.31215145}
{"ts":1753209000000,"o":119500.1,"h":119581.9,"l":119500.3,"c":119561.4,"v":284400,"usd":2.3787236}
{"ts":1753209060000,"o":119561.4,"h":119604.8,"l":119532.3,"c":119574.9,"v":182700,"usd":1.52798826}
{"ts":1753209120000,"o":119574.9,"h":119595.2,"l":119540,"c":119540,"v":115900,"usd":0.96943122}
{"ts":1753209180000,"o":119540,"h":119530,"l":119480.1,"c":119520,"v":128800,"usd":1.07783493}
{"ts":1753209240000,"o":119520,"h":119572.9,"l":119520,"c":119520,"v":137400,"usd":1.14916799}
{"ts":1753209300000,"o":119520,"h":119550.1,"l":119510.1,"c":119520,"v":175700,"usd":1.46976384}
{"ts":1753209360000,"o":119520,"h":119546.6,"l":119480,"c":119480,"v":146500,"usd":1.22579114}
{"ts":1753209420000,"o":119480,"h":119519.9,"l":119450,"c":119465.1,"v":661800,"usd":5.53907894}
{"ts":1753209480000,"o":119465.1,"h":119509.7,"l":119450,"c":119509.7,"v":129300,"usd":1.0821349}
{"ts":1753209540000,"o":119509.7,"h":119520,"l":119471.4,"c":119506,"v":172300,"usd":1.44175901}
{"ts":1753209600000,"o":119506,"h":119527.4,"l":119450,"c":119482.2,"v":88200,"usd":0.73805294}
{"ts":1753209660000,"o":119482.2,"h":119489.9,"l":119380,"c":119400,"v":104300,"usd":0.87356972}
{"ts":1753209720000,"o":119400,"h":119441.3,"l":119385.3,"c":119405.7,"v":191800,"usd":1.60622971}
{"ts":1753209780000,"o":119405.7,"h":119405.7,"l":119330,"c":119351.4,"v":273600,"usd":2.29198673}
{"ts":1753209840000,"o":119351.4,"h":119411.9,"l":119351.4,"c":119385.7,"v":480300,"usd":4.0231187}
{"ts":1753209900000,"o":119385.7,"h":119405.8,"l":119355,"c":119355,"v":187100,"usd":1.56713031}
{"ts":1753209960000,"o":119355,"h":119379.9,"l":119330.1,"c":119379.9,"v":137300,"usd":1.1504424}
{"ts":1753210020000,"o":119379.9,"h":119469.9,"l":119380,"c":119425.5,"v":336600,"usd":2.81834389}
{"ts":1753210080000,"o":119425.5,"h":119489.9,"l":119444.4,"c":119460,"v":152400,"usd":1.27551332}
{"ts":1753210140000,"o":119460,"h":119460,"l":119430.2,"c":119446.8,"v":127200,"usd":1.06486033}
{"ts":1753210200000,"o":119446.8,"h":119507.6,"l":119440,"c":119507.6,"v":415500,"usd":3.47785179}
{"ts":1753210260000,"o":119507.6,"h":119580,"l":119527.5,"c":119560.1,"v":68000,"usd":0.56874714}
{"ts":1753210320000,"o":119560.1,"h":119671.1,"l":119578.7,"c":119671.1,"v":215800,"usd":1.80369213}
{"ts":1753210380000,"o":119671.1,"h":119699.9,"l":119647.5,"c":119695.6,"v":603000,"usd":5.03858116}
{"ts":1753210440000,"o":119695.6,"h":120018.8,"l":119663.2,"c":120018.8,"v":22789100,"usd":190.11480076}
{"ts":1753210500000,"o":120018.8,"h":120211.3,"l":119982.5,"c":120169,"v":4576900,"usd":38.10340805}
{"ts":1753210560000,"o":120169,"h":120333.9,"l":120168.8,"c":120292.5,"v":1136600,"usd":9.45120934}
{"ts":1753210620000,"o":120292.5,"h":120406.5,"l":120291.7,"c":120336.2,"v":1095000,"usd":9.09830334}
{"ts":1753210680000,"o":120336.2,"h":120356.5,"l":119963,"c":120057.6,"v":8672200,"usd":72.17429301}
{"ts":1753210740000,"o":120057.6,"h":120153.3,"l":120000.9,"c":120027.7,"v":607800,"usd":5.06114181}
{"ts":1753210800000,"o":120027.7,"h":120038.7,"l":119870.1,"c":119910.1,"v":1687900,"usd":14.07303324}
{"ts":1753210860000,"o":119910.1,"h":119984.5,"l":119875,"c":119892.9,"v":1133900,"usd":9.4531525}
{"ts":1753210920000,"o":119892.9,"h":119906.6,"l":119835,"c":119839,"v":413500,"usd":3.44958246}
{"ts":1753210980000,"o":119839,"h":119880.6,"l":119805,"c":119850,"v":582400,"usd":4.86041283}
{"ts":1753211040000,"o":119850,"h":119852.6,"l":119800,"c":119800.1,"v":1065100,"usd":8.88888666}
{"ts":1753211100000,"o":119800.1,"h":119818.6,"l":119742,"c":119780,"v":362900,"usd":3.02946336}
{"ts":1753211160000,"o":119780,"h":119893.8,"l":119764.3,"c":119853.3,"v":1084200,"usd":9.04593851}
{"ts":1753211220000,"o":119853.3,"h":119943.3,"l":119840.1,"c":119929.3,"v":927900,"usd":7.73981969}
{"ts":1753211280000,"o":119929.3,"h":119945.6,"l":119900,"c":119927.2,"v":155300,"usd":1.29491693}
{"ts":1753211340000,"o":119927.2,"h":120027.7,"l":119895.6,"c":120027.7,"v":741700,"usd":6.18167858}
{"ts":1753211400000,"o":120027.7,"h":120096,"l":119921.5,"c":119930.5,"v":322800,"usd":2.68882642}
{"ts":1753211460000,"o":119930.5,"h":120008.9,"l":119936.4,"c":119958.7,"v":102700,"usd":0.85601057}
{"ts":1753211520000,"o":119958.7,"h":119964.3,"l":119900,"c":119915.1,"v":205900,"usd":1.71684949}
{"ts":1753211580000,"o":119915.1,"h":119910.7,"l":119844.1,"c":119892.3,"v":428600,"usd":3.57522052}
{"ts":1753211640000,"o":119892.3,"h":119926.4,"l":119844.3,"c":119925.6,"v":1982500,"usd":16.5336651}
{"ts":1753211700000,"o":119925.6,"h":120012.3,"l":119959.6,"c":119992.1,"v":194800,"usd":1.62337993}
{"ts":1753211760000,"o":119992.1,"h":120005.4,"l":119930.3,"c":119999.1,"v":265000,"usd":2.20899332}
{"ts":1753211820000,"o":119999.1,"h":120001.5,"l":119906,"c":119922.3,"v":255800,"usd":2.13208521}
{"ts":1753211880000,"o":119922.3,"h":119930.7,"l":119901.1,"c":119901.1,"v":150600,"usd":1.25579547}
{"ts":1753211940000,"o":119901.1,"h":119934.2,"l":119900.2,"c":119934.1,"v":108400,"usd":0.90387493}
{"ts":1753212000000,"o":119934.1,"h":119913.4,"l":119823.4,"c":119879.7,"v":212300,"usd":1.77095024}
{"ts":1753212060000,"o":119879.7,"h":119923.7,"l":119854,"c":119857,"v":221400,"usd":1.84644666}
{"ts":1753212120000,"o":119857,"h":119900,"l":119840.1,"c":119900,"v":51600,"usd":0.43049803}
{"ts":1753212180000,"o":119900,"h":119919.3,"l":119759.5,"c":119776.1,"v":552100,"usd":4.60651805}
{"ts":1753212240000,"o":119776.1,"h":119829.5,"l":119765.7,"c":119770,"v":376800,"usd":3.14496886}
{"ts":1753212300000,"o":119770,"h":119769.9,"l":119631,"c":119671.3,"v":383800,"usd":3.20717541}
{"ts":1753212360000,"o":119671.3,"h":119664.9,"l":119588,"c":119605,"v":912800,"usd":7.63017585}
{"ts":1753212420000,"o":119605,"h":119620.1,"l":119532.1,"c":119575.5,"v":2708100,"usd":22.6465455}
{"ts":1753212480000,"o":119575.5,"h":119699.9,"l":119584.1,"c":119698.8,"v":209400,"usd":1.74999048}
{"ts":1753212540000,"o":119698.8,"h":119729,"l":119640.1,"c":119709.9,"v":347100,"usd":2.89983977}
{"ts":1753212600000,"o":119709.9,"h":119809.6,"l":119687.9,"c":119809.6,"v":60000,"usd":0.5011093}
{"ts":1753212660000,"o":119809.6,"h":119812.5,"l":119604.3,"c":119640,"v":344100,"usd":2.87394347}
{"ts":1753212720000,"o":119640,"h":119642,"l":119532.1,"c":119534.4,"v":199300,"usd":1.66674402}
{"ts":1753212780000,"o":119534.4,"h":119580,"l":119530.1,"c":119540,"v":346300,"usd":2.89656605}
{"ts":1753212840000,"o":119540,"h":119623.1,"l":119510,"c":119623.1,"v":494800,"usd":4.13932217}
{"ts":1753212900000,"o":119623.1,"h":119633.8,"l":119536.3,"c":119601,"v":213700,"usd":1.78705915}
{"ts":1753212960000,"o":119601,"h":119591.8,"l":119475.2,"c":119539.4,"v":557300,"usd":4.66335924}
{"ts":1753213020000,"o":119539.4,"h":119600,"l":119539.9,"c":119599.9,"v":233600,"usd":1.95329424}
{"ts":1753213080000,"o":119599.9,"h":119598.5,"l":119540.1,"c":119572.6,"v":521000,"usd":4.35749885}
{"ts":1753213140000,"o":119572.6,"h":119588,"l":119542.6,"c":119580.3,"v":146800,"usd":1.22774235}
{"ts":1753213200000,"o":119580.3,"h":119580.2,"l":119530,"c":119530,"v":270800,"usd":2.26490459}
{"ts":1753213260000,"o":119530,"h":119543.9,"l":119444.6,"c":119476,"v":247100,"usd":2.06775132}
{"ts":1753213320000,"o":119476,"h":119519.9,"l":119431,"c":119431,"v":306300,"usd":2.56340864}
{"ts":1753213380000,"o":119431,"h":119519.9,"l":119431.1,"c":119519.9,"v":651800,"usd":5.45537262}
{"ts":1753213440000,"o":119519.9,"h":119488,"l":119410,"c":119434.4,"v":220900,"usd":1.84958784}
{"ts":1753213500000,"o":119434.4,"h":119500,"l":119434.4,"c":119500,"v":569800,"usd":4.76971017}
{"ts":1753213560000,"o":119500,"h":119499.9,"l":119420,"c":119426.2,"v":222800,"usd":1.86526626}
{"ts":1753213620000,"o":119426.2,"h":119436,"l":119400.1,"c":119400.1,"v":322600,"usd":2.70137894}
{"ts":1753213680000,"o":119400.1,"h":119449.9,"l":119400,"c":119404.6,"v":737300,"usd":6.1744047}
{"ts":1753213740000,"o":119404.6,"h":119519.9,"l":119422.9,"c":119519.9,"v":271600,"usd":2.27319479}
{"ts":1753213800000,"o":119519.9,"h":119599.5,"l":119519.9,"c":119550,"v":265300,"usd":2.21869418}
{"ts":1753213860000,"o":119550,"h":119540.1,"l":119390,"c":119439.1,"v":416400,"usd":3.48608347}
{"ts":1753213920000,"o":119439.1,"h":119469.9,"l":119423.1,"c":119444.4,"v":642100,"usd":5.37559408}
{"ts":1753213980000,"o":119444.4,"h":119517.2,"l":119466.4,"c":119517.2,"v":103100,"usd":0.86275268}
{"ts":1753214040000,"o":119517.2,"h":119540,"l":119430,"c":119430,"v":416600,"usd":3.48643192}
{"ts":1753214100000,"o":119430,"h":119425.8,"l":119310.1,"c":119310.1,"v":744200,"usd":6.23487051}
{"ts":1753214160000,"o":119310.1,"h":119392.6,"l":119263.8,"c":119320,"v":562100,"usd":4.71222037}
{"ts":1753214220000,"o":119320,"h":119400,"l":119304.6,"c":119360,"v":451600,"usd":3.78378886}
{"ts":1753214280000,"o":119360,"h":119430.7,"l":119340,"c":119393.4,"v":208300,"usd":1.74489723}
{"ts":1753214340000,"o":119393.4,"h":119474.6,"l":119355,"c":119405.7,"v":330500,"usd":2.76770634}
{"ts":1753214400000,"o":119405.7,"h":119500,"l":119350,"c":119439.8,"v":541600,"usd":4.53510999}
{"ts":1753214460000,"o":119439.8,"h":119470,"l":119380.1,"c":119392.9,"v":107300,"usd":0.89851634}
{"ts":1753214520000,"o":119392.9,"h":119440,"l":119380,"c":119440,"v":194400,"usd":1.62814616}
{"ts":1753214580000,"o":119440,"h":119517.2,"l":119405.9,"c":119517.2,"v":449700,"usd":3.76408718}
{"ts":1753214640000,"o":119517.2,"h":119535.6,"l":119472.6,"c":119474.5,"v":250100,"usd":2.09249814}
{"ts":1753214700000,"o":119474.5,"h":119799.9,"l":119490.2,"c":119795.8,"v":6670800,"usd":55.74294534}
{"ts":1753214760000,"o":119795.8,"h":119833.1,"l":119743.3,"c":119827,"v":2914700,"usd":24.33148223}
{"ts":1753214820000,"o":119827,"h":119916.6,"l":119831.6,"c":119835.7,"v":775700,"usd":6.47051903}
{"ts":1753214880000,"o":119835.7,"h":119826.9,"l":119728.2,"c":119728.2,"v":537400,"usd":4.48620962}
{"ts":1753214940000,"o":119728.2,"h":119755.4,"l":119684.7,"c":119731.7,"v":298600,"usd":2.49390353}
{"ts":1753215000000,"o":119731.7,"h":119834.2,"l":119753.7,"c":119834.2,"v":309900,"usd":2.58735504}
{"ts":1753215060000,"o":119834.2,"h":119836.8,"l":119780,"c":119791.5,"v":153000,"usd":1.27705031}
{"ts":1753215120000,"o":119791.5,"h":119845.9,"l":119764.3,"c":119833,"v":419400,"usd":3.50027252}
{"ts":1753215180000,"o":119833,"h":119882,"l":119785,"c":119855.5,"v":332500,"usd":2.77406347}
{"ts":1753215240000,"o":119855.5,"h":119903.9,"l":119816.1,"c":119853.8,"v":868000,"usd":7.24114477}
{"ts":1753215300000,"o":119853.8,"h":119882.1,"l":119813.9,"c":119850.3,"v":402600,"usd":3.35889278}
{"ts":1753215360000,"o":119850.3,"h":119854.5,"l":119849.8,"c":119849.8,"v":201200,"usd":1.67873549}
{"ts":1753215420000,"o":119849.8,"h":119889.3,"l":119816.1,"c":119889.3,"v":614100,"usd":5.12419986}
{"ts":1753215480000,"o":119889.3,"h":119889.4,"l":119790.2,"c":119798.9,"v":348600,"usd":2.90854686}
{"ts":1753215540000,"o":119798.9,"h":119798.2,"l":119700,"c":119713.5,"v":299000,"usd":2.4970238}
{"ts":1753215600000,"o":119713.5,"h":119801.6,"l":119740,"c":119801.6,"v":182400,"usd":1.52274037}
{"ts":1753215660000,"o":119801.6,"h":119814.4,"l":119789.9,"c":119806.1,"v":423300,"usd":3.53312119}
{"ts":1753215720000,"o":119806.1,"h":119864.2,"l":119807.4,"c":119864.2,"v":226700,"usd":1.89203824}
{"ts":1753215780000,"o":119864.2,"h":119961.1,"l":119875.4,"c":119961.1,"v":171900,"usd":1.43329741}
{"ts":1753215840000,"o":119961.1,"h":119981.6,"l":119940,"c":119981.6,"v":548900,"usd":4.57553809}
{"ts":1753215900000,"o":119981.6,"h":120033.8,"l":119981.5,"c":120033.8,"v":480500,"usd":4.00396194}
{"ts":1753215960000,"o":120033.8,"h":120033.8,"l":119912.7,"c":119949.8,"v":646600,"usd":5.38847429}
{"ts":1753216020000,"o":119949.8,"h":119966.9,"l":119924.7,"c":119930,"v":274300,"usd":2.28653582}
{"ts":1753216080000,"o":119930,"h":119995,"l":119930.1,"c":119995,"v":122200,"usd":1.01850897}
{"ts":1753216140000,"o":119995,"h":119999.9,"l":119934.9,"c":119980,"v":330300,"usd":2.75301188}
{"ts":1753216200000,"o":119980,"h":119990.9,"l":119965.3,"c":119981.4,"v":96600,"usd":0.80506971}
{"ts":1753216260000,"o":119981.4,"h":120028,"l":119981.4,"c":120021.8,"v":190700,"usd":1.58897252}
{"ts":1753216320000,"o":120021.8,"h":120047.5,"l":119928.9,"c":119940.9,"v":561300,"usd":4.67699971}
{"ts":1753216380000,"o":119940.9,"h":119962.9,"l":119880,"c":119919.8,"v":597100,"usd":4.97881707}
{"ts":1753216440000,"o":119919.8,"h":119940,"l":119900,"c":119940,"v":338200,"usd":2.8204422}
{"ts":1753216500000,"o":119940,"h":119949.9,"l":119813.2,"c":119813.2,"v":584500,"usd":4.87493792}
{"ts":1753216560000,"o":119813.2,"h":119880.2,"l":119757.6,"c":119823.4,"v":591400,"usd":4.93583099}
{"ts":1753216620000,"o":119823.4,"h":119900,"l":119849.5,"c":119900,"v":187500,"usd":1.56426678}
{"ts":1753216680000,"o":119900,"h":119920,"l":119889.9,"c":119920,"v":199100,"usd":1.66053654}
{"ts":1753216740000,"o":119920,"h":119919.9,"l":119877.9,"c":119904.9,"v":243600,"usd":2.03169173}
{"ts":1753216800000,"o":119904.9,"h":119913.9,"l":119817.2,"c":119844.5,"v":618400,"usd":5.15930668}
{"ts":1753216860000,"o":119844.5,"h":119894.7,"l":119847.4,"c":119894.7,"v":89700,"usd":0.74826141}
{"ts":1753216920000,"o":119894.7,"h":119912.2,"l":119889.8,"c":119912.2,"v":279700,"usd":2.33270959}
{"ts":1753216980000,"o":119912.2,"h":119919.5,"l":119903.8,"c":119909.3,"v":269100,"usd":2.24400698}
{"ts":1753217040000,"o":119909.3,"h":119909.3,"l":119903.7,"c":119903.7,"v":303400,"usd":2.53027804}
{"ts":1753217100000,"o":119903.7,"h":119889.9,"l":119826.9,"c":119887.5,"v":435300,"usd":3.63166762}
{"ts":1753217160000,"o":119887.5,"h":119907,"l":119870,"c":119907,"v":286900,"usd":2.3931965}
{"ts":1753217220000,"o":119907,"h":120024.6,"l":119912.8,"c":120000.4,"v":1836900,"usd":15.31277815}
{"ts":1753217280000,"o":120000.4,"h":120042,"l":119948.2,"c":119959.1,"v":398500,"usd":3.32021198}
{"ts":1753217340000,"o":119959.1,"h":119973.8,"l":119900,"c":119910.8,"v":122700,"usd":1.02299066}
{"ts":1753217400000,"o":119910.8,"h":119931.6,"l":119907.4,"c":119919,"v":231200,"usd":1.92790783}
{"ts":1753217460000,"o":119919,"h":119926,"l":119890,"c":119890,"v":113300,"usd":0.94479448}
{"ts":1753217520000,"o":119890,"h":119965.5,"l":119904.9,"c":119965.5,"v":83900,"usd":0.69958736}
{"ts":1753217580000,"o":119965.5,"h":119999.7,"l":119948,"c":119999.7,"v":287100,"usd":2.39275535}
{"ts":1753217640000,"o":119999.7,"h":120084,"l":120000,"c":120076.3,"v":225600,"usd":1.87908269}
{"ts":1753217700000,"o":120076.3,"h":120135,"l":120058,"c":120062,"v":637700,"usd":5.30989041}
{"ts":1753217760000,"o":120062,"h":120072,"l":119977,"c":119984.7,"v":159700,"usd":1.33029525}
{"ts":1753217820000,"o":119984.7,"h":120011.4,"l":119970.7,"c":119996.4,"v":253000,"usd":2.10857843}
{"ts":1753217880000,"o":119996.4,"h":119996.4,"l":119950,"c":119993.6,"v":269000,"usd":2.2418948}
{"ts":1753217940000,"o":119993.6,"h":119999.9,"l":119951.9,"c":119968.7,"v":416100,"usd":3.46802497}
{"ts":1753218000000,"o":119968.7,"h":119982.8,"l":119916.5,"c":119922,"v":256700,"usd":2.13987993}
{"ts":1753218060000,"o":119922,"h":119989.9,"l":119922.1,"c":119978,"v":190000,"usd":1.58370048}
{"ts":1753218120000,"o":119978,"h":119979.5,"l":119979.4,"c":119979.5,"v":3500,"usd":0.0291718}
{"ts":1753218180000,"o":119979.5,"h":119979.4,"l":119935.2,"c":119954.7,"v":735200,"usd":6.12833816}
{"ts":1753218240000,"o":119954.7,"h":119947,"l":119907,"c":119915.1,"v":289100,"usd":2.41048136}
{"ts":1753218300000,"o":119915.1,"h":119915.1,"l":119863.3,"c":119863.4,"v":216000,"usd":1.80143195}
{"ts":1753218360000,"o":119863.4,"h":119940,"l":119869.6,"c":119921.1,"v":228200,"usd":1.90329137}
{"ts":1753218420000,"o":119921.1,"h":119910,"l":119810.1,"c":119852.4,"v":235800,"usd":1.96739684}
{"ts":1753218480000,"o":119852.4,"h":119852.4,"l":119800,"c":119811.9,"v":422400,"usd":3.52535259}
{"ts":1753218540000,"o":119811.9,"h":119849.2,"l":119760.7,"c":119849.2,"v":285800,"usd":2.38523813}
{"ts":1753218600000,"o":119849.2,"h":119855.6,"l":119829.5,"c":119853.6,"v":132900,"usd":1.10894156}
{"ts":1753218660000,"o":119853.6,"h":119866.7,"l":119857.3,"c":119857.3,"v":366800,"usd":3.06014082}
{"ts":1753218720000,"o":119857.3,"h":119857.4,"l":119857.3,"c":119857.3,"v":34500,"usd":0.28784384}
{"ts":1753218780000,"o":119857.3,"h":119857.3,"l":119840,"c":119840,"v":728800,"usd":6.08095662}
{"ts":1753218840000,"o":119840,"h":119840,"l":119780.2,"c":119833.9,"v":1069100,"usd":8.92246702}
{"ts":1753218900000,"o":119833.9,"h":119833.8,"l":119790,"c":119790,"v":905700,"usd":7.55952543}
{"ts":1753218960000,"o":119790,"h":119790.2,"l":119790,"c":119790.1,"v":157300,"usd":1.31312467}
{"ts":1753219020000,"o":119790.1,"h":119826.1,"l":119784.8,"c":119818.2,"v":507800,"usd":4.23825926}
{"ts":1753219080000,"o":119818.2,"h":119850.1,"l":119818.3,"c":119850.1,"v":87200,"usd":0.72771538}
{"ts":1753219140000,"o":119850.1,"h":119851.1,"l":119810,"c":119810,"v":421900,"usd":3.52058264}
{"ts":1753219200000,"o":119810,"h":119810,"l":119773,"c":119780.2,"v":191900,"usd":1.60184713}
{"ts":1753219260000,"o":119780.2,"h":119853.9,"l":119780.3,"c":119853.9,"v":400700,"usd":3.34480558}
{"ts":1753219320000,"o":119853.9,"h":119854,"l":119770,"c":119781.8,"v":399800,"usd":3.33642536}
{"ts":1753219380000,"o":119781.8,"h":119837.1,"l":119788.3,"c":119837.1,"v":101400,"usd":0.84630151}
{"ts":1753219440000,"o":119837.1,"h":119837.1,"l":119837.1,"c":119837.1,"v":3900,"usd":0.03254433}
{"ts":1753219500000,"o":119837.1,"h":119837.1,"l":119800,"c":119800,"v":265500,"usd":2.21555202}
{"ts":1753219560000,"o":119800,"h":119800,"l":119800,"c":119800,"v":38100,"usd":0.31802832}
{"ts":1753219620000,"o":119800,"h":119819.5,"l":119740.1,"c":119765.6,"v":716400,"usd":5.98024021}
{"ts":1753219680000,"o":119765.6,"h":119760.6,"l":119723.6,"c":119759.5,"v":252400,"usd":2.10782127}
{"ts":1753219740000,"o":119759.5,"h":119792.8,"l":119746.5,"c":119763.5,"v":218400,"usd":1.82334577}
{"ts":1753219800000,"o":119763.5,"h":119768.1,"l":119730,"c":119730,"v":171200,"usd":1.4295874}
{"ts":1753219860000,"o":119730,"h":119759.9,"l":119700,"c":119733.1,"v":172900,"usd":1.44410952}
{"ts":1753219920000,"o":119733.1,"h":119733.1,"l":119690,"c":119690,"v":368400,"usd":3.07714443}
{"ts":1753219980000,"o":119690,"h":119711.2,"l":119659.4,"c":119711.2,"v":266600,"usd":2.22757466}
{"ts":1753220040000,"o":119711.2,"h":119726,"l":119677.4,"c":119691.7,"v":151600,"usd":1.26631636}
{"ts":1753220100000,"o":119691.7,"h":119711.8,"l":119694.8,"c":119711.8,"v":88000,"usd":0.73516182}
{"ts":1753220160000,"o":119711.8,"h":119711.7,"l":119711.7,"c":119711.7,"v":14200,"usd":0.11861828}
{"ts":1753220220000,"o":119711.7,"h":119752,"l":119711.7,"c":119752,"v":467800,"usd":3.90726131}
{"ts":1753220280000,"o":119752,"h":119758.8,"l":119758.8,"c":119758.8,"v":304700,"usd":2.54427547}
{"ts":1753220340000,"o":119758.8,"h":119743.7,"l":119743.7,"c":119743.7,"v":16400,"usd":0.13695968}
{"ts":1753220400000,"o":119743.7,"h":119743.8,"l":119720.1,"c":119726.9,"v":311800,"usd":2.60400394}
{"ts":1753220460000,"o":119726.9,"h":119736.8,"l":119692.7,"c":119716.1,"v":416800,"usd":3.4817335}
{"ts":1753220520000,"o":119716.1,"h":119739.8,"l":119681.7,"c":119681.7,"v":257800,"usd":2.153241}
{"ts":1753220580000,"o":119681.7,"h":119681.8,"l":119681.7,"c":119681.7,"v":22900,"usd":0.19134095}
{"ts":1753220640000,"o":119681.7,"h":119681.8,"l":119670,"c":119670,"v":210400,"usd":1.7580037}
{"ts":1753220700000,"o":119670,"h":119699,"l":119670.1,"c":119699,"v":80200,"usd":0.67011991}
{"ts":1753220760000,"o":119699,"h":119730.3,"l":119698.9,"c":119730.3,"v":121900,"usd":1.01823137}
{"ts":1753220820000,"o":119730.3,"h":119776,"l":119727.8,"c":119764.2,"v":302500,"usd":2.5259423}
{"ts":1753220880000,"o":119764.2,"h":119759.1,"l":119729.6,"c":119729.6,"v":470900,"usd":3.93229596}
{"ts":1753220940000,"o":119729.6,"h":119729.6,"l":119710.9,"c":119711.2,"v":260500,"usd":2.17575282}
{"ts":1753221000000,"o":119711.2,"h":119711.2,"l":119711.2,"c":119711.2,"v":15800,"usd":0.13198372}
{"ts":1753221060000,"o":119711.2,"h":119711.3,"l":119711.2,"c":119711.2,"v":62800,"usd":0.52459352}
{"ts":1753221120000,"o":119711.2,"h":119741.6,"l":119711.2,"c":119741.6,"v":347500,"usd":2.90265888}
{"ts":1753221180000,"o":119741.6,"h":119756.7,"l":119755.8,"c":119756.7,"v":196400,"usd":1.63999892}
{"ts":1753221240000,"o":119756.7,"h":119770.9,"l":119758.3,"c":119770.8,"v":167100,"usd":1.39526309}
{"ts":1753221300000,"o":119770.8,"h":119776.8,"l":119770.9,"c":119776.8,"v":29700,"usd":0.24797321}
{"ts":1753221360000,"o":119776.8,"h":119795.4,"l":119776.7,"c":119795.4,"v":166100,"usd":1.38663106}
{"ts":1753221420000,"o":119795.4,"h":119795.3,"l":119779.3,"c":119779.3,"v":328600,"usd":2.74303225}
{"ts":1753221480000,"o":119779.3,"h":119779.3,"l":119779.3,"c":119779.3,"v":26100,"usd":0.21790107}
{"ts":1753221540000,"o":119779.3,"h":119779.3,"l":119631.4,"c":119632.1,"v":498200,"usd":4.16000417}
{"ts":1753221600000,"o":119632.1,"h":119630.6,"l":119600.3,"c":119607.5,"v":115200,"usd":0.96303352}
{"ts":1753221660000,"o":119607.5,"h":119760.2,"l":119607.6,"c":119760.2,"v":1452500,"usd":12.13515827}
{"ts":1753221720000,"o":119760.2,"h":119766.4,"l":119670,"c":119700,"v":541900,"usd":4.52565519}
{"ts":1753221780000,"o":119700,"h":119784.8,"l":119701.7,"c":119760,"v":477400,"usd":3.98668098}
{"ts":1753221840000,"o":119760,"h":119912.2,"l":119760.1,"c":119886.6,"v":872900,"usd":7.28337427}
{"ts":1753221900000,"o":119886.6,"h":119922.6,"l":119880,"c":119912.4,"v":868000,"usd":7.23888642}
{"ts":1753221960000,"o":119912.4,"h":119939.9,"l":119912.3,"c":119935.9,"v":4103400,"usd":34.2163164}
{"ts":1753222020000,"o":119935.9,"h":119932.7,"l":119790.5,"c":119802.6,"v":882900,"usd":7.36575461}
{"ts":1753222080000,"o":119802.6,"h":119845.7,"l":119799.3,"c":119845.6,"v":145800,"usd":1.21682215}
{"ts":1753222140000,"o":119845.6,"h":119850,"l":119845.6,"c":119850,"v":30900,"usd":0.25783263}
{"ts":1753222200000,"o":119850,"h":119877.1,"l":119819.7,"c":119827.2,"v":343600,"usd":2.86702117}
{"ts":1753222260000,"o":119827.2,"h":119827.2,"l":119780.1,"c":119780.1,"v":100100,"usd":0.83557946}
{"ts":1753222320000,"o":119780.1,"h":119849.8,"l":119775.5,"c":119849.8,"v":312500,"usd":2.60811617}
{"ts":1753222380000,"o":119849.8,"h":119832.1,"l":119789,"c":119822,"v":184600,"usd":1.54071709}
{"ts":1753222440000,"o":119822,"h":119845.9,"l":119822.1,"c":119826.9,"v":146800,"usd":1.22501359}
{"ts":1753222500000,"o":119826.9,"h":119859.9,"l":119824.8,"c":119824.8,"v":124500,"usd":1.03878325}
{"ts":1753222560000,"o":119824.8,"h":119872,"l":119824.9,"c":119872,"v":246700,"usd":2.05847213}
{"ts":1753222620000,"o":119872,"h":119879.9,"l":119860.9,"c":119868.1,"v":320700,"usd":2.67532787}
{"ts":1753222680000,"o":119868.1,"h":119848,"l":119824.8,"c":119824.8,"v":71500,"usd":0.59660076}
{"ts":1753222740000,"o":119824.8,"h":119832,"l":119800,"c":119831.9,"v":331100,"usd":2.76335243}
{"ts":1753222800000,"o":119831.9,"h":119860.1,"l":119811.8,"c":119849.1,"v":225300,"usd":1.88007579}
{"ts":1753222860000,"o":119849.1,"h":119960,"l":119860,"c":119949.6,"v":501200,"usd":4.17946168}
{"ts":1753222920000,"o":119949.6,"h":120018.5,"l":119970,"c":119970.1,"v":431400,"usd":3.59514766}
{"ts":1753222980000,"o":119970.1,"h":120015.8,"l":119970.1,"c":120015.8,"v":152700,"usd":1.27272784}
{"ts":1753223040000,"o":120015.8,"h":120089.7,"l":120015.8,"c":120089.7,"v":366900,"usd":3.05612083}
{"ts":1753223100000,"o":120089.7,"h":120128.7,"l":120060.5,"c":120090.3,"v":1035800,"usd":8.62388013}
{"ts":1753223160000,"o":120090.3,"h":120101.6,"l":120072,"c":120084,"v":127700,"usd":1.06338176}
{"ts":1753223220000,"o":120084,"h":120095.8,"l":120014.7,"c":120014.7,"v":185500,"usd":1.54505391}
{"ts":1753223280000,"o":120014.7,"h":120034,"l":119968.2,"c":119978.7,"v":275800,"usd":2.29823513}
{"ts":1753223340000,"o":119978.7,"h":119999.9,"l":119955.8,"c":119970.2,"v":190500,"usd":1.58778597}
{"ts":1753223400000,"o":119970.2,"h":120011.2,"l":119979.3,"c":120011.2,"v":84900,"usd":0.70753936}
{"ts":1753223460000,"o":120011.2,"h":120054.1,"l":119993.8,"c":119993.8,"v":146800,"usd":1.22295399}
{"ts":1753223520000,"o":119993.8,"h":120034.1,"l":120000.8,"c":120013.3,"v":112400,"usd":0.93643032}
{"ts":1753223580000,"o":120013.3,"h":120029.4,"l":120007.6,"c":120029.4,"v":61100,"usd":0.50908331}
{"ts":1753223640000,"o":120029.4,"h":120099.9,"l":120020.4,"c":120099.9,"v":98200,"usd":0.81789388}
{"ts":1753223700000,"o":120099.9,"h":120116.4,"l":120083.3,"c":120091.8,"v":207600,"usd":1.72844694}
{"ts":1753223760000,"o":120091.8,"h":120121.8,"l":120099.6,"c":120102.5,"v":79100,"usd":0.65854498}
{"ts":1753223820000,"o":120102.5,"h":120120.3,"l":120083.3,"c":120083.3,"v":168700,"usd":1.40456629}
{"ts":1753223880000,"o":120083.3,"h":120128,"l":120086.1,"c":120118.8,"v":305400,"usd":2.54275073}
{"ts":1753223940000,"o":120118.8,"h":120160.7,"l":120099,"c":120160.7,"v":128500,"usd":1.06952312}
{"ts":1753224000000,"o":120160.7,"h":120235,"l":120144.5,"c":120213.3,"v":570300,"usd":4.74524826}
{"ts":1753224060000,"o":120213.3,"h":120184.9,"l":120100,"c":120103.9,"v":25400,"usd":0.21142662}
{"ts":1753224120000,"o":120103.9,"h":120127.7,"l":120078.5,"c":120078.5,"v":166300,"usd":1.38468506}
{"ts":1753224180000,"o":120078.5,"h":120100.1,"l":120051.9,"c":120100.1,"v":13200,"usd":0.10993514}
{"ts":1753224240000,"o":120100.1,"h":120219.4,"l":120106.1,"c":120219.3,"v":741000,"usd":6.16568278}
{"ts":1753224300000,"o":120219.3,"h":120219.4,"l":120172.8,"c":120187.7,"v":133900,"usd":1.11398617}
{"ts":1753224360000,"o":120187.7,"h":120196,"l":120109,"c":120109,"v":113300,"usd":0.94269788}
{"ts":1753224420000,"o":120109,"h":120155.7,"l":120113.8,"c":120135.4,"v":106700,"usd":0.88805676}
{"ts":1753224480000,"o":120135.4,"h":120142,"l":120100,"c":120100.1,"v":147000,"usd":1.22380677}
{"ts":1753224540000,"o":120100.1,"h":120114.9,"l":120100,"c":120114.9,"v":99000,"usd":0.8243117}
{"ts":1753224600000,"o":120114.9,"h":120126.4,"l":120053,"c":120073,"v":148600,"usd":1.23724406}
{"ts":1753224660000,"o":120073,"h":120100,"l":120073.2,"c":120100,"v":47500,"usd":0.39552468}
{"ts":1753224720000,"o":120100,"h":120125.1,"l":120101.9,"c":120125.1,"v":140200,"usd":1.16717317}
{"ts":1753224780000,"o":120125.1,"h":120125.1,"l":120125.1,"c":120125.1,"v":0,"usd":0}
{"ts":1753224840000,"o":120125.1,"h":120142,"l":120133.6,"c":120142,"v":8900,"usd":0.07408425}
{"ts":1753224900000,"o":120142,"h":120156.4,"l":120103.1,"c":120141.3,"v":327400,"usd":2.72506767}
{"ts":1753224960000,"o":120141.3,"h":120141.4,"l":120032.8,"c":120034.2,"v":57100,"usd":0.47535448}
{"ts":1753225020000,"o":120034.2,"h":120062.7,"l":120002.9,"c":120002.9,"v":183500,"usd":1.52854324}
{"ts":1753225080000,"o":120002.9,"h":120011.6,"l":120000,"c":120005.3,"v":45400,"usd":0.3783207}
{"ts":1753225140000,"o":120005.3,"h":120046.4,"l":120006.7,"c":120046.4,"v":42000,"usd":0.34997105}
{"ts":1753225200000,"o":120046.4,"h":120065.9,"l":120036.3,"c":120040.9,"v":137400,"usd":1.14438186}
{"ts":1753225260000,"o":120040.9,"h":120070.7,"l":120034,"c":120034,"v":102100,"usd":0.85037092}
{"ts":1753225320000,"o":120034,"h":120079.1,"l":120040,"c":120079.1,"v":63000,"usd":0.52466072}
{"ts":1753225380000,"o":120079.1,"h":120130.9,"l":120085.1,"c":120130.9,"v":10800,"usd":0.08991548}
{"ts":1753225440000,"o":120130.9,"h":120165.3,"l":120132.5,"c":120165.3,"v":73600,"usd":0.61261806}
{"ts":1753225500000,"o":120165.3,"h":120198.1,"l":120165.2,"c":120198.1,"v":96800,"usd":0.80551192}
{"ts":1753225560000,"o":120198.1,"h":120216.4,"l":120198,"c":120216.4,"v":61800,"usd":0.51412969}
{"ts":1753225620000,"o":120216.4,"h":120245.3,"l":120205.1,"c":120205.1,"v":700500,"usd":5.82603801}
{"ts":1753225680000,"o":120205.1,"h":120205.1,"l":120189.4,"c":120199.9,"v":4300,"usd":0.03577452}
{"ts":1753225740000,"o":120199.9,"h":120210.2,"l":120204.2,"c":120210.2,"v":13100,"usd":0.10897792}
{"ts":1753225800000,"o":120210.2,"h":120210.1,"l":120210.1,"c":120210.1,"v":4600,"usd":0.03826648}
{"ts":1753225860000,"o":120210.1,"h":120214.5,"l":120180.5,"c":120187.7,"v":291000,"usd":2.42098121}
{"ts":1753225920000,"o":120187.7,"h":120187.3,"l":120187.2,"c":120187.3,"v":1400,"usd":0.01164844}
{"ts":1753225980000,"o":120187.3,"h":120212.9,"l":120201.9,"c":120212.8,"v":36300,"usd":0.30198986}
{"ts":1753226040000,"o":120212.8,"h":120379.8,"l":120212.9,"c":120372.4,"v":1641800,"usd":13.64901032}
{"ts":1753226100000,"o":120372.4,"h":120422.5,"l":120362.6,"c":120409.9,"v":302200,"usd":2.50991725}
{"ts":1753226160000,"o":120409.9,"h":120432.5,"l":120381.6,"c":120407.8,"v":338000,"usd":2.80692245}
{"ts":1753226220000,"o":120407.8,"h":120419.6,"l":120386.3,"c":120392.2,"v":112200,"usd":0.93185125}
{"ts":1753226280000,"o":120392.2,"h":120428.8,"l":120392.8,"c":120428.2,"v":16600,"usd":0.13785593}
{"ts":1753226340000,"o":120428.2,"h":120428.1,"l":120388.9,"c":120415.8,"v":160100,"usd":1.32979501}
{"ts":1753226400000,"o":120415.8,"h":120447.5,"l":120415.8,"c":120443.4,"v":128200,"usd":1.06451082}
{"ts":1753226460000,"o":120443.4,"h":120443.3,"l":120369.8,"c":120384,"v":689600,"usd":5.72824498}
{"ts":1753226520000,"o":120384,"h":120404.7,"l":120328.4,"c":120350,"v":9257500,"usd":76.9168938}
{"ts":1753226580000,"o":120350,"h":120374.5,"l":120341.7,"c":120374.5,"v":1436000,"usd":11.93174696}
{"ts":1753226640000,"o":120374.5,"h":120374.4,"l":120329.9,"c":120336,"v":375900,"usd":3.12319753}
{"ts":1753226700000,"o":120336,"h":120340.4,"l":120300,"c":120330.3,"v":105500,"usd":0.87687076}
{"ts":1753226760000,"o":120330.3,"h":120372.8,"l":120323.6,"c":120372.8,"v":125100,"usd":1.03941441}
{"ts":1753226820000,"o":120372.8,"h":120394.1,"l":120361.2,"c":120365.3,"v":128000,"usd":1.06335294}
{"ts":1753226880000,"o":120365.3,"h":120376.1,"l":120324.5,"c":120324.5,"v":198500,"usd":1.64901001}
{"ts":1753226940000,"o":120324.5,"h":120342.7,"l":120313,"c":120317.7,"v":230600,"usd":1.91659221}
{"ts":1753227000000,"o":120317.7,"h":120330.3,"l":120290.3,"c":120290.3,"v":511200,"usd":4.24938252}
{"ts":1753227060000,"o":120290.3,"h":120293.6,"l":120180.7,"c":120180.7,"v":687000,"usd":5.71404146}
{"ts":1753227120000,"o":120180.7,"h":120198.1,"l":120161.1,"c":120169.8,"v":771300,"usd":6.4177594}
{"ts":1753227180000,"o":120169.8,"h":120190.8,"l":120136.4,"c":120189.4,"v":165100,"usd":1.3738732}
{"ts":1753227240000,"o":120189.4,"h":120252.3,"l":120184.6,"c":120252.3,"v":143800,"usd":1.19617853}
{"ts":1753227300000,"o":120252.3,"h":120257,"l":120224.3,"c":120253.9,"v":791200,"usd":6.580063}
{"ts":1753227360000,"o":120253.9,"h":120259.9,"l":120238.7,"c":120238.7,"v":9000,"usd":0.07483972}
{"ts":1753227420000,"o":120238.7,"h":120256.3,"l":120206.5,"c":120206.5,"v":164100,"usd":1.36475301}
{"ts":1753227480000,"o":120206.5,"h":120201.9,"l":120167.6,"c":120191.7,"v":155800,"usd":1.29643052}
{"ts":1753227540000,"o":120191.7,"h":120200.9,"l":120174.8,"c":120174.9,"v":67700,"usd":0.56327096}
{"ts":1753227600000,"o":120174.9,"h":120198.9,"l":120188,"c":120188,"v":245500,"usd":2.04247285}
{"ts":1753227660000,"o":120188,"h":120173.8,"l":120109.5,"c":120109.6,"v":171300,"usd":1.42582428}
{"ts":1753227720000,"o":120109.6,"h":120109.5,"l":120051.7,"c":120088.1,"v":384500,"usd":3.20217847}
{"ts":1753227780000,"o":120088.1,"h":120285.3,"l":120088.2,"c":120285.3,"v":1112200,"usd":9.25196513}
{"ts":1753227840000,"o":120285.3,"h":120285.3,"l":120182.8,"c":120182.8,"v":405800,"usd":3.37480088}
{"ts":1753227900000,"o":120182.8,"h":120245.3,"l":120180.9,"c":120206.3,"v":194400,"usd":1.61715611}
{"ts":1753227960000,"o":120206.3,"h":120285.1,"l":120185.4,"c":120230,"v":256700,"usd":2.13474758}
{"ts":1753228020000,"o":120230,"h":120233,"l":120210.7,"c":120231.3,"v":79200,"usd":0.65876124}
{"ts":1753228080000,"o":120231.3,"h":120199.7,"l":120159,"c":120178.1,"v":399400,"usd":3.32328841}
{"ts":1753228140000,"o":120178.1,"h":120185.4,"l":120167,"c":120185.4,"v":149400,"usd":1.24316034}
{"ts":1753228200000,"o":120185.4,"h":120190.8,"l":120131.4,"c":120131.4,"v":11300,"usd":0.09403576}
{"ts":1753228260000,"o":120131.4,"h":120131.5,"l":120100.2,"c":120114.1,"v":46900,"usd":0.39040646}
{"ts":1753228320000,"o":120114.1,"h":120115.6,"l":120078.2,"c":120078.2,"v":161300,"usd":1.34312317}
{"ts":1753228380000,"o":120078.2,"h":120100,"l":120053.6,"c":120097,"v":238700,"usd":1.9877414}
{"ts":1753228440000,"o":120097,"h":120075.5,"l":120051.6,"c":120051.7,"v":17500,"usd":0.14575575}
{"ts":1753228500000,"o":120051.7,"h":120066,"l":120002.8,"c":120047.4,"v":246700,"usd":2.05563695}
{"ts":1753228560000,"o":120047.4,"h":120068.1,"l":120047.3,"c":120068.1,"v":7100,"usd":0.05914286}
{"ts":1753228620000,"o":120068.1,"h":120090.3,"l":120065.6,"c":120082.3,"v":129200,"usd":1.07602497}
{"ts":1753228680000,"o":120082.3,"h":120147.9,"l":120088.2,"c":120147.9,"v":99300,"usd":0.82676844}
{"ts":1753228740000,"o":120147.9,"h":120160.1,"l":120144.6,"c":120144.6,"v":580500,"usd":4.83112943}
{"ts":1753228800000,"o":120144.6,"h":120167,"l":120147.3,"c":120159.5,"v":76500,"usd":0.63668759}
{"ts":1753228860000,"o":120159.5,"h":120163,"l":120106.6,"c":120106.6,"v":178500,"usd":1.48572725}
{"ts":1753228920000,"o":120106.6,"h":120104.6,"l":120082.9,"c":120088,"v":181200,"usd":1.50891917}
{"ts":1753228980000,"o":120088,"h":120125.2,"l":120102,"c":120125.2,"v":156300,"usd":1.30131716}
{"ts":1753229040000,"o":120125.2,"h":120109.4,"l":120074.9,"c":120098.3,"v":178300,"usd":1.48484921}
{"ts":1753229100000,"o":120098.3,"h":120091.4,"l":120076.4,"c":120083.2,"v":31700,"usd":0.26399706}
{"ts":1753229160000,"o":120083.2,"h":120120.5,"l":120085.5,"c":120120.5,"v":34600,"usd":0.28808787}
{"ts":1753229220000,"o":120120.5,"h":120099.1,"l":120060,"c":120060,"v":53700,"usd":0.44724282}
{"ts":1753229280000,"o":120060,"h":120050,"l":120030.1,"c":120030.1,"v":128400,"usd":1.06970077}
{"ts":1753229340000,"o":120030.1,"h":120030,"l":120012,"c":120019.9,"v":20100,"usd":0.16747173}
{"ts":1753229400000,"o":120019.9,"h":120063.1,"l":120010.1,"c":120054.1,"v":161600,"usd":1.34647956}
{"ts":1753229460000,"o":120054.1,"h":120041.8,"l":120010,"c":120016.7,"v":301400,"usd":2.51135019}
{"ts":1753229520000,"o":120016.7,"h":120011.9,"l":119972.8,"c":119972.8,"v":282300,"usd":2.35259158}
{"ts":1753229580000,"o":119972.8,"h":119960.1,"l":119960.1,"c":119960.1,"v":48400,"usd":0.40346724}
{"ts":1753229640000,"o":119960.1,"h":119980,"l":119960,"c":119980,"v":99800,"usd":0.83193962}
{"ts":1753229700000,"o":119980,"h":119961.8,"l":119940,"c":119940,"v":84000,"usd":0.70030674}
{"ts":1753229760000,"o":119940,"h":119995.2,"l":119940,"c":119960.1,"v":135800,"usd":1.13210809}
{"ts":1753229820000,"o":119960.1,"h":119975.8,"l":119931,"c":119975.8,"v":216700,"usd":1.80660298}
{"ts":1753229880000,"o":119975.8,"h":120052.3,"l":119975.8,"c":120052.3,"v":597000,"usd":4.97537569}
{"ts":1753229940000,"o":120052.3,"h":120062,"l":120000.7,"c":120048.7,"v":348000,"usd":2.89913482}
{"ts":1753230000000,"o":120048.7,"h":120048.7,"l":119986,"c":119986.1,"v":98100,"usd":0.81746999}
{"ts":1753230060000,"o":119986.1,"h":120044.9,"l":119986,"c":120044.8,"v":104800,"usd":0.87335995}
{"ts":1753230120000,"o":120044.8,"h":120033.2,"l":120010.8,"c":120010.8,"v":105400,"usd":0.8781612}
{"ts":1753230180000,"o":120010.8,"h":120010.8,"l":120010.8,"c":120010.8,"v":149900,"usd":1.24905674}
{"ts":1753230240000,"o":120010.8,"h":120079.2,"l":120020.4,"c":120079.2,"v":284000,"usd":2.36587522}
{"ts":1753230300000,"o":120079.2,"h":120223.5,"l":120064.9,"c":120223.5,"v":366600,"usd":3.05209811}
{"ts":1753230360000,"o":120223.5,"h":120285.1,"l":120201.3,"c":120201.3,"v":255800,"usd":2.12710373}
{"ts":1753230420000,"o":120201.3,"h":120190.3,"l":120035.1,"c":120035.1,"v":328900,"usd":2.73816443}
{"ts":1753230480000,"o":120035.1,"h":120065.9,"l":120000,"c":120001.4,"v":393300,"usd":3.27676936}
{"ts":1753230540000,"o":120001.4,"h":120047.6,"l":119868.1,"c":119885.3,"v":1159700,"usd":9.66808504}
{"ts":1753230600000,"o":119885.3,"h":119882.5,"l":119762.4,"c":119841.1,"v":5234100,"usd":43.6906778}
{"ts":1753230660000,"o":119841.1,"h":119959.7,"l":119826.2,"c":119951.7,"v":754900,"usd":6.29642256}
{"ts":1753230720000,"o":119951.7,"h":119960,"l":119875.8,"c":119875.8,"v":311600,"usd":2.59806415}
{"ts":1753230780000,"o":119875.8,"h":119875.9,"l":119851.9,"c":119875.9,"v":209400,"usd":1.74697022}
{"ts":1753230840000,"o":119875.9,"h":119928.5,"l":119851,"c":119928.5,"v":205400,"usd":1.71345312}
{"ts":1753230900000,"o":119928.5,"h":119910.4,"l":119874.6,"c":119899.9,"v":63900,"usd":0.53304713}
{"ts":1753230960000,"o":119899.9,"h":119956.6,"l":119900,"c":119952.4,"v":101700,"usd":0.84811638}
{"ts":1753231020000,"o":119952.4,"h":119920,"l":119896.3,"c":119916.3,"v":166400,"usd":1.38783344}
{"ts":1753231080000,"o":119916.3,"h":120000,"l":119901,"c":120000,"v":210700,"usd":1.75644811}
{"ts":1753231140000,"o":120000,"h":120011.8,"l":119993.2,"c":120011.8,"v":143700,"usd":1.19745831}
{"ts":1753231200000,"o":120011.8,"h":120096.6,"l":120011.8,"c":120096.6,"v":244500,"usd":2.03690384}
{"ts":1753231260000,"o":120096.6,"h":120140.5,"l":120073.7,"c":120078,"v":182000,"usd":1.51541198}
{"ts":1753231320000,"o":120078,"h":120065.8,"l":120000,"c":120000.1,"v":102700,"usd":0.85562957}
{"ts":1753231380000,"o":120000.1,"h":120047.1,"l":119993.3,"c":120047.1,"v":192800,"usd":1.6067412}
{"ts":1753231440000,"o":120047.1,"h":120035,"l":119993.3,"c":119993.3,"v":73200,"usd":0.60990879}
{"ts":1753231500000,"o":119993.3,"h":120006.5,"l":119990.5,"c":119990.5,"v":72300,"usd":0.6025343}
{"ts":1753231560000,"o":119990.5,"h":120021,"l":119982.2,"c":120021,"v":527000,"usd":4.39107027}
{"ts":1753231620000,"o":120021,"h":120049.3,"l":120011.8,"c":120041.4,"v":139900,"usd":1.16566285}
{"ts":1753231680000,"o":120041.4,"h":120033.5,"l":120005.2,"c":120014.4,"v":22000,"usd":0.18330674}
{"ts":1753231740000,"o":120014.4,"h":120014.4,"l":119959.6,"c":119959.6,"v":223300,"usd":1.86086526}
{"ts":1753231800000,"o":119959.6,"h":119959.3,"l":119931.4,"c":119931.4,"v":65600,"usd":0.5469134}
{"ts":1753231860000,"o":119931.4,"h":119926.9,"l":119880.1,"c":119880.1,"v":221600,"usd":1.84816643}
{"ts":1753231920000,"o":119880.1,"h":119880.1,"l":119785.9,"c":119785.9,"v":300600,"usd":2.5088014}
{"ts":1753231980000,"o":119785.9,"h":119785.7,"l":119726.1,"c":119727.5,"v":587600,"usd":4.90690251}
{"ts":1753232040000,"o":119727.5,"h":119730,"l":119711.4,"c":119713.1,"v":271900,"usd":2.27125189}
{"ts":1753232100000,"o":119713.1,"h":119733.2,"l":119700,"c":119709.9,"v":182200,"usd":1.52199187}
{"ts":1753232160000,"o":119709.9,"h":119761.1,"l":119703.3,"c":119703.3,"v":82800,"usd":0.69159752}
{"ts":1753232220000,"o":119703.3,"h":119705.7,"l":119700.4,"c":119700.4,"v":14000,"usd":0.11695436}
{"ts":1753232280000,"o":119700.4,"h":119700.4,"l":119682,"c":119682,"v":266700,"usd":2.22819438}
{"ts":1753232340000,"o":119682,"h":119723.6,"l":119657.4,"c":119685.9,"v":385100,"usd":3.21808383}
{"ts":1753232400000,"o":119685.9,"h":119725.6,"l":119670.1,"c":119725.6,"v":105300,"usd":0.87983934}
{"ts":1753232460000,"o":119725.6,"h":119756.7,"l":119685.8,"c":119685.8,"v":152400,"usd":1.27304375}
{"ts":1753232520000,"o":119685.8,"h":119688.3,"l":119652.4,"c":119652.4,"v":200200,"usd":1.67289496}
{"ts":1753232580000,"o":119652.4,"h":119650.1,"l":119607.6,"c":119607.6,"v":89300,"usd":0.74643971}
{"ts":1753232640000,"o":119607.6,"h":119656.7,"l":119591.8,"c":119656.7,"v":672400,"usd":5.62203979}
{"ts":1753232700000,"o":119656.7,"h":119676.1,"l":119600,"c":119643.3,"v":189900,"usd":1.58748378}
{"ts":1753232760000,"o":119643.3,"h":119630,"l":119610.6,"c":119610.6,"v":141900,"usd":1.18634606}
{"ts":1753232820000,"o":119610.6,"h":119690.6,"l":119621.7,"c":119690.1,"v":257700,"usd":2.15397131}
{"ts":1753232880000,"o":119690.1,"h":119699.9,"l":119660,"c":119660,"v":23100,"usd":0.19300421}
{"ts":1753232940000,"o":119660,"h":119650,"l":119610.6,"c":119610.6,"v":314900,"usd":2.6323684}
{"ts":1753233000000,"o":119610.6,"h":119631.6,"l":119622,"c":119622,"v":11900,"usd":0.09947833}
{"ts":1753233060000,"o":119622,"h":119634,"l":119610.6,"c":119610.6,"v":48200,"usd":0.40293847}
{"ts":1753233120000,"o":119610.6,"h":119610.6,"l":119610.6,"c":119610.6,"v":2200,"usd":0.0183931}
{"ts":1753233180000,"o":119610.6,"h":119610.5,"l":119591.4,"c":119600,"v":32200,"usd":0.26924532}
{"ts":1753233240000,"o":119600,"h":119648.1,"l":119595.8,"c":119595.8,"v":248600,"usd":2.07847334}
{"ts":1753233300000,"o":119595.8,"h":119591,"l":119545,"c":119545.1,"v":94900,"usd":0.79366335}
{"ts":1753233360000,"o":119545.1,"h":119699.7,"l":119545,"c":119674.3,"v":924900,"usd":7.73453483}
{"ts":1753233420000,"o":119674.3,"h":119695.2,"l":119674.4,"c":119678.3,"v":26800,"usd":0.223908}
{"ts":1753233480000,"o":119678.3,"h":119660,"l":119630.1,"c":119630.1,"v":173000,"usd":1.44597214}
{"ts":1753233540000,"o":119630.1,"h":119677.2,"l":119630.1,"c":119630.1,"v":133000,"usd":1.11142444}
{"ts":1753233600000,"o":119630.1,"h":119645.8,"l":119606.7,"c":119606.7,"v":132200,"usd":1.10504333}
{"ts":1753233660000,"o":119606.7,"h":119700,"l":119606.8,"c":119700,"v":174000,"usd":1.45412051}
{"ts":1753233720000,"o":119700,"h":119780,"l":119719.9,"c":119764.2,"v":181200,"usd":1.51321478}
{"ts":1753233780000,"o":119764.2,"h":119762.7,"l":119740.1,"c":119740.1,"v":48300,"usd":0.40337204}
{"ts":1753233840000,"o":119740.1,"h":119752.2,"l":119698.7,"c":119698.7,"v":237900,"usd":1.98707304}
{"ts":1753233900000,"o":119698.7,"h":119706.6,"l":119673.3,"c":119706.6,"v":82100,"usd":0.68596933}
{"ts":1753233960000,"o":119706.6,"h":119709.9,"l":119680,"c":119680,"v":66300,"usd":0.55395644}
{"ts":1753234020000,"o":119680,"h":119673.1,"l":119670,"c":119670,"v":21000,"usd":0.17547931}
{"ts":1753234080000,"o":119670,"h":119666.8,"l":119660,"c":119660,"v":28500,"usd":0.23816399}
{"ts":1753234140000,"o":119660,"h":119650.1,"l":119622.1,"c":119622.2,"v":198100,"usd":1.65583712}
{"ts":1753234200000,"o":119622.2,"h":119647,"l":119633.8,"c":119633.8,"v":20700,"usd":0.17300862}
{"ts":1753234260000,"o":119633.8,"h":119639.9,"l":119590.4,"c":119639.9,"v":42100,"usd":0.35202013}
{"ts":1753234320000,"o":119639.9,"h":119679.8,"l":119640,"c":119660.5,"v":61800,"usd":0.51645912}
{"ts":1753234380000,"o":119660.5,"h":119733.4,"l":119651.8,"c":119702.6,"v":31000,"usd":0.25899019}
{"ts":1753234440000,"o":119702.6,"h":119729.2,"l":119693,"c":119693,"v":18500,"usd":0.15455372}
{"ts":1753234500000,"o":119693,"h":119760,"l":119709.9,"c":119759.9,"v":55800,"usd":0.46594309}
{"ts":1753234560000,"o":119759.9,"h":119786.9,"l":119748.1,"c":119786.9,"v":162800,"usd":1.35937908}
{"ts":1753234620000,"o":119786.9,"h":119799.9,"l":119760.1,"c":119760.1,"v":225200,"usd":1.87995553}
{"ts":1753234680000,"o":119760.1,"h":119760.1,"l":119709.9,"c":119709.9,"v":132700,"usd":1.10804927}
{"ts":1753234740000,"o":119709.9,"h":119700,"l":119690,"c":119690.1,"v":16500,"usd":0.13785515}
{"ts":1753234800000,"o":119690.1,"h":119680,"l":119640.1,"c":119672.5,"v":89000,"usd":0.74383616}
{"ts":1753234860000,"o":119672.5,"h":119673.3,"l":119657.5,"c":119669.2,"v":13700,"usd":0.11448649}
{"ts":1753234920000,"o":119669.2,"h":119660,"l":119630,"c":119660,"v":19400,"usd":0.16216598}
{"ts":1753234980000,"o":119660,"h":119700.1,"l":119664.2,"c":119700.1,"v":7000,"usd":0.05849558}
{"ts":1753235040000,"o":119700.1,"h":119692,"l":119645.7,"c":119658,"v":73100,"usd":0.61088763}
{"ts":1753235100000,"o":119658,"h":119720,"l":119676.1,"c":119719.8,"v":20000,"usd":0.16709953}
{"ts":1753235160000,"o":119719.8,"h":119809.1,"l":119700.1,"c":119809.1,"v":83400,"usd":0.69663325}
{"ts":1753235220000,"o":119809.1,"h":119849.8,"l":119791.8,"c":119810,"v":53400,"usd":0.44572484}
{"ts":1753235280000,"o":119810,"h":119800,"l":119746.7,"c":119746.7,"v":5500,"usd":0.04591469}
{"ts":1753235340000,"o":119746.7,"h":119753.2,"l":119740.1,"c":119740.1,"v":52200,"usd":0.43590006}
{"ts":1753235400000,"o":119740.1,"h":119743.6,"l":119670,"c":119670,"v":45800,"usd":0.38265793}
{"ts":1753235460000,"o":119670,"h":119670,"l":119630.2,"c":119659.1,"v":104300,"usd":0.87172486}
{"ts":1753235520000,"o":119659.1,"h":119689.7,"l":119630.2,"c":119689.7,"v":224800,"usd":1.8787861}
{"ts":1753235580000,"o":119689.7,"h":119720,"l":119700,"c":119720,"v":106400,"usd":0.88885513}
{"ts":1753235640000,"o":119720,"h":119739.9,"l":119685.4,"c":119723.9,"v":12000,"usd":0.10025372}
{"ts":1753235700000,"o":119723.9,"h":119729.5,"l":119714.1,"c":119714.1,"v":300,"usd":0.00250586}
{"ts":1753235760000,"o":119714.1,"h":119700,"l":119650.1,"c":119650.1,"v":331300,"usd":2.768188}
{"ts":1753235820000,"o":119650.1,"h":119680,"l":119654.4,"c":119680,"v":5700,"usd":0.04763692}
{"ts":1753235880000,"o":119680,"h":119680,"l":119680,"c":119680,"v":1100,"usd":0.00919116}
{"ts":1753235940000,"o":119680,"h":119699.9,"l":119660,"c":119660,"v":28900,"usd":0.24144892}
{"ts":1753236000000,"o":119660,"h":119660,"l":119660,"c":119660,"v":0,"usd":0}
{"ts":1753236060000,"o":119660,"h":119699.9,"l":119660,"c":119697,"v":479800,"usd":4.00917963}
{"ts":1753236120000,"o":119697,"h":119686.9,"l":119630.5,"c":119630.5,"v":122500,"usd":1.02366077}
{"ts":1753236180000,"o":119630.5,"h":119630.4,"l":119570.1,"c":119570.1,"v":109000,"usd":0.91122331}
{"ts":1753236240000,"o":119570.1,"h":119583,"l":118709,"c":119469.7,"v":18416200,"usd":154.48548083}
{"ts":1753236300000,"o":119469.7,"h":119480,"l":119374.1,"c":119374.1,"v":216500,"usd":1.8129}
{"ts":1753236360000,"o":119374.1,"h":119479.9,"l":119363.9,"c":119396.9,"v":684400,"usd":5.73147635}
{"ts":1753236420000,"o":119396.9,"h":119396.9,"l":119292.7,"c":119349.7,"v":619100,"usd":5.18796561}
{"ts":1753236480000,"o":119349.7,"h":119391.2,"l":119325.2,"c":119377.6,"v":411200,"usd":3.44489889}
{"ts":1753236540000,"o":119377.6,"h":119377.5,"l":119300.1,"c":119327.9,"v":544600,"usd":4.56419393}
{"ts":1753236600000,"o":119327.9,"h":119354.9,"l":119325.6,"c":119354.9,"v":265100,"usd":2.2215241}
{"ts":1753236660000,"o":119354.9,"h":119412.1,"l":119338.5,"c":119349,"v":432900,"usd":3.62676969}
{"ts":1753236720000,"o":119349,"h":119354.4,"l":119318,"c":119318,"v":47400,"usd":0.39715853}
{"ts":1753236780000,"o":119318,"h":119345.9,"l":119300,"c":119345,"v":276700,"usd":2.3190985}
{"ts":1753236840000,"o":119345,"h":119385.8,"l":119315.9,"c":119315.9,"v":44600,"usd":0.37366649}
{"ts":1753236900000,"o":119315.9,"h":119310,"l":119248,"c":119248.3,"v":329500,"usd":2.76236536}
{"ts":1753236960000,"o":119248.3,"h":119300,"l":119248.3,"c":119299.3,"v":970500,"usd":8.13643276}
{"ts":1753237020000,"o":119299.3,"h":119340,"l":119281.1,"c":119340,"v":406100,"usd":3.40382231}
{"ts":1753237080000,"o":119340,"h":119413.8,"l":119345.8,"c":119413.8,"v":199000,"usd":1.66668389}
{"ts":1753237140000,"o":119413.8,"h":119440,"l":119345.7,"c":119345.7,"v":247000,"usd":2.06813771}
{"ts":1753237200000,"o":119345.7,"h":119399.9,"l":119330.1,"c":119393.7,"v":122800,"usd":1.02888669}
{"ts":1753237260000,"o":119393.7,"h":119424.6,"l":119364.7,"c":119409.3,"v":178500,"usd":1.49497496}
{"ts":1753237320000,"o":119409.3,"h":119476.1,"l":119426.1,"c":119476.1,"v":17200,"usd":0.14399975}
{"ts":1753237380000,"o":119476.1,"h":119500,"l":119433.8,"c":119443,"v":131300,"usd":1.09893053}
{"ts":1753237440000,"o":119443,"h":119489.4,"l":119420,"c":119420,"v":36400,"usd":0.30471731}
{"ts":1753237500000,"o":119420,"h":119420,"l":119380.1,"c":119420,"v":477000,"usd":3.99506938}
{"ts":1753237560000,"o":119420,"h":119419.9,"l":119358,"c":119358,"v":17500,"usd":0.14659089}
{"ts":1753237620000,"o":119358,"h":119399.9,"l":119358.1,"c":119389.8,"v":119200,"usd":0.99853439}
{"ts":1753237680000,"o":119389.8,"h":119399.9,"l":119379.3,"c":119392.4,"v":94700,"usd":0.7932532}
{"ts":1753237740000,"o":119392.4,"h":119419.2,"l":119399.7,"c":119407.7,"v":27700,"usd":0.23196271}
{"ts":1753237800000,"o":119407.7,"h":119460,"l":119412.6,"c":119459.9,"v":272100,"usd":2.27811265}
{"ts":1753237860000,"o":119459.9,"h":119471.9,"l":119440,"c":119440,"v":109800,"usd":0.91914986}
{"ts":1753237920000,"o":119440,"h":119435.9,"l":119417.9,"c":119417.9,"v":128100,"usd":1.07265227}
{"ts":1753237980000,"o":119417.9,"h":119429.9,"l":119389.6,"c":119429.9,"v":185200,"usd":1.55091986}
{"ts":1753238040000,"o":119429.9,"h":119490.8,"l":119415.8,"c":119490.8,"v":241800,"usd":2.02426865}
{"ts":1753238100000,"o":119490.8,"h":119499.9,"l":119395.6,"c":119395.6,"v":219200,"usd":1.83487725}
{"ts":1753238160000,"o":119395.6,"h":119423.6,"l":119385.8,"c":119397.8,"v":113100,"usd":0.94712743}
{"ts":1753238220000,"o":119397.8,"h":119423.6,"l":119395.2,"c":119423.6,"v":54300,"usd":0.45470757}
{"ts":1753238280000,"o":119423.6,"h":119406.9,"l":119357.2,"c":119369.8,"v":185200,"usd":1.55134536}
{"ts":1753238340000,"o":119369.8,"h":119420,"l":119364.4,"c":119420,"v":95900,"usd":0.80335336}
{"ts":1753238400000,"o":119420,"h":119440,"l":119380.7,"c":119380.7,"v":50100,"usd":0.41946047}
{"ts":1753238460000,"o":119380.7,"h":119399.9,"l":119319.9,"c":119395,"v":223800,"usd":1.87508358}
{"ts":1753238520000,"o":119395,"h":119399.9,"l":119310,"c":119310,"v":104700,"usd":0.87707071}
{"ts":1753238580000,"o":119310,"h":119340.8,"l":119297.3,"c":119310,"v":200600,"usd":1.68138865}
{"ts":1753238640000,"o":119310,"h":119325,"l":119240.2,"c":119248.1,"v":378800,"usd":3.1757356}
{"ts":1753238700000,"o":119248.1,"h":119248.2,"l":119129,"c":119129,"v":343800,"usd":2.88465509}
{"ts":1753238760000,"o":119129,"h":119189,"l":119107.7,"c":119170,"v":529800,"usd":4.44666741}
{"ts":1753238820000,"o":119170,"h":119204.1,"l":119150,"c":119150,"v":696600,"usd":5.84474815}
{"ts":1753238880000,"o":119150,"h":119152.6,"l":119118.4,"c":119152.6,"v":144000,"usd":1.20877385}
{"ts":1753238940000,"o":119152.6,"h":119180,"l":119152.6,"c":119180,"v":159300,"usd":1.33679925}
{"ts":1753239000000,"o":119180,"h":119202.4,"l":119190,"c":119196.7,"v":159400,"usd":1.33729442}
{"ts":1753239060000,"o":119196.7,"h":119239.9,"l":119190.3,"c":119239.9,"v":275200,"usd":2.30869897}
{"ts":1753239120000,"o":119239.9,"h":119278.1,"l":119240,"c":119248.6,"v":206000,"usd":1.72723119}
{"ts":1753239180000,"o":119248.6,"h":119259.9,"l":119220.1,"c":119222.6,"v":217900,"usd":1.82741642}
{"ts":1753239240000,"o":119222.6,"h":119222.5,"l":119199.4,"c":119199.4,"v":67700,"usd":0.56785578}
{"ts":1753239300000,"o":119199.4,"h":119199.3,"l":119145.5,"c":119145.5,"v":149200,"usd":1.25203917}
{"ts":1753239360000,"o":119145.5,"h":119182.7,"l":119139.9,"c":119182.7,"v":299200,"usd":2.51109373}
{"ts":1753239420000,"o":119182.7,"h":119220,"l":119182.7,"c":119220,"v":152000,"usd":1.2753188}
{"ts":1753239480000,"o":119220,"h":119278.9,"l":119218.6,"c":119232.4,"v":250400,"usd":2.09967573}
{"ts":1753239540000,"o":119232.4,"h":119215.5,"l":119166.8,"c":119187.4,"v":88600,"usd":0.74330787}
{"ts":1753239600000,"o":119187.4,"h":119201.8,"l":119193.7,"c":119199.3,"v":69200,"usd":0.58053324}
{"ts":1753239660000,"o":119199.3,"h":119231.8,"l":119193.6,"c":119193.6,"v":875900,"usd":7.34662609}
{"ts":1753239720000,"o":119193.6,"h":119190,"l":119047.7,"c":119059.5,"v":4349800,"usd":36.52314848}
{"ts":1753239780000,"o":119059.5,"h":119083.2,"l":119042.5,"c":119068.9,"v":515900,"usd":4.3334468}
{"ts":1753239840000,"o":119068.9,"h":119069,"l":119063,"c":119064.4,"v":158600,"usd":1.33204622}
{"ts":1753239900000,"o":119064.4,"h":119113.2,"l":119063.1,"c":119109.6,"v":164000,"usd":1.37722798}
{"ts":1753239960000,"o":119109.6,"h":119109.5,"l":119069.7,"c":119069.7,"v":42100,"usd":0.3534752}
{"ts":1753240020000,"o":119069.7,"h":119080,"l":119045.1,"c":119080,"v":167600,"usd":1.40772827}
{"ts":1753240080000,"o":119080,"h":119088.1,"l":119088.1,"c":119088.1,"v":300,"usd":0.00251913}
{"ts":1753240140000,"o":119088.1,"h":119102.7,"l":119100,"c":119102.7,"v":300,"usd":0.00251887}
{"ts":1753240200000,"o":119102.7,"h":119120,"l":119105.7,"c":119116.2,"v":239400,"usd":2.00990994}
{"ts":1753240260000,"o":119116.2,"h":119131.1,"l":119100.1,"c":119100.1,"v":86800,"usd":0.72867652}
{"ts":1753240320000,"o":119100.1,"h":119131.2,"l":119100.1,"c":119131.1,"v":162300,"usd":1.36254734}
{"ts":1753240380000,"o":119131.1,"h":119119.3,"l":119119.1,"c":119119.3,"v":37700,"usd":0.31648776}
{"ts":1753240440000,"o":119119.3,"h":119131.1,"l":119117.2,"c":119117.2,"v":113400,"usd":0.95193064}
{"ts":1753240500000,"o":119117.2,"h":119131.1,"l":119090.1,"c":119090.1,"v":44500,"usd":0.37355255}
{"ts":1753240560000,"o":119090.1,"h":119119.9,"l":119070,"c":119070,"v":50000,"usd":0.41976836}
{"ts":1753240620000,"o":119070,"h":119055.7,"l":119020.7,"c":119034.1,"v":249400,"usd":2.09497068}
{"ts":1753240680000,"o":119034.1,"h":119034,"l":118995.2,"c":119001.2,"v":234500,"usd":1.97041864}
{"ts":1753240740000,"o":119001.2,"h":119025.8,"l":118990,"c":118990,"v":58600,"usd":0.49239115}
{"ts":1753240800000,"o":118990,"h":119000,"l":118990,"c":118990.1,"v":91700,"usd":0.77064581}
{"ts":1753240860000,"o":118990.1,"h":118990.1,"l":118939.6,"c":118951,"v":311300,"usd":2.61661527}
{"ts":1753240920000,"o":118951,"h":119020,"l":118951,"c":119020,"v":177100,"usd":1.48837144}
{"ts":1753240980000,"o":119020,"h":119020,"l":119000.1,"c":119000.1,"v":183100,"usd":1.53849198}
{"ts":1753241040000,"o":119000.1,"h":119014,"l":118990,"c":118990,"v":238900,"usd":2.0075293}
{"ts":1753241100000,"o":118990,"h":119000,"l":118971.9,"c":119000,"v":520000,"usd":4.37046884}
{"ts":1753241160000,"o":119000,"h":119017.2,"l":119002.5,"c":119002.5,"v":96900,"usd":0.81417635}
{"ts":1753241220000,"o":119002.5,"h":119079.7,"l":119002.6,"c":119079.7,"v":627400,"usd":5.2713998}
{"ts":1753241280000,"o":119079.7,"h":119100,"l":119063.1,"c":119099.9,"v":351900,"usd":2.95509201}
{"ts":1753241340000,"o":119099.9,"h":119104.1,"l":119080,"c":119080,"v":319000,"usd":2.67844572}
{"ts":1753241400000,"o":119080,"h":119090.5,"l":119070,"c":119070,"v":84400,"usd":0.70870694}
{"ts":1753241460000,"o":119070,"h":119070.1,"l":119066.7,"c":119066.7,"v":58200,"usd":0.48878728}
{"ts":1753241520000,"o":119066.7,"h":119066.6,"l":119010,"c":119010,"v":276700,"usd":2.32427738}
{"ts":1753241580000,"o":119010,"h":119039.9,"l":119015.2,"c":119039.9,"v":158900,"usd":1.3349855}
{"ts":1753241640000,"o":119039.9,"h":119039.9,"l":119020.4,"c":119020.4,"v":72800,"usd":0.61159896}
{"ts":1753241700000,"o":119020.4,"h":119039.9,"l":118982.8,"c":118982.8,"v":187700,"usd":1.57691529}
{"ts":1753241760000,"o":118982.8,"h":118980,"l":118960.1,"c":118960.1,"v":102500,"usd":0.86162561}
{"ts":1753241820000,"o":118960.1,"h":118990,"l":118985.9,"c":118990,"v":21300,"usd":0.17901366}
{"ts":1753241880000,"o":118990,"h":118999.9,"l":118984.1,"c":118984.1,"v":173800,"usd":1.46054239}
{"ts":1753241940000,"o":118984.1,"h":118985.4,"l":118963.5,"c":118985.4,"v":60600,"usd":0.50934994}
{"ts":1753242000000,"o":118985.4,"h":119000,"l":119000,"c":119000,"v":33000,"usd":0.2773122}
{"ts":1753242060000,"o":119000,"h":119035.3,"l":118885.9,"c":119000,"v":743100,"usd":6.24780747}
{"ts":1753242120000,"o":119000,"h":119095.9,"l":119019.9,"c":119090.3,"v":156800,"usd":1.31710904}
{"ts":1753242180000,"o":119090.3,"h":119090.3,"l":119009.7,"c":119009.7,"v":285600,"usd":2.39859769}
{"ts":1753242240000,"o":119009.7,"h":119006.6,"l":118926.6,"c":118926.6,"v":314500,"usd":2.64368219}
{"ts":1753242300000,"o":118926.6,"h":118947.8,"l":118886.2,"c":118890.1,"v":359400,"usd":3.02260367}
{"ts":1753242360000,"o":118890.1,"h":118890.1,"l":118871.8,"c":118878,"v":318000,"usd":2.67499661}
{"ts":1753242420000,"o":118878,"h":118878.1,"l":118777.1,"c":118800.8,"v":801500,"usd":6.74621213}
{"ts":1753242480000,"o":118800.8,"h":118800.8,"l":118782,"c":118782,"v":587700,"usd":4.94697118}
{"ts":1753242540000,"o":118782,"h":118780.8,"l":118743.6,"c":118745.4,"v":290600,"usd":2.44704313}
{"ts":1753242600000,"o":118745.4,"h":118763,"l":118717.2,"c":118740.4,"v":401100,"usd":3.37791645}
{"ts":1753242660000,"o":118740.4,"h":118761.6,"l":118740.4,"c":118742,"v":255100,"usd":2.14829564}
{"ts":1753242720000,"o":118742,"h":118741.9,"l":118730,"c":118730,"v":175600,"usd":1.47898624}
{"ts":1753242780000,"o":118730,"h":118767.6,"l":118717.5,"c":118717.5,"v":740500,"usd":6.23621874}
{"ts":1753242840000,"o":118717.5,"h":118717.5,"l":118700,"c":118700,"v":144900,"usd":1.22057109}
{"ts":1753242900000,"o":118700,"h":118700,"l":118639.9,"c":118650.9,"v":1021400,"usd":8.60663228}
{"ts":1753242960000,"o":118650.9,"h":118671.3,"l":118630,"c":118671.1,"v":586300,"usd":4.94211607}
{"ts":1753243020000,"o":118671.1,"h":118720,"l":118671.2,"c":118719.9,"v":327300,"usd":2.75790002}
{"ts":1753243080000,"o":118719.9,"h":118738,"l":118680.1,"c":118680.1,"v":56300,"usd":0.47419035}
{"ts":1753243140000,"o":118680.1,"h":118700,"l":118680.1,"c":118680.1,"v":59100,"usd":0.49790562}
{"ts":1753243200000,"o":118680.1,"h":118726.7,"l":118688.6,"c":118726.7,"v":115000,"usd":0.96887597}
{"ts":1753243260000,"o":118726.7,"h":118743,"l":118726.7,"c":118742.9,"v":131700,"usd":1.10912962}
{"ts":1753243320000,"o":118742.9,"h":118732.9,"l":118690,"c":118690,"v":157500,"usd":1.32681331}
{"ts":1753243380000,"o":118690,"h":118742.4,"l":118680.1,"c":118742.4,"v":88300,"usd":0.7438478}
{"ts":1753243440000,"o":118742.4,"h":118757,"l":118716.4,"c":118716.4,"v":106500,"usd":0.89693363}
{"ts":1753243500000,"o":118716.4,"h":118720,"l":118695,"c":118720,"v":224900,"usd":1.89473395}
{"ts":1753243560000,"o":118720,"h":118756.8,"l":118720.1,"c":118720.1,"v":327000,"usd":2.75366913}
{"ts":1753243620000,"o":118720.1,"h":118748.7,"l":118716.5,"c":118748.7,"v":381100,"usd":3.2096781}
{"ts":1753243680000,"o":118748.7,"h":118794.6,"l":118745,"c":118794.6,"v":179100,"usd":1.50798933}
{"ts":1753243740000,"o":118794.6,"h":118798.2,"l":118721.7,"c":118736.8,"v":465800,"usd":3.92184959}
{"ts":1753243800000,"o":118736.8,"h":118728.9,"l":118720.2,"c":118724.9,"v":218900,"usd":1.84378111}
{"ts":1753243860000,"o":118724.9,"h":118800,"l":118754.5,"c":118800,"v":5600,"usd":0.0471425}
{"ts":1753243920000,"o":118800,"h":118860.9,"l":118800,"c":118860.9,"v":247600,"usd":2.08399852}
{"ts":1753243980000,"o":118860.9,"h":118861,"l":118835.1,"c":118835.1,"v":270600,"usd":2.27675058}
{"ts":1753244040000,"o":118835.1,"h":118859,"l":118834.2,"c":118859,"v":99900,"usd":0.84066641}
{"ts":1753244100000,"o":118859,"h":118850.1,"l":118820,"c":118820,"v":138500,"usd":1.1653951}
{"ts":1753244160000,"o":118820,"h":118849.1,"l":118817.2,"c":118824.7,"v":208900,"usd":1.75811027}
{"ts":1753244220000,"o":118824.7,"h":118820,"l":118750,"c":118750,"v":313100,"usd":2.63549434}
{"ts":1753244280000,"o":118750,"h":118820,"l":118740.2,"c":118820,"v":67800,"usd":0.57070285}
{"ts":1753244340000,"o":118820,"h":118887.4,"l":118826.8,"c":118881.8,"v":391600,"usd":3.29485921}
{"ts":1753244400000,"o":118881.8,"h":118957.9,"l":118883.8,"c":118957.9,"v":136900,"usd":1.15112366}
{"ts":1753244460000,"o":118957.9,"h":118997.6,"l":118935.8,"c":118949.6,"v":443400,"usd":3.72685264}
{"ts":1753244520000,"o":118949.6,"h":119035.6,"l":118949.7,"c":118978.7,"v":469000,"usd":3.94103708}
{"ts":1753244580000,"o":118978.7,"h":118978.6,"l":118900.1,"c":118915.6,"v":355200,"usd":2.98668059}
{"ts":1753244640000,"o":118915.6,"h":118915.6,"l":118828.7,"c":118874.1,"v":277300,"usd":2.33272586}
{"ts":1753244700000,"o":118874.1,"h":118929.2,"l":118852.4,"c":118921.7,"v":103500,"usd":0.8704906}
{"ts":1753244760000,"o":118921.7,"h":118965.9,"l":118921.9,"c":118965.9,"v":102500,"usd":0.8619073}
{"ts":1753244820000,"o":118965.9,"h":118965.8,"l":118965.8,"c":118965.8,"v":72600,"usd":0.61026108}
{"ts":1753244880000,"o":118965.8,"h":118952,"l":118930,"c":118930.1,"v":249100,"usd":2.09417435}
{"ts":1753244940000,"o":118930.1,"h":118939.9,"l":118939.9,"c":118939.9,"v":300,"usd":0.00252228}
{"ts":1753245000000,"o":118939.9,"h":118940,"l":118939.9,"c":118940,"v":11000,"usd":0.0924836}
{"ts":1753245060000,"o":118940,"h":118959.9,"l":118924.1,"c":118924.1,"v":236700,"usd":1.98995891}
{"ts":1753245120000,"o":118924.1,"h":118960,"l":118959.9,"c":118959.9,"v":76900,"usd":0.64643678}
{"ts":1753245180000,"o":118959.9,"h":118955.5,"l":118878,"c":118878,"v":213500,"usd":1.79532184}
{"ts":1753245240000,"o":118878,"h":118949.4,"l":118899.8,"c":118932.5,"v":135300,"usd":1.13761061}
{"ts":1753245300000,"o":118932.5,"h":118941.1,"l":118910.1,"c":118940,"v":15200,"usd":0.12781564}
{"ts":1753245360000,"o":118940,"h":118955.6,"l":118942.9,"c":118942.9,"v":53200,"usd":0.44722989}
{"ts":1753245420000,"o":118942.9,"h":118942.9,"l":118910.1,"c":118910.1,"v":1600,"usd":0.01345492}
{"ts":1753245480000,"o":118910.1,"h":118940.8,"l":118920,"c":118920,"v":135300,"usd":1.13753595}
{"ts":1753245540000,"o":118920,"h":118960,"l":118914.7,"c":118960,"v":251100,"usd":2.11124116}
{"ts":1753245600000,"o":118960,"h":118980,"l":118965.9,"c":118979.9,"v":50800,"usd":0.42696464}
{"ts":1753245660000,"o":118979.9,"h":118979.9,"l":118930.1,"c":118930.1,"v":10300,"usd":0.08658269}
{"ts":1753245720000,"o":118930.1,"h":118948.4,"l":118930.1,"c":118948.4,"v":12500,"usd":0.10509056}
{"ts":1753245780000,"o":118948.4,"h":118943.3,"l":118920,"c":118920,"v":129300,"usd":1.08713752}
{"ts":1753245840000,"o":118920,"h":118920,"l":118920,"c":118920,"v":0,"usd":0}
{"ts":1753245900000,"o":118920,"h":118940,"l":118910.1,"c":118910.1,"v":149700,"usd":1.2586586}
{"ts":1753245960000,"o":118910.1,"h":118910.1,"l":118866.7,"c":118875.6,"v":503600,"usd":4.23594906}
{"ts":1753246020000,"o":118875.6,"h":118899.9,"l":118850.1,"c":118872.8,"v":94200,"usd":0.79240224}
{"ts":1753246080000,"o":118872.8,"h":118873.8,"l":118860,"c":118860,"v":374900,"usd":3.15378102}
{"ts":1753246140000,"o":118860,"h":118850.1,"l":118840.1,"c":118849.2,"v":155500,"usd":1.3084215}
{"ts":1753246200000,"o":118849.2,"h":118885.8,"l":118858.3,"c":118885.8,"v":226500,"usd":1.90522613}
{"ts":1753246260000,"o":118885.8,"h":118899.9,"l":118885.7,"c":118899.9,"v":28500,"usd":0.2397246}
{"ts":1753246320000,"o":118899.9,"h":118937.1,"l":118900,"c":118900,"v":314100,"usd":2.64121872}
{"ts":1753246380000,"o":118900,"h":118890,"l":118890,"c":118890,"v":100,"usd":0.00084111}
{"ts":1753246440000,"o":118890,"h":118904.1,"l":118895.9,"c":118897.4,"v":104200,"usd":0.87637227}
{"ts":1753246500000,"o":118897.4,"h":118939.8,"l":118920,"c":118932.7,"v":293900,"usd":2.47110255}
{"ts":1753246560000,"o":118932.7,"h":118955.5,"l":118932.8,"c":118955.4,"v":42200,"usd":0.3547549}
{"ts":1753246620000,"o":118955.4,"h":119050,"l":118960,"c":119050,"v":236400,"usd":1.98602714}
{"ts":1753246680000,"o":119050,"h":119090.1,"l":119050,"c":119061.5,"v":290500,"usd":2.43952202}
{"ts":1753246740000,"o":119061.5,"h":119090,"l":119061.5,"c":119073.9,"v":88000,"usd":0.73903506}
{"ts":1753246800000,"o":119073.9,"h":119103.9,"l":119074,"c":119103.9,"v":261700,"usd":2.1975233}
{"ts":1753246860000,"o":119103.9,"h":119129.5,"l":119074.1,"c":119080,"v":526000,"usd":4.41625385}
{"ts":1753246920000,"o":119080,"h":119090,"l":119030,"c":119030,"v":80700,"usd":0.67781626}
{"ts":1753246980000,"o":119030,"h":119029.2,"l":119020,"c":119029.2,"v":35900,"usd":0.30160858}
{"ts":1753247040000,"o":119029.2,"h":119030,"l":118948.9,"c":118954.7,"v":114800,"usd":0.96469172}
{"ts":1753247100000,"o":118954.7,"h":118954.6,"l":118910,"c":118910,"v":33800,"usd":0.28417749}
{"ts":1753247160000,"o":118910,"h":118929.3,"l":118900.1,"c":118909.9,"v":161600,"usd":1.35904605}
{"ts":1753247220000,"o":118909.9,"h":118910.1,"l":118890.1,"c":118890.1,"v":145900,"usd":1.2270166}
{"ts":1753247280000,"o":118890.1,"h":118940,"l":118890.1,"c":118940,"v":70600,"usd":0.59371911}
{"ts":1753247340000,"o":118940,"h":118979.9,"l":118940,"c":118979.9,"v":109900,"usd":0.92384835}
{"ts":1753247400000,"o":118979.9,"h":119019.9,"l":118940,"c":118940,"v":188400,"usd":1.58329588}
{"ts":1753247460000,"o":118940,"h":118995.4,"l":118960,"c":118995.4,"v":50800,"usd":0.42693809}
{"ts":1753247520000,"o":118995.4,"h":119019.9,"l":118975.4,"c":118980,"v":176300,"usd":1.48161807}
{"ts":1753247580000,"o":118980,"h":118988.9,"l":118954.1,"c":118960.1,"v":25700,"usd":0.21600883}
{"ts":1753247640000,"o":118960.1,"h":118979.9,"l":118947.6,"c":118949.3,"v":50600,"usd":0.42534035}
{"ts":1753247700000,"o":118949.3,"h":119017.7,"l":118930,"c":119017.7,"v":33100,"usd":0.27816841}
{"ts":1753247760000,"o":119017.7,"h":119029.9,"l":119004.7,"c":119029.9,"v":212800,"usd":1.78795276}
{"ts":1753247820000,"o":119029.9,"h":119059.6,"l":119030,"c":119059.6,"v":31000,"usd":0.2603767}
{"ts":1753247880000,"o":119059.6,"h":119059.5,"l":119040,"c":119040,"v":107000,"usd":0.89876484}
{"ts":1753247940000,"o":119040,"h":119040,"l":119010,"c":119010.1,"v":110800,"usd":0.93091874}
{"ts":1753248000000,"o":119010.1,"h":119010,"l":118908.8,"c":118921.1,"v":72300,"usd":0.60767063}
{"ts":1753248060000,"o":118921.1,"h":118919.6,"l":118890.3,"c":118919.6,"v":143300,"usd":1.20529896}
{"ts":1753248120000,"o":118919.6,"h":118920,"l":118920,"c":118920,"v":700,"usd":0.0058863}
{"ts":1753248180000,"o":118920,"h":118959.9,"l":118940,"c":118953.1,"v":60500,"usd":0.50858383}
{"ts":1753248240000,"o":118953.1,"h":118937.2,"l":118931.1,"c":118937.2,"v":300,"usd":0.00252242}
{"ts":1753248300000,"o":118937.2,"h":118959.9,"l":118930.8,"c":118930.8,"v":38500,"usd":0.32365088}
{"ts":1753248360000,"o":118930.8,"h":118930.8,"l":118890.6,"c":118890.6,"v":28400,"usd":0.23883733}
{"ts":1753248420000,"o":118890.6,"h":118905.3,"l":118880,"c":118880,"v":92000,"usd":0.77379784}
{"ts":1753248480000,"o":118880,"h":118890.1,"l":118867.4,"c":118880,"v":98600,"usd":0.82938543}
{"ts":1753248540000,"o":118880,"h":118870,"l":118870,"c":118870,"v":5700,"usd":0.04795182}
{"ts":1753248600000,"o":118870,"h":118880,"l":118860,"c":118880,"v":25200,"usd":0.21199947}
{"ts":1753248660000,"o":118880,"h":118899.9,"l":118880,"c":118899.9,"v":278800,"usd":2.34501396}
{"ts":1753248720000,"o":118899.9,"h":118873.7,"l":118870.8,"c":118870.8,"v":1800,"usd":0.01514226}
{"ts":1753248780000,"o":118870.8,"h":118889.1,"l":118870.9,"c":118889.1,"v":500,"usd":0.00420586}
{"ts":1753248840000,"o":118889.1,"h":118900,"l":118870.9,"c":118900,"v":240600,"usd":2.02395029}
{"ts":1753248900000,"o":118900,"h":118960,"l":118914.6,"c":118960,"v":31300,"usd":0.26319504}
{"ts":1753248960000,"o":118960,"h":118961.6,"l":118920,"c":118920,"v":137700,"usd":1.15754956}
{"ts":1753249020000,"o":118920,"h":118926.2,"l":118910.1,"c":118910.1,"v":1800,"usd":0.0151357}
{"ts":1753249080000,"o":118910.1,"h":118959.9,"l":118940,"c":118959.9,"v":25100,"usd":0.21099632}
{"ts":1753249140000,"o":118959.9,"h":118932.5,"l":118900,"c":118900,"v":15500,"usd":0.1303335}
{"ts":1753249200000,"o":118900,"h":118881,"l":118853.7,"c":118879.9,"v":111200,"usd":0.93558528}
{"ts":1753249260000,"o":118879.9,"h":118871.1,"l":118850.1,"c":118850.1,"v":600,"usd":0.00504825}
{"ts":1753249320000,"o":118850.1,"h":118862,"l":118850.1,"c":118850.1,"v":63800,"usd":0.53675587}
{"ts":1753249380000,"o":118850.1,"h":118872.3,"l":118850.1,"c":118872.3,"v":12400,"usd":0.10431392}
{"ts":1753249440000,"o":118872.3,"h":118872.3,"l":118872.3,"c":118872.3,"v":15800,"usd":0.13291592}
{"ts":1753249500000,"o":118872.3,"h":118850,"l":118781.7,"c":118781.7,"v":797600,"usd":6.71334647}
{"ts":1753249560000,"o":118781.7,"h":118781.7,"l":118738.8,"c":118738.8,"v":61200,"usd":0.51531815}
{"ts":1753249620000,"o":118738.8,"h":118864.3,"l":118738.8,"c":118864.2,"v":282100,"usd":2.37448643}
{"ts":1753249680000,"o":118864.2,"h":118872.6,"l":118825.4,"c":118825.4,"v":151900,"usd":1.27804694}
{"ts":1753249740000,"o":118825.4,"h":118838.9,"l":118820,"c":118830.2,"v":6000,"usd":0.0504918}
{"ts":1753249800000,"o":118830.2,"h":118858.5,"l":118839.1,"c":118845.4,"v":61400,"usd":0.51663042}
{"ts":1753249860000,"o":118845.4,"h":118856.5,"l":118810,"c":118810,"v":9000,"usd":0.07572886}
{"ts":1753249920000,"o":118810,"h":118810.2,"l":118790.3,"c":118810.2,"v":125600,"usd":1.05716486}
{"ts":1753249980000,"o":118810.2,"h":118820,"l":118762.9,"c":118770.4,"v":145300,"usd":1.22327052}
{"ts":1753250040000,"o":118770.4,"h":118780.2,"l":118770.5,"c":118780.2,"v":100100,"usd":0.84273196}
{"ts":1753250100000,"o":118780.2,"h":118789.9,"l":118750.1,"c":118750.1,"v":21700,"usd":0.18269481}
{"ts":1753250160000,"o":118750.1,"h":118762.1,"l":118761.3,"c":118762.1,"v":7700,"usd":0.06483605}
{"ts":1753250220000,"o":118762.1,"h":118762.2,"l":118723.6,"c":118723.6,"v":248500,"usd":2.09276119}
{"ts":1753250280000,"o":118723.6,"h":118744.4,"l":118723.7,"c":118744.4,"v":15900,"usd":0.13392186}
{"ts":1753250340000,"o":118744.4,"h":118747.7,"l":118728.6,"c":118747.7,"v":45200,"usd":0.38067521}
{"ts":1753250400000,"o":118747.7,"h":118731.2,"l":118731.2,"c":118731.2,"v":600,"usd":0.00505344}
{"ts":1753250460000,"o":118731.2,"h":118827.8,"l":118760,"c":118826.4,"v":96300,"usd":0.81063026}
{"ts":1753250520000,"o":118826.4,"h":118830,"l":118815.9,"c":118822,"v":141200,"usd":1.18828999}
{"ts":1753250580000,"o":118822,"h":118822.1,"l":118790,"c":118790,"v":89000,"usd":0.74907039}
{"ts":1753250640000,"o":118790,"h":118780.1,"l":118725.3,"c":118725.3,"v":22200,"usd":0.18692119}
{"ts":1753250700000,"o":118725.3,"h":118753.3,"l":118704.7,"c":118748.3,"v":147800,"usd":1.24496199}
{"ts":1753250760000,"o":118748.3,"h":118759.9,"l":118720.1,"c":118741.9,"v":91400,"usd":0.76980038}
{"ts":1753250820000,"o":118741.9,"h":118742,"l":118725.6,"c":118725.6,"v":10900,"usd":0.0918024}
{"ts":1753250880000,"o":118725.6,"h":118720,"l":118658,"c":118686.7,"v":119700,"usd":1.00865773}
{"ts":1753250940000,"o":118686.7,"h":118686.7,"l":118662.1,"c":118662.1,"v":5000,"usd":0.04213385}
{"ts":1753251000000,"o":118662.1,"h":118694.5,"l":118665.2,"c":118694.5,"v":26100,"usd":0.21990296}
{"ts":1753251060000,"o":118694.5,"h":118713.2,"l":118700,"c":118713.1,"v":11600,"usd":0.09771567}
{"ts":1753251120000,"o":118713.1,"h":118680,"l":118656.7,"c":118657.9,"v":85100,"usd":0.71715144}
{"ts":1753251180000,"o":118657.9,"h":118696.9,"l":118670,"c":118696.9,"v":19800,"usd":0.16683971}
{"ts":1753251240000,"o":118696.9,"h":118680,"l":118656.9,"c":118656.9,"v":4100,"usd":0.03455272}
{"ts":1753251300000,"o":118656.9,"h":118664.9,"l":118657,"c":118657,"v":13100,"usd":0.1104019}
{"ts":1753251360000,"o":118657,"h":118669,"l":118660,"c":118668.5,"v":47000,"usd":0.39608006}
{"ts":1753251420000,"o":118668.5,"h":118668.5,"l":118605.2,"c":118609.3,"v":1233900,"usd":10.39889583}
{"ts":1753251480000,"o":118609.3,"h":118616,"l":118600,"c":118600.5,"v":287500,"usd":2.42400904}
{"ts":1753251540000,"o":118600.5,"h":118600.5,"l":118590.4,"c":118599.7,"v":169200,"usd":1.42667722}
{"ts":1753251600000,"o":118599.7,"h":118633.6,"l":118590.4,"c":118594.1,"v":402400,"usd":3.39233462}
{"ts":1753251660000,"o":118594.1,"h":118624,"l":118588.4,"c":118624,"v":263600,"usd":2.22248485}
{"ts":1753251720000,"o":118624,"h":118606.9,"l":118538.3,"c":118547,"v":952500,"usd":8.0332926}
{"ts":1753251780000,"o":118547,"h":118576.6,"l":118540,"c":118576.6,"v":127500,"usd":1.07554354}
{"ts":1753251840000,"o":118576.6,"h":118565.1,"l":118550,"c":118560,"v":24600,"usd":0.20750543}
{"ts":1753251900000,"o":118560,"h":118569.3,"l":118560,"c":118569.3,"v":14200,"usd":0.11976672}
{"ts":1753251960000,"o":118569.3,"h":118607.5,"l":118563.1,"c":118607.5,"v":230000,"usd":1.9394947}
{"ts":1753252020000,"o":118607.5,"h":118637.1,"l":118613.7,"c":118613.7,"v":16000,"usd":0.13487754}
{"ts":1753252080000,"o":118613.7,"h":118700,"l":118611.7,"c":118697.1,"v":262100,"usd":2.20849558}
{"ts":1753252140000,"o":118697.1,"h":118720,"l":118681.9,"c":118681.9,"v":218700,"usd":1.84253583}
{"ts":1753252200000,"o":118681.9,"h":118719.2,"l":118654.3,"c":118719.2,"v":130200,"usd":1.09702392}
{"ts":1753252260000,"o":118719.2,"h":118759.9,"l":118720,"c":118754.1,"v":106700,"usd":0.89863335}
{"ts":1753252320000,"o":118754.1,"h":118779.9,"l":118730.7,"c":118730.7,"v":23700,"usd":0.19955764}
{"ts":1753252380000,"o":118730.7,"h":118797.9,"l":118730.7,"c":118750,"v":246500,"usd":2.07548616}
{"ts":1753252440000,"o":118750,"h":118750,"l":118710,"c":118710.8,"v":121900,"usd":1.02681131}
{"ts":1753252500000,"o":118710.8,"h":118710,"l":118660,"c":118660,"v":195700,"usd":1.64900789}
{"ts":1753252560000,"o":118660,"h":118669.9,"l":118606.9,"c":118606.9,"v":227400,"usd":1.91684834}
{"ts":1753252620000,"o":118606.9,"h":118600,"l":118562.3,"c":118562.3,"v":74600,"usd":0.62901521}
{"ts":1753252680000,"o":118562.3,"h":118594.7,"l":118550.1,"c":118594.7,"v":67800,"usd":0.5718877}
{"ts":1753252740000,"o":118594.7,"h":118610,"l":118594.7,"c":118608.5,"v":19000,"usd":0.16020323}
{"ts":1753252800000,"o":118608.5,"h":118636.5,"l":118606,"c":118636.4,"v":434000,"usd":3.65843121}
{"ts":1753252860000,"o":118636.4,"h":118633.9,"l":118605.3,"c":118605.3,"v":57800,"usd":0.48727037}
{"ts":1753252920000,"o":118605.3,"h":118610.2,"l":118565.3,"c":118565.3,"v":50800,"usd":0.4283372}
{"ts":1753252980000,"o":118565.3,"h":118580,"l":118560.1,"c":118575.7,"v":35400,"usd":0.29857375}
{"ts":1753253040000,"o":118575.7,"h":118570.1,"l":118541.4,"c":118547.5,"v":137700,"usd":1.16158725}
{"ts":1753253100000,"o":118547.5,"h":118566.1,"l":118544.1,"c":118544.1,"v":139100,"usd":1.17330357}
{"ts":1753253160000,"o":118544.1,"h":118544.1,"l":118307,"c":118515.5,"v":18294600,"usd":154.48008645}
{"ts":1753253220000,"o":118515.5,"h":118551.9,"l":118466,"c":118534.8,"v":2150200,"usd":18.14465956}
{"ts":1753253280000,"o":118534.8,"h":118572,"l":118534.8,"c":118537.2,"v":349800,"usd":2.95041877}
{"ts":1753253340000,"o":118537.2,"h":118563.3,"l":118530.1,"c":118530.1,"v":22500,"usd":0.18977527}
{"ts":1753253400000,"o":118530.1,"h":118547.6,"l":118529.7,"c":118529.8,"v":176600,"usd":1.48991589}
{"ts":1753253460000,"o":118529.8,"h":118531.5,"l":118526.3,"c":118530.7,"v":95900,"usd":0.80908338}
{"ts":1753253520000,"o":118530.7,"h":118520,"l":118492.3,"c":118492.3,"v":310300,"usd":2.61866368}
{"ts":1753253580000,"o":118492.3,"h":118528.6,"l":118500.1,"c":118500.1,"v":161600,"usd":1.36366912}
{"ts":1753253640000,"o":118500.1,"h":118519.7,"l":118519.7,"c":118519.7,"v":100,"usd":0.00084374}
{"ts":1753253700000,"o":118519.7,"h":118519.6,"l":118464.9,"c":118466.8,"v":860100,"usd":7.25942968}
{"ts":1753253760000,"o":118466.8,"h":118500,"l":118466.8,"c":118500,"v":140700,"usd":1.18748175}
{"ts":1753253820000,"o":118500,"h":118519.9,"l":118479.7,"c":118479.7,"v":76600,"usd":0.64633755}
{"ts":1753253880000,"o":118479.7,"h":118512.7,"l":118512.7,"c":118512.7,"v":1000,"usd":0.0084379}
{"ts":1753253940000,"o":118512.7,"h":118512.6,"l":118498.8,"c":118508.6,"v":20700,"usd":0.17466934}
{"ts":1753254000000,"o":118508.6,"h":118510.7,"l":118507.7,"c":118507.7,"v":8300,"usd":0.07003651}
{"ts":1753254060000,"o":118507.7,"h":118510.4,"l":118479,"c":118497.8,"v":164100,"usd":1.38495722}
{"ts":1753254120000,"o":118497.8,"h":118520,"l":118479.9,"c":118520,"v":421200,"usd":3.55416681}
{"ts":1753254180000,"o":118520,"h":118594.9,"l":118539.9,"c":118585.9,"v":175200,"usd":1.47757279}
{"ts":1753254240000,"o":118585.9,"h":118594.9,"l":118549.8,"c":118574.2,"v":140900,"usd":1.18843173}
{"ts":1753254300000,"o":118574.2,"h":118583.3,"l":118570.8,"c":118582,"v":65000,"usd":0.54814929}
{"ts":1753254360000,"o":118582,"h":118582.4,"l":118560.1,"c":118565.4,"v":6100,"usd":0.05144671}
{"ts":1753254420000,"o":118565.4,"h":118586.3,"l":118560.1,"c":118560.1,"v":85100,"usd":0.71765947}
{"ts":1753254480000,"o":118560.1,"h":118579.9,"l":118530.1,"c":118530.1,"v":179200,"usd":1.5113896}
{"ts":1753254540000,"o":118530.1,"h":118576.1,"l":118536.1,"c":118565,"v":132000,"usd":1.11339213}
{"ts":1753254600000,"o":118565,"h":118565,"l":118509.9,"c":118509.9,"v":540900,"usd":4.56314215}
{"ts":1753254660000,"o":118509.9,"h":118519.6,"l":118426.3,"c":118468.3,"v":786500,"usd":6.63912272}
{"ts":1753254720000,"o":118468.3,"h":118539.9,"l":118457.7,"c":118532.3,"v":301200,"usd":2.54212739}
{"ts":1753254780000,"o":118532.3,"h":118576.7,"l":118532.2,"c":118568.3,"v":181300,"usd":1.52916503}
{"ts":1753254840000,"o":118568.3,"h":118630.6,"l":118567.6,"c":118567.6,"v":464000,"usd":3.91225976}
{"ts":1753254900000,"o":118567.6,"h":118626.4,"l":118574.7,"c":118583.5,"v":90800,"usd":0.76556977}
{"ts":1753254960000,"o":118583.5,"h":118640,"l":118612.5,"c":118640,"v":67500,"usd":0.56905392}
{"ts":1753255020000,"o":118640,"h":118685.7,"l":118650,"c":118685.6,"v":143400,"usd":1.20826648}
{"ts":1753255080000,"o":118685.6,"h":118685.6,"l":118639.6,"c":118660.3,"v":39100,"usd":0.32945711}
{"ts":1753255140000,"o":118660.3,"h":118685.3,"l":118655,"c":118685.3,"v":157600,"usd":1.32811634}
{"ts":1753255200000,"o":118685.3,"h":118671.3,"l":118637.2,"c":118658.2,"v":93500,"usd":0.78792173}
{"ts":1753255260000,"o":118658.2,"h":118649.9,"l":118630.9,"c":118649.9,"v":34400,"usd":0.28993407}
{"ts":1753255320000,"o":118649.9,"h":118649.9,"l":118642.5,"c":118642.5,"v":16600,"usd":0.13991627}
{"ts":1753255380000,"o":118642.5,"h":118646.5,"l":118560,"c":118560,"v":164600,"usd":1.38770544}
{"ts":1753255440000,"o":118560,"h":118572.3,"l":118551.6,"c":118572.2,"v":30000,"usd":0.25301254}
{"ts":1753255500000,"o":118572.2,"h":118601.2,"l":118571.7,"c":118571.7,"v":157100,"usd":1.32478155}
{"ts":1753255560000,"o":118571.7,"h":118579.9,"l":118551.5,"c":118551.5,"v":86600,"usd":0.730385}
{"ts":1753255620000,"o":118551.5,"h":118580,"l":118563.6,"c":118580,"v":3000,"usd":0.0253023}
{"ts":1753255680000,"o":118580,"h":118620.6,"l":118598.9,"c":118620.6,"v":6700,"usd":0.05648665}
{"ts":1753255740000,"o":118620.6,"h":118629.9,"l":118629.9,"c":118629.9,"v":202300,"usd":1.70530808}
{"ts":1753255800000,"o":118629.9,"h":118629.9,"l":118629.9,"c":118629.9,"v":38500,"usd":0.3245396}
{"ts":1753255860000,"o":118629.9,"h":118643.6,"l":118619.2,"c":118626.6,"v":44500,"usd":0.37510936}
{"ts":1753255920000,"o":118626.6,"h":118678.6,"l":118643.4,"c":118678.6,"v":23500,"usd":0.19806513}
{"ts":1753255980000,"o":118678.6,"h":118697,"l":118663.7,"c":118664.2,"v":729000,"usd":6.14215318}
{"ts":1753256040000,"o":118664.2,"h":118660.1,"l":118630.6,"c":118633.6,"v":52300,"usd":0.4408017}
{"ts":1753256100000,"o":118633.6,"h":118642.9,"l":118635.5,"c":118635.5,"v":89600,"usd":0.75521507}
{"ts":1753256160000,"o":118635.5,"h":118645.2,"l":118623,"c":118623,"v":99500,"usd":0.83869116}
{"ts":1753256220000,"o":118623,"h":118648.4,"l":118559.9,"c":118559.9,"v":243100,"usd":2.04927173}
{"ts":1753256280000,"o":118559.9,"h":118580,"l":118563.8,"c":118580,"v":14600,"usd":0.12312576}
{"ts":1753256340000,"o":118580,"h":118589.9,"l":118542,"c":118560,"v":436000,"usd":3.67746509}
{"ts":1753256400000,"o":118560,"h":118560,"l":118519.2,"c":118519.2,"v":170800,"usd":1.44094893}
{"ts":1753256460000,"o":118519.2,"h":118540,"l":118500.1,"c":118500.1,"v":37700,"usd":0.3181331}
{"ts":1753256520000,"o":118500.1,"h":118539.9,"l":118500.2,"c":118539.9,"v":263600,"usd":2.22410614}
{"ts":1753256580000,"o":118539.9,"h":118559.9,"l":118514.8,"c":118559.9,"v":50700,"usd":0.42770262}
{"ts":1753256640000,"o":118559.9,"h":118568.7,"l":118560,"c":118566.4,"v":73600,"usd":0.62077398}
{"ts":1753256700000,"o":118566.4,"h":118579.9,"l":118569.2,"c":118579.9,"v":190900,"usd":1.60991159}
{"ts":1753256760000,"o":118579.9,"h":118557.4,"l":118534.6,"c":118557.4,"v":44900,"usd":0.37873777}
{"ts":1753256820000,"o":118557.4,"h":118579.9,"l":118579.8,"c":118579.8,"v":67800,"usd":0.57176418}
{"ts":1753256880000,"o":118579.8,"h":118576.1,"l":118543.7,"c":118543.7,"v":108800,"usd":0.91756056}
{"ts":1753256940000,"o":118543.7,"h":118540.1,"l":118520.1,"c":118520.1,"v":35900,"usd":0.30285359}
{"ts":1753257000000,"o":118520.1,"h":118520,"l":118370.4,"c":118402.1,"v":2256400,"usd":19.05366389}
{"ts":1753257060000,"o":118402.1,"h":118509.9,"l":118402.1,"c":118505.9,"v":744200,"usd":6.28163701}
{"ts":1753257120000,"o":118505.9,"h":118519.1,"l":118480,"c":118519.1,"v":231000,"usd":1.94938165}
{"ts":1753257180000,"o":118519.1,"h":118498.5,"l":118483.1,"c":118483.1,"v":325200,"usd":2.74466585}
{"ts":1753257240000,"o":118483.1,"h":118516.7,"l":118496,"c":118508.3,"v":84700,"usd":0.71477437}
{"ts":1753257300000,"o":118508.3,"h":118503,"l":118460,"c":118460,"v":230500,"usd":1.94558563}
{"ts":1753257360000,"o":118460,"h":118450,"l":118412.9,"c":118412.9,"v":14900,"usd":0.12581636}
{"ts":1753257420000,"o":118412.9,"h":118440,"l":118439.9,"c":118439.9,"v":500,"usd":0.00422155}
{"ts":1753257480000,"o":118439.9,"h":118439.9,"l":118431,"c":118437,"v":3700,"usd":0.03123987}
{"ts":1753257540000,"o":118437,"h":118448.9,"l":118431,"c":118440.2,"v":60100,"usd":0.50746055}
{"ts":1753257600000,"o":118440.2,"h":118440.2,"l":118425,"c":118425,"v":86300,"usd":0.7286925}
{"ts":1753257660000,"o":118425,"h":118454.7,"l":118390.1,"c":118454.7,"v":1225300,"usd":10.34781569}
{"ts":1753257720000,"o":118454.7,"h":118456.9,"l":118405.7,"c":118434,"v":169400,"usd":1.43049807}
{"ts":1753257780000,"o":118434,"h":118420.1,"l":118369.2,"c":118387.1,"v":171600,"usd":1.44935819}
{"ts":1753257840000,"o":118387.1,"h":118372.7,"l":118346.6,"c":118365.5,"v":590100,"usd":4.98552829}
{"ts":1753257900000,"o":118365.5,"h":118351,"l":118334.3,"c":118346.3,"v":246500,"usd":2.08284577}
{"ts":1753257960000,"o":118346.3,"h":118336.5,"l":118317.5,"c":118317.6,"v":566900,"usd":4.79077362}
{"ts":1753258020000,"o":118317.6,"h":118369.6,"l":118271.3,"c":118359.3,"v":741200,"usd":6.26433612}
{"ts":1753258080000,"o":118359.3,"h":118431.9,"l":118380,"c":118431.9,"v":333100,"usd":2.81349872}
{"ts":1753258140000,"o":118431.9,"h":118555.7,"l":118435,"c":118555.7,"v":286900,"usd":2.42166597}
{"ts":1753258200000,"o":118555.7,"h":118555.6,"l":118510,"c":118510,"v":3600,"usd":0.0303734}
{"ts":1753258260000,"o":118510,"h":118533.9,"l":118500.1,"c":118520.4,"v":220500,"usd":1.86063892}
{"ts":1753258320000,"o":118520.4,"h":118540,"l":118519.3,"c":118536.8,"v":26900,"usd":0.22694672}
{"ts":1753258380000,"o":118536.8,"h":118579.9,"l":118540.4,"c":118572,"v":303300,"usd":2.55829877}
{"ts":1753258440000,"o":118572,"h":118572.1,"l":118566.9,"c":118566.9,"v":83100,"usd":0.70084579}
{"ts":1753258500000,"o":118566.9,"h":118658.5,"l":118579.8,"c":118619.8,"v":539000,"usd":4.54360114}
{"ts":1753258560000,"o":118619.8,"h":118619.9,"l":118583.6,"c":118603.8,"v":267400,"usd":2.25449765}
{"ts":1753258620000,"o":118603.8,"h":118603.8,"l":118600,"c":118600.1,"v":186300,"usd":1.57079523}
{"ts":1753258680000,"o":118600.1,"h":118600.1,"l":118560,"c":118560.1,"v":262500,"usd":2.21398002}
{"ts":1753258740000,"o":118560.1,"h":118580.8,"l":118550.1,"c":118569,"v":242000,"usd":2.04119248}
{"ts":1753258800000,"o":118569,"h":118616.8,"l":118586.8,"c":118587.2,"v":224300,"usd":1.89116493}
{"ts":1753258860000,"o":118587.2,"h":118611.2,"l":118590.3,"c":118590.3,"v":7900,"usd":0.06661041}
{"ts":1753258920000,"o":118590.3,"h":118580,"l":118578,"c":118578,"v":118400,"usd":0.99849762}
{"ts":1753258980000,"o":118578,"h":118619.8,"l":118550.1,"c":118589.6,"v":1510600,"usd":12.74057552}
{"ts":1753259040000,"o":118589.6,"h":118578.6,"l":118460,"c":118460,"v":502500,"usd":4.23887091}
{"ts":1753259100000,"o":118460,"h":118526.8,"l":118453.1,"c":118486.9,"v":119500,"usd":1.00876453}
{"ts":1753259160000,"o":118486.9,"h":118490.8,"l":118453.4,"c":118453.4,"v":84900,"usd":0.71670444}
{"ts":1753259220000,"o":118453.4,"h":118450,"l":118400,"c":118400,"v":176500,"usd":1.49045745}
{"ts":1753259280000,"o":118400,"h":118419.9,"l":118380.1,"c":118405.6,"v":115200,"usd":0.9731172}
{"ts":1753259340000,"o":118405.6,"h":118429.9,"l":118405.8,"c":118405.8,"v":79400,"usd":0.67050043}
{"ts":1753259400000,"o":118405.8,"h":118429.9,"l":118405.8,"c":118429.9,"v":121000,"usd":1.02187779}
{"ts":1753259460000,"o":118429.9,"h":118466.4,"l":118400.1,"c":118400.1,"v":242500,"usd":2.04735484}
{"ts":1753259520000,"o":118400.1,"h":118432.4,"l":118400.1,"c":118411.7,"v":71400,"usd":0.60301982}
{"ts":1753259580000,"o":118411.7,"h":118411.7,"l":118411.6,"c":118411.7,"v":3100,"usd":0.02617981}
{"ts":1753259640000,"o":118411.7,"h":118411.7,"l":118390,"c":118390,"v":458300,"usd":3.87059685}
{"ts":1753259700000,"o":118390,"h":118411.7,"l":118360.1,"c":118411.7,"v":289100,"usd":2.4423751}
{"ts":1753259760000,"o":118411.7,"h":118420,"l":118396.7,"c":118396.7,"v":92000,"usd":0.77705012}
{"ts":1753259820000,"o":118396.7,"h":118395.3,"l":118370.1,"c":118370.1,"v":6800,"usd":0.05744058}
{"ts":1753259880000,"o":118370.1,"h":118370,"l":118322.7,"c":118357.6,"v":514400,"usd":4.34664365}
{"ts":1753259940000,"o":118357.6,"h":118345,"l":118327.4,"c":118327.4,"v":213000,"usd":1.8000687}
{"ts":1753260000000,"o":118327.4,"h":118353.2,"l":118327.5,"c":118341.2,"v":304000,"usd":2.56893606}
{"ts":1753260060000,"o":118341.2,"h":118330.6,"l":118306.4,"c":118306.4,"v":59500,"usd":0.5028937}
{"ts":1753260120000,"o":118306.4,"h":118324.4,"l":118275.7,"c":118324,"v":498100,"usd":4.21048572}
{"ts":1753260180000,"o":118324,"h":118370,"l":118306.3,"c":118370,"v":121300,"usd":1.02505789}
{"ts":1753260240000,"o":118370,"h":118366.5,"l":118348.3,"c":118366.5,"v":61200,"usd":0.51707899}
{"ts":1753260300000,"o":118366.5,"h":118393.9,"l":118350.1,"c":118350.1,"v":278100,"usd":2.34939687}
{"ts":1753260360000,"o":118350.1,"h":118386.3,"l":118350,"c":118386.3,"v":296200,"usd":2.50240813}
{"ts":1753260420000,"o":118386.3,"h":118399.9,"l":118365.9,"c":118369.2,"v":13600,"usd":0.11489617}
{"ts":1753260480000,"o":118369.2,"h":118400,"l":118360.3,"c":118400,"v":362400,"usd":3.06131181}
{"ts":1753260540000,"o":118400,"h":118439.9,"l":118413.8,"c":118421.3,"v":270800,"usd":2.28652565}
{"ts":1753260600000,"o":118421.3,"h":118408.7,"l":118379,"c":118379,"v":282200,"usd":2.38352572}
{"ts":1753260660000,"o":118379,"h":118375,"l":118310.4,"c":118310.4,"v":147800,"usd":1.24904702}
{"ts":1753260720000,"o":118310.4,"h":118359.8,"l":118310.2,"c":118334.1,"v":101600,"usd":0.85874746}
{"ts":1753260780000,"o":118334.1,"h":118352.9,"l":118319.9,"c":118345.1,"v":100600,"usd":0.85017566}
{"ts":1753260840000,"o":118345.1,"h":118360,"l":118345.1,"c":118360,"v":40700,"usd":0.34390895}
{"ts":1753260900000,"o":118360,"h":118408.5,"l":118360,"c":118408.5,"v":34600,"usd":0.29232533}
{"ts":1753260960000,"o":118408.5,"h":118406.3,"l":118396,"c":118406.3,"v":42700,"usd":0.36064574}
{"ts":1753261020000,"o":118406.3,"h":118413.6,"l":118408.6,"c":118413.6,"v":55600,"usd":0.46955859}
{"ts":1753261080000,"o":118413.6,"h":118494.7,"l":118413.7,"c":118494.7,"v":58900,"usd":0.49726847}
{"ts":1753261140000,"o":118494.7,"h":118499.9,"l":118460,"c":118460.1,"v":55400,"usd":0.46759858}
{"ts":1753261200000,"o":118460.1,"h":118479.5,"l":118460.5,"c":118462.3,"v":3100,"usd":0.0261684}
{"ts":1753261260000,"o":118462.3,"h":118462.4,"l":118455.2,"c":118455.2,"v":14800,"usd":0.12494026}
{"ts":1753261320000,"o":118455.2,"h":118524.4,"l":118455.2,"c":118509.7,"v":153700,"usd":1.29706063}
{"ts":1753261380000,"o":118509.7,"h":118510,"l":118508,"c":118510,"v":103400,"usd":0.87250685}
{"ts":1753261440000,"o":118510,"h":118507.9,"l":118468.3,"c":118468.3,"v":150000,"usd":1.26597941}
{"ts":1753261500000,"o":118468.3,"h":118480.2,"l":118455.1,"c":118455.1,"v":24800,"usd":0.20935147}
{"ts":1753261560000,"o":118455.1,"h":118476.8,"l":118432.1,"c":118432.1,"v":147200,"usd":1.24275027}
{"ts":1753261620000,"o":118432.1,"h":118441.9,"l":118413.2,"c":118440.4,"v":65700,"usd":0.55480748}
{"ts":1753261680000,"o":118440.4,"h":118459.9,"l":118430.6,"c":118448.2,"v":7100,"usd":0.05993996}
{"ts":1753261740000,"o":118448.2,"h":118432.4,"l":118390,"c":118390,"v":24800,"usd":0.20943806}
{"ts":1753261800000,"o":118390,"h":118380.1,"l":118284.6,"c":118284.6,"v":449600,"usd":3.79976652}
{"ts":1753261860000,"o":118284.6,"h":118339.7,"l":118280.1,"c":118325.2,"v":260300,"usd":2.20046932}
{"ts":1753261920000,"o":118325.2,"h":118371.9,"l":118324.8,"c":118371.9,"v":206100,"usd":1.74153501}
{"ts":1753261980000,"o":118371.9,"h":118333.7,"l":118324.1,"c":118324.1,"v":83600,"usd":0.70649562}
{"ts":1753262040000,"o":118324.1,"h":118320,"l":118284.5,"c":118284.5,"v":488200,"usd":4.12657604}
{"ts":1753262100000,"o":118284.5,"h":118320,"l":118252.7,"c":118319.6,"v":850600,"usd":7.19168171}
{"ts":1753262160000,"o":118319.6,"h":118270,"l":118240.6,"c":118260,"v":96800,"usd":0.81859168}
{"ts":1753262220000,"o":118260,"h":118279.7,"l":118259.9,"c":118262,"v":68000,"usd":0.57497088}
{"ts":1753262280000,"o":118262,"h":118240.6,"l":118230,"c":118230,"v":38700,"usd":0.32731087}
{"ts":1753262340000,"o":118230,"h":118230,"l":118205,"c":118205.1,"v":192100,"usd":1.62501256}
{"ts":1753262400000,"o":118205.1,"h":118205.1,"l":118155.7,"c":118187.4,"v":1520200,"usd":12.86444312}
{"ts":1753262460000,"o":118187.4,"h":118187.3,"l":118157.6,"c":118159.2,"v":206800,"usd":1.75004575}
{"ts":1753262520000,"o":118159.2,"h":118159.2,"l":118153.7,"c":118153.8,"v":98700,"usd":0.83534636}
{"ts":1753262580000,"o":118153.8,"h":118196.7,"l":118169.9,"c":118177,"v":100400,"usd":0.84953014}
{"ts":1753262640000,"o":118177,"h":118195.1,"l":118177.1,"c":118190.1,"v":231700,"usd":1.9604974}
{"ts":1753262700000,"o":118190.1,"h":118225.9,"l":118190.2,"c":118210,"v":314600,"usd":2.66141359}
{"ts":1753262760000,"o":118210,"h":118201.7,"l":118144.2,"c":118150,"v":162200,"usd":1.3727508}
{"ts":1753262820000,"o":118150,"h":118167,"l":118127,"c":118152.8,"v":313800,"usd":2.65604044}
{"ts":1753262880000,"o":118152.8,"h":118152.8,"l":118102.2,"c":118125.1,"v":544100,"usd":4.60605564}
{"ts":1753262940000,"o":118125.1,"h":118125,"l":118056.5,"c":118084.5,"v":619300,"usd":5.24452718}
{"ts":1753263000000,"o":118084.5,"h":118073.6,"l":118034.7,"c":118040.1,"v":418000,"usd":3.54097311}
{"ts":1753263060000,"o":118040.1,"h":118050,"l":118005,"c":118045.5,"v":380900,"usd":3.22698355}
{"ts":1753263120000,"o":118045.5,"h":118071.9,"l":117990.1,"c":117990.2,"v":723500,"usd":6.13055481}
{"ts":1753263180000,"o":117990.2,"h":118040,"l":117955,"c":117957.3,"v":990800,"usd":8.39740335}
{"ts":1753263240000,"o":117957.3,"h":118092.4,"l":117957.2,"c":118092.4,"v":167700,"usd":1.42118065}
{"ts":1753263300000,"o":118092.4,"h":118133.8,"l":118067.8,"c":118100,"v":662200,"usd":5.60744152}
{"ts":1753263360000,"o":118100,"h":118180,"l":118095.9,"c":118180,"v":656000,"usd":5.55223856}
{"ts":1753263420000,"o":118180,"h":118232.1,"l":118170.2,"c":118170.2,"v":516200,"usd":4.3665139}
{"ts":1753263480000,"o":118170.2,"h":118199.3,"l":118166.3,"c":118182.1,"v":439000,"usd":3.71466869}
{"ts":1753263540000,"o":118182.1,"h":118188.9,"l":118167.6,"c":118167.6,"v":116600,"usd":0.98663078}
{"ts":1753263600000,"o":118167.6,"h":118186.4,"l":118169.3,"c":118186.4,"v":89400,"usd":0.75652824}
{"ts":1753263660000,"o":118186.4,"h":118212.1,"l":118186.5,"c":118196.8,"v":46800,"usd":0.39593424}
{"ts":1753263720000,"o":118196.8,"h":118196.8,"l":118100,"c":118100,"v":475600,"usd":4.02524156}
{"ts":1753263780000,"o":118100,"h":118100.1,"l":118007,"c":118009.5,"v":190500,"usd":1.6137383}
{"ts":1753263840000,"o":118009.5,"h":118100.8,"l":118009.4,"c":118091.4,"v":221700,"usd":1.87843464}
{"ts":1753263900000,"o":118091.4,"h":118147,"l":118091.4,"c":118114.2,"v":223300,"usd":1.89030338}
{"ts":1753263960000,"o":118114.2,"h":118144.5,"l":118110.1,"c":118141.9,"v":120000,"usd":1.0158721}
{"ts":1753264020000,"o":118141.9,"h":118206,"l":118147,"c":118205.9,"v":203000,"usd":1.71760647}
{"ts":1753264080000,"o":118205.9,"h":118212.1,"l":118157.1,"c":118160.5,"v":262800,"usd":2.22339455}
{"ts":1753264140000,"o":118160.5,"h":118183.7,"l":118106.4,"c":118106.5,"v":423400,"usd":3.58413702}
{"ts":1753264200000,"o":118106.5,"h":118145.8,"l":118102,"c":118145.8,"v":92900,"usd":0.78644098}
{"ts":1753264260000,"o":118145.8,"h":118199.8,"l":118158.3,"c":118169.6,"v":82400,"usd":0.69726179}
{"ts":1753264320000,"o":118169.6,"h":118231.9,"l":118168.4,"c":118231.9,"v":206800,"usd":1.74957841}
{"ts":1753264380000,"o":118231.9,"h":118231.9,"l":118190.8,"c":118190.9,"v":62300,"usd":0.52701444}
{"ts":1753264440000,"o":118190.9,"h":118199.9,"l":118159.3,"c":118161.7,"v":219300,"usd":1.85549829}
{"ts":1753264500000,"o":118161.7,"h":118180,"l":118156.6,"c":118180,"v":87200,"usd":0.737942}
{"ts":1753264560000,"o":118180,"h":118215.8,"l":118171,"c":118171,"v":231100,"usd":1.95504587}
{"ts":1753264620000,"o":118171,"h":118207.5,"l":118160.9,"c":118160.9,"v":224700,"usd":1.90138338}
{"ts":1753264680000,"o":118160.9,"h":118198.7,"l":118161.1,"c":118181.4,"v":339500,"usd":2.87267249}
{"ts":1753264740000,"o":118181.4,"h":118167.6,"l":118100.3,"c":118104.6,"v":189200,"usd":1.60174129}
{"ts":1753264800000,"o":118104.6,"h":118127.9,"l":118073.9,"c":118073.9,"v":187400,"usd":1.58693746}
{"ts":1753264860000,"o":118073.9,"h":118075.3,"l":118027.6,"c":118029,"v":458200,"usd":3.8810853}
{"ts":1753264920000,"o":118029,"h":118029,"l":117970,"c":118022.9,"v":696700,"usd":5.90445077}
{"ts":1753264980000,"o":118022.9,"h":118061.9,"l":118006,"c":118053.3,"v":339100,"usd":2.87286466}
{"ts":1753265040000,"o":118053.3,"h":118045.4,"l":117991.2,"c":117995.3,"v":468100,"usd":3.9664346}
{"ts":1753265100000,"o":117995.3,"h":118027.9,"l":117990.2,"c":118010.3,"v":281400,"usd":2.38481261}
{"ts":1753265160000,"o":118010.3,"h":118175.9,"l":118000.2,"c":118175.9,"v":1393400,"usd":11.80039443}
{"ts":1753265220000,"o":118175.9,"h":118160,"l":118074.1,"c":118078.1,"v":172700,"usd":1.46225644}
{"ts":1753265280000,"o":118078.1,"h":118090,"l":118036.3,"c":118037.9,"v":56800,"usd":0.48112635}
{"ts":1753265340000,"o":118037.9,"h":118030,"l":117990.1,"c":118010,"v":322100,"usd":2.72922849}
{"ts":1753265400000,"o":118010,"h":118040,"l":118005.2,"c":118017.3,"v":123700,"usd":1.04811806}
{"ts":1753265460000,"o":118017.3,"h":118005.1,"l":117891.6,"c":117924.9,"v":4126100,"usd":34.97912324}
{"ts":1753265520000,"o":117924.9,"h":117939.9,"l":117911.1,"c":117939.9,"v":92800,"usd":0.78693625}
{"ts":1753265580000,"o":117939.9,"h":117963.2,"l":117910,"c":117910,"v":52900,"usd":0.44853339}
{"ts":1753265640000,"o":117910,"h":117910,"l":117890,"c":117890.1,"v":412100,"usd":3.49549421}
{"ts":1753265700000,"o":117890.1,"h":117904.7,"l":117870,"c":117870.1,"v":1012700,"usd":8.59047939}
{"ts":1753265760000,"o":117870.1,"h":117995.2,"l":117885.3,"c":117960,"v":288400,"usd":2.4446559}
{"ts":1753265820000,"o":117960,"h":117977.3,"l":117929.8,"c":117974.9,"v":198600,"usd":1.68385241}
{"ts":1753265880000,"o":117974.9,"h":117993.7,"l":117959.1,"c":117987.9,"v":102600,"usd":0.86969678}
{"ts":1753265940000,"o":117987.9,"h":117975,"l":117944.9,"c":117960.7,"v":32000,"usd":0.27129818}
{"ts":1753266000000,"o":117960.7,"h":117980,"l":117960.5,"c":117966.1,"v":25500,"usd":0.21615895}
{"ts":1753266060000,"o":117966.1,"h":118020,"l":117962.7,"c":118020,"v":129500,"usd":1.09764333}
{"ts":1753266120000,"o":118020,"h":118273.7,"l":118020,"c":118230,"v":9799100,"usd":82.92961882}
{"ts":1753266180000,"o":118230,"h":118269.4,"l":118230.1,"c":118269.4,"v":215800,"usd":1.82487051}
{"ts":1753266240000,"o":118269.4,"h":118276.2,"l":118232,"c":118232,"v":52100,"usd":0.44059256}
{"ts":1753266300000,"o":118232,"h":118278.2,"l":118232,"c":118266,"v":603800,"usd":5.10539755}
{"ts":1753266360000,"o":118266,"h":118347.8,"l":118272.1,"c":118329.4,"v":400000,"usd":3.38101765}
{"ts":1753266420000,"o":118329.4,"h":118339.8,"l":118319.9,"c":118319.9,"v":127600,"usd":1.07837051}
{"ts":1753266480000,"o":118319.9,"h":118344,"l":118319.9,"c":118323.5,"v":94600,"usd":0.79942834}
{"ts":1753266540000,"o":118323.5,"h":118347.6,"l":118323.5,"c":118347.6,"v":32700,"usd":0.27633906}
{"ts":1753266600000,"o":118347.6,"h":118347.6,"l":118323.2,"c":118323.2,"v":127800,"usd":1.0798912}
{"ts":1753266660000,"o":118323.2,"h":118326.1,"l":118300,"c":118300,"v":189500,"usd":1.60162746}
{"ts":1753266720000,"o":118300,"h":118282.8,"l":118237.9,"c":118237.9,"v":101800,"usd":0.86082445}
{"ts":1753266780000,"o":118237.9,"h":118335.8,"l":118238,"c":118310.4,"v":426300,"usd":3.60403243}
{"ts":1753266840000,"o":118310.4,"h":118347.5,"l":118318,"c":118336.8,"v":162300,"usd":1.37151714}
{"ts":1753266900000,"o":118336.8,"h":118336.3,"l":118280,"c":118280,"v":66400,"usd":0.56125441}
{"ts":1753266960000,"o":118280,"h":118271,"l":118257.7,"c":118257.7,"v":92500,"usd":0.78217684}
{"ts":1753267020000,"o":118257.7,"h":118280,"l":118246.1,"c":118280,"v":38400,"usd":0.32472201}
{"ts":1753267080000,"o":118280,"h":118293.4,"l":118289.7,"c":118293.4,"v":25900,"usd":0.21895324}
{"ts":1753267140000,"o":118293.4,"h":118310.1,"l":118287.5,"c":118310.1,"v":68500,"usd":0.57904544}
{"ts":1753267200000,"o":118310.1,"h":118328.3,"l":118307.8,"c":118319.2,"v":302700,"usd":2.55840567}
{"ts":1753267260000,"o":118319.2,"h":118388,"l":118300.1,"c":118388,"v":163400,"usd":1.38074576}
{"ts":1753267320000,"o":118388,"h":118388,"l":118361.8,"c":118361.8,"v":76200,"usd":0.64373457}
{"ts":1753267380000,"o":118361.8,"h":118361.8,"l":118350.1,"c":118350.1,"v":93300,"usd":0.78832195}
{"ts":1753267440000,"o":118350.1,"h":118364.2,"l":118330.1,"c":118330.1,"v":35100,"usd":0.29656382}
{"ts":1753267500000,"o":118330.1,"h":118348.7,"l":118330,"c":118348.7,"v":39000,"usd":0.32958484}
{"ts":1753267560000,"o":118348.7,"h":118380,"l":118350,"c":118380,"v":4300,"usd":0.03632844}
{"ts":1753267620000,"o":118380,"h":118415.4,"l":118380,"c":118394.5,"v":57800,"usd":0.48817344}
{"ts":1753267680000,"o":118394.5,"h":118438.1,"l":118394.6,"c":118428.3,"v":85400,"usd":0.72114784}
{"ts":1753267740000,"o":118428.3,"h":118429.3,"l":118412,"c":118412,"v":109600,"usd":0.92557583}
{"ts":1753267800000,"o":118412,"h":118406.1,"l":118380,"c":118380.1,"v":76300,"usd":0.64452836}
{"ts":1753267860000,"o":118380.1,"h":118390,"l":118381.8,"c":118381.8,"v":24600,"usd":0.20780097}
{"ts":1753267920000,"o":118381.8,"h":118429.4,"l":118370.1,"c":118429.4,"v":80100,"usd":0.67666115}
{"ts":1753267980000,"o":118429.4,"h":118450,"l":118427.2,"c":118450,"v":211200,"usd":1.78321816}
{"ts":1753268040000,"o":118450,"h":118450,"l":118427.1,"c":118427.1,"v":194000,"usd":1.63806368}
{"ts":1753268100000,"o":118427.1,"h":118414.5,"l":118410,"c":118410,"v":3900,"usd":0.03293526}
{"ts":1753268160000,"o":118410,"h":118437,"l":118400.1,"c":118426.2,"v":41500,"usd":0.35050088}
{"ts":1753268220000,"o":118426.2,"h":118450,"l":118440,"c":118441.6,"v":19900,"usd":0.16801093}
{"ts":1753268280000,"o":118441.6,"h":118446.4,"l":118446.3,"c":118446.4,"v":10300,"usd":0.08695878}
{"ts":1753268340000,"o":118446.4,"h":118457.6,"l":118435.9,"c":118457.6,"v":369100,"usd":3.11619156}
{"ts":1753268400000,"o":118457.6,"h":118449.4,"l":118434.8,"c":118434.8,"v":16600,"usd":0.1401612}
{"ts":1753268460000,"o":118434.8,"h":118434.7,"l":118400.1,"c":118413.1,"v":275200,"usd":2.32387597}
{"ts":1753268520000,"o":118413.1,"h":118413.3,"l":118389.9,"c":118389.9,"v":182300,"usd":1.53960149}
{"ts":1753268580000,"o":118389.9,"h":118384.4,"l":118377.3,"c":118384.3,"v":94100,"usd":0.79489291}
{"ts":1753268640000,"o":118384.3,"h":118389.2,"l":118371.7,"c":118383.4,"v":68500,"usd":0.57862201}
{"ts":1753268700000,"o":118383.4,"h":118477,"l":118400,"c":118436.7,"v":504500,"usd":4.25960194}
{"ts":1753268760000,"o":118436.7,"h":118451.9,"l":118451.9,"c":118451.9,"v":1300,"usd":0.01097486}
{"ts":1753268820000,"o":118451.9,"h":118495.3,"l":118452,"c":118482.2,"v":105800,"usd":0.89299003}
{"ts":1753268880000,"o":118482.2,"h":118524.2,"l":118476.9,"c":118519,"v":218200,"usd":1.8415418}
{"ts":1753268940000,"o":118519,"h":118513,"l":118451.5,"c":118451.5,"v":16000,"usd":0.13506726}
{"ts":1753269000000,"o":118451.5,"h":118450,"l":118335.7,"c":118389,"v":377900,"usd":3.19240794}
{"ts":1753269060000,"o":118389,"h":118393.7,"l":118350.1,"c":118367.1,"v":72600,"usd":0.61324887}
{"ts":1753269120000,"o":118367.1,"h":118392.5,"l":118367.1,"c":118390.3,"v":150200,"usd":1.26869135}
{"ts":1753269180000,"o":118390.3,"h":118411.7,"l":118377.9,"c":118388.9,"v":122300,"usd":1.03303013}
{"ts":1753269240000,"o":118388.9,"h":118384.8,"l":118290,"c":118290,"v":125800,"usd":1.06314896}
{"ts":1753269300000,"o":118290,"h":118307.9,"l":118201.5,"c":118204.9,"v":923900,"usd":7.81277668}
{"ts":1753269360000,"o":118204.9,"h":118309.4,"l":118224.2,"c":118309.4,"v":227700,"usd":1.92565288}
{"ts":1753269420000,"o":118309.4,"h":118360,"l":118299.3,"c":118360,"v":157200,"usd":1.32862186}
{"ts":1753269480000,"o":118360,"h":118362.7,"l":118307,"c":118343.2,"v":32600,"usd":0.27553225}
{"ts":1753269540000,"o":118343.2,"h":118438.5,"l":118355.7,"c":118416.6,"v":64500,"usd":0.54480724}
{"ts":1753269600000,"o":118416.6,"h":118410,"l":118360.1,"c":118406.6,"v":220900,"usd":1.86576911}
{"ts":1753269660000,"o":118406.6,"h":118436.5,"l":118402.7,"c":118418.1,"v":80500,"usd":0.67987931}
{"ts":1753269720000,"o":118418.1,"h":118500,"l":118412.8,"c":118500,"v":991200,"usd":8.36885113}
{"ts":1753269780000,"o":118500,"h":118567.8,"l":118510.1,"c":118562.3,"v":385000,"usd":3.24800043}
{"ts":1753269840000,"o":118562.3,"h":118634.9,"l":118569.2,"c":118634.9,"v":166000,"usd":1.39969741}
{"ts":1753269900000,"o":118634.9,"h":118631.3,"l":118610,"c":118610,"v":160600,"usd":1.3539483}
{"ts":1753269960000,"o":118610,"h":118600.7,"l":118544.1,"c":118554.3,"v":943300,"usd":7.95471506}
{"ts":1753270020000,"o":118554.3,"h":118634.6,"l":118554.4,"c":118634.6,"v":412800,"usd":3.48098545}
{"ts":1753270080000,"o":118634.6,"h":118696.8,"l":118634.7,"c":118696.7,"v":431900,"usd":3.63998375}
{"ts":1753270140000,"o":118696.7,"h":118689.6,"l":118624.7,"c":118637.5,"v":589700,"usd":4.97031863}
{"ts":1753270200000,"o":118637.5,"h":118695.3,"l":118637.6,"c":118660.1,"v":77400,"usd":0.65231836}
{"ts":1753270260000,"o":118660.1,"h":118669.6,"l":118640.1,"c":118640.1,"v":110700,"usd":0.93289194}
{"ts":1753270320000,"o":118640.1,"h":118668,"l":118602,"c":118615.8,"v":258900,"usd":2.18235878}
{"ts":1753270380000,"o":118615.8,"h":118631.6,"l":118615.8,"c":118631.6,"v":60900,"usd":0.51341442}
{"ts":1753270440000,"o":118631.6,"h":118635.5,"l":118620.1,"c":118635.5,"v":130300,"usd":1.0984099}
{"ts":1753270500000,"o":118635.5,"h":118648.7,"l":118625.7,"c":118648.7,"v":113000,"usd":0.9524561}
{"ts":1753270560000,"o":118648.7,"h":118648.6,"l":118618.7,"c":118621.5,"v":10800,"usd":0.09104621}
{"ts":1753270620000,"o":118621.5,"h":118621.5,"l":118604.1,"c":118604.2,"v":219600,"usd":1.85135264}
{"ts":1753270680000,"o":118604.2,"h":118639.9,"l":118578.2,"c":118639.9,"v":158900,"usd":1.34000549}
{"ts":1753270740000,"o":118639.9,"h":118640,"l":118633.9,"c":118633.9,"v":27600,"usd":0.2326469}
{"ts":1753270800000,"o":118633.9,"h":118639.9,"l":118610.4,"c":118610.4,"v":202200,"usd":1.70456509}
{"ts":1753270860000,"o":118610.4,"h":118626.9,"l":118594.2,"c":118595.8,"v":24100,"usd":0.20318327}
{"ts":1753270920000,"o":118595.8,"h":118648.7,"l":118595.9,"c":118648.7,"v":40200,"usd":0.33895827}
{"ts":1753270980000,"o":118648.7,"h":118650,"l":118646.6,"c":118650,"v":256700,"usd":2.16354412}
{"ts":1753271040000,"o":118650,"h":118660,"l":118645.5,"c":118645.5,"v":23900,"usd":0.2014373}
{"ts":1753271100000,"o":118645.5,"h":118641.5,"l":118604.9,"c":118641.5,"v":114100,"usd":0.96193279}
{"ts":1753271160000,"o":118641.5,"h":118660.1,"l":118630,"c":118630,"v":1300,"usd":0.01095687}
{"ts":1753271220000,"o":118630,"h":118620,"l":118583.9,"c":118590.1,"v":182300,"usd":1.53725556}
{"ts":1753271280000,"o":118590.1,"h":118588.4,"l":118588.4,"c":118588.4,"v":100,"usd":0.00084325}
{"ts":1753271340000,"o":118588.4,"h":118588.5,"l":118588.4,"c":118588.5,"v":10000,"usd":0.084325}
{"ts":1753271400000,"o":118588.5,"h":118594.3,"l":118554.3,"c":118594.3,"v":306900,"usd":2.58841861}
{"ts":1753271460000,"o":118594.3,"h":118592.9,"l":118566.4,"c":118566.4,"v":227900,"usd":1.92196924}
{"ts":1753271520000,"o":118566.4,"h":118585.1,"l":118554.3,"c":118585.1,"v":58300,"usd":0.49175199}
{"ts":1753271580000,"o":118585.1,"h":118577.4,"l":118577.3,"c":118577.4,"v":165200,"usd":1.39318116}
{"ts":1753271640000,"o":118577.4,"h":118593,"l":118572.5,"c":118592.9,"v":225700,"usd":1.90334568}
{"ts":1753271700000,"o":118592.9,"h":118589,"l":118566.4,"c":118574.5,"v":87200,"usd":0.7354518}
{"ts":1753271760000,"o":118574.5,"h":118574.5,"l":118572.1,"c":118572.1,"v":135700,"usd":1.14445303}
{"ts":1753271820000,"o":118572.1,"h":118572.1,"l":118572.1,"c":118572.1,"v":0,"usd":0}
{"ts":1753271880000,"o":118572.1,"h":118575.3,"l":118571.9,"c":118572,"v":41100,"usd":0.34662103}
{"ts":1753271940000,"o":118572,"h":118600,"l":118571.9,"c":118600,"v":292000,"usd":2.46260404}
{"ts":1753272000000,"o":118600,"h":118600,"l":118590.2,"c":118590.2,"v":73400,"usd":0.61888769}
{"ts":1753272060000,"o":118590.2,"h":118603.1,"l":118560,"c":118580,"v":1827200,"usd":15.4082526}
{"ts":1753272120000,"o":118580,"h":118589.9,"l":118589.9,"c":118589.9,"v":200,"usd":0.00168648}
{"ts":1753272180000,"o":118589.9,"h":118590,"l":118589.9,"c":118590,"v":152900,"usd":1.28931396}
{"ts":1753272240000,"o":118590,"h":118589.9,"l":118564.3,"c":118564.3,"v":412100,"usd":3.47546337}
{"ts":1753272300000,"o":118564.3,"h":118560,"l":118522.7,"c":118550,"v":885000,"usd":7.46590378}
{"ts":1753272360000,"o":118550,"h":118585.8,"l":118560,"c":118560.5,"v":439800,"usd":3.70895339}
{"ts":1753272420000,"o":118560.5,"h":118560,"l":118533.7,"c":118533.7,"v":179000,"usd":1.51005664}
{"ts":1753272480000,"o":118533.7,"h":118559.9,"l":118540.6,"c":118540.6,"v":230700,"usd":1.94604628}
{"ts":1753272540000,"o":118540.6,"h":118533.8,"l":118525,"c":118525.1,"v":116200,"usd":0.9803398}
{"ts":1753272600000,"o":118525.1,"h":118525.1,"l":118500,"c":118500,"v":508700,"usd":4.29249035}
{"ts":1753272660000,"o":118500,"h":118599.2,"l":118496.6,"c":118599.1,"v":534400,"usd":4.5084406}
{"ts":1753272720000,"o":118599.1,"h":118574.9,"l":118536.8,"c":118550,"v":213800,"usd":1.80345762}
{"ts":1753272780000,"o":118550,"h":118659.8,"l":118572.2,"c":118659.8,"v":439800,"usd":3.70774106}
{"ts":1753272840000,"o":118659.8,"h":118719.9,"l":118659.9,"c":118701.6,"v":727500,"usd":6.12892613}
{"ts":1753272900000,"o":118701.6,"h":118749.9,"l":118701.6,"c":118749.9,"v":521500,"usd":4.39231269}
{"ts":1753272960000,"o":118749.9,"h":118745.7,"l":118686.4,"c":118686.4,"v":1021100,"usd":8.60062424}
{"ts":1753273020000,"o":118686.4,"h":118709.9,"l":118674.6,"c":118682.6,"v":307500,"usd":2.59075772}
{"ts":1753273080000,"o":118682.6,"h":118682.5,"l":118656.7,"c":118676,"v":261200,"usd":2.20106872}
{"ts":1753273140000,"o":118676,"h":118740.9,"l":118680,"c":118734.6,"v":69900,"usd":0.58877177}
{"ts":1753273200000,"o":118734.6,"h":118737,"l":118677.8,"c":118690,"v":509300,"usd":4.29087784}
{"ts":1753273260000,"o":118690,"h":118698.4,"l":118630.9,"c":118631.9,"v":209400,"usd":1.76456365}
{"ts":1753273320000,"o":118631.9,"h":118631.9,"l":118562.6,"c":118580,"v":657000,"usd":5.5403644}
{"ts":1753273380000,"o":118580,"h":118570,"l":118513.5,"c":118569.9,"v":330200,"usd":2.78573407}
{"ts":1753273440000,"o":118569.9,"h":118599.9,"l":118570,"c":118599.9,"v":95100,"usd":0.80201118}
{"ts":1753273500000,"o":118599.9,"h":118628,"l":118593.1,"c":118600,"v":151400,"usd":1.27648804}
{"ts":1753273560000,"o":118600,"h":118625.2,"l":118552.5,"c":118552.5,"v":283600,"usd":2.39137782}
{"ts":1753273620000,"o":118552.5,"h":118620,"l":118550.1,"c":118620,"v":477500,"usd":4.02694121}
{"ts":1753273680000,"o":118620,"h":118637.1,"l":118616.7,"c":118626.3,"v":204700,"usd":1.7255689}
{"ts":1753273740000,"o":118626.3,"h":118649.7,"l":118620,"c":118620,"v":170200,"usd":1.43468023}
{"ts":1753273800000,"o":118620,"h":118650,"l":118640,"c":118649.9,"v":96000,"usd":0.80910755}
{"ts":1753273860000,"o":118649.9,"h":118633.2,"l":118580,"c":118580,"v":613200,"usd":5.17018859}
{"ts":1753273920000,"o":118580,"h":118651,"l":118580,"c":118651,"v":180800,"usd":1.52439659}
{"ts":1753273980000,"o":118651,"h":118689.2,"l":118644.1,"c":118644.1,"v":123500,"usd":1.04070728}
{"ts":1753274040000,"o":118644.1,"h":118670.1,"l":118640.1,"c":118670.1,"v":50100,"usd":0.42228476}
{"ts":1753274100000,"o":118670.1,"h":118695.4,"l":118630,"c":118630,"v":585800,"usd":4.9371678}
{"ts":1753274160000,"o":118630,"h":118635.4,"l":118610.1,"c":118610.1,"v":38600,"usd":0.32540917}
{"ts":1753274220000,"o":118610.1,"h":118610.1,"l":118610,"c":118610,"v":189100,"usd":1.5943021}
{"ts":1753274280000,"o":118610,"h":118600,"l":118563.1,"c":118563.1,"v":241200,"usd":2.03398009}
{"ts":1753274340000,"o":118563.1,"h":118580,"l":118500.1,"c":118500.1,"v":210700,"usd":1.77752}
{"ts":1753274400000,"o":118500.1,"h":118562.7,"l":118500.1,"c":118547.1,"v":166000,"usd":1.40061938}
{"ts":1753274460000,"o":118547.1,"h":118553.8,"l":118500,"c":118500,"v":223500,"usd":1.88568462}
{"ts":1753274520000,"o":118500,"h":118490.1,"l":118302.5,"c":118302.5,"v":2749100,"usd":23.21619211}
{"ts":1753274580000,"o":118302.5,"h":118326.9,"l":118276.6,"c":118290,"v":294200,"usd":2.48712886}
{"ts":1753274640000,"o":118290,"h":118300,"l":118260.1,"c":118299.9,"v":375700,"usd":3.17645703}
{"ts":1753274700000,"o":118299.9,"h":118334.5,"l":118293,"c":118333.5,"v":793600,"usd":6.70787351}
{"ts":1753274760000,"o":118333.5,"h":118400,"l":118327.4,"c":118340,"v":377700,"usd":3.19127807}
{"ts":1753274820000,"o":118340,"h":118389,"l":118326.2,"c":118361.8,"v":165600,"usd":1.39908408}
{"ts":1753274880000,"o":118361.8,"h":118438.5,"l":118350.1,"c":118438.5,"v":307300,"usd":2.5958131}
{"ts":1753274940000,"o":118438.5,"h":118458.3,"l":118384.6,"c":118390,"v":606200,"usd":5.119787}
{"ts":1753275000000,"o":118390,"h":118399.9,"l":118370.1,"c":118387.1,"v":141800,"usd":1.19786985}
{"ts":1753275060000,"o":118387.1,"h":118400,"l":118242.3,"c":118282.5,"v":1298100,"usd":10.97333662}
{"ts":1753275120000,"o":118282.5,"h":118288.9,"l":118100.1,"c":118123.2,"v":1556100,"usd":13.1641871}
{"ts":1753275180000,"o":118123.2,"h":118243.1,"l":118123.2,"c":118240,"v":403900,"usd":3.41806821}
{"ts":1753275240000,"o":118240,"h":118239.9,"l":118120.1,"c":118166,"v":828600,"usd":7.01126791}
{"ts":1753275300000,"o":118166,"h":118149.1,"l":118030,"c":118033.1,"v":1257800,"usd":10.65197932}
{"ts":1753275360000,"o":118033.1,"h":118040,"l":117980.8,"c":117996.2,"v":1236500,"usd":10.47842747}
{"ts":1753275420000,"o":117996.2,"h":117983.1,"l":117891.4,"c":117940,"v":677700,"usd":5.74644151}
{"ts":1753275480000,"o":117940,"h":117958.9,"l":117908.1,"c":117947.9,"v":574700,"usd":4.87348155}
{"ts":1753275540000,"o":117947.9,"h":118084.9,"l":117928.6,"c":118049,"v":545400,"usd":4.62260165}
{"ts":1753275600000,"o":118049,"h":118100,"l":117996.6,"c":118058.7,"v":288100,"usd":2.44089002}
{"ts":1753275660000,"o":118058.7,"h":118101,"l":118020,"c":118052.7,"v":308300,"usd":2.61146582}
{"ts":1753275720000,"o":118052.7,"h":118059.9,"l":117971.4,"c":118022.5,"v":362100,"usd":3.06806263}
{"ts":1753275780000,"o":118022.5,"h":118139.9,"l":118009.8,"c":118137.2,"v":242100,"usd":2.04995414}
{"ts":1753275840000,"o":118137.2,"h":118200,"l":118129.5,"c":118200,"v":168800,"usd":1.42841745}
{"ts":1753275900000,"o":118200,"h":118272.8,"l":118195.9,"c":118248.4,"v":703400,"usd":5.94876255}
{"ts":1753275960000,"o":118248.4,"h":118297.2,"l":118154.6,"c":118218.8,"v":402500,"usd":3.40413264}
{"ts":1753276020000,"o":118218.8,"h":118296.6,"l":118178.8,"c":118201.6,"v":353500,"usd":2.98929546}
{"ts":1753276080000,"o":118201.6,"h":118200.5,"l":118064.1,"c":118200.5,"v":804200,"usd":6.80713978}
{"ts":1753276140000,"o":118200.5,"h":118209.2,"l":118110.5,"c":118110.5,"v":302600,"usd":2.56109793}
{"ts":1753276200000,"o":118110.5,"h":118170,"l":118110.1,"c":118170,"v":74600,"usd":0.63147373}
{"ts":1753276260000,"o":118170,"h":118186.9,"l":118120.1,"c":118130,"v":91900,"usd":0.7776851}
{"ts":1753276320000,"o":118130,"h":118193.9,"l":118120,"c":118120,"v":100200,"usd":0.84821448}
{"ts":1753276380000,"o":118120,"h":118139.7,"l":118050.1,"c":118139.7,"v":308500,"usd":2.61291308}
{"ts":1753276440000,"o":118139.7,"h":118251.7,"l":118159.7,"c":118240.1,"v":268700,"usd":2.27315516}
{"ts":1753276500000,"o":118240.1,"h":118237.9,"l":118190,"c":118235.8,"v":94500,"usd":0.79942653}
{"ts":1753276560000,"o":118235.8,"h":118202.8,"l":118140.1,"c":118173.6,"v":145700,"usd":1.23288661}
{"ts":1753276620000,"o":118173.6,"h":118169.1,"l":118064.1,"c":118064.2,"v":141600,"usd":1.19891135}
{"ts":1753276680000,"o":118064.2,"h":118100,"l":118014.9,"c":118030.4,"v":338500,"usd":2.86744569}
{"ts":1753276740000,"o":118030.4,"h":118042.5,"l":117922.3,"c":117986.3,"v":588800,"usd":4.99083469}
{"ts":1753276800000,"o":117986.3,"h":117972.7,"l":117882,"c":117955,"v":1580000,"usd":13.39904287}
{"ts":1753276860000,"o":117955,"h":118059.9,"l":117953.8,"c":118047.7,"v":896400,"usd":7.59655539}
{"ts":1753276920000,"o":118047.7,"h":118049.1,"l":118008.7,"c":118033,"v":349600,"usd":2.96185126}
{"ts":1753276980000,"o":118033,"h":118043.6,"l":118010.1,"c":118036.4,"v":187200,"usd":1.58617277}
{"ts":1753277040000,"o":118036.4,"h":118059.8,"l":118010.1,"c":118018.3,"v":1045900,"usd":8.86015434}
{"ts":1753277100000,"o":118018.3,"h":118059.8,"l":118031.1,"c":118040.5,"v":108000,"usd":0.9149194}
{"ts":1753277160000,"o":118040.5,"h":118055.1,"l":118020.1,"c":118039.3,"v":68600,"usd":0.58123324}
{"ts":1753277220000,"o":118039.3,"h":118060,"l":118025.6,"c":118060,"v":422100,"usd":3.57556982}
{"ts":1753277280000,"o":118060,"h":118233.2,"l":118080,"c":118179.4,"v":11292500,"usd":95.58098014}
{"ts":1753277340000,"o":118179.4,"h":118207.1,"l":118169.4,"c":118190,"v":94000,"usd":0.79531249}
{"ts":1753277400000,"o":118190,"h":118200.5,"l":118178,"c":118178,"v":284300,"usd":2.40549085}
{"ts":1753277460000,"o":118178,"h":118160,"l":118031.7,"c":118108.1,"v":426900,"usd":3.61547381}
{"ts":1753277520000,"o":118108.1,"h":118109.9,"l":118070.1,"c":118089.2,"v":56600,"usd":0.47930381}
{"ts":1753277580000,"o":118089.2,"h":118080.1,"l":117970.1,"c":117970.1,"v":639800,"usd":5.42125984}
{"ts":1753277640000,"o":117970.1,"h":118015.1,"l":117936.1,"c":118003.1,"v":1070800,"usd":9.07662131}
{"ts":1753277700000,"o":118003.1,"h":118046.9,"l":117986.4,"c":118020,"v":85700,"usd":0.72613959}
{"ts":1753277760000,"o":118020,"h":118010,"l":117936.5,"c":117983.6,"v":432800,"usd":3.66834532}
{"ts":1753277820000,"o":117983.6,"h":117980,"l":117801.5,"c":117897.6,"v":2323200,"usd":19.71071736}
{"ts":1753277880000,"o":117897.6,"h":118125,"l":117890.9,"c":118078.8,"v":822300,"usd":6.96868701}
{"ts":1753277940000,"o":118078.8,"h":118179.9,"l":118091.8,"c":118179.9,"v":285800,"usd":2.41964247}
{"ts":1753278000000,"o":118179.9,"h":118179.9,"l":118000.1,"c":118000.1,"v":277800,"usd":2.35302897}
{"ts":1753278060000,"o":118000.1,"h":118062.6,"l":117920.1,"c":117920.1,"v":731600,"usd":6.1989979}
{"ts":1753278120000,"o":117920.1,"h":117927.7,"l":117813.9,"c":117839.2,"v":286400,"usd":2.42997226}
{"ts":1753278180000,"o":117839.2,"h":117829.8,"l":117750.1,"c":117805.9,"v":1039900,"usd":8.82808919}
{"ts":1753278240000,"o":117805.9,"h":117860.7,"l":117767.9,"c":117786.9,"v":842000,"usd":7.14726974}
{"ts":1753278300000,"o":117786.9,"h":117845.4,"l":117705.1,"c":117719.3,"v":2008100,"usd":17.05133407}
{"ts":1753278360000,"o":117719.3,"h":117764.6,"l":117681.6,"c":117734.7,"v":1747200,"usd":14.84502546}
{"ts":1753278420000,"o":117734.7,"h":117776.2,"l":117645.6,"c":117645.6,"v":1290400,"usd":10.96394997}
{"ts":1753278480000,"o":117645.6,"h":117693.1,"l":117606,"c":117635.3,"v":1191500,"usd":10.1287704}
{"ts":1753278540000,"o":117635.3,"h":117638.4,"l":117584.1,"c":117610,"v":884300,"usd":7.51913647}
{"ts":1753278600000,"o":117610,"h":117623,"l":117514,"c":117562,"v":1309000,"usd":11.1331306}
{"ts":1753278660000,"o":117562,"h":117561.9,"l":117417.3,"c":117500.1,"v":16234500,"usd":138.13558349}
{"ts":1753278720000,"o":117500.1,"h":117593.3,"l":117500,"c":117522.7,"v":1885200,"usd":16.04268503}
{"ts":1753278780000,"o":117522.7,"h":117716.5,"l":117522.7,"c":117685.5,"v":1625500,"usd":13.8223302}
{"ts":1753278840000,"o":117685.5,"h":117749.9,"l":117649.9,"c":117749.9,"v":1624800,"usd":13.80407316}
{"ts":1753278900000,"o":117749.9,"h":117865.8,"l":117734.4,"c":117833.8,"v":1117400,"usd":9.48333789}
{"ts":1753278960000,"o":117833.8,"h":117821.2,"l":117683.3,"c":117715.5,"v":285800,"usd":2.42628737}
{"ts":1753279020000,"o":117715.5,"h":117721.2,"l":117539.5,"c":117539.6,"v":550500,"usd":4.68108693}
{"ts":1753279080000,"o":117539.6,"h":117617.7,"l":117546.4,"c":117592.5,"v":1180100,"usd":10.03629616}
{"ts":1753279140000,"o":117592.5,"h":117582.2,"l":117550.4,"c":117569.3,"v":220900,"usd":1.8789029}
{"ts":1753279200000,"o":117569.3,"h":117607.4,"l":117515.9,"c":117515.9,"v":302400,"usd":2.57226041}
{"ts":1753279260000,"o":117515.9,"h":117591.3,"l":117439.1,"c":117511.5,"v":7127800,"usd":60.66087652}
{"ts":1753279320000,"o":117511.5,"h":117748.1,"l":117511.5,"c":117748.1,"v":1559700,"usd":13.25832883}
{"ts":1753279380000,"o":117748.1,"h":117824.8,"l":117731.6,"c":117798.5,"v":1070400,"usd":9.08898424}
{"ts":1753279440000,"o":117798.5,"h":117785.2,"l":117708.9,"c":117779.5,"v":339500,"usd":2.88355546}
{"ts":1753279500000,"o":117779.5,"h":117974.6,"l":117790.3,"c":117901.6,"v":1664100,"usd":14.11393056}
{"ts":1753279560000,"o":117901.6,"h":117999.7,"l":117898.6,"c":117999.7,"v":340000,"usd":2.88288342}
{"ts":1753279620000,"o":117999.7,"h":118045.9,"l":117975.2,"c":117975.2,"v":283800,"usd":2.40492581}
{"ts":1753279680000,"o":117975.2,"h":117999.9,"l":117850,"c":117850,"v":314700,"usd":2.66821509}
{"ts":1753279740000,"o":117850,"h":118000,"l":117828.8,"c":118000,"v":619100,"usd":5.25063384}
{"ts":1753279800000,"o":118000,"h":118064.1,"l":117920,"c":117920,"v":313000,"usd":2.65203375}
{"ts":1753279860000,"o":117920,"h":117910,"l":117820,"c":117850.5,"v":297500,"usd":2.52445734}
{"ts":1753279920000,"o":117850.5,"h":117929.9,"l":117848.6,"c":117900,"v":390300,"usd":3.31079382}
{"ts":1753279980000,"o":117900,"h":117890,"l":117703.6,"c":117703.6,"v":338400,"usd":2.87341815}
{"ts":1753280040000,"o":117703.6,"h":117791.8,"l":117700,"c":117791.8,"v":487100,"usd":4.13674448}
{"ts":1753280100000,"o":117791.8,"h":117869.8,"l":117788.4,"c":117839.2,"v":323000,"usd":2.74152546}
{"ts":1753280160000,"o":117839.2,"h":118029.9,"l":117832.1,"c":118023.3,"v":1059100,"usd":8.98018892}
{"ts":1753280220000,"o":118023.3,"h":118046.4,"l":117990,"c":118046.4,"v":69800,"usd":0.5914236}
{"ts":1753280280000,"o":118046.4,"h":118099.9,"l":118033.2,"c":118033.3,"v":352800,"usd":2.98794088}
{"ts":1753280340000,"o":118033.3,"h":118086.2,"l":118030.1,"c":118061.9,"v":98800,"usd":0.83700122}
{"ts":1753280400000,"o":118061.9,"h":118119.7,"l":118069,"c":118104.3,"v":274800,"usd":2.32686011}
{"ts":1753280460000,"o":118104.3,"h":118108.2,"l":118050,"c":118080,"v":119500,"usd":1.01198167}
{"ts":1753280520000,"o":118080,"h":118119.7,"l":118079.9,"c":118092,"v":49100,"usd":0.41573884}
{"ts":1753280580000,"o":118092,"h":118080,"l":117948.8,"c":118036.3,"v":306600,"usd":2.59808184}
{"ts":1753280640000,"o":118036.3,"h":118119.4,"l":118000.8,"c":118089.1,"v":87900,"usd":0.74447494}
{"ts":1753280700000,"o":118089.1,"h":118194,"l":118111.3,"c":118167.2,"v":1158300,"usd":9.80342812}
{"ts":1753280760000,"o":118167.2,"h":118193.6,"l":118130,"c":118193.6,"v":411700,"usd":3.48403783}
{"ts":1753280820000,"o":118193.6,"h":118200,"l":118170,"c":118170,"v":2900100,"usd":24.53624387}
{"ts":1753280880000,"o":118170,"h":118161.8,"l":118130.1,"c":118136,"v":264700,"usd":2.24053636}
{"ts":1753280940000,"o":118136,"h":118170,"l":118120.1,"c":118170,"v":98100,"usd":0.83020348}
{"ts":1753281000000,"o":118170,"h":118198.3,"l":118120.1,"c":118144.2,"v":500300,"usd":4.23385464}
{"ts":1753281060000,"o":118144.2,"h":118168.9,"l":118061.6,"c":118061.6,"v":572000,"usd":4.8428399}
{"ts":1753281120000,"o":118061.6,"h":118067.3,"l":118000,"c":118000,"v":1539300,"usd":13.04049047}
{"ts":1753281180000,"o":118000,"h":118113.6,"l":118020,"c":118095.5,"v":108300,"usd":0.91729473}
{"ts":1753281240000,"o":118095.5,"h":118129.1,"l":118080.2,"c":118115.8,"v":16100,"usd":0.13632256}
{"ts":1753281300000,"o":118115.8,"h":118100,"l":117950.7,"c":117952.7,"v":484800,"usd":4.10815416}
{"ts":1753281360000,"o":117952.7,"h":118113.3,"l":117964.9,"c":118080,"v":311900,"usd":2.64191653}
{"ts":1753281420000,"o":118080,"h":118112,"l":118064.5,"c":118064.5,"v":172300,"usd":1.45890275}
{"ts":1753281480000,"o":118064.5,"h":118137.6,"l":118060.1,"c":118120,"v":343500,"usd":2.90840266}
{"ts":1753281540000,"o":118120,"h":118159.9,"l":118072.7,"c":118120.1,"v":213000,"usd":1.80343117}
{"ts":1753281600000,"o":118120.1,"h":118120,"l":118090,"c":118090,"v":128600,"usd":1.08880188}
{"ts":1753281660000,"o":118090,"h":118120,"l":118058.1,"c":118120,"v":80700,"usd":0.68345097}
{"ts":1753281720000,"o":118120,"h":118080.2,"l":118010.4,"c":118060.3,"v":166200,"usd":1.40769523}
{"ts":1753281780000,"o":118060.3,"h":118169,"l":118087.2,"c":118124,"v":225600,"usd":1.90961728}
{"ts":1753281840000,"o":118124,"h":118130,"l":117979.1,"c":118037.3,"v":689000,"usd":5.83804135}
{"ts":1753281900000,"o":118037.3,"h":118094.1,"l":118023.5,"c":118076.1,"v":270600,"usd":2.29246526}
{"ts":1753281960000,"o":118076.1,"h":118070,"l":118039.2,"c":118070,"v":18200,"usd":0.15417824}
{"ts":1753282020000,"o":118070,"h":118110,"l":118080,"c":118104.8,"v":77500,"usd":0.65629007}
{"ts":1753282080000,"o":118104.8,"h":118115.7,"l":117972.4,"c":117972.4,"v":128600,"usd":1.08933561}
{"ts":1753282140000,"o":117972.4,"h":118040,"l":117972.4,"c":118010,"v":223800,"usd":1.89655079}
{"ts":1753282200000,"o":118010,"h":118000,"l":117930,"c":117995.4,"v":485000,"usd":4.11187429}
{"ts":1753282260000,"o":117995.4,"h":118010,"l":117960.4,"c":117982,"v":71700,"usd":0.60767546}
{"ts":1753282320000,"o":117982,"h":118120,"l":118012.6,"c":118120,"v":181600,"usd":1.53813141}
{"ts":1753282380000,"o":118120,"h":118139.9,"l":118066.2,"c":118071.6,"v":59400,"usd":0.50296593}
{"ts":1753282440000,"o":118071.6,"h":118100,"l":118040.1,"c":118050.1,"v":118200,"usd":1.00102984}
{"ts":1753282500000,"o":118050.1,"h":118120,"l":118076.9,"c":118100,"v":151400,"usd":1.28189047}
{"ts":1753282560000,"o":118100,"h":118099.4,"l":118050.1,"c":118060,"v":444400,"usd":3.76353727}
{"ts":1753282620000,"o":118060,"h":118070,"l":118030,"c":118070,"v":109500,"usd":0.92755758}
{"ts":1753282680000,"o":118070,"h":118138,"l":118070.6,"c":118138,"v":100500,"usd":0.85088761}
{"ts":1753282740000,"o":118138,"h":118169.9,"l":118110.1,"c":118169.9,"v":260100,"usd":2.20158756}
{"ts":1753282800000,"o":118169.9,"h":118326.4,"l":118170,"c":118326.4,"v":9603300,"usd":81.24154085}
{"ts":1753282860000,"o":118326.4,"h":118334.9,"l":118274.5,"c":118334.9,"v":517400,"usd":4.37319237}
{"ts":1753282920000,"o":118334.9,"h":118365.3,"l":118316.6,"c":118364.4,"v":76000,"usd":0.64216645}
{"ts":1753282980000,"o":118364.4,"h":118385.4,"l":118294,"c":118294,"v":498100,"usd":4.20805544}
{"ts":1753283040000,"o":118294,"h":118299.3,"l":118216,"c":118258.3,"v":559700,"usd":4.73335146}
{"ts":1753283100000,"o":118258.3,"h":118258.3,"l":118143.1,"c":118143.1,"v":97100,"usd":0.82144203}
{"ts":1753283160000,"o":118143.1,"h":118238.6,"l":118134.8,"c":118190,"v":213800,"usd":1.80831082}
{"ts":1753283220000,"o":118190,"h":118183.1,"l":117982.6,"c":118039.8,"v":1129100,"usd":9.56272724}
{"ts":1753283280000,"o":118039.8,"h":118100,"l":118030,"c":118100,"v":119600,"usd":1.01297448}
{"ts":1753283340000,"o":118100,"h":118200,"l":118109.9,"c":118162.7,"v":231300,"usd":1.95736416}
{"ts":1753283400000,"o":118162.7,"h":118179.9,"l":118135.3,"c":118135.3,"v":223100,"usd":1.8880293}
{"ts":1753283460000,"o":118135.3,"h":118179.9,"l":118083.3,"c":118083.3,"v":288300,"usd":2.44058479}
{"ts":1753283520000,"o":118083.3,"h":118093.9,"l":118070,"c":118090.3,"v":212100,"usd":1.79617877}
{"ts":1753283580000,"o":118090.3,"h":118091.4,"l":118048.8,"c":118048.8,"v":105800,"usd":0.89594619}
{"ts":1753283640000,"o":118048.8,"h":118040,"l":117953.5,"c":117953.5,"v":78200,"usd":0.66280181}
{"ts":1753283700000,"o":117953.5,"h":118000,"l":117940.1,"c":117963.1,"v":208700,"usd":1.7693732}
{"ts":1753283760000,"o":117963.1,"h":118000.4,"l":117930.1,"c":117994.4,"v":204600,"usd":1.73420372}
{"ts":1753283820000,"o":117994.4,"h":118057.5,"l":117966.7,"c":118057.5,"v":257300,"usd":2.1801473}
{"ts":1753283880000,"o":118057.5,"h":118046.3,"l":117991,"c":118010,"v":23600,"usd":0.19999083}
{"ts":1753283940000,"o":118010,"h":118020,"l":117997.3,"c":118020,"v":22700,"usd":0.192359}
{"ts":1753284000000,"o":118020,"h":118060,"l":118031.5,"c":118060,"v":11900,"usd":0.10081507}
{"ts":1753284060000,"o":118060,"h":118119.9,"l":118036.5,"c":118119.9,"v":42700,"usd":0.36159635}
{"ts":1753284120000,"o":118119.9,"h":118210,"l":118119.5,"c":118210,"v":217300,"usd":1.83896845}
{"ts":1753284180000,"o":118210,"h":118227.1,"l":118102.8,"c":118103.3,"v":36000,"usd":0.30470327}
{"ts":1753284240000,"o":118103.3,"h":118199.9,"l":118114.8,"c":118199.9,"v":81200,"usd":0.68714021}
{"ts":1753284300000,"o":118199.9,"h":118184.4,"l":118100,"c":118100,"v":189700,"usd":1.6053866}
{"ts":1753284360000,"o":118100,"h":118119.4,"l":118062.1,"c":118119.4,"v":42400,"usd":0.35910059}
{"ts":1753284420000,"o":118119.4,"h":118127.1,"l":118118,"c":118119.9,"v":66300,"usd":0.56129686}
{"ts":1753284480000,"o":118119.9,"h":118120,"l":118050,"c":118075.5,"v":18500,"usd":0.15670266}
{"ts":1753284540000,"o":118075.5,"h":118140,"l":118030.3,"c":118140,"v":312100,"usd":2.64387306}
{"ts":1753284600000,"o":118140,"h":118198.1,"l":118117.6,"c":118186.1,"v":303200,"usd":2.56626878}
{"ts":1753284660000,"o":118186.1,"h":118257.9,"l":118144.4,"c":118257.9,"v":630800,"usd":5.33717481}
{"ts":1753284720000,"o":118257.9,"h":118299.9,"l":118244.3,"c":118250.7,"v":122900,"usd":1.03908735}
{"ts":1753284780000,"o":118250.7,"h":118270,"l":118244.7,"c":118270,"v":35000,"usd":0.29596226}
{"ts":1753284840000,"o":118270,"h":118315.8,"l":118240,"c":118260,"v":142400,"usd":1.20369718}
{"ts":1753284900000,"o":118260,"h":118299.4,"l":118210.1,"c":118259.8,"v":130700,"usd":1.10512146}
{"ts":1753284960000,"o":118259.8,"h":118270,"l":118247.2,"c":118270,"v":10000,"usd":0.08456033}
{"ts":1753285020000,"o":118270,"h":118294.4,"l":118270,"c":118287.3,"v":100400,"usd":0.84878317}
{"ts":1753285080000,"o":118287.3,"h":118276,"l":118210.1,"c":118249.9,"v":297800,"usd":2.5184976}
{"ts":1753285140000,"o":118249.9,"h":118304.3,"l":118250,"c":118270.1,"v":73700,"usd":0.62315989}
{"ts":1753285200000,"o":118270.1,"h":118289.2,"l":118260,"c":118260.1,"v":2100,"usd":0.01775624}
{"ts":1753285260000,"o":118260.1,"h":118315.6,"l":118278.8,"c":118291.3,"v":168700,"usd":1.425899}
{"ts":1753285320000,"o":118291.3,"h":118305.2,"l":118250.1,"c":118294.5,"v":277100,"usd":2.3428102}
{"ts":1753285380000,"o":118294.5,"h":118315.5,"l":118270.9,"c":118315.5,"v":60900,"usd":0.51479955}
{"ts":1753285440000,"o":118315.5,"h":118362,"l":118300.9,"c":118361.7,"v":270000,"usd":2.28137644}
{"ts":1753285500000,"o":118361.7,"h":118379.9,"l":118362,"c":118379.9,"v":52600,"usd":0.444361}
{"ts":1753285560000,"o":118379.9,"h":118385.1,"l":118300.9,"c":118359.2,"v":121500,"usd":1.02635113}
{"ts":1753285620000,"o":118359.2,"h":118357.6,"l":118310.1,"c":118310.1,"v":136200,"usd":1.15089754}
{"ts":1753285680000,"o":118310.1,"h":118335.1,"l":118310,"c":118335.1,"v":25000,"usd":0.21130369}
{"ts":1753285740000,"o":118335.1,"h":118358.8,"l":118295.1,"c":118356.5,"v":274500,"usd":2.31940876}
{"ts":1753285800000,"o":118356.5,"h":118340,"l":118280.1,"c":118280.1,"v":104200,"usd":0.88065768}
{"ts":1753285860000,"o":118280.1,"h":118290.5,"l":118236.7,"c":118260,"v":39200,"usd":0.33150304}
{"ts":1753285920000,"o":118260,"h":118324.7,"l":118277,"c":118310,"v":160800,"usd":1.35924422}
{"ts":1753285980000,"o":118310,"h":118300,"l":118270,"c":118270,"v":72700,"usd":0.61460344}
{"ts":1753286040000,"o":118270,"h":118278.1,"l":118250,"c":118250,"v":116000,"usd":0.9808505}
{"ts":1753286100000,"o":118250,"h":118567,"l":118235.9,"c":118530.4,"v":1255200,"usd":10.59905746}
{"ts":1753286160000,"o":118530.4,"h":118632,"l":118472.2,"c":118622,"v":925900,"usd":7.80797262}
{"ts":1753286220000,"o":118622,"h":118851.7,"l":118610.1,"c":118627.4,"v":1517400,"usd":12.77964126}
{"ts":1753286280000,"o":118627.4,"h":118736.1,"l":118629.1,"c":118636.2,"v":544000,"usd":4.58364497}
{"ts":1753286340000,"o":118636.2,"h":118650,"l":118500,"c":118650,"v":607300,"usd":5.12177728}
{"ts":1753286400000,"o":118650,"h":118696.7,"l":118645.9,"c":118687.9,"v":308000,"usd":2.59536724}
{"ts":1753286460000,"o":118687.9,"h":118696.2,"l":118510.1,"c":118529.1,"v":1053100,"usd":8.87733008}
{"ts":1753286520000,"o":118529.1,"h":118592.3,"l":118490,"c":118570,"v":378100,"usd":3.1895564}
{"ts":1753286580000,"o":118570,"h":118600,"l":118500.1,"c":118504.7,"v":343700,"usd":2.89920034}
{"ts":1753286640000,"o":118504.7,"h":118596.2,"l":118510.1,"c":118510.1,"v":100100,"usd":0.84422458}
{"ts":1753286700000,"o":118510.1,"h":118555.1,"l":118435.3,"c":118500,"v":95000,"usd":0.80177431}
{"ts":1753286760000,"o":118500,"h":118481.4,"l":118390.1,"c":118405.1,"v":286300,"usd":2.41761903}
{"ts":1753286820000,"o":118405.1,"h":118489.9,"l":118345.9,"c":118477.9,"v":457300,"usd":3.86229626}
{"ts":1753286880000,"o":118477.9,"h":118490,"l":118430.1,"c":118479.6,"v":158700,"usd":1.3396627}
{"ts":1753286940000,"o":118479.6,"h":118547.8,"l":118429.1,"c":118466.8,"v":239900,"usd":2.02493173}
{"ts":1753287000000,"o":118466.8,"h":118505.2,"l":118346.1,"c":118380,"v":749000,"usd":6.32627001}
{"ts":1753287060000,"o":118380,"h":118373.8,"l":118222,"c":118225.3,"v":1002700,"usd":8.47881116}
{"ts":1753287120000,"o":118225.3,"h":118220,"l":118094.4,"c":118145.3,"v":443100,"usd":3.75020611}
{"ts":1753287180000,"o":118145.3,"h":118170.6,"l":118120,"c":118120,"v":260200,"usd":2.20242308}
{"ts":1753287240000,"o":118120,"h":118115.2,"l":118032.9,"c":118032.9,"v":971700,"usd":8.22990478}
{"ts":1753287300000,"o":118032.9,"h":118076.8,"l":118030.1,"c":118030.1,"v":1167600,"usd":9.89068658}
{"ts":1753287360000,"o":118030.1,"h":118073.6,"l":118030.2,"c":118049.9,"v":254500,"usd":2.15599977}
{"ts":1753287420000,"o":118049.9,"h":118174.4,"l":118040.1,"c":118174.4,"v":360300,"usd":3.05088815}
{"ts":1753287480000,"o":118174.4,"h":118174.3,"l":117943.9,"c":117943.9,"v":615000,"usd":5.21016694}
{"ts":1753287540000,"o":117943.9,"h":117968.3,"l":117852.6,"c":117940.9,"v":936500,"usd":7.94293263}
{"ts":1753287600000,"o":117940.9,"h":117979.9,"l":117910.1,"c":117910.1,"v":379300,"usd":3.21624288}
{"ts":1753287660000,"o":117910.1,"h":117990,"l":117923.8,"c":117972.3,"v":477100,"usd":4.04521577}
{"ts":1753287720000,"o":117972.3,"h":118010,"l":117922.2,"c":117922.2,"v":268000,"usd":2.27162205}
{"ts":1753287780000,"o":117922.2,"h":117920,"l":117743.7,"c":117864.3,"v":901900,"usd":7.65482235}
{"ts":1753287840000,"o":117864.3,"h":117950.9,"l":117830.1,"c":117921.9,"v":426300,"usd":3.61664347}
{"ts":1753287900000,"o":117921.9,"h":117944.8,"l":117844.8,"c":117844.8,"v":480000,"usd":4.07114547}
{"ts":1753287960000,"o":117844.8,"h":117910,"l":117830.1,"c":117860.1,"v":321400,"usd":2.72677641}
{"ts":1753288020000,"o":117860.1,"h":117925.9,"l":117810.1,"c":117810.1,"v":1175800,"usd":9.97547821}
{"ts":1753288080000,"o":117810.1,"h":117956.2,"l":117770.3,"c":117939.7,"v":1166600,"usd":9.89860552}
{"ts":1753288140000,"o":117939.7,"h":117960,"l":117911,"c":117943.2,"v":166700,"usd":1.41343528}
{"ts":1753288200000,"o":117943.2,"h":117980,"l":117890.1,"c":117979.9,"v":326400,"usd":2.76775406}
{"ts":1753288260000,"o":117979.9,"h":117963.4,"l":117760.1,"c":117830.8,"v":506500,"usd":4.29830405}
{"ts":1753288320000,"o":117830.8,"h":117850,"l":117760.1,"c":117810.6,"v":540100,"usd":4.58424591}
{"ts":1753288380000,"o":117810.6,"h":117860,"l":117779,"c":117796.2,"v":205100,"usd":1.74096957}
{"ts":1753288440000,"o":117796.2,"h":117787.6,"l":117692.1,"c":117777.3,"v":532200,"usd":4.52006316}
{"ts":1753288500000,"o":117777.3,"h":117797.1,"l":117650.9,"c":117661.1,"v":332000,"usd":2.82016718}
{"ts":1753288560000,"o":117661.1,"h":117722.5,"l":117652.2,"c":117722.5,"v":171600,"usd":1.45815569}
{"ts":1753288620000,"o":117722.5,"h":117829.2,"l":117731.4,"c":117826.1,"v":687700,"usd":5.83772123}
{"ts":1753288680000,"o":117826.1,"h":117830,"l":117760.1,"c":117760.1,"v":33900,"usd":0.28778221}
{"ts":1753288740000,"o":117760.1,"h":117760,"l":117670,"c":117727.3,"v":164600,"usd":1.39840867}
{"ts":1753288800000,"o":117727.3,"h":117762.9,"l":117740,"c":117744.5,"v":194700,"usd":1.65354098}
{"ts":1753288860000,"o":117744.5,"h":117790.6,"l":117730.2,"c":117740.8,"v":173400,"usd":1.47253041}
{"ts":1753288920000,"o":117740.8,"h":117755.8,"l":117730.2,"c":117742,"v":229200,"usd":1.94661964}
{"ts":1753288980000,"o":117742,"h":117852.4,"l":117720.1,"c":117852.4,"v":615200,"usd":5.22405929}
{"ts":1753289040000,"o":117852.4,"h":117878.3,"l":117840,"c":117860,"v":111200,"usd":0.94342994}
{"ts":1753289100000,"o":117860,"h":117932.2,"l":117860.4,"c":117877.4,"v":367300,"usd":3.11525838}
{"ts":1753289160000,"o":117877.4,"h":117877.3,"l":117803.1,"c":117839.4,"v":206700,"usd":1.75433479}
{"ts":1753289220000,"o":117839.4,"h":117828.9,"l":117660.6,"c":117714.8,"v":710000,"usd":6.03255153}
{"ts":1753289280000,"o":117714.8,"h":117837.9,"l":117707.4,"c":117772.8,"v":1135900,"usd":9.64586888}
{"ts":1753289340000,"o":117772.8,"h":117841,"l":117772.8,"c":117831.6,"v":271800,"usd":2.30757629}
{"ts":1753289400000,"o":117831.6,"h":117900,"l":117780.1,"c":117869.3,"v":202400,"usd":1.71701029}
{"ts":1753289460000,"o":117869.3,"h":117897.4,"l":117875.5,"c":117880,"v":64600,"usd":0.54797239}
{"ts":1753289520000,"o":117880,"h":117954,"l":117886,"c":117902.9,"v":153000,"usd":1.29737713}
{"ts":1753289580000,"o":117902.9,"h":117957.5,"l":117903,"c":117949.4,"v":58000,"usd":0.49180996}
{"ts":1753289640000,"o":117949.4,"h":118017.5,"l":117957.6,"c":117987.8,"v":132800,"usd":1.12542122}
{"ts":1753289700000,"o":117987.8,"h":118009.6,"l":117876.5,"c":117876.5,"v":637900,"usd":5.40858616}
{"ts":1753289760000,"o":117876.5,"h":117895.4,"l":117784.1,"c":117799.2,"v":380100,"usd":3.2249623}
{"ts":1753289820000,"o":117799.2,"h":117875.5,"l":117799.3,"c":117875.5,"v":209700,"usd":1.77975168}
{"ts":1753289880000,"o":117875.5,"h":117884.2,"l":117830,"c":117830,"v":148700,"usd":1.26173917}
{"ts":1753289940000,"o":117830,"h":117856.5,"l":117800.1,"c":117856.5,"v":180300,"usd":1.530214}
{"ts":1753290000000,"o":117856.5,"h":117845.4,"l":117800.1,"c":117817.3,"v":116500,"usd":0.98876137}
{"ts":1753290060000,"o":117817.3,"h":117855.3,"l":117808.3,"c":117834.5,"v":494300,"usd":4.19427054}
{"ts":1753290120000,"o":117834.5,"h":117987.6,"l":117840,"c":117987.6,"v":214600,"usd":1.8202481}
{"ts":1753290180000,"o":117987.6,"h":118004.3,"l":117935.5,"c":117935.5,"v":247200,"usd":2.09510673}
{"ts":1753290240000,"o":117935.5,"h":117946.5,"l":117900.1,"c":117919.9,"v":304000,"usd":2.57774402}
{"ts":1753290300000,"o":117919.9,"h":118004,"l":117930,"c":117930,"v":315100,"usd":2.67109025}
{"ts":1753290360000,"o":117930,"h":117955.9,"l":117880.6,"c":117894.3,"v":446000,"usd":3.78195576}
{"ts":1753290420000,"o":117894.3,"h":117921.2,"l":117859.3,"c":117890,"v":127400,"usd":1.0806307}
{"ts":1753290480000,"o":117890,"h":117880,"l":117769.9,"c":117793.7,"v":319900,"usd":2.71482055}
{"ts":1753290540000,"o":117793.7,"h":117790.1,"l":117666,"c":117666,"v":838500,"usd":7.12342472}
{"ts":1753290600000,"o":117666,"h":117697.8,"l":117578.1,"c":117649.4,"v":1316700,"usd":11.19333099}
{"ts":1753290660000,"o":117649.4,"h":117757.4,"l":117659.6,"c":117741.7,"v":195800,"usd":1.66382483}
{"ts":1753290720000,"o":117741.7,"h":117701.8,"l":117671.6,"c":117676.7,"v":122600,"usd":1.04168855}
{"ts":1753290780000,"o":117676.7,"h":117740.6,"l":117602,"c":117635.9,"v":534900,"usd":4.54636078}
{"ts":1753290840000,"o":117635.9,"h":117669.8,"l":117600.2,"c":117600.2,"v":111400,"usd":0.94705106}
{"ts":1753290900000,"o":117600.2,"h":117700,"l":117600.3,"c":117674.8,"v":169400,"usd":1.43951729}
{"ts":1753290960000,"o":117674.8,"h":117689.4,"l":117590,"c":117649.8,"v":488100,"usd":4.14925313}
{"ts":1753291020000,"o":117649.8,"h":117681.5,"l":117637.8,"c":117659.2,"v":288000,"usd":2.44807136}
{"ts":1753291080000,"o":117659.2,"h":117667,"l":117630.9,"c":117640,"v":42100,"usd":0.35781276}
{"ts":1753291140000,"o":117640,"h":117667.1,"l":117511.1,"c":117520.6,"v":807300,"usd":6.86560019}
{"ts":1753291200000,"o":117520.6,"h":117546.6,"l":117467.8,"c":117467.8,"v":1173800,"usd":9.98901399}
{"ts":1753291260000,"o":117467.8,"h":117519.6,"l":117415.7,"c":117450.2,"v":1244100,"usd":10.59117132}
{"ts":1753291320000,"o":117450.2,"h":117519.6,"l":117455.7,"c":117519.6,"v":273800,"usd":2.33053666}
{"ts":1753291380000,"o":117519.6,"h":117680,"l":117519.9,"c":117680,"v":589800,"usd":5.01362257}
{"ts":1753291440000,"o":117680,"h":117953.2,"l":117673.9,"c":117953.2,"v":788300,"usd":6.69411241}
{"ts":1753291500000,"o":117953.2,"h":117950.6,"l":117888.5,"c":117941.5,"v":94600,"usd":0.80218812}
{"ts":1753291560000,"o":117941.5,"h":117955.8,"l":117904.7,"c":117920.8,"v":629400,"usd":5.33662751}
{"ts":1753291620000,"o":117920.8,"h":117964.1,"l":117869.3,"c":117869.3,"v":262500,"usd":2.22588228}
{"ts":1753291680000,"o":117869.3,"h":117860.8,"l":117749.8,"c":117749.8,"v":410600,"usd":3.48572482}
{"ts":1753291740000,"o":117749.8,"h":117820.3,"l":117750.5,"c":117800,"v":89600,"usd":0.76071634}
{"ts":1753291800000,"o":117800,"h":117795.9,"l":117701.6,"c":117759,"v":492400,"usd":4.18119196}
{"ts":1753291860000,"o":117759,"h":117744.9,"l":117590.5,"c":117605.8,"v":352000,"usd":2.99155124}
{"ts":1753291920000,"o":117605.8,"h":117617.4,"l":117540.1,"c":117613.1,"v":474000,"usd":4.03105161}
{"ts":1753291980000,"o":117613.1,"h":117717.8,"l":117613.1,"c":117717.6,"v":588800,"usd":5.00533111}
{"ts":1753292040000,"o":117717.6,"h":117955,"l":117685.2,"c":117935,"v":794300,"usd":6.73940369}
{"ts":1753292100000,"o":117935,"h":117971.4,"l":117905.4,"c":117935,"v":1693400,"usd":14.35744195}
{"ts":1753292160000,"o":117935,"h":117934.9,"l":117850,"c":117880,"v":660900,"usd":5.6056041}
{"ts":1753292220000,"o":117880,"h":117870,"l":117750,"c":117797.4,"v":374100,"usd":3.17533804}
{"ts":1753292280000,"o":117797.4,"h":117807.4,"l":117718.1,"c":117770,"v":454500,"usd":3.85985397}
{"ts":1753292340000,"o":117770,"h":117803.7,"l":117737.8,"c":117764.4,"v":246600,"usd":2.09376416}
{"ts":1753292400000,"o":117764.4,"h":117847.7,"l":117764.5,"c":117847.7,"v":36000,"usd":0.3055181}
{"ts":1753292460000,"o":117847.7,"h":117871,"l":117828,"c":117840,"v":129700,"usd":1.10056292}
{"ts":1753292520000,"o":117840,"h":117900,"l":117850,"c":117900,"v":31800,"usd":0.26976057}
{"ts":1753292580000,"o":117900,"h":117945,"l":117906,"c":117942.8,"v":94300,"usd":0.79962782}
{"ts":1753292640000,"o":117942.8,"h":117943,"l":117883.9,"c":117943,"v":309800,"usd":2.62717245}
{"ts":1753292700000,"o":117943,"h":118059.9,"l":117937.8,"c":117966.5,"v":504900,"usd":4.27819141}
{"ts":1753292760000,"o":117966.5,"h":117977.7,"l":117900,"c":117953.8,"v":230200,"usd":1.9519704}
{"ts":1753292820000,"o":117953.8,"h":118090.9,"l":117967.9,"c":118047.2,"v":534600,"usd":4.52879372}
{"ts":1753292880000,"o":118047.2,"h":118035.6,"l":117970,"c":118009.6,"v":248000,"usd":2.10125969}
{"ts":1753292940000,"o":118009.6,"h":118009.6,"l":117920.1,"c":117920.1,"v":41000,"usd":0.34758258}
{"ts":1753293000000,"o":117920.1,"h":117999.9,"l":117937.9,"c":117944.1,"v":236300,"usd":2.00326537}
{"ts":1753293060000,"o":117944.1,"h":118050.1,"l":117891.9,"c":117914.8,"v":573300,"usd":4.86075998}
{"ts":1753293120000,"o":117914.8,"h":117931.9,"l":117800,"c":117867.3,"v":568300,"usd":4.82195908}
{"ts":1753293180000,"o":117867.3,"h":117995.9,"l":117838.9,"c":117995.5,"v":281500,"usd":2.38607722}
{"ts":1753293240000,"o":117995.5,"h":118040.1,"l":117950,"c":117977.5,"v":166400,"usd":1.41023311}
{"ts":1753293300000,"o":117977.5,"h":118025,"l":117978.9,"c":117978.9,"v":31600,"usd":0.26775533}
{"ts":1753293360000,"o":117978.9,"h":118100,"l":118000,"c":118072.2,"v":423200,"usd":3.58380715}
{"ts":1753293420000,"o":118072.2,"h":118149.2,"l":118036,"c":118144.8,"v":208000,"usd":1.76133528}
{"ts":1753293480000,"o":118144.8,"h":118191.2,"l":118140.1,"c":118147.6,"v":422500,"usd":3.57527804}
{"ts":1753293540000,"o":118147.6,"h":118199.9,"l":118111.9,"c":118162,"v":438700,"usd":3.71309817}
{"ts":1753293600000,"o":118162,"h":118258.2,"l":118155.6,"c":118240.9,"v":449300,"usd":3.80031349}
{"ts":1753293660000,"o":118240.9,"h":118311.2,"l":118260.9,"c":118276.4,"v":160600,"usd":1.35770339}
{"ts":1753293720000,"o":118276.4,"h":118273.6,"l":118127.2,"c":118132.4,"v":302300,"usd":2.55698492}
{"ts":1753293780000,"o":118132.4,"h":118251.1,"l":118132.5,"c":118251.1,"v":126700,"usd":1.07199287}
{"ts":1753293840000,"o":118251.1,"h":118254.6,"l":118180.1,"c":118215.9,"v":154300,"usd":1.3050469}
{"ts":1753293900000,"o":118215.9,"h":118387.4,"l":118220,"c":118355.6,"v":938500,"usd":7.9305881}
{"ts":1753293960000,"o":118355.6,"h":118347,"l":118254.3,"c":118319.4,"v":202500,"usd":1.71123698}
{"ts":1753294020000,"o":118319.4,"h":118359.3,"l":118320,"c":118320,"v":235300,"usd":1.98821338}
{"ts":1753294080000,"o":118320,"h":118332.5,"l":118249.8,"c":118284.8,"v":254900,"usd":2.15450666}
{"ts":1753294140000,"o":118284.8,"h":118326.6,"l":118290.1,"c":118326.6,"v":142700,"usd":1.20620469}
{"ts":1753294200000,"o":118326.6,"h":118351.6,"l":118310.1,"c":118351.6,"v":156500,"usd":1.32261526}
{"ts":1753294260000,"o":118351.6,"h":118376.8,"l":118244.4,"c":118272.1,"v":258400,"usd":2.18321273}
{"ts":1753294320000,"o":118272.1,"h":118290,"l":118222.5,"c":118274.3,"v":141600,"usd":1.19736104}
{"ts":1753294380000,"o":118274.3,"h":118289,"l":118180,"c":118202.9,"v":210300,"usd":1.77933329}
{"ts":1753294440000,"o":118202.9,"h":118215.8,"l":118112.1,"c":118180,"v":779400,"usd":6.59555924}
{"ts":1753294500000,"o":118180,"h":118226.5,"l":118144.2,"c":118226.5,"v":396000,"usd":3.35104856}
{"ts":1753294560000,"o":118226.5,"h":118275.4,"l":118202.4,"c":118275.4,"v":101000,"usd":0.85426331}
{"ts":1753294620000,"o":118275.4,"h":118275.5,"l":118240.1,"c":118240.1,"v":21200,"usd":0.17926218}
{"ts":1753294680000,"o":118240.1,"h":118275.5,"l":118214.4,"c":118226.4,"v":342500,"usd":2.89706776}
{"ts":1753294740000,"o":118226.4,"h":118234.2,"l":118139.6,"c":118169.9,"v":853700,"usd":7.22122209}
{"ts":1753294800000,"o":118169.9,"h":118198.8,"l":118140,"c":118198.8,"v":65000,"usd":0.55016828}
{"ts":1753294860000,"o":118198.8,"h":118220,"l":118186,"c":118220,"v":123000,"usd":1.04061619}
{"ts":1753294920000,"o":118220,"h":118255.3,"l":118200,"c":118200,"v":430800,"usd":3.64379947}
{"ts":1753294980000,"o":118200,"h":118328.2,"l":118190.1,"c":118270,"v":681500,"usd":5.7629094}
{"ts":1753295040000,"o":118270,"h":118308.1,"l":118260,"c":118308.1,"v":100700,"usd":0.85138949}
{"ts":1753295100000,"o":118308.1,"h":118394.7,"l":118314.1,"c":118394.7,"v":295700,"usd":2.49821323}
{"ts":1753295160000,"o":118394.7,"h":118436.3,"l":118349.4,"c":118380,"v":333000,"usd":2.81233828}
{"ts":1753295220000,"o":118380,"h":118389.9,"l":118300.1,"c":118360.5,"v":474900,"usd":4.01250489}
{"ts":1753295280000,"o":118360.5,"h":118360.5,"l":118320,"c":118348.6,"v":121200,"usd":1.02417257}
{"ts":1753295340000,"o":118348.6,"h":118364,"l":118324.5,"c":118360,"v":56300,"usd":0.47569103}
{"ts":1753295400000,"o":118360,"h":118379.9,"l":118293.3,"c":118293.3,"v":162900,"usd":1.37634536}
{"ts":1753295460000,"o":118293.3,"h":118290,"l":118230.4,"c":118250.3,"v":158400,"usd":1.33962597}
{"ts":1753295520000,"o":118250.3,"h":118316,"l":118240,"c":118316,"v":23200,"usd":0.19617486}
{"ts":1753295580000,"o":118316,"h":118389.9,"l":118329.9,"c":118376.8,"v":22500,"usd":0.19006011}
{"ts":1753295640000,"o":118376.8,"h":118369.9,"l":118290.1,"c":118311.2,"v":12200,"usd":0.10308764}
{"ts":1753295700000,"o":118311.2,"h":118385,"l":118308.1,"c":118340,"v":156800,"usd":1.324923}
{"ts":1753295760000,"o":118340,"h":118380.9,"l":118332.6,"c":118360,"v":193700,"usd":1.63655333}
{"ts":1753295820000,"o":118360,"h":118370,"l":118263.7,"c":118282.7,"v":115300,"usd":0.97438312}
{"ts":1753295880000,"o":118282.7,"h":118307.4,"l":118265.3,"c":118289.3,"v":32400,"usd":0.27392017}
{"ts":1753295940000,"o":118289.3,"h":118364.5,"l":118301.3,"c":118336.3,"v":154000,"usd":1.30141706}
{"ts":1753296000000,"o":118336.3,"h":118368.3,"l":118334.4,"c":118341,"v":16700,"usd":0.14108907}
{"ts":1753296060000,"o":118341,"h":118389.9,"l":118340.1,"c":118387.2,"v":42100,"usd":0.35563134}
{"ts":1753296120000,"o":118387.2,"h":118383.5,"l":118372.7,"c":118374.7,"v":1400,"usd":0.01182651}
{"ts":1753296180000,"o":118374.7,"h":118430.6,"l":118390,"c":118423,"v":113500,"usd":0.95846659}
{"ts":1753296240000,"o":118423,"h":118454.7,"l":118374,"c":118374,"v":95000,"usd":0.8022628}
{"ts":1753296300000,"o":118374,"h":118389,"l":118300,"c":118316.4,"v":109000,"usd":0.92107853}
{"ts":1753296360000,"o":118316.4,"h":118400.7,"l":118310,"c":118400.7,"v":3900,"usd":0.03295076}
{"ts":1753296420000,"o":118400.7,"h":118439.9,"l":118396,"c":118423.7,"v":65900,"usd":0.5565349}
{"ts":1753296480000,"o":118423.7,"h":118453.6,"l":118413.6,"c":118420,"v":11200,"usd":0.09457006}
{"ts":1753296540000,"o":118420,"h":118410,"l":118370.1,"c":118407.4,"v":1500,"usd":0.01267028}
{"ts":1753296600000,"o":118407.4,"h":118474,"l":118416.9,"c":118472.1,"v":83100,"usd":0.7016019}
{"ts":1753296660000,"o":118472.1,"h":118472.1,"l":118440,"c":118440,"v":54700,"usd":0.46179514}
{"ts":1753296720000,"o":118440,"h":118442.8,"l":118400,"c":118400,"v":246700,"usd":2.08315974}
{"ts":1753296780000,"o":118400,"h":118437.4,"l":118324.5,"c":118432.8,"v":340700,"usd":2.87806434}
{"ts":1753296840000,"o":118432.8,"h":118459.9,"l":118420.1,"c":118423.1,"v":138000,"usd":1.16532516}
{"ts":1753296900000,"o":118423.1,"h":118474.1,"l":118423.2,"c":118468.1,"v":18600,"usd":0.15705332}
{"ts":1753296960000,"o":118468.1,"h":118474,"l":118445.6,"c":118470.7,"v":148800,"usd":1.25605859}
{"ts":1753297020000,"o":118470.7,"h":118499.9,"l":118461.3,"c":118470.6,"v":181700,"usd":1.53351676}
{"ts":1753297080000,"o":118470.6,"h":118460.1,"l":118460,"c":118460,"v":7300,"usd":0.06162441}
{"ts":1753297140000,"o":118460,"h":118476.3,"l":118457,"c":118457.1,"v":48900,"usd":0.41276682}
{"ts":1753297200000,"o":118457.1,"h":118490.1,"l":118480,"c":118482.5,"v":13500,"usd":0.11393863}
{"ts":1753297260000,"o":118482.5,"h":118520,"l":118493.9,"c":118520,"v":181400,"usd":1.53072152}
{"ts":1753297320000,"o":118520,"h":118520,"l":118448.1,"c":118448.1,"v":324200,"usd":2.73674662}
{"ts":1753297380000,"o":118448.1,"h":118519.9,"l":118441.2,"c":118514.1,"v":44300,"usd":0.37393511}
{"ts":1753297440000,"o":118514.1,"h":118519.9,"l":118487.7,"c":118487.7,"v":27800,"usd":0.23459522}
{"ts":1753297500000,"o":118487.7,"h":118487.7,"l":118460,"c":118460,"v":130800,"usd":1.10393945}
{"ts":1753297560000,"o":118460,"h":118519.7,"l":118450.1,"c":118500.7,"v":957400,"usd":8.08128607}
{"ts":1753297620000,"o":118500.7,"h":118505.2,"l":118479.8,"c":118505.2,"v":120000,"usd":1.01276873}
{"ts":1753297680000,"o":118505.2,"h":118543.3,"l":118517.6,"c":118543.3,"v":318900,"usd":2.69065301}
{"ts":1753297740000,"o":118543.3,"h":118559.9,"l":118481.1,"c":118481.1,"v":14800,"usd":0.12485298}
{"ts":1753297800000,"o":118481.1,"h":118494.6,"l":118434.7,"c":118434.7,"v":521800,"usd":4.40505875}
{"ts":1753297860000,"o":118434.7,"h":118485,"l":118416.3,"c":118470.1,"v":91600,"usd":0.77336774}
{"ts":1753297920000,"o":118470.1,"h":118525,"l":118470.1,"c":118525,"v":13300,"usd":0.11223714}
{"ts":1753297980000,"o":118525,"h":118557.4,"l":118529.6,"c":118557.4,"v":32000,"usd":0.26997348}
{"ts":1753298040000,"o":118557.4,"h":118569.3,"l":118500,"c":118500,"v":1432000,"usd":12.07906441}
{"ts":1753298100000,"o":118500,"h":118507.7,"l":118437.1,"c":118480.1,"v":80500,"usd":0.67945864}
{"ts":1753298160000,"o":118480.1,"h":118459.3,"l":118323.9,"c":118324,"v":279900,"usd":2.36394476}
{"ts":1753298220000,"o":118324,"h":118399.6,"l":118346.2,"c":118399.5,"v":273600,"usd":2.31149119}
{"ts":1753298280000,"o":118399.5,"h":118399.9,"l":118360.5,"c":118391.6,"v":122100,"usd":1.03156154}
{"ts":1753298340000,"o":118391.6,"h":118559.9,"l":118391.7,"c":118559.9,"v":161100,"usd":1.36007179}
{"ts":1753298400000,"o":118559.9,"h":118544.8,"l":118502.6,"c":118540,"v":67800,"usd":0.57197282}
{"ts":1753298460000,"o":118540,"h":118571.9,"l":118520,"c":118555.2,"v":273300,"usd":2.30522102}
{"ts":1753298520000,"o":118555.2,"h":118572.9,"l":118540.1,"c":118547.9,"v":86000,"usd":0.72537846}
{"ts":1753298580000,"o":118547.9,"h":118540,"l":118500.1,"c":118504.8,"v":50400,"usd":0.42524606}
{"ts":1753298640000,"o":118504.8,"h":118509.6,"l":118468.4,"c":118478.9,"v":38100,"usd":0.32152973}
{"ts":1753298700000,"o":118478.9,"h":118489.9,"l":118462.8,"c":118462.8,"v":127800,"usd":1.07871186}
{"ts":1753298760000,"o":118462.8,"h":118462.8,"l":118410,"c":118410,"v":145100,"usd":1.22515874}
{"ts":1753298820000,"o":118410,"h":118472.6,"l":118400.1,"c":118457.9,"v":78300,"usd":0.66110361}
{"ts":1753298880000,"o":118457.9,"h":118507.5,"l":118440.1,"c":118496.1,"v":30700,"usd":0.25914547}
{"ts":1753298940000,"o":118496.1,"h":118489.8,"l":118470.1,"c":118489.8,"v":217400,"usd":1.83482559}
{"ts":1753299000000,"o":118489.8,"h":118504.1,"l":118470,"c":118470,"v":800,"usd":0.00675207}
{"ts":1753299060000,"o":118470,"h":118460,"l":118350,"c":118350,"v":22600,"usd":0.19087432}
{"ts":1753299120000,"o":118350,"h":118420,"l":118335.1,"c":118379.4,"v":394000,"usd":3.32913698}
{"ts":1753299180000,"o":118379.4,"h":118399.9,"l":118360.1,"c":118375.7,"v":21600,"usd":0.18248724}
{"ts":1753299240000,"o":118375.7,"h":118388.1,"l":118340.1,"c":118388.1,"v":218000,"usd":1.84158971}
{"ts":1753299300000,"o":118388.1,"h":118388.1,"l":118350.1,"c":118373.7,"v":338600,"usd":2.86059115}
{"ts":1753299360000,"o":118373.7,"h":118440,"l":118366,"c":118440,"v":31400,"usd":0.26522629}
{"ts":1753299420000,"o":118440,"h":118439.7,"l":118370.1,"c":118400,"v":129600,"usd":1.09481333}
{"ts":1753299480000,"o":118400,"h":118432.9,"l":118402.7,"c":118413.1,"v":51600,"usd":0.43570621}
{"ts":1753299540000,"o":118413.1,"h":118500,"l":118380,"c":118500,"v":596400,"usd":5.03472163}
{"ts":1753299600000,"o":118500,"h":118491.9,"l":118440.3,"c":118440.3,"v":12500,"usd":0.10550625}
{"ts":1753299660000,"o":118440.3,"h":118462,"l":118370,"c":118435.1,"v":144700,"usd":1.22227612}
{"ts":1753299720000,"o":118435.1,"h":118424.7,"l":118410.1,"c":118413.4,"v":6100,"usd":0.05151224}
{"ts":1753299780000,"o":118413.4,"h":118420,"l":118400,"c":118400,"v":4300,"usd":0.0363138}
{"ts":1753299840000,"o":118400,"h":118461.6,"l":118389.8,"c":118440.1,"v":17700,"usd":0.14948878}
{"ts":1753299900000,"o":118440.1,"h":118440,"l":118399.9,"c":118405.5,"v":45600,"usd":0.38508809}
{"ts":1753299960000,"o":118405.5,"h":118440,"l":118390.1,"c":118440,"v":6500,"usd":0.05490133}
{"ts":1753300020000,"o":118440,"h":118468,"l":118439.9,"c":118468,"v":8500,"usd":0.07175391}
{"ts":1753300080000,"o":118468,"h":118497.5,"l":118474.1,"c":118497.5,"v":5400,"usd":0.04557711}
{"ts":1753300140000,"o":118497.5,"h":118520,"l":118483.9,"c":118520,"v":29300,"usd":0.24727656}
{"ts":1753300200000,"o":118520,"h":118596.9,"l":118540,"c":118581.2,"v":287100,"usd":2.42147318}
{"ts":1753300260000,"o":118581.2,"h":118560,"l":118480.1,"c":118497.1,"v":274300,"usd":2.31402634}
{"ts":1753300320000,"o":118497.1,"h":118527.8,"l":118460,"c":118460,"v":21200,"usd":0.17889461}
{"ts":1753300380000,"o":118460,"h":118500,"l":118429.6,"c":118500,"v":68300,"usd":0.57663445}
{"ts":1753300440000,"o":118500,"h":118513.7,"l":118504.4,"c":118504.4,"v":39500,"usd":0.33329367}
{"ts":1753300500000,"o":118504.4,"h":118514.1,"l":118429.8,"c":118429.8,"v":66400,"usd":0.56054602}
{"ts":1753300560000,"o":118429.8,"h":118475,"l":118410.8,"c":118438.2,"v":48500,"usd":0.40945235}
{"ts":1753300620000,"o":118438.2,"h":118480.2,"l":118447.1,"c":118473,"v":96700,"usd":0.8162928}
{"ts":1753300680000,"o":118473,"h":118527.9,"l":118490,"c":118511,"v":56900,"usd":0.48008409}
{"ts":1753300740000,"o":118511,"h":118518.7,"l":118484.7,"c":118484.8,"v":154300,"usd":1.3021642}
{"ts":1753300800000,"o":118484.8,"h":118514,"l":118431,"c":118480,"v":212900,"usd":1.79677574}
{"ts":1753300860000,"o":118480,"h":118555.1,"l":118479,"c":118519.3,"v":169500,"usd":1.42977764}
{"ts":1753300920000,"o":118519.3,"h":118548.8,"l":118500.1,"c":118548.8,"v":17100,"usd":0.14427758}
{"ts":1753300980000,"o":118548.8,"h":118617.7,"l":118530.9,"c":118617.7,"v":312800,"usd":2.63755951}
{"ts":1753301040000,"o":118617.7,"h":118606.7,"l":118450,"c":118455.5,"v":252400,"usd":2.13006518}
{"ts":1753301100000,"o":118455.5,"h":118489.4,"l":118431,"c":118431,"v":308900,"usd":2.60787513}
{"ts":1753301160000,"o":118431,"h":118470.6,"l":118410,"c":118410,"v":24600,"usd":0.20767111}
{"ts":1753301220000,"o":118410,"h":118424.1,"l":118374.4,"c":118420,"v":113800,"usd":0.96112846}
{"ts":1753301280000,"o":118420,"h":118475,"l":118430,"c":118451.9,"v":202500,"usd":1.70947476}
{"ts":1753301340000,"o":118451.9,"h":118453.8,"l":118400,"c":118401.3,"v":62300,"usd":0.52596909}
{"ts":1753301400000,"o":118401.3,"h":118479.8,"l":118420,"c":118441.7,"v":66300,"usd":0.55973148}
{"ts":1753301460000,"o":118441.7,"h":118465.2,"l":118412.6,"c":118465.2,"v":195400,"usd":1.64986819}
{"ts":1753301520000,"o":118465.2,"h":118579.9,"l":118451.3,"c":118569.2,"v":168700,"usd":1.4240762}
{"ts":1753301580000,"o":118569.2,"h":118569.2,"l":118517,"c":118517,"v":64700,"usd":0.54574806}
{"ts":1753301640000,"o":118517,"h":118547.5,"l":118520,"c":118520,"v":1800,"usd":0.01518529}
{"ts":1753301700000,"o":118520,"h":118588.6,"l":118510.1,"c":118573.1,"v":222100,"usd":1.87301383}
{"ts":1753301760000,"o":118573.1,"h":118586.2,"l":118535.4,"c":118580,"v":203600,"usd":1.71737404}
{"ts":1753301820000,"o":118580,"h":118584.9,"l":118520.6,"c":118520.6,"v":49900,"usd":0.42090892}
{"ts":1753301880000,"o":118520.6,"h":118540,"l":118510.2,"c":118540,"v":11200,"usd":0.09450209}
{"ts":1753301940000,"o":118540,"h":118520,"l":118400.1,"c":118456.6,"v":122000,"usd":1.0301435}
{"ts":1753302000000,"o":118456.6,"h":118492.1,"l":118440,"c":118440,"v":99300,"usd":0.83832478}
{"ts":1753302060000,"o":118440,"h":118459.9,"l":118324.4,"c":118409.6,"v":411200,"usd":3.47388095}
{"ts":1753302120000,"o":118409.6,"h":118452,"l":118410.1,"c":118410.1,"v":172800,"usd":1.45892516}
{"ts":1753302180000,"o":118410.1,"h":118480,"l":118440,"c":118480,"v":1100,"usd":0.00928588}
{"ts":1753302240000,"o":118480,"h":118491.7,"l":118465.9,"c":118466,"v":83400,"usd":0.7039652}
{"ts":1753302300000,"o":118466,"h":118539.9,"l":118480,"c":118480,"v":57000,"usd":0.48101948}
{"ts":1753302360000,"o":118480,"h":118490.3,"l":118358,"c":118380,"v":218900,"usd":1.849318}
{"ts":1753302420000,"o":118380,"h":118373.5,"l":118170,"c":118170,"v":1134200,"usd":9.58954056}
{"ts":1753302480000,"o":118170,"h":118169.8,"l":118063.9,"c":118078.6,"v":653400,"usd":5.53238926}
{"ts":1753302540000,"o":118078.6,"h":118221.6,"l":118088.6,"c":118160,"v":614600,"usd":5.20235}
{"ts":1753302600000,"o":118160,"h":118159.9,"l":118090.1,"c":118120.1,"v":239600,"usd":2.02875434}
{"ts":1753302660000,"o":118120.1,"h":118191.2,"l":118064.1,"c":118184.5,"v":220700,"usd":1.86850721}
{"ts":1753302720000,"o":118184.5,"h":118166.7,"l":118003,"c":118025.8,"v":620600,"usd":5.25723751}
{"ts":1753302780000,"o":118025.8,"h":118039,"l":117970,"c":117970,"v":348900,"usd":2.95644468}
{"ts":1753302840000,"o":117970,"h":117961,"l":117873.1,"c":117927,"v":547600,"usd":4.64499935}
{"ts":1753302900000,"o":117927,"h":117928.9,"l":117763,"c":117763,"v":914200,"usd":7.75818357}
{"ts":1753302960000,"o":117763,"h":117791.6,"l":117708.9,"c":117742.4,"v":478300,"usd":4.06183953}
{"ts":1753303020000,"o":117742.4,"h":117964.7,"l":117759.5,"c":117910,"v":329000,"usd":2.7913219}
{"ts":1753303080000,"o":117910,"h":117900,"l":117818.4,"c":117847.1,"v":118600,"usd":1.00628346}
{"ts":1753303140000,"o":117847.1,"h":117948.2,"l":117834.8,"c":117946,"v":279800,"usd":2.37345355}
{"ts":1753303200000,"o":117946,"h":117945.5,"l":117711.1,"c":117711.1,"v":1210000,"usd":10.26827307}
{"ts":1753303260000,"o":117711.1,"h":117795.1,"l":117666,"c":117795.1,"v":579800,"usd":4.92561533}
{"ts":1753303320000,"o":117795.1,"h":117800,"l":117750.1,"c":117788,"v":133300,"usd":1.13177401}
{"ts":1753303380000,"o":117788,"h":117821.7,"l":117760,"c":117790.1,"v":333200,"usd":2.82883754}
{"ts":1753303440000,"o":117790.1,"h":117874.4,"l":117806.4,"c":117874.4,"v":136300,"usd":1.15659722}
{"ts":1753303500000,"o":117874.4,"h":117970.4,"l":117876.6,"c":117970.4,"v":177000,"usd":1.50116561}
{"ts":1753303560000,"o":117970.4,"h":117996.1,"l":117920,"c":117956.1,"v":42800,"usd":0.36283027}
{"ts":1753303620000,"o":117956.1,"h":118035.1,"l":117946.6,"c":117989.8,"v":162300,"usd":1.37551458}
{"ts":1753303680000,"o":117989.8,"h":118035,"l":117984,"c":118031.5,"v":52600,"usd":0.44565926}
{"ts":1753303740000,"o":118031.5,"h":118112.9,"l":118035.1,"c":118090.3,"v":561700,"usd":4.75648751}
{"ts":1753303800000,"o":118090.3,"h":118080,"l":117921.1,"c":117921.1,"v":66700,"usd":0.56517591}
{"ts":1753303860000,"o":117921.1,"h":117981.8,"l":117871.3,"c":117953,"v":197400,"usd":1.67411069}
{"ts":1753303920000,"o":117953,"h":117950,"l":117900.1,"c":117940,"v":31900,"usd":0.27053006}
{"ts":1753303980000,"o":117940,"h":118040,"l":117960,"c":118040,"v":141000,"usd":1.19515123}
{"ts":1753304040000,"o":118040,"h":118075,"l":118037.2,"c":118063.6,"v":170700,"usd":1.44608745}
{"ts":1753304100000,"o":118063.6,"h":118157.9,"l":118058.2,"c":118157.9,"v":239300,"usd":2.0262248}
{"ts":1753304160000,"o":118157.9,"h":118157.9,"l":118020,"c":118020,"v":238300,"usd":2.01739541}
{"ts":1753304220000,"o":118020,"h":118049.8,"l":118011,"c":118032.6,"v":73800,"usd":0.62528537}
{"ts":1753304280000,"o":118032.6,"h":118044.8,"l":117966.1,"c":118036.8,"v":148200,"usd":1.25579064}
{"ts":1753304340000,"o":118036.8,"h":118089.9,"l":118036.7,"c":118069.9,"v":100900,"usd":0.85462026}
{"ts":1753304400000,"o":118069.9,"h":118084.2,"l":117977.6,"c":117990.1,"v":279500,"usd":2.36796707}
{"ts":1753304460000,"o":117990.1,"h":118063.9,"l":117981.1,"c":118050.1,"v":192200,"usd":1.62846947}
{"ts":1753304520000,"o":118050.1,"h":118053.5,"l":117992,"c":118023.4,"v":214200,"usd":1.81476476}
{"ts":1753304580000,"o":118023.4,"h":118050,"l":118040,"c":118048.3,"v":62200,"usd":0.52692178}
{"ts":1753304640000,"o":118048.3,"h":118081.9,"l":118043.5,"c":118078.3,"v":93800,"usd":0.79458154}
{"ts":1753304700000,"o":118078.3,"h":118119.2,"l":118072.8,"c":118103.5,"v":219300,"usd":1.85677083}
{"ts":1753304760000,"o":118103.5,"h":118105.5,"l":118060.1,"c":118086.3,"v":11900,"usd":0.10078587}
{"ts":1753304820000,"o":118086.3,"h":118077.6,"l":118060.1,"c":118077.6,"v":103300,"usd":0.87489721}
{"ts":1753304880000,"o":118077.6,"h":118090.5,"l":118050.1,"c":118067.6,"v":46900,"usd":0.39720047}
{"ts":1753304940000,"o":118067.6,"h":118080,"l":118055.6,"c":118080,"v":35100,"usd":0.29726267}
{"ts":1753305000000,"o":118080,"h":118098.1,"l":118084.8,"c":118086.4,"v":80800,"usd":0.68421566}
{"ts":1753305060000,"o":118086.4,"h":118095.1,"l":118023.2,"c":118033.6,"v":49200,"usd":0.41675464}
{"ts":1753305120000,"o":118033.6,"h":118062.8,"l":118028.6,"c":118062.8,"v":27200,"usd":0.23041491}
{"ts":1753305180000,"o":118062.8,"h":118056.4,"l":118025.4,"c":118036.5,"v":123200,"usd":1.04366585}
{"ts":1753305240000,"o":118036.5,"h":118099.9,"l":118042.6,"c":118087.9,"v":92200,"usd":0.78085581}
{"ts":1753305300000,"o":118087.9,"h":118227.6,"l":118097.4,"c":118138.9,"v":133000,"usd":1.12544004}
{"ts":1753305360000,"o":118138.9,"h":118146.2,"l":118092.6,"c":118092.6,"v":280000,"usd":2.37081287}
{"ts":1753305420000,"o":118092.6,"h":118089.4,"l":118030,"c":118030,"v":44600,"usd":0.37769124}
{"ts":1753305480000,"o":118030,"h":118089.9,"l":118029.8,"c":118040,"v":297500,"usd":2.51996042}
{"ts":1753305540000,"o":118040,"h":118023.2,"l":117855.1,"c":117855.1,"v":216900,"usd":1.83904617}
{"ts":1753305600000,"o":117855.1,"h":117901.3,"l":117746.5,"c":117754.4,"v":443200,"usd":3.76187333}
{"ts":1753305660000,"o":117754.4,"h":117778,"l":117674.6,"c":117771.1,"v":403300,"usd":3.42680838}
{"ts":1753305720000,"o":117771.1,"h":117829.9,"l":117731.4,"c":117829.9,"v":369000,"usd":3.13300808}
{"ts":1753305780000,"o":117829.9,"h":117888.6,"l":117784.3,"c":117784.3,"v":191500,"usd":1.62495675}
{"ts":1753305840000,"o":117784.3,"h":117788.1,"l":117733.6,"c":117733.7,"v":140800,"usd":1.19566881}
{"ts":1753305900000,"o":117733.7,"h":117760,"l":117686.4,"c":117686.4,"v":420600,"usd":3.57283108}
{"ts":1753305960000,"o":117686.4,"h":117686.4,"l":117655,"c":117655.1,"v":275800,"usd":2.34374166}
{"ts":1753306020000,"o":117655.1,"h":117655,"l":117526.8,"c":117541.3,"v":1355700,"usd":11.52959944}
{"ts":1753306080000,"o":117541.3,"h":117635.9,"l":117507.5,"c":117624.7,"v":375500,"usd":3.19461073}
{"ts":1753306140000,"o":117624.7,"h":117620.3,"l":117536.8,"c":117582.2,"v":466800,"usd":3.9697957}
{"ts":1753306200000,"o":117582.2,"h":117650,"l":117575.1,"c":117649.9,"v":159100,"usd":1.35260317}
{"ts":1753306260000,"o":117649.9,"h":117775.8,"l":117635.8,"c":117775.8,"v":295100,"usd":2.50697845}
{"ts":1753306320000,"o":117775.8,"h":117790.4,"l":117750,"c":117776.3,"v":249400,"usd":2.11772795}
{"ts":1753306380000,"o":117776.3,"h":117851.3,"l":117740.1,"c":117851.2,"v":419100,"usd":3.55766842}
{"ts":1753306440000,"o":117851.2,"h":117837.4,"l":117760.1,"c":117780.1,"v":167000,"usd":1.41766403}
{"ts":1753306500000,"o":117780.1,"h":117809.7,"l":117790.1,"c":117790.1,"v":41000,"usd":0.34803396}
{"ts":1753306560000,"o":117790.1,"h":117790,"l":117710.5,"c":117721.4,"v":29900,"usd":0.25396101}
{"ts":1753306620000,"o":117721.4,"h":117726.3,"l":117650.1,"c":117650.1,"v":294800,"usd":2.50479447}
{"ts":1753306680000,"o":117650.1,"h":117641.5,"l":117466.5,"c":117532.8,"v":958800,"usd":8.15809487}
{"ts":1753306740000,"o":117532.8,"h":117700.6,"l":117491.4,"c":117679.6,"v":482700,"usd":4.10571685}
{"ts":1753306800000,"o":117679.6,"h":117951.1,"l":117665.3,"c":117885.9,"v":472800,"usd":4.01193067}
{"ts":1753306860000,"o":117885.9,"h":117920.3,"l":117860,"c":117898.4,"v":203200,"usd":1.72390078}
{"ts":1753306920000,"o":117898.4,"h":117996.8,"l":117930.1,"c":117985.5,"v":95500,"usd":0.80954761}
{"ts":1753306980000,"o":117985.5,"h":118044.7,"l":117985.6,"c":118042.4,"v":401000,"usd":3.39761076}
{"ts":1753307040000,"o":118042.4,"h":118042.4,"l":118020,"c":118020,"v":182100,"usd":1.54269846}
{"ts":1753307100000,"o":118020,"h":118010,"l":117856.6,"c":117930.8,"v":530200,"usd":4.49503571}
{"ts":1753307160000,"o":117930.8,"h":117977.3,"l":117950,"c":117977.3,"v":86200,"usd":0.73068303}
{"ts":1753307220000,"o":117977.3,"h":118080,"l":117994.4,"c":118079.9,"v":305800,"usd":2.59096194}
{"ts":1753307280000,"o":118079.9,"h":118100,"l":118050,"c":118050,"v":389100,"usd":3.29501964}
{"ts":1753307340000,"o":118050,"h":118136.3,"l":118080,"c":118136.3,"v":10100,"usd":0.08550749}
{"ts":1753307400000,"o":118136.3,"h":118186.6,"l":118136.2,"c":118186.6,"v":72700,"usd":0.61535166}
{"ts":1753307460000,"o":118186.6,"h":118200,"l":118170,"c":118170,"v":214800,"usd":1.81747263}
{"ts":1753307520000,"o":118170,"h":118182.4,"l":118160.1,"c":118182.4,"v":50400,"usd":0.42650509}
{"ts":1753307580000,"o":118182.4,"h":118182.3,"l":118170,"c":118170,"v":170600,"usd":1.44353883}
{"ts":1753307640000,"o":118170,"h":118207.1,"l":118170,"c":118207.1,"v":336100,"usd":2.84362624}
{"ts":1753307700000,"o":118207.1,"h":118247.9,"l":118207.2,"c":118247.9,"v":19600,"usd":0.16578276}
{"ts":1753307760000,"o":118247.9,"h":118283,"l":118247.9,"c":118283,"v":294600,"usd":2.49100655}
{"ts":1753307820000,"o":118283,"h":118304.2,"l":118283.1,"c":118287.3,"v":143600,"usd":1.21394993}
{"ts":1753307880000,"o":118287.3,"h":118299.8,"l":118287.3,"c":118288.6,"v":2700,"usd":0.02282495}
{"ts":1753307940000,"o":118288.6,"h":118288.6,"l":118205.5,"c":118205.5,"v":380700,"usd":3.21899531}
{"ts":1753308000000,"o":118205.5,"h":118288.7,"l":118158.1,"c":118288.7,"v":410600,"usd":3.47270303}
{"ts":1753308060000,"o":118288.7,"h":118299.9,"l":118162,"c":118162.7,"v":170500,"usd":1.44170416}
{"ts":1753308120000,"o":118162.7,"h":118215.9,"l":118156.3,"c":118180,"v":61800,"usd":0.52284963}
{"ts":1753308180000,"o":118180,"h":118170,"l":118105.9,"c":118124.8,"v":213100,"usd":1.80409078}
{"ts":1753308240000,"o":118124.8,"h":118170.7,"l":118013.6,"c":118061.4,"v":172600,"usd":1.46181842}
{"ts":1753308300000,"o":118061.4,"h":118199.9,"l":118058.6,"c":118181.1,"v":46600,"usd":0.39449355}
{"ts":1753308360000,"o":118181.1,"h":118199.8,"l":118134.6,"c":118155.3,"v":78400,"usd":0.66348659}
{"ts":1753308420000,"o":118155.3,"h":118200,"l":118160,"c":118200,"v":41900,"usd":0.35451819}
{"ts":1753308480000,"o":118200,"h":118269.9,"l":118204.8,"c":118269.9,"v":12800,"usd":0.10826675}
{"ts":1753308540000,"o":118269.9,"h":118296.3,"l":118269.9,"c":118296.3,"v":58900,"usd":0.49793675}
{"ts":1753308600000,"o":118296.3,"h":118381.1,"l":118296.4,"c":118374,"v":419500,"usd":3.54505779}
{"ts":1753308660000,"o":118374,"h":118381,"l":118340,"c":118366.4,"v":143700,"usd":1.21391836}
{"ts":1753308720000,"o":118366.4,"h":118362.5,"l":118301.6,"c":118313.7,"v":93100,"usd":0.78662742}
{"ts":1753308780000,"o":118313.7,"h":118362.1,"l":118323.3,"c":118362.1,"v":133000,"usd":1.12390882}
{"ts":1753308840000,"o":118362.1,"h":118425.1,"l":118360.1,"c":118419.6,"v":367400,"usd":3.10343813}
{"ts":1753308900000,"o":118419.6,"h":118423.2,"l":118380,"c":118391.6,"v":194300,"usd":1.64078032}
{"ts":1753308960000,"o":118391.6,"h":118432,"l":118390.4,"c":118413.9,"v":44300,"usd":0.37410676}
{"ts":1753309020000,"o":118413.9,"h":118444.6,"l":118412.4,"c":118444,"v":28000,"usd":0.23642175}
{"ts":1753309080000,"o":118444,"h":118444,"l":118314.8,"c":118336.9,"v":483700,"usd":4.08602188}
{"ts":1753309140000,"o":118336.9,"h":118404.7,"l":118359.9,"c":118404.7,"v":30200,"usd":0.25507919}
{"ts":1753309200000,"o":118404.7,"h":118423.6,"l":118396.4,"c":118423.6,"v":8100,"usd":0.06841189}
{"ts":1753309260000,"o":118423.6,"h":118484.5,"l":118430.2,"c":118474.3,"v":112000,"usd":0.94550651}
{"ts":1753309320000,"o":118474.3,"h":118479.9,"l":118459.1,"c":118459.1,"v":125600,"usd":1.06012112}
{"ts":1753309380000,"o":118459.1,"h":118479.1,"l":118459,"c":118459,"v":152900,"usd":1.2905464}
{"ts":1753309440000,"o":118459,"h":118497.3,"l":118449.3,"c":118497.3,"v":134600,"usd":1.13602479}
{"ts":1753309500000,"o":118497.3,"h":118518.7,"l":118497.3,"c":118518.7,"v":84700,"usd":0.71473685}
{"ts":1753309560000,"o":118518.7,"h":118544.7,"l":118520.2,"c":118544.7,"v":233400,"usd":1.96904631}
{"ts":1753309620000,"o":118544.7,"h":118562.5,"l":118544.7,"c":118562.5,"v":44800,"usd":0.37787575}
{"ts":1753309680000,"o":118562.5,"h":118562.5,"l":118515.1,"c":118518.9,"v":314800,"usd":2.65519456}
{"ts":1753309740000,"o":118518.9,"h":118542.6,"l":118500,"c":118534.9,"v":600300,"usd":5.06455296}
{"ts":1753309800000,"o":118534.9,"h":118738.5,"l":118555.3,"c":118709.7,"v":2084000,"usd":17.56793115}
{"ts":1753309860000,"o":118709.7,"h":118745.1,"l":118709.7,"c":118720,"v":464400,"usd":3.91137692}
{"ts":1753309920000,"o":118720,"h":118720,"l":118652.9,"c":118652.9,"v":188100,"usd":1.58468831}
{"ts":1753309980000,"o":118652.9,"h":118687.8,"l":118646.9,"c":118660.5,"v":271700,"usd":2.2896291}
{"ts":1753310040000,"o":118660.5,"h":118676,"l":118660.5,"c":118674.1,"v":86100,"usd":0.72551404}
{"ts":1753310100000,"o":118674.1,"h":118720,"l":118660.1,"c":118720,"v":35500,"usd":0.29910035}
{"ts":1753310160000,"o":118720,"h":118720,"l":118679.7,"c":118708.1,"v":357400,"usd":3.01051677}
{"ts":1753310220000,"o":118708.1,"h":118714.6,"l":118708.1,"c":118708.2,"v":6700,"usd":0.05644063}
{"ts":1753310280000,"o":118708.2,"h":118709.9,"l":118660,"c":118660,"v":261800,"usd":2.20542207}
{"ts":1753310340000,"o":118660,"h":118660,"l":118613,"c":118629.9,"v":253500,"usd":2.1370707}
{"ts":1753310400000,"o":118629.9,"h":118658.2,"l":118630,"c":118658.1,"v":107700,"usd":0.90767191}
{"ts":1753310460000,"o":118658.1,"h":118694.1,"l":118656.1,"c":118660,"v":73600,"usd":0.62021916}
{"ts":1753310520000,"o":118660,"h":118680,"l":118660,"c":118680,"v":4000,"usd":0.03370792}
{"ts":1753310580000,"o":118680,"h":118709.9,"l":118699.9,"c":118699.9,"v":222200,"usd":1.87180353}
{"ts":1753310640000,"o":118699.9,"h":118689.5,"l":118669.4,"c":118689.5,"v":110100,"usd":0.92778314}
{"ts":1753310700000,"o":118689.5,"h":118698.6,"l":118698.6,"c":118698.6,"v":19600,"usd":0.16512412}
{"ts":1753310760000,"o":118698.6,"h":118698.8,"l":118698,"c":118698,"v":149800,"usd":1.26202006}
{"ts":1753310820000,"o":118698,"h":118698,"l":118688.8,"c":118688.8,"v":183100,"usd":1.54256551}
{"ts":1753310880000,"o":118688.8,"h":118714.6,"l":118698,"c":118714.6,"v":98300,"usd":0.82807198}
{"ts":1753310940000,"o":118714.6,"h":118719.5,"l":118714.6,"c":118719.5,"v":3000,"usd":0.02527068}
{"ts":1753311000000,"o":118719.5,"h":118735.2,"l":118719.6,"c":118735.1,"v":244100,"usd":2.05584726}
{"ts":1753311060000,"o":118735.1,"h":118729.7,"l":118721.1,"c":118729.7,"v":20100,"usd":0.16930024}
{"ts":1753311120000,"o":118729.7,"h":118729.6,"l":118708.2,"c":118727.2,"v":26800,"usd":0.22573338}
{"ts":1753311180000,"o":118727.2,"h":118729.6,"l":118714.3,"c":118714.3,"v":31400,"usd":0.26447145}
{"ts":1753311240000,"o":118714.3,"h":118714.2,"l":118670,"c":118670.1,"v":49400,"usd":0.41618595}
{"ts":1753311300000,"o":118670.1,"h":118670,"l":118600,"c":118610,"v":76800,"usd":0.64745916}
{"ts":1753311360000,"o":118610,"h":118639.9,"l":118600,"c":118605,"v":145200,"usd":1.22427177}
{"ts":1753311420000,"o":118605,"h":118611.8,"l":118605,"c":118611.8,"v":20800,"usd":0.17536616}
{"ts":1753311480000,"o":118611.8,"h":118635.1,"l":118611.8,"c":118625.7,"v":41700,"usd":0.35149914}
{"ts":1753311540000,"o":118625.7,"h":118676.1,"l":118625.8,"c":118676.1,"v":353300,"usd":2.97737768}
{"ts":1753311600000,"o":118676.1,"h":118679.9,"l":118674.2,"c":118674.5,"v":32400,"usd":0.27300856}
{"ts":1753311660000,"o":118674.5,"h":118719.9,"l":118680,"c":118719.9,"v":17300,"usd":0.14575454}
{"ts":1753311720000,"o":118719.9,"h":118728.2,"l":118705.4,"c":118728.2,"v":14700,"usd":0.12383322}
{"ts":1753311780000,"o":118728.2,"h":118728.3,"l":118728.3,"c":118728.3,"v":700,"usd":0.00589582}
{"ts":1753311840000,"o":118728.3,"h":118729.7,"l":118711.3,"c":118729.7,"v":112700,"usd":0.94925517}
{"ts":1753311900000,"o":118729.7,"h":118826.1,"l":118729.6,"c":118797.3,"v":979400,"usd":8.24437741}
{"ts":1753311960000,"o":118797.3,"h":118800.2,"l":118780,"c":118780.1,"v":159700,"usd":1.34436411}
{"ts":1753312020000,"o":118780.1,"h":118794.2,"l":118780.1,"c":118794.2,"v":60900,"usd":0.5126931}
{"ts":1753312080000,"o":118794.2,"h":118799.9,"l":118794.2,"c":118794.2,"v":206200,"usd":1.73570138}
{"ts":1753312140000,"o":118794.2,"h":118794.3,"l":118794.3,"c":118794.3,"v":1700,"usd":0.01431043}
{"ts":1753312200000,"o":118794.3,"h":118806,"l":118800,"c":118806,"v":7900,"usd":0.06649747}
{"ts":1753312260000,"o":118806,"h":118806,"l":118790,"c":118790.1,"v":96900,"usd":0.81563657}
{"ts":1753312320000,"o":118790.1,"h":118790.1,"l":118790.1,"c":118790.1,"v":6800,"usd":0.05724376}
{"ts":1753312380000,"o":118790.1,"h":118806.1,"l":118801.5,"c":118806.1,"v":405200,"usd":3.41061111}
{"ts":1753312440000,"o":118806.1,"h":118816.5,"l":118816.4,"c":118816.4,"v":3200,"usd":0.02693216}
{"ts":1753312500000,"o":118816.4,"h":118816.4,"l":118800,"c":118800,"v":104400,"usd":0.87866399}
{"ts":1753312560000,"o":118800,"h":118805.7,"l":118743.9,"c":118750.1,"v":1006900,"usd":8.47806046}
{"ts":1753312620000,"o":118750.1,"h":118770.8,"l":118750.1,"c":118767.1,"v":306200,"usd":2.57840378}
{"ts":1753312680000,"o":118767.1,"h":118779.9,"l":118779.9,"c":118779.9,"v":8100,"usd":0.06819309}
{"ts":1753312740000,"o":118779.9,"h":118779.9,"l":118767.3,"c":118779.9,"v":53000,"usd":0.44622663}
{"ts":1753312800000,"o":118779.9,"h":118779.9,"l":118767.2,"c":118767.2,"v":49800,"usd":0.4192614}
{"ts":1753312860000,"o":118767.2,"h":118780.3,"l":118765,"c":118780.3,"v":36100,"usd":0.30394599}
{"ts":1753312920000,"o":118780.3,"h":118810.2,"l":118788.1,"c":118810.2,"v":82900,"usd":0.69779807}
{"ts":1753312980000,"o":118810.2,"h":118810.3,"l":118779,"c":118779,"v":140600,"usd":1.18344717}
{"ts":1753313040000,"o":118779,"h":118779,"l":118651.1,"c":118691,"v":273000,"usd":2.29960597}
{"ts":1753313100000,"o":118691,"h":118718.3,"l":118670.1,"c":118695.6,"v":18600,"usd":0.1567137}
{"ts":1753313160000,"o":118695.6,"h":118691.5,"l":118616.1,"c":118640,"v":150600,"usd":1.26956353}
{"ts":1753313220000,"o":118640,"h":118696.1,"l":118640,"c":118696.1,"v":4900,"usd":0.04129316}
{"ts":1753313280000,"o":118696.1,"h":118720,"l":118708.8,"c":118720,"v":5500,"usd":0.04632784}
{"ts":1753313340000,"o":118720,"h":118787.4,"l":118726.6,"c":118787.4,"v":126000,"usd":1.06105727}
{"ts":1753313400000,"o":118787.4,"h":118758.4,"l":118750,"c":118750,"v":55000,"usd":0.46313215}
{"ts":1753313460000,"o":118750,"h":118740.7,"l":118676.6,"c":118676.6,"v":18300,"usd":0.15412631}
{"ts":1753313520000,"o":118676.6,"h":118679.4,"l":118628.2,"c":118641.1,"v":31300,"usd":0.26380033}
{"ts":1753313580000,"o":118641.1,"h":118620,"l":118520.2,"c":118589.9,"v":245600,"usd":2.07126456}
{"ts":1753313640000,"o":118589.9,"h":118631.1,"l":118548.1,"c":118631,"v":234500,"usd":1.97749885}
{"ts":1753313700000,"o":118631,"h":118682.1,"l":118639.4,"c":118682.1,"v":33600,"usd":0.28318298}
{"ts":1753313760000,"o":118682.1,"h":118690,"l":118682,"c":118690,"v":124500,"usd":1.04896929}
{"ts":1753313820000,"o":118690,"h":118699.9,"l":118650.1,"c":118677.5,"v":138900,"usd":1.17029986}
{"ts":1753313880000,"o":118677.5,"h":118720,"l":118651.5,"c":118720,"v":207500,"usd":1.74838153}
{"ts":1753313940000,"o":118720,"h":118755.4,"l":118731.4,"c":118735,"v":111500,"usd":0.93895405}
{"ts":1753314000000,"o":118735,"h":118721.9,"l":118680,"c":118691.4,"v":38800,"usd":0.32682575}
{"ts":1753314060000,"o":118691.4,"h":118758.9,"l":118691.4,"c":118752.3,"v":174700,"usd":1.47127378}
{"ts":1753314120000,"o":118752.3,"h":118752.3,"l":118752.3,"c":118752.3,"v":2500,"usd":0.02105225}
{"ts":1753314180000,"o":118752.3,"h":118752.3,"l":118711.2,"c":118720,"v":154900,"usd":1.30447262}
{"ts":1753314240000,"o":118720,"h":118710,"l":118670.1,"c":118670.1,"v":22500,"usd":0.18957003}
{"ts":1753314300000,"o":118670.1,"h":118697.6,"l":118670.1,"c":118670.1,"v":11000,"usd":0.09268695}
{"ts":1753314360000,"o":118670.1,"h":118675.5,"l":118640.1,"c":118640.1,"v":43000,"usd":0.36235444}
{"ts":1753314420000,"o":118640.1,"h":118640,"l":118630,"c":118630.1,"v":34000,"usd":0.28658925}
{"ts":1753314480000,"o":118630.1,"h":118630,"l":118600.1,"c":118610,"v":45600,"usd":0.38441881}
{"ts":1753314540000,"o":118610,"h":118628.9,"l":118617.2,"c":118628.7,"v":3400,"usd":0.02866273}
{"ts":1753314600000,"o":118628.7,"h":118628.6,"l":118614.7,"c":118614.7,"v":4800,"usd":0.04046306}
{"ts":1753314660000,"o":118614.7,"h":118614.7,"l":118602.7,"c":118614.7,"v":3900,"usd":0.0328818}
{"ts":1753314720000,"o":118614.7,"h":118622.3,"l":118614.6,"c":118622.3,"v":182200,"usd":1.53601465}
{"ts":1753314780000,"o":118622.3,"h":118602.7,"l":118590,"c":118590,"v":20500,"usd":0.17284956}
{"ts":1753314840000,"o":118590,"h":118590,"l":118590,"c":118590,"v":300,"usd":0.00252972}
{"ts":1753314900000,"o":118590,"h":118635.9,"l":118590.1,"c":118635.9,"v":5600,"usd":0.04721608}
{"ts":1753314960000,"o":118635.9,"h":118678.8,"l":118636,"c":118678.8,"v":223500,"usd":1.88368444}
{"ts":1753315020000,"o":118678.8,"h":118760,"l":118680,"c":118760,"v":65500,"usd":0.55183338}
{"ts":1753315080000,"o":118760,"h":118773.4,"l":118723.2,"c":118773.4,"v":428600,"usd":3.60925266}
{"ts":1753315140000,"o":118773.4,"h":118857.8,"l":118752.3,"c":118846.8,"v":529700,"usd":4.45814058}
{"ts":1753315200000,"o":118846.8,"h":118871.5,"l":118820,"c":118852.3,"v":193900,"usd":1.63159102}
{"ts":1753315260000,"o":118852.3,"h":118866.1,"l":118802,"c":118802,"v":73100,"usd":0.61520898}
{"ts":1753315320000,"o":118802,"h":118804.6,"l":118769.8,"c":118804.6,"v":69100,"usd":0.58171855}
{"ts":1753315380000,"o":118804.6,"h":118887.3,"l":118787.3,"c":118850.1,"v":1828900,"usd":15.38882937}
{"ts":1753315440000,"o":118850.1,"h":118856.2,"l":118780,"c":118780,"v":27000,"usd":0.22726011}
{"ts":1753315500000,"o":118780,"h":118770.5,"l":118732.3,"c":118732.4,"v":64400,"usd":0.54224304}
{"ts":1753315560000,"o":118732.4,"h":118762.2,"l":118704.1,"c":118704.1,"v":68300,"usd":0.57522459}
{"ts":1753315620000,"o":118704.1,"h":118720,"l":118690.1,"c":118720,"v":247500,"usd":2.08508576}
{"ts":1753315680000,"o":118720,"h":118810,"l":118726.7,"c":118810,"v":340900,"usd":2.87064797}
{"ts":1753315740000,"o":118810,"h":118830.5,"l":118790.1,"c":118815.7,"v":19900,"usd":0.16750835}
{"ts":1753315800000,"o":118815.7,"h":118859.9,"l":118820.1,"c":118834.8,"v":5400,"usd":0.04544423}
{"ts":1753315860000,"o":118834.8,"h":118853,"l":118818.8,"c":118828.7,"v":74500,"usd":0.62683915}
{"ts":1753315920000,"o":118828.7,"h":118879.8,"l":118852.4,"c":118879.7,"v":91700,"usd":0.77149686}
{"ts":1753315980000,"o":118879.7,"h":118879.8,"l":118872.6,"c":118872.7,"v":6100,"usd":0.05131304}
{"ts":1753316040000,"o":118872.7,"h":118891.7,"l":118872.6,"c":118891.7,"v":119400,"usd":1.00429016}
{"ts":1753316100000,"o":118891.7,"h":118885.7,"l":118820.1,"c":118830,"v":41000,"usd":0.34489099}
{"ts":1753316160000,"o":118830,"h":118846.7,"l":118769.3,"c":118769.4,"v":37700,"usd":0.31740301}
{"ts":1753316220000,"o":118769.4,"h":118859.9,"l":118800.2,"c":118825.1,"v":75200,"usd":0.63281822}
{"ts":1753316280000,"o":118825.1,"h":118849.4,"l":118810.1,"c":118824.9,"v":7800,"usd":0.06564631}
{"ts":1753316340000,"o":118824.9,"h":118874.7,"l":118820,"c":118874.7,"v":61200,"usd":0.51504749}
{"ts":1753316400000,"o":118874.7,"h":119000,"l":118860.1,"c":118989.2,"v":888800,"usd":7.47445419}
{"ts":1753316460000,"o":118989.2,"h":119029.8,"l":118979.2,"c":119029.7,"v":455200,"usd":3.82488232}
{"ts":1753316520000,"o":119029.7,"h":119034.3,"l":119010.1,"c":119034.3,"v":199700,"usd":1.67775189}
{"ts":1753316580000,"o":119034.3,"h":119054.3,"l":119034.9,"c":119040.7,"v":162500,"usd":1.36499136}
{"ts":1753316640000,"o":119040.7,"h":119040.7,"l":118983.2,"c":119000.1,"v":173400,"usd":1.45693552}
{"ts":1753316700000,"o":119000.1,"h":119033.4,"l":119000,"c":119033.4,"v":31400,"usd":0.26382749}
{"ts":1753316760000,"o":119033.4,"h":119033.3,"l":119010,"c":119010,"v":25900,"usd":0.21760806}
{"ts":1753316820000,"o":119010,"h":119000.1,"l":118937.5,"c":118948.1,"v":132400,"usd":1.11284522}
{"ts":1753316880000,"o":118948.1,"h":118994.2,"l":118946.9,"c":118960,"v":26600,"usd":0.22362362}
{"ts":1753316940000,"o":118960,"h":119000,"l":118976.5,"c":119000,"v":74300,"usd":0.62437518}
{"ts":1753317000000,"o":119000,"h":119164,"l":119007.6,"c":119110.3,"v":2140400,"usd":17.97633245}
{"ts":1753317060000,"o":119110.3,"h":119113,"l":118985.6,"c":119011.7,"v":452700,"usd":3.80216226}
{"ts":1753317120000,"o":119011.7,"h":119121.5,"l":119019.2,"c":119112.8,"v":29100,"usd":0.24436831}
{"ts":1753317180000,"o":119112.8,"h":119141.1,"l":119094.7,"c":119110.1,"v":89000,"usd":0.7471276}
{"ts":1753317240000,"o":119110.1,"h":119154.1,"l":119120,"c":119152.4,"v":64600,"usd":0.54225728}
{"ts":1753317300000,"o":119152.4,"h":119190.4,"l":119153.9,"c":119182.6,"v":384500,"usd":3.22622408}
{"ts":1753317360000,"o":119182.6,"h":119195.9,"l":119185.2,"c":119191.9,"v":11100,"usd":0.09312517}
{"ts":1753317420000,"o":119191.9,"h":119212.1,"l":119169.8,"c":119169.8,"v":244400,"usd":2.05039144}
{"ts":1753317480000,"o":119169.8,"h":119179.9,"l":119160,"c":119179.9,"v":20600,"usd":0.17287544}
{"ts":1753317540000,"o":119179.9,"h":119234.9,"l":119179.9,"c":119234.9,"v":176400,"usd":1.47969807}
{"ts":1753317600000,"o":119234.9,"h":119234.9,"l":119190,"c":119203.5,"v":268700,"usd":2.2538748}
{"ts":1753317660000,"o":119203.5,"h":119214.1,"l":119180,"c":119188.3,"v":210900,"usd":1.76933243}
{"ts":1753317720000,"o":119188.3,"h":119203.4,"l":119188.3,"c":119203.4,"v":83700,"usd":0.70223936}
{"ts":1753317780000,"o":119203.4,"h":119203.4,"l":119186.6,"c":119186.6,"v":81800,"usd":0.68623042}
{"ts":1753317840000,"o":119186.6,"h":119193.5,"l":119145.9,"c":119160.6,"v":268600,"usd":2.25361638}
{"ts":1753317900000,"o":119160.6,"h":119169.1,"l":119128.6,"c":119169.1,"v":242600,"usd":2.03622931}
{"ts":1753317960000,"o":119169.1,"h":119169.1,"l":119033,"c":119033,"v":296000,"usd":2.48575534}
{"ts":1753318020000,"o":119033,"h":119093.7,"l":119010.8,"c":119081.6,"v":150200,"usd":1.26136052}
{"ts":1753318080000,"o":119081.6,"h":119093,"l":119060.1,"c":119060.1,"v":12200,"usd":0.10244838}
{"ts":1753318140000,"o":119060.1,"h":119110,"l":119092.9,"c":119102.2,"v":416500,"usd":3.49682264}
{"ts":1753318200000,"o":119102.2,"h":119152.6,"l":119102.3,"c":119152.6,"v":40300,"usd":0.33829028}
{"ts":1753318260000,"o":119152.6,"h":119178.3,"l":119153.9,"c":119178.3,"v":27700,"usd":0.23244909}
{"ts":1753318320000,"o":119178.3,"h":119196.3,"l":119141.7,"c":119151.7,"v":267400,"usd":2.24352416}
{"ts":1753318380000,"o":119151.7,"h":119198.9,"l":119168.4,"c":119190.9,"v":139300,"usd":1.16867558}
{"ts":1753318440000,"o":119190.9,"h":119209.4,"l":119192.2,"c":119209.3,"v":38900,"usd":0.32635081}
{"ts":1753318500000,"o":119209.3,"h":119205.6,"l":119191.5,"c":119191.5,"v":81600,"usd":0.68455558}
{"ts":1753318560000,"o":119191.5,"h":119180.1,"l":119180,"c":119180,"v":2200,"usd":0.01845954}
{"ts":1753318620000,"o":119180,"h":119180,"l":119140.1,"c":119140.1,"v":106600,"usd":0.89455709}
{"ts":1753318680000,"o":119140.1,"h":119147.2,"l":119130.1,"c":119147.2,"v":190200,"usd":1.59643947}
{"ts":1753318740000,"o":119147.2,"h":119160,"l":119155.9,"c":119160,"v":4700,"usd":0.03944422}
{"ts":1753318800000,"o":119160,"h":119172.7,"l":119155.4,"c":119163.8,"v":97600,"usd":0.81905283}
{"ts":1753318860000,"o":119163.8,"h":119172.4,"l":119146.9,"c":119155.8,"v":67200,"usd":0.56389194}
{"ts":1753318920000,"o":119155.8,"h":119155.8,"l":119130,"c":119130.1,"v":12800,"usd":0.10742582}
{"ts":1753318980000,"o":119130.1,"h":119179.9,"l":119130.1,"c":119162.1,"v":135000,"usd":1.13297765}
{"ts":1753319040000,"o":119162.1,"h":119162.1,"l":119162.1,"c":119162.1,"v":40800,"usd":0.34238952}
{"ts":1753319100000,"o":119162.1,"h":119162.1,"l":119141.7,"c":119141.7,"v":124600,"usd":1.04563224}
{"ts":1753319160000,"o":119141.7,"h":119130,"l":119108.7,"c":119123.4,"v":108100,"usd":0.90743706}
{"ts":1753319220000,"o":119123.4,"h":119155.9,"l":119123.3,"c":119151.4,"v":231300,"usd":1.94155671}
{"ts":1753319280000,"o":119151.4,"h":119151.3,"l":119015.6,"c":119030.5,"v":252500,"usd":2.12046963}
{"ts":1753319340000,"o":119030.5,"h":119040,"l":119003.9,"c":119004,"v":137200,"usd":1.1526309}
{"ts":1753319400000,"o":119004,"h":119013.4,"l":119004,"c":119013.3,"v":16500,"usd":0.13864821}
{"ts":1753319460000,"o":119013.3,"h":119025.1,"l":119013.4,"c":119016.6,"v":7700,"usd":0.06469712}
{"ts":1753319520000,"o":119016.6,"h":119060,"l":119004.1,"c":119012.2,"v":86700,"usd":0.72838209}
{"ts":1753319580000,"o":119012.2,"h":119004,"l":118963.1,"c":118963.1,"v":580600,"usd":4.87901169}
{"ts":1753319640000,"o":118963.1,"h":118974.7,"l":118960.8,"c":118974.6,"v":45500,"usd":0.38247208}
{"ts":1753319700000,"o":118974.6,"h":118983.6,"l":118943.3,"c":118960.1,"v":177800,"usd":1.4945252}
{"ts":1753319760000,"o":118960.1,"h":118978.3,"l":118974.5,"c":118978.3,"v":100600,"usd":0.84556297}
{"ts":1753319820000,"o":118978.3,"h":119012.2,"l":118978.4,"c":119012.2,"v":21800,"usd":0.18319034}
{"ts":1753319880000,"o":119012.2,"h":119019.9,"l":118985.3,"c":118985.3,"v":157500,"usd":1.32343857}
{"ts":1753319940000,"o":118985.3,"h":119110,"l":118985.3,"c":119110,"v":449800,"usd":3.77790298}
{"ts":1753320000000,"o":119110,"h":119129.9,"l":119100,"c":119100,"v":106800,"usd":0.89651463}
{"ts":1753320060000,"o":119100,"h":119145.8,"l":119013.7,"c":119145.8,"v":561400,"usd":4.7151711}
{"ts":1753320120000,"o":119145.8,"h":119145.8,"l":119081,"c":119120,"v":80400,"usd":0.67488697}
{"ts":1753320180000,"o":119120,"h":119110,"l":119080,"c":119080,"v":102900,"usd":0.86412222}
{"ts":1753320240000,"o":119080,"h":119086.9,"l":119030,"c":119086.9,"v":198800,"usd":1.67005089}
{"ts":1753320300000,"o":119086.9,"h":119140,"l":119087,"c":119120,"v":261100,"usd":2.19216619}
{"ts":1753320360000,"o":119120,"h":119119.9,"l":119070.1,"c":119072.9,"v":17200,"usd":0.14444823}
{"ts":1753320420000,"o":119072.9,"h":119099.9,"l":119086.4,"c":119099.9,"v":127800,"usd":1.07317094}
{"ts":1753320480000,"o":119099.9,"h":119088,"l":119070.2,"c":119088,"v":5100,"usd":0.04283172}
{"ts":1753320540000,"o":119088,"h":119120,"l":119088,"c":119120,"v":22700,"usd":0.19059925}
{"ts":1753320600000,"o":119120,"h":119110.1,"l":119070.4,"c":119070.4,"v":13400,"usd":0.11252341}
{"ts":1753320660000,"o":119070.4,"h":119099.8,"l":119030.1,"c":119030.1,"v":140100,"usd":1.17665008}
{"ts":1753320720000,"o":119030.1,"h":119070,"l":119010.1,"c":119070,"v":86500,"usd":0.72675642}
{"ts":1753320780000,"o":119070,"h":119066.2,"l":119030,"c":119030,"v":92800,"usd":0.77946884}
{"ts":1753320840000,"o":119030,"h":119065.9,"l":119016.8,"c":119065.9,"v":32600,"usd":0.27383086}
{"ts":1753320900000,"o":119065.9,"h":119029.2,"l":119010,"c":119010,"v":460300,"usd":3.86767238}
{"ts":1753320960000,"o":119010,"h":119028.7,"l":119000,"c":119000,"v":149300,"usd":1.25452162}
{"ts":1753321020000,"o":119000,"h":119016.7,"l":118930,"c":118930,"v":139600,"usd":1.17322299}
{"ts":1753321080000,"o":118930,"h":119040,"l":118901.5,"c":119040,"v":103500,"usd":0.87006243}
{"ts":1753321140000,"o":119040,"h":119093.2,"l":119039.9,"c":119093.2,"v":333800,"usd":2.80380898}
{"ts":1753321200000,"o":119093.2,"h":119172.8,"l":119093.2,"c":119118,"v":850500,"usd":7.13944807}
{"ts":1753321260000,"o":119118,"h":119112.5,"l":119009.7,"c":119059,"v":71700,"usd":0.60226569}
{"ts":1753321320000,"o":119059,"h":119100,"l":119054.9,"c":119100,"v":13400,"usd":0.11255006}
{"ts":1753321380000,"o":119100,"h":119165.9,"l":119117.6,"c":119151.9,"v":41000,"usd":0.34410908}
{"ts":1753321440000,"o":119151.9,"h":119151.8,"l":119100,"c":119100,"v":2600,"usd":0.02182668}
{"ts":1753321500000,"o":119100,"h":119127.7,"l":119082.7,"c":119117.1,"v":69600,"usd":0.5843139}
{"ts":1753321560000,"o":119117.1,"h":119117.1,"l":119100.1,"c":119117.1,"v":2200,"usd":0.01847051}
{"ts":1753321620000,"o":119117.1,"h":119129.2,"l":119080.1,"c":119114.6,"v":13600,"usd":0.11419129}
{"ts":1753321680000,"o":119114.6,"h":119100,"l":119090.1,"c":119090.1,"v":4900,"usd":0.04114515}
{"ts":1753321740000,"o":119090.1,"h":119140,"l":119080.1,"c":119140,"v":16000,"usd":0.13432818}
{"ts":1753321800000,"o":119140,"h":119204.3,"l":119156.7,"c":119177.6,"v":200200,"usd":1.67978959}
{"ts":1753321860000,"o":119177.6,"h":119182.3,"l":119162.5,"c":119182.3,"v":11500,"usd":0.09649747}
{"ts":1753321920000,"o":119182.3,"h":119209.9,"l":119201.2,"c":119209.9,"v":31300,"usd":0.26256772}
{"ts":1753321980000,"o":119209.9,"h":119215.1,"l":119188,"c":119188,"v":66100,"usd":0.55448132}
{"ts":1753322040000,"o":119188,"h":119199.9,"l":119183.8,"c":119194.3,"v":9200,"usd":0.07719104}
{"ts":1753322100000,"o":119194.3,"h":119192.7,"l":119192.7,"c":119192.7,"v":300,"usd":0.00251694}
{"ts":1753322160000,"o":119192.7,"h":119190.5,"l":119180,"c":119180.1,"v":9300,"usd":0.07803287}
{"ts":1753322220000,"o":119180.1,"h":119213.6,"l":119182.7,"c":119213.6,"v":180600,"usd":1.51515129}
{"ts":1753322280000,"o":119213.6,"h":119220,"l":119201.3,"c":119205.8,"v":120700,"usd":1.0124618}
{"ts":1753322340000,"o":119205.8,"h":119214.5,"l":119201.9,"c":119201.9,"v":9100,"usd":0.07633676}
{"ts":1753322400000,"o":119201.9,"h":119201.9,"l":119201.9,"c":119201.9,"v":0,"usd":0}
{"ts":1753322460000,"o":119201.9,"h":119200,"l":119180,"c":119180,"v":109800,"usd":0.92116082}
{"ts":1753322520000,"o":119180,"h":119184.8,"l":119171.8,"c":119184.8,"v":20300,"usd":0.17034046}
{"ts":1753322580000,"o":119184.8,"h":119182.6,"l":119150.1,"c":119173.9,"v":217000,"usd":1.82107927}
{"ts":1753322640000,"o":119173.9,"h":119169.8,"l":119150.1,"c":119159.8,"v":17200,"usd":0.14433999}
{"ts":1753322700000,"o":119159.8,"h":119159.8,"l":119120,"c":119120,"v":100300,"usd":0.84194592}
{"ts":1753322760000,"o":119120,"h":119111.7,"l":119070,"c":119070,"v":28800,"usd":0.2418291}
{"ts":1753322820000,"o":119070,"h":119130,"l":119070.1,"c":119130,"v":72200,"usd":0.60632682}
{"ts":1753322880000,"o":119130,"h":119139.9,"l":119139.9,"c":119139.9,"v":15700,"usd":0.13177795}
{"ts":1753322940000,"o":119139.9,"h":119100.3,"l":119090,"c":119090,"v":38900,"usd":0.32661621}
{"ts":1753323000000,"o":119090,"h":119078.6,"l":119039,"c":119039,"v":433200,"usd":3.63818244}
{"ts":1753323060000,"o":119039,"h":119093.4,"l":119040.1,"c":119063.1,"v":14300,"usd":0.12011192}
{"ts":1753323120000,"o":119063.1,"h":119050,"l":119007.9,"c":119016.3,"v":150400,"usd":1.26357893}
{"ts":1753323180000,"o":119016.3,"h":119043.2,"l":119008.9,"c":119043.2,"v":27300,"usd":0.22934107}
{"ts":1753323240000,"o":119043.2,"h":119060,"l":119040.1,"c":119040.1,"v":70000,"usd":0.58799008}
{"ts":1753323300000,"o":119040.1,"h":119040.1,"l":119040,"c":119040.1,"v":8800,"usd":0.0739244}
{"ts":1753323360000,"o":119040.1,"h":119059.9,"l":119030,"c":119030,"v":71800,"usd":0.60307505}
{"ts":1753323420000,"o":119030,"h":119020,"l":118966.5,"c":118966.5,"v":119700,"usd":1.00587309}
{"ts":1753323480000,"o":118966.5,"h":118981.9,"l":118960,"c":118968.1,"v":26500,"usd":0.22274888}
{"ts":1753323540000,"o":118968.1,"h":118988.6,"l":118963,"c":118988.5,"v":43000,"usd":0.3613999}
{"ts":1753323600000,"o":118988.5,"h":118978.7,"l":118978.7,"c":118978.7,"v":800,"usd":0.00672392}
{"ts":1753323660000,"o":118978.7,"h":119010.1,"l":118978.8,"c":118983.5,"v":92200,"usd":0.77474163}
{"ts":1753323720000,"o":118983.5,"h":118980,"l":118954.4,"c":118964.3,"v":56200,"usd":0.47236585}
{"ts":1753323780000,"o":118964.3,"h":118964.4,"l":118964.4,"c":118964.4,"v":1000,"usd":0.0084059}
{"ts":1753323840000,"o":118964.4,"h":118964.4,"l":118940,"c":118953.1,"v":113500,"usd":0.95407174}
{"ts":1753323900000,"o":118953.1,"h":118965,"l":118930,"c":118930,"v":236300,"usd":1.98634202}
{"ts":1753323960000,"o":118930,"h":118980.1,"l":118965,"c":118979.8,"v":57500,"usd":0.4832771}
{"ts":1753324020000,"o":118979.8,"h":118979.8,"l":118960,"c":118960,"v":23800,"usd":0.20004183}
{"ts":1753324080000,"o":118960,"h":118987.1,"l":118950,"c":118950,"v":594100,"usd":4.99337947}
{"ts":1753324140000,"o":118950,"h":118945.2,"l":118929.2,"c":118945.2,"v":62500,"usd":0.52550641}
{"ts":1753324200000,"o":118945.2,"h":118964.6,"l":118946.6,"c":118964.6,"v":23500,"usd":0.19756291}
{"ts":1753324260000,"o":118964.6,"h":119006.9,"l":118976.8,"c":119006.9,"v":163200,"usd":1.37142854}
{"ts":1753324320000,"o":119006.9,"h":119059.9,"l":119002.1,"c":119059.9,"v":17900,"usd":0.15035947}
{"ts":1753324380000,"o":119059.9,"h":119049.2,"l":119029.3,"c":119029.3,"v":51600,"usd":0.433448}
{"ts":1753324440000,"o":119029.3,"h":119022.5,"l":119000,"c":119000,"v":44000,"usd":0.36968325}
{"ts":1753324500000,"o":119000,"h":118985.4,"l":118985.4,"c":118985.4,"v":27400,"usd":0.23028056}
{"ts":1753324560000,"o":118985.4,"h":119033,"l":119018.3,"c":119018.3,"v":68300,"usd":0.57379369}
{"ts":1753324620000,"o":119018.3,"h":119111.6,"l":119040,"c":119111.6,"v":45800,"usd":0.3846048}
{"ts":1753324680000,"o":119111.6,"h":119111.5,"l":119077.7,"c":119082.3,"v":112800,"usd":0.94706761}
{"ts":1753324740000,"o":119082.3,"h":119070.1,"l":119038.8,"c":119070,"v":59200,"usd":0.49724146}
{"ts":1753324800000,"o":119070,"h":119070,"l":119040.1,"c":119040.1,"v":7200,"usd":0.06047841}
{"ts":1753324860000,"o":119040.1,"h":119059.7,"l":119059.7,"c":119059.7,"v":11000,"usd":0.0923901}
{"ts":1753324920000,"o":119059.7,"h":119079.6,"l":119055.8,"c":119055.8,"v":126200,"usd":1.05979442}
{"ts":1753324980000,"o":119055.8,"h":119080,"l":119056.1,"c":119079.9,"v":900,"usd":0.00755878}
{"ts":1753325040000,"o":119079.9,"h":119100,"l":119087.2,"c":119100,"v":1400,"usd":0.01175541}
{"ts":1753325100000,"o":119100,"h":119171.1,"l":119113.4,"c":119166.9,"v":182500,"usd":1.5318306}
{"ts":1753325160000,"o":119166.9,"h":119183.3,"l":119149.7,"c":119183.3,"v":1900,"usd":0.01594448}
{"ts":1753325220000,"o":119183.3,"h":119183.4,"l":119168.2,"c":119176.2,"v":17600,"usd":0.14768683}
{"ts":1753325280000,"o":119176.2,"h":119187.5,"l":119176.2,"c":119187.5,"v":1500,"usd":0.01258611}
{"ts":1753325340000,"o":119187.5,"h":119187.9,"l":119160,"c":119172.8,"v":43100,"usd":0.3616224}
{"ts":1753325400000,"o":119172.8,"h":119150.1,"l":119130,"c":119130,"v":8600,"usd":0.07218767}
{"ts":1753325460000,"o":119130,"h":119136.6,"l":119120.1,"c":119136.6,"v":79700,"usd":0.66907209}
{"ts":1753325520000,"o":119136.6,"h":119120.1,"l":119080.7,"c":119088.4,"v":21200,"usd":0.17800858}
{"ts":1753325580000,"o":119088.4,"h":119074,"l":119050,"c":119074,"v":132500,"usd":1.11290343}
{"ts":1753325640000,"o":119074,"h":119074.5,"l":119064.4,"c":119074.5,"v":44900,"usd":0.37710605}
{"ts":1753325700000,"o":119074.5,"h":119089.9,"l":119046,"c":119046,"v":39300,"usd":0.33001576}
{"ts":1753325760000,"o":119046,"h":119090,"l":119046.1,"c":119090,"v":47500,"usd":0.39900278}
{"ts":1753325820000,"o":119090,"h":119090,"l":119089.9,"c":119090,"v":2800,"usd":0.0235116}
{"ts":1753325880000,"o":119090,"h":119099.9,"l":119090,"c":119099.9,"v":16400,"usd":0.13771059}
{"ts":1753325940000,"o":119099.9,"h":119099.9,"l":119072.7,"c":119072.7,"v":66200,"usd":0.55583734}
{"ts":1753326000000,"o":119072.7,"h":119071.2,"l":119030.1,"c":119071.2,"v":132700,"usd":1.1146075}
{"ts":1753326060000,"o":119071.2,"h":119120.7,"l":119080,"c":119090,"v":291800,"usd":2.45016398}
{"ts":1753326120000,"o":119090,"h":119080,"l":119057.7,"c":119057.7,"v":139200,"usd":1.16909552}
{"ts":1753326180000,"o":119057.7,"h":119085.9,"l":119050.9,"c":119076.9,"v":136500,"usd":1.14644813}
{"ts":1753326240000,"o":119076.9,"h":119094.8,"l":119060.1,"c":119094.8,"v":209400,"usd":1.75865934}
{"ts":1753326300000,"o":119094.8,"h":119126.4,"l":119094.9,"c":119126.4,"v":12200,"usd":0.10243498}
{"ts":1753326360000,"o":119126.4,"h":119139.9,"l":119111.9,"c":119118.9,"v":45200,"usd":0.37939813}
{"ts":1753326420000,"o":119118.9,"h":119117.6,"l":119089.9,"c":119089.9,"v":208200,"usd":1.74805841}
{"ts":1753326480000,"o":119089.9,"h":119115.6,"l":119070,"c":119070,"v":48300,"usd":0.40554387}
{"ts":1753326540000,"o":119070,"h":119060,"l":119018.6,"c":119046.4,"v":142500,"usd":1.19705171}
{"ts":1753326600000,"o":119046.4,"h":119067.5,"l":119040.1,"c":119044.4,"v":38600,"usd":0.324217}
{"ts":1753326660000,"o":119044.4,"h":119080,"l":119077,"c":119080,"v":1000,"usd":0.00839782}
{"ts":1753326720000,"o":119080,"h":119115.7,"l":119074.7,"c":119115.7,"v":32300,"usd":0.27122204}
{"ts":1753326780000,"o":119115.7,"h":119128,"l":119128,"c":119128,"v":108300,"usd":0.90910269}
{"ts":1753326840000,"o":119128,"h":119103.2,"l":119100,"c":119100,"v":31000,"usd":0.26027918}
{"ts":1753326900000,"o":119100,"h":119100,"l":119100,"c":119100,"v":0,"usd":0}
{"ts":1753326960000,"o":119100,"h":119134.8,"l":119128.1,"c":119134.8,"v":8100,"usd":0.06799093}
{"ts":1753327020000,"o":119134.8,"h":119159.9,"l":119140,"c":119146,"v":229000,"usd":1.92198566}
{"ts":1753327080000,"o":119146,"h":119172.5,"l":119152.4,"c":119154.8,"v":308800,"usd":2.59134403}
{"ts":1753327140000,"o":119154.8,"h":119170.6,"l":119160.6,"c":119170.6,"v":95100,"usd":0.79801491}
{"ts":1753327200000,"o":119170.6,"h":119179.7,"l":119177.8,"c":119177.8,"v":169300,"usd":1.42054696}
{"ts":1753327260000,"o":119177.8,"h":119159.9,"l":119158.1,"c":119159.9,"v":11500,"usd":0.0965093}
{"ts":1753327320000,"o":119159.9,"h":119159.9,"l":119159.9,"c":119159.9,"v":0,"usd":0}
{"ts":1753327380000,"o":119159.9,"h":119173.3,"l":119164.4,"c":119173.2,"v":11900,"usd":0.09986157}
{"ts":1753327440000,"o":119173.2,"h":119194.6,"l":119164.3,"c":119194.6,"v":140000,"usd":1.17475909}
{"ts":1753327500000,"o":119194.6,"h":119241.6,"l":119194.6,"c":119241.6,"v":328300,"usd":2.75394307}
{"ts":1753327560000,"o":119241.6,"h":119260.9,"l":119229.2,"c":119229.2,"v":582300,"usd":4.88297784}
{"ts":1753327620000,"o":119229.2,"h":119356,"l":119227.3,"c":119341.6,"v":1902000,"usd":15.94379611}
{"ts":1753327680000,"o":119341.6,"h":119364.2,"l":119333.2,"c":119351,"v":229900,"usd":1.92610141}
{"ts":1753327740000,"o":119351,"h":119355.2,"l":119314.7,"c":119355.2,"v":111600,"usd":0.93516862}
{"ts":1753327800000,"o":119355.2,"h":119370,"l":119360,"c":119370,"v":4300,"usd":0.03602318}
{"ts":1753327860000,"o":119370,"h":119378,"l":119220.1,"c":119222.5,"v":3500000,"usd":29.32255083}
{"ts":1753327920000,"o":119222.5,"h":119261.1,"l":119230,"c":119230,"v":251000,"usd":2.10485308}
{"ts":1753327980000,"o":119230,"h":119265.5,"l":119194.6,"c":119265.5,"v":798200,"usd":6.69505256}
{"ts":1753328040000,"o":119265.5,"h":119319.7,"l":119270,"c":119284.2,"v":191900,"usd":1.60846395}
{"ts":1753328100000,"o":119284.2,"h":119281.3,"l":119242.8,"c":119266.4,"v":261700,"usd":2.19418888}
{"ts":1753328160000,"o":119266.4,"h":119257.6,"l":119194.7,"c":119194.7,"v":349300,"usd":2.93003846}
{"ts":1753328220000,"o":119194.7,"h":119224.8,"l":119150.1,"c":119150.1,"v":495400,"usd":4.15607769}
{"ts":1753328280000,"o":119150.1,"h":119177.6,"l":119108.9,"c":119159.2,"v":179100,"usd":1.50325932}
{"ts":1753328340000,"o":119159.2,"h":119159.8,"l":119110,"c":119110,"v":339800,"usd":2.85226111}
{"ts":1753328400000,"o":119110,"h":119117.8,"l":119100,"c":119100,"v":161300,"usd":1.35420649}
{"ts":1753328460000,"o":119100,"h":119165.5,"l":119090,"c":119147.4,"v":102700,"usd":0.86195722}
{"ts":1753328520000,"o":119147.4,"h":119159.9,"l":119120,"c":119151.7,"v":373800,"usd":3.13742623}
{"ts":1753328580000,"o":119151.7,"h":119148.2,"l":119050.1,"c":119050.1,"v":530400,"usd":4.45285113}
{"ts":1753328640000,"o":119050.1,"h":119088.7,"l":119057.5,"c":119076.7,"v":6700,"usd":0.05626809}
{"ts":1753328700000,"o":119076.7,"h":119087.7,"l":119050.1,"c":119050.1,"v":98500,"usd":0.8271969}
{"ts":1753328760000,"o":119050.1,"h":119060,"l":119020,"c":119020,"v":118800,"usd":0.99791327}
{"ts":1753328820000,"o":119020,"h":119041,"l":118930,"c":118930,"v":337200,"usd":2.83358403}
{"ts":1753328880000,"o":118930,"h":118929.5,"l":118831.2,"c":118831.2,"v":557500,"usd":4.69024595}
{"ts":1753328940000,"o":118831.2,"h":118916,"l":118820,"c":118874.5,"v":233500,"usd":1.96463014}
{"ts":1753329000000,"o":118874.5,"h":118894.9,"l":118813.7,"c":118813.7,"v":807200,"usd":6.79194588}
{"ts":1753329060000,"o":118813.7,"h":118850,"l":118781.7,"c":118836.5,"v":309900,"usd":2.60874062}
{"ts":1753329120000,"o":118836.5,"h":118849.5,"l":118790,"c":118790,"v":132600,"usd":1.11602872}
{"ts":1753329180000,"o":118790,"h":118814.1,"l":118780,"c":118814.1,"v":63900,"usd":0.53795793}
{"ts":1753329240000,"o":118814.1,"h":118840,"l":118799.9,"c":118840,"v":187100,"usd":1.57471428}
{"ts":1753329300000,"o":118840,"h":118846.1,"l":118750,"c":118750.1,"v":644900,"usd":5.42895982}
{"ts":1753329360000,"o":118750.1,"h":118750.1,"l":118707.6,"c":118729.6,"v":363900,"usd":3.06527221}
{"ts":1753329420000,"o":118729.6,"h":118707.7,"l":118627.9,"c":118696.3,"v":684500,"usd":5.76820935}
{"ts":1753329480000,"o":118696.3,"h":118715.3,"l":118647.8,"c":118647.9,"v":269800,"usd":2.27297456}
{"ts":1753329540000,"o":118647.9,"h":118667.9,"l":118602,"c":118630,"v":666400,"usd":5.61728854}
{"ts":1753329600000,"o":118630,"h":118661,"l":118620.1,"c":118630,"v":136600,"usd":1.15136059}
{"ts":1753329660000,"o":118630,"h":118685.9,"l":118610,"c":118628.2,"v":256400,"usd":2.16095418}
{"ts":1753329720000,"o":118628.2,"h":118639,"l":118433,"c":118433,"v":1807700,"usd":15.25171527}
{"ts":1753329780000,"o":118433,"h":118474.7,"l":118323.8,"c":118338.8,"v":843300,"usd":7.12190453}
{"ts":1753329840000,"o":118338.8,"h":118529.9,"l":118333.4,"c":118529.9,"v":473100,"usd":3.99531121}
{"ts":1753329900000,"o":118529.9,"h":118614.6,"l":118492.4,"c":118614.5,"v":662500,"usd":5.58634689}
{"ts":1753329960000,"o":118614.5,"h":118618.5,"l":118548.2,"c":118548.2,"v":90900,"usd":0.76656085}
{"ts":1753330020000,"o":118548.2,"h":118560.1,"l":118501.1,"c":118520.5,"v":141700,"usd":1.19530895}
{"ts":1753330080000,"o":118520.5,"h":118608,"l":118537.6,"c":118608,"v":368300,"usd":3.10614377}
{"ts":1753330140000,"o":118608,"h":118633.3,"l":118551.7,"c":118551.7,"v":264600,"usd":2.23083649}
{"ts":1753330200000,"o":118551.7,"h":118574.8,"l":118530,"c":118530,"v":322800,"usd":2.72298219}
{"ts":1753330260000,"o":118530,"h":118530.9,"l":118447.6,"c":118449.7,"v":314700,"usd":2.65557883}
{"ts":1753330320000,"o":118449.7,"h":118509.4,"l":118420.1,"c":118509.4,"v":392600,"usd":3.31468839}
{"ts":1753330380000,"o":118509.4,"h":118580,"l":118470.1,"c":118580,"v":274800,"usd":2.31832339}
{"ts":1753330440000,"o":118580,"h":118684.6,"l":118572.4,"c":118684.5,"v":239100,"usd":2.01577429}
{"ts":1753330500000,"o":118684.5,"h":118738.6,"l":118666.9,"c":118738.5,"v":698400,"usd":5.88317951}
{"ts":1753330560000,"o":118738.5,"h":118729,"l":118702.6,"c":118708.5,"v":168300,"usd":1.41763969}
{"ts":1753330620000,"o":118708.5,"h":118708.5,"l":118630,"c":118634,"v":316200,"usd":2.66400999}
{"ts":1753330680000,"o":118634,"h":118652.2,"l":118630,"c":118630,"v":79800,"usd":0.67267862}
{"ts":1753330740000,"o":118630,"h":118620.1,"l":118596.4,"c":118599.3,"v":78800,"usd":0.66433323}
{"ts":1753330800000,"o":118599.3,"h":118610,"l":118608,"c":118610,"v":157000,"usd":1.32366701}
{"ts":1753330860000,"o":118610,"h":118637.8,"l":118602.4,"c":118602.4,"v":40100,"usd":0.33802094}
{"ts":1753330920000,"o":118602.4,"h":118602.7,"l":118550.1,"c":118550.1,"v":566400,"usd":4.77686061}
{"ts":1753330980000,"o":118550.1,"h":118561.4,"l":118550,"c":118550,"v":187900,"usd":1.58490073}
{"ts":1753331040000,"o":118550,"h":118540,"l":118490,"c":118490,"v":206000,"usd":1.73825244}
{"ts":1753331100000,"o":118490,"h":118477.5,"l":118429,"c":118429,"v":195000,"usd":1.64598418}
{"ts":1753331160000,"o":118429,"h":118490,"l":118428.9,"c":118490,"v":192100,"usd":1.62188761}
{"ts":1753331220000,"o":118490,"h":118525,"l":118490,"c":118524.9,"v":76900,"usd":0.6489331}
{"ts":1753331280000,"o":118524.9,"h":118524.9,"l":118524.9,"c":118524.9,"v":7700,"usd":0.0649649}
{"ts":1753331340000,"o":118524.9,"h":118500,"l":118400,"c":118400,"v":767300,"usd":6.4788246}
{"ts":1753331400000,"o":118400,"h":118438.7,"l":118399.1,"c":118421.6,"v":245000,"usd":2.069132}
{"ts":1753331460000,"o":118421.6,"h":118465.9,"l":118436.6,"c":118448.3,"v":240500,"usd":2.03023163}
{"ts":1753331520000,"o":118448.3,"h":118459.3,"l":118390,"c":118390,"v":734700,"usd":6.20442382}
{"ts":1753331580000,"o":118390,"h":118390,"l":118350.1,"c":118365.5,"v":563000,"usd":4.75646558}
{"ts":1753331640000,"o":118365.5,"h":118449.8,"l":118353.6,"c":118449.8,"v":473300,"usd":3.99822637}
{"ts":1753331700000,"o":118449.8,"h":118449.8,"l":118410,"c":118410,"v":63900,"usd":0.53957926}
{"ts":1753331760000,"o":118410,"h":118409.2,"l":118380,"c":118380,"v":177500,"usd":1.49934817}
{"ts":1753331820000,"o":118380,"h":118370,"l":118309.3,"c":118350.9,"v":463600,"usd":3.91758718}
{"ts":1753331880000,"o":118350.9,"h":118340,"l":118264.8,"c":118296.1,"v":417100,"usd":3.52633546}
{"ts":1753331940000,"o":118296.1,"h":118337,"l":118281.7,"c":118281.7,"v":571900,"usd":4.83376664}
{"ts":1753332000000,"o":118281.7,"h":118351.1,"l":118261,"c":118327.8,"v":560900,"usd":4.74110351}
{"ts":1753332060000,"o":118327.8,"h":118296,"l":118120,"c":118155.3,"v":990400,"usd":8.38003141}
{"ts":1753332120000,"o":118155.3,"h":118190,"l":118057.1,"c":118190,"v":1318000,"usd":11.15850845}
{"ts":1753332180000,"o":118190,"h":118200,"l":118021.7,"c":118069.4,"v":785700,"usd":6.65113165}
{"ts":1753332240000,"o":118069.4,"h":118090,"l":118016.2,"c":118036.7,"v":537100,"usd":4.54980207}
{"ts":1753332300000,"o":118036.7,"h":118079.9,"l":118021,"c":118021,"v":633900,"usd":5.36962913}
{"ts":1753332360000,"o":118021,"h":118100.9,"l":118020.1,"c":118068.9,"v":377000,"usd":3.19321587}
{"ts":1753332420000,"o":118068.9,"h":118106.5,"l":118071.9,"c":118071.9,"v":297300,"usd":2.51754518}
{"ts":1753332480000,"o":118071.9,"h":118106.4,"l":118066.6,"c":118085.9,"v":216600,"usd":1.83423526}
{"ts":1753332540000,"o":118085.9,"h":118080.1,"l":118060.1,"c":118060.1,"v":160700,"usd":1.36097356}
{"ts":1753332600000,"o":118060.1,"h":118179,"l":118079.3,"c":118162.1,"v":260800,"usd":2.20742614}
{"ts":1753332660000,"o":118162.1,"h":118163.1,"l":118120,"c":118120,"v":17700,"usd":0.14983125}
{"ts":1753332720000,"o":118120,"h":118116.7,"l":118100,"c":118100,"v":157800,"usd":1.33599752}
{"ts":1753332780000,"o":118100,"h":118118,"l":118053.4,"c":118093.4,"v":148500,"usd":1.25737327}
{"ts":1753332840000,"o":118093.4,"h":118093.4,"l":118050,"c":118050,"v":101400,"usd":0.85869552}
{"ts":1753332900000,"o":118050,"h":118040,"l":117979.9,"c":117979.9,"v":956000,"usd":8.10141475}
{"ts":1753332960000,"o":117979.9,"h":118018.1,"l":117970.1,"c":118018,"v":648900,"usd":5.50017501}
{"ts":1753333020000,"o":118018,"h":118121.5,"l":117980.6,"c":118102,"v":657000,"usd":5.56585778}
{"ts":1753333080000,"o":118102,"h":118197.1,"l":118112.5,"c":118189.9,"v":329500,"usd":2.78854171}
{"ts":1753333140000,"o":118189.9,"h":118189.9,"l":118111.1,"c":118120,"v":619900,"usd":5.2465183}
{"ts":1753333200000,"o":118120,"h":118131.4,"l":118084.4,"c":118084.4,"v":221600,"usd":1.87597102}
{"ts":1753333260000,"o":118084.4,"h":118080,"l":118065,"c":118070,"v":121800,"usd":1.03157981}
{"ts":1753333320000,"o":118070,"h":118096.4,"l":118069.8,"c":118088.4,"v":306300,"usd":2.59372442}
{"ts":1753333380000,"o":118088.4,"h":118099.9,"l":118013,"c":118080.3,"v":172700,"usd":1.46248577}
{"ts":1753333440000,"o":118080.3,"h":118092.8,"l":118037.6,"c":118037.6,"v":115100,"usd":0.97470777}
{"ts":1753333500000,"o":118037.6,"h":118119.9,"l":118000.1,"c":118117.8,"v":618400,"usd":5.23924357}
{"ts":1753333560000,"o":118117.8,"h":118119.9,"l":118012.2,"c":118012.2,"v":547500,"usd":4.63669998}
{"ts":1753333620000,"o":118012.2,"h":118037.6,"l":117970.1,"c":117970.1,"v":353900,"usd":2.99881058}
{"ts":1753333680000,"o":117970.1,"h":117970.1,"l":117905.1,"c":117905.1,"v":252800,"usd":2.14352688}
{"ts":1753333740000,"o":117905.1,"h":117940,"l":117890,"c":117932.3,"v":193200,"usd":1.63859313}
{"ts":1753333800000,"o":117932.3,"h":117932.2,"l":117854.5,"c":117876.1,"v":513700,"usd":4.35783938}
{"ts":1753333860000,"o":117876.1,"h":117876.1,"l":117876,"c":117876,"v":96000,"usd":0.814416}
{"ts":1753333920000,"o":117876,"h":117924.8,"l":117855.2,"c":117860,"v":633200,"usd":5.37052323}
{"ts":1753333980000,"o":117860,"h":117855.2,"l":117785,"c":117837.5,"v":339900,"usd":2.88470894}
{"ts":1753334040000,"o":117837.5,"h":117837.5,"l":117765,"c":117765.1,"v":739700,"usd":6.27982042}
{"ts":1753334100000,"o":117765.1,"h":117794.4,"l":117760.2,"c":117760.2,"v":355800,"usd":3.02110205}
{"ts":1753334160000,"o":117760.2,"h":117773,"l":117724.9,"c":117746.1,"v":440900,"usd":3.74493324}
{"ts":1753334220000,"o":117746.1,"h":117893.8,"l":117730.1,"c":117893.8,"v":224100,"usd":1.90260025}
{"ts":1753334280000,"o":117893.8,"h":117950,"l":117855.5,"c":117855.6,"v":640000,"usd":5.42787462}
{"ts":1753334340000,"o":117855.6,"h":117911.3,"l":117755.1,"c":117774.6,"v":846200,"usd":7.18207205}
{"ts":1753334400000,"o":117774.6,"h":117830.2,"l":117710.1,"c":117710.1,"v":949300,"usd":8.06163652}
{"ts":1753334460000,"o":117710.1,"h":117799.9,"l":117710.1,"c":117775.4,"v":220400,"usd":1.87167438}
{"ts":1753334520000,"o":117775.4,"h":117795,"l":117748.4,"c":117760.7,"v":252900,"usd":2.14742253}
{"ts":1753334580000,"o":117760.7,"h":117760.7,"l":117710.1,"c":117710.1,"v":82600,"usd":0.70144737}
{"ts":1753334640000,"o":117710.1,"h":117723.9,"l":117675.8,"c":117695.2,"v":388400,"usd":3.30003821}
{"ts":1753334700000,"o":117695.2,"h":117705.3,"l":117681.6,"c":117702.4,"v":621600,"usd":5.281378}
{"ts":1753334760000,"o":117702.4,"h":117789.5,"l":117700.1,"c":117779.4,"v":495300,"usd":4.20620317}
{"ts":1753334820000,"o":117779.4,"h":117779.4,"l":117740,"c":117740,"v":581600,"usd":4.93874722}
{"ts":1753334880000,"o":117740,"h":117736,"l":117642.1,"c":117735.9,"v":1629800,"usd":13.84883604}
{"ts":1753334940000,"o":117735.9,"h":117765.7,"l":117720.1,"c":117724.1,"v":478800,"usd":4.06660848}
{"ts":1753335000000,"o":117724.1,"h":117754.5,"l":117703.1,"c":117745.8,"v":155800,"usd":1.32330532}
{"ts":1753335060000,"o":117745.8,"h":117749.5,"l":117708,"c":117724.8,"v":145800,"usd":1.23842344}
{"ts":1753335120000,"o":117724.8,"h":117833.2,"l":117724.8,"c":117833.2,"v":1003700,"usd":8.5216439}
{"ts":1753335180000,"o":117833.2,"h":117889,"l":117781.5,"c":117877,"v":449600,"usd":3.81540924}
{"ts":1753335240000,"o":117877,"h":117894.5,"l":117820.2,"c":117838.4,"v":179900,"usd":1.52625953}
{"ts":1753335300000,"o":117838.4,"h":117847.9,"l":117790.3,"c":117804.9,"v":251800,"usd":2.13688067}
{"ts":1753335360000,"o":117804.9,"h":117819.9,"l":117756.6,"c":117781.6,"v":510800,"usd":4.33703341}
{"ts":1753335420000,"o":117781.6,"h":117937,"l":117808.7,"c":117937,"v":447200,"usd":3.79308885}
{"ts":1753335480000,"o":117937,"h":117948.6,"l":117897.1,"c":117904.5,"v":602000,"usd":5.10507588}
{"ts":1753335540000,"o":117904.5,"h":117934.8,"l":117815.9,"c":117822.2,"v":250400,"usd":2.12419149}
{"ts":1753335600000,"o":117822.2,"h":117880,"l":117800.1,"c":117880,"v":111600,"usd":0.94718708}
{"ts":1753335660000,"o":117880,"h":117940,"l":117884.7,"c":117940,"v":96400,"usd":0.81769856}
{"ts":1753335720000,"o":117940,"h":118030.7,"l":117934.9,"c":118011.7,"v":397400,"usd":3.36772864}
{"ts":1753335780000,"o":118011.7,"h":118032.1,"l":117970.2,"c":117974.3,"v":313100,"usd":2.65319994}
{"ts":1753335840000,"o":117974.3,"h":118034.4,"l":117983.3,"c":118034.4,"v":110600,"usd":0.93703452}
{"ts":1753335900000,"o":118034.4,"h":118035.3,"l":118029,"c":118034.1,"v":33100,"usd":0.28042698}
{"ts":1753335960000,"o":118034.1,"h":118037.2,"l":117986.4,"c":117986.4,"v":529900,"usd":4.49059795}
{"ts":1753336020000,"o":117986.4,"h":118028.5,"l":117980,"c":118001.2,"v":738900,"usd":6.26137146}
{"ts":1753336080000,"o":118001.2,"h":118000,"l":117942.4,"c":118000,"v":799400,"usd":6.77530664}
{"ts":1753336140000,"o":118000,"h":118005.1,"l":117952.7,"c":117952.7,"v":120400,"usd":1.02069932}
{"ts":1753336200000,"o":117952.7,"h":117969.9,"l":117900,"c":117969.9,"v":243700,"usd":2.06628354}
{"ts":1753336260000,"o":117969.9,"h":117942.5,"l":117890,"c":117920,"v":366500,"usd":3.1074941}
{"ts":1753336320000,"o":117920,"h":117881.2,"l":117800.1,"c":117840,"v":497100,"usd":4.21886201}
{"ts":1753336380000,"o":117840,"h":117861.2,"l":117830.4,"c":117861.2,"v":464000,"usd":3.93744703}
{"ts":1753336440000,"o":117861.2,"h":117890,"l":117842,"c":117870.5,"v":296100,"usd":2.51210858}
{"ts":1753336500000,"o":117870.5,"h":117870.4,"l":117794.7,"c":117794.7,"v":194500,"usd":1.65073445}
{"ts":1753336560000,"o":117794.7,"h":117805.3,"l":117760.3,"c":117771.8,"v":1000400,"usd":8.49370278}
{"ts":1753336620000,"o":117771.8,"h":117778.7,"l":117740,"c":117740,"v":534200,"usd":4.53644153}
{"ts":1753336680000,"o":117740,"h":117740,"l":117660,"c":117731.5,"v":2357600,"usd":20.03153735}
{"ts":1753336740000,"o":117731.5,"h":117730.1,"l":117679.8,"c":117690.9,"v":237100,"usd":2.01435491}
{"ts":1753336800000,"o":117690.9,"h":117800,"l":117673.8,"c":117745.5,"v":927200,"usd":7.87549408}
{"ts":1753336860000,"o":117745.5,"h":117780,"l":117722,"c":117746.3,"v":407900,"usd":3.46403639}
{"ts":1753336920000,"o":117746.3,"h":117917.8,"l":117740.1,"c":117911.5,"v":684200,"usd":5.80661976}
{"ts":1753336980000,"o":117911.5,"h":117911,"l":117837.2,"c":117860.3,"v":275000,"usd":2.33300259}
{"ts":1753337040000,"o":117860.3,"h":117886.9,"l":117820.1,"c":117820.1,"v":355600,"usd":3.01756889}
{"ts":1753337100000,"o":117820.1,"h":117833.3,"l":117777.2,"c":117777.2,"v":76400,"usd":0.64856114}
{"ts":1753337160000,"o":117777.2,"h":117834.2,"l":117770.1,"c":117770.1,"v":42900,"usd":0.36414846}
{"ts":1753337220000,"o":117770.1,"h":117803.6,"l":117780.1,"c":117780.1,"v":577800,"usd":4.90502325}
{"ts":1753337280000,"o":117780.1,"h":117830,"l":117790,"c":117790,"v":1252400,"usd":10.63031396}
{"ts":1753337340000,"o":117790,"h":117803.7,"l":117780.3,"c":117803.7,"v":216500,"usd":1.83799179}
{"ts":1753337400000,"o":117803.7,"h":117842.5,"l":117780,"c":117780,"v":797800,"usd":6.77111804}
{"ts":1753337460000,"o":117780,"h":117800.1,"l":117770.1,"c":117800.1,"v":106200,"usd":0.90157953}
{"ts":1753337520000,"o":117800.1,"h":117880,"l":117800.1,"c":117880,"v":181500,"usd":1.54052399}
{"ts":1753337580000,"o":117880,"h":117899.6,"l":117800,"c":117800,"v":517800,"usd":4.39239724}
{"ts":1753337640000,"o":117800,"h":117839.9,"l":117790.1,"c":117790.1,"v":242300,"usd":2.05661372}
{"ts":1753337700000,"o":117790.1,"h":117950.8,"l":117823.3,"c":117892.9,"v":1732500,"usd":14.69467774}
{"ts":1753337760000,"o":117892.9,"h":117956.8,"l":117892.9,"c":117956.8,"v":209300,"usd":1.77487825}
{"ts":1753337820000,"o":117956.8,"h":117948.5,"l":117730,"c":117730,"v":502300,"usd":4.26158644}
{"ts":1753337880000,"o":117730,"h":117729.8,"l":117642.2,"c":117691,"v":1390900,"usd":11.81957404}
{"ts":1753337940000,"o":117691,"h":117750,"l":117699.3,"c":117710.3,"v":675500,"usd":5.73803188}
{"ts":1753338000000,"o":117710.3,"h":117795.9,"l":117726.1,"c":117770.2,"v":364900,"usd":3.09871551}
{"ts":1753338060000,"o":117770.2,"h":117760,"l":117730.1,"c":117739,"v":124100,"usd":1.05401103}
{"ts":1753338120000,"o":117739,"h":117760,"l":117740.1,"c":117760,"v":96100,"usd":0.81612492}
{"ts":1753338180000,"o":117760,"h":117941.3,"l":117773.8,"c":117941.3,"v":1429500,"usd":12.12979671}
{"ts":1753338240000,"o":117941.3,"h":117990.8,"l":117935.3,"c":117973.4,"v":537500,"usd":4.55605807}
{"ts":1753338300000,"o":117973.4,"h":117973.5,"l":117884.5,"c":117925.1,"v":207500,"usd":1.75909758}
{"ts":1753338360000,"o":117925.1,"h":117970,"l":117927.9,"c":117970,"v":18400,"usd":0.15598679}
{"ts":1753338420000,"o":117970,"h":118002.9,"l":117970,"c":117970,"v":254800,"usd":2.15931809}
{"ts":1753338480000,"o":117970,"h":117999.6,"l":117970.1,"c":117999.6,"v":105400,"usd":0.89328097}
{"ts":1753338540000,"o":117999.6,"h":117989.3,"l":117960.1,"c":117960.1,"v":138800,"usd":1.17648166}
{"ts":1753338600000,"o":117960.1,"h":118002.8,"l":117960,"c":117960,"v":231900,"usd":1.96541932}
{"ts":1753338660000,"o":117960,"h":117989.5,"l":117928.7,"c":117975.2,"v":276900,"usd":2.34750783}
{"ts":1753338720000,"o":117975.2,"h":117956.7,"l":117910.1,"c":117925.9,"v":269100,"usd":2.28174736}
{"ts":1753338780000,"o":117925.9,"h":118019.9,"l":117950,"c":118019.9,"v":162600,"usd":1.37803586}
{"ts":1753338840000,"o":118019.9,"h":118019.9,"l":117980,"c":117980,"v":473800,"usd":4.014904}
{"ts":1753338900000,"o":117980,"h":117980.1,"l":117960,"c":117960,"v":121600,"usd":1.03073823}
{"ts":1753338960000,"o":117960,"h":117950,"l":117910,"c":117920,"v":119900,"usd":1.01670743}
{"ts":1753339020000,"o":117920,"h":117918.4,"l":117870.1,"c":117883.4,"v":659800,"usd":5.59692128}
{"ts":1753339080000,"o":117883.4,"h":117880,"l":117770.1,"c":117789.5,"v":353700,"usd":3.0017048}
{"ts":1753339140000,"o":117789.5,"h":117842.3,"l":117770.1,"c":117770.1,"v":392800,"usd":3.33403589}
{"ts":1753339200000,"o":117770.1,"h":117817.1,"l":117770,"c":117770,"v":427000,"usd":3.62508833}
{"ts":1753339260000,"o":117770,"h":117760,"l":117715,"c":117749.5,"v":140200,"usd":1.19082654}
{"ts":1753339320000,"o":117749.5,"h":117775.9,"l":117625.6,"c":117640.1,"v":1343000,"usd":11.41152931}
{"ts":1753339380000,"o":117640.1,"h":117640.1,"l":117590.2,"c":117620,"v":553100,"usd":4.70285422}
{"ts":1753339440000,"o":117620,"h":117629.8,"l":117596.6,"c":117629.8,"v":418100,"usd":3.55470513}
{"ts":1753339500000,"o":117629.8,"h":117612,"l":117601,"c":117608.3,"v":145900,"usd":1.24060346}
{"ts":1753339560000,"o":117608.3,"h":117688.4,"l":117608.3,"c":117612,"v":747300,"usd":6.35219307}
{"ts":1753339620000,"o":117612,"h":117619.9,"l":117592.2,"c":117618.8,"v":899900,"usd":7.6515857}
{"ts":1753339680000,"o":117618.8,"h":117633.9,"l":117604.5,"c":117619.9,"v":606200,"usd":5.15352018}
{"ts":1753339740000,"o":117619.9,"h":117619.9,"l":117600,"c":117600,"v":252500,"usd":2.14676494}
{"ts":1753339800000,"o":117600,"h":117630.5,"l":117588.4,"c":117630.5,"v":969300,"usd":8.24258519}
{"ts":1753339860000,"o":117630.5,"h":117720.5,"l":117613,"c":117720.5,"v":362400,"usd":3.07999285}
{"ts":1753339920000,"o":117720.5,"h":117728.5,"l":117700,"c":117706.6,"v":231400,"usd":1.96572793}
{"ts":1753339980000,"o":117706.6,"h":117706.7,"l":117598.2,"c":117613.4,"v":323600,"usd":2.75019909}
{"ts":1753340040000,"o":117613.4,"h":117602.4,"l":117570,"c":117570,"v":450200,"usd":3.82872159}
{"ts":1753340100000,"o":117570,"h":117615.4,"l":117556.4,"c":117615.4,"v":825700,"usd":7.02280281}
{"ts":1753340160000,"o":117615.4,"h":117726.4,"l":117583.6,"c":117708.9,"v":471100,"usd":4.00425486}
{"ts":1753340220000,"o":117708.9,"h":117764.8,"l":117683.5,"c":117719.9,"v":188900,"usd":1.60488187}
{"ts":1753340280000,"o":117719.9,"h":117739.8,"l":117551,"c":117576.2,"v":1669700,"usd":14.19312582}
{"ts":1753340340000,"o":117576.2,"h":117657.4,"l":117576.1,"c":117657.4,"v":484700,"usd":4.12124881}
{"ts":1753340400000,"o":117657.4,"h":117669.9,"l":117625.5,"c":117625.5,"v":605400,"usd":5.14549994}
{"ts":1753340460000,"o":117625.5,"h":117625.5,"l":117550,"c":117550,"v":1080200,"usd":9.18696242}
{"ts":1753340520000,"o":117550,"h":117550,"l":117470.2,"c":117525.7,"v":1413900,"usd":12.03257031}
{"ts":1753340580000,"o":117525.7,"h":117540.3,"l":117500,"c":117514.8,"v":454500,"usd":3.86713043}
{"ts":1753340640000,"o":117514.8,"h":117580,"l":117514.8,"c":117540.1,"v":411800,"usd":3.5029269}
{"ts":1753340700000,"o":117540.1,"h":117540,"l":117392.1,"c":117414.5,"v":652000,"usd":5.55083781}
{"ts":1753340760000,"o":117414.5,"h":117442.9,"l":117271.1,"c":117271.2,"v":1089600,"usd":9.28558443}
{"ts":1753340820000,"o":117271.2,"h":117399.5,"l":117271.1,"c":117381.7,"v":527900,"usd":4.49966457}
{"ts":1753340880000,"o":117381.7,"h":117609.7,"l":117360.1,"c":117602.1,"v":696200,"usd":5.92639085}
{"ts":1753340940000,"o":117602.1,"h":117754,"l":117585.8,"c":117754,"v":379700,"usd":3.22736575}
{"ts":1753341000000,"o":117754,"h":117819.3,"l":117746.8,"c":117787.6,"v":589100,"usd":5.00169116}
{"ts":1753341060000,"o":117787.6,"h":117842.3,"l":117750.1,"c":117842.2,"v":317600,"usd":2.69597443}
{"ts":1753341120000,"o":117842.2,"h":118138,"l":117842.5,"c":118070.3,"v":9900300,"usd":83.86368012}
{"ts":1753341180000,"o":118070.3,"h":118099.9,"l":118021.8,"c":118071.3,"v":1144800,"usd":9.69707382}
{"ts":1753341240000,"o":118071.3,"h":118074.1,"l":118030.1,"c":118039.3,"v":582300,"usd":4.93270007}
{"ts":1753341300000,"o":118039.3,"h":118194.8,"l":118060,"c":118176.8,"v":3655500,"usd":30.94138057}
{"ts":1753341360000,"o":118176.8,"h":118200,"l":118140.1,"c":118181.6,"v":526100,"usd":4.45119289}
{"ts":1753341420000,"o":118181.6,"h":118194.5,"l":118078,"c":118128.6,"v":470400,"usd":3.98373267}
{"ts":1753341480000,"o":118128.6,"h":118194.5,"l":118051.5,"c":118051.5,"v":765600,"usd":6.47947573}
{"ts":1753341540000,"o":118051.5,"h":118236.9,"l":118032.1,"c":118234.8,"v":919200,"usd":7.78023224}
{"ts":1753341600000,"o":118234.8,"h":118241,"l":118203.5,"c":118210,"v":398200,"usd":3.36814598}
{"ts":1753341660000,"o":118210,"h":118290,"l":118141.8,"c":118263.5,"v":434400,"usd":3.67496626}
{"ts":1753341720000,"o":118263.5,"h":118283.1,"l":118059,"c":118059.1,"v":3489300,"usd":29.51789954}
{"ts":1753341780000,"o":118059.1,"h":118219.2,"l":118080.4,"c":118176,"v":703000,"usd":5.95059291}
{"ts":1753341840000,"o":118176,"h":118224.9,"l":118170,"c":118170,"v":368600,"usd":3.11806923}
{"ts":1753341900000,"o":118170,"h":118239.2,"l":118171.1,"c":118180.8,"v":152700,"usd":1.29182389}
{"ts":1753341960000,"o":118180.8,"h":118195.9,"l":118180,"c":118186.7,"v":116000,"usd":0.98154951}
{"ts":1753342020000,"o":118186.7,"h":118219.9,"l":118192.5,"c":118208.9,"v":235600,"usd":1.99324366}
{"ts":1753342080000,"o":118208.9,"h":118219.9,"l":118170.1,"c":118213.2,"v":344000,"usd":2.91020264}
{"ts":1753342140000,"o":118213.2,"h":118268.7,"l":118212.2,"c":118255.1,"v":455600,"usd":3.85293502}
{"ts":1753342200000,"o":118255.1,"h":118327,"l":118268.4,"c":118299.9,"v":597100,"usd":5.04737005}
{"ts":1753342260000,"o":118299.9,"h":118299.9,"l":118200,"c":118200,"v":281700,"usd":2.38137719}
{"ts":1753342320000,"o":118200,"h":118241.8,"l":118176,"c":118241.8,"v":65200,"usd":0.55160045}
{"ts":1753342380000,"o":118241.8,"h":118242.5,"l":118213.5,"c":118242.5,"v":380400,"usd":3.2173915}
{"ts":1753342440000,"o":118242.5,"h":118220,"l":118140,"c":118140,"v":507800,"usd":4.29627947}
{"ts":1753342500000,"o":118140,"h":118175.9,"l":118096.4,"c":118170.9,"v":487000,"usd":4.12288038}
{"ts":1753342560000,"o":118170.9,"h":118164.6,"l":118097.5,"c":118097.5,"v":453600,"usd":3.83993534}
{"ts":1753342620000,"o":118097.5,"h":118144.1,"l":118085.2,"c":118144.1,"v":254000,"usd":2.15042893}
{"ts":1753342680000,"o":118144.1,"h":118159.9,"l":118132.8,"c":118159.9,"v":338100,"usd":2.86174364}
{"ts":1753342740000,"o":118159.9,"h":118296.1,"l":118159.9,"c":118296.1,"v":458400,"usd":3.87781175}
{"ts":1753342800000,"o":118296.1,"h":118306.9,"l":118280,"c":118286.2,"v":368500,"usd":3.11485714}
{"ts":1753342860000,"o":118286.2,"h":118286.2,"l":118240,"c":118240,"v":298400,"usd":2.52302973}
{"ts":1753342920000,"o":118240,"h":118306.7,"l":118240.2,"c":118306.7,"v":406600,"usd":3.43770513}
{"ts":1753342980000,"o":118306.7,"h":118340.9,"l":118309.3,"c":118320.6,"v":475600,"usd":4.01921933}
{"ts":1753343040000,"o":118320.6,"h":118414.9,"l":118341,"c":118414.9,"v":911400,"usd":7.69905334}
{"ts":1753343100000,"o":118414.9,"h":118446.5,"l":118380.1,"c":118437.1,"v":2221700,"usd":18.76200275}
{"ts":1753343160000,"o":118437.1,"h":118442.4,"l":118352.1,"c":118382.5,"v":1060200,"usd":8.95517039}
{"ts":1753343220000,"o":118382.5,"h":118410.9,"l":118359.9,"c":118410.9,"v":733900,"usd":6.19889418}
{"ts":1753343280000,"o":118410.9,"h":118411,"l":118404.8,"c":118404.8,"v":363200,"usd":3.06736184}
{"ts":1753343340000,"o":118404.8,"h":118403.6,"l":118385,"c":118385,"v":525400,"usd":4.43779881}
{"ts":1753343400000,"o":118385,"h":118380,"l":118290,"c":118290,"v":339500,"usd":2.86910385}
{"ts":1753343460000,"o":118290,"h":118350,"l":118290.1,"c":118346.3,"v":130800,"usd":1.10561366}
{"ts":1753343520000,"o":118346.3,"h":118429.1,"l":118346.4,"c":118429.1,"v":268100,"usd":2.26418357}
{"ts":1753343580000,"o":118429.1,"h":118430.9,"l":118407,"c":118420,"v":445900,"usd":3.76519116}
{"ts":1753343640000,"o":118420,"h":118435.2,"l":118388.5,"c":118435.2,"v":321300,"usd":2.71329517}
{"ts":1753343700000,"o":118435.2,"h":118491.4,"l":118438.9,"c":118491.4,"v":825700,"usd":6.97076353}
{"ts":1753343760000,"o":118491.4,"h":118499.9,"l":118480.3,"c":118497.7,"v":342900,"usd":2.89381746}
{"ts":1753343820000,"o":118497.7,"h":118581.9,"l":118480.5,"c":118581.9,"v":220700,"usd":1.86235943}
{"ts":1753343880000,"o":118581.9,"h":118626.5,"l":118574.7,"c":118626.5,"v":774100,"usd":6.52797106}
{"ts":1753343940000,"o":118626.5,"h":118659.9,"l":118620,"c":118620,"v":1174800,"usd":9.90204369}
{"ts":1753344000000,"o":118620,"h":118635.1,"l":118575.7,"c":118596.6,"v":537000,"usd":4.52715093}
{"ts":1753344060000,"o":118596.6,"h":118587.3,"l":118459,"c":118474.4,"v":681800,"usd":5.75287112}
{"ts":1753344120000,"o":118474.4,"h":118499.9,"l":118444.2,"c":118495.8,"v":795400,"usd":6.71457821}
{"ts":1753344180000,"o":118495.8,"h":118489,"l":118454.5,"c":118475.7,"v":272600,"usd":2.30084826}
{"ts":1753344240000,"o":118475.7,"h":118513.3,"l":118420.1,"c":118445,"v":237800,"usd":2.00689391}
{"ts":1753344300000,"o":118445,"h":118516.7,"l":118402.2,"c":118513.6,"v":1097900,"usd":9.26858217}
{"ts":1753344360000,"o":118513.6,"h":118633.8,"l":118500.7,"c":118608.6,"v":446700,"usd":3.76679931}
{"ts":1753344420000,"o":118608.6,"h":118671.9,"l":118608.8,"c":118671.9,"v":439500,"usd":3.70448731}
{"ts":1753344480000,"o":118671.9,"h":118690,"l":118652,"c":118688.7,"v":264700,"usd":2.23050752}
{"ts":1753344540000,"o":118688.7,"h":118700,"l":118639.2,"c":118643.9,"v":1360100,"usd":11.45944278}
{"ts":1753344600000,"o":118643.9,"h":118750,"l":118662.3,"c":118750,"v":609800,"usd":5.13671369}
{"ts":1753344660000,"o":118750,"h":118790.3,"l":118700,"c":118790.2,"v":798000,"usd":6.72015796}
{"ts":1753344720000,"o":118790.2,"h":118876.7,"l":118790.2,"c":118876.7,"v":802600,"usd":6.75419132}
{"ts":1753344780000,"o":118876.7,"h":118960,"l":118875.9,"c":118960,"v":777200,"usd":6.53529617}
{"ts":1753344840000,"o":118960,"h":118961.2,"l":118940,"c":118940,"v":907200,"usd":7.62637776}
{"ts":1753344900000,"o":118940,"h":118940,"l":118863.6,"c":118920.9,"v":465500,"usd":3.91484681}
{"ts":1753344960000,"o":118920.9,"h":118899.2,"l":118811,"c":118840,"v":363900,"usd":3.06205212}
{"ts":1753345020000,"o":118840,"h":118859.9,"l":118811.4,"c":118859.9,"v":383800,"usd":3.22963589}
{"ts":1753345080000,"o":118859.9,"h":118889.9,"l":118850,"c":118850,"v":778800,"usd":6.5516965}
{"ts":1753345140000,"o":118850,"h":118850,"l":118777.6,"c":118793.2,"v":858700,"usd":7.22777279}
{"ts":1753345200000,"o":118793.2,"h":118824.4,"l":118790,"c":118800.1,"v":221000,"usd":1.86033565}
{"ts":1753345260000,"o":118800.1,"h":118839.9,"l":118790.1,"c":118790.1,"v":99600,"usd":0.83810857}
{"ts":1753345320000,"o":118790.1,"h":118795.1,"l":118688,"c":118730,"v":835000,"usd":7.03321262}
{"ts":1753345380000,"o":118730,"h":118769.9,"l":118717.9,"c":118763,"v":267800,"usd":2.25525854}
{"ts":1753345440000,"o":118763,"h":118780.2,"l":118762.5,"c":118780.2,"v":228000,"usd":1.91967592}
{"ts":1753345500000,"o":118780.2,"h":118785,"l":118770,"c":118785,"v":96000,"usd":0.80818747}
{"ts":1753345560000,"o":118785,"h":118819.9,"l":118762.5,"c":118793.2,"v":508200,"usd":4.27807382}
{"ts":1753345620000,"o":118793.2,"h":118805.5,"l":118760,"c":118805.5,"v":790800,"usd":6.6576475}
{"ts":1753345680000,"o":118805.5,"h":118819.9,"l":118780.1,"c":118783.2,"v":211900,"usd":1.78358429}
{"ts":1753345740000,"o":118783.2,"h":118859.9,"l":118780.5,"c":118799.1,"v":437600,"usd":3.68228149}
{"ts":1753345800000,"o":118799.1,"h":118812.6,"l":118778.5,"c":118778.5,"v":259600,"usd":2.18519367}
{"ts":1753345860000,"o":118778.5,"h":118831.8,"l":118800,"c":118831.8,"v":79300,"usd":0.66745593}
{"ts":1753345920000,"o":118831.8,"h":118880.7,"l":118850,"c":118856.3,"v":514900,"usd":4.33193533}
{"ts":1753345980000,"o":118856.3,"h":118870.1,"l":118845.2,"c":118845.3,"v":178400,"usd":1.50099245}
{"ts":1753346040000,"o":118845.3,"h":118897.2,"l":118856.6,"c":118887.1,"v":189900,"usd":1.59718006}
{"ts":1753346100000,"o":118887.1,"h":118897.2,"l":118855.8,"c":118860,"v":193300,"usd":1.62603114}
{"ts":1753346160000,"o":118860,"h":118866.4,"l":118853.6,"c":118866.4,"v":47100,"usd":0.39625422}
{"ts":1753346220000,"o":118866.4,"h":118899.8,"l":118859.3,"c":118894.8,"v":438800,"usd":3.69090455}
{"ts":1753346280000,"o":118894.8,"h":118892.3,"l":118874.9,"c":118883.2,"v":106200,"usd":0.89330284}
{"ts":1753346340000,"o":118883.2,"h":118894.8,"l":118864.4,"c":118883.1,"v":91900,"usd":0.7730422}
{"ts":1753346400000,"o":118883.1,"h":118929.9,"l":118882.8,"c":118890,"v":167200,"usd":1.4061}
{"ts":1753346460000,"o":118890,"h":118899.9,"l":118860.1,"c":118897.2,"v":65800,"usd":0.55342642}
{"ts":1753346520000,"o":118897.2,"h":118863,"l":118800.1,"c":118829.8,"v":297900,"usd":2.50693815}
{"ts":1753346580000,"o":118829.8,"h":118829.9,"l":118724.1,"c":118724.1,"v":166100,"usd":1.39838723}
{"ts":1753346640000,"o":118724.1,"h":118749.8,"l":118704.3,"c":118733.8,"v":86300,"usd":0.72681629}
{"ts":1753346700000,"o":118733.8,"h":118780,"l":118743.1,"c":118780,"v":20100,"usd":0.16925579}
{"ts":1753346760000,"o":118780,"h":118855,"l":118789.3,"c":118855,"v":178000,"usd":1.49816262}
{"ts":1753346820000,"o":118855,"h":118862.3,"l":118836.7,"c":118836.8,"v":60600,"usd":0.5098398}
{"ts":1753346880000,"o":118836.8,"h":118919.9,"l":118820.1,"c":118889.3,"v":466500,"usd":3.92397061}
{"ts":1753346940000,"o":118889.3,"h":118904.5,"l":118880,"c":118887.9,"v":75700,"usd":0.63670499}
{"ts":1753347000000,"o":118887.9,"h":118910.2,"l":118903.9,"c":118910.2,"v":8200,"usd":0.06896265}
{"ts":1753347060000,"o":118910.2,"h":118930,"l":118900,"c":118900,"v":154800,"usd":1.30163139}
{"ts":1753347120000,"o":118900,"h":118920.9,"l":118880,"c":118920.9,"v":7100,"usd":0.05971951}
{"ts":1753347180000,"o":118920.9,"h":118949.9,"l":118908.7,"c":118949.9,"v":88000,"usd":0.73992475}
{"ts":1753347240000,"o":118949.9,"h":118955.8,"l":118903.2,"c":118904.6,"v":136800,"usd":1.15027229}
{"ts":1753347300000,"o":118904.6,"h":118922.2,"l":118876.4,"c":118891.7,"v":143700,"usd":1.20843777}
{"ts":1753347360000,"o":118891.7,"h":118923.8,"l":118843,"c":118907.8,"v":247000,"usd":2.07808809}
{"ts":1753347420000,"o":118907.8,"h":118933.8,"l":118907.8,"c":118930,"v":62400,"usd":0.52471427}
{"ts":1753347480000,"o":118930,"h":118932.1,"l":118910,"c":118910,"v":85700,"usd":0.72069302}
{"ts":1753347540000,"o":118910,"h":118939.9,"l":118910,"c":118915.7,"v":80200,"usd":0.67441383}
{"ts":1753347600000,"o":118915.7,"h":118928,"l":118915.7,"c":118928,"v":91000,"usd":0.7652316}
{"ts":1753347660000,"o":118928,"h":118940,"l":118920,"c":118920,"v":172900,"usd":1.45370122}
{"ts":1753347720000,"o":118920,"h":118911.1,"l":118872.8,"c":118872.9,"v":4100,"usd":0.03448592}
{"ts":1753347780000,"o":118872.9,"h":118920,"l":118873,"c":118920,"v":113100,"usd":0.95135352}
{"ts":1753347840000,"o":118920,"h":118946.5,"l":118929.3,"c":118943.3,"v":6200,"usd":0.05212685}
{"ts":1753347900000,"o":118943.3,"h":118967,"l":118943.4,"c":118966.9,"v":92800,"usd":0.78018784}
{"ts":1753347960000,"o":118966.9,"h":118967,"l":118930,"c":118951,"v":144600,"usd":1.21561732}
{"ts":1753348020000,"o":118951,"h":118950.9,"l":118890,"c":118890.1,"v":166600,"usd":1.40098047}
{"ts":1753348080000,"o":118890.1,"h":118920,"l":118905.5,"c":118920,"v":40600,"usd":0.3414237}
{"ts":1753348140000,"o":118920,"h":118950,"l":118920,"c":118950,"v":4300,"usd":0.03615681}
{"ts":1753348200000,"o":118950,"h":118949.9,"l":118882.6,"c":118882.6,"v":155400,"usd":1.30700228}
{"ts":1753348260000,"o":118882.6,"h":118920,"l":118901.3,"c":118901.3,"v":41200,"usd":0.34645574}
{"ts":1753348320000,"o":118901.3,"h":118880,"l":118801.9,"c":118868.3,"v":100300,"usd":0.84405859}
{"ts":1753348380000,"o":118868.3,"h":118863.8,"l":118808.5,"c":118820.3,"v":67500,"usd":0.56806579}
{"ts":1753348440000,"o":118820.3,"h":118825.5,"l":118779.4,"c":118779.4,"v":17300,"usd":0.14561994}
{"ts":1753348500000,"o":118779.4,"h":118810,"l":118761.2,"c":118810,"v":49100,"usd":0.41333268}
{"ts":1753348560000,"o":118810,"h":118870,"l":118817,"c":118843.5,"v":175800,"usd":1.47945515}
{"ts":1753348620000,"o":118843.5,"h":118840,"l":118789.4,"c":118801.9,"v":171800,"usd":1.44597619}
{"ts":1753348680000,"o":118801.9,"h":118801.9,"l":118730.7,"c":118752.3,"v":125000,"usd":1.05257529}
{"ts":1753348740000,"o":118752.3,"h":118760,"l":118644.3,"c":118681.5,"v":755500,"usd":6.36505268}
{"ts":1753348800000,"o":118681.5,"h":118720.8,"l":118665.2,"c":118720.7,"v":216200,"usd":1.82181988}
{"ts":1753348860000,"o":118720.7,"h":118757.3,"l":118720.7,"c":118749,"v":182900,"usd":1.54050667}
{"ts":1753348920000,"o":118749,"h":118828.5,"l":118743.8,"c":118828.5,"v":303300,"usd":2.55284027}
{"ts":1753348980000,"o":118828.5,"h":118858.6,"l":118828,"c":118828,"v":4100,"usd":0.0345019}
{"ts":1753349040000,"o":118828,"h":118828.1,"l":118770.1,"c":118770.1,"v":152100,"usd":1.2801417}
{"ts":1753349100000,"o":118770.1,"h":118770,"l":118690,"c":118705.5,"v":47200,"usd":0.39763246}
{"ts":1753349160000,"o":118705.5,"h":118720,"l":118687.7,"c":118720,"v":234200,"usd":1.97324923}
{"ts":1753349220000,"o":118720,"h":118737.9,"l":118720,"c":118737.8,"v":155300,"usd":1.30811945}
{"ts":1753349280000,"o":118737.8,"h":118737.9,"l":118725,"c":118725,"v":168000,"usd":1.41502708}
{"ts":1753349340000,"o":118725,"h":118759.9,"l":118724.9,"c":118759.9,"v":132900,"usd":1.11916394}
{"ts":1753349400000,"o":118759.9,"h":118742.8,"l":118742.8,"c":118742.8,"v":26500,"usd":0.2231724}
{"ts":1753349460000,"o":118742.8,"h":118800,"l":118760,"c":118800,"v":142300,"usd":1.19796312}
{"ts":1753349520000,"o":118800,"h":118799.9,"l":118799.9,"c":118799.9,"v":16400,"usd":0.138047}
{"ts":1753349580000,"o":118799.9,"h":118817.1,"l":118770.2,"c":118770.2,"v":620900,"usd":5.22653236}
{"ts":1753349640000,"o":118770.2,"h":118774.3,"l":118700,"c":118750.3,"v":1188500,"usd":10.0086768}
{"ts":1753349700000,"o":118750.3,"h":118748.3,"l":118701.3,"c":118734.5,"v":199000,"usd":1.67616761}
{"ts":1753349760000,"o":118734.5,"h":118717,"l":118648.9,"c":118655,"v":538000,"usd":4.5327373}
{"ts":1753349820000,"o":118655,"h":118662.3,"l":118643.9,"c":118643.9,"v":458400,"usd":3.86329573}
{"ts":1753349880000,"o":118643.9,"h":118652,"l":118580.8,"c":118592.1,"v":903700,"usd":7.6186261}
{"ts":1753349940000,"o":118592.1,"h":118627.9,"l":118570.9,"c":118621.2,"v":141700,"usd":1.19481348}
{"ts":1753350000000,"o":118621.2,"h":118610.8,"l":118550.9,"c":118570,"v":158500,"usd":1.33661959}
{"ts":1753350060000,"o":118570,"h":118641.4,"l":118570,"c":118641.3,"v":377900,"usd":3.18629314}
{"ts":1753350120000,"o":118641.3,"h":118641.4,"l":118641.3,"c":118641.4,"v":175700,"usd":1.48094016}
{"ts":1753350180000,"o":118641.4,"h":118669.1,"l":118641.4,"c":118669,"v":144400,"usd":1.21707378}
{"ts":1753350240000,"o":118669,"h":118728.7,"l":118671.9,"c":118728.6,"v":448100,"usd":3.77503685}
{"ts":1753350300000,"o":118728.6,"h":118752.5,"l":118689.4,"c":118717.4,"v":234800,"usd":1.97756238}
{"ts":1753350360000,"o":118717.4,"h":118721.5,"l":118680,"c":118680,"v":194800,"usd":1.64086444}
{"ts":1753350420000,"o":118680,"h":118689.7,"l":118646.5,"c":118646.5,"v":170300,"usd":1.43495218}
{"ts":1753350480000,"o":118646.5,"h":118687.9,"l":118612.4,"c":118681.8,"v":651600,"usd":5.49197452}
{"ts":1753350540000,"o":118681.8,"h":118690.2,"l":118650,"c":118650,"v":63800,"usd":0.53759112}
{"ts":1753350600000,"o":118650,"h":118645.2,"l":118429.1,"c":118468.5,"v":8393100,"usd":70.81284646}
{"ts":1753350660000,"o":118468.5,"h":118539.9,"l":118475.6,"c":118539.6,"v":620000,"usd":5.23102886}
{"ts":1753350720000,"o":118539.6,"h":118539.7,"l":118494.4,"c":118494.4,"v":110700,"usd":0.93409904}
{"ts":1753350780000,"o":118494.4,"h":118599.9,"l":118498.3,"c":118599.9,"v":874200,"usd":7.37331407}
{"ts":1753350840000,"o":118599.9,"h":118659.1,"l":118600,"c":118639.1,"v":305100,"usd":2.57174302}
{"ts":1753350900000,"o":118639.1,"h":118646.4,"l":118524.2,"c":118564,"v":373200,"usd":3.14719373}
{"ts":1753350960000,"o":118564,"h":118581.3,"l":118570,"c":118570,"v":1100,"usd":0.00927694}
{"ts":1753351020000,"o":118570,"h":118594,"l":118560.7,"c":118594,"v":1900,"usd":0.01602258}
{"ts":1753351080000,"o":118594,"h":118622.7,"l":118584.5,"c":118622.7,"v":7600,"usd":0.06408454}
{"ts":1753351140000,"o":118622.7,"h":118645.8,"l":118639,"c":118645.8,"v":34000,"usd":0.2865819}
{"ts":1753351200000,"o":118645.8,"h":118658.9,"l":118640.1,"c":118640.1,"v":226400,"usd":1.90802229}
{"ts":1753351260000,"o":118640.1,"h":118668,"l":118640.1,"c":118668,"v":147600,"usd":1.2439189}
{"ts":1753351320000,"o":118668,"h":118679.9,"l":118630,"c":118630,"v":46300,"usd":0.39025664}
{"ts":1753351380000,"o":118630,"h":118659.9,"l":118626.8,"c":118659.9,"v":88600,"usd":0.74680672}
{"ts":1753351440000,"o":118659.9,"h":118715.4,"l":118660,"c":118715.4,"v":50800,"usd":0.42798263}
{"ts":1753351500000,"o":118715.4,"h":118779.9,"l":118660.1,"c":118777.5,"v":765900,"usd":6.44976675}
{"ts":1753351560000,"o":118777.5,"h":118768,"l":118659.4,"c":118660.1,"v":1215800,"usd":10.24227332}
{"ts":1753351620000,"o":118660.1,"h":118660,"l":118590.7,"c":118590.7,"v":281800,"usd":2.37512538}
{"ts":1753351680000,"o":118590.7,"h":118605.4,"l":118500.1,"c":118541.3,"v":130200,"usd":1.0983151}
{"ts":1753351740000,"o":118541.3,"h":118578.3,"l":118523.9,"c":118578.3,"v":117300,"usd":0.98931666}
{"ts":1753351800000,"o":118578.3,"h":118570,"l":118449.8,"c":118488.3,"v":237400,"usd":2.00348637}
{"ts":1753351860000,"o":118488.3,"h":118483.8,"l":118430.1,"c":118475.8,"v":89400,"usd":0.75478079}
{"ts":1753351920000,"o":118475.8,"h":118520,"l":118430.1,"c":118520,"v":37200,"usd":0.31397974}
{"ts":1753351980000,"o":118520,"h":118506.8,"l":118500,"c":118500,"v":47700,"usd":0.4025302}
{"ts":1753352040000,"o":118500,"h":118504.4,"l":118486.5,"c":118504.4,"v":31900,"usd":0.26920588}
{"ts":1753352100000,"o":118504.4,"h":118504.4,"l":118480,"c":118480,"v":522400,"usd":4.40877948}
{"ts":1753352160000,"o":118480,"h":118519.8,"l":118460.1,"c":118518,"v":1003300,"usd":8.46789567}
{"ts":1753352220000,"o":118518,"h":118511.4,"l":118495.2,"c":118507.5,"v":101200,"usd":0.85403447}
{"ts":1753352280000,"o":118507.5,"h":118495.1,"l":118400,"c":118400.1,"v":535200,"usd":4.51885445}
{"ts":1753352340000,"o":118400.1,"h":118400,"l":118361.6,"c":118366.4,"v":418600,"usd":3.53598281}
{"ts":1753352400000,"o":118366.4,"h":118361.6,"l":118328.3,"c":118347.4,"v":774800,"usd":6.54737158}
{"ts":1753352460000,"o":118347.4,"h":118340,"l":118320.1,"c":118320.1,"v":395300,"usd":3.3407279}
{"ts":1753352520000,"o":118320.1,"h":118320,"l":118288,"c":118288,"v":496200,"usd":4.1947084}
{"ts":1753352580000,"o":118288,"h":118285.4,"l":118250,"c":118268.6,"v":987900,"usd":8.35354141}
{"ts":1753352640000,"o":118268.6,"h":118268.5,"l":118253.8,"c":118258.5,"v":368900,"usd":3.11951848}
{"ts":1753352700000,"o":118258.5,"h":118258.5,"l":118235.6,"c":118237.5,"v":518300,"usd":4.38335688}
{"ts":1753352760000,"o":118237.5,"h":118308.5,"l":118237.5,"c":118308.2,"v":513000,"usd":4.33801799}
{"ts":1753352820000,"o":118308.2,"h":118301.3,"l":118270,"c":118270,"v":43500,"usd":0.36773646}
{"ts":1753352880000,"o":118270,"h":118261.2,"l":118220.1,"c":118250,"v":1016300,"usd":8.59570807}
{"ts":1753352940000,"o":118250,"h":118270.1,"l":118229,"c":118270.1,"v":280400,"usd":2.37163206}
{"ts":1753353000000,"o":118270.1,"h":118270.1,"l":118237.5,"c":118237.5,"v":80400,"usd":0.67983394}
{"ts":1753353060000,"o":118237.5,"h":118230.1,"l":118205,"c":118205.1,"v":620400,"usd":5.24764982}
{"ts":1753353120000,"o":118205.1,"h":118205,"l":118123.3,"c":118123.3,"v":182100,"usd":1.54091523}
{"ts":1753353180000,"o":118123.3,"h":118148.3,"l":118123.3,"c":118131.8,"v":450500,"usd":3.8136311}
{"ts":1753353240000,"o":118131.8,"h":118123.7,"l":118123.3,"c":118123.7,"v":443200,"usd":3.75199824}
{"ts":1753353300000,"o":118123.7,"h":118123.6,"l":118089.6,"c":118089.7,"v":61900,"usd":0.52409745}
{"ts":1753353360000,"o":118089.7,"h":118157.4,"l":118080.1,"c":118121,"v":647000,"usd":5.47860668}
{"ts":1753353420000,"o":118121,"h":118120.8,"l":118100.1,"c":118101.1,"v":321100,"usd":2.71877163}
{"ts":1753353480000,"o":118101.1,"h":118115.7,"l":118080.3,"c":118115.7,"v":388900,"usd":3.29323172}
{"ts":1753353540000,"o":118115.7,"h":118220,"l":118120,"c":118219.9,"v":271500,"usd":2.29740812}
{"ts":1753353600000,"o":118219.9,"h":118206.9,"l":118180.1,"c":118180.1,"v":57200,"usd":0.48400786}
{"ts":1753353660000,"o":118180.1,"h":118208.9,"l":118198.1,"c":118198.2,"v":117400,"usd":0.99321576}
{"ts":1753353720000,"o":118198.2,"h":118260,"l":118210,"c":118233.5,"v":408500,"usd":3.4552993}
{"ts":1753353780000,"o":118233.5,"h":118257,"l":118186.6,"c":118186.6,"v":262500,"usd":2.22018715}
{"ts":1753353840000,"o":118186.6,"h":118240,"l":118180.1,"c":118240,"v":169300,"usd":1.43225203}
{"ts":1753353900000,"o":118240,"h":118250.9,"l":118235.2,"c":118235.2,"v":76600,"usd":0.64778063}
{"ts":1753353960000,"o":118235.2,"h":118250.8,"l":118202.5,"c":118210,"v":161700,"usd":1.3676676}
{"ts":1753354020000,"o":118210,"h":118250.9,"l":118200.6,"c":118250.9,"v":294300,"usd":2.4890562}
{"ts":1753354080000,"o":118250.9,"h":118366.8,"l":118260,"c":118366.8,"v":378500,"usd":3.19894193}
{"ts":1753354140000,"o":118366.8,"h":118446.9,"l":118326.4,"c":118426.1,"v":1009800,"usd":8.52870746}
{"ts":1753354200000,"o":118426.1,"h":118446.7,"l":118404.5,"c":118414.9,"v":609100,"usd":5.14298943}
{"ts":1753354260000,"o":118414.9,"h":118500,"l":118408.2,"c":118480.6,"v":658300,"usd":5.55802682}
{"ts":1753354320000,"o":118480.6,"h":118484.3,"l":118420,"c":118420,"v":421700,"usd":3.55964153}
{"ts":1753354380000,"o":118420,"h":118462.9,"l":118417.1,"c":118459.9,"v":312100,"usd":2.63522413}
{"ts":1753354440000,"o":118459.9,"h":118462.5,"l":118420.4,"c":118462.5,"v":268700,"usd":2.26886358}
{"ts":1753354500000,"o":118462.5,"h":118462.9,"l":118450.5,"c":118450.5,"v":25000,"usd":0.2110395}
{"ts":1753354560000,"o":118450.5,"h":118450.1,"l":118440,"c":118440.1,"v":123400,"usd":1.04183141}
{"ts":1753354620000,"o":118440.1,"h":118499.4,"l":118459.9,"c":118499.4,"v":193000,"usd":1.62923626}
{"ts":1753354680000,"o":118499.4,"h":118513.1,"l":118471.7,"c":118512.3,"v":145800,"usd":1.23047393}
{"ts":1753354740000,"o":118512.3,"h":118520,"l":118509.9,"c":118520,"v":182600,"usd":1.54077202}
{"ts":1753354800000,"o":118520,"h":118520,"l":118477.8,"c":118486.4,"v":75000,"usd":0.63282128}
{"ts":1753354860000,"o":118486.4,"h":118510.1,"l":118486.5,"c":118510,"v":53500,"usd":0.45152845}
{"ts":1753354920000,"o":118510,"h":118536.9,"l":118486.5,"c":118486.5,"v":456800,"usd":3.85423628}
{"ts":1753354980000,"o":118486.5,"h":118530,"l":118498.3,"c":118529.2,"v":297100,"usd":2.50687841}
{"ts":1753355040000,"o":118529.2,"h":118568.1,"l":118518.4,"c":118532.7,"v":321700,"usd":2.71359552}
{"ts":1753355100000,"o":118532.7,"h":118536.8,"l":118478.3,"c":118478.3,"v":269700,"usd":2.27546052}
{"ts":1753355160000,"o":118478.3,"h":118495.3,"l":118423.9,"c":118495.3,"v":845900,"usd":7.14123952}
{"ts":1753355220000,"o":118495.3,"h":118553.5,"l":118492.9,"c":118547.5,"v":120100,"usd":1.01324454}
{"ts":1753355280000,"o":118547.5,"h":118547.3,"l":118472,"c":118479.5,"v":248600,"usd":2.09753391}
{"ts":1753355340000,"o":118479.5,"h":118532.3,"l":118472.2,"c":118532.3,"v":63700,"usd":0.537627}
{"ts":1753355400000,"o":118532.3,"h":118547.7,"l":118520,"c":118520,"v":17300,"usd":0.14596008}
{"ts":1753355460000,"o":118520,"h":118555.7,"l":118519.9,"c":118555.7,"v":258700,"usd":2.18247048}
{"ts":1753355520000,"o":118555.7,"h":118609.2,"l":118560,"c":118580.5,"v":434300,"usd":3.66184135}
{"ts":1753355580000,"o":118580.5,"h":118606.6,"l":118589.1,"c":118589.1,"v":203800,"usd":1.71833479}
{"ts":1753355640000,"o":118589.1,"h":118680,"l":118584.6,"c":118680,"v":824700,"usd":6.95175998}
{"ts":1753355700000,"o":118680,"h":118822.2,"l":118680,"c":118800.8,"v":2668600,"usd":22.47216174}
{"ts":1753355760000,"o":118800.8,"h":118836,"l":118776.4,"c":118836,"v":623800,"usd":5.25074154}
{"ts":1753355820000,"o":118836,"h":118836,"l":118785.4,"c":118785.4,"v":738500,"usd":6.21456081}
{"ts":1753355880000,"o":118785.4,"h":118817.5,"l":118774.7,"c":118798.4,"v":466300,"usd":3.92543496}
{"ts":1753355940000,"o":118798.4,"h":118849.9,"l":118790,"c":118835.6,"v":3006800,"usd":25.30276402}
{"ts":1753356000000,"o":118835.6,"h":118850,"l":118758.9,"c":118769.7,"v":320700,"usd":2.69970446}
{"ts":1753356060000,"o":118769.7,"h":118792.6,"l":118707.4,"c":118790.1,"v":547600,"usd":4.61177528}
{"ts":1753356120000,"o":118790.1,"h":118788.3,"l":118763.7,"c":118765.7,"v":137000,"usd":1.15346761}
{"ts":1753356180000,"o":118765.7,"h":118787.4,"l":118762.1,"c":118776.8,"v":172300,"usd":1.45057948}
{"ts":1753356240000,"o":118776.8,"h":118776.8,"l":118737.1,"c":118748,"v":222500,"usd":1.87343972}
{"ts":1753356300000,"o":118748,"h":118759.9,"l":118748,"c":118752.8,"v":45600,"usd":0.38399399}
{"ts":1753356360000,"o":118752.8,"h":118759.9,"l":118730.9,"c":118730.9,"v":73100,"usd":0.61563739}
{"ts":1753356420000,"o":118730.9,"h":118769.8,"l":118740,"c":118765.4,"v":509300,"usd":4.28829375}
{"ts":1753356480000,"o":118765.4,"h":118781.2,"l":118750,"c":118750,"v":168900,"usd":1.42201305}
{"ts":1753356540000,"o":118750,"h":118740,"l":118710,"c":118710,"v":142800,"usd":1.20276272}
{"ts":1753356600000,"o":118710,"h":118734.2,"l":118705.6,"c":118734.2,"v":129400,"usd":1.09004171}
{"ts":1753356660000,"o":118734.2,"h":118725.4,"l":118690.8,"c":118690.9,"v":21500,"usd":0.18113219}
{"ts":1753356720000,"o":118690.9,"h":118725.9,"l":118716.5,"c":118725.9,"v":182200,"usd":1.53470204}
{"ts":1753356780000,"o":118725.9,"h":118741.2,"l":118704.1,"c":118721.6,"v":103900,"usd":0.87514974}
{"ts":1753356840000,"o":118721.6,"h":118723.8,"l":118690,"c":118720,"v":270200,"usd":2.27641245}
{"ts":1753356900000,"o":118720,"h":118760,"l":118719.9,"c":118760,"v":75400,"usd":0.63503838}
{"ts":1753356960000,"o":118760,"h":118758.4,"l":118725.5,"c":118735.2,"v":132200,"usd":1.11334551}
{"ts":1753357020000,"o":118735.2,"h":118730.4,"l":118722.5,"c":118730.3,"v":50500,"usd":0.4253594}
{"ts":1753357080000,"o":118730.3,"h":118730.3,"l":118720,"c":118728.9,"v":212200,"usd":1.78731593}
{"ts":1753357140000,"o":118728.9,"h":118728.9,"l":118728.9,"c":118728.9,"v":0,"usd":0}
{"ts":1753357200000,"o":118728.9,"h":118725.8,"l":118692.3,"c":118694.5,"v":387000,"usd":3.25997264}
{"ts":1753357260000,"o":118694.5,"h":118724.5,"l":118690.1,"c":118690.1,"v":15500,"usd":0.13055843}
{"ts":1753357320000,"o":118690.1,"h":118717.5,"l":118690.2,"c":118717.5,"v":254200,"usd":2.1415139}
{"ts":1753357380000,"o":118717.5,"h":118739.9,"l":118725,"c":118739.9,"v":39300,"usd":0.33101594}
{"ts":1753357440000,"o":118739.9,"h":118750,"l":118722.4,"c":118750,"v":108300,"usd":0.91213104}
{"ts":1753357500000,"o":118750,"h":118750,"l":118749.9,"c":118749.9,"v":1200,"usd":0.01010532}
{"ts":1753357560000,"o":118749.9,"h":118799.8,"l":118740.8,"c":118750.3,"v":725500,"usd":6.10853539}
{"ts":1753357620000,"o":118750.3,"h":118800,"l":118750.1,"c":118800,"v":338600,"usd":2.85086776}
{"ts":1753357680000,"o":118800,"h":118785.8,"l":118760,"c":118760,"v":143700,"usd":1.20983829}
{"ts":1753357740000,"o":118760,"h":118760,"l":118740.1,"c":118740.1,"v":247800,"usd":2.08680898}
{"ts":1753357800000,"o":118740.1,"h":118748.8,"l":118748.8,"c":118748.8,"v":300,"usd":0.00252633}
{"ts":1753357860000,"o":118748.8,"h":118760,"l":118748.9,"c":118755,"v":191000,"usd":1.60835458}
{"ts":1753357920000,"o":118755,"h":118770,"l":118755.1,"c":118770,"v":74100,"usd":0.62390941}
{"ts":1753357980000,"o":118770,"h":118786.5,"l":118775.6,"c":118786.5,"v":40300,"usd":0.33927214}
{"ts":1753358040000,"o":118786.5,"h":118825.3,"l":118786.4,"c":118790.6,"v":198800,"usd":1.67345354}
{"ts":1753358100000,"o":118790.6,"h":118830.9,"l":118764.3,"c":118764.3,"v":652000,"usd":5.48883311}
{"ts":1753358160000,"o":118764.3,"h":118799.6,"l":118764.9,"c":118799.6,"v":49500,"usd":0.41677042}
{"ts":1753358220000,"o":118799.6,"h":118799.8,"l":118784.3,"c":118799.5,"v":247900,"usd":2.08684539}
{"ts":1753358280000,"o":118799.5,"h":118801.8,"l":118740,"c":118752.6,"v":394800,"usd":3.32456319}
{"ts":1753358340000,"o":118752.6,"h":118736.3,"l":118736.3,"c":118736.3,"v":5700,"usd":0.0480054}
{"ts":1753358400000,"o":118736.3,"h":118736.3,"l":118700,"c":118700,"v":24400,"usd":0.20554708}
{"ts":1753358460000,"o":118700,"h":118739.9,"l":118666.4,"c":118721.6,"v":1418100,"usd":11.94769374}
{"ts":1753358520000,"o":118721.6,"h":118831.7,"l":118721.7,"c":118817.9,"v":216800,"usd":1.82521278}
{"ts":1753358580000,"o":118817.9,"h":118830.1,"l":118804.3,"c":118810.1,"v":319200,"usd":2.68626577}
{"ts":1753358640000,"o":118810.1,"h":118810.1,"l":118790.1,"c":118790.1,"v":299300,"usd":2.51918287}
{"ts":1753358700000,"o":118790.1,"h":118800,"l":118790.1,"c":118800,"v":179900,"usd":1.51438557}
{"ts":1753358760000,"o":118800,"h":118799.9,"l":118700.1,"c":118700.1,"v":564100,"usd":4.74941311}
{"ts":1753358820000,"o":118700.1,"h":118717.7,"l":118700,"c":118700,"v":174200,"usd":1.46751602}
{"ts":1753358880000,"o":118700,"h":118716.8,"l":118695.9,"c":118716.8,"v":121200,"usd":1.0210783}
{"ts":1753358940000,"o":118716.8,"h":118716.8,"l":118680.1,"c":118683.9,"v":122500,"usd":1.03204372}
{"ts":1753359000000,"o":118683.9,"h":118699.9,"l":118670,"c":118699.9,"v":140100,"usd":1.18048089}
{"ts":1753359060000,"o":118699.9,"h":118713,"l":118665.9,"c":118692,"v":224500,"usd":1.89160343}
{"ts":1753359120000,"o":118692,"h":118700.5,"l":118682.8,"c":118700.5,"v":38500,"usd":0.32438825}
{"ts":1753359180000,"o":118700.5,"h":118700.5,"l":118621.9,"c":118634.9,"v":200300,"usd":1.68812828}
{"ts":1753359240000,"o":118634.9,"h":118659.8,"l":118607,"c":118645.5,"v":198500,"usd":1.67334561}
{"ts":1753359300000,"o":118645.5,"h":118694.5,"l":118653.5,"c":118694.5,"v":262700,"usd":2.21396914}
{"ts":1753359360000,"o":118694.5,"h":118699.9,"l":118650,"c":118650,"v":128600,"usd":1.08366735}
{"ts":1753359420000,"o":118650,"h":118640,"l":118600,"c":118600,"v":84300,"usd":0.71069258}
{"ts":1753359480000,"o":118600,"h":118600,"l":118588,"c":118588,"v":141000,"usd":1.18894998}
{"ts":1753359540000,"o":118588,"h":118588,"l":118482.5,"c":118544.5,"v":1186800,"usd":10.01076452}
{"ts":1753359600000,"o":118544.5,"h":118559.9,"l":118531.1,"c":118537.5,"v":343900,"usd":2.90103648}
{"ts":1753359660000,"o":118537.5,"h":118581.4,"l":118537.5,"c":118581.4,"v":26500,"usd":0.22354629}
{"ts":1753359720000,"o":118581.4,"h":118642.2,"l":118548.8,"c":118642.2,"v":159700,"usd":1.34661189}
{"ts":1753359780000,"o":118642.2,"h":118620,"l":118570.1,"c":118593.3,"v":332400,"usd":2.80312588}
{"ts":1753359840000,"o":118593.3,"h":118593.2,"l":118510.1,"c":118510.1,"v":102800,"usd":0.86702455}
{"ts":1753359900000,"o":118510.1,"h":118560,"l":118451,"c":118560,"v":750800,"usd":6.33693095}
{"ts":1753359960000,"o":118560,"h":118653.9,"l":118579,"c":118653.9,"v":396200,"usd":3.34068056}
{"ts":1753360020000,"o":118653.9,"h":118653.9,"l":118563.5,"c":118563.6,"v":142700,"usd":1.20314844}
{"ts":1753360080000,"o":118563.6,"h":118643.8,"l":118589.9,"c":118643.8,"v":24800,"usd":0.20907536}
{"ts":1753360140000,"o":118643.8,"h":118689.5,"l":118645.6,"c":118689.4,"v":110200,"usd":0.92869504}
{"ts":1753360200000,"o":118689.4,"h":118697.5,"l":118636.2,"c":118690.2,"v":495300,"usd":4.17407231}
{"ts":1753360260000,"o":118690.2,"h":118701.2,"l":118630.1,"c":118655.9,"v":621500,"usd":5.23703099}
{"ts":1753360320000,"o":118655.9,"h":118679.9,"l":118655,"c":118655.4,"v":7900,"usd":0.06657778}
{"ts":1753360380000,"o":118655.4,"h":118674.2,"l":118646.1,"c":118672.6,"v":131500,"usd":1.10827358}
{"ts":1753360440000,"o":118672.6,"h":118660.8,"l":118540.1,"c":118575.6,"v":154900,"usd":1.30638413}
{"ts":1753360500000,"o":118575.6,"h":118570.4,"l":118570.4,"c":118570.4,"v":5600,"usd":0.04722928}
{"ts":1753360560000,"o":118570.4,"h":118585.5,"l":118451.2,"c":118452.2,"v":248500,"usd":2.09687785}
{"ts":1753360620000,"o":118452.2,"h":118559.9,"l":118471,"c":118523.9,"v":560300,"usd":4.72888095}
{"ts":1753360680000,"o":118523.9,"h":118530.5,"l":118490.1,"c":118506.7,"v":187700,"usd":1.58386531}
{"ts":1753360740000,"o":118506.7,"h":118568.6,"l":118516.3,"c":118516.3,"v":42900,"usd":0.36193728}
{"ts":1753360800000,"o":118516.3,"h":118510,"l":118480,"c":118480,"v":32800,"usd":0.27681002}
{"ts":1753360860000,"o":118480,"h":118532.9,"l":118440.1,"c":118532.9,"v":288700,"usd":2.43708609}
{"ts":1753360920000,"o":118532.9,"h":118549.9,"l":118489.8,"c":118489.8,"v":224100,"usd":1.89080071}
{"ts":1753360980000,"o":118489.8,"h":118549.9,"l":118493.9,"c":118510,"v":45100,"usd":0.38057579}
{"ts":1753361040000,"o":118510,"h":118490,"l":118472.1,"c":118473.3,"v":16800,"usd":0.14179721}
{"ts":1753361100000,"o":118473.3,"h":118515.5,"l":118456.4,"c":118456.4,"v":89000,"usd":0.75103225}
{"ts":1753361160000,"o":118456.4,"h":118535.4,"l":118450.1,"c":118535.4,"v":72000,"usd":0.60754602}
{"ts":1753361220000,"o":118535.4,"h":118576.2,"l":118535.4,"c":118550,"v":122800,"usd":1.03587257}
{"ts":1753361280000,"o":118550,"h":118530,"l":118410,"c":118410,"v":186300,"usd":1.57277739}
{"ts":1753361340000,"o":118410,"h":118485.9,"l":118390.1,"c":118485.9,"v":433200,"usd":3.65824701}
{"ts":1753361400000,"o":118485.9,"h":118530,"l":118454.4,"c":118530,"v":113700,"usd":0.95966276}
{"ts":1753361460000,"o":118530,"h":118544.2,"l":118501.8,"c":118520,"v":8800,"usd":0.07425257}
{"ts":1753361520000,"o":118520,"h":118532.1,"l":118490,"c":118490,"v":153100,"usd":1.2918182}
{"ts":1753361580000,"o":118490,"h":118514.3,"l":118480.1,"c":118506.3,"v":28400,"usd":0.23967576}
{"ts":1753361640000,"o":118506.3,"h":118519.9,"l":118493.2,"c":118519.9,"v":39900,"usd":0.33670328}
{"ts":1753361700000,"o":118519.9,"h":118519.9,"l":118478.8,"c":118478.8,"v":51600,"usd":0.43546078}
{"ts":1753361760000,"o":118478.8,"h":118544,"l":118484.2,"c":118544,"v":102000,"usd":0.86052568}
{"ts":1753361820000,"o":118544,"h":118560,"l":118549.3,"c":118560,"v":14300,"usd":0.12062048}
{"ts":1753361880000,"o":118560,"h":118654.9,"l":118583.2,"c":118654.9,"v":63600,"usd":0.53617566}
{"ts":1753361940000,"o":118654.9,"h":118690.4,"l":118644.2,"c":118650,"v":137400,"usd":1.15766263}
{"ts":1753362000000,"o":118650,"h":118650,"l":118635.4,"c":118635.4,"v":136000,"usd":1.14624181}
{"ts":1753362060000,"o":118635.4,"h":118631.3,"l":118570,"c":118570,"v":50300,"usd":0.42413774}
{"ts":1753362120000,"o":118570,"h":118636.2,"l":118579.9,"c":118636.2,"v":50200,"usd":0.42330023}
{"ts":1753362180000,"o":118636.2,"h":118659.9,"l":118625.4,"c":118659.9,"v":138000,"usd":1.16320064}
{"ts":1753362240000,"o":118659.9,"h":118701.3,"l":118659.9,"c":118701.3,"v":527000,"usd":4.43991091}
{"ts":1753362300000,"o":118701.3,"h":118701.3,"l":118670,"c":118670,"v":1013000,"usd":8.5341314}
{"ts":1753362360000,"o":118670,"h":118690.3,"l":118620.1,"c":118629.4,"v":44900,"usd":0.3784045}
{"ts":1753362420000,"o":118629.4,"h":118701.3,"l":118660,"c":118701.3,"v":1596800,"usd":13.45226212}
{"ts":1753362480000,"o":118701.3,"h":118732.1,"l":118694.4,"c":118694.4,"v":2817500,"usd":23.73459968}
{"ts":1753362540000,"o":118694.4,"h":118730.1,"l":118700,"c":118700,"v":209800,"usd":1.76722957}
{"ts":1753362600000,"o":118700,"h":118732,"l":118683.9,"c":118732,"v":312300,"usd":2.63068803}
{"ts":1753362660000,"o":118732,"h":118732,"l":118714.6,"c":118714.6,"v":207800,"usd":1.75022487}
{"ts":1753362720000,"o":118714.6,"h":118716.8,"l":118642,"c":118642,"v":264700,"usd":2.23008791}
{"ts":1753362780000,"o":118642,"h":118742,"l":118666.8,"c":118735.1,"v":100700,"usd":0.84812041}
{"ts":1753362840000,"o":118735.1,"h":118778.8,"l":118742,"c":118778.8,"v":41300,"usd":0.34777138}
{"ts":1753362900000,"o":118778.8,"h":118778.7,"l":118710,"c":118726,"v":122200,"usd":1.02917622}
{"ts":1753362960000,"o":118726,"h":118767.3,"l":118740,"c":118767.3,"v":81600,"usd":0.68708938}
{"ts":1753363020000,"o":118767.3,"h":118799.9,"l":118754.8,"c":118754.8,"v":625300,"usd":5.26389998}
{"ts":1753363080000,"o":118754.8,"h":118779.9,"l":118759.7,"c":118767.8,"v":54000,"usd":0.45467029}
{"ts":1753363140000,"o":118767.8,"h":118779.9,"l":118779.8,"c":118779.9,"v":66100,"usd":0.55648929}
{"ts":1753363200000,"o":118779.9,"h":118800,"l":118780,"c":118800,"v":36000,"usd":0.30304531}
{"ts":1753363260000,"o":118800,"h":118826.6,"l":118766.3,"c":118826.6,"v":183100,"usd":1.54127214}
{"ts":1753363320000,"o":118826.6,"h":118826.5,"l":118756.4,"c":118769.7,"v":188200,"usd":1.58441835}
{"ts":1753363380000,"o":118769.7,"h":118784.7,"l":118730,"c":118730,"v":224600,"usd":1.89120369}
{"ts":1753363440000,"o":118730,"h":118765.6,"l":118717.5,"c":118765.6,"v":16700,"usd":0.14062556}
{"ts":1753363500000,"o":118765.6,"h":118779.9,"l":118760.7,"c":118779.9,"v":25000,"usd":0.21047624}
{"ts":1753363560000,"o":118779.9,"h":118780,"l":118764,"c":118779.9,"v":3500,"usd":0.02946675}
{"ts":1753363620000,"o":118779.9,"h":118784.9,"l":118731.2,"c":118766.6,"v":599000,"usd":5.04349043}
{"ts":1753363680000,"o":118766.6,"h":118793.3,"l":118761.2,"c":118792.5,"v":41400,"usd":0.34854738}
{"ts":1753363740000,"o":118792.5,"h":118796.1,"l":118790,"c":118790,"v":56700,"usd":0.4773006}
{"ts":1753363800000,"o":118790,"h":118785.5,"l":118753.1,"c":118772.8,"v":273500,"usd":2.30283996}
{"ts":1753363860000,"o":118772.8,"h":118784.9,"l":118710,"c":118722.9,"v":352600,"usd":2.96912951}
{"ts":1753363920000,"o":118722.9,"h":118720.5,"l":118610,"c":118720.5,"v":322900,"usd":2.72131502}
{"ts":1753363980000,"o":118720.5,"h":118745.5,"l":118603.8,"c":118632,"v":578700,"usd":4.87739195}
{"ts":1753364040000,"o":118632,"h":118664.1,"l":118529.8,"c":118602.3,"v":282500,"usd":2.38261763}
{"ts":1753364100000,"o":118602.3,"h":118744.7,"l":118595.3,"c":118739.9,"v":204000,"usd":1.71869202}
{"ts":1753364160000,"o":118739.9,"h":118819.9,"l":118726.3,"c":118789.6,"v":467000,"usd":3.93157777}
{"ts":1753364220000,"o":118789.6,"h":118770.7,"l":118649.9,"c":118715.3,"v":443100,"usd":3.73202069}
{"ts":1753364280000,"o":118715.3,"h":118779.8,"l":118700.1,"c":118767.2,"v":365400,"usd":3.07721235}
{"ts":1753364340000,"o":118767.2,"h":118779.9,"l":118577,"c":118585.4,"v":234200,"usd":1.97276428}
{"ts":1753364400000,"o":118585.4,"h":118666.9,"l":118576.9,"c":118607.9,"v":134900,"usd":1.13720035}
{"ts":1753364460000,"o":118607.9,"h":118650.3,"l":118568.1,"c":118649.1,"v":31400,"usd":0.26473706}
{"ts":1753364520000,"o":118649.1,"h":118700,"l":118620.2,"c":118700,"v":236900,"usd":1.99644907}
{"ts":1753364580000,"o":118700,"h":118799.9,"l":118710.7,"c":118799.9,"v":155000,"usd":1.30487133}
{"ts":1753364640000,"o":118799.9,"h":118799.9,"l":118708.8,"c":118761.6,"v":198500,"usd":1.67135805}
{"ts":1753364700000,"o":118761.6,"h":118740.1,"l":118676.5,"c":118700.1,"v":254500,"usd":2.14381443}
{"ts":1753364760000,"o":118700.1,"h":118769.9,"l":118689.9,"c":118722.8,"v":492900,"usd":4.15132264}
{"ts":1753364820000,"o":118722.8,"h":118742.3,"l":118730,"c":118742.2,"v":39600,"usd":0.33349554}
{"ts":1753364880000,"o":118742.2,"h":118818.5,"l":118725.4,"c":118818.5,"v":132600,"usd":1.11630105}
{"ts":1753364940000,"o":118818.5,"h":118818.5,"l":118710.1,"c":118710.1,"v":43500,"usd":0.36625519}
{"ts":1753365000000,"o":118710.1,"h":118746.4,"l":118680.1,"c":118732.3,"v":51900,"usd":0.43724548}
{"ts":1753365060000,"o":118732.3,"h":118735.2,"l":118614.8,"c":118670,"v":326900,"usd":2.75440064}
{"ts":1753365120000,"o":118670,"h":118759.9,"l":118670,"c":118720,"v":78600,"usd":0.6621033}
{"ts":1753365180000,"o":118720,"h":118709.8,"l":118620,"c":118620,"v":137700,"usd":1.1603926}
{"ts":1753365240000,"o":118620,"h":118665.7,"l":118600.1,"c":118654.9,"v":449200,"usd":3.78690935}
{"ts":1753365300000,"o":118654.9,"h":118647.9,"l":118470.1,"c":118493.9,"v":492400,"usd":4.15439344}
{"ts":1753365360000,"o":118493.9,"h":118566.8,"l":118460,"c":118566.8,"v":335600,"usd":2.83238025}
{"ts":1753365420000,"o":118566.8,"h":118566.8,"l":118431.2,"c":118431.2,"v":314400,"usd":2.65346218}
{"ts":1753365480000,"o":118431.2,"h":118460,"l":118342.6,"c":118440.1,"v":2830100,"usd":23.9001266}
{"ts":1753365540000,"o":118440.1,"h":118440,"l":118330,"c":118360,"v":348900,"usd":2.94739848}
{"ts":1753365600000,"o":118360,"h":118373.9,"l":118302.8,"c":118339.3,"v":175100,"usd":1.48003945}
{"ts":1753365660000,"o":118339.3,"h":118369.9,"l":118298.4,"c":118298.4,"v":314200,"usd":2.65494152}
{"ts":1753365720000,"o":118298.4,"h":118428.5,"l":118260.1,"c":118395,"v":617300,"usd":5.21811289}
{"ts":1753365780000,"o":118395,"h":118459.9,"l":118300.1,"c":118459.9,"v":227600,"usd":1.92327045}
{"ts":1753365840000,"o":118459.9,"h":118489.2,"l":118384,"c":118384,"v":52300,"usd":0.44157365}
{"ts":1753365900000,"o":118384,"h":118551.7,"l":118420,"c":118507,"v":211500,"usd":1.78475624}
{"ts":1753365960000,"o":118507,"h":118594.6,"l":118507,"c":118594.6,"v":64900,"usd":0.54745534}
{"ts":1753366020000,"o":118594.6,"h":118599.9,"l":118485.5,"c":118485.5,"v":147400,"usd":1.24377701}
{"ts":1753366080000,"o":118485.5,"h":118513.3,"l":118426.4,"c":118452.9,"v":6349200,"usd":53.59154966}
{"ts":1753366140000,"o":118452.9,"h":118460,"l":118300.2,"c":118310,"v":2363500,"usd":19.96901864}
{"ts":1753366200000,"o":118310,"h":118300.9,"l":118093.5,"c":118103.7,"v":3036000,"usd":25.68271855}
{"ts":1753366260000,"o":118103.7,"h":118234.9,"l":118050.1,"c":118234,"v":986400,"usd":8.35196376}
{"ts":1753366320000,"o":118234,"h":118210.7,"l":118120.1,"c":118190,"v":195500,"usd":1.65437601}
{"ts":1753366380000,"o":118190,"h":118176.4,"l":118010.1,"c":118010.1,"v":2422000,"usd":20.51352031}
{"ts":1753366440000,"o":118010.1,"h":118064.5,"l":117957.3,"c":118064.5,"v":877300,"usd":7.43489229}
{"ts":1753366500000,"o":118064.5,"h":118165.4,"l":118017,"c":118121.9,"v":1013400,"usd":8.58008171}
{"ts":1753366560000,"o":118121.9,"h":118214.4,"l":118060.1,"c":118180,"v":695500,"usd":5.88774593}
{"ts":1753366620000,"o":118180,"h":118245,"l":118130.1,"c":118232.1,"v":431300,"usd":3.64945003}
{"ts":1753366680000,"o":118232.1,"h":118232.3,"l":118120,"c":118120,"v":174100,"usd":1.4728523}
{"ts":1753366740000,"o":118120,"h":118236.1,"l":118129.5,"c":118236.1,"v":250500,"usd":2.11982181}
{"ts":1753366800000,"o":118236.1,"h":118236.7,"l":118176.5,"c":118177.1,"v":487500,"usd":4.12381737}
{"ts":1753366860000,"o":118177.1,"h":118212.3,"l":118073.4,"c":118131.4,"v":1119600,"usd":9.47465634}
{"ts":1753366920000,"o":118131.4,"h":118235.2,"l":118131.5,"c":118196,"v":379300,"usd":3.20940903}
{"ts":1753366980000,"o":118196,"h":118191.7,"l":118102.1,"c":118117.5,"v":464600,"usd":3.93298166}
{"ts":1753367040000,"o":118117.5,"h":118120,"l":118036.5,"c":118045.5,"v":526600,"usd":4.45949162}
{"ts":1753367100000,"o":118045.5,"h":118147.5,"l":118020.5,"c":118147.5,"v":148200,"usd":1.2546465}
{"ts":1753367160000,"o":118147.5,"h":118340,"l":118160.2,"c":118340,"v":465500,"usd":3.93689018}
{"ts":1753367220000,"o":118340,"h":118390,"l":118323.6,"c":118326,"v":209400,"usd":1.76910803}
{"ts":1753367280000,"o":118326,"h":118376.6,"l":118301.8,"c":118366.1,"v":133300,"usd":1.12635177}
{"ts":1753367340000,"o":118366.1,"h":118360.6,"l":118336.3,"c":118360.6,"v":31200,"usd":0.26361312}
{"ts":1753367400000,"o":118360.6,"h":118380.5,"l":118250,"c":118250,"v":330400,"usd":2.79224522}
{"ts":1753367460000,"o":118250,"h":118438.6,"l":118261.6,"c":118409.1,"v":1304100,"usd":11.01812528}
{"ts":1753367520000,"o":118409.1,"h":118484.8,"l":118403.8,"c":118429.9,"v":467600,"usd":3.94725839}
{"ts":1753367580000,"o":118429.9,"h":118484.8,"l":118400,"c":118432.1,"v":458500,"usd":3.870956}
{"ts":1753367640000,"o":118432.1,"h":118525.3,"l":118432.1,"c":118525.3,"v":459600,"usd":3.87842689}
{"ts":1753367700000,"o":118525.3,"h":118570.5,"l":118485.7,"c":118567.5,"v":401200,"usd":3.38468527}
{"ts":1753367760000,"o":118567.5,"h":118628.1,"l":118545.9,"c":118586.8,"v":1359500,"usd":11.46394384}
{"ts":1753367820000,"o":118586.8,"h":118610,"l":118552,"c":118610,"v":574700,"usd":4.84638572}
{"ts":1753367880000,"o":118610,"h":118825.5,"l":118631.8,"c":118815.4,"v":2939000,"usd":24.74554848}
{"ts":1753367940000,"o":118815.4,"h":118828.3,"l":118800.2,"c":118820.9,"v":379000,"usd":3.18968958}
{"ts":1753368000000,"o":118820.9,"h":118834.9,"l":118801.8,"c":118830.3,"v":262900,"usd":2.21255616}
{"ts":1753368060000,"o":118830.3,"h":118844.6,"l":118820,"c":118820,"v":192000,"usd":1.61569068}
{"ts":1753368120000,"o":118820,"h":118820,"l":118713.7,"c":118713.7,"v":303300,"usd":2.55345425}
{"ts":1753368180000,"o":118713.7,"h":118738.6,"l":118628.7,"c":118701,"v":183600,"usd":1.54712845}
{"ts":1753368240000,"o":118701,"h":118772.8,"l":118690.1,"c":118748.5,"v":141700,"usd":1.19332876}
{"ts":1753368300000,"o":118748.5,"h":118794.7,"l":118743.5,"c":118757.1,"v":116900,"usd":0.98427083}
{"ts":1753368360000,"o":118757.1,"h":118839.9,"l":118773.8,"c":118816.3,"v":284100,"usd":2.39097896}
{"ts":1753368420000,"o":118816.3,"h":118831.1,"l":118776.3,"c":118781.3,"v":48900,"usd":0.4115605}
{"ts":1753368480000,"o":118781.3,"h":118832.6,"l":118779.5,"c":118815,"v":247000,"usd":2.07889164}
{"ts":1753368540000,"o":118815,"h":118815,"l":118797.7,"c":118810.9,"v":15700,"usd":0.13214243}
{"ts":1753368600000,"o":118810.9,"h":118961,"l":118790.1,"c":118960.9,"v":4412900,"usd":37.11422871}
{"ts":1753368660000,"o":118960.9,"h":119034.6,"l":118965,"c":119034.6,"v":593200,"usd":4.98462838}
{"ts":1753368720000,"o":119034.6,"h":119100,"l":119019,"c":119025.4,"v":1117600,"usd":9.38805502}
{"ts":1753368780000,"o":119025.4,"h":119025.4,"l":118933.4,"c":118986.7,"v":709400,"usd":5.96200806}
{"ts":1753368840000,"o":118986.7,"h":119051.5,"l":118970,"c":119029.3,"v":270300,"usd":2.27099949}
{"ts":1753368900000,"o":119029.3,"h":119036.8,"l":119010.1,"c":119025,"v":272100,"usd":2.28603398}
{"ts":1753368960000,"o":119025,"h":119088.2,"l":119037.6,"c":119088.2,"v":175300,"usd":1.47218352}
{"ts":1753369020000,"o":119088.2,"h":119138.1,"l":119050.1,"c":119138.1,"v":593300,"usd":4.98147131}
{"ts":1753369080000,"o":119138.1,"h":119139.9,"l":119111.6,"c":119139.9,"v":52200,"usd":0.43816751}
{"ts":1753369140000,"o":119139.9,"h":119271.1,"l":119139.9,"c":119259.3,"v":1711700,"usd":14.3568389}
{"ts":1753369200000,"o":119259.3,"h":119275.7,"l":119210.4,"c":119210.4,"v":345400,"usd":2.89621214}
{"ts":1753369260000,"o":119210.4,"h":119377,"l":119200,"c":119376.9,"v":963300,"usd":8.07389626}
{"ts":1753369320000,"o":119376.9,"h":119448.2,"l":119174.6,"c":119251.8,"v":4699300,"usd":39.37301824}
{"ts":1753369380000,"o":119251.8,"h":119449.5,"l":119248.3,"c":119410.3,"v":1647700,"usd":13.80268429}
{"ts":1753369440000,"o":119410.3,"h":119493.4,"l":119390,"c":119493.4,"v":487700,"usd":4.08262831}
{"ts":1753369500000,"o":119493.4,"h":119617.5,"l":119463.8,"c":119485.1,"v":1854700,"usd":15.51735474}
{"ts":1753369560000,"o":119485.1,"h":119499.9,"l":119357.8,"c":119460.1,"v":1768800,"usd":14.8113741}
{"ts":1753369620000,"o":119460.1,"h":119556.4,"l":119464.9,"c":119556.4,"v":403000,"usd":3.3717246}
{"ts":1753369680000,"o":119556.4,"h":119620,"l":119549.1,"c":119619.9,"v":850800,"usd":7.11468371}
{"ts":1753369740000,"o":119619.9,"h":119632.6,"l":119566.2,"c":119624.3,"v":1162800,"usd":9.72095066}
{"ts":1753369800000,"o":119624.3,"h":119614.4,"l":119570,"c":119599.9,"v":623000,"usd":5.20912094}
{"ts":1753369860000,"o":119599.9,"h":119613.9,"l":119568.5,"c":119580.1,"v":182500,"usd":1.52604601}
{"ts":1753369920000,"o":119580.1,"h":119574.5,"l":119351.8,"c":119439.9,"v":1725300,"usd":14.44266309}
{"ts":1753369980000,"o":119439.9,"h":119469,"l":119393,"c":119459.6,"v":1297800,"usd":10.86861836}
{"ts":1753370040000,"o":119459.6,"h":119530,"l":119458.4,"c":119499,"v":163800,"usd":1.37076841}
{"ts":1753370100000,"o":119499,"h":119484.7,"l":119376,"c":119408.8,"v":248600,"usd":2.08175288}
{"ts":1753370160000,"o":119408.8,"h":119413.2,"l":119293.5,"c":119337.7,"v":637600,"usd":5.34338857}
{"ts":1753370220000,"o":119337.7,"h":119324.2,"l":119253.5,"c":119316.4,"v":767700,"usd":6.43582337}
{"ts":1753370280000,"o":119316.4,"h":119343.1,"l":119280,"c":119280,"v":350700,"usd":2.93941312}
{"ts":1753370340000,"o":119280,"h":119307.5,"l":119250.6,"c":119270.1,"v":1792600,"usd":15.03003489}
{"ts":1753370400000,"o":119270.1,"h":119307.7,"l":119267.2,"c":119280.4,"v":232200,"usd":1.94658416}
{"ts":1753370460000,"o":119280.4,"h":119289.8,"l":119205.2,"c":119209.1,"v":312400,"usd":2.61971278}
{"ts":1753370520000,"o":119209.1,"h":119215.7,"l":119086.6,"c":119169.6,"v":596200,"usd":5.00368988}
{"ts":1753370580000,"o":119169.6,"h":119152.3,"l":119046.6,"c":119076.5,"v":710500,"usd":5.9665635}
{"ts":1753370640000,"o":119076.5,"h":119118,"l":119039.1,"c":119116.8,"v":462000,"usd":3.88067807}
{"ts":1753370700000,"o":119116.8,"h":119139.9,"l":119056.4,"c":119089.2,"v":347400,"usd":2.91728035}
{"ts":1753370760000,"o":119089.2,"h":119120.7,"l":119069.4,"c":119080,"v":357000,"usd":2.99793513}
{"ts":1753370820000,"o":119080,"h":119139.8,"l":119040.5,"c":119116,"v":826300,"usd":6.93950037}
{"ts":1753370880000,"o":119116,"h":119110,"l":119066.9,"c":119075.2,"v":100000,"usd":0.83974421}
{"ts":1753370940000,"o":119075.2,"h":119189.2,"l":119100,"c":119187,"v":626500,"usd":5.25882952}
{"ts":1753371000000,"o":119187,"h":119186.9,"l":119153.5,"c":119153.5,"v":18700,"usd":0.15691966}
{"ts":1753371060000,"o":119153.5,"h":119153.4,"l":119026.3,"c":119030.6,"v":936600,"usd":7.86595433}
{"ts":1753371120000,"o":119030.6,"h":119091.5,"l":119007.3,"c":119031.6,"v":934200,"usd":7.84758194}
{"ts":1753371180000,"o":119031.6,"h":119021.9,"l":118864.3,"c":118872.4,"v":987100,"usd":8.29958447}
{"ts":1753371240000,"o":118872.4,"h":118900,"l":118788.1,"c":118900,"v":494200,"usd":4.15822313}
{"ts":1753371300000,"o":118900,"h":118950.1,"l":118872.4,"c":118872.4,"v":504300,"usd":4.24139888}
{"ts":1753371360000,"o":118872.4,"h":118940.4,"l":118840,"c":118916.7,"v":135200,"usd":1.13730007}
{"ts":1753371420000,"o":118916.7,"h":118916.7,"l":118806.3,"c":118837,"v":1305100,"usd":10.98197975}
{"ts":1753371480000,"o":118837,"h":118889.4,"l":118760.1,"c":118851.5,"v":704800,"usd":5.93312859}
{"ts":1753371540000,"o":118851.5,"h":118900,"l":118830.1,"c":118842,"v":376900,"usd":3.17111915}
{"ts":1753371600000,"o":118842,"h":118847.1,"l":118810,"c":118836.5,"v":196600,"usd":1.65448575}
{"ts":1753371660000,"o":118836.5,"h":119020.5,"l":118850,"c":119019.3,"v":2118100,"usd":17.81014555}
{"ts":1753371720000,"o":119019.3,"h":119159.2,"l":118991.4,"c":119158.9,"v":829000,"usd":6.9601659}
{"ts":1753371780000,"o":119158.9,"h":119146.3,"l":119009.1,"c":119049.1,"v":438100,"usd":3.67858634}
{"ts":1753371840000,"o":119049.1,"h":119027.3,"l":118980,"c":118980,"v":42800,"usd":0.3596446}
{"ts":1753371900000,"o":118980,"h":119035.9,"l":118950.1,"c":118967.3,"v":974200,"usd":8.18673886}
{"ts":1753371960000,"o":118967.3,"h":119139.9,"l":118982.9,"c":119135.4,"v":1050300,"usd":8.82123049}
{"ts":1753372020000,"o":119135.4,"h":119117,"l":119020.1,"c":119033.1,"v":328600,"usd":2.75972411}
{"ts":1753372080000,"o":119033.1,"h":119099.9,"l":119042.6,"c":119088.3,"v":349600,"usd":2.93596486}
{"ts":1753372140000,"o":119088.3,"h":119160.2,"l":119095.1,"c":119160.2,"v":175100,"usd":1.46969873}
{"ts":1753372200000,"o":119160.2,"h":119223.2,"l":119141.4,"c":119209,"v":115200,"usd":0.96641688}
{"ts":1753372260000,"o":119209,"h":119209,"l":119150,"c":119195.6,"v":162600,"usd":1.36422131}
{"ts":1753372320000,"o":119195.6,"h":119231.9,"l":119170.9,"c":119213.7,"v":373400,"usd":3.13269838}
{"ts":1753372380000,"o":119213.7,"h":119240.2,"l":119203.8,"c":119236.4,"v":272700,"usd":2.287292}
{"ts":1753372440000,"o":119236.4,"h":119230,"l":119190.1,"c":119210.9,"v":183900,"usd":1.54281507}
{"ts":1753372500000,"o":119210.9,"h":119205.8,"l":119160.1,"c":119205.8,"v":113200,"usd":0.949831}
{"ts":1753372560000,"o":119205.8,"h":119193.8,"l":119104.3,"c":119104.3,"v":92200,"usd":0.77386593}
{"ts":1753372620000,"o":119104.3,"h":119169.4,"l":119060.1,"c":119161.2,"v":93600,"usd":0.78585554}
{"ts":1753372680000,"o":119161.2,"h":119220.9,"l":119131.7,"c":119217,"v":149100,"usd":1.25093839}
{"ts":1753372740000,"o":119217,"h":119230.1,"l":119197.3,"c":119230.1,"v":38800,"usd":0.32549806}
{"ts":1753372800000,"o":119230.1,"h":119242,"l":119220.1,"c":119220.1,"v":47700,"usd":0.40009436}
{"ts":1753372860000,"o":119220.1,"h":119292,"l":119243.8,"c":119289.7,"v":109500,"usd":0.91815707}
{"ts":1753372920000,"o":119289.7,"h":119323.8,"l":119270,"c":119270.1,"v":218000,"usd":1.82740602}
{"ts":1753372980000,"o":119270.1,"h":119280,"l":119220,"c":119254.7,"v":184600,"usd":1.54800469}
{"ts":1753373040000,"o":119254.7,"h":119349.9,"l":119265,"c":119288.7,"v":266300,"usd":2.23177474}
{"ts":1753373100000,"o":119288.7,"h":119285.6,"l":119210.1,"c":119271.9,"v":76400,"usd":0.64072397}
{"ts":1753373160000,"o":119271.9,"h":119271.9,"l":119135.3,"c":119139.8,"v":231900,"usd":1.94541892}
{"ts":1753373220000,"o":119139.8,"h":119249.8,"l":119100.1,"c":119237.9,"v":472600,"usd":3.96704359}
{"ts":1753373280000,"o":119237.9,"h":119238.3,"l":119135.6,"c":119140,"v":192800,"usd":1.61761063}
{"ts":1753373340000,"o":119140,"h":119195.9,"l":119100.1,"c":119195.9,"v":64200,"usd":0.5387496}
{"ts":1753373400000,"o":119195.9,"h":119219.9,"l":119195.3,"c":119219.9,"v":61200,"usd":0.51334579}
{"ts":1753373460000,"o":119219.9,"h":119205.4,"l":119154,"c":119157,"v":169200,"usd":1.41974972}
{"ts":1753373520000,"o":119157,"h":119179.8,"l":119100.1,"c":119170.8,"v":259000,"usd":2.17415928}
{"ts":1753373580000,"o":119170.8,"h":119166.9,"l":119081.5,"c":119093.1,"v":282200,"usd":2.36878465}
{"ts":1753373640000,"o":119093.1,"h":119080,"l":118960.1,"c":119032.1,"v":1153900,"usd":9.69492911}
{"ts":1753373700000,"o":119032.1,"h":119077.3,"l":119032.2,"c":119052.6,"v":439300,"usd":3.68986262}
{"ts":1753373760000,"o":119052.6,"h":119039.9,"l":118950.1,"c":118958.8,"v":1543700,"usd":12.97607502}
{"ts":1753373820000,"o":118958.8,"h":118956.4,"l":118840,"c":118900,"v":1249500,"usd":10.50872044}
{"ts":1753373880000,"o":118900,"h":118975.1,"l":118831.4,"c":118975.1,"v":700700,"usd":5.89414379}
{"ts":1753373940000,"o":118975.1,"h":119049.9,"l":118962.9,"c":119049.9,"v":41300,"usd":0.34708987}
{"ts":1753374000000,"o":119049.9,"h":119029.5,"l":118997,"c":119000.1,"v":180900,"usd":1.51997092}
{"ts":1753374060000,"o":119000.1,"h":119111.9,"l":119005.4,"c":119095.9,"v":309400,"usd":2.59869543}
{"ts":1753374120000,"o":119095.9,"h":119133.1,"l":119062.1,"c":119122.2,"v":130700,"usd":1.09727563}
{"ts":1753374180000,"o":119122.2,"h":119122.2,"l":119030.6,"c":119030.6,"v":206900,"usd":1.73711324}
{"ts":1753374240000,"o":119030.6,"h":119117.9,"l":118970.1,"c":119103.3,"v":179600,"usd":1.50884372}
{"ts":1753374300000,"o":119103.3,"h":119085.8,"l":119018.6,"c":119040.1,"v":37100,"usd":0.31162454}
{"ts":1753374360000,"o":119040.1,"h":119070,"l":118970.1,"c":119031.2,"v":65600,"usd":0.55117196}
{"ts":1753374420000,"o":119031.2,"h":119079.9,"l":118890,"c":118890,"v":362500,"usd":3.04585493}
{"ts":1753374480000,"o":118890,"h":118968.3,"l":118882.6,"c":118948.1,"v":173600,"usd":1.45981275}
{"ts":1753374540000,"o":118948.1,"h":118943.4,"l":118880,"c":118880,"v":132400,"usd":1.11331831}
{"ts":1753374600000,"o":118880,"h":118898.2,"l":118831.6,"c":118855.1,"v":221500,"usd":1.86358736}
{"ts":1753374660000,"o":118855.1,"h":118975.4,"l":118830.1,"c":118970.7,"v":767300,"usd":6.45342149}
{"ts":1753374720000,"o":118970.7,"h":118957.1,"l":118900.1,"c":118912.1,"v":13500,"usd":0.11353438}
{"ts":1753374780000,"o":118912.1,"h":118939.9,"l":118789,"c":118789,"v":239100,"usd":2.01176633}
{"ts":1753374840000,"o":118789,"h":118880,"l":118760.3,"c":118816.3,"v":189900,"usd":1.5983339}
{"ts":1753374900000,"o":118816.3,"h":118856.6,"l":118783.1,"c":118840.7,"v":77800,"usd":0.65469785}
{"ts":1753374960000,"o":118840.7,"h":118840,"l":118628.9,"c":118652.8,"v":856500,"usd":7.21595539}
{"ts":1753375020000,"o":118652.8,"h":118660.8,"l":118600,"c":118600.1,"v":397800,"usd":3.35305135}
{"ts":1753375080000,"o":118600.1,"h":118635.2,"l":118572,"c":118629.3,"v":466400,"usd":3.93245674}
{"ts":1753375140000,"o":118629.3,"h":118629.3,"l":118505.1,"c":118505.1,"v":438500,"usd":3.69879364}
{"ts":1753375200000,"o":118505.1,"h":118681.7,"l":118515.1,"c":118634.8,"v":325700,"usd":2.74620512}
{"ts":1753375260000,"o":118634.8,"h":118620,"l":118584.6,"c":118609.9,"v":27100,"usd":0.22848325}
{"ts":1753375320000,"o":118609.9,"h":118600.4,"l":118530,"c":118549.9,"v":31600,"usd":0.26655112}
{"ts":1753375380000,"o":118549.9,"h":118610,"l":118531.9,"c":118610,"v":72600,"usd":0.61235049}
{"ts":1753375440000,"o":118610,"h":118656.1,"l":118539.6,"c":118539.6,"v":250400,"usd":2.11085529}
{"ts":1753375500000,"o":118539.6,"h":118598.5,"l":118520.5,"c":118540,"v":34300,"usd":0.28929864}
{"ts":1753375560000,"o":118540,"h":118606.8,"l":118507.7,"c":118606.5,"v":151300,"usd":1.27617984}
{"ts":1753375620000,"o":118606.5,"h":118624.4,"l":118530,"c":118624.4,"v":209800,"usd":1.76948028}
{"ts":1753375680000,"o":118624.4,"h":118624.5,"l":118566.8,"c":118566.8,"v":125100,"usd":1.05463459}
{"ts":1753375740000,"o":118566.8,"h":118617.5,"l":118549.7,"c":118596.6,"v":145300,"usd":1.22511758}
{"ts":1753375800000,"o":118596.6,"h":118698.3,"l":118589.2,"c":118658.2,"v":70600,"usd":0.59507267}
{"ts":1753375860000,"o":118658.2,"h":118700,"l":118643.2,"c":118687.9,"v":141100,"usd":1.18887384}
{"ts":1753375920000,"o":118687.9,"h":118779,"l":118666.3,"c":118779,"v":27700,"usd":0.23331108}
{"ts":1753375980000,"o":118779,"h":118778.9,"l":118700.4,"c":118726.1,"v":17700,"usd":0.1490346}
{"ts":1753376040000,"o":118726.1,"h":118776.7,"l":118730,"c":118743.3,"v":25900,"usd":0.21806786}
{"ts":1753376100000,"o":118743.3,"h":118778.8,"l":118763.5,"c":118778.7,"v":79800,"usd":0.67186128}
{"ts":1753376160000,"o":118778.7,"h":118762,"l":118713.4,"c":118731.7,"v":181100,"usd":1.52529648}
{"ts":1753376220000,"o":118731.7,"h":118739.9,"l":118640,"c":118640,"v":311100,"usd":2.62115006}
{"ts":1753376280000,"o":118640,"h":118668.3,"l":118629.2,"c":118659.9,"v":72700,"usd":0.61265686}
{"ts":1753376340000,"o":118659.9,"h":118670,"l":118600.1,"c":118670,"v":139500,"usd":1.17580764}
{"ts":1753376400000,"o":118670,"h":118670,"l":118670,"c":118670,"v":0,"usd":0}
{"ts":1753376460000,"o":118670,"h":118696.7,"l":118658,"c":118660,"v":230500,"usd":1.94223888}
{"ts":1753376520000,"o":118660,"h":118670.9,"l":118613.5,"c":118660.7,"v":338400,"usd":2.85239878}
{"ts":1753376580000,"o":118660.7,"h":118670.9,"l":118641.9,"c":118641.9,"v":52400,"usd":0.44155988}
{"ts":1753376640000,"o":118641.9,"h":118799.5,"l":118662.5,"c":118799.5,"v":420400,"usd":3.54121832}
{"ts":1753376700000,"o":118799.5,"h":118901.5,"l":118774.3,"c":118901.5,"v":112200,"usd":0.94416092}
{"ts":1753376760000,"o":118901.5,"h":118917.5,"l":118874.7,"c":118917.5,"v":251100,"usd":2.11178997}
{"ts":1753376820000,"o":118917.5,"h":118949.9,"l":118900.1,"c":118900.1,"v":212900,"usd":1.78991583}
{"ts":1753376880000,"o":118900.1,"h":118924.4,"l":118911.4,"c":118924.4,"v":198900,"usd":1.6726559}
{"ts":1753376940000,"o":118924.4,"h":119042.7,"l":118949.8,"c":119042.7,"v":541400,"usd":4.54948089}
{"ts":1753377000000,"o":119042.7,"h":119046.6,"l":119020,"c":119020,"v":312000,"usd":2.62114085}
{"ts":1753377060000,"o":119020,"h":119078.3,"l":119000,"c":119078.3,"v":264500,"usd":2.22207601}
{"ts":1753377120000,"o":119078.3,"h":119096.3,"l":119071.3,"c":119096.3,"v":155000,"usd":1.30163742}
{"ts":1753377180000,"o":119096.3,"h":119110.7,"l":119064.3,"c":119064.5,"v":298800,"usd":2.50867154}
{"ts":1753377240000,"o":119064.5,"h":119132.9,"l":119043.5,"c":119121.8,"v":548600,"usd":4.60624499}
{"ts":1753377300000,"o":119121.8,"h":119121.8,"l":119029.5,"c":119029.5,"v":2289200,"usd":19.22364602}
{"ts":1753377360000,"o":119029.5,"h":119132.5,"l":119029.6,"c":119132.5,"v":315600,"usd":2.65004982}
{"ts":1753377420000,"o":119132.5,"h":119119.9,"l":118917.7,"c":118950,"v":2832400,"usd":23.81076613}
{"ts":1753377480000,"o":118950,"h":118980,"l":118940.1,"c":118980,"v":108100,"usd":0.90868138}
{"ts":1753377540000,"o":118980,"h":119047,"l":118995.2,"c":119020.8,"v":209400,"usd":1.75939824}
{"ts":1753377600000,"o":119020.8,"h":119037.2,"l":118995.2,"c":119037.2,"v":28300,"usd":0.23777378}
{"ts":1753377660000,"o":119037.2,"h":119036.6,"l":119000,"c":119005,"v":163200,"usd":1.37130312}
{"ts":1753377720000,"o":119005,"h":119059.3,"l":119031.1,"c":119059.3,"v":43000,"usd":0.3611942}
{"ts":1753377780000,"o":119059.3,"h":119166.9,"l":119058.3,"c":119160.8,"v":344700,"usd":2.89335094}
{"ts":1753377840000,"o":119160.8,"h":119220,"l":119123,"c":119219.9,"v":253400,"usd":2.12628006}
{"ts":1753377900000,"o":119219.9,"h":119277,"l":119218.6,"c":119275.1,"v":353100,"usd":2.96077422}
{"ts":1753377960000,"o":119275.1,"h":119299,"l":119217.3,"c":119286,"v":209600,"usd":1.7576145}
{"ts":1753378020000,"o":119286,"h":119300,"l":119254.5,"c":119268.6,"v":116100,"usd":0.97319839}
{"ts":1753378080000,"o":119268.6,"h":119316.5,"l":119294,"c":119314.6,"v":101200,"usd":0.84826409}
{"ts":1753378140000,"o":119314.6,"h":119300,"l":119202.5,"c":119211,"v":365300,"usd":3.06322852}
{"ts":1753378200000,"o":119211,"h":119217.9,"l":119151,"c":119151,"v":48600,"usd":0.40773744}
{"ts":1753378260000,"o":119151,"h":119259.9,"l":119163.2,"c":119258.7,"v":50300,"usd":0.42184757}
{"ts":1753378320000,"o":119258.7,"h":119299.9,"l":119252.7,"c":119260.1,"v":259300,"usd":2.17384602}
{"ts":1753378380000,"o":119260.1,"h":119275.3,"l":119230.1,"c":119249.9,"v":96500,"usd":0.80919233}
{"ts":1753378440000,"o":119249.9,"h":119300,"l":119250,"c":119293,"v":292200,"usd":2.44955874}
{"ts":1753378500000,"o":119293,"h":119293,"l":119230.1,"c":119258.1,"v":284400,"usd":2.38490195}
{"ts":1753378560000,"o":119258.1,"h":119247.9,"l":119206.6,"c":119240,"v":169700,"usd":1.42344042}
{"ts":1753378620000,"o":119240,"h":119276.2,"l":119237,"c":119276.2,"v":104800,"usd":0.87888015}
{"ts":1753378680000,"o":119276.2,"h":119288,"l":119238.7,"c":119261.3,"v":177800,"usd":1.49061355}
{"ts":1753378740000,"o":119261.3,"h":119311,"l":119267.9,"c":119311,"v":69400,"usd":0.58183785}
{"ts":1753378800000,"o":119311,"h":119349.8,"l":119295.1,"c":119349.8,"v":523100,"usd":4.3841419}
{"ts":1753378860000,"o":119349.8,"h":119376,"l":119324.4,"c":119340.2,"v":358400,"usd":3.00245281}
{"ts":1753378920000,"o":119340.2,"h":119361.1,"l":119340.1,"c":119340.1,"v":148100,"usd":1.24088413}
{"ts":1753378980000,"o":119340.1,"h":119368.6,"l":119340.1,"c":119351.3,"v":64900,"usd":0.5437019}
{"ts":1753379040000,"o":119351.3,"h":119373.3,"l":119367.1,"c":119367.1,"v":75400,"usd":0.63163338}
{"ts":1753379100000,"o":119367.1,"h":119367,"l":119330,"c":119331.8,"v":389800,"usd":3.26614227}
{"ts":1753379160000,"o":119331.8,"h":119360,"l":119359.7,"c":119360,"v":37100,"usd":0.3108238}
{"ts":1753379220000,"o":119360,"h":119377.4,"l":119355.3,"c":119355.3,"v":53500,"usd":0.44816081}
{"ts":1753379280000,"o":119355.3,"h":119355.3,"l":119340,"c":119341.4,"v":15500,"usd":0.12986437}
{"ts":1753379340000,"o":119341.4,"h":119385.5,"l":119360,"c":119385.4,"v":36700,"usd":0.30745772}
{"ts":1753379400000,"o":119385.4,"h":119385.5,"l":119360.1,"c":119360.1,"v":153600,"usd":1.28659268}
{"ts":1753379460000,"o":119360.1,"h":119371.5,"l":119360,"c":119360,"v":20600,"usd":0.17257367}
{"ts":1753379520000,"o":119360,"h":119371.5,"l":119371.5,"c":119371.5,"v":66300,"usd":0.55540836}
{"ts":1753379580000,"o":119371.5,"h":119443.9,"l":119378.1,"c":119424.3,"v":2769100,"usd":23.18868486}
{"ts":1753379640000,"o":119424.3,"h":119428.4,"l":119424.3,"c":119424.3,"v":7300,"usd":0.06112505}
{"ts":1753379700000,"o":119424.3,"h":119468.6,"l":119424.3,"c":119468.6,"v":129100,"usd":1.08079183}
{"ts":1753379760000,"o":119468.6,"h":119468.6,"l":119430,"c":119430,"v":85400,"usd":0.71486085}
{"ts":1753379820000,"o":119430,"h":119430,"l":119380.6,"c":119398.7,"v":41900,"usd":0.35094667}
{"ts":1753379880000,"o":119398.7,"h":119380.6,"l":119246,"c":119246,"v":149200,"usd":1.25035361}
{"ts":1753379940000,"o":119246,"h":119310.4,"l":119231.5,"c":119292.5,"v":864500,"usd":7.24725261}
{"ts":1753380000000,"o":119292.5,"h":119292.4,"l":119269,"c":119271.4,"v":212900,"usd":1.78481314}
{"ts":1753380060000,"o":119271.4,"h":119285.2,"l":119209.4,"c":119209.4,"v":110500,"usd":0.92657564}
{"ts":1753380120000,"o":119209.4,"h":119260,"l":119209.5,"c":119220.1,"v":187600,"usd":1.5735245}
{"ts":1753380180000,"o":119220.1,"h":119231.2,"l":119200,"c":119200,"v":144200,"usd":1.20961664}
{"ts":1753380240000,"o":119200,"h":119204,"l":119151.9,"c":119204,"v":222700,"usd":1.86865332}
{"ts":1753380300000,"o":119204,"h":119250,"l":119198.8,"c":119250,"v":336400,"usd":2.8216931}
{"ts":1753380360000,"o":119250,"h":119399.8,"l":119260,"c":119399.8,"v":61100,"usd":0.5120363}
{"ts":1753380420000,"o":119399.8,"h":119461.7,"l":119399.9,"c":119448.9,"v":181700,"usd":1.52118903}
{"ts":1753380480000,"o":119448.9,"h":119478.7,"l":119444.4,"c":119469.2,"v":38600,"usd":0.32309255}
{"ts":1753380540000,"o":119469.2,"h":119487.1,"l":119450.7,"c":119487.1,"v":200300,"usd":1.67655417}
{"ts":1753380600000,"o":119487.1,"h":119499.5,"l":119467.7,"c":119484.9,"v":35100,"usd":0.29375765}
{"ts":1753380660000,"o":119484.9,"h":119560.5,"l":119484.9,"c":119549.8,"v":1349700,"usd":11.29191601}
{"ts":1753380720000,"o":119549.8,"h":119563.9,"l":119500.7,"c":119503.4,"v":42600,"usd":0.3563358}
{"ts":1753380780000,"o":119503.4,"h":119545.5,"l":119483.9,"c":119483.9,"v":187200,"usd":1.566327}
{"ts":1753380840000,"o":119483.9,"h":119516.2,"l":119442.3,"c":119446.5,"v":107900,"usd":0.90303035}
{"ts":1753380900000,"o":119446.5,"h":119467.3,"l":119405.7,"c":119464.6,"v":93000,"usd":0.77869464}
{"ts":1753380960000,"o":119464.6,"h":119515.9,"l":119400.1,"c":119400.2,"v":501300,"usd":4.19548608}
{"ts":1753381020000,"o":119400.2,"h":119455.5,"l":119411.7,"c":119455.5,"v":269100,"usd":2.25305394}
{"ts":1753381080000,"o":119455.5,"h":119439.7,"l":119370,"c":119370,"v":430500,"usd":3.6055143}
{"ts":1753381140000,"o":119370,"h":119389.9,"l":119323.3,"c":119361.9,"v":74700,"usd":0.62587543}
{"ts":1753381200000,"o":119361.9,"h":119389.8,"l":119344.1,"c":119380,"v":543400,"usd":4.55243205}
{"ts":1753381260000,"o":119380,"h":119445.8,"l":119389.9,"c":119445.8,"v":29500,"usd":0.24703334}
{"ts":1753381320000,"o":119445.8,"h":119473.7,"l":119420.1,"c":119467.8,"v":221000,"usd":1.85012137}
{"ts":1753381380000,"o":119467.8,"h":119467.8,"l":119363,"c":119414.4,"v":257900,"usd":2.15983124}
{"ts":1753381440000,"o":119414.4,"h":119414.3,"l":119330,"c":119351.5,"v":73800,"usd":0.61823483}
{"ts":1753381500000,"o":119351.5,"h":119375.8,"l":119331,"c":119369.7,"v":58700,"usd":0.49176228}
{"ts":1753381560000,"o":119369.7,"h":119414.4,"l":119371.8,"c":119371.8,"v":157400,"usd":1.3182139}
{"ts":1753381620000,"o":119371.8,"h":119390,"l":119369.9,"c":119370,"v":89700,"usd":0.75133947}
{"ts":1753381680000,"o":119370,"h":119393,"l":119320.1,"c":119393,"v":370200,"usd":3.10207384}
{"ts":1753381740000,"o":119393,"h":119437.4,"l":119393.1,"c":119419.9,"v":531100,"usd":4.44737402}
{"ts":1753381800000,"o":119419.9,"h":119445.3,"l":119415.2,"c":119445.3,"v":29800,"usd":0.24951683}
{"ts":1753381860000,"o":119445.3,"h":119481.4,"l":119437.8,"c":119437.8,"v":146900,"usd":1.2296819}
{"ts":1753381920000,"o":119437.8,"h":119480,"l":119420,"c":119420,"v":132000,"usd":1.10499616}
{"ts":1753381980000,"o":119420,"h":119410.1,"l":119261.4,"c":119296.3,"v":673800,"usd":5.64703231}
{"ts":1753382040000,"o":119296.3,"h":119330,"l":119280.1,"c":119280.1,"v":61300,"usd":0.51382699}
{"ts":1753382100000,"o":119280.1,"h":119330,"l":119291.6,"c":119291.6,"v":191100,"usd":1.60175136}
{"ts":1753382160000,"o":119291.6,"h":119294.5,"l":119110.1,"c":119135.4,"v":3411300,"usd":28.62414824}
{"ts":1753382220000,"o":119135.4,"h":119197.5,"l":119140,"c":119197.2,"v":595600,"usd":4.99753383}
{"ts":1753382280000,"o":119197.2,"h":119251,"l":119193.9,"c":119240,"v":244200,"usd":2.04821339}
{"ts":1753382340000,"o":119240,"h":119259.9,"l":119210.1,"c":119210.1,"v":219100,"usd":1.83737541}
{"ts":1753382400000,"o":119210.1,"h":119240,"l":119180.9,"c":119240,"v":90300,"usd":0.75745009}
{"ts":1753382460000,"o":119240,"h":119329.9,"l":119250,"c":119289.9,"v":312700,"usd":2.62095753}
{"ts":1753382520000,"o":119289.9,"h":119286.5,"l":119183.7,"c":119183.7,"v":487100,"usd":4.08446159}
{"ts":1753382580000,"o":119183.7,"h":119205.9,"l":119169,"c":119178.7,"v":33400,"usd":0.28019752}
{"ts":1753382640000,"o":119178.7,"h":119196,"l":119150,"c":119157.9,"v":86800,"usd":0.72827481}
{"ts":1753382700000,"o":119157.9,"h":119171.6,"l":119119.5,"c":119159.3,"v":70200,"usd":0.58914804}
{"ts":1753382760000,"o":119159.3,"h":119209.9,"l":119140,"c":119140,"v":179400,"usd":1.50524061}
{"ts":1753382820000,"o":119140,"h":119174.3,"l":119110.3,"c":119174.3,"v":204900,"usd":1.7199079}
{"ts":1753382880000,"o":119174.3,"h":119179.9,"l":119130.1,"c":119160,"v":112400,"usd":0.94326218}
{"ts":1753382940000,"o":119160,"h":119249.7,"l":119178.9,"c":119249.7,"v":133300,"usd":1.11809097}
{"ts":1753383000000,"o":119249.7,"h":119249.9,"l":119216.1,"c":119234.8,"v":61500,"usd":0.51573393}
{"ts":1753383060000,"o":119234.8,"h":119244.2,"l":119185,"c":119192.8,"v":104400,"usd":0.8757863}
{"ts":1753383120000,"o":119192.8,"h":119249.9,"l":119170,"c":119225.9,"v":32100,"usd":0.26923968}
{"ts":1753383180000,"o":119225.9,"h":119249.9,"l":119182.9,"c":119239.9,"v":27600,"usd":0.23147046}
{"ts":1753383240000,"o":119239.9,"h":119259.4,"l":119220,"c":119259.4,"v":165100,"usd":1.38449587}
{"ts":1753383300000,"o":119259.4,"h":119246.8,"l":119223.2,"c":119246.8,"v":16300,"usd":0.13670628}
{"ts":1753383360000,"o":119246.8,"h":119248.4,"l":119160.1,"c":119220,"v":167700,"usd":1.40666816}
{"ts":1753383420000,"o":119220,"h":119240,"l":119195.9,"c":119195.9,"v":48800,"usd":0.40934505}
{"ts":1753383480000,"o":119195.9,"h":119203.9,"l":119190.1,"c":119197.9,"v":62100,"usd":0.52097495}
{"ts":1753383540000,"o":119197.9,"h":119190,"l":119150.1,"c":119164.1,"v":82600,"usd":0.69323351}
{"ts":1753383600000,"o":119164.1,"h":119204.8,"l":119164.1,"c":119191.6,"v":109400,"usd":0.9178951}
{"ts":1753383660000,"o":119191.6,"h":119210,"l":119180.1,"c":119210,"v":191200,"usd":1.6041854}
{"ts":1753383720000,"o":119210,"h":119257.8,"l":119220,"c":119220.1,"v":114300,"usd":0.95853167}
{"ts":1753383780000,"o":119220.1,"h":119260,"l":119223.1,"c":119254.8,"v":39200,"usd":0.32870233}
{"ts":1753383840000,"o":119254.8,"h":119300,"l":119248.8,"c":119250,"v":342600,"usd":2.87236103}
{"ts":1753383900000,"o":119250,"h":119349.8,"l":119272.6,"c":119349.8,"v":126500,"usd":1.06022588}
{"ts":1753383960000,"o":119349.8,"h":119379.2,"l":119300,"c":119315.8,"v":331700,"usd":2.77910038}
{"ts":1753384020000,"o":119315.8,"h":119330,"l":119274.2,"c":119330,"v":284500,"usd":2.38482419}
{"ts":1753384080000,"o":119330,"h":119389.9,"l":119330,"c":119373.9,"v":522000,"usd":4.37327913}
{"ts":1753384140000,"o":119373.9,"h":119376.1,"l":119350.2,"c":119352.3,"v":630500,"usd":5.281952}
{"ts":1753384200000,"o":119352.3,"h":119388.6,"l":119352.3,"c":119388.6,"v":73600,"usd":0.61658444}
{"ts":1753384260000,"o":119388.6,"h":119419.9,"l":119374.1,"c":119405.3,"v":314000,"usd":2.62985108}
{"ts":1753384320000,"o":119405.3,"h":119469.9,"l":119410.3,"c":119440,"v":685000,"usd":5.73513735}
{"ts":1753384380000,"o":119440,"h":119425.7,"l":119394.5,"c":119398.2,"v":150800,"usd":1.26291514}
{"ts":1753384440000,"o":119398.2,"h":119469.9,"l":119398.2,"c":119456,"v":121500,"usd":1.01713919}
{"ts":1753384500000,"o":119456,"h":119489.3,"l":119462.5,"c":119465.6,"v":179600,"usd":1.50329025}
{"ts":1753384560000,"o":119465.6,"h":119489.1,"l":119453.8,"c":119468.7,"v":48500,"usd":0.4059952}
{"ts":1753384620000,"o":119468.7,"h":119452.8,"l":119395.7,"c":119400,"v":186800,"usd":1.56408347}
{"ts":1753384680000,"o":119400,"h":119412.2,"l":119358.4,"c":119412.2,"v":42100,"usd":0.35261947}
{"ts":1753384740000,"o":119412.2,"h":119420,"l":119398.4,"c":119420,"v":21200,"usd":0.17753722}
{"ts":1753384800000,"o":119420,"h":119475.1,"l":119440,"c":119473,"v":40100,"usd":0.3356474}
{"ts":1753384860000,"o":119473,"h":119479.9,"l":119471,"c":119477.9,"v":100100,"usd":0.83780655}
{"ts":1753384920000,"o":119477.9,"h":119475.1,"l":119435.9,"c":119436.3,"v":65600,"usd":0.54921346}
{"ts":1753384980000,"o":119436.3,"h":119430.1,"l":119430.1,"c":119430.1,"v":100,"usd":0.00083731}
{"ts":1753385040000,"o":119430.1,"h":119439.9,"l":119420,"c":119439.9,"v":38900,"usd":0.32568844}
{"ts":1753385100000,"o":119439.9,"h":119439.9,"l":119354.5,"c":119355.5,"v":57400,"usd":0.4806394}
{"ts":1753385160000,"o":119355.5,"h":119359.5,"l":119279.4,"c":119279.4,"v":205900,"usd":1.72548432}
{"ts":1753385220000,"o":119279.4,"h":119306.5,"l":119272,"c":119306.5,"v":197000,"usd":1.65163597}
{"ts":1753385280000,"o":119306.5,"h":119319.9,"l":119220.1,"c":119220.1,"v":898500,"usd":7.53289876}
{"ts":1753385340000,"o":119220.1,"h":119260,"l":119202.9,"c":119250.9,"v":657100,"usd":5.51163876}
{"ts":1753385400000,"o":119250.9,"h":119292.3,"l":119259.9,"c":119292.3,"v":258000,"usd":2.16311984}
{"ts":1753385460000,"o":119292.3,"h":119310.9,"l":119250,"c":119275.2,"v":155600,"usd":1.30430131}
{"ts":1753385520000,"o":119275.2,"h":119274.7,"l":119212.2,"c":119226.3,"v":314000,"usd":2.6328773}
{"ts":1753385580000,"o":119226.3,"h":119218.8,"l":119188,"c":119218.7,"v":26700,"usd":0.22399761}
{"ts":1753385640000,"o":119218.7,"h":119242.6,"l":119188.4,"c":119242.6,"v":412000,"usd":3.45613773}
{"ts":1753385700000,"o":119242.6,"h":119246.5,"l":119220,"c":119221.7,"v":124800,"usd":1.04663327}
{"ts":1753385760000,"o":119221.7,"h":119221.6,"l":119144.9,"c":119157.4,"v":493600,"usd":4.14173689}
{"ts":1753385820000,"o":119157.4,"h":119174.4,"l":119120,"c":119120,"v":144100,"usd":1.20942107}
{"ts":1753385880000,"o":119120,"h":119155.7,"l":119112,"c":119143.4,"v":213800,"usd":1.79482703}
{"ts":1753385940000,"o":119143.4,"h":119146.1,"l":119061.3,"c":119106.9,"v":940600,"usd":7.89806942}
{"ts":1753386000000,"o":119106.9,"h":119194.2,"l":119110.6,"c":119194.2,"v":464100,"usd":3.89513311}
{"ts":1753386060000,"o":119194.2,"h":119199.9,"l":119143.4,"c":119154.8,"v":191400,"usd":1.60589661}
{"ts":1753386120000,"o":119154.8,"h":119154.7,"l":119130.1,"c":119130.1,"v":90900,"usd":0.76291026}
{"ts":1753386180000,"o":119130.1,"h":119130,"l":119110,"c":119110,"v":31900,"usd":0.26779619}
{"ts":1753386240000,"o":119110,"h":119127,"l":119110.1,"c":119127,"v":26800,"usd":0.22499177}
{"ts":1753386300000,"o":119127,"h":119152.4,"l":119127,"c":119152.4,"v":273300,"usd":2.29408352}
{"ts":1753386360000,"o":119152.4,"h":119188.8,"l":119109.1,"c":119109.9,"v":472500,"usd":3.96501885}
{"ts":1753386420000,"o":119109.9,"h":119125,"l":119091,"c":119094.6,"v":120600,"usd":1.01253316}
{"ts":1753386480000,"o":119094.6,"h":119160,"l":119099.9,"c":119160,"v":134800,"usd":1.13165625}
{"ts":1753386540000,"o":119160,"h":119224.9,"l":119163.6,"c":119163.6,"v":466000,"usd":3.90920533}
{"ts":1753386600000,"o":119163.6,"h":119177.7,"l":119175,"c":119177.7,"v":162900,"usd":1.3668625}
{"ts":1753386660000,"o":119177.7,"h":119274.3,"l":119158.6,"c":119274.3,"v":175000,"usd":1.46782692}
{"ts":1753386720000,"o":119274.3,"h":119290.5,"l":119259.8,"c":119274.2,"v":298000,"usd":2.49853708}
{"ts":1753386780000,"o":119274.2,"h":119298,"l":119250,"c":119253.3,"v":440600,"usd":3.69366128}
{"ts":1753386840000,"o":119253.3,"h":119267.7,"l":119220.1,"c":119259.9,"v":258700,"usd":2.16935237}
{"ts":1753386900000,"o":119259.9,"h":119295.5,"l":119247.7,"c":119247.7,"v":160800,"usd":1.34829382}
{"ts":1753386960000,"o":119247.7,"h":119245.3,"l":119220.3,"c":119235.5,"v":32900,"usd":0.27594599}
{"ts":1753387020000,"o":119235.5,"h":119243.4,"l":119180.1,"c":119180.1,"v":54100,"usd":0.4538937}
{"ts":1753387080000,"o":119180.1,"h":119180,"l":119101.7,"c":119124.1,"v":262800,"usd":2.20601586}
{"ts":1753387140000,"o":119124.1,"h":119125.7,"l":119090,"c":119109.3,"v":341800,"usd":2.86970648}
{"ts":1753387200000,"o":119109.3,"h":119112.5,"l":119050.1,"c":119099,"v":1195000,"usd":10.03580794}
{"ts":1753387260000,"o":119099,"h":119173.9,"l":119040.1,"c":119049.8,"v":863600,"usd":7.24964776}
{"ts":1753387320000,"o":119049.8,"h":119040,"l":119000.1,"c":119010.3,"v":195500,"usd":1.64255814}
{"ts":1753387380000,"o":119010.3,"h":119035.8,"l":119000.1,"c":119034.3,"v":156300,"usd":1.31324199}
{"ts":1753387440000,"o":119034.3,"h":119031.8,"l":119020.6,"c":119020.6,"v":154700,"usd":1.29965241}
{"ts":1753387500000,"o":119020.6,"h":119020.7,"l":118968.2,"c":118971.7,"v":333100,"usd":2.79926786}
{"ts":1753387560000,"o":118971.7,"h":118994.8,"l":118943.2,"c":118974.9,"v":539300,"usd":4.53311871}
{"ts":1753387620000,"o":118974.9,"h":119043.5,"l":118991,"c":119043.5,"v":262100,"usd":2.20211376}
{"ts":1753387680000,"o":119043.5,"h":119098.9,"l":119020,"c":119020,"v":421600,"usd":3.54064393}
{"ts":1753387740000,"o":119020,"h":119014.7,"l":119000.1,"c":119000.9,"v":170000,"usd":1.42839696}
{"ts":1753387800000,"o":119000.9,"h":119008.7,"l":118950.1,"c":119003.7,"v":221600,"usd":1.86250792}
{"ts":1753387860000,"o":119003.7,"h":119048.9,"l":118991.8,"c":119048.9,"v":61000,"usd":0.51249683}
{"ts":1753387920000,"o":119048.9,"h":119050,"l":119020,"c":119020,"v":92700,"usd":0.77867213}
{"ts":1753387980000,"o":119020,"h":119027.9,"l":118991.2,"c":118991.2,"v":45500,"usd":0.38228975}
{"ts":1753388040000,"o":118991.2,"h":119060,"l":118991.2,"c":119060,"v":130600,"usd":1.09746145}
{"ts":1753388100000,"o":119060,"h":119075.6,"l":119008.1,"c":119025.2,"v":93000,"usd":0.78116795}
{"ts":1753388160000,"o":119025.2,"h":119050,"l":119032.5,"c":119050,"v":11200,"usd":0.09408243}
{"ts":1753388220000,"o":119050,"h":119063.9,"l":119040,"c":119040.1,"v":168100,"usd":1.41195749}
{"ts":1753388280000,"o":119040.1,"h":119070.1,"l":119070,"c":119070,"v":35400,"usd":0.29730336}
{"ts":1753388340000,"o":119070,"h":119073.9,"l":119059.6,"c":119072,"v":38500,"usd":0.32333139}
{"ts":1753388400000,"o":119072,"h":119071.6,"l":119030.3,"c":119036.9,"v":39200,"usd":0.32924467}
{"ts":1753388460000,"o":119036.9,"h":119036.9,"l":118950.1,"c":118950.1,"v":137800,"usd":1.15802051}
{"ts":1753388520000,"o":118950.1,"h":118966.1,"l":118943.4,"c":118960.4,"v":61300,"usd":0.51533154}
{"ts":1753388580000,"o":118960.4,"h":118964,"l":118960.4,"c":118964,"v":105500,"usd":0.88685395}
{"ts":1753388640000,"o":118964,"h":118964,"l":118964,"c":118964,"v":0,"usd":0}
{"ts":1753388700000,"o":118964,"h":118979.8,"l":118945.3,"c":118964.6,"v":186700,"usd":1.56919913}
{"ts":1753388760000,"o":118964.6,"h":119019.9,"l":118943.7,"c":119015.8,"v":208700,"usd":1.75387347}
{"ts":1753388820000,"o":119015.8,"h":119044.4,"l":119015.8,"c":119044.4,"v":124400,"usd":1.0450115}
{"ts":1753388880000,"o":119044.4,"h":119060,"l":119060,"c":119060,"v":6200,"usd":0.05207442}
{"ts":1753388940000,"o":119060,"h":119080,"l":119046.5,"c":119046.5,"v":164100,"usd":1.37824773}
{"ts":1753389000000,"o":119046.5,"h":119070.5,"l":119056.7,"c":119070.5,"v":1300,"usd":0.01091882}
{"ts":1753389060000,"o":119070.5,"h":119060.5,"l":118980.1,"c":118992.7,"v":106700,"usd":0.89634985}
{"ts":1753389120000,"o":118992.7,"h":118980,"l":118950.6,"c":118960.1,"v":46100,"usd":0.38755382}
{"ts":1753389180000,"o":118960.1,"h":118993,"l":118960.2,"c":118993,"v":173200,"usd":1.4557806}
{"ts":1753389240000,"o":118993,"h":118980,"l":118960,"c":118980,"v":189800,"usd":1.59527434}
{"ts":1753389300000,"o":118980,"h":119010,"l":118992.1,"c":119010,"v":32400,"usd":0.27227854}
{"ts":1753389360000,"o":119010,"h":119073.9,"l":119029.9,"c":119041,"v":158600,"usd":1.33209443}
{"ts":1753389420000,"o":119041,"h":119040.1,"l":119040,"c":119040.1,"v":1100,"usd":0.00924055}
{"ts":1753389480000,"o":119040.1,"h":119040,"l":118990,"c":118990,"v":106300,"usd":0.89297525}
{"ts":1753389540000,"o":118990,"h":118989.9,"l":118980,"c":118980,"v":88700,"usd":0.74546138}
{"ts":1753389600000,"o":118980,"h":118976.2,"l":118963.2,"c":118976,"v":206800,"usd":1.73830026}
{"ts":1753389660000,"o":118976,"h":119013.6,"l":118990,"c":118999.9,"v":79600,"usd":0.66887628}
{"ts":1753389720000,"o":118999.9,"h":118990,"l":118950,"c":118950,"v":66100,"usd":0.55562378}
{"ts":1753389780000,"o":118950,"h":118950.1,"l":118920.1,"c":118938.3,"v":366800,"usd":3.08383695}
{"ts":1753389840000,"o":118938.3,"h":118985.9,"l":118938.1,"c":118985.9,"v":76300,"usd":0.64137293}
{"ts":1753389900000,"o":118985.9,"h":118985.8,"l":118960.9,"c":118969.2,"v":115000,"usd":0.96660118}
{"ts":1753389960000,"o":118969.2,"h":118960.1,"l":118960,"c":118960.1,"v":10200,"usd":0.08574324}
{"ts":1753390020000,"o":118960.1,"h":118960.1,"l":118960.1,"c":118960.1,"v":0,"usd":0}
{"ts":1753390080000,"o":118960.1,"h":118997.1,"l":118950,"c":118950,"v":159800,"usd":1.3430673}
{"ts":1753390140000,"o":118950,"h":118997.2,"l":118936.9,"c":118997.1,"v":300500,"usd":2.52596198}
{"ts":1753390200000,"o":118997.1,"h":118968.8,"l":118950.1,"c":118952.5,"v":79400,"usd":0.66743586}
{"ts":1753390260000,"o":118952.5,"h":118961,"l":118950.1,"c":118960.3,"v":55500,"usd":0.46656668}
{"ts":1753390320000,"o":118960.3,"h":118972.2,"l":118960,"c":118960,"v":72400,"usd":0.60855063}
{"ts":1753390380000,"o":118960,"h":118969,"l":118950.1,"c":118964.7,"v":17500,"usd":0.14710985}
{"ts":1753390440000,"o":118964.7,"h":118972.8,"l":118971.2,"c":118972.8,"v":1100,"usd":0.00924593}
{"ts":1753390500000,"o":118972.8,"h":119027.6,"l":118972.8,"c":118991.7,"v":264400,"usd":2.22150501}
{"ts":1753390560000,"o":118991.7,"h":118991.6,"l":118950,"c":118950,"v":74400,"usd":0.62526287}
{"ts":1753390620000,"o":118950,"h":118940.1,"l":118940,"c":118940,"v":64200,"usd":0.53976792}
{"ts":1753390680000,"o":118940,"h":118930.1,"l":118920.1,"c":118920.1,"v":35500,"usd":0.29849689}
{"ts":1753390740000,"o":118920.1,"h":118920.1,"l":118901.6,"c":118901.6,"v":112400,"usd":0.94526111}
{"ts":1753390800000,"o":118901.6,"h":118915.8,"l":118861.9,"c":118881.1,"v":583500,"usd":4.90782059}
{"ts":1753390860000,"o":118881.1,"h":118887.2,"l":118860,"c":118887.2,"v":31700,"usd":0.2666748}
{"ts":1753390920000,"o":118887.2,"h":118897.5,"l":118895.3,"c":118895.3,"v":70100,"usd":0.5895831}
{"ts":1753390980000,"o":118895.3,"h":118960,"l":118895.2,"c":118960,"v":94900,"usd":0.79794078}
{"ts":1753391040000,"o":118960,"h":118965.8,"l":118947.6,"c":118947.6,"v":108100,"usd":0.9087247}
{"ts":1753391100000,"o":118947.6,"h":118940.1,"l":118940,"c":118940,"v":2300,"usd":0.01933748}
{"ts":1753391160000,"o":118940,"h":118940,"l":118889.2,"c":118889.2,"v":53000,"usd":0.44561935}
{"ts":1753391220000,"o":118889.2,"h":118937.4,"l":118889.3,"c":118937.3,"v":203300,"usd":1.70950162}
{"ts":1753391280000,"o":118937.3,"h":118924.6,"l":118924.5,"c":118924.5,"v":40600,"usd":0.34139322}
{"ts":1753391340000,"o":118924.5,"h":118920,"l":118870.7,"c":118877.9,"v":193200,"usd":1.62519461}
{"ts":1753391400000,"o":118877.9,"h":118881,"l":118880.9,"c":118881,"v":102500,"usd":0.8622095}
{"ts":1753391460000,"o":118881,"h":118895.5,"l":118860.3,"c":118860.3,"v":91800,"usd":0.7721693}
{"ts":1753391520000,"o":118860.3,"h":118860.3,"l":118801.9,"c":118811.8,"v":451400,"usd":3.79814136}
{"ts":1753391580000,"o":118811.8,"h":118811.7,"l":118791.8,"c":118791.8,"v":169900,"usd":1.43001694}
{"ts":1753391640000,"o":118791.8,"h":118812.5,"l":118791.7,"c":118811.8,"v":449500,"usd":3.78343995}
{"ts":1753391700000,"o":118811.8,"h":118811.7,"l":118766.8,"c":118770,"v":434600,"usd":3.65879592}
{"ts":1753391760000,"o":118770,"h":118817.8,"l":118776.5,"c":118799.9,"v":134700,"usd":1.13383037}
{"ts":1753391820000,"o":118799.9,"h":118780.1,"l":118767,"c":118767,"v":120400,"usd":1.0136825}
{"ts":1753391880000,"o":118767,"h":118784.5,"l":118767,"c":118784.5,"v":198700,"usd":1.67299239}
{"ts":1753391940000,"o":118784.5,"h":118795.9,"l":118795.9,"c":118795.9,"v":63200,"usd":0.53200496}
{"ts":1753392000000,"o":118795.9,"h":118782.9,"l":118767,"c":118767,"v":55400,"usd":0.46639865}
{"ts":1753392060000,"o":118767,"h":118767.1,"l":118688,"c":118728.9,"v":567100,"usd":4.77649401}
{"ts":1753392120000,"o":118728.9,"h":118760.6,"l":118729,"c":118760.6,"v":83700,"usd":0.70493593}
{"ts":1753392180000,"o":118760.6,"h":118760.6,"l":118760.5,"c":118760.6,"v":61200,"usd":0.51532236}
{"ts":1753392240000,"o":118760.6,"h":118766,"l":118766,"c":118766,"v":300,"usd":0.00252597}
{"ts":1753392300000,"o":118766,"h":118766,"l":118766,"c":118766,"v":118700,"usd":0.99944213}
{"ts":1753392360000,"o":118766,"h":118800,"l":118766,"c":118800,"v":98000,"usd":0.82513382}
{"ts":1753392420000,"o":118800,"h":118859.5,"l":118800,"c":118824.7,"v":433300,"usd":3.64647866}
{"ts":1753392480000,"o":118824.7,"h":118831.3,"l":118804.3,"c":118820,"v":43900,"usd":0.36946118}
{"ts":1753392540000,"o":118820,"h":118818.5,"l":118699.1,"c":118710.3,"v":764700,"usd":6.4378892}
{"ts":1753392600000,"o":118710.3,"h":118711.6,"l":118688.7,"c":118688.7,"v":624600,"usd":5.26215857}
{"ts":1753392660000,"o":118688.7,"h":118700,"l":118688.2,"c":118694.5,"v":347300,"usd":2.92613887}
{"ts":1753392720000,"o":118694.5,"h":118694.4,"l":118670.1,"c":118683.4,"v":450900,"usd":3.79926663}
{"ts":1753392780000,"o":118683.4,"h":118720,"l":118683.4,"c":118720,"v":194800,"usd":1.64117117}
{"ts":1753392840000,"o":118720,"h":118726.8,"l":118660,"c":118660,"v":97300,"usd":0.81968607}
{"ts":1753392900000,"o":118660,"h":118663.4,"l":118643.7,"c":118663.4,"v":240000,"usd":2.02272636}
{"ts":1753392960000,"o":118663.4,"h":118674.5,"l":118669.9,"c":118669.9,"v":5000,"usd":0.04213347}
{"ts":1753393020000,"o":118669.9,"h":118669.9,"l":118669.9,"c":118669.9,"v":21500,"usd":0.18117405}
{"ts":1753393080000,"o":118669.9,"h":118670,"l":118670,"c":118670,"v":6900,"usd":0.05814423}
{"ts":1753393140000,"o":118670,"h":118670,"l":118648.9,"c":118649.2,"v":200300,"usd":1.68787636}
{"ts":1753393200000,"o":118649.2,"h":118679.9,"l":118649.2,"c":118679.9,"v":228100,"usd":1.92237251}
{"ts":1753393260000,"o":118679.9,"h":118758.4,"l":118679.9,"c":118758.4,"v":130900,"usd":1.10265678}
{"ts":1753393320000,"o":118758.4,"h":118764.8,"l":118715.4,"c":118715.4,"v":221300,"usd":1.86365641}
{"ts":1753393380000,"o":118715.4,"h":118706.9,"l":118706.9,"c":118706.9,"v":17400,"usd":0.14657934}
{"ts":1753393440000,"o":118706.9,"h":118773.8,"l":118712.8,"c":118768.4,"v":447200,"usd":3.76580897}
{"ts":1753393500000,"o":118768.4,"h":118799.7,"l":118766,"c":118770.8,"v":190300,"usd":1.60191756}
{"ts":1753393560000,"o":118770.8,"h":118791.6,"l":118779.1,"c":118791.6,"v":74600,"usd":0.62801822}
{"ts":1753393620000,"o":118791.6,"h":118800,"l":118785,"c":118785,"v":177400,"usd":1.4933745}
{"ts":1753393680000,"o":118785,"h":118780,"l":118760,"c":118760,"v":121000,"usd":1.01869802}
{"ts":1753393740000,"o":118760,"h":118750.7,"l":118750.1,"c":118750.7,"v":18000,"usd":0.151578}
{"ts":1753393800000,"o":118750.7,"h":118750.7,"l":118750,"c":118750,"v":54600,"usd":0.45978662}
{"ts":1753393860000,"o":118750,"h":118740.1,"l":118740.1,"c":118740.1,"v":1600,"usd":0.01347488}
{"ts":1753393920000,"o":118740.1,"h":118740,"l":118723.6,"c":118723.6,"v":44000,"usd":0.37056429}
{"ts":1753393980000,"o":118723.6,"h":118739.4,"l":118720,"c":118720,"v":20200,"usd":0.17012414}
{"ts":1753394040000,"o":118720,"h":118739.8,"l":118720.1,"c":118739.8,"v":80900,"usd":0.6814359}
{"ts":1753394100000,"o":118739.8,"h":118769.1,"l":118739.9,"c":118769.1,"v":121600,"usd":1.02396426}
{"ts":1753394160000,"o":118769.1,"h":118776.6,"l":118776.6,"c":118776.6,"v":600,"usd":0.00505152}
{"ts":1753394220000,"o":118776.6,"h":118776.6,"l":118753,"c":118753.1,"v":3600,"usd":0.03031328}
{"ts":1753394280000,"o":118753.1,"h":118753,"l":118740.1,"c":118741.1,"v":150600,"usd":1.26817426}
{"ts":1753394340000,"o":118741.1,"h":118741.2,"l":118711.1,"c":118711.1,"v":32600,"usd":0.2745518}
{"ts":1753394400000,"o":118711.1,"h":118711,"l":118700.1,"c":118700.1,"v":33900,"usd":0.28556772}
{"ts":1753394460000,"o":118700.1,"h":118720,"l":118642.6,"c":118720,"v":1490100,"usd":12.55565742}
{"ts":1753394520000,"o":118720,"h":118772.8,"l":118721,"c":118740,"v":157500,"usd":1.32630954}
{"ts":1753394580000,"o":118740,"h":118730,"l":118709.9,"c":118709.9,"v":101300,"usd":0.85328411}
{"ts":1753394640000,"o":118709.9,"h":118799.8,"l":118700.1,"c":118799.8,"v":262200,"usd":2.20793985}
{"ts":1753394700000,"o":118799.8,"h":118814.3,"l":118789.6,"c":118792.6,"v":106400,"usd":0.89559849}
{"ts":1753394760000,"o":118792.6,"h":118815.3,"l":118760.5,"c":118791.1,"v":160400,"usd":1.35032194}
{"ts":1753394820000,"o":118791.1,"h":118804.4,"l":118750,"c":118750.2,"v":48200,"usd":0.4057886}
{"ts":1753394880000,"o":118750.2,"h":118758.8,"l":118711.4,"c":118714.2,"v":99700,"usd":0.83958905}
{"ts":1753394940000,"o":118714.2,"h":118724.1,"l":118690,"c":118690,"v":61600,"usd":0.51892744}
{"ts":1753395000000,"o":118690,"h":118672.2,"l":118642.8,"c":118660.5,"v":273800,"usd":2.30751759}
{"ts":1753395060000,"o":118660.5,"h":118696.2,"l":118670.1,"c":118681.8,"v":38000,"usd":0.32019316}
{"ts":1753395120000,"o":118681.8,"h":118670.1,"l":118670.1,"c":118670.1,"v":14100,"usd":0.11881647}
{"ts":1753395180000,"o":118670.1,"h":118690,"l":118643,"c":118643,"v":60700,"usd":0.51148731}
{"ts":1753395240000,"o":118643,"h":118643,"l":118619,"c":118640,"v":101300,"usd":0.85387414}
{"ts":1753395300000,"o":118640,"h":118642.3,"l":118619,"c":118619.1,"v":24100,"usd":0.20313869}
{"ts":1753395360000,"o":118619.1,"h":118642.3,"l":118619.1,"c":118642.3,"v":19300,"usd":0.16270356}
{"ts":1753395420000,"o":118642.3,"h":118668.8,"l":118644.2,"c":118666.6,"v":57200,"usd":0.48205842}
{"ts":1753395480000,"o":118666.6,"h":118666.6,"l":118591.1,"c":118591.1,"v":407300,"usd":3.43375633}
{"ts":1753395540000,"o":118591.1,"h":118640,"l":118599.9,"c":118640,"v":225300,"usd":1.89924244}
{"ts":1753395600000,"o":118640,"h":118720,"l":118650,"c":118720,"v":277800,"usd":2.34036795}
{"ts":1753395660000,"o":118720,"h":118775.4,"l":118720,"c":118720.1,"v":117100,"usd":0.98605059}
{"ts":1753395720000,"o":118720.1,"h":118724.7,"l":118660,"c":118660,"v":80100,"usd":0.67496349}
{"ts":1753395780000,"o":118660,"h":118656.8,"l":118611.8,"c":118616.3,"v":116700,"usd":0.98380643}
{"ts":1753395840000,"o":118616.3,"h":118649.8,"l":118620.9,"c":118620.9,"v":11100,"usd":0.09355562}
{"ts":1753395900000,"o":118620.9,"h":118660,"l":118620.9,"c":118660,"v":301000,"usd":2.53708848}
{"ts":1753395960000,"o":118660,"h":118659.9,"l":118620.1,"c":118659.9,"v":1046100,"usd":8.81715706}
{"ts":1753396020000,"o":118659.9,"h":118637.1,"l":118588,"c":118588,"v":318100,"usd":2.68227638}
{"ts":1753396080000,"o":118588,"h":118609.9,"l":118572.1,"c":118579,"v":75300,"usd":0.6349479}
{"ts":1753396140000,"o":118579,"h":118580,"l":118545.2,"c":118573.9,"v":158600,"usd":1.33775907}
{"ts":1753396200000,"o":118573.9,"h":118640,"l":118574.9,"c":118640,"v":126400,"usd":1.06558859}
{"ts":1753396260000,"o":118640,"h":118639.9,"l":118620.1,"c":118620.1,"v":87400,"usd":0.73673586}
{"ts":1753396320000,"o":118620.1,"h":118620,"l":118580.1,"c":118604.8,"v":92300,"usd":0.77824916}
{"ts":1753396380000,"o":118604.8,"h":118604.8,"l":118560,"c":118560.1,"v":86100,"usd":0.72595784}
{"ts":1753396440000,"o":118560.1,"h":118587.4,"l":118560,"c":118564.2,"v":89700,"usd":0.75649118}
{"ts":1753396500000,"o":118564.2,"h":118564.2,"l":118550.1,"c":118550.1,"v":154300,"usd":1.30143567}
{"ts":1753396560000,"o":118550.1,"h":118571.2,"l":118571.2,"c":118571.2,"v":1000,"usd":0.0084338}
{"ts":1753396620000,"o":118571.2,"h":118571.1,"l":118560.1,"c":118567.3,"v":233900,"usd":1.97276918}
{"ts":1753396680000,"o":118567.3,"h":118602.4,"l":118579,"c":118602.4,"v":98000,"usd":0.82634243}
{"ts":1753396740000,"o":118602.4,"h":118612.9,"l":118597.9,"c":118597.9,"v":59200,"usd":0.49910369}
{"ts":1753396800000,"o":118597.9,"h":118597.8,"l":118560.1,"c":118560.1,"v":38700,"usd":0.32640189}
{"ts":1753396860000,"o":118560.1,"h":118560,"l":118560,"c":118560,"v":17800,"usd":0.1501341}
{"ts":1753396920000,"o":118560,"h":118550.1,"l":118550.1,"c":118550.1,"v":500,"usd":0.00421765}
{"ts":1753396980000,"o":118550.1,"h":118551,"l":118550.1,"c":118551,"v":21300,"usd":0.17967186}
{"ts":1753397040000,"o":118551,"h":118580,"l":118550.9,"c":118580,"v":50600,"usd":0.42676869}
{"ts":1753397100000,"o":118580,"h":118619.9,"l":118587,"c":118602.6,"v":417000,"usd":3.51577193}
{"ts":1753397160000,"o":118602.6,"h":118602.5,"l":118551,"c":118551,"v":212700,"usd":1.79351427}
{"ts":1753397220000,"o":118551,"h":118572.3,"l":118560,"c":118560,"v":87800,"usd":0.74052142}
{"ts":1753397280000,"o":118560,"h":118551,"l":118505.3,"c":118505.4,"v":243000,"usd":2.05050181}
{"ts":1753397340000,"o":118505.4,"h":118505.4,"l":118505.4,"c":118505.4,"v":4000,"usd":0.0337536}
{"ts":1753397400000,"o":118505.4,"h":118505.4,"l":118427,"c":118441.3,"v":808900,"usd":6.82816988}
{"ts":1753397460000,"o":118441.3,"h":118449,"l":118420.2,"c":118448.9,"v":202400,"usd":1.70909209}
{"ts":1753397520000,"o":118448.9,"h":118424.6,"l":118358.6,"c":118358.7,"v":1317400,"usd":11.12813062}
{"ts":1753397580000,"o":118358.7,"h":118474.1,"l":118369.9,"c":118474.1,"v":342800,"usd":2.89453778}
{"ts":1753397640000,"o":118474.1,"h":118534.5,"l":118473.8,"c":118489.7,"v":314800,"usd":2.65627199}
{"ts":1753397700000,"o":118489.7,"h":118493.7,"l":118422.6,"c":118467.2,"v":166200,"usd":1.40316671}
{"ts":1753397760000,"o":118467.2,"h":118495.4,"l":118452.7,"c":118495.4,"v":229600,"usd":1.9379628}
{"ts":1753397820000,"o":118495.4,"h":118499.4,"l":118465.8,"c":118465.8,"v":82600,"usd":0.69708978}
{"ts":1753397880000,"o":118465.8,"h":118555,"l":118465.8,"c":118555,"v":388300,"usd":3.27611508}
{"ts":1753397940000,"o":118555,"h":118551.3,"l":118510.1,"c":118510.1,"v":232400,"usd":1.9606688}
{"ts":1753398000000,"o":118510.1,"h":118510.1,"l":118459.6,"c":118459.6,"v":63000,"usd":0.53162158}
{"ts":1753398060000,"o":118459.6,"h":118480,"l":118440.1,"c":118445.7,"v":373400,"usd":3.15232264}
{"ts":1753398120000,"o":118445.7,"h":118447.9,"l":118400,"c":118400,"v":117900,"usd":0.99541253}
{"ts":1753398180000,"o":118400,"h":118380.1,"l":118360,"c":118368.4,"v":46900,"usd":0.39624062}
{"ts":1753398240000,"o":118368.4,"h":118440,"l":118368.4,"c":118440,"v":343000,"usd":2.89674536}
{"ts":1753398300000,"o":118440,"h":118451.8,"l":118439.9,"c":118439.9,"v":66300,"usd":0.55975657}
{"ts":1753398360000,"o":118439.9,"h":118491.6,"l":118420.1,"c":118491.6,"v":200500,"usd":1.6927941}
{"ts":1753398420000,"o":118491.6,"h":118583.3,"l":118465,"c":118540.1,"v":335400,"usd":2.8299252}
{"ts":1753398480000,"o":118540.1,"h":118540,"l":118520,"c":118520,"v":23000,"usd":0.19405243}
{"ts":1753398540000,"o":118520,"h":118520,"l":118490,"c":118490.1,"v":101500,"usd":0.85651816}
{"ts":1753398600000,"o":118490.1,"h":118520,"l":118490.1,"c":118520,"v":137500,"usd":1.16038221}
{"ts":1753398660000,"o":118520,"h":118581.2,"l":118520,"c":118581.2,"v":377300,"usd":3.18268659}
{"ts":1753398720000,"o":118581.2,"h":118581.2,"l":118560.8,"c":118572.1,"v":65300,"usd":0.55072699}
{"ts":1753398780000,"o":118572.1,"h":118640,"l":118581.2,"c":118600.1,"v":257600,"usd":2.17179025}
{"ts":1753398840000,"o":118600.1,"h":118612,"l":118550.6,"c":118550.6,"v":290800,"usd":2.45211798}
{"ts":1753398900000,"o":118550.6,"h":118584,"l":118514.4,"c":118522.6,"v":397000,"usd":3.3488253}
{"ts":1753398960000,"o":118522.6,"h":118580,"l":118522.5,"c":118522.5,"v":103700,"usd":0.87473582}
{"ts":1753399020000,"o":118522.5,"h":118578.6,"l":118537.8,"c":118578.6,"v":90300,"usd":0.76168187}
{"ts":1753399080000,"o":118578.6,"h":118615.1,"l":118585,"c":118615.1,"v":103900,"usd":0.87604871}
{"ts":1753399140000,"o":118615.1,"h":118626.6,"l":118550,"c":118550,"v":98300,"usd":0.82868349}
{"ts":1753399200000,"o":118550,"h":118560,"l":118510.1,"c":118560,"v":269900,"usd":2.27711028}
{"ts":1753399260000,"o":118560,"h":118579.9,"l":118520.1,"c":118520.1,"v":63300,"usd":0.53399573}
{"ts":1753399320000,"o":118520.1,"h":118520,"l":118480.1,"c":118503.8,"v":163600,"usd":1.38059775}
{"ts":1753399380000,"o":118503.8,"h":118520,"l":118503.8,"c":118520,"v":20400,"usd":0.17214199}
{"ts":1753399440000,"o":118520,"h":118535.3,"l":118520,"c":118535.2,"v":86000,"usd":0.72556704}
{"ts":1753399500000,"o":118535.2,"h":118563.5,"l":118535.2,"c":118535.2,"v":91600,"usd":0.77276092}
{"ts":1753399560000,"o":118535.2,"h":118553,"l":118499,"c":118499,"v":363600,"usd":3.06758067}
{"ts":1753399620000,"o":118499,"h":118531.8,"l":118480,"c":118480,"v":144600,"usd":1.22011125}
{"ts":1753399680000,"o":118480,"h":118471.1,"l":118400,"c":118436,"v":259000,"usd":2.18692051}
{"ts":1753399740000,"o":118436,"h":118435.9,"l":118390.1,"c":118391.6,"v":179000,"usd":1.51181038}
{"ts":1753399800000,"o":118391.6,"h":118400,"l":118366.3,"c":118400,"v":163600,"usd":1.38196724}
{"ts":1753399860000,"o":118400,"h":118431,"l":118400,"c":118410.5,"v":236700,"usd":1.99867321}
{"ts":1753399920000,"o":118410.5,"h":118410.4,"l":118380.9,"c":118381,"v":93800,"usd":0.79227769}
{"ts":1753399980000,"o":118381,"h":118411,"l":118390,"c":118390.1,"v":103400,"usd":0.87325811}
{"ts":1753400040000,"o":118390.1,"h":118410,"l":118380.1,"c":118410,"v":159900,"usd":1.35060246}
{"ts":1753400100000,"o":118410,"h":118418.3,"l":118380,"c":118380.1,"v":73400,"usd":0.61985569}
{"ts":1753400160000,"o":118380.1,"h":118395.3,"l":118344.2,"c":118395.3,"v":234000,"usd":1.97691573}
{"ts":1753400220000,"o":118395.3,"h":118528.1,"l":118395.3,"c":118528.1,"v":271900,"usd":2.29537039}
{"ts":1753400280000,"o":118528.1,"h":118554.2,"l":118500,"c":118500,"v":100200,"usd":0.84530409}
{"ts":1753400340000,"o":118500,"h":118510.1,"l":118484.9,"c":118484.9,"v":46900,"usd":0.39576517}
{"ts":1753400400000,"o":118484.9,"h":118508.3,"l":118484.9,"c":118504.1,"v":267900,"usd":2.26080696}
{"ts":1753400460000,"o":118504.1,"h":118513.8,"l":118490.1,"c":118490.1,"v":116600,"usd":0.98387454}
{"ts":1753400520000,"o":118490.1,"h":118529.3,"l":118490.1,"c":118505,"v":320000,"usd":2.7000922}
{"ts":1753400580000,"o":118505,"h":118529,"l":118490,"c":118490.1,"v":132700,"usd":1.1196635}
{"ts":1753400640000,"o":118490.1,"h":118579.8,"l":118490.1,"c":118579.8,"v":307400,"usd":2.59329911}
{"ts":1753400700000,"o":118579.8,"h":118579.8,"l":118470.1,"c":118470.1,"v":153700,"usd":1.29705325}
{"ts":1753400760000,"o":118470.1,"h":118520,"l":118483.8,"c":118520,"v":50300,"usd":0.42446213}
{"ts":1753400820000,"o":118520,"h":118548,"l":118530,"c":118530,"v":35100,"usd":0.29610804}
{"ts":1753400880000,"o":118530,"h":118520.1,"l":118482.9,"c":118482.9,"v":183200,"usd":1.5459285}
{"ts":1753400940000,"o":118482.9,"h":118491.7,"l":118430.5,"c":118430.5,"v":188900,"usd":1.59441733}
{"ts":1753401000000,"o":118430.5,"h":118439.9,"l":118395,"c":118406.8,"v":385100,"usd":3.2523374}
{"ts":1753401060000,"o":118406.8,"h":118423.3,"l":118406.7,"c":118423.2,"v":173600,"usd":1.46604526}
{"ts":1753401120000,"o":118423.2,"h":118464.8,"l":118380.1,"c":118464.8,"v":357400,"usd":3.0179458}
{"ts":1753401180000,"o":118464.8,"h":118473,"l":118440.1,"c":118440.1,"v":77900,"usd":0.65763946}
{"ts":1753401240000,"o":118440.1,"h":118456.8,"l":118430.1,"c":118430.1,"v":200700,"usd":1.69441775}
{"ts":1753401300000,"o":118430.1,"h":118472.6,"l":118430,"c":118472.6,"v":150800,"usd":1.27327711}
{"ts":1753401360000,"o":118472.6,"h":118464.2,"l":118430,"c":118459.5,"v":38700,"usd":0.32673079}
{"ts":1753401420000,"o":118459.5,"h":118479.9,"l":118449.2,"c":118449.2,"v":228200,"usd":1.92613971}
{"ts":1753401480000,"o":118449.2,"h":118470.3,"l":118400.1,"c":118423.4,"v":96800,"usd":0.81738339}
{"ts":1753401540000,"o":118423.4,"h":118472.7,"l":118421.1,"c":118463.4,"v":68200,"usd":0.57576904}
{"ts":1753401600000,"o":118463.4,"h":118480,"l":118430.1,"c":118480,"v":121600,"usd":1.02666534}
{"ts":1753401660000,"o":118480,"h":118500,"l":118430.1,"c":118435.7,"v":194500,"usd":1.64166513}
{"ts":1753401720000,"o":118435.7,"h":118511.6,"l":118454.3,"c":118507.4,"v":249900,"usd":2.10932773}
{"ts":1753401780000,"o":118507.4,"h":118520,"l":118497.6,"c":118520,"v":31300,"usd":0.26414038}
{"ts":1753401840000,"o":118520,"h":118620,"l":118529.7,"c":118529.7,"v":495200,"usd":4.17627816}
{"ts":1753401900000,"o":118529.7,"h":118539,"l":118382,"c":118382,"v":215800,"usd":1.82170747}
{"ts":1753401960000,"o":118382,"h":118480,"l":118382.1,"c":118454.5,"v":487000,"usd":4.11265679}
{"ts":1753402020000,"o":118454.5,"h":118472.4,"l":118382.2,"c":118382.2,"v":215500,"usd":1.8193034}
{"ts":1753402080000,"o":118382.2,"h":118382.2,"l":118330.8,"c":118350,"v":433900,"usd":3.66594692}
{"ts":1753402140000,"o":118350,"h":118351.8,"l":118290,"c":118290.1,"v":487900,"usd":4.12354907}
{"ts":1753402200000,"o":118290.1,"h":118339.7,"l":118290,"c":118304,"v":361900,"usd":3.05887379}
{"ts":1753402260000,"o":118304,"h":118315.5,"l":118290.1,"c":118293.6,"v":291100,"usd":2.46067324}
{"ts":1753402320000,"o":118293.6,"h":118293.5,"l":118226.6,"c":118280.1,"v":1580900,"usd":13.36730846}
{"ts":1753402380000,"o":118280.1,"h":118294.8,"l":118237.7,"c":118237.8,"v":394600,"usd":3.33617127}
{"ts":1753402440000,"o":118237.8,"h":118356.9,"l":118205.8,"c":118356.9,"v":680900,"usd":5.75789556}
{"ts":1753402500000,"o":118356.9,"h":118376.3,"l":118320,"c":118340,"v":213600,"usd":1.80480695}
{"ts":1753402560000,"o":118340,"h":118320.1,"l":118272.7,"c":118272.7,"v":7300,"usd":0.0617032}
{"ts":1753402620000,"o":118272.7,"h":118298.2,"l":118260.1,"c":118260.1,"v":106400,"usd":0.89961041}
{"ts":1753402680000,"o":118260.1,"h":118348.2,"l":118260.1,"c":118306.7,"v":349600,"usd":2.95469396}
{"ts":1753402740000,"o":118306.7,"h":118310,"l":118229.5,"c":118229.5,"v":164100,"usd":1.38751519}
{"ts":1753402800000,"o":118229.5,"h":118220,"l":118206,"c":118206.1,"v":37400,"usd":0.31639608}
{"ts":1753402860000,"o":118206.1,"h":118220,"l":118176.8,"c":118219.9,"v":528800,"usd":4.47375089}
{"ts":1753402920000,"o":118219.9,"h":118202.3,"l":118130,"c":118150.3,"v":1684500,"usd":14.25469233}
{"ts":1753402980000,"o":118150.3,"h":118169.6,"l":118126.9,"c":118134.1,"v":184800,"usd":1.56422157}
{"ts":1753403040000,"o":118134.1,"h":118162,"l":118120.1,"c":118162,"v":639400,"usd":5.41242056}
{"ts":1753403100000,"o":118162,"h":118220,"l":118140.1,"c":118153,"v":436300,"usd":3.69228246}
{"ts":1753403160000,"o":118153,"h":118159.3,"l":118091.8,"c":118108.5,"v":800100,"usd":6.77382929}
{"ts":1753403220000,"o":118108.5,"h":118219.8,"l":118094,"c":118202.3,"v":1586700,"usd":13.42627466}
{"ts":1753403280000,"o":118202.3,"h":118219.7,"l":118121.5,"c":118121.5,"v":112500,"usd":0.95189959}
{"ts":1753403340000,"o":118121.5,"h":118150,"l":118121.5,"c":118123.9,"v":302500,"usd":2.5608341}
{"ts":1753403400000,"o":118123.9,"h":118149.8,"l":118100,"c":118100.1,"v":328400,"usd":2.77998257}
{"ts":1753403460000,"o":118100.1,"h":118111.8,"l":118070.6,"c":118095.2,"v":445900,"usd":3.77598853}
{"ts":1753403520000,"o":118095.2,"h":118123.5,"l":118050.7,"c":118070.1,"v":1286500,"usd":10.89543384}
{"ts":1753403580000,"o":118070.1,"h":118075.9,"l":118032,"c":118043.8,"v":137700,"usd":1.16640728}
{"ts":1753403640000,"o":118043.8,"h":118080,"l":118043.8,"c":118050.1,"v":249100,"usd":2.10999507}
{"ts":1753403700000,"o":118050.1,"h":118071.9,"l":118040,"c":118059.9,"v":264200,"usd":2.23791695}
{"ts":1753403760000,"o":118059.9,"h":118040.1,"l":117910.7,"c":117935.4,"v":1189500,"usd":10.08473756}
{"ts":1753403820000,"o":117935.4,"h":117935.4,"l":117876,"c":117901.9,"v":1258300,"usd":10.67313921}
{"ts":1753403880000,"o":117901.9,"h":117947.7,"l":117901.9,"c":117912.1,"v":846800,"usd":7.1817373}
{"ts":1753403940000,"o":117912.1,"h":117912.1,"l":117870.1,"c":117870.1,"v":647400,"usd":5.49177541}
{"ts":1753404000000,"o":117870.1,"h":117875.3,"l":117855,"c":117860.1,"v":684700,"usd":5.80938418}
{"ts":1753404060000,"o":117860.1,"h":117871.9,"l":117796.1,"c":117797.8,"v":376300,"usd":3.19321018}
{"ts":1753404120000,"o":117797.8,"h":117835,"l":117792.5,"c":117792.6,"v":845100,"usd":7.17349709}
{"ts":1753404180000,"o":117792.6,"h":117800.8,"l":117792.5,"c":117800.7,"v":307900,"usd":2.61390187}
{"ts":1753404240000,"o":117800.7,"h":117809,"l":117792.6,"c":117793,"v":399800,"usd":3.39398642}
{"ts":1753404300000,"o":117793,"h":117935.8,"l":117793,"c":117908.3,"v":2264000,"usd":19.2109253}
{"ts":1753404360000,"o":117908.3,"h":117950,"l":117918.7,"c":117950,"v":1158900,"usd":9.8262902}
{"ts":1753404420000,"o":117950,"h":117958.1,"l":117903.5,"c":117903.5,"v":229800,"usd":1.94834068}
{"ts":1753404480000,"o":117903.5,"h":117939.2,"l":117840.1,"c":117874.7,"v":161000,"usd":1.36568192}
{"ts":1753404540000,"o":117874.7,"h":117896.8,"l":117804.1,"c":117830.1,"v":571500,"usd":4.85014128}
{"ts":1753404600000,"o":117830.1,"h":117826.7,"l":117783,"c":117783,"v":660400,"usd":5.60646581}
{"ts":1753404660000,"o":117783,"h":117799.4,"l":117783,"c":117785.9,"v":405400,"usd":3.44180057}
{"ts":1753404720000,"o":117785.9,"h":117832.1,"l":117796.2,"c":117831.2,"v":247700,"usd":2.10246703}
{"ts":1753404780000,"o":117831.2,"h":117808.7,"l":117800.1,"c":117800.1,"v":235700,"usd":2.0008293}
{"ts":1753404840000,"o":117800.1,"h":117800.1,"l":117792.4,"c":117800.1,"v":302500,"usd":2.56796545}
{"ts":1753404900000,"o":117800.1,"h":117832.2,"l":117800.1,"c":117811.6,"v":406700,"usd":3.45222586}
{"ts":1753404960000,"o":117811.6,"h":117840.4,"l":117811.7,"c":117840.4,"v":53300,"usd":0.45237025}
{"ts":1753405020000,"o":117840.4,"h":117847.3,"l":117835.3,"c":117835.3,"v":96000,"usd":0.81464111}
{"ts":1753405080000,"o":117835.3,"h":117848.6,"l":117835.3,"c":117848.6,"v":39800,"usd":0.33775071}
{"ts":1753405140000,"o":117848.6,"h":117848.6,"l":117803.6,"c":117804,"v":689500,"usd":5.85148785}
{"ts":1753405200000,"o":117804,"h":117804,"l":117799.9,"c":117799.9,"v":119300,"usd":1.01273167}
{"ts":1753405260000,"o":117799.9,"h":117799.9,"l":117782.9,"c":117782.9,"v":53900,"usd":0.45756673}
{"ts":1753405320000,"o":117782.9,"h":117791.1,"l":117763.8,"c":117786.9,"v":225200,"usd":1.91205545}
{"ts":1753405380000,"o":117786.9,"h":117820,"l":117796.1,"c":117800.1,"v":153500,"usd":1.30301685}
{"ts":1753405440000,"o":117800.1,"h":117850.1,"l":117790.6,"c":117814.8,"v":10353800,"usd":87.85910098}
{"ts":1753405500000,"o":117814.8,"h":117844.4,"l":117810,"c":117838.4,"v":388700,"usd":3.29903954}
{"ts":1753405560000,"o":117838.4,"h":117852.7,"l":117820,"c":117826.3,"v":194900,"usd":1.65409051}
{"ts":1753405620000,"o":117826.3,"h":117895.4,"l":117826.3,"c":117853.3,"v":537400,"usd":4.5598857}
{"ts":1753405680000,"o":117853.3,"h":117940.1,"l":117846.8,"c":117916.8,"v":695600,"usd":5.90009585}
{"ts":1753405740000,"o":117916.8,"h":117916.8,"l":117810,"c":117839.9,"v":530500,"usd":4.50206518}
{"ts":1753405800000,"o":117839.9,"h":117818,"l":117742,"c":117751.5,"v":592000,"usd":5.02595296}
{"ts":1753405860000,"o":117751.5,"h":117784.3,"l":117751,"c":117751.1,"v":327300,"usd":2.77950909}
{"ts":1753405920000,"o":117751.1,"h":117772.5,"l":117733.4,"c":117733.5,"v":582600,"usd":4.94782052}
{"ts":1753405980000,"o":117733.5,"h":117733.5,"l":117688.7,"c":117709.5,"v":925600,"usd":7.86302506}
{"ts":1753406040000,"o":117709.5,"h":117751.1,"l":117713.3,"c":117714.4,"v":93500,"usd":0.79416808}
{"ts":1753406100000,"o":117714.4,"h":117713.3,"l":117709.4,"c":117709.5,"v":25100,"usd":0.21322994}
{"ts":1753406160000,"o":117709.5,"h":117709.5,"l":117698,"c":117698,"v":460600,"usd":3.91323501}
{"ts":1753406220000,"o":117698,"h":117711.1,"l":117685.4,"c":117690.6,"v":372400,"usd":3.16400521}
{"ts":1753406280000,"o":117690.6,"h":117699.8,"l":117629.7,"c":117629.7,"v":1113600,"usd":9.46488248}
{"ts":1753406340000,"o":117629.7,"h":117629.4,"l":117588.1,"c":117609.8,"v":1332500,"usd":11.33023579}
{"ts":1753406400000,"o":117609.8,"h":117640,"l":117610.1,"c":117639.9,"v":459000,"usd":3.90224745}
{"ts":1753406460000,"o":117639.9,"h":117664.6,"l":117590.1,"c":117597.1,"v":484500,"usd":4.11939971}
{"ts":1753406520000,"o":117597.1,"h":117600,"l":117570,"c":117600,"v":948800,"usd":8.06893026}
{"ts":1753406580000,"o":117600,"h":117605.4,"l":117600,"c":117605.4,"v":412500,"usd":3.50760734}
{"ts":1753406640000,"o":117605.4,"h":117605.3,"l":117540.1,"c":117540.1,"v":730600,"usd":6.21465644}
{"ts":1753406700000,"o":117540.1,"h":117540.1,"l":117528.6,"c":117528.6,"v":372000,"usd":3.16496839}
{"ts":1753406760000,"o":117528.6,"h":117528.6,"l":117450.4,"c":117504.9,"v":1018600,"usd":8.66940152}
{"ts":1753406820000,"o":117504.9,"h":117555.9,"l":117504.9,"c":117537.8,"v":376500,"usd":3.2033905}
{"ts":1753406880000,"o":117537.8,"h":117563.1,"l":117522.7,"c":117522.7,"v":335300,"usd":2.85252679}
{"ts":1753406940000,"o":117522.7,"h":117522.6,"l":117500.1,"c":117507.9,"v":225300,"usd":1.91736907}
{"ts":1753407000000,"o":117507.9,"h":117613.3,"l":117507.9,"c":117582.9,"v":609800,"usd":5.18680785}
{"ts":1753407060000,"o":117582.9,"h":117582.8,"l":117506.6,"c":117506.6,"v":469200,"usd":3.99195177}
{"ts":1753407120000,"o":117506.6,"h":117506.6,"l":117500.1,"c":117500.1,"v":275000,"usd":2.34040964}
{"ts":1753407180000,"o":117500.1,"h":117531.2,"l":117493.5,"c":117493.5,"v":427100,"usd":3.63436597}
{"ts":1753407240000,"o":117493.5,"h":117595.8,"l":117490.1,"c":117595.8,"v":368000,"usd":3.13056402}
{"ts":1753407300000,"o":117595.8,"h":117664.5,"l":117595.8,"c":117664.4,"v":486600,"usd":4.13684569}
{"ts":1753407360000,"o":117664.4,"h":117664.5,"l":117646.1,"c":117664.5,"v":589500,"usd":5.01014972}
{"ts":1753407420000,"o":117664.5,"h":117858,"l":117670,"c":117806.6,"v":830100,"usd":7.04839307}
{"ts":1753407480000,"o":117806.6,"h":117793,"l":117658.1,"c":117710,"v":709500,"usd":6.02630098}
{"ts":1753407540000,"o":117710,"h":117733.4,"l":117663.8,"c":117663.8,"v":328800,"usd":2.79401933}
{"ts":1753407600000,"o":117663.8,"h":117689.5,"l":117666,"c":117670,"v":79200,"usd":0.67303312}
{"ts":1753407660000,"o":117670,"h":117660,"l":117630.1,"c":117647,"v":445900,"usd":3.78998234}
{"ts":1753407720000,"o":117647,"h":117649.9,"l":117635.2,"c":117646.4,"v":26000,"usd":0.2210113}
{"ts":1753407780000,"o":117646.4,"h":117695.8,"l":117640,"c":117686.9,"v":91300,"usd":0.77588992}
{"ts":1753407840000,"o":117686.9,"h":117686.2,"l":117640.2,"c":117646.7,"v":165700,"usd":1.40830563}
{"ts":1753407900000,"o":117646.7,"h":117646.7,"l":117575.2,"c":117579.9,"v":405500,"usd":3.44781488}
{"ts":1753407960000,"o":117579.9,"h":117592.6,"l":117570.1,"c":117586.5,"v":199600,"usd":1.69762611}
{"ts":1753408020000,"o":117586.5,"h":117575,"l":117520,"c":117521,"v":1126100,"usd":9.57960762}
{"ts":1753408080000,"o":117521,"h":117543,"l":117473.6,"c":117517.2,"v":879800,"usd":7.4872387}
{"ts":1753408140000,"o":117517.2,"h":117540,"l":117495.1,"c":117508,"v":482300,"usd":4.10439425}
{"ts":1753408200000,"o":117508,"h":117508.1,"l":117455.1,"c":117459,"v":403500,"usd":3.43500017}
{"ts":1753408260000,"o":117459,"h":117480.4,"l":117420,"c":117420,"v":1525200,"usd":12.98655209}
{"ts":1753408320000,"o":117420,"h":117464.1,"l":117419.9,"c":117419.9,"v":1083000,"usd":9.22297761}
{"ts":1753408380000,"o":117419.9,"h":117426.8,"l":117365.9,"c":117385.7,"v":1324900,"usd":11.28582857}
{"ts":1753408440000,"o":117385.7,"h":117406.2,"l":117380,"c":117406.2,"v":2531000,"usd":21.56234738}
{"ts":1753408500000,"o":117406.2,"h":117474,"l":117385.8,"c":117385.9,"v":924300,"usd":7.87267165}
{"ts":1753408560000,"o":117385.9,"h":117465.9,"l":117370.2,"c":117407.9,"v":824700,"usd":7.02238213}
{"ts":1753408620000,"o":117407.9,"h":117520,"l":117407.9,"c":117520,"v":302200,"usd":2.57232792}
{"ts":1753408680000,"o":117520,"h":117600,"l":117533.7,"c":117600,"v":177600,"usd":1.51063784}
{"ts":1753408740000,"o":117600,"h":117634.2,"l":117571.9,"c":117571.9,"v":513500,"usd":4.36605713}
{"ts":1753408800000,"o":117571.9,"h":117616.9,"l":117500,"c":117500,"v":360400,"usd":3.06491532}
{"ts":1753408860000,"o":117500,"h":117514.4,"l":117462.2,"c":117462.8,"v":3651100,"usd":31.08100834}
{"ts":1753408920000,"o":117462.8,"h":117473,"l":117440,"c":117470.9,"v":838000,"usd":7.13463218}
{"ts":1753408980000,"o":117470.9,"h":117471.6,"l":117440.1,"c":117456.2,"v":497300,"usd":4.23398515}
{"ts":1753409040000,"o":117456.2,"h":117456.2,"l":117410.1,"c":117440,"v":581200,"usd":4.94890615}
{"ts":1753409100000,"o":117440,"h":117430.1,"l":117394.2,"c":117394.4,"v":218800,"usd":1.8634251}
{"ts":1753409160000,"o":117394.4,"h":117415.6,"l":117384.4,"c":117400,"v":544200,"usd":4.63517993}
{"ts":1753409220000,"o":117400,"h":117455.9,"l":117366.2,"c":117366.3,"v":1059900,"usd":9.02794301}
{"ts":1753409280000,"o":117366.3,"h":117430,"l":117351.5,"c":117430,"v":744000,"usd":6.33915044}
{"ts":1753409340000,"o":117430,"h":117415,"l":117346.8,"c":117346.8,"v":521700,"usd":4.44523904}
{"ts":1753409400000,"o":117346.8,"h":117370,"l":117280.3,"c":117338.5,"v":2384700,"usd":20.32504743}
{"ts":1753409460000,"o":117338.5,"h":117343.6,"l":117297.9,"c":117298,"v":44100,"usd":0.37590439}
{"ts":1753409520000,"o":117298,"h":117338,"l":117298,"c":117304.4,"v":337700,"usd":2.87862946}
{"ts":1753409580000,"o":117304.4,"h":117304.3,"l":117246.9,"c":117254.9,"v":477000,"usd":4.06770291}
{"ts":1753409640000,"o":117254.9,"h":117316,"l":117238.9,"c":117316,"v":202900,"usd":1.73042605}
{"ts":1753409700000,"o":117316,"h":117435.7,"l":117316,"c":117328.3,"v":589800,"usd":5.02444297}
{"ts":1753409760000,"o":117328.3,"h":117332.1,"l":117270.1,"c":117300.5,"v":493100,"usd":4.20375455}
{"ts":1753409820000,"o":117300.5,"h":117291.2,"l":117260.1,"c":117268.8,"v":429700,"usd":3.66420498}
{"ts":1753409880000,"o":117268.8,"h":117365.2,"l":117300,"c":117300.1,"v":585900,"usd":4.99317202}
{"ts":1753409940000,"o":117300.1,"h":117300,"l":117279.8,"c":117287.5,"v":264900,"usd":2.25856579}
{"ts":1753410000000,"o":117287.5,"h":117361,"l":117280.1,"c":117309.9,"v":641400,"usd":5.46752531}
{"ts":1753410060000,"o":117309.9,"h":117319.8,"l":117302.3,"c":117319.8,"v":296300,"usd":2.52588825}
{"ts":1753410120000,"o":117319.8,"h":117372.9,"l":117310.1,"c":117310.1,"v":335900,"usd":2.86278151}
{"ts":1753410180000,"o":117310.1,"h":117310.1,"l":117290.1,"c":117300.1,"v":191100,"usd":1.62911808}
{"ts":1753410240000,"o":117300.1,"h":117317.3,"l":117300.1,"c":117317.3,"v":292200,"usd":2.4910132}
{"ts":1753410300000,"o":117317.3,"h":117310.7,"l":117290.1,"c":117299.3,"v":77000,"usd":0.65646883}
{"ts":1753410360000,"o":117299.3,"h":117290,"l":117237.1,"c":117237.1,"v":82900,"usd":0.70702313}
{"ts":1753410420000,"o":117237.1,"h":117274.4,"l":117237.1,"c":117238.9,"v":248300,"usd":2.11791201}
{"ts":1753410480000,"o":117238.9,"h":117239,"l":117239,"c":117239,"v":59600,"usd":0.50836416}
{"ts":1753410540000,"o":117239,"h":117239,"l":117238.9,"c":117238.9,"v":200,"usd":0.00170592}
{"ts":1753410600000,"o":117238.9,"h":117239,"l":117238.9,"c":117239,"v":455200,"usd":3.88267392}
{"ts":1753410660000,"o":117239,"h":117274.4,"l":117194.8,"c":117214.2,"v":1396200,"usd":11.90998451}
{"ts":1753410720000,"o":117214.2,"h":117220,"l":117183.1,"c":117200.2,"v":776800,"usd":6.62836487}
{"ts":1753410780000,"o":117200.2,"h":117200.1,"l":117169.3,"c":117187.8,"v":154700,"usd":1.32017911}
{"ts":1753410840000,"o":117187.8,"h":117200,"l":117156.9,"c":117199.9,"v":173300,"usd":1.47909116}
{"ts":1753410900000,"o":117199.9,"h":117191.8,"l":117160.1,"c":117160.1,"v":30900,"usd":0.26368102}
{"ts":1753410960000,"o":117160.1,"h":117161.7,"l":117099,"c":117117,"v":1090300,"usd":9.30933675}
{"ts":1753411020000,"o":117117,"h":117141.5,"l":117055,"c":117067.8,"v":1870800,"usd":15.97710028}
{"ts":1753411080000,"o":117067.8,"h":117089.5,"l":117016.5,"c":117040,"v":2594300,"usd":22.1635079}
{"ts":1753411140000,"o":117040,"h":117030,"l":116893.5,"c":116949.3,"v":1739400,"usd":14.87345171}
{"ts":1753411200000,"o":116949.3,"h":116985.2,"l":116902.4,"c":116902.5,"v":1247600,"usd":10.66880503}
{"ts":1753411260000,"o":116902.5,"h":116904.9,"l":116869.8,"c":116887.4,"v":327100,"usd":2.79855041}
{"ts":1753411320000,"o":116887.4,"h":116887.9,"l":116819.5,"c":116840.3,"v":682600,"usd":5.84166373}
{"ts":1753411380000,"o":116840.3,"h":116935.4,"l":116773.1,"c":116935.4,"v":1301600,"usd":11.13974482}
{"ts":1753411440000,"o":116935.4,"h":116939.2,"l":116740.1,"c":116740.1,"v":2002300,"usd":17.13718783}
{"ts":1753411500000,"o":116740.1,"h":116761.3,"l":116700.3,"c":116737,"v":1675900,"usd":14.35807236}
{"ts":1753411560000,"o":116737,"h":116740.5,"l":116623.2,"c":116739,"v":1967900,"usd":16.8663309}
{"ts":1753411620000,"o":116739,"h":116749.5,"l":116641,"c":116641,"v":629100,"usd":5.39001709}
{"ts":1753411680000,"o":116641,"h":116655.7,"l":116555,"c":116581.7,"v":2090400,"usd":17.92842084}
{"ts":1753411740000,"o":116581.7,"h":116699.9,"l":116562.4,"c":116684,"v":1824500,"usd":15.64584233}
{"ts":1753411800000,"o":116684,"h":116889.9,"l":116684,"c":116859.9,"v":2093900,"usd":17.92640961}
{"ts":1753411860000,"o":116859.9,"h":116852,"l":116760.2,"c":116772.4,"v":724000,"usd":6.19931634}
{"ts":1753411920000,"o":116772.4,"h":116843,"l":116720.1,"c":116720.1,"v":629800,"usd":5.39300002}
{"ts":1753411980000,"o":116720.1,"h":116751.3,"l":116633,"c":116642.3,"v":308700,"usd":2.64554821}
{"ts":1753412040000,"o":116642.3,"h":116767.9,"l":116641.2,"c":116646.9,"v":1077400,"usd":9.23287581}
{"ts":1753412100000,"o":116646.9,"h":116798.7,"l":116656.5,"c":116798.7,"v":267800,"usd":2.29438924}
{"ts":1753412160000,"o":116798.7,"h":116798.7,"l":116707.2,"c":116740.4,"v":241100,"usd":2.06551166}
{"ts":1753412220000,"o":116740.4,"h":116759.9,"l":116683.8,"c":116758.2,"v":726700,"usd":6.22608925}
{"ts":1753412280000,"o":116758.2,"h":116725.9,"l":116571.8,"c":116574.3,"v":906600,"usd":7.77311056}
{"ts":1753412340000,"o":116574.3,"h":116603.2,"l":116527.6,"c":116562.3,"v":1470600,"usd":12.61753219}
{"ts":1753412400000,"o":116562.3,"h":116600.1,"l":116444.1,"c":116444.1,"v":1415400,"usd":12.14780897}
{"ts":1753412460000,"o":116444.1,"h":116490,"l":116376.7,"c":116404.5,"v":1704300,"usd":14.63920812}
{"ts":1753412520000,"o":116404.5,"h":116417.1,"l":116358,"c":116358.1,"v":604200,"usd":5.19145307}
{"ts":1753412580000,"o":116358.1,"h":116378,"l":116300,"c":116364.9,"v":683000,"usd":5.87103567}
{"ts":1753412640000,"o":116364.9,"h":116472.8,"l":116327.5,"c":116419.9,"v":528300,"usd":4.53882254}
{"ts":1753412700000,"o":116419.9,"h":116423,"l":116143.9,"c":116158.3,"v":5536500,"usd":47.62552814}
{"ts":1753412760000,"o":116158.3,"h":116254,"l":116121.6,"c":116137.8,"v":1236600,"usd":10.64382055}
{"ts":1753412820000,"o":116137.8,"h":116382.6,"l":115912.3,"c":116352.1,"v":6480200,"usd":55.84154841}
{"ts":1753412880000,"o":116352.1,"h":116502.1,"l":116330.1,"c":116470.1,"v":2329400,"usd":20.00256738}
{"ts":1753412940000,"o":116470.1,"h":116519.9,"l":116451,"c":116470,"v":1348100,"usd":11.57192174}
{"ts":1753413000000,"o":116470,"h":116563.8,"l":116466.8,"c":116481.8,"v":513100,"usd":4.40357762}
{"ts":1753413060000,"o":116481.8,"h":116470,"l":116310.1,"c":116422,"v":871500,"usd":7.48871154}
{"ts":1753413120000,"o":116422,"h":116459.9,"l":116319.9,"c":116400.1,"v":633300,"usd":5.44022373}
{"ts":1753413180000,"o":116400.1,"h":116413.9,"l":116277.5,"c":116277.5,"v":908200,"usd":7.80797296}
{"ts":1753413240000,"o":116277.5,"h":116313.3,"l":116171.8,"c":116278.3,"v":1863400,"usd":16.02903692}
{"ts":1753413300000,"o":116278.3,"h":116368.6,"l":116290,"c":116320.1,"v":553600,"usd":4.75915105}
{"ts":1753413360000,"o":116320.1,"h":116330,"l":116162,"c":116180,"v":527300,"usd":4.53733364}
{"ts":1753413420000,"o":116180,"h":116179.4,"l":116100.1,"c":116120.4,"v":883100,"usd":7.60415609}
{"ts":1753413480000,"o":116120.4,"h":116120.5,"l":115942,"c":115981.3,"v":1600300,"usd":13.7964761}
{"ts":1753413540000,"o":115981.3,"h":116131.7,"l":115976.8,"c":116076.9,"v":601200,"usd":5.1803456}
{"ts":1753413600000,"o":116076.9,"h":116055.8,"l":115968.4,"c":116008.9,"v":1594600,"usd":13.74447624}
{"ts":1753413660000,"o":116008.9,"h":116153.3,"l":116009,"c":116143.2,"v":1072000,"usd":9.23316834}
{"ts":1753413720000,"o":116143.2,"h":116274.4,"l":116148.7,"c":116272.2,"v":1818100,"usd":15.64910473}
{"ts":1753413780000,"o":116272.2,"h":116383.5,"l":116243.6,"c":116250.6,"v":1101900,"usd":9.47055533}
{"ts":1753413840000,"o":116250.6,"h":116283.7,"l":116165.1,"c":116175.1,"v":2618400,"usd":22.52559188}
{"ts":1753413900000,"o":116175.1,"h":116210,"l":116131.9,"c":116131.9,"v":153100,"usd":1.31787968}
{"ts":1753413960000,"o":116131.9,"h":116239.7,"l":116109,"c":116206.5,"v":11176300,"usd":96.19412256}
{"ts":1753414020000,"o":116206.5,"h":116206.4,"l":116130.1,"c":116180,"v":842000,"usd":7.24825827}
{"ts":1753414080000,"o":116180,"h":116232.5,"l":116138.2,"c":116208.3,"v":743600,"usd":6.39992306}
{"ts":1753414140000,"o":116208.3,"h":116231.9,"l":116130.1,"c":116130.1,"v":874600,"usd":7.52716688}
{"ts":1753414200000,"o":116130.1,"h":116176.7,"l":116120.1,"c":116164.3,"v":383300,"usd":3.30037418}
{"ts":1753414260000,"o":116164.3,"h":116160,"l":115697.7,"c":115753.6,"v":7017600,"usd":60.56251049}
{"ts":1753414320000,"o":115753.6,"h":115861.5,"l":115700.1,"c":115741.4,"v":1656200,"usd":14.30720681}
{"ts":1753414380000,"o":115741.4,"h":115789.8,"l":115536.5,"c":115561.5,"v":3077500,"usd":26.61271745}
{"ts":1753414440000,"o":115561.5,"h":115613.5,"l":115411.5,"c":115500,"v":9415700,"usd":81.55735059}
{"ts":1753414500000,"o":115500,"h":115700,"l":115464,"c":115632.7,"v":1968100,"usd":17.02574787}
{"ts":1753414560000,"o":115632.7,"h":115620.5,"l":115442.9,"c":115467.7,"v":592800,"usd":5.12908861}
{"ts":1753414620000,"o":115467.7,"h":115527.3,"l":115434.2,"c":115436.5,"v":399500,"usd":3.46017655}
{"ts":1753414680000,"o":115436.5,"h":115544.4,"l":115434.2,"c":115487.3,"v":491300,"usd":4.25410702}
{"ts":1753414740000,"o":115487.3,"h":115499.9,"l":115451.6,"c":115486.8,"v":599300,"usd":5.18958359}
{"ts":1753414800000,"o":115486.8,"h":115519.9,"l":115438.8,"c":115502.7,"v":1326300,"usd":11.48431982}
{"ts":1753414860000,"o":115502.7,"h":115542.8,"l":115449.5,"c":115450.1,"v":548600,"usd":4.75099615}
{"ts":1753414920000,"o":115450.1,"h":115496.4,"l":115451.5,"c":115477.3,"v":456000,"usd":3.94878262}
{"ts":1753414980000,"o":115477.3,"h":115584.4,"l":115477.4,"c":115485,"v":589700,"usd":5.1032014}
{"ts":1753415040000,"o":115485,"h":115520.7,"l":115451.6,"c":115454.9,"v":1094400,"usd":9.47705488}
{"ts":1753415100000,"o":115454.9,"h":115504.4,"l":115435.6,"c":115490.1,"v":515800,"usd":4.46727163}
{"ts":1753415160000,"o":115490.1,"h":115549.5,"l":115408.6,"c":115549.5,"v":506300,"usd":4.38578855}
{"ts":1753415220000,"o":115549.5,"h":115688.3,"l":115485.6,"c":115619.9,"v":1198800,"usd":10.3727432}
{"ts":1753415280000,"o":115619.9,"h":115700,"l":115577.2,"c":115673,"v":780800,"usd":6.75086358}
{"ts":1753415340000,"o":115673,"h":115770.8,"l":115650,"c":115650,"v":1050700,"usd":9.08129771}
{"ts":1753415400000,"o":115650,"h":115770.7,"l":115600.1,"c":115749.9,"v":363700,"usd":3.14477407}
{"ts":1753415460000,"o":115749.9,"h":115764.3,"l":115512.9,"c":115553,"v":1597800,"usd":13.82122285}
{"ts":1753415520000,"o":115553,"h":115610.8,"l":115468.8,"c":115499.7,"v":650800,"usd":5.63236756}
{"ts":1753415580000,"o":115499.7,"h":115556.1,"l":115496.3,"c":115501.1,"v":511400,"usd":4.42688883}
{"ts":1753415640000,"o":115501.1,"h":115544.3,"l":115465.4,"c":115465.4,"v":483800,"usd":4.18877707}
{"ts":1753415700000,"o":115465.4,"h":115523.3,"l":115460.2,"c":115499.5,"v":506500,"usd":4.38533704}
{"ts":1753415760000,"o":115499.5,"h":115502.9,"l":115460.1,"c":115500,"v":116000,"usd":1.00445672}
{"ts":1753415820000,"o":115500,"h":115519.8,"l":115480,"c":115496.1,"v":209300,"usd":1.8121211}
{"ts":1753415880000,"o":115496.1,"h":115496.1,"l":115454.9,"c":115471.6,"v":192200,"usd":1.66453301}
{"ts":1753415940000,"o":115471.6,"h":115482.6,"l":115470.1,"c":115471.1,"v":186200,"usd":1.61242829}
{"ts":1753416000000,"o":115471.1,"h":115553.7,"l":115471,"c":115484.8,"v":922600,"usd":7.98726991}
{"ts":1753416060000,"o":115484.8,"h":115523.5,"l":115474.1,"c":115496.9,"v":1819600,"usd":15.75615391}
{"ts":1753416120000,"o":115496.9,"h":115554.7,"l":115490.3,"c":115520,"v":1163700,"usd":10.07399942}
{"ts":1753416180000,"o":115520,"h":115514.7,"l":115361.1,"c":115514.7,"v":5625000,"usd":48.74912135}
{"ts":1753416240000,"o":115514.7,"h":115649.9,"l":115434.6,"c":115574.3,"v":2321400,"usd":20.08881614}
{"ts":1753416300000,"o":115574.3,"h":115600.8,"l":115388,"c":115393.4,"v":781900,"usd":6.76922535}
{"ts":1753416360000,"o":115393.4,"h":115460.4,"l":115397.1,"c":115407.3,"v":112400,"usd":0.97379264}
{"ts":1753416420000,"o":115407.3,"h":115439.2,"l":115391,"c":115402.7,"v":298100,"usd":2.58308101}
{"ts":1753416480000,"o":115402.7,"h":115437.3,"l":115375,"c":115375,"v":158100,"usd":1.37001031}
{"ts":1753416540000,"o":115375,"h":115400,"l":115307.6,"c":115322.7,"v":1531000,"usd":13.27290771}
{"ts":1753416600000,"o":115322.7,"h":115370,"l":115279.3,"c":115291.8,"v":2496400,"usd":21.6482992}
{"ts":1753416660000,"o":115291.8,"h":115420,"l":115232.6,"c":115420,"v":2670000,"usd":23.15831056}
{"ts":1753416720000,"o":115420,"h":115612.7,"l":115362,"c":115362.1,"v":940600,"usd":8.14271584}
{"ts":1753416780000,"o":115362.1,"h":115421.8,"l":115320.1,"c":115340.9,"v":589000,"usd":5.10650425}
{"ts":1753416840000,"o":115340.9,"h":115426.8,"l":115307.6,"c":115345,"v":670000,"usd":5.80753441}
{"ts":1753416900000,"o":115345,"h":115388.6,"l":115300.3,"c":115345.1,"v":1189600,"usd":10.31465044}
{"ts":1753416960000,"o":115345.1,"h":115340.4,"l":115290.1,"c":115305.5,"v":407300,"usd":3.532069}
{"ts":1753417020000,"o":115305.5,"h":115396.1,"l":115272.9,"c":115396.1,"v":844000,"usd":7.31782272}
{"ts":1753417080000,"o":115396.1,"h":115435.5,"l":115360.1,"c":115379.9,"v":502000,"usd":4.35064773}
{"ts":1753417140000,"o":115379.9,"h":115399.9,"l":115340.1,"c":115349.8,"v":273500,"usd":2.37076423}
{"ts":1753417200000,"o":115349.8,"h":115361.3,"l":115280,"c":115320.9,"v":251600,"usd":2.18224755}
{"ts":1753417260000,"o":115320.9,"h":115439.9,"l":115321,"c":115338,"v":518500,"usd":4.49382789}
{"ts":1753417320000,"o":115338,"h":115328.7,"l":115250.2,"c":115279,"v":1243400,"usd":10.78660344}
{"ts":1753417380000,"o":115279,"h":115323.2,"l":115256.1,"c":115256.1,"v":213700,"usd":1.85370133}
{"ts":1753417440000,"o":115256.1,"h":115274.4,"l":115205.3,"c":115241.9,"v":746000,"usd":6.47353007}
{"ts":1753417500000,"o":115241.9,"h":115279.9,"l":115215.6,"c":115261.7,"v":317600,"usd":2.75611029}
{"ts":1753417560000,"o":115261.7,"h":115266,"l":115221.8,"c":115251.8,"v":152200,"usd":1.32073106}
{"ts":1753417620000,"o":115251.8,"h":115267.4,"l":115210,"c":115237.6,"v":391400,"usd":3.39657816}
{"ts":1753417680000,"o":115237.6,"h":115259.9,"l":115226.3,"c":115259.8,"v":624000,"usd":5.41507732}
{"ts":1753417740000,"o":115259.8,"h":115494.1,"l":115259.9,"c":115494.1,"v":1386200,"usd":12.00997178}
{"ts":1753417800000,"o":115494.1,"h":115494.2,"l":115373.6,"c":115431.7,"v":347000,"usd":3.00629743}
{"ts":1753417860000,"o":115431.7,"h":115619.9,"l":115420.1,"c":115619.9,"v":1290500,"usd":11.16279522}
{"ts":1753417920000,"o":115619.9,"h":115699.9,"l":115620,"c":115667.3,"v":1289000,"usd":11.14380597}
{"ts":1753417980000,"o":115667.3,"h":115717.2,"l":115640.5,"c":115690,"v":983400,"usd":8.50100033}
{"ts":1753418040000,"o":115690,"h":115778.9,"l":115685,"c":115740,"v":720600,"usd":6.22686565}
{"ts":1753418100000,"o":115740,"h":115756.1,"l":115720.1,"c":115752.8,"v":259700,"usd":2.24401628}
{"ts":1753418160000,"o":115752.8,"h":115828.4,"l":115693.4,"c":115828.4,"v":330100,"usd":2.85248214}
{"ts":1753418220000,"o":115828.4,"h":115944.9,"l":115804.1,"c":115877.1,"v":476100,"usd":4.1089362}
{"ts":1753418280000,"o":115877.1,"h":115965.4,"l":115846.8,"c":115965.3,"v":546800,"usd":4.71828182}
{"ts":1753418340000,"o":115965.3,"h":115983,"l":115938.1,"c":115967.6,"v":744400,"usd":6.41947174}
{"ts":1753418400000,"o":115967.6,"h":116054.7,"l":115949.5,"c":116040.3,"v":847000,"usd":7.30180599}
{"ts":1753418460000,"o":116040.3,"h":116049.5,"l":115952.2,"c":115955.5,"v":340400,"usd":2.93478999}
{"ts":1753418520000,"o":115955.5,"h":115980,"l":115910.1,"c":115964.2,"v":622200,"usd":5.36643104}
{"ts":1753418580000,"o":115964.2,"h":116027,"l":115963,"c":115963,"v":267500,"usd":2.30596835}
{"ts":1753418640000,"o":115963,"h":115986.1,"l":115825.9,"c":115896.4,"v":1438600,"usd":12.41094782}
{"ts":1753418700000,"o":115896.4,"h":115888.2,"l":115785,"c":115810,"v":484700,"usd":4.18505493}
{"ts":1753418760000,"o":115810,"h":115994.5,"l":115811.3,"c":115991,"v":584700,"usd":5.04359372}
{"ts":1753418820000,"o":115991,"h":116029.3,"l":115940.1,"c":116014.7,"v":863000,"usd":7.44139752}
{"ts":1753418880000,"o":116014.7,"h":116049,"l":116000.1,"c":116030.3,"v":722700,"usd":6.22936495}
{"ts":1753418940000,"o":116030.3,"h":116118.3,"l":116024.5,"c":116114.9,"v":1133900,"usd":9.77011009}
{"ts":1753419000000,"o":116114.9,"h":116180,"l":116097.4,"c":116155.7,"v":341500,"usd":2.94050631}
{"ts":1753419060000,"o":116155.7,"h":116177,"l":115962.1,"c":115983.1,"v":736100,"usd":6.34132786}
{"ts":1753419120000,"o":115983.1,"h":116024.1,"l":115926.5,"c":116024.1,"v":480400,"usd":4.14319449}
{"ts":1753419180000,"o":116024.1,"h":116108,"l":115986.9,"c":115986.9,"v":454000,"usd":3.91215068}
{"ts":1753419240000,"o":115986.9,"h":115986.9,"l":115873.4,"c":115908.1,"v":1397900,"usd":12.05917755}
{"ts":1753419300000,"o":115908.1,"h":116013.9,"l":115891.8,"c":116013.9,"v":1032400,"usd":8.90508285}
{"ts":1753419360000,"o":116013.9,"h":116050,"l":115993.2,"c":116050,"v":107300,"usd":0.92490155}
{"ts":1753419420000,"o":116050,"h":116080,"l":116041.6,"c":116045.4,"v":159600,"usd":1.37518327}
{"ts":1753419480000,"o":116045.4,"h":116146.5,"l":116045.4,"c":116104.1,"v":586900,"usd":5.05546331}
{"ts":1753419540000,"o":116104.1,"h":116205.9,"l":116104.2,"c":116205.9,"v":275600,"usd":2.37263737}
{"ts":1753419600000,"o":116205.9,"h":116219.9,"l":116171.9,"c":116180,"v":403500,"usd":3.4727306}
{"ts":1753419660000,"o":116180,"h":116170,"l":116017.9,"c":116017.9,"v":423000,"usd":3.6423217}
{"ts":1753419720000,"o":116017.9,"h":116037,"l":115980,"c":115983.4,"v":713200,"usd":6.14820398}
{"ts":1753419780000,"o":115983.4,"h":116049.9,"l":115920.1,"c":116046.4,"v":630300,"usd":5.43455618}
{"ts":1753419840000,"o":116046.4,"h":116109.9,"l":116013,"c":116035.1,"v":577900,"usd":4.97960917}
{"ts":1753419900000,"o":116035.1,"h":116103.7,"l":116035.1,"c":116064.5,"v":457700,"usd":3.94343574}
{"ts":1753419960000,"o":116064.5,"h":116064.5,"l":115929,"c":115949.4,"v":439400,"usd":3.78821938}
{"ts":1753420020000,"o":115949.4,"h":115981.9,"l":115920,"c":115960,"v":489100,"usd":4.21857091}
{"ts":1753420080000,"o":115960,"h":115950,"l":115800.2,"c":115800.2,"v":236500,"usd":2.04099032}
{"ts":1753420140000,"o":115800.2,"h":115819.2,"l":115710,"c":115729.6,"v":677200,"usd":5.85008589}
{"ts":1753420200000,"o":115729.6,"h":115716.2,"l":115560.2,"c":115642.2,"v":1156800,"usd":10.0067257}
{"ts":1753420260000,"o":115642.2,"h":115800,"l":115623.8,"c":115767.7,"v":423800,"usd":3.66167453}
{"ts":1753420320000,"o":115767.7,"h":115780,"l":115640,"c":115640,"v":588300,"usd":5.08544617}
{"ts":1753420380000,"o":115640,"h":115687.2,"l":115630,"c":115650,"v":247600,"usd":2.14085507}
{"ts":1753420440000,"o":115650,"h":115669.4,"l":115520,"c":115520,"v":818700,"usd":7.08444921}
{"ts":1753420500000,"o":115520,"h":115510.1,"l":115360.1,"c":115445.4,"v":959900,"usd":8.31528031}
{"ts":1753420560000,"o":115445.4,"h":115541.8,"l":115410.1,"c":115538.8,"v":675900,"usd":5.85446328}
{"ts":1753420620000,"o":115538.8,"h":115632.8,"l":115505,"c":115632.8,"v":520700,"usd":4.5055708}
{"ts":1753420680000,"o":115632.8,"h":115685,"l":115619.8,"c":115675.9,"v":283100,"usd":2.44789339}
{"ts":1753420740000,"o":115675.9,"h":115777.2,"l":115667.9,"c":115760.7,"v":267700,"usd":2.31331882}
{"ts":1753420800000,"o":115760.7,"h":115896.8,"l":115760.7,"c":115875.6,"v":347800,"usd":3.00248904}
{"ts":1753420860000,"o":115875.6,"h":115900,"l":115850.1,"c":115870.5,"v":264400,"usd":2.28158878}
{"ts":1753420920000,"o":115870.5,"h":115860,"l":115740.7,"c":115799.9,"v":464500,"usd":4.01201185}
{"ts":1753420980000,"o":115799.9,"h":115808.6,"l":115743,"c":115787.4,"v":359900,"usd":3.10862633}
{"ts":1753421040000,"o":115787.4,"h":115853.3,"l":115770.2,"c":115830,"v":458100,"usd":3.95444098}
{"ts":1753421100000,"o":115830,"h":115830.6,"l":115762.8,"c":115762.8,"v":96900,"usd":0.83677028}
{"ts":1753421160000,"o":115762.8,"h":115801.2,"l":115740.2,"c":115776.6,"v":518200,"usd":4.47613603}
{"ts":1753421220000,"o":115776.6,"h":115845,"l":115765.8,"c":115822.7,"v":309500,"usd":2.6725968}
{"ts":1753421280000,"o":115822.7,"h":115860,"l":115740,"c":115746,"v":954500,"usd":8.24366203}
{"ts":1753421340000,"o":115746,"h":115740,"l":115732.7,"c":115740,"v":69400,"usd":0.59964319}
{"ts":1753421400000,"o":115740,"h":115762.8,"l":115710,"c":115710,"v":246800,"usd":2.13245807}
{"ts":1753421460000,"o":115710,"h":115700,"l":115630.9,"c":115630.9,"v":479100,"usd":4.14169297}
{"ts":1753421520000,"o":115630.9,"h":115680.3,"l":115620.1,"c":115623.5,"v":134500,"usd":1.16308055}
{"ts":1753421580000,"o":115623.5,"h":115674.9,"l":115600.2,"c":115635.5,"v":524700,"usd":4.5376633}
{"ts":1753421640000,"o":115635.5,"h":115635.4,"l":115619.5,"c":115619.5,"v":249900,"usd":2.16136174}
{"ts":1753421700000,"o":115619.5,"h":115644.6,"l":115610.2,"c":115610.2,"v":261800,"usd":2.26418266}
{"ts":1753421760000,"o":115610.2,"h":115636.3,"l":115616.2,"c":115620,"v":34100,"usd":0.2949187}
{"ts":1753421820000,"o":115620,"h":115715.7,"l":115616.1,"c":115659.6,"v":502400,"usd":4.34355083}
{"ts":1753421880000,"o":115659.6,"h":115660,"l":115640,"c":115650.1,"v":152800,"usd":1.32129004}
{"ts":1753421940000,"o":115650.1,"h":115744.4,"l":115642.2,"c":115700.1,"v":223800,"usd":1.934512}
{"ts":1753422000000,"o":115700.1,"h":115711.2,"l":115614.3,"c":115634.5,"v":322800,"usd":2.79092918}
{"ts":1753422060000,"o":115634.5,"h":115647.1,"l":115577.1,"c":115587,"v":484000,"usd":4.18626215}
{"ts":1753422120000,"o":115587,"h":115651.3,"l":115590.1,"c":115629.6,"v":492700,"usd":4.2619609}
{"ts":1753422180000,"o":115629.6,"h":115639.5,"l":115620,"c":115620.1,"v":29000,"usd":0.25079554}
{"ts":1753422240000,"o":115620.1,"h":115720,"l":115620,"c":115720,"v":352500,"usd":3.04764935}
{"ts":1753422300000,"o":115720,"h":115779.8,"l":115703.3,"c":115756.5,"v":310400,"usd":2.68135132}
{"ts":1753422360000,"o":115756.5,"h":115767.5,"l":115661,"c":115661,"v":310900,"usd":2.68646431}
{"ts":1753422420000,"o":115661,"h":115661.9,"l":115620.1,"c":115620.1,"v":176200,"usd":1.52358844}
{"ts":1753422480000,"o":115620.1,"h":115627.9,"l":115534.2,"c":115558.3,"v":253000,"usd":2.18917411}
{"ts":1753422540000,"o":115558.3,"h":115558.3,"l":115530.1,"c":115540.1,"v":59900,"usd":0.51841724}
{"ts":1753422600000,"o":115540.1,"h":115555.9,"l":115506.6,"c":115523.7,"v":243300,"usd":2.10598543}
{"ts":1753422660000,"o":115523.7,"h":115556.2,"l":115509,"c":115542.8,"v":596800,"usd":5.16587097}
{"ts":1753422720000,"o":115542.8,"h":115586.4,"l":115540.3,"c":115557.6,"v":272500,"usd":2.35836384}
{"ts":1753422780000,"o":115557.6,"h":115619.8,"l":115550.1,"c":115587.8,"v":280500,"usd":2.42714948}
{"ts":1753422840000,"o":115587.8,"h":115627,"l":115574.8,"c":115575.4,"v":280600,"usd":2.42734458}
{"ts":1753422900000,"o":115575.4,"h":115581.1,"l":115574.6,"c":115574.6,"v":1900,"usd":0.01643866}
{"ts":1753422960000,"o":115574.6,"h":115624.4,"l":115574.6,"c":115617.7,"v":111900,"usd":0.96794886}
{"ts":1753423020000,"o":115617.7,"h":115624.5,"l":115571.9,"c":115571.9,"v":53200,"usd":0.46024822}
{"ts":1753423080000,"o":115571.9,"h":115660,"l":115570.1,"c":115610,"v":176100,"usd":1.52317708}
{"ts":1753423140000,"o":115610,"h":115698.2,"l":115599.6,"c":115681.4,"v":107100,"usd":0.92599318}
{"ts":1753423200000,"o":115681.4,"h":115673.3,"l":115620.1,"c":115620.1,"v":39400,"usd":0.34063843}
{"ts":1753423260000,"o":115620.1,"h":115620,"l":115589.6,"c":115589.6,"v":48000,"usd":0.41526035}
{"ts":1753423320000,"o":115589.6,"h":115622.9,"l":115580,"c":115615.2,"v":57600,"usd":0.49826173}
{"ts":1753423380000,"o":115615.2,"h":115641,"l":115591.5,"c":115591.5,"v":410800,"usd":3.55331548}
{"ts":1753423440000,"o":115591.5,"h":115617.4,"l":115582.7,"c":115617.4,"v":271000,"usd":2.34463688}
{"ts":1753423500000,"o":115617.4,"h":115617.4,"l":115500.1,"c":115500.1,"v":381000,"usd":3.2970167}
{"ts":1753423560000,"o":115500.1,"h":115500,"l":115445.6,"c":115445.7,"v":164200,"usd":1.42177119}
{"ts":1753423620000,"o":115445.7,"h":115445.7,"l":115368.2,"c":115392.2,"v":461400,"usd":3.99780341}
{"ts":1753423680000,"o":115392.2,"h":115468.1,"l":115392.3,"c":115435.9,"v":930200,"usd":8.05883465}
{"ts":1753423740000,"o":115435.9,"h":115468.1,"l":115410.8,"c":115430,"v":281000,"usd":2.43407064}
{"ts":1753423800000,"o":115430,"h":115485,"l":115430,"c":115464.1,"v":847000,"usd":7.33589271}
{"ts":1753423860000,"o":115464.1,"h":115500,"l":115457,"c":115457,"v":494800,"usd":4.28485237}
{"ts":1753423920000,"o":115457,"h":115481.5,"l":115454.8,"c":115471.5,"v":27100,"usd":0.23469218}
{"ts":1753423980000,"o":115471.5,"h":115518.3,"l":115471.4,"c":115477.5,"v":209700,"usd":1.81571641}
{"ts":1753424040000,"o":115477.5,"h":115544.9,"l":115501,"c":115514.1,"v":112200,"usd":0.9712009}
{"ts":1753424100000,"o":115514.1,"h":115533.4,"l":115500,"c":115504.5,"v":268000,"usd":2.32011165}
{"ts":1753424160000,"o":115504.5,"h":115504.4,"l":115480.3,"c":115480.3,"v":12000,"usd":0.10389641}
{"ts":1753424220000,"o":115480.3,"h":115480.2,"l":115414.1,"c":115414.1,"v":555600,"usd":4.81247557}
{"ts":1753424280000,"o":115414.1,"h":115547.6,"l":115426.9,"c":115490.1,"v":811600,"usd":7.02892315}
{"ts":1753424340000,"o":115490.1,"h":115548.1,"l":115470.1,"c":115470.1,"v":99100,"usd":0.85792881}
{"ts":1753424400000,"o":115470.1,"h":115579,"l":115460.1,"c":115579,"v":225000,"usd":1.94746838}
{"ts":1753424460000,"o":115579,"h":115594.1,"l":115480,"c":115480,"v":69400,"usd":0.6005657}
{"ts":1753424520000,"o":115480,"h":115500,"l":115464.3,"c":115464.3,"v":238700,"usd":2.06709054}
{"ts":1753424580000,"o":115464.3,"h":115480,"l":115467.5,"c":115471.7,"v":42200,"usd":0.36545811}
{"ts":1753424640000,"o":115471.7,"h":115460.1,"l":115403.8,"c":115414.9,"v":53200,"usd":0.46093703}
{"ts":1753424700000,"o":115414.9,"h":115483,"l":115414.2,"c":115430,"v":1327400,"usd":11.49843898}
{"ts":1753424760000,"o":115430,"h":115472.1,"l":115399.5,"c":115399.5,"v":655400,"usd":5.67656683}
{"ts":1753424820000,"o":115399.5,"h":115410,"l":115378.3,"c":115410,"v":91100,"usd":0.78952428}
{"ts":1753424880000,"o":115410,"h":115401.5,"l":115363.4,"c":115373.6,"v":82900,"usd":0.7184635}
{"ts":1753424940000,"o":115373.6,"h":115385.1,"l":115371.5,"c":115371.5,"v":27400,"usd":0.23748714}
{"ts":1753425000000,"o":115371.5,"h":115454.8,"l":115380.2,"c":115416.8,"v":636100,"usd":5.51115518}
{"ts":1753425060000,"o":115416.8,"h":115436.3,"l":115390,"c":115390,"v":85800,"usd":0.7433281}
{"ts":1753425120000,"o":115390,"h":115380,"l":115350.1,"c":115373.5,"v":369400,"usd":3.20241368}
{"ts":1753425180000,"o":115373.5,"h":115360.2,"l":115360,"c":115360,"v":6300,"usd":0.05461155}
{"ts":1753425240000,"o":115360,"h":115377.2,"l":115309.2,"c":115377.2,"v":508300,"usd":4.40675374}
{"ts":1753425300000,"o":115377.2,"h":115413,"l":115352.6,"c":115381.9,"v":84500,"usd":0.73228643}
{"ts":1753425360000,"o":115381.9,"h":115390,"l":115361,"c":115377.6,"v":100800,"usd":0.87367959}
{"ts":1753425420000,"o":115377.6,"h":115395.4,"l":115366,"c":115382.7,"v":22500,"usd":0.19500908}
{"ts":1753425480000,"o":115382.7,"h":115407.6,"l":115392.1,"c":115402.4,"v":9300,"usd":0.08058615}
{"ts":1753425540000,"o":115402.4,"h":115414.5,"l":115370.1,"c":115389.6,"v":437700,"usd":3.79326716}
{"ts":1753425600000,"o":115389.6,"h":115389.6,"l":115378,"c":115378,"v":113800,"usd":0.98623196}
{"ts":1753425660000,"o":115378,"h":115500,"l":115381,"c":115493.3,"v":463600,"usd":4.01592607}
{"ts":1753425720000,"o":115493.3,"h":115619.9,"l":115495.1,"c":115550.1,"v":556100,"usd":4.81197542}
{"ts":1753425780000,"o":115550.1,"h":115554.7,"l":115523.8,"c":115541.4,"v":245200,"usd":2.12221395}
{"ts":1753425840000,"o":115541.4,"h":115551.5,"l":115475.4,"c":115510.1,"v":203200,"usd":1.75930385}
{"ts":1753425900000,"o":115510.1,"h":115549,"l":115510.1,"c":115520.7,"v":104000,"usd":0.90018315}
{"ts":1753425960000,"o":115520.7,"h":115556.3,"l":115480.1,"c":115545.9,"v":143800,"usd":1.24485828}
{"ts":1753426020000,"o":115545.9,"h":115592.9,"l":115520.1,"c":115592.9,"v":61000,"usd":0.52789924}
{"ts":1753426080000,"o":115592.9,"h":115570.7,"l":115520,"c":115520,"v":3600,"usd":0.03115429}
{"ts":1753426140000,"o":115520,"h":115555.2,"l":115510.1,"c":115540,"v":91500,"usd":0.79202477}
{"ts":1753426200000,"o":115540,"h":115540,"l":115490.1,"c":115540,"v":100700,"usd":0.87177795}
{"ts":1753426260000,"o":115540,"h":115521.6,"l":115490.1,"c":115500.1,"v":12000,"usd":0.10389609}
{"ts":1753426320000,"o":115500.1,"h":115500,"l":115490,"c":115490,"v":72700,"usd":0.62949449}
{"ts":1753426380000,"o":115490,"h":115493.4,"l":115487.1,"c":115492.8,"v":31000,"usd":0.26841472}
{"ts":1753426440000,"o":115492.8,"h":115492.8,"l":115410.1,"c":115466.4,"v":172500,"usd":1.49397907}
{"ts":1753426500000,"o":115466.4,"h":115446.2,"l":115443.9,"c":115443.9,"v":2000,"usd":0.01732408}
{"ts":1753426560000,"o":115443.9,"h":115440,"l":115410.1,"c":115410.1,"v":14400,"usd":0.12475212}
{"ts":1753426620000,"o":115410.1,"h":115440,"l":115429.2,"c":115439.9,"v":16800,"usd":0.1455348}
{"ts":1753426680000,"o":115439.9,"h":115420.1,"l":115420.1,"c":115420.1,"v":7600,"usd":0.0658464}
{"ts":1753426740000,"o":115420.1,"h":115432.4,"l":115432.3,"c":115432.3,"v":134700,"usd":1.16691957}
{"ts":1753426800000,"o":115432.3,"h":115460,"l":115420,"c":115420,"v":8900,"usd":0.07709258}
{"ts":1753426860000,"o":115420,"h":115413.6,"l":115222,"c":115233.9,"v":757100,"usd":6.56702789}
{"ts":1753426920000,"o":115233.9,"h":115250,"l":115211.5,"c":115211.5,"v":122600,"usd":1.06396302}
{"ts":1753426980000,"o":115211.5,"h":115211.5,"l":115169.8,"c":115205.1,"v":1558500,"usd":13.52852329}
{"ts":1753427040000,"o":115205.1,"h":115249.1,"l":115196,"c":115219.3,"v":381800,"usd":3.31375059}
{"ts":1753427100000,"o":115219.3,"h":115260,"l":115223.2,"c":115229.9,"v":22700,"usd":0.19699224}
{"ts":1753427160000,"o":115229.9,"h":115252.8,"l":115235.2,"c":115252.8,"v":13800,"usd":0.11975413}
{"ts":1753427220000,"o":115252.8,"h":115252.7,"l":115220,"c":115220,"v":91500,"usd":0.79408738}
{"ts":1753427280000,"o":115220,"h":115220.2,"l":115204.6,"c":115204.6,"v":90300,"usd":0.78378588}
{"ts":1753427340000,"o":115204.6,"h":115218.6,"l":115172.6,"c":115172.7,"v":57400,"usd":0.49829249}
{"ts":1753427400000,"o":115172.7,"h":115294.1,"l":115172.9,"c":115220.7,"v":303800,"usd":2.6362525}
{"ts":1753427460000,"o":115220.7,"h":115220.7,"l":115160,"c":115160.2,"v":95600,"usd":0.8299699}
{"ts":1753427520000,"o":115160.2,"h":115167.7,"l":115134.7,"c":115144.2,"v":44600,"usd":0.38732442}
{"ts":1753427580000,"o":115144.2,"h":115361.5,"l":115007.8,"c":115311.9,"v":5927300,"usd":51.4554133}
{"ts":1753427640000,"o":115311.9,"h":115529.7,"l":115212,"c":115529.5,"v":319200,"usd":2.76807189}
{"ts":1753427700000,"o":115529.5,"h":115684.2,"l":115497.5,"c":115611.5,"v":703700,"usd":6.08734269}
{"ts":1753427760000,"o":115611.5,"h":115783,"l":115620.5,"c":115783,"v":399200,"usd":3.4498311}
{"ts":1753427820000,"o":115783,"h":116085.9,"l":115779.3,"c":115897.7,"v":937100,"usd":8.08318362}
{"ts":1753427880000,"o":115897.7,"h":115991.3,"l":115791.8,"c":115851.4,"v":691300,"usd":5.96683686}
{"ts":1753427940000,"o":115851.4,"h":115872.6,"l":115758.3,"c":115867.6,"v":295500,"usd":2.55152574}
{"ts":1753428000000,"o":115867.6,"h":115910,"l":115810,"c":115880,"v":118600,"usd":1.02344372}
{"ts":1753428060000,"o":115880,"h":115949.8,"l":115835.4,"c":115835.4,"v":583200,"usd":5.03104382}
{"ts":1753428120000,"o":115835.4,"h":115820,"l":115686.9,"c":115686.9,"v":1603300,"usd":13.84996957}
{"ts":1753428180000,"o":115686.9,"h":115725.2,"l":115550.1,"c":115555.8,"v":449300,"usd":3.8867148}
{"ts":1753428240000,"o":115555.8,"h":115656.5,"l":115555.7,"c":115652.2,"v":253600,"usd":2.19319724}
{"ts":1753428300000,"o":115652.2,"h":115878.6,"l":115680,"c":115872.3,"v":275100,"usd":2.37650798}
{"ts":1753428360000,"o":115872.3,"h":115864.4,"l":115780,"c":115830,"v":285000,"usd":2.46071498}
{"ts":1753428420000,"o":115830,"h":115806.3,"l":115752.9,"c":115770,"v":130400,"usd":1.12613012}
{"ts":1753428480000,"o":115770,"h":115770,"l":115704.3,"c":115714.3,"v":266600,"usd":2.30363707}
{"ts":1753428540000,"o":115714.3,"h":115720,"l":115660,"c":115715,"v":88600,"usd":0.76584265}
{"ts":1753428600000,"o":115715,"h":115713.8,"l":115660,"c":115660,"v":119300,"usd":1.03126198}
{"ts":1753428660000,"o":115660,"h":115716.9,"l":115631.3,"c":115664.4,"v":140400,"usd":1.21393885}
{"ts":1753428720000,"o":115664.4,"h":115712.7,"l":115650,"c":115670,"v":145100,"usd":1.25438756}
{"ts":1753428780000,"o":115670,"h":115687.1,"l":115524.2,"c":115620.1,"v":488000,"usd":4.22135745}
{"ts":1753428840000,"o":115620.1,"h":115637.4,"l":115500,"c":115500,"v":215900,"usd":1.8680448}
{"ts":1753428900000,"o":115500,"h":115510,"l":115400.1,"c":115406.8,"v":181200,"usd":1.56942862}
{"ts":1753428960000,"o":115406.8,"h":115400,"l":115321.6,"c":115321.6,"v":281100,"usd":2.43700241}
{"ts":1753429020000,"o":115321.6,"h":115389.1,"l":115321.7,"c":115381.1,"v":226400,"usd":1.96241636}
{"ts":1753429080000,"o":115381.1,"h":115437.7,"l":115378.6,"c":115426.9,"v":94800,"usd":0.8214217}
{"ts":1753429140000,"o":115426.9,"h":115460.9,"l":115406.3,"c":115460.9,"v":119500,"usd":1.03524524}
{"ts":1753429200000,"o":115460.9,"h":115494.4,"l":115427.8,"c":115452.7,"v":408100,"usd":3.53457626}
{"ts":1753429260000,"o":115452.7,"h":115452.1,"l":115372.9,"c":115391.7,"v":149600,"usd":1.29596137}
{"ts":1753429320000,"o":115391.7,"h":115388.1,"l":115275.9,"c":115291.7,"v":216400,"usd":1.87616622}
{"ts":1753429380000,"o":115291.7,"h":115312.4,"l":115242.1,"c":115258.2,"v":377500,"usd":3.27434814}
{"ts":1753429440000,"o":115258.2,"h":115267.5,"l":115239.2,"c":115254.7,"v":183000,"usd":1.58779861}
{"ts":1753429500000,"o":115254.7,"h":115269.7,"l":115234.4,"c":115246.5,"v":150900,"usd":1.30929065}
{"ts":1753429560000,"o":115246.5,"h":115257.7,"l":115221.7,"c":115227.9,"v":153400,"usd":1.33117912}
{"ts":1753429620000,"o":115227.9,"h":115279.9,"l":115221.9,"c":115238.5,"v":557400,"usd":4.83661824}
{"ts":1753429680000,"o":115238.5,"h":115330.2,"l":115231.3,"c":115330.2,"v":588400,"usd":5.10439062}
{"ts":1753429740000,"o":115330.2,"h":115348.9,"l":115292.4,"c":115298.1,"v":464800,"usd":4.03035425}
{"ts":1753429800000,"o":115298.1,"h":115298.9,"l":115217.2,"c":115246.9,"v":363500,"usd":3.15384334}
{"ts":1753429860000,"o":115246.9,"h":115258.7,"l":115202.5,"c":115236.3,"v":444000,"usd":3.8534278}
{"ts":1753429920000,"o":115236.3,"h":115223.4,"l":115059,"c":115191.6,"v":2079400,"usd":18.06094344}
{"ts":1753429980000,"o":115191.6,"h":115220,"l":114904.5,"c":115035.2,"v":8389400,"usd":72.96591973}
{"ts":1753430040000,"o":115035.2,"h":115035.1,"l":114819,"c":114857.5,"v":3012500,"usd":26.22291654}
{"ts":1753430100000,"o":114857.5,"h":114879.4,"l":114770,"c":114812.1,"v":1316500,"usd":11.46615732}
{"ts":1753430160000,"o":114812.1,"h":114885.8,"l":114801.1,"c":114802.2,"v":671100,"usd":5.84373166}
{"ts":1753430220000,"o":114802.2,"h":114860,"l":114763.4,"c":114836.6,"v":753300,"usd":6.56175685}
{"ts":1753430280000,"o":114836.6,"h":115093,"l":114836.7,"c":115083.9,"v":1254300,"usd":10.90754524}
{"ts":1753430340000,"o":115083.9,"h":115295.2,"l":115084.6,"c":115257,"v":1561300,"usd":13.55005775}
{"ts":1753430400000,"o":115257,"h":115448,"l":115268.7,"c":115369.4,"v":3088200,"usd":26.76882008}
{"ts":1753430460000,"o":115369.4,"h":115575.2,"l":115301.5,"c":115575,"v":1923100,"usd":16.67104563}
{"ts":1753430520000,"o":115575,"h":115577.5,"l":115411.3,"c":115471.8,"v":2585200,"usd":22.38587023}
{"ts":1753430580000,"o":115471.8,"h":115651,"l":115471.9,"c":115637.6,"v":4075100,"usd":35.25499678}
{"ts":1753430640000,"o":115637.6,"h":115659.9,"l":115468.2,"c":115481.6,"v":3057300,"usd":26.45103067}
{"ts":1753430700000,"o":115481.6,"h":115560,"l":115478.3,"c":115496.5,"v":1440500,"usd":12.47119249}
{"ts":1753430760000,"o":115496.5,"h":115610,"l":115496.5,"c":115610,"v":316800,"usd":2.74203733}
{"ts":1753430820000,"o":115610,"h":115674.2,"l":115550,"c":115562.8,"v":692800,"usd":5.99225741}
{"ts":1753430880000,"o":115562.8,"h":115599.9,"l":115530.1,"c":115565.1,"v":291100,"usd":2.519107}
{"ts":1753430940000,"o":115565.1,"h":115620,"l":115530,"c":115530,"v":421000,"usd":3.64284179}
{"ts":1753431000000,"o":115530,"h":115564.3,"l":115480.1,"c":115497.8,"v":1784600,"usd":15.45019829}
{"ts":1753431060000,"o":115497.8,"h":115543.1,"l":115421.1,"c":115515.3,"v":1657200,"usd":14.35111478}
{"ts":1753431120000,"o":115515.3,"h":115498.5,"l":115307.5,"c":115307.5,"v":691800,"usd":5.99515487}
{"ts":1753431180000,"o":115307.5,"h":115534.6,"l":115307.6,"c":115500.1,"v":621400,"usd":5.38459256}
{"ts":1753431240000,"o":115500.1,"h":115685.4,"l":115486.6,"c":115685.4,"v":1880700,"usd":16.26369396}
{"ts":1753431300000,"o":115685.4,"h":115704.9,"l":115614.7,"c":115704.9,"v":581100,"usd":5.02382856}
{"ts":1753431360000,"o":115704.9,"h":115716.9,"l":115550.4,"c":115550.5,"v":432600,"usd":3.74124762}
{"ts":1753431420000,"o":115550.5,"h":115616.4,"l":115550,"c":115616.4,"v":987700,"usd":8.54596097}
{"ts":1753431480000,"o":115616.4,"h":115619.8,"l":115557.7,"c":115580,"v":209600,"usd":1.81326717}
{"ts":1753431540000,"o":115580,"h":115666.7,"l":115550.1,"c":115666.7,"v":411100,"usd":3.55633721}
{"ts":1753431600000,"o":115666.7,"h":115748.8,"l":115622.9,"c":115735.8,"v":259200,"usd":2.24016955}
{"ts":1753431660000,"o":115735.8,"h":115989.9,"l":115737.4,"c":115983.1,"v":996200,"usd":8.59744882}
{"ts":1753431720000,"o":115983.1,"h":115987.8,"l":115860.1,"c":115956.9,"v":1044700,"usd":9.01010558}
{"ts":1753431780000,"o":115956.9,"h":115975.3,"l":115881.6,"c":115960,"v":255900,"usd":2.20735056}
{"ts":1753431840000,"o":115960,"h":116049.5,"l":115900.1,"c":115935,"v":565800,"usd":4.87865353}
{"ts":1753431900000,"o":115935,"h":115980,"l":115842.6,"c":115851.3,"v":575700,"usd":4.96748976}
{"ts":1753431960000,"o":115851.3,"h":115936,"l":115838.7,"c":115856.7,"v":400800,"usd":3.45923072}
{"ts":1753432020000,"o":115856.7,"h":115894,"l":115830,"c":115855,"v":474900,"usd":4.09904292}
{"ts":1753432080000,"o":115855,"h":115860,"l":115784.3,"c":115819.5,"v":402900,"usd":3.47914443}
{"ts":1753432140000,"o":115819.5,"h":115899.8,"l":115791.5,"c":115860.1,"v":377900,"usd":3.26223452}
{"ts":1753432200000,"o":115860.1,"h":115830,"l":115796.3,"c":115796.3,"v":51400,"usd":0.44379707}
{"ts":1753432260000,"o":115796.3,"h":115807.1,"l":115700,"c":115700,"v":249700,"usd":2.15684342}
{"ts":1753432320000,"o":115700,"h":115808.3,"l":115700.1,"c":115771.7,"v":217300,"usd":1.87731114}
{"ts":1753432380000,"o":115771.7,"h":115733.1,"l":115663.9,"c":115663.9,"v":45100,"usd":0.38983394}
{"ts":1753432440000,"o":115663.9,"h":115661.6,"l":115600,"c":115600,"v":164000,"usd":1.41819512}
{"ts":1753432500000,"o":115600,"h":115594.8,"l":115530,"c":115530,"v":253000,"usd":2.18937478}
{"ts":1753432560000,"o":115530,"h":115547.5,"l":115455.7,"c":115475.7,"v":164600,"usd":1.42493718}
{"ts":1753432620000,"o":115475.7,"h":115462.2,"l":115360.1,"c":115360.1,"v":182700,"usd":1.58280152}
{"ts":1753432680000,"o":115360.1,"h":115360.1,"l":115254.3,"c":115254.3,"v":1418100,"usd":12.29830668}
{"ts":1753432740000,"o":115254.3,"h":115399.8,"l":115259.9,"c":115389.5,"v":187400,"usd":1.62496231}
{"ts":1753432800000,"o":115389.5,"h":115400,"l":115315.1,"c":115368.5,"v":66300,"usd":0.57467896}
{"ts":1753432860000,"o":115368.5,"h":115379.3,"l":115252.5,"c":115263.7,"v":102400,"usd":0.88823276}
{"ts":1753432920000,"o":115263.7,"h":115272.9,"l":115190.1,"c":115194.7,"v":408700,"usd":3.54699977}
{"ts":1753432980000,"o":115194.7,"h":115229.7,"l":115190.1,"c":115213.9,"v":67200,"usd":0.58331759}
{"ts":1753433040000,"o":115213.9,"h":115253.2,"l":115200.1,"c":115217.6,"v":10300,"usd":0.08938967}
{"ts":1753433100000,"o":115217.6,"h":115234.5,"l":115190.1,"c":115190.1,"v":144100,"usd":1.25090513}
{"ts":1753433160000,"o":115190.1,"h":115270,"l":115100,"c":115268.4,"v":665800,"usd":5.78053822}
{"ts":1753433220000,"o":115268.4,"h":115307.2,"l":115162,"c":115269.5,"v":1023500,"usd":8.88379589}
{"ts":1753433280000,"o":115269.5,"h":115545,"l":115245.9,"c":115529.8,"v":1158600,"usd":10.0438518}
{"ts":1753433340000,"o":115529.8,"h":115634.5,"l":115502.5,"c":115634.5,"v":623300,"usd":5.39322106}
{"ts":1753433400000,"o":115634.5,"h":115649.9,"l":115495.6,"c":115511.3,"v":289200,"usd":2.50209497}
{"ts":1753433460000,"o":115511.3,"h":115543.9,"l":115504.2,"c":115514.2,"v":181200,"usd":1.56834472}
{"ts":1753433520000,"o":115514.2,"h":115544.9,"l":115400,"c":115400,"v":718500,"usd":6.22261259}
{"ts":1753433580000,"o":115400,"h":115509.4,"l":115387.1,"c":115482.2,"v":312000,"usd":2.70239407}
{"ts":1753433640000,"o":115482.2,"h":115433.1,"l":115275.6,"c":115290.6,"v":279900,"usd":2.42689104}
{"ts":1753433700000,"o":115290.6,"h":115370,"l":115271.2,"c":115370,"v":579900,"usd":5.02971441}
{"ts":1753433760000,"o":115370,"h":115379.9,"l":115300,"c":115300,"v":262800,"usd":2.27820512}
{"ts":1753433820000,"o":115300,"h":115320,"l":115290.8,"c":115300,"v":72200,"usd":0.62617827}
{"ts":1753433880000,"o":115300,"h":115322.3,"l":115300.1,"c":115322.3,"v":305400,"usd":2.64839136}
{"ts":1753433940000,"o":115322.3,"h":115322.2,"l":115284.3,"c":115293.2,"v":215400,"usd":1.8680407}
{"ts":1753434000000,"o":115293.2,"h":115318.2,"l":115210.1,"c":115267.1,"v":407400,"usd":3.53443384}
{"ts":1753434060000,"o":115267.1,"h":115247.9,"l":115201.5,"c":115244.9,"v":65400,"usd":0.56750092}
{"ts":1753434120000,"o":115244.9,"h":115260.4,"l":115210.1,"c":115220.1,"v":118700,"usd":1.03027934}
{"ts":1753434180000,"o":115220.1,"h":115252.1,"l":115163.2,"c":115163.3,"v":336700,"usd":2.92273351}
{"ts":1753434240000,"o":115163.3,"h":115240,"l":115170.7,"c":115220.1,"v":421000,"usd":3.6547013}
{"ts":1753434300000,"o":115220.1,"h":115224.4,"l":115113.1,"c":115121.4,"v":314800,"usd":2.73350073}
{"ts":1753434360000,"o":115121.4,"h":115404.4,"l":115074.3,"c":115347.6,"v":1242000,"usd":10.76869739}
{"ts":1753434420000,"o":115347.6,"h":115340,"l":115163.5,"c":115168.6,"v":404100,"usd":3.50669411}
{"ts":1753434480000,"o":115168.6,"h":115271.7,"l":115156.4,"c":115210.7,"v":331600,"usd":2.87800068}
{"ts":1753434540000,"o":115210.7,"h":115261.5,"l":115086.5,"c":115173.8,"v":1556100,"usd":13.5152018}
{"ts":1753434600000,"o":115173.8,"h":115179.8,"l":115086.8,"c":115100.3,"v":457700,"usd":3.97625787}
{"ts":1753434660000,"o":115100.3,"h":115218.2,"l":115090.1,"c":115146.8,"v":384700,"usd":3.34114094}
{"ts":1753434720000,"o":115146.8,"h":115160,"l":115114.8,"c":115132.4,"v":121300,"usd":1.05350472}
{"ts":1753434780000,"o":115132.4,"h":115168.1,"l":115105.2,"c":115134.5,"v":136800,"usd":1.18813857}
{"ts":1753434840000,"o":115134.5,"h":115299.9,"l":115149.2,"c":115180.2,"v":509100,"usd":4.41737752}
{"ts":1753434900000,"o":115180.2,"h":115397.5,"l":115183.6,"c":115386.8,"v":376100,"usd":3.26211536}
{"ts":1753434960000,"o":115386.8,"h":115390.8,"l":115281.2,"c":115365,"v":182000,"usd":1.57782039}
{"ts":1753435020000,"o":115365,"h":115369.9,"l":115251,"c":115256.4,"v":191000,"usd":1.65601622}
{"ts":1753435080000,"o":115256.4,"h":115299.9,"l":115202,"c":115202,"v":234400,"usd":2.03388272}
{"ts":1753435140000,"o":115202,"h":115388.4,"l":115202,"c":115388.4,"v":128300,"usd":1.11280126}
{"ts":1753435200000,"o":115388.4,"h":115510,"l":115384.9,"c":115510,"v":292400,"usd":2.53312058}
{"ts":1753435260000,"o":115510,"h":115559.9,"l":115500,"c":115510.1,"v":417200,"usd":3.61117601}
{"ts":1753435320000,"o":115510.1,"h":115594.4,"l":115527.8,"c":115587.9,"v":504000,"usd":4.36076277}
{"ts":1753435380000,"o":115587.9,"h":115699.9,"l":115570,"c":115590.3,"v":383200,"usd":3.31402443}
{"ts":1753435440000,"o":115590.3,"h":115700,"l":115621.1,"c":115700,"v":219900,"usd":1.90111041}
{"ts":1753435500000,"o":115700,"h":115772.1,"l":115700.1,"c":115749.1,"v":249500,"usd":2.15567953}
{"ts":1753435560000,"o":115749.1,"h":115749,"l":115584.9,"c":115630.1,"v":638300,"usd":5.51968063}
{"ts":1753435620000,"o":115630.1,"h":115719,"l":115640,"c":115695.2,"v":305900,"usd":2.64442417}
{"ts":1753435680000,"o":115695.2,"h":115745.9,"l":115660.1,"c":115745.9,"v":346400,"usd":2.99339514}
{"ts":1753435740000,"o":115745.9,"h":115850.4,"l":115750,"c":115820,"v":1157100,"usd":9.99315938}
{"ts":1753435800000,"o":115820,"h":115844.2,"l":115764.4,"c":115844.2,"v":462700,"usd":3.99561481}
{"ts":1753435860000,"o":115844.2,"h":115879.9,"l":115792.4,"c":115879.8,"v":365700,"usd":3.15703802}
{"ts":1753435920000,"o":115879.8,"h":115912.3,"l":115730.1,"c":115732.1,"v":942300,"usd":8.13403018}
{"ts":1753435980000,"o":115732.1,"h":115899.9,"l":115738.1,"c":115876.3,"v":600300,"usd":5.18141886}
{"ts":1753436040000,"o":115876.3,"h":115899.9,"l":115856.8,"c":115879.9,"v":385000,"usd":3.32211101}
{"ts":1753436100000,"o":115879.9,"h":115944.7,"l":115853.4,"c":115854.8,"v":711000,"usd":6.13351435}
{"ts":1753436160000,"o":115854.8,"h":115934.7,"l":115840.1,"c":115934.7,"v":357700,"usd":3.08654573}
{"ts":1753436220000,"o":115934.7,"h":115934.6,"l":115802.4,"c":115834.7,"v":260100,"usd":2.24555919}
{"ts":1753436280000,"o":115834.7,"h":115921.6,"l":115829.1,"c":115891.4,"v":168500,"usd":1.45403316}
{"ts":1753436340000,"o":115891.4,"h":115907.1,"l":115870,"c":115870.1,"v":104900,"usd":0.90516416}
{"ts":1753436400000,"o":115870.1,"h":115879.9,"l":115810,"c":115841,"v":383700,"usd":3.31180054}
{"ts":1753436460000,"o":115841,"h":115857.7,"l":115800,"c":115809.6,"v":320600,"usd":2.76807554}
{"ts":1753436520000,"o":115809.6,"h":115811.3,"l":115797.3,"c":115800,"v":25500,"usd":0.22019699}
{"ts":1753436580000,"o":115800,"h":115808.3,"l":115700,"c":115700.1,"v":287300,"usd":2.48138367}
{"ts":1753436640000,"o":115700.1,"h":115718.4,"l":115660.7,"c":115660.7,"v":304800,"usd":2.63458984}
{"ts":1753436700000,"o":115660.7,"h":115660.7,"l":115610.8,"c":115613.5,"v":37500,"usd":0.32426449}
{"ts":1753436760000,"o":115613.5,"h":115653.7,"l":115590,"c":115635.3,"v":416000,"usd":3.59843068}
{"ts":1753436820000,"o":115635.3,"h":115627.2,"l":115585.1,"c":115585.1,"v":241800,"usd":2.09183838}
{"ts":1753436880000,"o":115585.1,"h":115585.2,"l":115540.9,"c":115555.5,"v":595400,"usd":5.15255393}
{"ts":1753436940000,"o":115555.5,"h":115590.5,"l":115540,"c":115588.5,"v":287900,"usd":2.49159382}
{"ts":1753437000000,"o":115588.5,"h":115583.1,"l":115530,"c":115554.7,"v":99200,"usd":0.85856017}
{"ts":1753437060000,"o":115554.7,"h":115560,"l":115531.8,"c":115554.9,"v":421300,"usd":3.64616324}
{"ts":1753437120000,"o":115554.9,"h":115560,"l":115531.7,"c":115531.7,"v":195900,"usd":1.69533396}
{"ts":1753437180000,"o":115531.7,"h":115576.8,"l":115512.6,"c":115576.8,"v":265500,"usd":2.29839548}
{"ts":1753437240000,"o":115576.8,"h":115694.5,"l":115574.1,"c":115688.6,"v":170800,"usd":1.47722571}
{"ts":1753437300000,"o":115688.6,"h":115694.4,"l":115630.9,"c":115665.5,"v":186900,"usd":1.61588388}
{"ts":1753437360000,"o":115665.5,"h":115944.5,"l":115675.2,"c":115922.3,"v":4243400,"usd":36.62944343}
{"ts":1753437420000,"o":115922.3,"h":115944.4,"l":115894.1,"c":115938,"v":865900,"usd":7.46972649}
{"ts":1753437480000,"o":115938,"h":116010,"l":115915.2,"c":115981.2,"v":794200,"usd":6.84940074}
{"ts":1753437540000,"o":115981.2,"h":116025.2,"l":115932.8,"c":116025.2,"v":197200,"usd":1.70020491}
{"ts":1753437600000,"o":116025.2,"h":116100,"l":116004.8,"c":116093.2,"v":529300,"usd":4.56082696}
{"ts":1753437660000,"o":116093.2,"h":116118.2,"l":116057.8,"c":116080.8,"v":309000,"usd":2.66159118}
{"ts":1753437720000,"o":116080.8,"h":116160.4,"l":116050.1,"c":116160.4,"v":425300,"usd":3.66369653}
{"ts":1753437780000,"o":116160.4,"h":116398.5,"l":116160.5,"c":116367.8,"v":2151700,"usd":18.50031252}
{"ts":1753437840000,"o":116367.8,"h":116386.3,"l":116247,"c":116258,"v":331500,"usd":2.84978499}
{"ts":1753437900000,"o":116258,"h":116381.4,"l":116203.1,"c":116208.5,"v":11113600,"usd":95.58879414}
{"ts":1753437960000,"o":116208.5,"h":116246.3,"l":116124.8,"c":116137,"v":660400,"usd":5.684544}
{"ts":1753438020000,"o":116137,"h":116173.9,"l":116106,"c":116173.8,"v":420800,"usd":3.62339614}
{"ts":1753438080000,"o":116173.8,"h":116173.8,"l":116104.3,"c":116107.9,"v":587600,"usd":5.05989338}
{"ts":1753438140000,"o":116107.9,"h":116173.9,"l":116107.9,"c":116132.3,"v":714100,"usd":6.1484315}
{"ts":1753438200000,"o":116132.3,"h":116132.2,"l":116102.3,"c":116127.5,"v":516700,"usd":4.45002636}
{"ts":1753438260000,"o":116127.5,"h":116140.3,"l":116020.4,"c":116020.4,"v":371200,"usd":3.19774132}
{"ts":1753438320000,"o":116020.4,"h":116115.5,"l":116007.9,"c":116106.3,"v":642000,"usd":5.53228517}
{"ts":1753438380000,"o":116106.3,"h":116194.7,"l":116083.8,"c":116170.3,"v":466100,"usd":4.01232038}
{"ts":1753438440000,"o":116170.3,"h":116199.8,"l":116174.2,"c":116176.6,"v":349400,"usd":3.00718146}
{"ts":1753438500000,"o":116176.6,"h":116236.7,"l":116162.2,"c":116236.7,"v":654900,"usd":5.63649213}
{"ts":1753438560000,"o":116236.7,"h":116236.7,"l":116173.6,"c":116179.9,"v":373500,"usd":3.21391977}
{"ts":1753438620000,"o":116179.9,"h":116179.8,"l":116137.5,"c":116139.3,"v":197100,"usd":1.69686174}
{"ts":1753438680000,"o":116139.3,"h":116236.5,"l":116139.3,"c":116236.5,"v":218900,"usd":1.88431714}
{"ts":1753438740000,"o":116236.5,"h":116272.7,"l":116220,"c":116249.4,"v":889500,"usd":7.65153038}
{"ts":1753438800000,"o":116249.4,"h":116275.6,"l":116195.4,"c":116267.7,"v":765800,"usd":6.58855339}
{"ts":1753438860000,"o":116267.7,"h":116307.4,"l":116252.2,"c":116269.6,"v":791000,"usd":6.80302555}
{"ts":1753438920000,"o":116269.6,"h":116315.5,"l":116262.8,"c":116315.5,"v":1304400,"usd":11.21802579}
{"ts":1753438980000,"o":116315.5,"h":116325,"l":116230,"c":116273.6,"v":553800,"usd":4.76215602}
{"ts":1753439040000,"o":116273.6,"h":116299.3,"l":116233.9,"c":116293.9,"v":249300,"usd":2.14415516}
{"ts":1753439100000,"o":116293.9,"h":116293.8,"l":116255.3,"c":116279.8,"v":168400,"usd":1.44825597}
{"ts":1753439160000,"o":116279.8,"h":116279.9,"l":116241.3,"c":116257.2,"v":201000,"usd":1.72886178}
{"ts":1753439220000,"o":116257.2,"h":116240,"l":116127.9,"c":116127.9,"v":225600,"usd":1.94214226}
{"ts":1753439280000,"o":116127.9,"h":116222.5,"l":116116.2,"c":116211.4,"v":718200,"usd":6.1824686}
{"ts":1753439340000,"o":116211.4,"h":116230,"l":116195.2,"c":116223.7,"v":620400,"usd":5.33839618}
{"ts":1753439400000,"o":116223.7,"h":116210,"l":116140,"c":116149.9,"v":295100,"usd":2.54070549}
{"ts":1753439460000,"o":116149.9,"h":116233.3,"l":116164.9,"c":116233.3,"v":412200,"usd":3.54690105}
{"ts":1753439520000,"o":116233.3,"h":116254.7,"l":116221.1,"c":116249.2,"v":452200,"usd":3.89045333}
{"ts":1753439580000,"o":116249.2,"h":116244.1,"l":116220.1,"c":116223.1,"v":209800,"usd":1.80506567}
{"ts":1753439640000,"o":116223.1,"h":116324.8,"l":116249.9,"c":116324.8,"v":534200,"usd":4.59371649}
{"ts":1753439700000,"o":116324.8,"h":116373,"l":116328.3,"c":116373,"v":328000,"usd":2.81894636}
{"ts":1753439760000,"o":116373,"h":116431.8,"l":116353.6,"c":116428.7,"v":491200,"usd":4.21966883}
{"ts":1753439820000,"o":116428.7,"h":116450,"l":116381.4,"c":116450,"v":448800,"usd":3.85544407}
{"ts":1753439880000,"o":116450,"h":116456,"l":116390.1,"c":116390.1,"v":377900,"usd":3.24623659}
{"ts":1753439940000,"o":116390.1,"h":116436.1,"l":116400,"c":116420.1,"v":19200,"usd":0.16491374}
{"ts":1753440000000,"o":116420.1,"h":116420.2,"l":116345.2,"c":116345.2,"v":194600,"usd":1.67170357}
{"ts":1753440060000,"o":116345.2,"h":116377.8,"l":116345.3,"c":116345.4,"v":399500,"usd":3.43358563}
{"ts":1753440120000,"o":116345.4,"h":116429.3,"l":116345.4,"c":116429.3,"v":198200,"usd":1.70300358}
{"ts":1753440180000,"o":116429.3,"h":116446.6,"l":116420.1,"c":116436.3,"v":162800,"usd":1.39823918}
{"ts":1753440240000,"o":116436.3,"h":116444.2,"l":116420,"c":116420.1,"v":75400,"usd":0.64757694}
{"ts":1753440300000,"o":116420.1,"h":116452.5,"l":116400.1,"c":116452.5,"v":226500,"usd":1.94573571}
{"ts":1753440360000,"o":116452.5,"h":116538,"l":116450.8,"c":116500.3,"v":344700,"usd":2.95877243}
{"ts":1753440420000,"o":116500.3,"h":116510.7,"l":116382.5,"c":116382.5,"v":2617100,"usd":22.46487936}
{"ts":1753440480000,"o":116382.5,"h":116422.7,"l":116340.1,"c":116359,"v":287600,"usd":2.47113221}
{"ts":1753440540000,"o":116359,"h":116440,"l":116336.8,"c":116414.3,"v":213600,"usd":1.8351852}
{"ts":1753440600000,"o":116414.3,"h":116412.2,"l":116380.1,"c":116411.5,"v":183700,"usd":1.57834909}
{"ts":1753440660000,"o":116411.5,"h":116465.5,"l":116380.1,"c":116465.5,"v":104000,"usd":0.89315291}
{"ts":1753440720000,"o":116465.5,"h":116507.1,"l":116454.2,"c":116469.1,"v":197900,"usd":1.69902423}
{"ts":1753440780000,"o":116469.1,"h":116460,"l":116410,"c":116460,"v":172300,"usd":1.47975331}
{"ts":1753440840000,"o":116460,"h":116480,"l":116455.7,"c":116458.5,"v":57100,"usd":0.49029921}
{"ts":1753440900000,"o":116458.5,"h":116488.8,"l":116460.6,"c":116463.1,"v":121800,"usd":1.04582252}
{"ts":1753440960000,"o":116463.1,"h":116460,"l":116440,"c":116440,"v":25300,"usd":0.2172508}
{"ts":1753441020000,"o":116440,"h":116445.3,"l":116340,"c":116340,"v":235300,"usd":2.02135427}
{"ts":1753441080000,"o":116340,"h":116410,"l":116340.2,"c":116392.2,"v":86900,"usd":0.74671563}
{"ts":1753441140000,"o":116392.2,"h":116390,"l":116300,"c":116312.3,"v":193900,"usd":1.66690385}
{"ts":1753441200000,"o":116312.3,"h":116362.9,"l":116330.6,"c":116346.7,"v":117200,"usd":1.00729742}
{"ts":1753441260000,"o":116346.7,"h":116399.9,"l":116352.5,"c":116368.4,"v":57800,"usd":0.49665933}
{"ts":1753441320000,"o":116368.4,"h":116410,"l":116370.5,"c":116410,"v":192600,"usd":1.65496755}
{"ts":1753441380000,"o":116410,"h":116460,"l":116398,"c":116460,"v":70900,"usd":0.60884251}
{"ts":1753441440000,"o":116460,"h":116472.3,"l":116450.1,"c":116469.4,"v":103700,"usd":0.89035929}
{"ts":1753441500000,"o":116469.4,"h":116505.7,"l":116416.8,"c":116505.7,"v":236600,"usd":2.03198039}
{"ts":1753441560000,"o":116505.7,"h":116505.6,"l":116456.7,"c":116456.7,"v":53500,"usd":0.45929362}
{"ts":1753441620000,"o":116456.7,"h":116528.4,"l":116456.8,"c":116521.6,"v":385600,"usd":3.30973147}
{"ts":1753441680000,"o":116521.6,"h":116615.9,"l":116520.1,"c":116570,"v":683400,"usd":5.86195746}
{"ts":1753441740000,"o":116570,"h":116656.4,"l":116554.7,"c":116656.3,"v":238000,"usd":2.04075301}
{"ts":1753441800000,"o":116656.3,"h":116661.8,"l":116620.1,"c":116661.8,"v":249600,"usd":2.13998851}
{"ts":1753441860000,"o":116661.8,"h":116672.5,"l":116583.5,"c":116620,"v":123000,"usd":1.05446726}
{"ts":1753441920000,"o":116620,"h":116626.9,"l":116590,"c":116590,"v":254300,"usd":2.18085284}
{"ts":1753441980000,"o":116590,"h":116640,"l":116604.7,"c":116622.1,"v":188400,"usd":1.61559991}
{"ts":1753442040000,"o":116622.1,"h":116622.1,"l":116531.9,"c":116539.6,"v":603800,"usd":5.17924572}
{"ts":1753442100000,"o":116539.6,"h":116554.6,"l":116491.7,"c":116523.5,"v":200100,"usd":1.71719123}
{"ts":1753442160000,"o":116523.5,"h":116559.7,"l":116520.1,"c":116559.7,"v":32400,"usd":0.27801268}
{"ts":1753442220000,"o":116559.7,"h":116620.2,"l":116559.8,"c":116571.8,"v":365200,"usd":3.13254642}
{"ts":1753442280000,"o":116571.8,"h":116576.4,"l":116554.5,"c":116575.5,"v":148300,"usd":1.27224564}
{"ts":1753442340000,"o":116575.5,"h":116600.4,"l":116581.8,"c":116600.4,"v":95500,"usd":0.81912389}
{"ts":1753442400000,"o":116600.4,"h":116600.3,"l":116580.1,"c":116593.8,"v":219000,"usd":1.8783281}
{"ts":1753442460000,"o":116593.8,"h":116593.8,"l":116538.9,"c":116538.9,"v":192400,"usd":1.65052555}
{"ts":1753442520000,"o":116538.9,"h":116618.4,"l":116533.8,"c":116611.8,"v":159400,"usd":1.36749187}
{"ts":1753442580000,"o":116611.8,"h":116672.2,"l":116560.1,"c":116668.8,"v":676400,"usd":5.80003328}
{"ts":1753442640000,"o":116668.8,"h":116697,"l":116672.2,"c":116694.3,"v":458800,"usd":3.93232693}
{"ts":1753442700000,"o":116694.3,"h":116764.9,"l":116694.3,"c":116753,"v":453300,"usd":3.8831822}
{"ts":1753442760000,"o":116753,"h":116792.4,"l":116740.2,"c":116792.3,"v":226300,"usd":1.93798827}
{"ts":1753442820000,"o":116792.3,"h":116810,"l":116766.5,"c":116806.3,"v":195100,"usd":1.67054186}
{"ts":1753442880000,"o":116806.3,"h":116804.8,"l":116764.2,"c":116777.3,"v":673500,"usd":5.76637786}
{"ts":1753442940000,"o":116777.3,"h":116799.9,"l":116790.6,"c":116790.7,"v":61600,"usd":0.52742135}
{"ts":1753443000000,"o":116790.7,"h":116809.6,"l":116729.6,"c":116729.6,"v":578900,"usd":4.95666639}
{"ts":1753443060000,"o":116729.6,"h":116733.8,"l":116701.2,"c":116720.3,"v":97500,"usd":0.83526648}
{"ts":1753443120000,"o":116720.3,"h":116726.2,"l":116649.3,"c":116684.6,"v":265300,"usd":2.27395348}
{"ts":1753443180000,"o":116684.6,"h":116683.4,"l":116605.8,"c":116649.4,"v":162800,"usd":1.39575087}
{"ts":1753443240000,"o":116649.4,"h":116734.2,"l":116663.3,"c":116717.5,"v":187400,"usd":1.60581273}
{"ts":1753443300000,"o":116717.5,"h":116761.9,"l":116693.5,"c":116761.9,"v":289500,"usd":2.4801862}
{"ts":1753443360000,"o":116761.9,"h":116761.9,"l":116755.6,"c":116759.3,"v":71700,"usd":0.61406889}
{"ts":1753443420000,"o":116759.3,"h":116777.9,"l":116749.4,"c":116777.9,"v":179100,"usd":1.53393854}
{"ts":1753443480000,"o":116777.9,"h":116778,"l":116750.2,"c":116762.3,"v":105800,"usd":0.90610302}
{"ts":1753443540000,"o":116762.3,"h":116809.8,"l":116733.1,"c":116786.5,"v":2582000,"usd":22.11035396}
{"ts":1753443600000,"o":116786.5,"h":116786.4,"l":116712.6,"c":116712.6,"v":70900,"usd":0.60720366}
{"ts":1753443660000,"o":116712.6,"h":116724.2,"l":116670.1,"c":116691.2,"v":152900,"usd":1.3100856}
{"ts":1753443720000,"o":116691.2,"h":116689.4,"l":116505.5,"c":116524.6,"v":1647600,"usd":14.13379969}
{"ts":1753443780000,"o":116524.6,"h":116580,"l":116512.6,"c":116536.9,"v":467700,"usd":4.01274069}
{"ts":1753443840000,"o":116536.9,"h":116586,"l":116537,"c":116559.9,"v":186900,"usd":1.60351859}
{"ts":1753443900000,"o":116559.9,"h":116569.9,"l":116546.8,"c":116566,"v":367100,"usd":3.14949383}
{"ts":1753443960000,"o":116566,"h":116570,"l":116544.3,"c":116568.7,"v":256600,"usd":2.20161616}
{"ts":1753444020000,"o":116568.7,"h":116619.5,"l":116551.7,"c":116580.1,"v":205600,"usd":1.76369527}
{"ts":1753444080000,"o":116580.1,"h":116603.1,"l":116580.1,"c":116596.3,"v":123200,"usd":1.05672387}
{"ts":1753444140000,"o":116596.3,"h":116632.6,"l":116599.3,"c":116603,"v":110100,"usd":0.9442071}
{"ts":1753444200000,"o":116603,"h":116651.2,"l":116603.7,"c":116651.1,"v":99100,"usd":0.84979631}
{"ts":1753444260000,"o":116651.1,"h":116668.5,"l":116640.1,"c":116640.1,"v":119600,"usd":1.02525482}
{"ts":1753444320000,"o":116640.1,"h":116645.6,"l":116530.2,"c":116562.9,"v":369900,"usd":3.17365676}
{"ts":1753444380000,"o":116562.9,"h":116565.5,"l":116505.7,"c":116534.1,"v":951900,"usd":8.16859909}
{"ts":1753444440000,"o":116534.1,"h":116662,"l":116529.4,"c":116647.4,"v":443000,"usd":3.79890418}
{"ts":1753444500000,"o":116647.4,"h":116644.4,"l":116590,"c":116631.3,"v":200500,"usd":1.71943964}
{"ts":1753444560000,"o":116631.3,"h":116634,"l":116580,"c":116580,"v":50100,"usd":0.42960069}
{"ts":1753444620000,"o":116580,"h":116673,"l":116560.1,"c":116660.7,"v":378100,"usd":3.241895}
{"ts":1753444680000,"o":116660.7,"h":116640,"l":116590,"c":116596.6,"v":224200,"usd":1.92240027}
{"ts":1753444740000,"o":116596.6,"h":116644.4,"l":116616.6,"c":116616.6,"v":77700,"usd":0.66618246}
{"ts":1753444800000,"o":116616.6,"h":116618.8,"l":116570.1,"c":116573.3,"v":156000,"usd":1.3380086}
{"ts":1753444860000,"o":116573.3,"h":116665.4,"l":116576.7,"c":116653.3,"v":1222700,"usd":10.4855657}
{"ts":1753444920000,"o":116653.3,"h":116714.8,"l":116609,"c":116609,"v":270400,"usd":2.31735371}
{"ts":1753444980000,"o":116609,"h":116646.6,"l":116590.1,"c":116619.1,"v":1120000,"usd":9.60511052}
{"ts":1753445040000,"o":116619.1,"h":116616.6,"l":116570.1,"c":116570.1,"v":165100,"usd":1.41609681}
{"ts":1753445100000,"o":116570.1,"h":116621.5,"l":116570.4,"c":116573.6,"v":443700,"usd":3.80537902}
{"ts":1753445160000,"o":116573.6,"h":116570.1,"l":116451,"c":116499.8,"v":369300,"usd":3.17012794}
{"ts":1753445220000,"o":116499.8,"h":116521.4,"l":116426.5,"c":116443.5,"v":675400,"usd":5.79834866}
{"ts":1753445280000,"o":116443.5,"h":116503,"l":116440,"c":116491,"v":500200,"usd":4.29487619}
{"ts":1753445340000,"o":116491,"h":116526,"l":116460.1,"c":116502.4,"v":363000,"usd":3.11544379}
{"ts":1753445400000,"o":116502.4,"h":116532.8,"l":116489.5,"c":116515.8,"v":203300,"usd":1.74508544}
{"ts":1753445460000,"o":116515.8,"h":116577.3,"l":116493.1,"c":116536.7,"v":207700,"usd":1.7822174}
{"ts":1753445520000,"o":116536.7,"h":116536.7,"l":116426.4,"c":116426.4,"v":347300,"usd":2.98201298}
{"ts":1753445580000,"o":116426.4,"h":116489.8,"l":116361.4,"c":116485.9,"v":922100,"usd":7.92144637}
{"ts":1753445640000,"o":116485.9,"h":116507,"l":116430.1,"c":116480.7,"v":299000,"usd":2.5673075}
{"ts":1753445700000,"o":116480.7,"h":116565.1,"l":116454.1,"c":116561,"v":438400,"usd":3.7631336}
{"ts":1753445760000,"o":116561,"h":116651.8,"l":116560.9,"c":116570.3,"v":183300,"usd":1.57187929}
{"ts":1753445820000,"o":116570.3,"h":116580,"l":116500,"c":116569.5,"v":446700,"usd":3.83310881}
{"ts":1753445880000,"o":116569.5,"h":116568.1,"l":116510,"c":116510,"v":298200,"usd":2.5587684}
{"ts":1753445940000,"o":116510,"h":116521.9,"l":116500.1,"c":116520.6,"v":107600,"usd":0.92352711}
{"ts":1753446000000,"o":116520.6,"h":116558,"l":116493.6,"c":116508.4,"v":532200,"usd":4.56745112}
{"ts":1753446060000,"o":116508.4,"h":116530.4,"l":116501.8,"c":116517.4,"v":85900,"usd":0.7372399}
{"ts":1753446120000,"o":116517.4,"h":116518.5,"l":116460.1,"c":116511.2,"v":240000,"usd":2.0603433}
{"ts":1753446180000,"o":116511.2,"h":116510.7,"l":116400,"c":116400.1,"v":19300,"usd":0.16570289}
{"ts":1753446240000,"o":116400.1,"h":116450,"l":116365.8,"c":116365.8,"v":242700,"usd":2.0848513}
{"ts":1753446300000,"o":116365.8,"h":116365.7,"l":116294.7,"c":116306.2,"v":516200,"usd":4.43755273}
{"ts":1753446360000,"o":116306.2,"h":116330.5,"l":116281.6,"c":116290,"v":188900,"usd":1.62408867}
{"ts":1753446420000,"o":116290,"h":116340,"l":116290.1,"c":116321,"v":259600,"usd":2.23216502}
{"ts":1753446480000,"o":116321,"h":116343.1,"l":116290.1,"c":116302.3,"v":350700,"usd":3.01514871}
{"ts":1753446540000,"o":116302.3,"h":116312.9,"l":116290.9,"c":116290.9,"v":236200,"usd":2.030918}
{"ts":1753446600000,"o":116290.9,"h":116344.9,"l":116261.6,"c":116309.9,"v":292000,"usd":2.51079769}
{"ts":1753446660000,"o":116309.9,"h":116344.6,"l":116285.1,"c":116340.6,"v":218900,"usd":1.88171283}
{"ts":1753446720000,"o":116340.6,"h":116493.2,"l":116254.4,"c":116254.4,"v":2135600,"usd":18.35303825}
{"ts":1753446780000,"o":116254.4,"h":116283.3,"l":116159.9,"c":116181.3,"v":1180200,"usd":10.15444425}
{"ts":1753446840000,"o":116181.3,"h":116220.1,"l":116050.1,"c":116076.4,"v":1063800,"usd":9.15993986}
{"ts":1753446900000,"o":116076.4,"h":116084.7,"l":116009.2,"c":116084.7,"v":1725100,"usd":14.86747624}
{"ts":1753446960000,"o":116084.7,"h":116290.1,"l":116078.9,"c":116268.3,"v":461000,"usd":3.96768829}
{"ts":1753447020000,"o":116268.3,"h":116322.9,"l":116224.4,"c":116224.4,"v":152100,"usd":1.30797513}
{"ts":1753447080000,"o":116224.4,"h":116282.8,"l":116106.8,"c":116148.9,"v":339000,"usd":2.91814703}
{"ts":1753447140000,"o":116148.9,"h":116138.7,"l":116100.1,"c":116120,"v":405300,"usd":3.49038852}
{"ts":1753447200000,"o":116120,"h":116126,"l":116024.8,"c":116024.8,"v":500500,"usd":4.31169229}
{"ts":1753447260000,"o":116024.8,"h":116077.5,"l":116018.3,"c":116067.2,"v":431800,"usd":3.72101989}
{"ts":1753447320000,"o":116067.2,"h":116257.2,"l":116042,"c":116246.9,"v":1411600,"usd":12.15014377}
{"ts":1753447380000,"o":116246.9,"h":116334,"l":116213.6,"c":116318.1,"v":621100,"usd":5.34251685}
{"ts":1753447440000,"o":116318.1,"h":116475.6,"l":116318.1,"c":116475.6,"v":263600,"usd":2.26488344}
{"ts":1753447500000,"o":116475.6,"h":116480.1,"l":116403.1,"c":116470,"v":169200,"usd":1.45311902}
{"ts":1753447560000,"o":116470,"h":116522.2,"l":116451.9,"c":116505.2,"v":364600,"usd":3.12984371}
{"ts":1753447620000,"o":116505.2,"h":116505.2,"l":116470.9,"c":116480.1,"v":486600,"usd":4.17719259}
{"ts":1753447680000,"o":116480.1,"h":116511.2,"l":116436.6,"c":116436.6,"v":480400,"usd":4.12428965}
{"ts":1753447740000,"o":116436.6,"h":116419.6,"l":116280.6,"c":116419.6,"v":423200,"usd":3.63809119}
{"ts":1753447800000,"o":116419.6,"h":116518.9,"l":116399,"c":116504.5,"v":459100,"usd":3.94232273}
{"ts":1753447860000,"o":116504.5,"h":116504.5,"l":116360.1,"c":116370.9,"v":254900,"usd":2.18943754}
{"ts":1753447920000,"o":116370.9,"h":116421.5,"l":116323.9,"c":116323.9,"v":458400,"usd":3.93961286}
{"ts":1753447980000,"o":116323.9,"h":116352.4,"l":116271.8,"c":116323.2,"v":591600,"usd":5.08667576}
{"ts":1753448040000,"o":116323.2,"h":116284.8,"l":116256.8,"c":116256.8,"v":177800,"usd":1.52927525}
{"ts":1753448100000,"o":116256.8,"h":116236.2,"l":116173.7,"c":116173.7,"v":181900,"usd":1.56518205}
{"ts":1753448160000,"o":116173.7,"h":116171.1,"l":116078.1,"c":116078.1,"v":150700,"usd":1.29778907}
{"ts":1753448220000,"o":116078.1,"h":116159.9,"l":116078.2,"c":116085.6,"v":687800,"usd":5.92338595}
{"ts":1753448280000,"o":116085.6,"h":116128.9,"l":116042.8,"c":116088.9,"v":635800,"usd":5.47699424}
{"ts":1753448340000,"o":116088.9,"h":116116.7,"l":116060,"c":116106.5,"v":384600,"usd":3.31282979}
{"ts":1753448400000,"o":116106.5,"h":116151.4,"l":116093.5,"c":116143.8,"v":259700,"usd":2.23655724}
{"ts":1753448460000,"o":116143.8,"h":116159.9,"l":116059.9,"c":116125.9,"v":622200,"usd":5.35898056}
{"ts":1753448520000,"o":116125.9,"h":116170,"l":116096.9,"c":116096.9,"v":362100,"usd":3.11783877}
{"ts":1753448580000,"o":116096.9,"h":116139.9,"l":116050.1,"c":116112.9,"v":456000,"usd":3.92811231}
{"ts":1753448640000,"o":116112.9,"h":116094.5,"l":116036.4,"c":116036.4,"v":107000,"usd":0.92199483}
{"ts":1753448700000,"o":116036.4,"h":116075,"l":116030.1,"c":116030.1,"v":369800,"usd":3.18642525}
{"ts":1753448760000,"o":116030.1,"h":116079.9,"l":115956.2,"c":116065.3,"v":1085600,"usd":9.35687539}
{"ts":1753448820000,"o":116065.3,"h":116129.6,"l":116049.1,"c":116103.9,"v":1185800,"usd":10.21441231}
{"ts":1753448880000,"o":116103.9,"h":116127.7,"l":116100,"c":116107.4,"v":489900,"usd":4.2190475}
{"ts":1753448940000,"o":116107.4,"h":116139.3,"l":116101.7,"c":116134.7,"v":302100,"usd":2.60183155}
{"ts":1753449000000,"o":116134.7,"h":116151.4,"l":116116.3,"c":116116.6,"v":210700,"usd":1.8143627}
{"ts":1753449060000,"o":116116.6,"h":116154.2,"l":116116.2,"c":116132.7,"v":298600,"usd":2.57110276}
{"ts":1753449120000,"o":116132.7,"h":116134.8,"l":116090.7,"c":116133.7,"v":292100,"usd":2.51575338}
{"ts":1753449180000,"o":116133.7,"h":116159.4,"l":116095.2,"c":116132.1,"v":388300,"usd":3.34377882}
{"ts":1753449240000,"o":116132.1,"h":116144.7,"l":116129.3,"c":116132.9,"v":176600,"usd":1.52067116}
{"ts":1753449300000,"o":116132.9,"h":116154.4,"l":116124.4,"c":116126.3,"v":771500,"usd":6.64285486}
{"ts":1753449360000,"o":116126.3,"h":116173.8,"l":116100.1,"c":116173.4,"v":1026100,"usd":8.83482577}
{"ts":1753449420000,"o":116173.4,"h":116188.6,"l":116127.7,"c":116140.8,"v":709100,"usd":6.1050129}
{"ts":1753449480000,"o":116140.8,"h":116196.7,"l":116139,"c":116171.1,"v":540600,"usd":4.65384528}
{"ts":1753449540000,"o":116171.1,"h":116191.7,"l":116145.3,"c":116145.3,"v":250300,"usd":2.15453243}
{"ts":1753449600000,"o":116145.3,"h":116168.2,"l":116128.7,"c":116128.7,"v":254900,"usd":2.19467697}
{"ts":1753449660000,"o":116128.7,"h":116157.4,"l":116063.7,"c":116100.1,"v":337000,"usd":2.90222174}
{"ts":1753449720000,"o":116100.1,"h":116111,"l":116049.5,"c":116111,"v":453200,"usd":3.90437403}
{"ts":1753449780000,"o":116111,"h":116158.1,"l":116117.2,"c":116158.1,"v":102900,"usd":0.8861218}
{"ts":1753449840000,"o":116158.1,"h":116160.3,"l":116145.6,"c":116160.3,"v":159600,"usd":1.37408841}
{"ts":1753449900000,"o":116160.3,"h":116184,"l":116146.1,"c":116146.1,"v":411700,"usd":3.54418944}
{"ts":1753449960000,"o":116146.1,"h":116150,"l":116130,"c":116134.8,"v":204400,"usd":1.75992685}
{"ts":1753450020000,"o":116134.8,"h":116159.9,"l":116120.1,"c":116159.9,"v":144600,"usd":1.24510668}
{"ts":1753450080000,"o":116159.9,"h":116183,"l":116135.4,"c":116171,"v":188300,"usd":1.62114959}
{"ts":1753450140000,"o":116171,"h":116179.5,"l":116148.5,"c":116160.1,"v":164500,"usd":1.41610131}
{"ts":1753450200000,"o":116160.1,"h":116176.2,"l":116159.6,"c":116159.6,"v":80900,"usd":0.69643406}
{"ts":1753450260000,"o":116159.6,"h":116153.9,"l":115972.6,"c":116005.4,"v":553100,"usd":4.76668008}
{"ts":1753450320000,"o":116005.4,"h":116029.8,"l":115889,"c":115951.3,"v":861800,"usd":7.43368315}
{"ts":1753450380000,"o":115951.3,"h":116131,"l":115951.4,"c":116096.2,"v":344700,"usd":2.96979619}
{"ts":1753450440000,"o":116096.2,"h":116519.6,"l":116131.9,"c":116492.4,"v":1250500,"usd":10.75172673}
{"ts":1753450500000,"o":116492.4,"h":116599.9,"l":116467.4,"c":116473,"v":909200,"usd":7.8041437}
{"ts":1753450560000,"o":116473,"h":116556.3,"l":116437.2,"c":116535.9,"v":561100,"usd":4.81651202}
{"ts":1753450620000,"o":116535.9,"h":116677.7,"l":116537.8,"c":116560.7,"v":999500,"usd":8.5710658}
{"ts":1753450680000,"o":116560.7,"h":116560.7,"l":116179.6,"c":116179.6,"v":958600,"usd":8.23824676}
{"ts":1753450740000,"o":116179.6,"h":116232.2,"l":116059.6,"c":116092,"v":363200,"usd":3.12739943}
{"ts":1753450800000,"o":116092,"h":116130.2,"l":116013.2,"c":116028.8,"v":453900,"usd":3.91080991}
{"ts":1753450860000,"o":116028.8,"h":116065.3,"l":115849.3,"c":115890,"v":626800,"usd":5.40605561}
{"ts":1753450920000,"o":115890,"h":115880,"l":115662.5,"c":115662.5,"v":896100,"usd":7.73992609}
{"ts":1753450980000,"o":115662.5,"h":115760,"l":115650.1,"c":115671.6,"v":403100,"usd":3.48418966}
{"ts":1753451040000,"o":115671.6,"h":115797.4,"l":115619.8,"c":115791.8,"v":884600,"usd":7.64890508}
{"ts":1753451100000,"o":115791.8,"h":115859.9,"l":115681.9,"c":115731.9,"v":773000,"usd":6.6783102}
{"ts":1753451160000,"o":115731.9,"h":115848.8,"l":115715.8,"c":115795.5,"v":294400,"usd":2.54312135}
{"ts":1753451220000,"o":115795.5,"h":115860,"l":115752.9,"c":115834.3,"v":373600,"usd":3.22682556}
{"ts":1753451280000,"o":115834.3,"h":115999.9,"l":115789.7,"c":115951.4,"v":235400,"usd":2.03087924}
{"ts":1753451340000,"o":115951.4,"h":115981.2,"l":115868.8,"c":115889.1,"v":425300,"usd":3.66907462}
{"ts":1753451400000,"o":115889.1,"h":115974,"l":115873.3,"c":115929.9,"v":1350100,"usd":11.64713487}
{"ts":1753451460000,"o":115929.9,"h":115934.9,"l":115750,"c":115761.8,"v":513600,"usd":4.43466836}
{"ts":1753451520000,"o":115761.8,"h":115859.9,"l":115761.8,"c":115787.2,"v":353400,"usd":3.05175191}
{"ts":1753451580000,"o":115787.2,"h":116085.5,"l":115785.6,"c":116057.6,"v":425400,"usd":3.66892068}
{"ts":1753451640000,"o":116057.6,"h":116161.4,"l":116025.6,"c":116129.3,"v":568000,"usd":4.89127273}
{"ts":1753451700000,"o":116129.3,"h":116136.3,"l":115974.7,"c":116040,"v":421700,"usd":3.63406037}
{"ts":1753451760000,"o":116040,"h":116161.1,"l":115969.8,"c":116154.5,"v":262700,"usd":2.26300265}
{"ts":1753451820000,"o":116154.5,"h":116170.9,"l":116070.1,"c":116080,"v":788000,"usd":6.78546537}
{"ts":1753451880000,"o":116080,"h":116170.9,"l":116080.8,"c":116155.1,"v":311700,"usd":2.68437715}
{"ts":1753451940000,"o":116155.1,"h":116300,"l":116148,"c":116258.5,"v":446100,"usd":3.83796855}
{"ts":1753452000000,"o":116258.5,"h":116297.2,"l":116194.7,"c":116275.7,"v":259200,"usd":2.23003634}
{"ts":1753452060000,"o":116275.7,"h":116300,"l":116210,"c":116298.8,"v":380400,"usd":3.27216304}
{"ts":1753452120000,"o":116298.8,"h":116350.4,"l":116230.1,"c":116230.4,"v":702300,"usd":6.03855455}
{"ts":1753452180000,"o":116230.4,"h":116266.5,"l":116161.2,"c":116178,"v":453300,"usd":3.9011177}
{"ts":1753452240000,"o":116178,"h":116161.2,"l":115976.1,"c":115976.1,"v":640900,"usd":5.52191968}
{"ts":1753452300000,"o":115976.1,"h":116068,"l":115950,"c":115950,"v":475800,"usd":4.10163826}
{"ts":1753452360000,"o":115950,"h":115950,"l":115868.7,"c":115868.8,"v":327400,"usd":2.82501868}
{"ts":1753452420000,"o":115868.8,"h":115965.1,"l":115850.1,"c":115960,"v":159300,"usd":1.3743381}
{"ts":1753452480000,"o":115960,"h":116028,"l":115910.1,"c":116028,"v":1673000,"usd":14.42984349}
{"ts":1753452540000,"o":116028,"h":116021.7,"l":115881.3,"c":115882.1,"v":265200,"usd":2.28781198}
{"ts":1753452600000,"o":115882.1,"h":115980.4,"l":115808,"c":115970,"v":670300,"usd":5.78444774}
{"ts":1753452660000,"o":115970,"h":116004.6,"l":115821.2,"c":115821.2,"v":337000,"usd":2.90714789}
{"ts":1753452720000,"o":115821.2,"h":115891.1,"l":115821.2,"c":115840,"v":336500,"usd":2.90434688}
{"ts":1753452780000,"o":115840,"h":115832.3,"l":115804.4,"c":115804.4,"v":68100,"usd":0.5879762}
{"ts":1753452840000,"o":115804.4,"h":115831.1,"l":115656,"c":115677,"v":792700,"usd":6.84759353}
{"ts":1753452900000,"o":115677,"h":115696.1,"l":115644.6,"c":115674.8,"v":291200,"usd":2.5178301}
{"ts":1753452960000,"o":115674.8,"h":115824.7,"l":115674.8,"c":115824.7,"v":865600,"usd":7.48055794}
{"ts":1753453020000,"o":115824.7,"h":115833.4,"l":115670.1,"c":115713.6,"v":348300,"usd":3.01015}
{"ts":1753453080000,"o":115713.6,"h":115731.4,"l":115421.6,"c":115465.6,"v":1160900,"usd":10.04953794}
{"ts":1753453140000,"o":115465.6,"h":115565.6,"l":115401.8,"c":115516,"v":785100,"usd":6.79945377}
{"ts":1753453200000,"o":115516,"h":115668,"l":115446.1,"c":115641.3,"v":591800,"usd":5.1194052}
{"ts":1753453260000,"o":115641.3,"h":115783.8,"l":115590.1,"c":115778.9,"v":442000,"usd":3.82164343}
{"ts":1753453320000,"o":115778.9,"h":115769.2,"l":115684.4,"c":115684.4,"v":109100,"usd":0.9427142}
{"ts":1753453380000,"o":115684.4,"h":115770.6,"l":115680.1,"c":115725.5,"v":595900,"usd":5.14931773}
{"ts":1753453440000,"o":115725.5,"h":115763.3,"l":115590,"c":115607.9,"v":314800,"usd":2.72112267}
{"ts":1753453500000,"o":115607.9,"h":115770.7,"l":115620,"c":115667.7,"v":469200,"usd":4.05531762}
{"ts":1753453560000,"o":115667.7,"h":115795.5,"l":115651.7,"c":115795.5,"v":200500,"usd":1.73290148}
{"ts":1753453620000,"o":115795.5,"h":115799.9,"l":115580.1,"c":115608.4,"v":986300,"usd":8.52537155}
{"ts":1753453680000,"o":115608.4,"h":115729.5,"l":115557.1,"c":115700,"v":330600,"usd":2.85845737}
{"ts":1753453740000,"o":115700,"h":115766.3,"l":115670,"c":115670,"v":187000,"usd":1.61563949}
{"ts":1753453800000,"o":115670,"h":115700,"l":115573.9,"c":115660,"v":185100,"usd":1.60102625}
{"ts":1753453860000,"o":115660,"h":115748.9,"l":115620,"c":115620,"v":134200,"usd":1.159865}
{"ts":1753453920000,"o":115620,"h":115692.9,"l":115529,"c":115580,"v":403200,"usd":3.48810855}
{"ts":1753453980000,"o":115580,"h":115580,"l":115332.9,"c":115371.9,"v":870100,"usd":7.53871008}
{"ts":1753454040000,"o":115371.9,"h":115464.8,"l":115333,"c":115406.7,"v":705300,"usd":6.11276484}
{"ts":1753454100000,"o":115406.7,"h":115623.5,"l":115367.7,"c":115497.2,"v":706800,"usd":6.11847796}
{"ts":1753454160000,"o":115497.2,"h":115671.6,"l":115452.6,"c":115671.6,"v":199500,"usd":1.72689761}
{"ts":1753454220000,"o":115671.6,"h":115697.8,"l":115575.2,"c":115582.9,"v":182700,"usd":1.58010596}
{"ts":1753454280000,"o":115582.9,"h":115609.7,"l":115452.8,"c":115460,"v":246000,"usd":2.12919758}
{"ts":1753454340000,"o":115460,"h":115450,"l":115353.9,"c":115381.8,"v":220300,"usd":1.90929409}
{"ts":1753454400000,"o":115381.8,"h":115369.5,"l":115273,"c":115282.5,"v":306400,"usd":2.6569184}
{"ts":1753454460000,"o":115282.5,"h":115321.6,"l":115251.1,"c":115251.1,"v":477200,"usd":4.13927027}
{"ts":1753454520000,"o":115251.1,"h":115275.5,"l":115180.8,"c":115184.2,"v":1298300,"usd":11.26780822}
{"ts":1753454580000,"o":115184.2,"h":115400,"l":115184.2,"c":115400,"v":683100,"usd":5.9257133}
{"ts":1753454640000,"o":115400,"h":115408.5,"l":115182.2,"c":115182.2,"v":144600,"usd":1.25465182}
{"ts":1753454700000,"o":115182.2,"h":115233.4,"l":115187.7,"c":115187.9,"v":93300,"usd":0.80991376}
{"ts":1753454760000,"o":115187.9,"h":115257,"l":115139.9,"c":115156.9,"v":757000,"usd":6.57146605}
{"ts":1753454820000,"o":115156.9,"h":115293.1,"l":115180,"c":115225.2,"v":380500,"usd":3.30211547}
{"ts":1753454880000,"o":115225.2,"h":115338.5,"l":115230,"c":115338.5,"v":114400,"usd":0.99236031}
{"ts":1753454940000,"o":115338.5,"h":115338.5,"l":115277.8,"c":115296.9,"v":252400,"usd":2.18906965}
{"ts":1753455000000,"o":115296.9,"h":115370,"l":115270.1,"c":115335.9,"v":98800,"usd":0.8568539}
{"ts":1753455060000,"o":115335.9,"h":115400,"l":115281.7,"c":115340.9,"v":130100,"usd":1.12794893}
{"ts":1753455120000,"o":115340.9,"h":115338.8,"l":115210.1,"c":115230,"v":176300,"usd":1.52974927}
{"ts":1753455180000,"o":115230,"h":115240,"l":115179.9,"c":115224.8,"v":141900,"usd":1.23176225}
{"ts":1753455240000,"o":115224.8,"h":115215.6,"l":115151.2,"c":115151.2,"v":72300,"usd":0.62767661}
{"ts":1753455300000,"o":115151.2,"h":115206.1,"l":115151.6,"c":115206.1,"v":83400,"usd":0.7242253}
{"ts":1753455360000,"o":115206.1,"h":115208,"l":115176.7,"c":115201.4,"v":199200,"usd":1.72922527}
{"ts":1753455420000,"o":115201.4,"h":115185.9,"l":115089.4,"c":115096.9,"v":277600,"usd":2.41109688}
{"ts":1753455480000,"o":115096.9,"h":115235.2,"l":115041.7,"c":115044.8,"v":792700,"usd":6.88616537}
{"ts":1753455540000,"o":115044.8,"h":115148.9,"l":115008,"c":115054.8,"v":441500,"usd":3.83793682}
{"ts":1753455600000,"o":115054.8,"h":115070.7,"l":114975,"c":115054.5,"v":1818200,"usd":15.80871248}
{"ts":1753455660000,"o":115054.5,"h":115135.8,"l":114984.5,"c":115116.4,"v":150200,"usd":1.30545819}
{"ts":1753455720000,"o":115116.4,"h":115115.8,"l":115043,"c":115092.7,"v":102900,"usd":0.89422721}
{"ts":1753455780000,"o":115092.7,"h":115350.5,"l":115086.8,"c":115231.8,"v":724100,"usd":6.28244926}
{"ts":1753455840000,"o":115231.8,"h":115316.3,"l":115212.9,"c":115280.2,"v":174200,"usd":1.51121604}
{"ts":1753455900000,"o":115280.2,"h":115322.1,"l":115207.9,"c":115207.9,"v":239100,"usd":2.07411465}
{"ts":1753455960000,"o":115207.9,"h":115257.4,"l":115157.3,"c":115164.6,"v":145300,"usd":1.2610045}
{"ts":1753456020000,"o":115164.6,"h":115250,"l":115132.5,"c":115250,"v":116100,"usd":1.00795333}
{"ts":1753456080000,"o":115250,"h":115259.9,"l":115210,"c":115231.3,"v":33100,"usd":0.28722997}
{"ts":1753456140000,"o":115231.3,"h":115230.1,"l":115130,"c":115205.4,"v":131400,"usd":1.14091137}
{"ts":1753456200000,"o":115205.4,"h":115384.6,"l":115220,"c":115353,"v":440200,"usd":3.81636183}
{"ts":1753456260000,"o":115353,"h":115460,"l":115355.6,"c":115460,"v":338500,"usd":2.93353873}
{"ts":1753456320000,"o":115460,"h":115456.7,"l":115370.1,"c":115399,"v":429600,"usd":3.72277072}
{"ts":1753456380000,"o":115399,"h":115435.6,"l":115313.9,"c":115348.2,"v":427000,"usd":3.70018282}
{"ts":1753456440000,"o":115348.2,"h":115424.5,"l":115310.1,"c":115409,"v":123300,"usd":1.06889615}
{"ts":1753456500000,"o":115409,"h":115533.5,"l":115354.7,"c":115409.2,"v":2482600,"usd":21.51193891}
{"ts":1753456560000,"o":115409.2,"h":115528,"l":115399,"c":115498.8,"v":146200,"usd":1.26624803}
{"ts":1753456620000,"o":115498.8,"h":115624.4,"l":115504.9,"c":115576.6,"v":315500,"usd":2.7301695}
{"ts":1753456680000,"o":115576.6,"h":115583.3,"l":115479.8,"c":115479.8,"v":691900,"usd":5.98894498}
{"ts":1753456740000,"o":115479.8,"h":115540.1,"l":115457,"c":115530.4,"v":167000,"usd":1.44631659}
{"ts":1753456800000,"o":115530.4,"h":115559.8,"l":115420,"c":115420,"v":150500,"usd":1.3031013}
{"ts":1753456860000,"o":115420,"h":115471.2,"l":115400.1,"c":115436.9,"v":10144300,"usd":87.87038464}
{"ts":1753456920000,"o":115436.9,"h":115430,"l":115317.2,"c":115364.5,"v":424000,"usd":3.67607741}
{"ts":1753456980000,"o":115364.5,"h":115505,"l":115350.1,"c":115505,"v":639400,"usd":5.5399232}
{"ts":1753457040000,"o":115505,"h":115669.2,"l":115505,"c":115650,"v":622100,"usd":5.38236977}
{"ts":1753457100000,"o":115650,"h":115669.3,"l":115620.1,"c":115658.3,"v":128600,"usd":1.11200027}
{"ts":1753457160000,"o":115658.3,"h":115729.9,"l":115655.6,"c":115685.3,"v":93200,"usd":0.8056444}
{"ts":1753457220000,"o":115685.3,"h":115729.9,"l":115634.3,"c":115710,"v":395300,"usd":3.41671186}
{"ts":1753457280000,"o":115710,"h":115782.9,"l":115674.4,"c":115692.8,"v":345900,"usd":2.98849262}
{"ts":1753457340000,"o":115692.8,"h":115671.4,"l":115575.8,"c":115600,"v":535300,"usd":4.62993183}
{"ts":1753457400000,"o":115600,"h":115659.9,"l":115589.9,"c":115624.4,"v":671500,"usd":5.80668462}
{"ts":1753457460000,"o":115624.4,"h":115677.2,"l":115609.8,"c":115626.1,"v":226100,"usd":1.95540229}
{"ts":1753457520000,"o":115626.1,"h":115661,"l":115600,"c":115655.7,"v":689500,"usd":5.963813}
{"ts":1753457580000,"o":115655.7,"h":115669.4,"l":115641.6,"c":115669.4,"v":504800,"usd":4.36435579}
{"ts":1753457640000,"o":115669.4,"h":115721.5,"l":115668.2,"c":115721.5,"v":166300,"usd":1.43746922}
{"ts":1753457700000,"o":115721.5,"h":115734.6,"l":115704.9,"c":115734.5,"v":30700,"usd":0.26529572}
{"ts":1753457760000,"o":115734.5,"h":115700,"l":115590,"c":115627.9,"v":251200,"usd":2.17200106}
{"ts":1753457820000,"o":115627.9,"h":115633.7,"l":115435.5,"c":115435.5,"v":246400,"usd":2.13261883}
{"ts":1753457880000,"o":115435.5,"h":115549.7,"l":115394.3,"c":115540,"v":316900,"usd":2.74387074}
{"ts":1753457940000,"o":115540,"h":115559.9,"l":115500,"c":115514.5,"v":266100,"usd":2.3035213}
{"ts":1753458000000,"o":115514.5,"h":115531,"l":115439.7,"c":115439.7,"v":396700,"usd":3.43531205}
{"ts":1753458060000,"o":115439.7,"h":115564.9,"l":115400.1,"c":115400.1,"v":139800,"usd":1.21007855}
{"ts":1753458120000,"o":115400.1,"h":115485.4,"l":115347.7,"c":115464.3,"v":452200,"usd":3.91828068}
{"ts":1753458180000,"o":115464.3,"h":115489.9,"l":115412.8,"c":115489.9,"v":83900,"usd":0.72684276}
{"ts":1753458240000,"o":115489.9,"h":115490,"l":115420,"c":115490,"v":112800,"usd":0.97717464}
{"ts":1753458300000,"o":115490,"h":115539.4,"l":115426.7,"c":115457,"v":750000,"usd":6.49364405}
{"ts":1753458360000,"o":115457,"h":115543.2,"l":115450,"c":115522.3,"v":141000,"usd":1.22073929}
{"ts":1753458420000,"o":115522.3,"h":115520,"l":115454.8,"c":115520,"v":179400,"usd":1.55336949}
{"ts":1753458480000,"o":115520,"h":115622.4,"l":115530,"c":115622.4,"v":100100,"usd":0.86602299}
{"ts":1753458540000,"o":115622.4,"h":115652.4,"l":115577,"c":115595.2,"v":98200,"usd":0.8493316}
{"ts":1753458600000,"o":115595.2,"h":115600,"l":115528.9,"c":115585.5,"v":45500,"usd":0.39362261}
{"ts":1753458660000,"o":115585.5,"h":115644.5,"l":115582.2,"c":115590.1,"v":35300,"usd":0.30535592}
{"ts":1753458720000,"o":115590.1,"h":115754.6,"l":115634.1,"c":115720,"v":400700,"usd":3.46269081}
{"ts":1753458780000,"o":115720,"h":115776.8,"l":115697,"c":115776.8,"v":38700,"usd":0.33436654}
{"ts":1753458840000,"o":115776.8,"h":115874.7,"l":115770.1,"c":115803.3,"v":199500,"usd":1.72218091}
{"ts":1753458900000,"o":115803.3,"h":115847.4,"l":115799.8,"c":115837.8,"v":69000,"usd":0.59570968}
{"ts":1753458960000,"o":115837.8,"h":115921,"l":115820.1,"c":115863.5,"v":190700,"usd":1.64565814}
{"ts":1753459020000,"o":115863.5,"h":115949.6,"l":115900.4,"c":115949.6,"v":263300,"usd":2.27125628}
{"ts":1753459080000,"o":115949.6,"h":115950,"l":115910,"c":115950,"v":95600,"usd":0.82469288}
{"ts":1753459140000,"o":115950,"h":115949.9,"l":115823.3,"c":115823.4,"v":228700,"usd":1.97312509}
{"ts":1753459200000,"o":115823.4,"h":115870.2,"l":115820.1,"c":115820.1,"v":102800,"usd":0.88737722}
{"ts":1753459260000,"o":115820.1,"h":115859.8,"l":115800,"c":115850.3,"v":229400,"usd":1.98066275}
{"ts":1753459320000,"o":115850.3,"h":115869.6,"l":115750.1,"c":115798.2,"v":333600,"usd":2.88063004}
{"ts":1753459380000,"o":115798.2,"h":115868.1,"l":115798.3,"c":115844.9,"v":54200,"usd":0.46791443}
{"ts":1753459440000,"o":115844.9,"h":115949.8,"l":115830.7,"c":115949.8,"v":236700,"usd":2.0424509}
{"ts":1753459500000,"o":115949.8,"h":115949.5,"l":115890,"c":115890,"v":324200,"usd":2.79685484}
{"ts":1753459560000,"o":115890,"h":115908.6,"l":115809.1,"c":115879.5,"v":93800,"usd":0.8094392}
{"ts":1753459620000,"o":115879.5,"h":115919.9,"l":115863.5,"c":115919.9,"v":193900,"usd":1.67312754}
{"ts":1753459680000,"o":115919.9,"h":115977.5,"l":115880.1,"c":115964.9,"v":374800,"usd":3.23291785}
{"ts":1753459740000,"o":115964.9,"h":116025.8,"l":115906.4,"c":115934.3,"v":345400,"usd":2.97783421}
{"ts":1753459800000,"o":115934.3,"h":115969.9,"l":115900,"c":115901.6,"v":191900,"usd":1.65506427}
{"ts":1753459860000,"o":115901.6,"h":115987.3,"l":115901.6,"c":115976.8,"v":76800,"usd":0.66226055}
{"ts":1753459920000,"o":115976.8,"h":116018.9,"l":115970,"c":115980,"v":199400,"usd":1.71906313}
{"ts":1753459980000,"o":115980,"h":116025.6,"l":115973.7,"c":115973.7,"v":208900,"usd":1.80074919}
{"ts":1753460040000,"o":115973.7,"h":116000,"l":115930,"c":115930,"v":39500,"usd":0.34068711}
{"ts":1753460100000,"o":115930,"h":115957.4,"l":115919,"c":115943,"v":204500,"usd":1.76381285}
{"ts":1753460160000,"o":115943,"h":116023.1,"l":115960,"c":116000,"v":146800,"usd":1.26571481}
{"ts":1753460220000,"o":116000,"h":116019.2,"l":115980.1,"c":115985.7,"v":234900,"usd":2.02493334}
{"ts":1753460280000,"o":115985.7,"h":115985.7,"l":115809.4,"c":115809.4,"v":409700,"usd":3.53574008}
{"ts":1753460340000,"o":115809.4,"h":115943.5,"l":115844.1,"c":115847.2,"v":295600,"usd":2.55072121}
{"ts":1753460400000,"o":115847.2,"h":115845.2,"l":115770.1,"c":115801,"v":272800,"usd":2.35580152}
{"ts":1753460460000,"o":115801,"h":115800.9,"l":115640.1,"c":115687.3,"v":297500,"usd":2.57162923}
{"ts":1753460520000,"o":115687.3,"h":115695.1,"l":115650.1,"c":115695,"v":286200,"usd":2.47437998}
{"ts":1753460580000,"o":115695,"h":115687.2,"l":115650,"c":115650,"v":107400,"usd":0.92843042}
{"ts":1753460640000,"o":115650,"h":115690.8,"l":115570,"c":115570,"v":240000,"usd":2.07515479}
{"ts":1753460700000,"o":115570,"h":115690.9,"l":115553.9,"c":115675,"v":433900,"usd":3.75224996}
{"ts":1753460760000,"o":115675,"h":115759.7,"l":115644.5,"c":115759.7,"v":204300,"usd":1.76586545}
{"ts":1753460820000,"o":115759.7,"h":115882.9,"l":115720.7,"c":115882.8,"v":349400,"usd":3.01797611}
{"ts":1753460880000,"o":115882.8,"h":115919.9,"l":115785.7,"c":115785.7,"v":200000,"usd":1.72601121}
{"ts":1753460940000,"o":115785.7,"h":115850,"l":115787.2,"c":115787.2,"v":194700,"usd":1.68085998}
{"ts":1753461000000,"o":115787.2,"h":115899.9,"l":115860,"c":115875.3,"v":59900,"usd":0.5168287}
{"ts":1753461060000,"o":115875.3,"h":115965.3,"l":115878.2,"c":115965.3,"v":155300,"usd":1.33957377}
{"ts":1753461120000,"o":115965.3,"h":116017.3,"l":115900.5,"c":115905.5,"v":388000,"usd":3.34575505}
{"ts":1753461180000,"o":115905.5,"h":115959.9,"l":115900,"c":115913.8,"v":233400,"usd":2.01330576}
{"ts":1753461240000,"o":115913.8,"h":115900,"l":115779.9,"c":115779.9,"v":291900,"usd":2.51931077}
{"ts":1753461300000,"o":115779.9,"h":115810.5,"l":115757.5,"c":115783,"v":261700,"usd":2.26041115}
{"ts":1753461360000,"o":115783,"h":115784.1,"l":115684.6,"c":115684.6,"v":68300,"usd":0.59015638}
{"ts":1753461420000,"o":115684.6,"h":115733.4,"l":115676.8,"c":115721.3,"v":167200,"usd":1.44481992}
{"ts":1753461480000,"o":115721.3,"h":115727.8,"l":115647.3,"c":115727.8,"v":102600,"usd":0.88693261}
{"ts":1753461540000,"o":115727.8,"h":115897.7,"l":115724,"c":115864.3,"v":151900,"usd":1.31178939}
{"ts":1753461600000,"o":115864.3,"h":115879.8,"l":115830.1,"c":115830.1,"v":143100,"usd":1.23502026}
{"ts":1753461660000,"o":115830.1,"h":115876,"l":115837.8,"c":115858.8,"v":68700,"usd":0.59303691}
{"ts":1753461720000,"o":115858.8,"h":115987.3,"l":115867.2,"c":115979.9,"v":399100,"usd":3.4420896}
{"ts":1753461780000,"o":115979.9,"h":116017.1,"l":115910.2,"c":115910.2,"v":508600,"usd":4.3843903}
{"ts":1753461840000,"o":115910.2,"h":115980,"l":115922.6,"c":115980,"v":880400,"usd":7.59293536}
{"ts":1753461900000,"o":115980,"h":116049.9,"l":116003.6,"c":116022.5,"v":364700,"usd":3.14348277}
{"ts":1753461960000,"o":116022.5,"h":116049.9,"l":116000,"c":116000,"v":17300,"usd":0.14910032}
{"ts":1753462020000,"o":116000,"h":116030,"l":115990.5,"c":116030,"v":57500,"usd":0.49558485}
{"ts":1753462080000,"o":116030,"h":116075.5,"l":116040,"c":116075.5,"v":127500,"usd":1.09871074}
{"ts":1753462140000,"o":116075.5,"h":116129.9,"l":116057.5,"c":116111.7,"v":91300,"usd":0.78650622}
{"ts":1753462200000,"o":116111.7,"h":116169.9,"l":116100,"c":116155.3,"v":307200,"usd":2.64520509}
{"ts":1753462260000,"o":116155.3,"h":116193,"l":116050,"c":116050,"v":134900,"usd":1.16120662}
{"ts":1753462320000,"o":116050,"h":116100.9,"l":116021.4,"c":116077.9,"v":573900,"usd":4.94470674}
{"ts":1753462380000,"o":116077.9,"h":116140,"l":116060.1,"c":116130.9,"v":389700,"usd":3.35688316}
{"ts":1753462440000,"o":116130.9,"h":116123.4,"l":116094.3,"c":116112.3,"v":143600,"usd":1.23681614}
{"ts":1753462500000,"o":116112.3,"h":116120,"l":116110,"c":116110,"v":96700,"usd":0.83276315}
{"ts":1753462560000,"o":116110,"h":116192.8,"l":116100.1,"c":116130,"v":342800,"usd":2.95180053}
{"ts":1753462620000,"o":116130,"h":116269.5,"l":116126.5,"c":116257.5,"v":645000,"usd":5.55076571}
{"ts":1753462680000,"o":116257.5,"h":116268,"l":116250,"c":116260,"v":165400,"usd":1.42262253}
{"ts":1753462740000,"o":116260,"h":116269.3,"l":116192.9,"c":116269.2,"v":211200,"usd":1.81700982}
{"ts":1753462800000,"o":116269.2,"h":116310,"l":116224.9,"c":116289.7,"v":637000,"usd":5.47918993}
{"ts":1753462860000,"o":116289.7,"h":116310.2,"l":116258.3,"c":116299.7,"v":332400,"usd":2.85841926}
{"ts":1753462920000,"o":116299.7,"h":116311.9,"l":116240.1,"c":116277,"v":326000,"usd":2.80379921}
{"ts":1753462980000,"o":116277,"h":116359.7,"l":116277,"c":116354.3,"v":1277800,"usd":10.9836606}
{"ts":1753463040000,"o":116354.3,"h":116354.6,"l":116285.2,"c":116313.6,"v":69300,"usd":0.59569767}
{"ts":1753463100000,"o":116313.6,"h":116334.8,"l":116249.1,"c":116249.1,"v":400000,"usd":3.43895634}
{"ts":1753463160000,"o":116249.1,"h":116339.7,"l":116240.7,"c":116325.4,"v":58100,"usd":0.49958807}
{"ts":1753463220000,"o":116325.4,"h":116525.8,"l":116332.1,"c":116460.4,"v":2532000,"usd":21.73919108}
{"ts":1753463280000,"o":116460.4,"h":116438.8,"l":116358.4,"c":116358.4,"v":754500,"usd":6.48199302}
{"ts":1753463340000,"o":116358.4,"h":116363.8,"l":116299.8,"c":116344.6,"v":240400,"usd":2.06634162}
{"ts":1753463400000,"o":116344.6,"h":116400,"l":116336.6,"c":116361.6,"v":278500,"usd":2.39343184}
{"ts":1753463460000,"o":116361.6,"h":116419.4,"l":116357.8,"c":116418.6,"v":337900,"usd":2.90332414}
{"ts":1753463520000,"o":116418.6,"h":116400,"l":116360.2,"c":116398.2,"v":180100,"usd":1.54749307}
{"ts":1753463580000,"o":116398.2,"h":116459.1,"l":116398.2,"c":116438.8,"v":376900,"usd":3.23671954}
{"ts":1753463640000,"o":116438.8,"h":116430,"l":116362.9,"c":116427.9,"v":87200,"usd":0.74907532}
{"ts":1753463700000,"o":116427.9,"h":116439.5,"l":116376.3,"c":116376.3,"v":183900,"usd":1.57964544}
{"ts":1753463760000,"o":116376.3,"h":116397.2,"l":116316.9,"c":116316.9,"v":153100,"usd":1.31575343}
{"ts":1753463820000,"o":116316.9,"h":116376.2,"l":116326.3,"c":116353.7,"v":305300,"usd":2.6238752}
{"ts":1753463880000,"o":116353.7,"h":116340,"l":116190,"c":116270,"v":416500,"usd":3.58267403}
{"ts":1753463940000,"o":116270,"h":116284.4,"l":116210.9,"c":116212.7,"v":234500,"usd":2.01723317}
{"ts":1753464000000,"o":116212.7,"h":116259.9,"l":116216.3,"c":116219.3,"v":71100,"usd":0.61162004}
{"ts":1753464060000,"o":116219.3,"h":116210,"l":116038.8,"c":116140.6,"v":363000,"usd":3.12582209}
{"ts":1753464120000,"o":116140.6,"h":116136,"l":116099.3,"c":116125.2,"v":185900,"usd":1.60114546}
{"ts":1753464180000,"o":116125.2,"h":116257.7,"l":116145.4,"c":116223.3,"v":218900,"usd":1.88361049}
{"ts":1753464240000,"o":116223.3,"h":116272.9,"l":116220.2,"c":116272.9,"v":147100,"usd":1.2653439}
{"ts":1753464300000,"o":116272.9,"h":116296,"l":116269.2,"c":116290.2,"v":130800,"usd":1.12484627}
{"ts":1753464360000,"o":116290.2,"h":116355,"l":116269.4,"c":116355,"v":151000,"usd":1.29828457}
{"ts":1753464420000,"o":116355,"h":116399.8,"l":116269.1,"c":116299.9,"v":437200,"usd":3.75790219}
{"ts":1753464480000,"o":116299.9,"h":116324.8,"l":116280.1,"c":116280.1,"v":91900,"usd":0.79013541}
{"ts":1753464540000,"o":116280.1,"h":116294,"l":116280,"c":116294,"v":156800,"usd":1.34839137}
{"ts":1753464600000,"o":116294,"h":116291.4,"l":116220,"c":116220,"v":292000,"usd":2.51147878}
{"ts":1753464660000,"o":116220,"h":116319.1,"l":116210.1,"c":116311.6,"v":155700,"usd":1.33968902}
{"ts":1753464720000,"o":116311.6,"h":116327.7,"l":116162.9,"c":116171.9,"v":393800,"usd":3.38653268}
{"ts":1753464780000,"o":116171.9,"h":116199.9,"l":116129,"c":116159.6,"v":331000,"usd":2.84965183}
{"ts":1753464840000,"o":116159.6,"h":116191.2,"l":116100,"c":116139.5,"v":84300,"usd":0.72598593}
{"ts":1753464900000,"o":116139.5,"h":116141.5,"l":116080.1,"c":116097.8,"v":263100,"usd":2.26606259}
{"ts":1753464960000,"o":116097.8,"h":116081.7,"l":115965.5,"c":116040,"v":1031300,"usd":8.88907041}
{"ts":1753465020000,"o":116040,"h":116100,"l":116039.9,"c":116100,"v":200300,"usd":1.72557656}
{"ts":1753465080000,"o":116100,"h":116159.9,"l":116080.6,"c":116153.9,"v":108000,"usd":0.93017471}
{"ts":1753465140000,"o":116153.9,"h":116163.2,"l":116062.4,"c":116062.4,"v":196300,"usd":1.69066212}
{"ts":1753465200000,"o":116062.4,"h":116128.8,"l":116051.4,"c":116128.8,"v":245800,"usd":2.11756096}
{"ts":1753465260000,"o":116128.8,"h":116188.7,"l":116128.9,"c":116188.7,"v":49900,"usd":0.4296853}
{"ts":1753465320000,"o":116188.7,"h":116324.7,"l":116199.9,"c":116288.1,"v":558400,"usd":4.80306866}
{"ts":1753465380000,"o":116288.1,"h":116290,"l":116280,"c":116290,"v":54400,"usd":0.46779814}
{"ts":1753465440000,"o":116290,"h":116299.3,"l":116268.7,"c":116268.7,"v":157400,"usd":1.35356577}
{"ts":1753465500000,"o":116268.7,"h":116343.9,"l":116277.1,"c":116336.7,"v":887200,"usd":7.62759996}
{"ts":1753465560000,"o":116336.7,"h":116332.2,"l":116168.6,"c":116174.2,"v":536300,"usd":4.61264483}
{"ts":1753465620000,"o":116174.2,"h":116257.6,"l":116188.3,"c":116239.1,"v":202600,"usd":1.74298368}
{"ts":1753465680000,"o":116239.1,"h":116260,"l":116226.8,"c":116260,"v":100800,"usd":0.86713844}
{"ts":1753465740000,"o":116260,"h":116321.2,"l":116270,"c":116307,"v":112200,"usd":0.96466518}
{"ts":1753465800000,"o":116307,"h":116330.3,"l":116293,"c":116293,"v":76800,"usd":0.66025082}
{"ts":1753465860000,"o":116293,"h":116313.3,"l":116244.2,"c":116303.9,"v":8600,"usd":0.07396749}
{"ts":1753465920000,"o":116303.9,"h":116319.9,"l":116289.7,"c":116314.1,"v":109900,"usd":0.94491392}
{"ts":1753465980000,"o":116314.1,"h":116289,"l":116225.9,"c":116225.9,"v":56900,"usd":0.48930779}
{"ts":1753466040000,"o":116225.9,"h":116263.3,"l":116225.1,"c":116263.2,"v":91200,"usd":0.78450658}
{"ts":1753466100000,"o":116263.2,"h":116313,"l":116263.3,"c":116305.2,"v":202100,"usd":1.73793081}
{"ts":1753466160000,"o":116305.2,"h":116319.9,"l":116283.6,"c":116283.6,"v":11100,"usd":0.09544111}
{"ts":1753466220000,"o":116283.6,"h":116295.5,"l":116252.8,"c":116252.8,"v":109600,"usd":0.94244225}
{"ts":1753466280000,"o":116252.8,"h":116270,"l":116230,"c":116270,"v":96000,"usd":0.82585445}
{"ts":1753466340000,"o":116270,"h":116304.6,"l":116239.6,"c":116239.6,"v":103100,"usd":0.8867148}
{"ts":1753466400000,"o":116239.6,"h":116220,"l":116154.5,"c":116154.5,"v":359100,"usd":3.09097281}
{"ts":1753466460000,"o":116154.5,"h":116230.2,"l":116159.3,"c":116224.3,"v":103400,"usd":0.88971562}
{"ts":1753466520000,"o":116224.3,"h":116259.9,"l":116185.6,"c":116199.2,"v":304100,"usd":2.6166054}
{"ts":1753466580000,"o":116199.2,"h":116232.6,"l":116194.2,"c":116194.2,"v":204400,"usd":1.7589381}
{"ts":1753466640000,"o":116194.2,"h":116274.1,"l":116190.1,"c":116252.3,"v":214700,"usd":1.84753354}
{"ts":1753466700000,"o":116252.3,"h":116265.1,"l":116265,"c":116265,"v":91100,"usd":0.7835511}
{"ts":1753466760000,"o":116265,"h":116300,"l":116250,"c":116250,"v":180800,"usd":1.55479365}
{"ts":1753466820000,"o":116250,"h":116337.2,"l":116251.1,"c":116310.1,"v":169400,"usd":1.456409}
{"ts":1753466880000,"o":116310.1,"h":116369.6,"l":116310.1,"c":116369.6,"v":218800,"usd":1.8806677}
{"ts":1753466940000,"o":116369.6,"h":116394.3,"l":116341.3,"c":116341.3,"v":320000,"usd":2.74966279}
{"ts":1753467000000,"o":116341.3,"h":116360,"l":116336.3,"c":116359.9,"v":42400,"usd":0.36444488}
{"ts":1753467060000,"o":116359.9,"h":116379.9,"l":116344,"c":116348.2,"v":53000,"usd":0.45548722}
{"ts":1753467120000,"o":116348.2,"h":116353.9,"l":116310.1,"c":116310.1,"v":827000,"usd":7.10902484}
{"ts":1753467180000,"o":116310.1,"h":116453.2,"l":116310.1,"c":116434.1,"v":349500,"usd":3.00227134}
{"ts":1753467240000,"o":116434.1,"h":116529.9,"l":116437.8,"c":116499.4,"v":271800,"usd":2.33291353}
{"ts":1753467300000,"o":116499.4,"h":116529.9,"l":116488.2,"c":116488.2,"v":134000,"usd":1.15011975}
{"ts":1753467360000,"o":116488.2,"h":116499.9,"l":116460.1,"c":116498.5,"v":63000,"usd":0.54080615}
{"ts":1753467420000,"o":116498.5,"h":116487.7,"l":116420.1,"c":116430.1,"v":82500,"usd":0.70852481}
{"ts":1753467480000,"o":116430.1,"h":116480,"l":116400.1,"c":116402.7,"v":165300,"usd":1.41963081}
{"ts":1753467540000,"o":116402.7,"h":116456.5,"l":116415.2,"c":116456.5,"v":26200,"usd":0.2250438}
{"ts":1753467600000,"o":116456.5,"h":116492.6,"l":116455.1,"c":116492.6,"v":96900,"usd":0.83195562}
{"ts":1753467660000,"o":116492.6,"h":116535.7,"l":116499.9,"c":116535.7,"v":65800,"usd":0.56469034}
{"ts":1753467720000,"o":116535.7,"h":116535.7,"l":116500.1,"c":116524.3,"v":21800,"usd":0.18709501}
{"ts":1753467780000,"o":116524.3,"h":116579,"l":116524.2,"c":116579,"v":187300,"usd":1.60726364}
{"ts":1753467840000,"o":116579,"h":116627,"l":116508.9,"c":116554.9,"v":671500,"usd":5.76049986}
{"ts":1753467900000,"o":116554.9,"h":116572.6,"l":116520,"c":116520,"v":116700,"usd":1.00132211}
{"ts":1753467960000,"o":116520,"h":116522.3,"l":116444.8,"c":116445.5,"v":140500,"usd":1.20610795}
{"ts":1753468020000,"o":116445.5,"h":116493.6,"l":116445.5,"c":116480,"v":189500,"usd":1.62719501}
{"ts":1753468080000,"o":116480,"h":116510.6,"l":116460,"c":116460,"v":91900,"usd":0.78890116}
{"ts":1753468140000,"o":116460,"h":116460,"l":116445.5,"c":116460,"v":26700,"usd":0.22926827}
{"ts":1753468200000,"o":116460,"h":116485.3,"l":116460,"c":116485.3,"v":40400,"usd":0.34687899}
{"ts":1753468260000,"o":116485.3,"h":116548.5,"l":116513,"c":116528.3,"v":134600,"usd":1.15501204}
{"ts":1753468320000,"o":116528.3,"h":116572,"l":116543.3,"c":116559.9,"v":81900,"usd":0.70265199}
{"ts":1753468380000,"o":116559.9,"h":116541.7,"l":116489.7,"c":116489.7,"v":116100,"usd":0.99636924}
{"ts":1753468440000,"o":116489.7,"h":116488.2,"l":116450,"c":116450,"v":74900,"usd":0.64308978}
{"ts":1753468500000,"o":116450,"h":116483.5,"l":116434.4,"c":116479.1,"v":127100,"usd":1.09135106}
{"ts":1753468560000,"o":116479.1,"h":116512.1,"l":116463.4,"c":116512.1,"v":23500,"usd":0.20175086}
{"ts":1753468620000,"o":116512.1,"h":116557.1,"l":116512.1,"c":116526.5,"v":83200,"usd":0.71384099}
{"ts":1753468680000,"o":116526.5,"h":116555,"l":116523,"c":116554.3,"v":1049300,"usd":9.00311191}
{"ts":1753468740000,"o":116554.3,"h":116557.9,"l":116526.1,"c":116557.9,"v":36400,"usd":0.31233628}
{"ts":1753468800000,"o":116557.9,"h":116544.7,"l":116510,"c":116510,"v":89800,"usd":0.77061945}
{"ts":1753468860000,"o":116510,"h":116574.5,"l":116500.3,"c":116574.5,"v":6000,"usd":0.05148188}
{"ts":1753468920000,"o":116574.5,"h":116579.1,"l":116556.9,"c":116566.4,"v":46700,"usd":0.40063335}
{"ts":1753468980000,"o":116566.4,"h":116598.7,"l":116561.1,"c":116584.7,"v":49500,"usd":0.42466136}
{"ts":1753469040000,"o":116584.7,"h":116622.4,"l":116579.2,"c":116601.2,"v":111800,"usd":0.95873423}
{"ts":1753469100000,"o":116601.2,"h":116614.5,"l":116600.1,"c":116614.5,"v":38200,"usd":0.32759181}
{"ts":1753469160000,"o":116614.5,"h":116614.6,"l":116585.8,"c":116585.8,"v":63200,"usd":0.54198706}
{"ts":1753469220000,"o":116585.8,"h":116599.3,"l":116560,"c":116560,"v":78400,"usd":0.67253709}
{"ts":1753469280000,"o":116560,"h":116570.2,"l":116540.1,"c":116570.2,"v":12800,"usd":0.10982813}
{"ts":1753469340000,"o":116570.2,"h":116643.9,"l":116577.2,"c":116643.9,"v":459800,"usd":3.94271835}
{"ts":1753469400000,"o":116643.9,"h":116651.9,"l":116620.1,"c":116620.1,"v":239800,"usd":2.05571272}
{"ts":1753469460000,"o":116620.1,"h":116652,"l":116559.3,"c":116566.5,"v":61700,"usd":0.52901019}
{"ts":1753469520000,"o":116566.5,"h":116639.8,"l":116566.6,"c":116639.8,"v":116900,"usd":1.00249056}
{"ts":1753469580000,"o":116639.8,"h":116639.8,"l":116597.5,"c":116613.3,"v":53900,"usd":0.46215291}
{"ts":1753469640000,"o":116613.3,"h":116639.9,"l":116616.5,"c":116616.5,"v":71300,"usd":0.61130066}
{"ts":1753469700000,"o":116616.5,"h":116639.8,"l":116612.4,"c":116617.4,"v":52300,"usd":0.44842669}
{"ts":1753469760000,"o":116617.4,"h":116638.5,"l":116621.7,"c":116638.5,"v":13300,"usd":0.11404279}
{"ts":1753469820000,"o":116638.5,"h":116661.8,"l":116638.6,"c":116661.8,"v":198900,"usd":1.70510828}
{"ts":1753469880000,"o":116661.8,"h":116700,"l":116626,"c":116641.2,"v":123200,"usd":1.05577155}
{"ts":1753469940000,"o":116641.2,"h":116639.9,"l":116620,"c":116639.9,"v":145700,"usd":1.24926398}
{"ts":1753470000000,"o":116639.9,"h":116644.8,"l":116603.5,"c":116603.5,"v":40300,"usd":0.34549882}
{"ts":1753470060000,"o":116603.5,"h":116600,"l":116503.7,"c":116552.9,"v":217300,"usd":1.86462246}
{"ts":1753470120000,"o":116552.9,"h":116620,"l":116552.6,"c":116620,"v":131500,"usd":1.12807003}
{"ts":1753470180000,"o":116620,"h":116633.8,"l":116580.1,"c":116633.8,"v":241700,"usd":2.07282827}
{"ts":1753470240000,"o":116633.8,"h":116654.2,"l":116635.8,"c":116635.8,"v":117700,"usd":1.00901558}
{"ts":1753470300000,"o":116635.8,"h":116643.6,"l":116570,"c":116611.6,"v":119700,"usd":1.02645565}
{"ts":1753470360000,"o":116611.6,"h":116642.6,"l":116590.9,"c":116642.6,"v":109600,"usd":0.93986236}
{"ts":1753470420000,"o":116642.6,"h":116659.9,"l":116641.7,"c":116641.7,"v":69500,"usd":0.5957984}
{"ts":1753470480000,"o":116641.7,"h":116660,"l":116642.5,"c":116660,"v":35500,"usd":0.30431226}
{"ts":1753470540000,"o":116660,"h":116720.3,"l":116670,"c":116689.3,"v":584100,"usd":5.00519198}
{"ts":1753470600000,"o":116689.3,"h":116699.5,"l":116679.7,"c":116679.8,"v":129500,"usd":1.10974968}
{"ts":1753470660000,"o":116679.8,"h":116729.9,"l":116699.7,"c":116729.9,"v":48500,"usd":0.41555608}
{"ts":1753470720000,"o":116729.9,"h":116729.9,"l":116600,"c":116600.1,"v":148700,"usd":1.27419999}
{"ts":1753470780000,"o":116600.1,"h":116729.9,"l":116619.9,"c":116729.9,"v":125500,"usd":1.0757184}
{"ts":1753470840000,"o":116729.9,"h":116743.8,"l":116730,"c":116742.4,"v":133200,"usd":1.14104641}
{"ts":1753470900000,"o":116742.4,"h":116770.1,"l":116740.2,"c":116770.1,"v":132200,"usd":1.13222751}
{"ts":1753470960000,"o":116770.1,"h":116829.7,"l":116770.1,"c":116826.7,"v":748500,"usd":6.40820132}
{"ts":1753471020000,"o":116826.7,"h":116846.3,"l":116800.1,"c":116809.5,"v":341400,"usd":2.92213428}
{"ts":1753471080000,"o":116809.5,"h":116809.8,"l":116754.6,"c":116761,"v":65400,"usd":0.56001914}
{"ts":1753471140000,"o":116761,"h":116778.8,"l":116702.1,"c":116768.5,"v":177900,"usd":1.52399549}
{"ts":1753471200000,"o":116768.5,"h":116797.5,"l":116755.5,"c":116781.5,"v":33900,"usd":0.29025981}
{"ts":1753471260000,"o":116781.5,"h":116788.3,"l":116727.9,"c":116740,"v":116000,"usd":0.99365796}
{"ts":1753471320000,"o":116740,"h":116740,"l":116697.2,"c":116713.5,"v":231500,"usd":1.98375368}
{"ts":1753471380000,"o":116713.5,"h":116725.5,"l":116670.4,"c":116673.7,"v":90100,"usd":0.77198547}
{"ts":1753471440000,"o":116673.7,"h":116729.9,"l":116670.2,"c":116729.9,"v":208000,"usd":1.78259201}
{"ts":1753471500000,"o":116729.9,"h":116729.9,"l":116724.3,"c":116725.5,"v":70000,"usd":0.59967679}
{"ts":1753471560000,"o":116725.5,"h":116799.9,"l":116710.9,"c":116795.2,"v":323000,"usd":2.76643778}
{"ts":1753471620000,"o":116795.2,"h":116820,"l":116764,"c":116820,"v":74000,"usd":0.63360436}
{"ts":1753471680000,"o":116820,"h":116898.5,"l":116810.9,"c":116810.9,"v":275600,"usd":2.35811451}
{"ts":1753471740000,"o":116810.9,"h":116864.7,"l":116794.4,"c":116794.4,"v":103000,"usd":0.88165833}
{"ts":1753471800000,"o":116794.4,"h":116790,"l":116713,"c":116738,"v":76300,"usd":0.65351275}
{"ts":1753471860000,"o":116738,"h":116820,"l":116737.8,"c":116820,"v":82600,"usd":0.70722463}
{"ts":1753471920000,"o":116820,"h":116847.8,"l":116776.8,"c":116821.2,"v":165200,"usd":1.41411088}
{"ts":1753471980000,"o":116821.2,"h":116883.3,"l":116854.1,"c":116875.7,"v":106400,"usd":0.91039197}
{"ts":1753472040000,"o":116875.7,"h":116875.7,"l":116859.7,"c":116864.8,"v":31500,"usd":0.26952692}
{"ts":1753472100000,"o":116864.8,"h":116877.9,"l":116859.8,"c":116859.8,"v":45800,"usd":0.39186076}
{"ts":1753472160000,"o":116859.8,"h":116859.8,"l":116819.8,"c":116859.2,"v":26300,"usd":0.22509416}
{"ts":1753472220000,"o":116859.2,"h":116897.5,"l":116859.2,"c":116878.8,"v":191300,"usd":1.63681531}
{"ts":1753472280000,"o":116878.8,"h":116998.6,"l":116868,"c":116868,"v":1245100,"usd":10.64790146}
{"ts":1753472340000,"o":116868,"h":116950.9,"l":116868.1,"c":116898.2,"v":95500,"usd":0.8167417}
{"ts":1753472400000,"o":116898.2,"h":116905.6,"l":116880,"c":116883,"v":29300,"usd":0.25066743}
{"ts":1753472460000,"o":116883,"h":117020,"l":116885.3,"c":117019.9,"v":1278700,"usd":10.93040683}
{"ts":1753472520000,"o":117019.9,"h":117110.4,"l":116970.1,"c":117084.9,"v":369200,"usd":3.15408022}
{"ts":1753472580000,"o":117084.9,"h":117117,"l":117034.1,"c":117085.4,"v":94900,"usd":0.81065193}
{"ts":1753472640000,"o":117085.4,"h":117091.9,"l":117060.1,"c":117060.1,"v":85400,"usd":0.72939545}
{"ts":1753472700000,"o":117060.1,"h":117080,"l":117008.2,"c":117080,"v":77200,"usd":0.65960484}
{"ts":1753472760000,"o":117080,"h":117100,"l":117070,"c":117070,"v":205400,"usd":1.75417267}
{"ts":1753472820000,"o":117070,"h":117099.9,"l":117062.2,"c":117099.9,"v":39200,"usd":0.33479657}
{"ts":1753472880000,"o":117099.9,"h":117099.9,"l":116977.5,"c":117006.1,"v":537900,"usd":4.59522398}
{"ts":1753472940000,"o":117006.1,"h":117080,"l":116987.4,"c":117056.7,"v":274300,"usd":2.34340307}
{"ts":1753473000000,"o":117056.7,"h":117064.9,"l":116972.4,"c":117020,"v":45800,"usd":0.39133721}
{"ts":1753473060000,"o":117020,"h":117028.8,"l":116900,"c":116932.6,"v":276700,"usd":2.36586973}
{"ts":1753473120000,"o":116932.6,"h":117010.2,"l":116937,"c":117010.2,"v":118000,"usd":1.00874953}
{"ts":1753473180000,"o":117010.2,"h":117019.4,"l":116915.2,"c":116915.2,"v":626000,"usd":5.35178728}
{"ts":1753473240000,"o":116915.2,"h":116909.8,"l":116800.2,"c":116807.4,"v":290900,"usd":2.48981269}
{"ts":1753473300000,"o":116807.4,"h":116858.4,"l":116790,"c":116807.3,"v":72400,"usd":0.61981354}
{"ts":1753473360000,"o":116807.3,"h":116846.4,"l":116780.2,"c":116791.2,"v":133200,"usd":1.14030817}
{"ts":1753473420000,"o":116791.2,"h":116790,"l":116711,"c":116743.4,"v":219900,"usd":1.88327772}
{"ts":1753473480000,"o":116743.4,"h":116880,"l":116748.9,"c":116880,"v":237000,"usd":2.02932853}
{"ts":1753473540000,"o":116880,"h":116888.4,"l":116807.5,"c":116823.7,"v":239000,"usd":2.04574341}
{"ts":1753473600000,"o":116823.7,"h":116892.1,"l":116752.2,"c":116814.2,"v":344200,"usd":2.94706973}
{"ts":1753473660000,"o":116814.2,"h":116851.7,"l":116780,"c":116851.7,"v":72700,"usd":0.62234449}
{"ts":1753473720000,"o":116851.7,"h":116899.7,"l":116849.9,"c":116885.2,"v":98000,"usd":0.83847012}
{"ts":1753473780000,"o":116885.2,"h":116955.5,"l":116893.7,"c":116955.5,"v":92700,"usd":0.79288691}
{"ts":1753473840000,"o":116955.5,"h":116956.3,"l":116902.6,"c":116929.3,"v":206500,"usd":1.7656657}
{"ts":1753473900000,"o":116929.3,"h":116937.9,"l":116920,"c":116937.1,"v":57000,"usd":0.48745515}
{"ts":1753473960000,"o":116937.1,"h":116962.1,"l":116890,"c":116890,"v":78400,"usd":0.67031387}
{"ts":1753474020000,"o":116890,"h":116889.9,"l":116817.2,"c":116842.6,"v":110100,"usd":0.94220875}
{"ts":1753474080000,"o":116842.6,"h":116842.6,"l":116820,"c":116820,"v":71800,"usd":0.61452819}
{"ts":1753474140000,"o":116820,"h":116819,"l":116731,"c":116737.1,"v":239100,"usd":2.04712124}
{"ts":1753474200000,"o":116737.1,"h":116737.2,"l":116700,"c":116703.3,"v":205200,"usd":1.75802459}
{"ts":1753474260000,"o":116703.3,"h":116808.2,"l":116700,"c":116792.6,"v":489900,"usd":4.19646749}
{"ts":1753474320000,"o":116792.6,"h":116820,"l":116775.2,"c":116778.2,"v":502600,"usd":4.30328751}
{"ts":1753474380000,"o":116778.2,"h":116796.4,"l":116750.1,"c":116770.1,"v":175100,"usd":1.49947839}
{"ts":1753474440000,"o":116770.1,"h":116791.6,"l":116760,"c":116779.9,"v":94700,"usd":0.81094326}
{"ts":1753474500000,"o":116779.9,"h":116795.1,"l":116730.1,"c":116736,"v":101900,"usd":0.8726706}
{"ts":1753474560000,"o":116736,"h":116789.4,"l":116736.1,"c":116789.4,"v":25900,"usd":0.22180981}
{"ts":1753474620000,"o":116789.4,"h":116778.2,"l":116750,"c":116750,"v":88300,"usd":0.75615935}
{"ts":1753474680000,"o":116750,"h":116769.4,"l":116730.1,"c":116769.4,"v":5300,"usd":0.04538907}
{"ts":1753474740000,"o":116769.4,"h":116819.9,"l":116769.4,"c":116807.5,"v":5300,"usd":0.0453822}
{"ts":1753474800000,"o":116807.5,"h":116868.1,"l":116820,"c":116868.1,"v":67400,"usd":0.57682284}
{"ts":1753474860000,"o":116868.1,"h":116868.1,"l":116838.7,"c":116845,"v":310000,"usd":2.65305628}
{"ts":1753474920000,"o":116845,"h":116877.1,"l":116820,"c":116820,"v":381300,"usd":3.26322261}
{"ts":1753474980000,"o":116820,"h":116829.2,"l":116782.5,"c":116782.5,"v":141700,"usd":1.21320827}
{"ts":1753475040000,"o":116782.5,"h":116827.1,"l":116792.4,"c":116812.4,"v":31000,"usd":0.26540073}
{"ts":1753475100000,"o":116812.4,"h":116854.6,"l":116812.5,"c":116854.6,"v":97600,"usd":0.83529114}
{"ts":1753475160000,"o":116854.6,"h":116895.1,"l":116860,"c":116886.3,"v":222600,"usd":1.90446864}
{"ts":1753475220000,"o":116886.3,"h":116899.9,"l":116895.1,"c":116895.1,"v":18400,"usd":0.15739996}
{"ts":1753475280000,"o":116895.1,"h":116895,"l":116868.7,"c":116868.7,"v":16400,"usd":0.14029727}
{"ts":1753475340000,"o":116868.7,"h":116868.7,"l":116850,"c":116850,"v":34300,"usd":0.29350162}
{"ts":1753475400000,"o":116850,"h":116840,"l":116840,"c":116840,"v":5400,"usd":0.04621698}
{"ts":1753475460000,"o":116840,"h":116877,"l":116869.3,"c":116877,"v":900,"usd":0.00770074}
{"ts":1753475520000,"o":116877,"h":116942.5,"l":116872.8,"c":116942.5,"v":475500,"usd":4.06742879}
{"ts":1753475580000,"o":116942.5,"h":116971.3,"l":116926.6,"c":116971.3,"v":362600,"usd":3.10071231}
{"ts":1753475640000,"o":116971.3,"h":117149.8,"l":116975.4,"c":117130.4,"v":769200,"usd":6.56928728}
{"ts":1753475700000,"o":117130.4,"h":117122.2,"l":117043.6,"c":117068.5,"v":89600,"usd":0.76528448}
{"ts":1753475760000,"o":117068.5,"h":117157.7,"l":117075.8,"c":117157.7,"v":238400,"usd":2.03516704}
{"ts":1753475820000,"o":117157.7,"h":117163.5,"l":117048.2,"c":117082.7,"v":909800,"usd":7.77002424}
{"ts":1753475880000,"o":117082.7,"h":117130,"l":117082.7,"c":117130,"v":159700,"usd":1.36388173}
{"ts":1753475940000,"o":117130,"h":117223,"l":117163.4,"c":117195.9,"v":371900,"usd":3.17315994}
{"ts":1753476000000,"o":117195.9,"h":117200,"l":117166.5,"c":117200,"v":122700,"usd":1.04699213}
{"ts":1753476060000,"o":117200,"h":117219.9,"l":117200,"c":117219.9,"v":62800,"usd":0.53580951}
{"ts":1753476120000,"o":117219.9,"h":117230,"l":117219.9,"c":117230,"v":316600,"usd":2.70084681}
{"ts":1753476180000,"o":117230,"h":117234.9,"l":117188.7,"c":117225,"v":206100,"usd":1.75824567}
{"ts":1753476240000,"o":117225,"h":117330,"l":117200.5,"c":117330,"v":865700,"usd":7.38319456}
{"ts":1753476300000,"o":117330,"h":117398.3,"l":117323.9,"c":117360,"v":1063800,"usd":9.06430534}
{"ts":1753476360000,"o":117360,"h":117432.5,"l":117378.9,"c":117427.9,"v":457500,"usd":3.89684571}
{"ts":1753476420000,"o":117427.9,"h":117455.7,"l":117424.6,"c":117447.1,"v":281400,"usd":2.39597604}
{"ts":1753476480000,"o":117447.1,"h":117451.8,"l":117400,"c":117435.4,"v":302700,"usd":2.57779032}
{"ts":1753476540000,"o":117435.4,"h":117434.1,"l":117400,"c":117400,"v":231300,"usd":1.97002842}
{"ts":1753476600000,"o":117400,"h":117427.6,"l":117400,"c":117404.8,"v":155900,"usd":1.32781146}
{"ts":1753476660000,"o":117404.8,"h":117404.9,"l":117147.9,"c":117239.9,"v":5632100,"usd":48.02179223}
{"ts":1753476720000,"o":117239.9,"h":117358.3,"l":117229.2,"c":117358.2,"v":545800,"usd":4.65409974}
{"ts":1753476780000,"o":117358.2,"h":117358.5,"l":117300,"c":117300,"v":573300,"usd":4.88618233}
{"ts":1753476840000,"o":117300,"h":117350.7,"l":117260,"c":117260,"v":129600,"usd":1.10461557}
{"ts":1753476900000,"o":117260,"h":117263.2,"l":117210.1,"c":117227.3,"v":174100,"usd":1.48484013}
{"ts":1753476960000,"o":117227.3,"h":117268.2,"l":117200,"c":117225.2,"v":372300,"usd":3.17593027}
{"ts":1753477020000,"o":117225.2,"h":117249.3,"l":117205.8,"c":117210.8,"v":301500,"usd":2.57196436}
{"ts":1753477080000,"o":117210.8,"h":117205.7,"l":117140.2,"c":117148.4,"v":296900,"usd":2.53370548}
{"ts":1753477140000,"o":117148.4,"h":117191.5,"l":117140.4,"c":117191.4,"v":295000,"usd":2.51752336}
{"ts":1753477200000,"o":117191.4,"h":117253.6,"l":117180.1,"c":117197.4,"v":428400,"usd":3.6546982}
{"ts":1753477260000,"o":117197.4,"h":117343.6,"l":117197.3,"c":117309.2,"v":249100,"usd":2.12394558}
{"ts":1753477320000,"o":117309.2,"h":117290,"l":117260,"c":117271.6,"v":17300,"usd":0.14750196}
{"ts":1753477380000,"o":117271.6,"h":117354.7,"l":117271.7,"c":117331.3,"v":85600,"usd":0.72954713}
{"ts":1753477440000,"o":117331.3,"h":117339.4,"l":117300.1,"c":117323.3,"v":163600,"usd":1.39433449}
{"ts":1753477500000,"o":117323.3,"h":117332.7,"l":117332.7,"c":117332.7,"v":100,"usd":0.00085228}
{"ts":1753477560000,"o":117332.7,"h":117339.9,"l":117323.1,"c":117323.1,"v":77700,"usd":0.66218987}
{"ts":1753477620000,"o":117323.1,"h":117323,"l":117300.1,"c":117318.6,"v":67100,"usd":0.571951}
{"ts":1753477680000,"o":117318.6,"h":117318.6,"l":117265,"c":117265,"v":36400,"usd":0.31030041}
{"ts":1753477740000,"o":117265,"h":117320,"l":117266.8,"c":117320,"v":9600,"usd":0.08184632}
{"ts":1753477800000,"o":117320,"h":117327.8,"l":117316.4,"c":117316.4,"v":77500,"usd":0.66056816}
{"ts":1753477860000,"o":117316.4,"h":117351,"l":117316.4,"c":117351,"v":19000,"usd":0.16193159}
{"ts":1753477920000,"o":117351,"h":117407.4,"l":117340,"c":117407.4,"v":467200,"usd":3.98089405}
{"ts":1753477980000,"o":117407.4,"h":117420,"l":117407.4,"c":117419.4,"v":76900,"usd":0.65494709}
{"ts":1753478040000,"o":117419.4,"h":117450.9,"l":117419.9,"c":117450.9,"v":115300,"usd":0.98185777}
{"ts":1753478100000,"o":117450.9,"h":117455.4,"l":117430.1,"c":117430.1,"v":272500,"usd":2.32017353}
{"ts":1753478160000,"o":117430.1,"h":117449,"l":117411.3,"c":117430,"v":1365600,"usd":11.62776748}
{"ts":1753478220000,"o":117430,"h":117466.1,"l":117430,"c":117466,"v":468700,"usd":3.99051721}
{"ts":1753478280000,"o":117466,"h":117511.2,"l":117466,"c":117511.2,"v":462700,"usd":3.93835702}
{"ts":1753478340000,"o":117511.2,"h":117510.8,"l":117331.1,"c":117450.9,"v":250900,"usd":2.13583854}
{"ts":1753478400000,"o":117450.9,"h":117450.9,"l":117394.4,"c":117422.3,"v":206000,"usd":1.75420546}
{"ts":1753478460000,"o":117422.3,"h":117529.5,"l":117422.4,"c":117503.8,"v":316600,"usd":2.69450168}
{"ts":1753478520000,"o":117503.8,"h":117508.2,"l":117480.1,"c":117500.4,"v":42400,"usd":0.36086502}
{"ts":1753478580000,"o":117500.4,"h":117505,"l":117478,"c":117500,"v":88600,"usd":0.75402876}
{"ts":1753478640000,"o":117500,"h":117500,"l":117441.7,"c":117449.9,"v":100200,"usd":0.85279894}
{"ts":1753478700000,"o":117449.9,"h":117498.4,"l":117473.9,"c":117498.4,"v":6300,"usd":0.05362816}
{"ts":1753478760000,"o":117498.4,"h":117498.3,"l":117477,"c":117477,"v":196800,"usd":1.67495259}
{"ts":1753478820000,"o":117477,"h":117477,"l":117381.5,"c":117412.3,"v":157900,"usd":1.34462327}
{"ts":1753478880000,"o":117412.3,"h":117419.8,"l":117333.2,"c":117419.8,"v":302400,"usd":2.57627386}
{"ts":1753478940000,"o":117419.8,"h":117424.1,"l":117380,"c":117415.2,"v":180100,"usd":1.53394908}
{"ts":1753479000000,"o":117415.2,"h":117415.2,"l":117406.6,"c":117410.8,"v":279700,"usd":2.38221668}
{"ts":1753479060000,"o":117410.8,"h":117415.1,"l":117373,"c":117373,"v":16000,"usd":0.13629963}
{"ts":1753479120000,"o":117373,"h":117370,"l":117272.9,"c":117312.1,"v":176000,"usd":1.50002375}
{"ts":1753479180000,"o":117312.1,"h":117318.6,"l":117265.4,"c":117271.4,"v":91100,"usd":0.7767245}
{"ts":1753479240000,"o":117271.4,"h":117284.6,"l":117250.2,"c":117264.4,"v":191900,"usd":1.63636942}
{"ts":1753479300000,"o":117264.4,"h":117285,"l":117253.2,"c":117278.4,"v":222100,"usd":1.89398186}
{"ts":1753479360000,"o":117278.4,"h":117306,"l":117275.6,"c":117306,"v":70400,"usd":0.60019583}
{"ts":1753479420000,"o":117306,"h":117310,"l":117230.4,"c":117239,"v":171900,"usd":1.46567016}
{"ts":1753479480000,"o":117239,"h":117249.8,"l":117180.1,"c":117249.7,"v":238600,"usd":2.03552327}
{"ts":1753479540000,"o":117249.7,"h":117287,"l":117242.4,"c":117260.1,"v":83900,"usd":0.71546048}
{"ts":1753479600000,"o":117260.1,"h":117260.1,"l":117233.3,"c":117233.4,"v":12900,"usd":0.11001516}
{"ts":1753479660000,"o":117233.4,"h":117233.3,"l":117190,"c":117190,"v":10800,"usd":0.09214306}
{"ts":1753479720000,"o":117190,"h":117190,"l":117190,"c":117190,"v":600,"usd":0.00511992}
{"ts":1753479780000,"o":117190,"h":117196.3,"l":117166.2,"c":117192.7,"v":273700,"usd":2.33566075}
{"ts":1753479840000,"o":117192.7,"h":117240.5,"l":117118.6,"c":117228.9,"v":475900,"usd":4.06235944}
{"ts":1753479900000,"o":117228.9,"h":117225.6,"l":117120.7,"c":117172.2,"v":1072700,"usd":9.15565492}
{"ts":1753479960000,"o":117172.2,"h":117270.2,"l":117199.6,"c":117270.2,"v":185400,"usd":1.58163582}
{"ts":1753480020000,"o":117270.2,"h":117374,"l":117275,"c":117354.6,"v":59900,"usd":0.51059029}
{"ts":1753480080000,"o":117354.6,"h":117380,"l":117310,"c":117310,"v":98300,"usd":0.83753468}
{"ts":1753480140000,"o":117310,"h":117322,"l":117263,"c":117280.1,"v":152700,"usd":1.30203629}
{"ts":1753480200000,"o":117280.1,"h":117310,"l":117280.1,"c":117310,"v":60100,"usd":0.51243378}
{"ts":1753480260000,"o":117310,"h":117319.9,"l":117300.5,"c":117300.5,"v":76400,"usd":0.65127803}
{"ts":1753480320000,"o":117300.5,"h":117312.8,"l":117226.4,"c":117273.1,"v":192900,"usd":1.64483183}
{"ts":1753480380000,"o":117273.1,"h":117273.1,"l":117273.1,"c":117273.1,"v":200,"usd":0.00170542}
{"ts":1753480440000,"o":117273.1,"h":117360,"l":117273.2,"c":117360,"v":53700,"usd":0.45779899}
{"ts":1753480500000,"o":117360,"h":117379.7,"l":117297.6,"c":117297.6,"v":27600,"usd":0.23521852}
{"ts":1753480560000,"o":117297.6,"h":117319.9,"l":117288.5,"c":117319.9,"v":70500,"usd":0.60103667}
{"ts":1753480620000,"o":117319.9,"h":117319.9,"l":117319.9,"c":117319.9,"v":0,"usd":0}
{"ts":1753480680000,"o":117319.9,"h":117319.9,"l":117298,"c":117298,"v":41800,"usd":0.35629834}
{"ts":1753480740000,"o":117298,"h":117300,"l":117280,"c":117300,"v":35700,"usd":0.30438388}
{"ts":1753480800000,"o":117300,"h":117359.9,"l":117320,"c":117359.9,"v":19200,"usd":0.16365461}
{"ts":1753480860000,"o":117359.9,"h":117378,"l":117333.3,"c":117334.5,"v":225000,"usd":1.91733373}
{"ts":1753480920000,"o":117334.5,"h":117376.1,"l":117334.5,"c":117376.1,"v":155300,"usd":1.32316492}
{"ts":1753480980000,"o":117376.1,"h":117379.8,"l":117377.5,"c":117379.8,"v":89700,"usd":0.76419848}
{"ts":1753481040000,"o":117379.8,"h":117400,"l":117379.8,"c":117400,"v":85500,"usd":0.72839019}
{"ts":1753481100000,"o":117400,"h":117405.9,"l":117369.4,"c":117369.4,"v":106900,"usd":0.91052573}
{"ts":1753481160000,"o":117369.4,"h":117369.4,"l":117360,"c":117360,"v":45200,"usd":0.38510859}
{"ts":1753481220000,"o":117360,"h":117360,"l":117323.3,"c":117323.3,"v":38600,"usd":0.32890617}
{"ts":1753481280000,"o":117323.3,"h":117359.9,"l":117319.7,"c":117330.9,"v":71600,"usd":0.61027341}
{"ts":1753481340000,"o":117330.9,"h":117359.9,"l":117320.1,"c":117322.8,"v":22100,"usd":0.1883732}
{"ts":1753481400000,"o":117322.8,"h":117370,"l":117360,"c":117370,"v":49700,"usd":0.4234566}
{"ts":1753481460000,"o":117370,"h":117379.9,"l":117340,"c":117340.1,"v":49200,"usd":0.41921772}
{"ts":1753481520000,"o":117340.1,"h":117351.9,"l":117330,"c":117330,"v":6500,"usd":0.05539123}
{"ts":1753481580000,"o":117330,"h":117320.1,"l":117320,"c":117320,"v":42400,"usd":0.36140488}
{"ts":1753481640000,"o":117320,"h":117339.9,"l":117310.1,"c":117339.9,"v":47300,"usd":0.40320219}
{"ts":1753481700000,"o":117339.9,"h":117339.9,"l":117335,"c":117335,"v":35300,"usd":0.30083872}
{"ts":1753481760000,"o":117335,"h":117339.9,"l":117313.2,"c":117328.1,"v":36000,"usd":0.30685466}
{"ts":1753481820000,"o":117328.1,"h":117335.6,"l":117280.4,"c":117292.8,"v":14600,"usd":0.12446317}
{"ts":1753481880000,"o":117292.8,"h":117292.7,"l":117240.2,"c":117240.2,"v":107800,"usd":0.91928406}
{"ts":1753481940000,"o":117240.2,"h":117254.2,"l":117240,"c":117240,"v":7500,"usd":0.0639643}
{"ts":1753482000000,"o":117240,"h":117292.8,"l":117237,"c":117288.9,"v":409500,"usd":3.49236398}
{"ts":1753482060000,"o":117288.9,"h":117320,"l":117282.1,"c":117320,"v":93700,"usd":0.79891875}
{"ts":1753482120000,"o":117320,"h":117339.9,"l":117314.3,"c":117339.9,"v":51000,"usd":0.4346639}
{"ts":1753482180000,"o":117339.9,"h":117339.9,"l":117339.9,"c":117339.9,"v":0,"usd":0}
{"ts":1753482240000,"o":117339.9,"h":117340,"l":117326.2,"c":117340,"v":38100,"usd":0.32472242}
{"ts":1753482300000,"o":117340,"h":117339.9,"l":117303.6,"c":117303.6,"v":67700,"usd":0.57696758}
{"ts":1753482360000,"o":117303.6,"h":117319.8,"l":117273.6,"c":117312.5,"v":399300,"usd":3.40373945}
{"ts":1753482420000,"o":117312.5,"h":117349.5,"l":117312.6,"c":117349.5,"v":26800,"usd":0.22839316}
{"ts":1753482480000,"o":117349.5,"h":117362.8,"l":117358,"c":117362.8,"v":21200,"usd":0.18064159}
{"ts":1753482540000,"o":117362.8,"h":117380,"l":117380,"c":117380,"v":200,"usd":0.00170386}
{"ts":1753482600000,"o":117380,"h":117382.5,"l":117380,"c":117382.5,"v":51100,"usd":0.43533601}
{"ts":1753482660000,"o":117382.5,"h":117392.3,"l":117392.3,"c":117392.3,"v":3900,"usd":0.03322176}
{"ts":1753482720000,"o":117392.3,"h":117392.3,"l":117370,"c":117370.7,"v":276400,"usd":2.35461651}
{"ts":1753482780000,"o":117370.7,"h":117399.9,"l":117370.8,"c":117385.6,"v":135700,"usd":1.15599328}
{"ts":1753482840000,"o":117385.6,"h":117403.4,"l":117399.9,"c":117403.4,"v":67900,"usd":0.57835299}
{"ts":1753482900000,"o":117403.4,"h":117424.5,"l":117411.8,"c":117424.5,"v":33600,"usd":0.28616584}
{"ts":1753482960000,"o":117424.5,"h":117438.3,"l":117424.6,"c":117438.3,"v":70000,"usd":0.59606189}
{"ts":1753483020000,"o":117438.3,"h":117458.9,"l":117440,"c":117458.8,"v":4500,"usd":0.03831426}
{"ts":1753483080000,"o":117458.8,"h":117458.9,"l":117458.8,"c":117458.9,"v":40300,"usd":0.34309808}
{"ts":1753483140000,"o":117458.9,"h":117458.8,"l":117426.8,"c":117433.4,"v":172500,"usd":1.46865118}
{"ts":1753483200000,"o":117433.4,"h":117481.2,"l":117458.9,"c":117481.2,"v":137400,"usd":1.16963569}
{"ts":1753483260000,"o":117481.2,"h":117500,"l":117469.9,"c":117500,"v":146400,"usd":1.24616618}
{"ts":1753483320000,"o":117500,"h":117500,"l":117500,"c":117500,"v":400,"usd":0.00340424}
{"ts":1753483380000,"o":117500,"h":117499.9,"l":117480,"c":117482.7,"v":207400,"usd":1.76516789}
{"ts":1753483440000,"o":117482.7,"h":117506,"l":117485.4,"c":117485.4,"v":65800,"usd":0.55998657}
{"ts":1753483500000,"o":117485.4,"h":117486.7,"l":117485.4,"c":117486.7,"v":17800,"usd":0.15150824}
{"ts":1753483560000,"o":117486.7,"h":117486.7,"l":117416.5,"c":117426.2,"v":203300,"usd":1.73065353}
{"ts":1753483620000,"o":117426.2,"h":117417.8,"l":117390,"c":117390,"v":118700,"usd":1.01106291}
{"ts":1753483680000,"o":117390,"h":117381.5,"l":117381.4,"c":117381.5,"v":1800,"usd":0.01533456}
{"ts":1753483740000,"o":117381.5,"h":117411.1,"l":117381.4,"c":117411.1,"v":146500,"usd":1.24805904}
{"ts":1753483800000,"o":117411.1,"h":117429.9,"l":117420,"c":117420.5,"v":190800,"usd":1.62479699}
{"ts":1753483860000,"o":117420.5,"h":117420.5,"l":117420.5,"c":117420.5,"v":0,"usd":0}
{"ts":1753483920000,"o":117420.5,"h":117429.9,"l":117402.1,"c":117402.1,"v":161900,"usd":1.37873672}
{"ts":1753483980000,"o":117402.1,"h":117402.1,"l":117358.9,"c":117362.2,"v":163800,"usd":1.39565674}
{"ts":1753484040000,"o":117362.2,"h":117408.2,"l":117380,"c":117408.2,"v":24100,"usd":0.20529322}
{"ts":1753484100000,"o":117408.2,"h":117432.8,"l":117419.9,"c":117432.8,"v":28900,"usd":0.24611931}
{"ts":1753484160000,"o":117432.8,"h":117433.4,"l":117433.4,"c":117433.4,"v":177700,"usd":1.51320435}
{"ts":1753484220000,"o":117433.4,"h":117419.9,"l":117390,"c":117390.1,"v":97200,"usd":0.82791319}
{"ts":1753484280000,"o":117390.1,"h":117419.9,"l":117396.2,"c":117419.8,"v":39600,"usd":0.33731113}
{"ts":1753484340000,"o":117419.8,"h":117419.9,"l":117419.8,"c":117419.9,"v":26600,"usd":0.22653634}
{"ts":1753484400000,"o":117419.9,"h":117435.1,"l":117435,"c":117435,"v":1600,"usd":0.01362448}
{"ts":1753484460000,"o":117435,"h":117440.5,"l":117435.1,"c":117440.5,"v":120000,"usd":1.02182909}
{"ts":1753484520000,"o":117440.5,"h":117449,"l":117440.6,"c":117449,"v":306800,"usd":2.61234684}
{"ts":1753484580000,"o":117449,"h":117460,"l":117449,"c":117460,"v":55300,"usd":0.47083933}
{"ts":1753484640000,"o":117460,"h":117476.5,"l":117470.5,"c":117476.4,"v":338900,"usd":2.88484775}
{"ts":1753484700000,"o":117476.4,"h":117476.4,"l":117155.4,"c":117373.1,"v":10578400,"usd":90.17939306}
{"ts":1753484760000,"o":117373.1,"h":117395.1,"l":117150,"c":117395.1,"v":12414300,"usd":105.87517715}
{"ts":1753484820000,"o":117395.1,"h":117417.8,"l":117290,"c":117371.1,"v":3729500,"usd":31.78772496}
{"ts":1753484880000,"o":117371.1,"h":117371,"l":117260.1,"c":117260.1,"v":107900,"usd":0.91949409}
{"ts":1753484940000,"o":117260.1,"h":117260,"l":117222.9,"c":117239.1,"v":344000,"usd":2.93434151}
{"ts":1753485000000,"o":117239.1,"h":117256.8,"l":117099.9,"c":117217.6,"v":10074700,"usd":86.01700647}
{"ts":1753485060000,"o":117217.6,"h":117217.7,"l":117217.6,"c":117217.7,"v":10300,"usd":0.08787033}
{"ts":1753485120000,"o":117217.7,"h":117217.7,"l":117217.6,"c":117217.6,"v":27500,"usd":0.23460525}
{"ts":1753485180000,"o":117217.6,"h":117260.5,"l":117200,"c":117248,"v":590200,"usd":5.03493874}
{"ts":1753485240000,"o":117248,"h":117287.6,"l":117246.1,"c":117256.3,"v":731100,"usd":6.23472663}
{"ts":1753485300000,"o":117256.3,"h":117262.2,"l":117240,"c":117240,"v":353700,"usd":3.01651214}
{"ts":1753485360000,"o":117240,"h":117316.2,"l":117240.1,"c":117316.1,"v":947500,"usd":8.07817208}
{"ts":1753485420000,"o":117316.1,"h":117393.9,"l":117315.8,"c":117383,"v":956500,"usd":8.150831}
{"ts":1753485480000,"o":117383,"h":117417.7,"l":117379.2,"c":117417.7,"v":541400,"usd":4.61173807}
{"ts":1753485540000,"o":117417.7,"h":117417.7,"l":117397.9,"c":117398,"v":39700,"usd":0.33811505}
{"ts":1753485600000,"o":117398,"h":117398,"l":117397.9,"c":117397.9,"v":96500,"usd":0.821987}
{"ts":1753485660000,"o":117397.9,"h":117383.4,"l":117383.4,"c":117383.4,"v":2600,"usd":0.02214966}
{"ts":1753485720000,"o":117383.4,"h":117383.4,"l":117383.3,"c":117383.4,"v":7300,"usd":0.06218943}
{"ts":1753485780000,"o":117383.4,"h":117383.4,"l":117383.3,"c":117383.4,"v":5700,"usd":0.04855887}
{"ts":1753485840000,"o":117383.4,"h":117389.4,"l":117380.1,"c":117385.8,"v":323200,"usd":2.75330669}
{"ts":1753485900000,"o":117385.8,"h":117385.9,"l":117385.9,"c":117385.9,"v":70700,"usd":0.60228623}
{"ts":1753485960000,"o":117385.9,"h":117395.6,"l":117388.4,"c":117394.4,"v":102600,"usd":0.87397779}
{"ts":1753486020000,"o":117394.4,"h":117394.3,"l":117370.3,"c":117379.3,"v":213900,"usd":1.82221952}
{"ts":1753486080000,"o":117379.3,"h":117379.3,"l":117340.7,"c":117358.3,"v":102400,"usd":0.87249143}
{"ts":1753486140000,"o":117358.3,"h":117362.2,"l":117330.1,"c":117361.3,"v":576600,"usd":4.91354396}
{"ts":1753486200000,"o":117361.3,"h":117361.2,"l":117342.5,"c":117346.6,"v":145100,"usd":1.23644104}
{"ts":1753486260000,"o":117346.6,"h":117401.2,"l":117346.5,"c":117380,"v":990900,"usd":8.44135866}
{"ts":1753486320000,"o":117380,"h":117407.3,"l":117374.6,"c":117394.2,"v":409600,"usd":3.48899554}
{"ts":1753486380000,"o":117394.2,"h":117405.6,"l":117387.8,"c":117387.8,"v":97100,"usd":0.82708063}
{"ts":1753486440000,"o":117387.8,"h":117416.6,"l":117370.1,"c":117384.2,"v":526200,"usd":4.48215438}
{"ts":1753486500000,"o":117384.2,"h":117413.9,"l":117384.2,"c":117409.3,"v":232000,"usd":1.97601732}
{"ts":1753486560000,"o":117409.3,"h":117439.1,"l":117409.5,"c":117438.3,"v":333800,"usd":2.84248262}
{"ts":1753486620000,"o":117438.3,"h":117475.1,"l":117436.5,"c":117471.7,"v":367500,"usd":3.12874219}
{"ts":1753486680000,"o":117471.7,"h":117536.3,"l":117471.6,"c":117529.1,"v":350300,"usd":2.98120495}
{"ts":1753486740000,"o":117529.1,"h":117600,"l":117529.2,"c":117600,"v":2039900,"usd":17.34835192}
{"ts":1753486800000,"o":117600,"h":117600,"l":117591.1,"c":117591.7,"v":889800,"usd":7.56641744}
{"ts":1753486860000,"o":117591.7,"h":117600,"l":117591.7,"c":117600,"v":3077600,"usd":26.17011033}
{"ts":1753486920000,"o":117600,"h":117600,"l":117599.9,"c":117600,"v":1993800,"usd":16.95407892}
{"ts":1753486980000,"o":117600,"h":117600,"l":117580,"c":117580,"v":751200,"usd":6.38812835}
{"ts":1753487040000,"o":117580,"h":117580,"l":117580,"c":117580,"v":600,"usd":0.00510288}
{"ts":1753487100000,"o":117580,"h":117580,"l":117570,"c":117570,"v":182200,"usd":1.54960761}
{"ts":1753487160000,"o":117570,"h":117580.1,"l":117560.1,"c":117580.1,"v":411800,"usd":3.50283859}
{"ts":1753487220000,"o":117580.1,"h":117580.1,"l":117565.3,"c":117570.5,"v":171300,"usd":1.45695498}
{"ts":1753487280000,"o":117570.5,"h":117600,"l":117567.7,"c":117600,"v":507000,"usd":4.3117139}
{"ts":1753487340000,"o":117600,"h":117600,"l":117599.9,"c":117600,"v":478900,"usd":4.07227826}
{"ts":1753487400000,"o":117600,"h":117600,"l":117599.9,"c":117600,"v":2333100,"usd":19.83928254}
{"ts":1753487460000,"o":117600,"h":117636,"l":117599.9,"c":117636,"v":1977100,"usd":16.81089375}
{"ts":1753487520000,"o":117636,"h":117636.1,"l":117626.5,"c":117626.6,"v":439500,"usd":3.73611917}
{"ts":1753487580000,"o":117626.6,"h":117626.6,"l":117579.6,"c":117579.6,"v":623600,"usd":5.30215057}
{"ts":1753487640000,"o":117579.6,"h":117579.6,"l":117572.2,"c":117572.2,"v":150200,"usd":1.27743728}
{"ts":1753487700000,"o":117572.2,"h":117572.2,"l":117572.2,"c":117572.2,"v":5100,"usd":0.04337754}
{"ts":1753487760000,"o":117572.2,"h":117635.8,"l":117572.2,"c":117631,"v":755900,"usd":6.42703542}
{"ts":1753487820000,"o":117631,"h":117652.4,"l":117630.9,"c":117652.4,"v":462300,"usd":3.92993257}
{"ts":1753487880000,"o":117652.4,"h":117659,"l":117652.3,"c":117658.9,"v":473000,"usd":4.02020337}
{"ts":1753487940000,"o":117658.9,"h":117688.3,"l":117659,"c":117682.8,"v":1678900,"usd":14.2669551}
{"ts":1753488000000,"o":117682.8,"h":117682.8,"l":117650.6,"c":117650.6,"v":1532800,"usd":13.02628144}
{"ts":1753488060000,"o":117650.6,"h":117650.6,"l":117550,"c":117550,"v":1675700,"usd":14.24857455}
{"ts":1753488120000,"o":117550,"h":117607.5,"l":117522,"c":117580,"v":1084800,"usd":9.22711689}
{"ts":1753488180000,"o":117580,"h":117570,"l":117520,"c":117520,"v":139400,"usd":1.1859358}
{"ts":1753488240000,"o":117520,"h":117516.4,"l":117483.5,"c":117504.6,"v":284500,"usd":2.421388}
{"ts":1753488300000,"o":117504.6,"h":117504.6,"l":117498.9,"c":117499.4,"v":128700,"usd":1.09527669}
{"ts":1753488360000,"o":117499.4,"h":117622.3,"l":117499.4,"c":117607.6,"v":313600,"usd":2.66757444}
{"ts":1753488420000,"o":117607.6,"h":117639.9,"l":117525.8,"c":117525.8,"v":422600,"usd":3.59368394}
{"ts":1753488480000,"o":117525.8,"h":117540.8,"l":117492.9,"c":117492.9,"v":75200,"usd":0.63995636}
{"ts":1753488540000,"o":117492.9,"h":117498.8,"l":117483.7,"c":117483.7,"v":151600,"usd":1.29034554}
{"ts":1753488600000,"o":117483.7,"h":117483.7,"l":117421.3,"c":117440.3,"v":946700,"usd":8.06016773}
{"ts":1753488660000,"o":117440.3,"h":117488.3,"l":117420.3,"c":117420.3,"v":127000,"usd":1.08117202}
{"ts":1753488720000,"o":117420.3,"h":117436.8,"l":117370.3,"c":117421.1,"v":636200,"usd":5.41968418}
{"ts":1753488780000,"o":117421.1,"h":117421.2,"l":117412.5,"c":117412.6,"v":11700,"usd":0.09964548}
{"ts":1753488840000,"o":117412.6,"h":117451.3,"l":117377,"c":117451.3,"v":204300,"usd":1.74005339}
{"ts":1753488900000,"o":117451.3,"h":117471.1,"l":117420,"c":117471.1,"v":52200,"usd":0.44446322}
{"ts":1753488960000,"o":117471.1,"h":117528,"l":117471.1,"c":117478.5,"v":100700,"usd":0.85697545}
{"ts":1753489020000,"o":117478.5,"h":117507.2,"l":117478.4,"c":117507.2,"v":61200,"usd":0.52094569}
{"ts":1753489080000,"o":117507.2,"h":117507.3,"l":117480,"c":117480.1,"v":33200,"usd":0.28259018}
{"ts":1753489140000,"o":117480.1,"h":117480.1,"l":117431.9,"c":117463.3,"v":53200,"usd":0.45302389}
{"ts":1753489200000,"o":117463.3,"h":117539.9,"l":117456.4,"c":117539.9,"v":93100,"usd":0.79236813}
{"ts":1753489260000,"o":117539.9,"h":117575.3,"l":117519.6,"c":117565.8,"v":231000,"usd":1.96535262}
{"ts":1753489320000,"o":117565.8,"h":117582.1,"l":117500.1,"c":117500.1,"v":45700,"usd":0.38871565}
{"ts":1753489380000,"o":117500.1,"h":117512.3,"l":117478.5,"c":117510.1,"v":69700,"usd":0.5932644}
{"ts":1753489440000,"o":117510.1,"h":117536,"l":117498.3,"c":117534.5,"v":53100,"usd":0.45183721}
{"ts":1753489500000,"o":117534.5,"h":117575.1,"l":117520.1,"c":117575.1,"v":98500,"usd":0.83799924}
{"ts":1753489560000,"o":117575.1,"h":117580.6,"l":117529.3,"c":117574.5,"v":58800,"usd":0.5001216}
{"ts":1753489620000,"o":117574.5,"h":117600,"l":117574.5,"c":117600,"v":99300,"usd":0.84445891}
{"ts":1753489680000,"o":117600,"h":117600,"l":117520.1,"c":117520.1,"v":289700,"usd":2.46410371}
{"ts":1753489740000,"o":117520.1,"h":117581.8,"l":117538.5,"c":117570,"v":33800,"usd":0.28753315}
{"ts":1753489800000,"o":117570,"h":117599.8,"l":117560,"c":117599.8,"v":61800,"usd":0.52560715}
{"ts":1753489860000,"o":117599.8,"h":117627.6,"l":117599.8,"c":117627.6,"v":217100,"usd":1.84607474}
{"ts":1753489920000,"o":117627.6,"h":117636.1,"l":117605.8,"c":117613.7,"v":31900,"usd":0.27121025}
{"ts":1753489980000,"o":117613.7,"h":117613.7,"l":117600,"c":117600.1,"v":37400,"usd":0.31799106}
{"ts":1753490040000,"o":117600.1,"h":117600.1,"l":117580,"c":117580.1,"v":70000,"usd":0.59532822}
{"ts":1753490100000,"o":117580.1,"h":117649.9,"l":117599.9,"c":117649.9,"v":101800,"usd":0.86558368}
{"ts":1753490160000,"o":117649.9,"h":117673.4,"l":117633.3,"c":117665.5,"v":243900,"usd":2.07309773}
{"ts":1753490220000,"o":117665.5,"h":117665.5,"l":117630,"c":117630,"v":164900,"usd":1.40152592}
{"ts":1753490280000,"o":117630,"h":117620.1,"l":117573.7,"c":117599.9,"v":193300,"usd":1.64371106}
{"ts":1753490340000,"o":117599.9,"h":117599.9,"l":117570.1,"c":117570.1,"v":26900,"usd":0.2287653}
{"ts":1753490400000,"o":117570.1,"h":117611.9,"l":117570.1,"c":117608,"v":120900,"usd":1.02810125}
{"ts":1753490460000,"o":117608,"h":117640,"l":117590.7,"c":117602.9,"v":47800,"usd":0.40640732}
{"ts":1753490520000,"o":117602.9,"h":117600,"l":117540,"c":117540,"v":48000,"usd":0.40824287}
{"ts":1753490580000,"o":117540,"h":117539.9,"l":117530,"c":117530.1,"v":155400,"usd":1.32221239}
{"ts":1753490640000,"o":117530.1,"h":117560.1,"l":117530.1,"c":117560.1,"v":34800,"usd":0.29606332}
{"ts":1753490700000,"o":117560.1,"h":117560,"l":117508.3,"c":117513.4,"v":106400,"usd":0.90530049}
{"ts":1753490760000,"o":117513.4,"h":117508.3,"l":117470.4,"c":117472.3,"v":223800,"usd":1.90489014}
{"ts":1753490820000,"o":117472.3,"h":117473.6,"l":117432.7,"c":117432.7,"v":45300,"usd":0.38569691}
{"ts":1753490880000,"o":117432.7,"h":117432.7,"l":117379,"c":117380,"v":62800,"usd":0.53495815}
{"ts":1753490940000,"o":117380,"h":117450,"l":117380.1,"c":117450,"v":243600,"usd":2.07472837}
{"ts":1753491000000,"o":117450,"h":117453.6,"l":117388.5,"c":117388.5,"v":86600,"usd":0.73761459}
{"ts":1753491060000,"o":117388.5,"h":117437.1,"l":117384.1,"c":117437.1,"v":45600,"usd":0.38842296}
{"ts":1753491120000,"o":117437.1,"h":117437.1,"l":117437,"c":117437.1,"v":7700,"usd":0.06556704}
{"ts":1753491180000,"o":117437.1,"h":117480,"l":117427.2,"c":117480,"v":165400,"usd":1.40840282}
{"ts":1753491240000,"o":117480,"h":117485.7,"l":117440,"c":117440,"v":45200,"usd":0.38474543}
{"ts":1753491300000,"o":117440,"h":117464.3,"l":117440,"c":117461,"v":39900,"usd":0.33974201}
{"ts":1753491360000,"o":117461,"h":117500,"l":117464.2,"c":117498,"v":15800,"usd":0.1344724}
{"ts":1753491420000,"o":117498,"h":117517.4,"l":117479.9,"c":117514.8,"v":58500,"usd":0.49791822}
{"ts":1753491480000,"o":117514.8,"h":117517.2,"l":117492.2,"c":117492.2,"v":12400,"usd":0.10552285}
{"ts":1753491540000,"o":117492.2,"h":117543,"l":117492.2,"c":117529.4,"v":326000,"usd":2.77420842}
{"ts":1753491600000,"o":117529.4,"h":117539.3,"l":117531.6,"c":117531.6,"v":71500,"usd":0.60832251}
{"ts":1753491660000,"o":117531.6,"h":117577,"l":117540,"c":117540,"v":83600,"usd":0.71110474}
{"ts":1753491720000,"o":117540,"h":117535.3,"l":117490,"c":117490,"v":107300,"usd":0.91301404}
{"ts":1753491780000,"o":117490,"h":117500,"l":117480,"c":117500,"v":55900,"usd":0.47582604}
{"ts":1753491840000,"o":117500,"h":117558.5,"l":117500,"c":117517.1,"v":211500,"usd":1.79933046}
{"ts":1753491900000,"o":117517.1,"h":117517.1,"l":117517,"c":117517.1,"v":2900,"usd":0.02467726}
{"ts":1753491960000,"o":117517.1,"h":117554,"l":117500,"c":117500,"v":195000,"usd":1.65915199}
{"ts":1753492020000,"o":117500,"h":117554.4,"l":117500.1,"c":117542.3,"v":230000,"usd":1.95691987}
{"ts":1753492080000,"o":117542.3,"h":117523.5,"l":117480.6,"c":117516.3,"v":53600,"usd":0.45614591}
{"ts":1753492140000,"o":117516.3,"h":117538.9,"l":117503,"c":117534.3,"v":31300,"usd":0.26634111}
{"ts":1753492200000,"o":117534.3,"h":117550,"l":117520.1,"c":117550,"v":51300,"usd":0.43648917}
{"ts":1753492260000,"o":117550,"h":117573.4,"l":117547.8,"c":117569.6,"v":35900,"usd":0.30539314}
{"ts":1753492320000,"o":117569.6,"h":117569.5,"l":117543.3,"c":117565,"v":111300,"usd":0.94673775}
{"ts":1753492380000,"o":117565,"h":117590.4,"l":117565.3,"c":117590.4,"v":66900,"usd":0.56899591}
{"ts":1753492440000,"o":117590.4,"h":117590.4,"l":117590.3,"c":117590.3,"v":19400,"usd":0.16497954}
{"ts":1753492500000,"o":117590.3,"h":117593.8,"l":117590.3,"c":117593.7,"v":9600,"usd":0.08163915}
{"ts":1753492560000,"o":117593.7,"h":117605.6,"l":117593.8,"c":117605.6,"v":39300,"usd":0.33418865}
{"ts":1753492620000,"o":117605.6,"h":117611.1,"l":117590,"c":117590,"v":187300,"usd":1.59256289}
{"ts":1753492680000,"o":117590,"h":117580,"l":117570,"c":117570,"v":86600,"usd":0.73651608}
{"ts":1753492740000,"o":117570,"h":117555.2,"l":117550,"c":117550,"v":53200,"usd":0.45255355}
{"ts":1753492800000,"o":117550,"h":117560.7,"l":117540.1,"c":117560.7,"v":84000,"usd":0.7146441}
{"ts":1753492860000,"o":117560.7,"h":117560.6,"l":117560.6,"c":117560.6,"v":90300,"usd":0.76811889}
{"ts":1753492920000,"o":117560.6,"h":117559.9,"l":117540,"c":117540,"v":70800,"usd":0.60231716}
{"ts":1753492980000,"o":117540,"h":117542.8,"l":117510,"c":117510,"v":100600,"usd":0.85589257}
{"ts":1753493040000,"o":117510,"h":117500,"l":117454.2,"c":117454.2,"v":158300,"usd":1.34743649}
{"ts":1753493100000,"o":117454.2,"h":117454.2,"l":117437.7,"c":117437.7,"v":144400,"usd":1.22947652}
{"ts":1753493160000,"o":117437.7,"h":117437.8,"l":117427.1,"c":117437.7,"v":59100,"usd":0.50328449}
{"ts":1753493220000,"o":117437.7,"h":117437.8,"l":117427.2,"c":117437.8,"v":26900,"usd":0.22907563}
{"ts":1753493280000,"o":117437.8,"h":117469.9,"l":117437.8,"c":117461.8,"v":62400,"usd":0.53126541}
{"ts":1753493340000,"o":117461.8,"h":117461.7,"l":117427.1,"c":117430.3,"v":119800,"usd":1.02006667}
{"ts":1753493400000,"o":117430.3,"h":117440,"l":117440,"c":117440,"v":87300,"usd":0.7433595}
{"ts":1753493460000,"o":117440,"h":117479.8,"l":117440,"c":117479.8,"v":145700,"usd":1.24035377}
{"ts":1753493520000,"o":117479.8,"h":117479.8,"l":117479.7,"c":117479.8,"v":274500,"usd":2.33657145}
{"ts":1753493580000,"o":117479.8,"h":117479.7,"l":117467.9,"c":117467.9,"v":34800,"usd":0.29622432}
{"ts":1753493640000,"o":117467.9,"h":117467.9,"l":117422.9,"c":117422.9,"v":74500,"usd":0.63443493}
{"ts":1753493700000,"o":117422.9,"h":117420,"l":117410,"c":117410,"v":75600,"usd":0.64384272}
{"ts":1753493760000,"o":117410,"h":117410.1,"l":117410,"c":117410.1,"v":2300,"usd":0.01958956}
{"ts":1753493820000,"o":117410.1,"h":117410,"l":117410,"c":117410,"v":43400,"usd":0.36964648}
{"ts":1753493880000,"o":117410,"h":117400,"l":117380,"c":117380,"v":87100,"usd":0.74194935}
{"ts":1753493940000,"o":117380,"h":117380.1,"l":117379.2,"c":117379.3,"v":208900,"usd":1.77969725}
{"ts":1753494000000,"o":117379.3,"h":117379.2,"l":117352.9,"c":117353,"v":70800,"usd":0.60321491}
{"ts":1753494060000,"o":117353,"h":117352.9,"l":117320.1,"c":117320.1,"v":514000,"usd":4.38055848}
{"ts":1753494120000,"o":117320.1,"h":117329.6,"l":117320.1,"c":117328.2,"v":121200,"usd":1.03303084}
{"ts":1753494180000,"o":117328.2,"h":117351.3,"l":117339.6,"c":117339.6,"v":124600,"usd":1.0618148}
{"ts":1753494240000,"o":117339.6,"h":117339.6,"l":117320,"c":117326.8,"v":94100,"usd":0.80203924}
{"ts":1753494300000,"o":117326.8,"h":117326.8,"l":117280.9,"c":117280.9,"v":96900,"usd":0.82605963}
{"ts":1753494360000,"o":117280.9,"h":117349,"l":117240,"c":117349,"v":179600,"usd":1.53147717}
{"ts":1753494420000,"o":117349,"h":117357.8,"l":117323.6,"c":117357.8,"v":51800,"usd":0.44144857}
{"ts":1753494480000,"o":117357.8,"h":117372.8,"l":117358,"c":117372.8,"v":50000,"usd":0.42603766}
{"ts":1753494540000,"o":117372.8,"h":117379.9,"l":117340,"c":117340,"v":253000,"usd":2.15544883}
{"ts":1753494600000,"o":117340,"h":117351.7,"l":117340,"c":117351.7,"v":238500,"usd":2.03254142}
{"ts":1753494660000,"o":117351.7,"h":117373,"l":117351.7,"c":117353.3,"v":25900,"usd":0.22067078}
{"ts":1753494720000,"o":117353.3,"h":117362.6,"l":117319.9,"c":117319.9,"v":33700,"usd":0.28723369}
{"ts":1753494780000,"o":117319.9,"h":117329.9,"l":117299.9,"c":117299.9,"v":257800,"usd":2.19752556}
{"ts":1753494840000,"o":117299.9,"h":117290.7,"l":117270,"c":117270,"v":29700,"usd":0.25323916}
{"ts":1753494900000,"o":117270,"h":117273,"l":117262.5,"c":117262.5,"v":3900,"usd":0.03325585}
{"ts":1753494960000,"o":117262.5,"h":117264.6,"l":117262.5,"c":117264.6,"v":180400,"usd":1.53843306}
{"ts":1753495020000,"o":117264.6,"h":117277,"l":117233.1,"c":117233.2,"v":151400,"usd":1.2910918}
{"ts":1753495080000,"o":117233.2,"h":117235.5,"l":117190,"c":117190,"v":128000,"usd":1.09198226}
{"ts":1753495140000,"o":117190,"h":117198.8,"l":117165.2,"c":117198.8,"v":184000,"usd":1.57024155}
{"ts":1753495200000,"o":117198.8,"h":117200,"l":117199.9,"c":117200,"v":16100,"usd":0.13737164}
{"ts":1753495260000,"o":117200,"h":117260,"l":117199.9,"c":117259.9,"v":281700,"usd":2.40281294}
{"ts":1753495320000,"o":117259.9,"h":117300,"l":117260,"c":117289,"v":357200,"usd":3.04527425}
{"ts":1753495380000,"o":117289,"h":117315.6,"l":117281.9,"c":117310,"v":81300,"usd":0.6930594}
{"ts":1753495440000,"o":117310,"h":117309.9,"l":117309.9,"c":117309.9,"v":142300,"usd":1.21302212}
{"ts":1753495500000,"o":117309.9,"h":117336.5,"l":117310,"c":117336.5,"v":55300,"usd":0.47134925}
{"ts":1753495560000,"o":117336.5,"h":117353.3,"l":117349,"c":117349,"v":87300,"usd":0.74393342}
{"ts":1753495620000,"o":117349,"h":117358.6,"l":117349.1,"c":117358.6,"v":22200,"usd":0.18917063}
{"ts":1753495680000,"o":117358.6,"h":117358.6,"l":117320.2,"c":117320.2,"v":238600,"usd":2.03324468}
{"ts":1753495740000,"o":117320.2,"h":117320.2,"l":117320.2,"c":117320.2,"v":0,"usd":0}
{"ts":1753495800000,"o":117320.2,"h":117320.1,"l":117310,"c":117310,"v":11500,"usd":0.09802486}
{"ts":1753495860000,"o":117310,"h":117310.1,"l":117290,"c":117290,"v":172200,"usd":1.46794086}
{"ts":1753495920000,"o":117290,"h":117296.6,"l":117282.4,"c":117296.6,"v":80800,"usd":0.68889358}
{"ts":1753495980000,"o":117296.6,"h":117364,"l":117303.2,"c":117363.9,"v":285800,"usd":2.43568879}
{"ts":1753496040000,"o":117363.9,"h":117340.8,"l":117340.8,"c":117340.8,"v":700,"usd":0.00596554}
{"ts":1753496100000,"o":117340.8,"h":117369.1,"l":117340.8,"c":117369.1,"v":96300,"usd":0.82063833}
{"ts":1753496160000,"o":117369.1,"h":117400,"l":117369.7,"c":117399.9,"v":176000,"usd":1.4993826}
{"ts":1753496220000,"o":117399.9,"h":117408.8,"l":117399.9,"c":117400,"v":156600,"usd":1.33382015}
{"ts":1753496280000,"o":117400,"h":117416.1,"l":117400,"c":117416.1,"v":16100,"usd":0.13712929}
{"ts":1753496340000,"o":117416.1,"h":117479.5,"l":117423.2,"c":117479.5,"v":256900,"usd":2.18765549}
{"ts":1753496400000,"o":117479.5,"h":117479.4,"l":117475.5,"c":117479.4,"v":17800,"usd":0.15151838}
{"ts":1753496460000,"o":117479.4,"h":117533.7,"l":117476.4,"c":117512.1,"v":464500,"usd":3.95378332}
{"ts":1753496520000,"o":117512.1,"h":117528.6,"l":117499.6,"c":117515.7,"v":131100,"usd":1.11548267}
{"ts":1753496580000,"o":117515.7,"h":117599.9,"l":117515.6,"c":117558.3,"v":721800,"usd":6.13989901}
{"ts":1753496640000,"o":117558.3,"h":117591.5,"l":117528.3,"c":117537.1,"v":305800,"usd":2.60096614}
{"ts":1753496700000,"o":117537.1,"h":117537.3,"l":117489.1,"c":117520,"v":496200,"usd":4.22219736}
{"ts":1753496760000,"o":117520,"h":117601.4,"l":117529.1,"c":117601.4,"v":126700,"usd":1.07777022}
{"ts":1753496820000,"o":117601.4,"h":117601.4,"l":117590,"c":117590.1,"v":199600,"usd":1.69727476}
{"ts":1753496880000,"o":117590.1,"h":117590,"l":117579.3,"c":117579.3,"v":156100,"usd":1.32751627}
{"ts":1753496940000,"o":117579.3,"h":117608,"l":117570.1,"c":117607.9,"v":55800,"usd":0.47454952}
{"ts":1753497000000,"o":117607.9,"h":117640,"l":117607.9,"c":117631.1,"v":41900,"usd":0.35621137}
{"ts":1753497060000,"o":117631.1,"h":117650.5,"l":117638.2,"c":117650.4,"v":96700,"usd":0.82199418}
{"ts":1753497120000,"o":117650.4,"h":117747.2,"l":117650.4,"c":117738.5,"v":625700,"usd":5.3160773}
{"ts":1753497180000,"o":117738.5,"h":117774.2,"l":117730.1,"c":117760.5,"v":262900,"usd":2.23250936}
{"ts":1753497240000,"o":117760.5,"h":117818.8,"l":117768.9,"c":117818.8,"v":862200,"usd":7.31915019}
{"ts":1753497300000,"o":117818.8,"h":117823.3,"l":117800.1,"c":117800.1,"v":393300,"usd":3.33831707}
{"ts":1753497360000,"o":117800.1,"h":117800,"l":117641,"c":117655.6,"v":3682500,"usd":31.286881}
{"ts":1753497420000,"o":117655.6,"h":117687.7,"l":117600.2,"c":117605.3,"v":641700,"usd":5.45480112}
{"ts":1753497480000,"o":117605.3,"h":117650,"l":117567.5,"c":117644.9,"v":498900,"usd":4.24250432}
{"ts":1753497540000,"o":117644.9,"h":117652.5,"l":117539.9,"c":117554.5,"v":231600,"usd":1.96961215}
{"ts":1753497600000,"o":117554.5,"h":117587.5,"l":117522.6,"c":117571.1,"v":202500,"usd":1.72248208}
{"ts":1753497660000,"o":117571.1,"h":117571,"l":117540.1,"c":117540.1,"v":18700,"usd":0.1590764}
{"ts":1753497720000,"o":117540.1,"h":117558.8,"l":117540.1,"c":117558.8,"v":41900,"usd":0.35645257}
{"ts":1753497780000,"o":117558.8,"h":117601.7,"l":117558.8,"c":117570.9,"v":58400,"usd":0.49668646}
{"ts":1753497840000,"o":117570.9,"h":117595.1,"l":117560,"c":117569.4,"v":40100,"usd":0.34104807}
{"ts":1753497900000,"o":117569.4,"h":117572.6,"l":117545.9,"c":117545.9,"v":6000,"usd":0.0510363}
{"ts":1753497960000,"o":117545.9,"h":117545.9,"l":117545.9,"c":117545.9,"v":11000,"usd":0.0935803}
{"ts":1753498020000,"o":117545.9,"h":117585.3,"l":117546,"c":117585.3,"v":333400,"usd":2.83612534}
{"ts":1753498080000,"o":117585.3,"h":117599.9,"l":117585.3,"c":117599.5,"v":88600,"usd":0.75347314}
{"ts":1753498140000,"o":117599.5,"h":117609.9,"l":117580.1,"c":117580.1,"v":78000,"usd":0.66322903}
{"ts":1753498200000,"o":117580.1,"h":117580,"l":117570,"c":117570.1,"v":28700,"usd":0.24408875}
{"ts":1753498260000,"o":117570.1,"h":117570.1,"l":117570,"c":117570.1,"v":113600,"usd":0.96623616}
{"ts":1753498320000,"o":117570.1,"h":117610,"l":117595.1,"c":117610,"v":22900,"usd":0.19472994}
{"ts":1753498380000,"o":117610,"h":117620,"l":117587.5,"c":117614,"v":147500,"usd":1.25409763}
{"ts":1753498440000,"o":117614,"h":117657.5,"l":117600.1,"c":117657.5,"v":631900,"usd":5.3727223}
{"ts":1753498500000,"o":117657.5,"h":117664.9,"l":117635.7,"c":117640,"v":164000,"usd":1.393861}
{"ts":1753498560000,"o":117640,"h":117627.3,"l":117610,"c":117610,"v":36200,"usd":0.30778347}
{"ts":1753498620000,"o":117610,"h":117600,"l":117576.3,"c":117589,"v":405300,"usd":3.44680598}
{"ts":1753498680000,"o":117589,"h":117588.9,"l":117570,"c":117570,"v":162200,"usd":1.37946841}
{"ts":1753498740000,"o":117570,"h":117560,"l":117560,"c":117560,"v":2500,"usd":0.02126575}
{"ts":1753498800000,"o":117560,"h":117550.3,"l":117527.8,"c":117527.8,"v":130400,"usd":1.10937395}
{"ts":1753498860000,"o":117527.8,"h":117574.6,"l":117527.8,"c":117571.5,"v":160600,"usd":1.36643481}
{"ts":1753498920000,"o":117571.5,"h":117615.4,"l":117580,"c":117615.4,"v":28400,"usd":0.24151814}
{"ts":1753498980000,"o":117615.4,"h":117624.5,"l":117607.3,"c":117624.4,"v":196200,"usd":1.6681959}
{"ts":1753499040000,"o":117624.4,"h":117669.6,"l":117636.1,"c":117669.6,"v":142600,"usd":1.2120838}
{"ts":1753499100000,"o":117669.6,"h":117677.1,"l":117609.2,"c":117611.4,"v":17200,"usd":0.14621205}
{"ts":1753499160000,"o":117611.4,"h":117630,"l":117576,"c":117576,"v":308800,"usd":2.62621008}
{"ts":1753499220000,"o":117576,"h":117578.6,"l":117534.1,"c":117571.5,"v":276500,"usd":2.3518389}
{"ts":1753499280000,"o":117571.5,"h":117602.3,"l":117571.5,"c":117602.3,"v":380400,"usd":3.23539166}
{"ts":1753499340000,"o":117602.3,"h":117608.3,"l":117594.2,"c":117594.2,"v":18700,"usd":0.15900398}
{"ts":1753499400000,"o":117594.2,"h":117625.3,"l":117594.2,"c":117602.8,"v":304000,"usd":2.58509987}
{"ts":1753499460000,"o":117602.8,"h":117611,"l":117602.9,"c":117611,"v":72600,"usd":0.61729242}
{"ts":1753499520000,"o":117611,"h":117639.9,"l":117630.7,"c":117630.7,"v":27200,"usd":0.23121395}
{"ts":1753499580000,"o":117630.7,"h":117606.8,"l":117590,"c":117590,"v":5700,"usd":0.04846816}
{"ts":1753499640000,"o":117590,"h":117607.3,"l":117576,"c":117599.9,"v":235100,"usd":1.99933673}
{"ts":1753499700000,"o":117599.9,"h":117618.3,"l":117607.2,"c":117618.3,"v":266400,"usd":2.265162}
{"ts":1753499760000,"o":117618.3,"h":117635.5,"l":117618.3,"c":117618.5,"v":57800,"usd":0.49136453}
{"ts":1753499820000,"o":117618.5,"h":117616.6,"l":117594.4,"c":117594.4,"v":7200,"usd":0.06122584}
{"ts":1753499880000,"o":117594.4,"h":117606.9,"l":117590.4,"c":117600,"v":106400,"usd":0.90476326}
{"ts":1753499940000,"o":117600,"h":117657.3,"l":117616.8,"c":117640,"v":313000,"usd":2.66069963}
{"ts":1753500000000,"o":117640,"h":117632.5,"l":117630,"c":117630,"v":44300,"usd":0.37659875}
{"ts":1753500060000,"o":117630,"h":117623.1,"l":117615,"c":117615,"v":113900,"usd":0.96836125}
{"ts":1753500120000,"o":117615,"h":117610,"l":117550,"c":117550.1,"v":181700,"usd":1.54533744}
{"ts":1753500180000,"o":117550.1,"h":117613.1,"l":117550.1,"c":117613.1,"v":206400,"usd":1.75544459}
{"ts":1753500240000,"o":117613.1,"h":117619.1,"l":117619.1,"c":117619.1,"v":5000,"usd":0.04251}
{"ts":1753500300000,"o":117619.1,"h":117619,"l":117586.4,"c":117586.4,"v":128800,"usd":1.09510063}
{"ts":1753500360000,"o":117586.4,"h":117582.8,"l":117560,"c":117560,"v":56300,"usd":0.47884611}
{"ts":1753500420000,"o":117560,"h":117571.9,"l":117550,"c":117571.9,"v":134200,"usd":1.14161157}
{"ts":1753500480000,"o":117571.9,"h":117580.9,"l":117564.8,"c":117564.8,"v":75400,"usd":0.64129739}
{"ts":1753500540000,"o":117564.8,"h":117560,"l":117545.9,"c":117545.9,"v":62500,"usd":0.5317011}
{"ts":1753500600000,"o":117545.9,"h":117540,"l":117524,"c":117524,"v":83700,"usd":0.71215672}
{"ts":1753500660000,"o":117524,"h":117549.9,"l":117520,"c":117548.5,"v":145600,"usd":1.23885433}
{"ts":1753500720000,"o":117548.5,"h":117604.8,"l":117560,"c":117604.8,"v":125400,"usd":1.06651713}
{"ts":1753500780000,"o":117604.8,"h":117604.8,"l":117604.7,"c":117604.8,"v":10300,"usd":0.08758193}
{"ts":1753500840000,"o":117604.8,"h":117604.7,"l":117570.5,"c":117570.5,"v":131500,"usd":1.11841041}
{"ts":1753500900000,"o":117570.5,"h":117596.9,"l":117570.5,"c":117596.9,"v":16700,"usd":0.14202682}
{"ts":1753500960000,"o":117596.9,"h":117597.6,"l":117585.7,"c":117589,"v":200100,"usd":1.70157516}
{"ts":1753501020000,"o":117589,"h":117591.5,"l":117589,"c":117591.5,"v":100700,"usd":0.85635482}
{"ts":1753501080000,"o":117591.5,"h":117604.4,"l":117600,"c":117604.4,"v":108600,"usd":0.9234393}
{"ts":1753501140000,"o":117604.4,"h":117631.1,"l":117604.4,"c":117631.1,"v":65900,"usd":0.56027279}
{"ts":1753501200000,"o":117631.1,"h":117636.4,"l":117589,"c":117589,"v":473100,"usd":4.02230966}
{"ts":1753501260000,"o":117589,"h":117592.6,"l":117560.1,"c":117592.6,"v":68700,"usd":0.5842934}
{"ts":1753501320000,"o":117592.6,"h":117592.6,"l":117592.5,"c":117592.5,"v":6600,"usd":0.05612574}
{"ts":1753501380000,"o":117592.5,"h":117592.5,"l":117570,"c":117570,"v":170000,"usd":1.44576705}
{"ts":1753501440000,"o":117570,"h":117570,"l":117550.1,"c":117550.1,"v":30000,"usd":0.25517658}
{"ts":1753501500000,"o":117550.1,"h":117561.2,"l":117550,"c":117561.2,"v":56000,"usd":0.47637052}
{"ts":1753501560000,"o":117561.2,"h":117568.8,"l":117568.8,"c":117568.8,"v":5100,"usd":0.04337907}
{"ts":1753501620000,"o":117568.8,"h":117600,"l":117568.8,"c":117600,"v":58000,"usd":0.49326546}
{"ts":1753501680000,"o":117600,"h":117624.6,"l":117600,"c":117624.6,"v":221100,"usd":1.879763}
{"ts":1753501740000,"o":117624.6,"h":117629.8,"l":117629.8,"c":117629.8,"v":600,"usd":0.00510072}
{"ts":1753501800000,"o":117629.8,"h":117637.6,"l":117594.6,"c":117594.6,"v":286500,"usd":2.43598148}
{"ts":1753501860000,"o":117594.6,"h":117621.6,"l":117613.3,"c":117617.6,"v":3500,"usd":0.02975675}
{"ts":1753501920000,"o":117617.6,"h":117625.3,"l":117620,"c":117625.3,"v":10200,"usd":0.0867164}
{"ts":1753501980000,"o":117625.3,"h":117625.2,"l":117580.1,"c":117580.1,"v":11900,"usd":0.10118958}
{"ts":1753502040000,"o":117580.1,"h":117597.3,"l":117597.3,"c":117597.3,"v":1000,"usd":0.0085036}
{"ts":1753502100000,"o":117597.3,"h":117596.8,"l":117594,"c":117594.1,"v":5300,"usd":0.04506934}
{"ts":1753502160000,"o":117594.1,"h":117628.5,"l":117590,"c":117590,"v":47700,"usd":0.40559421}
{"ts":1753502220000,"o":117590,"h":117594.1,"l":117590.5,"c":117594.1,"v":20800,"usd":0.17688117}
{"ts":1753502280000,"o":117594.1,"h":117599.7,"l":117599.7,"c":117599.7,"v":12000,"usd":0.1020408}
{"ts":1753502340000,"o":117599.7,"h":117583.2,"l":117569.6,"c":117569.6,"v":119100,"usd":1.01291945}
{"ts":1753502400000,"o":117569.6,"h":117561.4,"l":117550,"c":117550,"v":500,"usd":0.00425328}
{"ts":1753502460000,"o":117550,"h":117558.4,"l":117530,"c":117558.3,"v":113700,"usd":0.96736769}
{"ts":1753502520000,"o":117558.3,"h":117558.3,"l":117521.7,"c":117522.2,"v":23700,"usd":0.20162681}
{"ts":1753502580000,"o":117522.2,"h":117537.8,"l":117527.2,"c":117527.2,"v":16400,"usd":0.13953995}
{"ts":1753502640000,"o":117527.2,"h":117536.1,"l":117520.1,"c":117536.1,"v":63600,"usd":0.5411827}
{"ts":1753502700000,"o":117536.1,"h":117536,"l":117510,"c":117510,"v":100400,"usd":0.85425267}
{"ts":1753502760000,"o":117510,"h":117533.9,"l":117510.1,"c":117520,"v":39000,"usd":0.33188399}
{"ts":1753502820000,"o":117520,"h":117539.9,"l":117525.7,"c":117539.9,"v":400,"usd":0.00340319}
{"ts":1753502880000,"o":117539.9,"h":117539.9,"l":117491.6,"c":117491.6,"v":336700,"usd":2.86496372}
{"ts":1753502940000,"o":117491.6,"h":117566.6,"l":117516.4,"c":117566.6,"v":34200,"usd":0.29099667}
{"ts":1753503000000,"o":117566.6,"h":117579,"l":117567.3,"c":117579,"v":900,"usd":0.00765513}
{"ts":1753503060000,"o":117579,"h":117592.4,"l":117579,"c":117592.4,"v":61600,"usd":0.52385023}
{"ts":1753503120000,"o":117592.4,"h":117620,"l":117592.4,"c":117620,"v":187800,"usd":1.59702584}
{"ts":1753503180000,"o":117620,"h":117620,"l":117619.9,"c":117620,"v":1000,"usd":0.008502}
{"ts":1753503240000,"o":117620,"h":117619.9,"l":117591.1,"c":117591.1,"v":194400,"usd":1.65280728}
{"ts":1753503300000,"o":117591.1,"h":117614,"l":117591.1,"c":117614,"v":154300,"usd":1.31214769}
{"ts":1753503360000,"o":117614,"h":117620.7,"l":117600,"c":117600,"v":32700,"usd":0.27801748}
{"ts":1753503420000,"o":117600,"h":117598.5,"l":117598.5,"c":117598.5,"v":2000,"usd":0.017007}
{"ts":1753503480000,"o":117598.5,"h":117607.9,"l":117607.9,"c":117607.9,"v":3600,"usd":0.03061008}
{"ts":1753503540000,"o":117607.9,"h":117607.9,"l":117607.9,"c":117607.9,"v":0,"usd":0}
{"ts":1753503600000,"o":117607.9,"h":117607.8,"l":117607.8,"c":117607.8,"v":32800,"usd":0.27889184}
{"ts":1753503660000,"o":117607.8,"h":117596,"l":117596,"c":117596,"v":700,"usd":0.00595259}
{"ts":1753503720000,"o":117596,"h":117595.3,"l":117587.1,"c":117590.1,"v":20700,"usd":0.17602721}
{"ts":1753503780000,"o":117590.1,"h":117590.1,"l":117563.1,"c":117563.1,"v":122300,"usd":1.04018014}
{"ts":1753503840000,"o":117563.1,"h":117579.8,"l":117559.5,"c":117575.6,"v":122300,"usd":1.04029051}
{"ts":1753503900000,"o":117575.6,"h":117560.1,"l":117560,"c":117560,"v":6000,"usd":0.0510378}
{"ts":1753503960000,"o":117560,"h":117550,"l":117520,"c":117540.1,"v":88600,"usd":0.75383483}
{"ts":1753504020000,"o":117540.1,"h":117559.9,"l":117559.9,"c":117559.9,"v":500,"usd":0.00425315}
{"ts":1753504080000,"o":117559.9,"h":117560,"l":117560,"c":117560,"v":400,"usd":0.00340252}
{"ts":1753504140000,"o":117560,"h":117576.7,"l":117576.7,"c":117576.7,"v":1700,"usd":0.01445867}
{"ts":1753504200000,"o":117576.7,"h":117576.7,"l":117576.7,"c":117576.7,"v":0,"usd":0}
{"ts":1753504260000,"o":117576.7,"h":117576.7,"l":117576.7,"c":117576.7,"v":0,"usd":0}
{"ts":1753504320000,"o":117576.7,"h":117572.3,"l":117572.3,"c":117572.3,"v":2500,"usd":0.0212635}
{"ts":1753504380000,"o":117572.3,"h":117562.7,"l":117522.1,"c":117540,"v":78500,"usd":0.66778733}
{"ts":1753504440000,"o":117540,"h":117540.1,"l":117540,"c":117540.1,"v":39800,"usd":0.33860646}
{"ts":1753504500000,"o":117540.1,"h":117572.2,"l":117543.7,"c":117572.2,"v":2400,"usd":0.02041365}
{"ts":1753504560000,"o":117572.2,"h":117579.9,"l":117572.3,"c":117579.9,"v":6700,"usd":0.0569843}
{"ts":1753504620000,"o":117579.9,"h":117599.9,"l":117580,"c":117599.9,"v":6800,"usd":0.05782578}
{"ts":1753504680000,"o":117599.9,"h":117599.9,"l":117577.8,"c":117577.8,"v":31900,"usd":0.27126554}
{"ts":1753504740000,"o":117577.8,"h":117588.9,"l":117573.7,"c":117573.7,"v":126700,"usd":1.07761964}
{"ts":1753504800000,"o":117573.7,"h":117574.1,"l":117573.8,"c":117574.1,"v":28800,"usd":0.24495264}
{"ts":1753504860000,"o":117574.1,"h":117584.8,"l":117560,"c":117560,"v":51500,"usd":0.43801423}
{"ts":1753504920000,"o":117560,"h":117550,"l":117547,"c":117547,"v":12500,"usd":0.1063391}
{"ts":1753504980000,"o":117547,"h":117544.8,"l":117544.8,"c":117544.8,"v":100,"usd":0.00085074}
{"ts":1753505040000,"o":117544.8,"h":117546.4,"l":117544.9,"c":117546.4,"v":2100,"usd":0.01786549}
{"ts":1753505100000,"o":117546.4,"h":117563.7,"l":117563.7,"c":117563.7,"v":100,"usd":0.0008506}
{"ts":1753505160000,"o":117563.7,"h":117563.7,"l":117547.4,"c":117555.6,"v":65900,"usd":0.56060744}
{"ts":1753505220000,"o":117555.6,"h":117555.6,"l":117555.6,"c":117555.6,"v":100,"usd":0.00085066}
{"ts":1753505280000,"o":117555.6,"h":117555.6,"l":117555.6,"c":117555.6,"v":6600,"usd":0.05614356}
{"ts":1753505340000,"o":117555.6,"h":117544.8,"l":117544.8,"c":117544.8,"v":400,"usd":0.00340296}
{"ts":1753505400000,"o":117544.8,"h":117544.8,"l":117504.6,"c":117509.6,"v":169100,"usd":1.43895094}
{"ts":1753505460000,"o":117509.6,"h":117509.6,"l":117482.2,"c":117482.2,"v":164100,"usd":1.39657429}
{"ts":1753505520000,"o":117482.2,"h":117481,"l":117465.2,"c":117480.9,"v":9900,"usd":0.08427083}
{"ts":1753505580000,"o":117480.9,"h":117481,"l":117480.9,"c":117481,"v":400,"usd":0.0034048}
{"ts":1753505640000,"o":117481,"h":117506.5,"l":117481,"c":117506.5,"v":14200,"usd":0.12084676}
{"ts":1753505700000,"o":117506.5,"h":117545.3,"l":117516.7,"c":117545.3,"v":167700,"usd":1.42691577}
{"ts":1753505760000,"o":117545.3,"h":117560,"l":117549.9,"c":117560,"v":19300,"usd":0.16418482}
{"ts":1753505820000,"o":117560,"h":117568.6,"l":117568.6,"c":117568.6,"v":300,"usd":0.00255171}
{"ts":1753505880000,"o":117568.6,"h":117568.6,"l":117568.6,"c":117568.6,"v":0,"usd":0}
{"ts":1753505940000,"o":117568.6,"h":117568.7,"l":117568.7,"c":117568.7,"v":29800,"usd":0.25346986}
{"ts":1753506000000,"o":117568.7,"h":117580,"l":117580,"c":117580,"v":300,"usd":0.00255144}
{"ts":1753506060000,"o":117580,"h":117580,"l":117580,"c":117580,"v":700,"usd":0.00595336}
{"ts":1753506120000,"o":117580,"h":117579.9,"l":117579.8,"c":117579.8,"v":188100,"usd":1.59977169}
{"ts":1753506180000,"o":117579.8,"h":117562,"l":117562,"c":117562,"v":300,"usd":0.00255183}
{"ts":1753506240000,"o":117562,"h":117561.9,"l":117561.9,"c":117561.9,"v":200,"usd":0.00170124}
{"ts":1753506300000,"o":117561.9,"h":117561.9,"l":117550,"c":117550,"v":54200,"usd":0.46103657}
{"ts":1753506360000,"o":117550,"h":117570.1,"l":117537.8,"c":117570.1,"v":53300,"usd":0.45339941}
{"ts":1753506420000,"o":117570.1,"h":117570.1,"l":117570.1,"c":117570.1,"v":0,"usd":0}
{"ts":1753506480000,"o":117570.1,"h":117570.1,"l":117541.4,"c":117541.4,"v":23100,"usd":0.19647996}
{"ts":1753506540000,"o":117541.4,"h":117541.5,"l":117500,"c":117500,"v":153400,"usd":1.30539263}
{"ts":1753506600000,"o":117500,"h":117500,"l":117497.1,"c":117497.1,"v":17500,"usd":0.1489357}
{"ts":1753506660000,"o":117497.1,"h":117490,"l":117490,"c":117490,"v":6300,"usd":0.05362182}
{"ts":1753506720000,"o":117490,"h":117490,"l":117490,"c":117490,"v":0,"usd":0}
{"ts":1753506780000,"o":117490,"h":117490,"l":117490,"c":117490,"v":0,"usd":0}
{"ts":1753506840000,"o":117490,"h":117490.1,"l":117490.1,"c":117490.1,"v":69400,"usd":0.59069116}
{"ts":1753506900000,"o":117490.1,"h":117496.4,"l":117496.3,"c":117496.4,"v":14300,"usd":0.12170587}
{"ts":1753506960000,"o":117496.4,"h":117539.9,"l":117496.3,"c":117539.9,"v":69200,"usd":0.58894489}
{"ts":1753507020000,"o":117539.9,"h":117540,"l":117540,"c":117540,"v":200,"usd":0.00170154}
{"ts":1753507080000,"o":117540,"h":117539.9,"l":117532,"c":117532,"v":36500,"usd":0.31053123}
{"ts":1753507140000,"o":117532,"h":117532,"l":117519.9,"c":117519.9,"v":17800,"usd":0.15145035}
{"ts":1753507200000,"o":117519.9,"h":117519.9,"l":117503,"c":117503,"v":8900,"usd":0.07573284}
{"ts":1753507260000,"o":117503,"h":117503,"l":117502.9,"c":117503,"v":17400,"usd":0.14808096}
{"ts":1753507320000,"o":117503,"h":117526.6,"l":117503,"c":117503.9,"v":81600,"usd":0.69439783}
{"ts":1753507380000,"o":117503.9,"h":117509.3,"l":117503,"c":117503,"v":91700,"usd":0.78039723}
{"ts":1753507440000,"o":117503,"h":117503,"l":117503,"c":117503,"v":2200,"usd":0.01872288}
{"ts":1753507500000,"o":117503,"h":117520.5,"l":117503,"c":117520.5,"v":16500,"usd":0.14042104}
{"ts":1753507560000,"o":117520.5,"h":117572.5,"l":117520.5,"c":117572.5,"v":67600,"usd":0.57501487}
{"ts":1753507620000,"o":117572.5,"h":117576.3,"l":117576.3,"c":117576.3,"v":200,"usd":0.00170102}
{"ts":1753507680000,"o":117576.3,"h":117618.5,"l":117580,"c":117618.5,"v":40000,"usd":0.34012809}
{"ts":1753507740000,"o":117618.5,"h":117619.9,"l":117618.4,"c":117619.9,"v":3500,"usd":0.02975732}
{"ts":1753507800000,"o":117619.9,"h":117630.4,"l":117620,"c":117630.4,"v":25200,"usd":0.21423594}
{"ts":1753507860000,"o":117630.4,"h":117630.4,"l":117588.7,"c":117588.8,"v":170800,"usd":1.45200659}
{"ts":1753507920000,"o":117588.8,"h":117588.8,"l":117588.7,"c":117588.7,"v":2300,"usd":0.01955966}
{"ts":1753507980000,"o":117588.7,"h":117588.7,"l":117570,"c":117570.1,"v":69100,"usd":0.58764958}
{"ts":1753508040000,"o":117570.1,"h":117570.1,"l":117570.1,"c":117570.1,"v":0,"usd":0}
{"ts":1753508100000,"o":117570.1,"h":117588.2,"l":117570.1,"c":117571.5,"v":235400,"usd":2.0021603}
{"ts":1753508160000,"o":117571.5,"h":117584.3,"l":117571.5,"c":117584.2,"v":103000,"usd":0.8760638}
{"ts":1753508220000,"o":117584.2,"h":117588.7,"l":117584.3,"c":117588.7,"v":1900,"usd":0.01615825}
{"ts":1753508280000,"o":117588.7,"h":117604,"l":117599.9,"c":117604,"v":8200,"usd":0.06972563}
{"ts":1753508340000,"o":117604,"h":117617.9,"l":117617.9,"c":117617.9,"v":13900,"usd":0.11817919}
{"ts":1753508400000,"o":117617.9,"h":117621.6,"l":117598,"c":117598,"v":166200,"usd":1.41305218}
{"ts":1753508460000,"o":117598,"h":117590.1,"l":117586.2,"c":117586.2,"v":126800,"usd":1.07833452}
{"ts":1753508520000,"o":117586.2,"h":117585.1,"l":117585.1,"c":117585.1,"v":1400,"usd":0.0119063}
{"ts":1753508580000,"o":117585.1,"h":117585,"l":117580.1,"c":117580.1,"v":39800,"usd":0.33847954}
{"ts":1753508640000,"o":117580.1,"h":117580.1,"l":117560,"c":117560,"v":14700,"usd":0.12502256}
{"ts":1753508700000,"o":117560,"h":117560.1,"l":117560,"c":117560,"v":1000,"usd":0.0085063}
{"ts":1753508760000,"o":117560,"h":117560.1,"l":117560,"c":117560,"v":2400,"usd":0.02041512}
{"ts":1753508820000,"o":117560,"h":117560,"l":117531.4,"c":117531.4,"v":91300,"usd":0.77670003}
{"ts":1753508880000,"o":117531.4,"h":117531.6,"l":117531.5,"c":117531.5,"v":700,"usd":0.00595588}
{"ts":1753508940000,"o":117531.5,"h":117531.6,"l":117530,"c":117530,"v":39800,"usd":0.33863434}
{"ts":1753509000000,"o":117530,"h":117520.1,"l":117520.1,"c":117520.1,"v":5300,"usd":0.04509876}
{"ts":1753509060000,"o":117520.1,"h":117520,"l":117520,"c":117520,"v":2000,"usd":0.0170184}
{"ts":1753509120000,"o":117520,"h":117520,"l":117513.8,"c":117513.8,"v":200000,"usd":1.7019124}
{"ts":1753509180000,"o":117513.8,"h":117513.9,"l":117513.8,"c":117513.8,"v":3600,"usd":0.03063456}
{"ts":1753509240000,"o":117513.8,"h":117551.7,"l":117513.9,"c":117551.7,"v":639500,"usd":5.44178794}
{"ts":1753509300000,"o":117551.7,"h":117551.7,"l":117542,"c":117542,"v":46900,"usd":0.39897431}
{"ts":1753509360000,"o":117542,"h":117542,"l":117508.3,"c":117508.4,"v":25200,"usd":0.21440293}
{"ts":1753509420000,"o":117508.4,"h":117525.6,"l":117508.4,"c":117525.6,"v":57500,"usd":0.48932098}
{"ts":1753509480000,"o":117525.6,"h":117525.7,"l":117520.3,"c":117520.3,"v":200200,"usd":1.70350382}
{"ts":1753509540000,"o":117520.3,"h":117520.3,"l":117520.3,"c":117520.3,"v":0,"usd":0}
{"ts":1753509600000,"o":117520.3,"h":117520.3,"l":117520.3,"c":117520.3,"v":0,"usd":0}
{"ts":1753509660000,"o":117520.3,"h":117520.3,"l":117520.3,"c":117520.3,"v":0,"usd":0}
{"ts":1753509720000,"o":117520.3,"h":117532.7,"l":117520.4,"c":117532.7,"v":106800,"usd":0.90876054}
{"ts":1753509780000,"o":117532.7,"h":117539.9,"l":117514.4,"c":117515.4,"v":73200,"usd":0.62280102}
{"ts":1753509840000,"o":117515.4,"h":117527.3,"l":117507.3,"c":117527.3,"v":36700,"usd":0.31228117}
{"ts":1753509900000,"o":117527.3,"h":117532,"l":117515.7,"c":117515.7,"v":94500,"usd":0.80413177}
{"ts":1753509960000,"o":117515.7,"h":117523.1,"l":117505.9,"c":117511.1,"v":106200,"usd":0.90370229}
{"ts":1753510020000,"o":117511.1,"h":117503,"l":117500.1,"c":117500.1,"v":85000,"usd":0.72338402}
{"ts":1753510080000,"o":117500.1,"h":117500.1,"l":117458,"c":117461.8,"v":145000,"usd":1.23430981}
{"ts":1753510140000,"o":117461.8,"h":117462.6,"l":117438.8,"c":117445.2,"v":37200,"usd":0.31673725}
{"ts":1753510200000,"o":117445.2,"h":117445.2,"l":117445.2,"c":117445.2,"v":400,"usd":0.00340584}
{"ts":1753510260000,"o":117445.2,"h":117445.2,"l":117445.2,"c":117445.2,"v":41400,"usd":0.35250444}
{"ts":1753510320000,"o":117445.2,"h":117449.9,"l":117445.1,"c":117449.9,"v":182200,"usd":1.55135949}
{"ts":1753510380000,"o":117449.9,"h":117450,"l":117449.9,"c":117450,"v":162500,"usd":1.38357375}
{"ts":1753510440000,"o":117450,"h":117449.9,"l":117443.8,"c":117443.8,"v":43700,"usd":0.37207578}
{"ts":1753510500000,"o":117443.8,"h":117443.7,"l":117433.7,"c":117435.9,"v":63900,"usd":0.54411652}
{"ts":1753510560000,"o":117435.9,"h":117457.2,"l":117438,"c":117452.7,"v":47600,"usd":0.40528736}
{"ts":1753510620000,"o":117452.7,"h":117450,"l":117421.5,"c":117449.1,"v":297300,"usd":2.53172286}
{"ts":1753510680000,"o":117449.1,"h":117449.1,"l":117449.1,"c":117449.1,"v":0,"usd":0}
{"ts":1753510740000,"o":117449.1,"h":117449,"l":117437.8,"c":117445.7,"v":234400,"usd":1.99582711}
{"ts":1753510800000,"o":117445.7,"h":117445.8,"l":117404,"c":117404,"v":73900,"usd":0.62937463}
{"ts":1753510860000,"o":117404,"h":117417.2,"l":117417.2,"c":117417.2,"v":23100,"usd":0.19673346}
{"ts":1753510920000,"o":117417.2,"h":117417.3,"l":117417.2,"c":117417.3,"v":10200,"usd":0.08686932}
{"ts":1753510980000,"o":117417.3,"h":117417.2,"l":117405.4,"c":117406.1,"v":80100,"usd":0.68219963}
{"ts":1753511040000,"o":117406.1,"h":117406.1,"l":117404.2,"c":117404.2,"v":209300,"usd":1.78272881}
{"ts":1753511100000,"o":117404.2,"h":117404.3,"l":117380.1,"c":117404.2,"v":326700,"usd":2.78298793}
{"ts":1753511160000,"o":117404.2,"h":117412.1,"l":117398.8,"c":117412,"v":26300,"usd":0.22402196}
{"ts":1753511220000,"o":117412,"h":117417.1,"l":117412.1,"c":117417.1,"v":20000,"usd":0.17033976}
{"ts":1753511280000,"o":117417.1,"h":117432.4,"l":117420,"c":117432.4,"v":183700,"usd":1.56442903}
{"ts":1753511340000,"o":117432.4,"h":117432.4,"l":117432.4,"c":117432.4,"v":5200,"usd":0.0442806}
{"ts":1753511400000,"o":117432.4,"h":117432.3,"l":117432.3,"c":117432.3,"v":220800,"usd":1.8802224}
{"ts":1753511460000,"o":117432.3,"h":117432.3,"l":117432.3,"c":117432.3,"v":0,"usd":0}
{"ts":1753511520000,"o":117432.3,"h":117432.1,"l":117432,"c":117432.1,"v":29400,"usd":0.25035864}
{"ts":1753511580000,"o":117432.1,"h":117432,"l":117423.4,"c":117423.4,"v":178800,"usd":1.522696}
{"ts":1753511640000,"o":117423.4,"h":117424.1,"l":117423.5,"c":117424.1,"v":50000,"usd":0.42580804}
{"ts":1753511700000,"o":117424.1,"h":117440,"l":117424.1,"c":117440,"v":442900,"usd":3.77152829}
{"ts":1753511760000,"o":117440,"h":117462.3,"l":117440,"c":117445.4,"v":92600,"usd":0.78836938}
{"ts":1753511820000,"o":117445.4,"h":117499.3,"l":117445.4,"c":117499.3,"v":299300,"usd":2.5477572}
{"ts":1753511880000,"o":117499.3,"h":117499.3,"l":117499.2,"c":117499.2,"v":200200,"usd":1.70384214}
{"ts":1753511940000,"o":117499.2,"h":117499.2,"l":117460,"c":117480.2,"v":62500,"usd":0.53193106}
{"ts":1753512000000,"o":117480.2,"h":117484.7,"l":117464.5,"c":117484.6,"v":81200,"usd":0.69124518}
{"ts":1753512060000,"o":117484.6,"h":117499.3,"l":117473.1,"c":117499.3,"v":5800,"usd":0.04936901}
{"ts":1753512120000,"o":117499.3,"h":117499.2,"l":117499.2,"c":117499.2,"v":4000,"usd":0.0340428}
{"ts":1753512180000,"o":117499.2,"h":117496.5,"l":117482.2,"c":117496,"v":151500,"usd":1.28941585}
{"ts":1753512240000,"o":117496,"h":117489,"l":117485,"c":117485.1,"v":87400,"usd":0.74392192}
{"ts":1753512300000,"o":117485.1,"h":117485.1,"l":117468.3,"c":117475,"v":142200,"usd":1.21039594}
{"ts":1753512360000,"o":117475,"h":117475,"l":117474.9,"c":117475,"v":2800,"usd":0.02383476}
{"ts":1753512420000,"o":117475,"h":117475,"l":117475,"c":117475,"v":2100,"usd":0.01787604}
{"ts":1753512480000,"o":117475,"h":117476.4,"l":117460.1,"c":117460.1,"v":9400,"usd":0.08001605}
{"ts":1753512540000,"o":117460.1,"h":117460.1,"l":117450.1,"c":117453.5,"v":202300,"usd":1.72234376}
{"ts":1753512600000,"o":117453.5,"h":117468.3,"l":117453.5,"c":117468.3,"v":1900,"usd":0.01617614}
{"ts":1753512660000,"o":117468.3,"h":117468.2,"l":117468.2,"c":117468.2,"v":400,"usd":0.00340516}
{"ts":1753512720000,"o":117468.2,"h":117468.2,"l":117468.2,"c":117468.2,"v":0,"usd":0}
{"ts":1753512780000,"o":117468.2,"h":117468.2,"l":117468.2,"c":117468.2,"v":0,"usd":0}
{"ts":1753512840000,"o":117468.2,"h":117468.2,"l":117456.9,"c":117458.2,"v":144500,"usd":1.2301658}
{"ts":1753512900000,"o":117458.2,"h":117460.4,"l":117447,"c":117447,"v":54300,"usd":0.46230241}
{"ts":1753512960000,"o":117447,"h":117447.1,"l":117447,"c":117447.1,"v":7300,"usd":0.06215585}
{"ts":1753513020000,"o":117447.1,"h":117447.1,"l":117439.9,"c":117439.9,"v":35500,"usd":0.30226907}
{"ts":1753513080000,"o":117439.9,"h":117432.2,"l":117417.1,"c":117417.1,"v":11400,"usd":0.09708249}
{"ts":1753513140000,"o":117417.1,"h":117417.1,"l":117410.1,"c":117410.1,"v":74100,"usd":0.63110709}
{"ts":1753513200000,"o":117410.1,"h":117410.1,"l":117410,"c":117410.1,"v":45600,"usd":0.38838432}
{"ts":1753513260000,"o":117410.1,"h":117422.5,"l":117411.3,"c":117422.5,"v":105800,"usd":0.90108932}
{"ts":1753513320000,"o":117422.5,"h":117422.6,"l":117422.5,"c":117422.6,"v":800,"usd":0.00681299}
{"ts":1753513380000,"o":117422.6,"h":117422.6,"l":117422.6,"c":117422.6,"v":0,"usd":0}
{"ts":1753513440000,"o":117422.6,"h":117422.6,"l":117422.6,"c":117422.6,"v":0,"usd":0}
{"ts":1753513500000,"o":117422.6,"h":117422.6,"l":117419.2,"c":117419.2,"v":131400,"usd":1.11903741}
{"ts":1753513560000,"o":117419.2,"h":117424.3,"l":117419.3,"c":117422.8,"v":70100,"usd":0.59699827}
{"ts":1753513620000,"o":117422.8,"h":117422.8,"l":117422.8,"c":117422.8,"v":0,"usd":0}
{"ts":1753513680000,"o":117422.8,"h":117422.8,"l":117422.8,"c":117422.8,"v":0,"usd":0}
{"ts":1753513740000,"o":117422.8,"h":117422.8,"l":117394.2,"c":117394.2,"v":78000,"usd":0.66429669}
{"ts":1753513800000,"o":117394.2,"h":117404.6,"l":117394.3,"c":117404.6,"v":5500,"usd":0.04685023}
{"ts":1753513860000,"o":117404.6,"h":117404.6,"l":117392.4,"c":117392.4,"v":20000,"usd":0.1703591}
{"ts":1753513920000,"o":117392.4,"h":117399.2,"l":117392.4,"c":117397.1,"v":196100,"usd":1.67041404}
{"ts":1753513980000,"o":117397.1,"h":117397.2,"l":117397.1,"c":117397.1,"v":4600,"usd":0.03918326}
{"ts":1753514040000,"o":117397.1,"h":117397.2,"l":117397.2,"c":117397.2,"v":31700,"usd":0.27002377}
{"ts":1753514100000,"o":117397.2,"h":117411,"l":117411,"c":117411,"v":700,"usd":0.00596197}
{"ts":1753514160000,"o":117411,"h":117410.9,"l":117410.9,"c":117410.9,"v":2000,"usd":0.0170342}
{"ts":1753514220000,"o":117410.9,"h":117410.9,"l":117410.9,"c":117410.9,"v":0,"usd":0}
{"ts":1753514280000,"o":117410.9,"h":117411,"l":117410.9,"c":117411,"v":90900,"usd":0.77420439}
{"ts":1753514340000,"o":117411,"h":117411,"l":117405.4,"c":117405.5,"v":106600,"usd":0.90795262}
{"ts":1753514400000,"o":117405.5,"h":117420,"l":117405.5,"c":117419.9,"v":65500,"usd":0.55785445}
{"ts":1753514460000,"o":117419.9,"h":117405.4,"l":117405.4,"c":117405.4,"v":300,"usd":0.00255525}
{"ts":1753514520000,"o":117405.4,"h":117405.4,"l":117405.4,"c":117405.4,"v":0,"usd":0}
{"ts":1753514580000,"o":117405.4,"h":117405.4,"l":117405.4,"c":117405.4,"v":0,"usd":0}
{"ts":1753514640000,"o":117405.4,"h":117405.4,"l":117405.4,"c":117405.4,"v":0,"usd":0}
{"ts":1753514700000,"o":117405.4,"h":117405.4,"l":117405.4,"c":117405.4,"v":0,"usd":0}
{"ts":1753514760000,"o":117405.4,"h":117405.4,"l":117397.3,"c":117397.4,"v":161600,"usd":1.37650072}
{"ts":1753514820000,"o":117397.4,"h":117397.4,"l":117397.3,"c":117397.3,"v":40100,"usd":0.34157581}
{"ts":1753514880000,"o":117397.3,"h":117447,"l":117397.4,"c":117447,"v":265700,"usd":2.26320873}
{"ts":1753514940000,"o":117447,"h":117447,"l":117444.8,"c":117444.8,"v":57100,"usd":0.48617796}
{"ts":1753515000000,"o":117444.8,"h":117433.7,"l":117433.5,"c":117433.5,"v":98200,"usd":0.83621462}
{"ts":1753515060000,"o":117433.5,"h":117433.5,"l":117433.5,"c":117433.5,"v":0,"usd":0}
{"ts":1753515120000,"o":117433.5,"h":117420.1,"l":117420.1,"c":117420.1,"v":500,"usd":0.0042582}
{"ts":1753515180000,"o":117420.1,"h":117420.1,"l":117420.1,"c":117420.1,"v":0,"usd":0}
{"ts":1753515240000,"o":117420.1,"h":117420,"l":117414.8,"c":117414.8,"v":200200,"usd":1.7050482}
{"ts":1753515300000,"o":117414.8,"h":117414.8,"l":117400,"c":117400,"v":3300,"usd":0.02810574}
{"ts":1753515360000,"o":117400,"h":117397.3,"l":117392.4,"c":117392.4,"v":9000,"usd":0.07666347}
{"ts":1753515420000,"o":117392.4,"h":117390.1,"l":117390.1,"c":117390.1,"v":300,"usd":0.00255558}
{"ts":1753515480000,"o":117390.1,"h":117390,"l":117384.5,"c":117384.5,"v":5700,"usd":0.04855638}
{"ts":1753515540000,"o":117384.5,"h":117382.1,"l":117380.3,"c":117380.3,"v":202500,"usd":1.72514011}
{"ts":1753515600000,"o":117380.3,"h":117380.3,"l":117380.3,"c":117380.3,"v":0,"usd":0}
{"ts":1753515660000,"o":117380.3,"h":117380.4,"l":117380.4,"c":117380.4,"v":104800,"usd":0.89282264}
{"ts":1753515720000,"o":117380.4,"h":117425,"l":117382.4,"c":117425,"v":161000,"usd":1.37127137}
{"ts":1753515780000,"o":117425,"h":117440,"l":117426.6,"c":117432.6,"v":333100,"usd":2.83647115}
{"ts":1753515840000,"o":117432.6,"h":117432.6,"l":117432.6,"c":117432.6,"v":0,"usd":0}
{"ts":1753515900000,"o":117432.6,"h":117432.6,"l":117432.6,"c":117432.6,"v":4600,"usd":0.0391713}
{"ts":1753515960000,"o":117432.6,"h":117433.1,"l":117430.2,"c":117433.1,"v":39100,"usd":0.33296373}
{"ts":1753516020000,"o":117433.1,"h":117450,"l":117449.9,"c":117449.9,"v":2500,"usd":0.02128575}
{"ts":1753516080000,"o":117449.9,"h":117449.9,"l":117420.1,"c":117420.1,"v":56400,"usd":0.48022791}
{"ts":1753516140000,"o":117420.1,"h":117420,"l":117420,"c":117420,"v":4700,"usd":0.04002708}
{"ts":1753516200000,"o":117420,"h":117412.2,"l":117412.2,"c":117412.2,"v":68500,"usd":0.5834145}
{"ts":1753516260000,"o":117412.2,"h":117422.4,"l":117422.4,"c":117422.4,"v":13700,"usd":0.11667331}
{"ts":1753516320000,"o":117422.4,"h":117439.9,"l":117439.5,"c":117439.5,"v":58000,"usd":0.49387}
{"ts":1753516380000,"o":117439.5,"h":117421.5,"l":117421.5,"c":117421.5,"v":28200,"usd":0.24015966}
{"ts":1753516440000,"o":117421.5,"h":117412.1,"l":117412.1,"c":117412.1,"v":1000,"usd":0.008517}
{"ts":1753516500000,"o":117412.1,"h":117412.1,"l":117412.1,"c":117412.1,"v":2000,"usd":0.017034}
{"ts":1753516560000,"o":117412.1,"h":117412,"l":117412,"c":117412,"v":49100,"usd":0.4181847}
{"ts":1753516620000,"o":117412,"h":117412,"l":117400,"c":117400,"v":35000,"usd":0.29809531}
{"ts":1753516680000,"o":117400,"h":117400,"l":117400,"c":117400,"v":7500,"usd":0.06388425}
{"ts":1753516740000,"o":117400,"h":117390,"l":117390,"c":117390,"v":200,"usd":0.00170372}
{"ts":1753516800000,"o":117390,"h":117382.6,"l":117382.6,"c":117382.6,"v":58000,"usd":0.4941136}
{"ts":1753516860000,"o":117382.6,"h":117400,"l":117382.6,"c":117400,"v":116900,"usd":0.99587524}
{"ts":1753516920000,"o":117400,"h":117400,"l":117400,"c":117400,"v":0,"usd":0}
{"ts":1753516980000,"o":117400,"h":117400,"l":117400,"c":117400,"v":0,"usd":0}
{"ts":1753517040000,"o":117400,"h":117413,"l":117413,"c":117413,"v":75300,"usd":0.64132257}
{"ts":1753517100000,"o":117413,"h":117413,"l":117413,"c":117413,"v":0,"usd":0}
{"ts":1753517160000,"o":117413,"h":117413,"l":117413,"c":117413,"v":0,"usd":0}
{"ts":1753517220000,"o":117413,"h":117413,"l":117413,"c":117413,"v":0,"usd":0}
{"ts":1753517280000,"o":117413,"h":117405.1,"l":117405.1,"c":117405.1,"v":2000,"usd":0.017035}
{"ts":1753517340000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":0,"usd":0}
{"ts":1753517400000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":0,"usd":0}
{"ts":1753517460000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":300,"usd":0.00255525}
{"ts":1753517520000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":23400,"usd":0.1993095}
{"ts":1753517580000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":23400,"usd":0.1993095}
{"ts":1753517640000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":15000,"usd":0.1277625}
{"ts":1753517700000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":23400,"usd":0.1993095}
{"ts":1753517760000,"o":117405.1,"h":117405.1,"l":117405.1,"c":117405.1,"v":0,"usd":0}
{"ts":1753517820000,"o":117405.1,"h":117405.1,"l":117405,"c":117405.1,"v":24800,"usd":0.211234}
{"ts":1753517880000,"o":117405.1,"h":117420,"l":117405.1,"c":117420,"v":287400,"usd":2.44791882}
{"ts":1753517940000,"o":117420,"h":117460.4,"l":117430,"c":117460.4,"v":335200,"usd":2.85417131}
{"ts":1753518000000,"o":117460.4,"h":117498.8,"l":117463.9,"c":117498.5,"v":359100,"usd":3.05628045}
{"ts":1753518060000,"o":117498.5,"h":117498.5,"l":117498.5,"c":117498.5,"v":0,"usd":0}
{"ts":1753518120000,"o":117498.5,"h":117491.9,"l":117479.2,"c":117479.2,"v":66600,"usd":0.5668614}
{"ts":1753518180000,"o":117479.2,"h":117479.3,"l":117479.3,"c":117479.3,"v":80000,"usd":0.680968}
{"ts":1753518240000,"o":117479.3,"h":117479.2,"l":117466,"c":117466,"v":130600,"usd":1.11168841}
{"ts":1753518300000,"o":117466,"h":117466,"l":117465.9,"c":117465.9,"v":12700,"usd":0.10811637}
{"ts":1753518360000,"o":117465.9,"h":117466,"l":117466,"c":117466,"v":46500,"usd":0.39585915}
{"ts":1753518420000,"o":117466,"h":117495.9,"l":117466,"c":117495.9,"v":593000,"usd":5.04792782}
{"ts":1753518480000,"o":117495.9,"h":117527,"l":117495.9,"c":117527,"v":164600,"usd":1.40081573}
{"ts":1753518540000,"o":117527,"h":117528.1,"l":117527,"c":117528.1,"v":77000,"usd":0.65516379}
{"ts":1753518600000,"o":117528.1,"h":117540,"l":117528.1,"c":117540,"v":248300,"usd":2.11259759}
{"ts":1753518660000,"o":117540,"h":117561.3,"l":117541,"c":117561.2,"v":148200,"usd":1.26075466}
{"ts":1753518720000,"o":117561.2,"h":117561.3,"l":117561.3,"c":117561.3,"v":6200,"usd":0.05273844}
{"ts":1753518780000,"o":117561.3,"h":117561.3,"l":117561.3,"c":117561.3,"v":1000,"usd":0.0085062}
{"ts":1753518840000,"o":117561.3,"h":117561.3,"l":117531.8,"c":117532.5,"v":426800,"usd":3.63068531}
{"ts":1753518900000,"o":117532.5,"h":117532.4,"l":117520.4,"c":117520.4,"v":39000,"usd":0.3318281}
{"ts":1753518960000,"o":117520.4,"h":117520.4,"l":117520.4,"c":117520.4,"v":300,"usd":0.00255276}
{"ts":1753519020000,"o":117520.4,"h":117520.4,"l":117520.3,"c":117520.4,"v":13500,"usd":0.1148742}
{"ts":1753519080000,"o":117520.4,"h":117520.3,"l":117511,"c":117511,"v":157900,"usd":1.34367159}
{"ts":1753519140000,"o":117511,"h":117511,"l":117511,"c":117511,"v":0,"usd":0}
{"ts":1753519200000,"o":117511,"h":117499.8,"l":117499.8,"c":117499.8,"v":300,"usd":0.00255321}
{"ts":1753519260000,"o":117499.8,"h":117499.9,"l":117499.8,"c":117499.9,"v":209000,"usd":1.77871546}
{"ts":1753519320000,"o":117499.9,"h":117527.2,"l":117499.9,"c":117527.2,"v":618400,"usd":5.26292819}
{"ts":1753519380000,"o":117527.2,"h":117527.2,"l":117527.2,"c":117527.2,"v":0,"usd":0}
{"ts":1753519440000,"o":117527.2,"h":117527.2,"l":117527.2,"c":117527.2,"v":0,"usd":0}
{"ts":1753519500000,"o":117527.2,"h":117527.3,"l":117527.3,"c":117527.3,"v":14500,"usd":0.12337615}
{"ts":1753519560000,"o":117527.3,"h":117527.3,"l":117527.2,"c":117527.3,"v":54100,"usd":0.46032067}
{"ts":1753519620000,"o":117527.3,"h":117527.3,"l":117527.3,"c":117527.3,"v":45900,"usd":0.39054933}
{"ts":1753519680000,"o":117527.3,"h":117527.3,"l":117527.3,"c":117527.3,"v":47000,"usd":0.3999089}
{"ts":1753519740000,"o":117527.3,"h":117527.3,"l":117527.3,"c":117527.3,"v":0,"usd":0}
{"ts":1753519800000,"o":117527.3,"h":117598.6,"l":117527.3,"c":117594.4,"v":922300,"usd":7.84687071}
{"ts":1753519860000,"o":117594.4,"h":117658.9,"l":117594.3,"c":117652.3,"v":1161900,"usd":9.87808152}
{"ts":1753519920000,"o":117652.3,"h":117652.6,"l":117618,"c":117618,"v":252000,"usd":2.14212039}
{"ts":1753519980000,"o":117618,"h":117662.5,"l":117618,"c":117662.5,"v":363900,"usd":3.09324213}
{"ts":1753520040000,"o":117662.5,"h":117662.5,"l":117662.4,"c":117662.5,"v":46400,"usd":0.39434896}
{"ts":1753520100000,"o":117662.5,"h":117662.5,"l":117636.3,"c":117636.4,"v":156000,"usd":1.3258303}
{"ts":1753520160000,"o":117636.4,"h":117636.3,"l":117583.8,"c":117583.8,"v":528100,"usd":4.49034871}
{"ts":1753520220000,"o":117583.8,"h":117583.9,"l":117583.8,"c":117583.9,"v":28400,"usd":0.24153064}
{"ts":1753520280000,"o":117583.9,"h":117583.9,"l":117583.9,"c":117583.9,"v":56700,"usd":0.48221082}
{"ts":1753520340000,"o":117583.9,"h":117583.9,"l":117583.9,"c":117583.9,"v":107800,"usd":0.91679588}
{"ts":1753520400000,"o":117583.9,"h":117600,"l":117583.9,"c":117600,"v":397400,"usd":3.37971118}
{"ts":1753520460000,"o":117600,"h":117657.6,"l":117600,"c":117657.6,"v":196500,"usd":1.67063331}
{"ts":1753520520000,"o":117657.6,"h":117657.5,"l":117640,"c":117640,"v":394700,"usd":3.35484215}
{"ts":1753520580000,"o":117640,"h":117633.3,"l":117630,"c":117630,"v":671400,"usd":5.70757144}
{"ts":1753520640000,"o":117630,"h":117620,"l":117600,"c":117600,"v":75700,"usd":0.64366999}
{"ts":1753520700000,"o":117600,"h":117600,"l":117600,"c":117600,"v":0,"usd":0}
{"ts":1753520760000,"o":117600,"h":117590.7,"l":117561.9,"c":117561.9,"v":71700,"usd":0.60981188}
{"ts":1753520820000,"o":117561.9,"h":117587.4,"l":117561.9,"c":117587.4,"v":583400,"usd":4.96245717}
{"ts":1753520880000,"o":117587.4,"h":117587.4,"l":117587.4,"c":117587.4,"v":0,"usd":0}
{"ts":1753520940000,"o":117587.4,"h":117587.4,"l":117587.4,"c":117587.4,"v":39300,"usd":0.33421899}
{"ts":1753521000000,"o":117587.4,"h":117587.4,"l":117587.4,"c":117587.4,"v":31500,"usd":0.26788545}
{"ts":1753521060000,"o":117587.4,"h":117587.4,"l":117587.4,"c":117587.4,"v":21000,"usd":0.1785903}
{"ts":1753521120000,"o":117587.4,"h":117587.4,"l":117587.4,"c":117587.4,"v":5000,"usd":0.0425215}
{"ts":1753521180000,"o":117587.4,"h":117587.3,"l":117587.3,"c":117587.3,"v":100,"usd":0.00085043}
{"ts":1753521240000,"o":117587.3,"h":117620,"l":117587.4,"c":117620,"v":265000,"usd":2.25361212}
{"ts":1753521300000,"o":117620,"h":117606.8,"l":117598.4,"c":117598.4,"v":92700,"usd":0.78821889}
{"ts":1753521360000,"o":117598.4,"h":117598.4,"l":117598.4,"c":117598.4,"v":0,"usd":0}
{"ts":1753521420000,"o":117598.4,"h":117598.4,"l":117598.4,"c":117598.4,"v":84600,"usd":0.7193961}
{"ts":1753521480000,"o":117598.4,"h":117637.3,"l":117598.4,"c":117637.3,"v":241100,"usd":2.05010036}
{"ts":1753521540000,"o":117637.3,"h":117622.2,"l":117601.5,"c":117601.5,"v":175900,"usd":1.49561662}
{"ts":1753521600000,"o":117601.5,"h":117601.5,"l":117598.3,"c":117598.4,"v":34100,"usd":0.28996281}
{"ts":1753521660000,"o":117598.4,"h":117598.3,"l":117595.5,"c":117595.5,"v":28800,"usd":0.2449033}
{"ts":1753521720000,"o":117595.5,"h":117590.1,"l":117590,"c":117590,"v":5300,"usd":0.04507173}
{"ts":1753521780000,"o":117590,"h":117590.1,"l":117573.5,"c":117573.5,"v":271700,"usd":2.31065769}
{"ts":1753521840000,"o":117573.5,"h":117573.5,"l":117550,"c":117550,"v":90100,"usd":0.76637368}
{"ts":1753521900000,"o":117550,"h":117545.5,"l":117531.4,"c":117531.4,"v":17100,"usd":0.14548871}
{"ts":1753521960000,"o":117531.4,"h":117530.1,"l":117530.1,"c":117530.1,"v":478100,"usd":4.06791385}
{"ts":1753522020000,"o":117530.1,"h":117546.5,"l":117546.5,"c":117546.5,"v":2100,"usd":0.01786533}
{"ts":1753522080000,"o":117546.5,"h":117546.6,"l":117546.5,"c":117546.5,"v":34300,"usd":0.29180039}
{"ts":1753522140000,"o":117546.5,"h":117542.6,"l":117510.1,"c":117510.1,"v":79000,"usd":0.67216133}
{"ts":1753522200000,"o":117510.1,"h":117510.1,"l":117510.1,"c":117510.1,"v":2000,"usd":0.0170198}
{"ts":1753522260000,"o":117510.1,"h":117510,"l":117496.1,"c":117496.1,"v":37300,"usd":0.3174357}
{"ts":1753522320000,"o":117496.1,"h":117495.9,"l":117492.4,"c":117492.5,"v":140400,"usd":1.19497191}
{"ts":1753522380000,"o":117492.5,"h":117509.8,"l":117507,"c":117507,"v":2500,"usd":0.02127519}
{"ts":1753522440000,"o":117507,"h":117507,"l":117507,"c":117507,"v":0,"usd":0}
{"ts":1753522500000,"o":117507,"h":117506.9,"l":117506.9,"c":117506.9,"v":600,"usd":0.00510606}
{"ts":1753522560000,"o":117506.9,"h":117506.9,"l":117506.9,"c":117506.9,"v":0,"usd":0}
{"ts":1753522620000,"o":117506.9,"h":117507,"l":117507,"c":117507,"v":70100,"usd":0.59655801}
{"ts":1753522680000,"o":117507,"h":117507,"l":117506.9,"c":117506.9,"v":8100,"usd":0.06893181}
{"ts":1753522740000,"o":117506.9,"h":117527.8,"l":117507,"c":117527.8,"v":178300,"usd":1.51722612}
{"ts":1753522800000,"o":117527.8,"h":117563.5,"l":117539.8,"c":117563.5,"v":40900,"usd":0.34794575}
{"ts":1753522860000,"o":117563.5,"h":117569.2,"l":117552.3,"c":117565.8,"v":7100,"usd":0.06039175}
{"ts":1753522920000,"o":117565.8,"h":117565.8,"l":117565.7,"c":117565.8,"v":17600,"usd":0.14970384}
{"ts":1753522980000,"o":117565.8,"h":117565.8,"l":117565.7,"c":117565.8,"v":25100,"usd":0.21349809}
{"ts":1753523040000,"o":117565.8,"h":117565.7,"l":117555.5,"c":117555.5,"v":146100,"usd":1.24271241}
{"ts":1753523100000,"o":117555.5,"h":117555.6,"l":117555.5,"c":117555.6,"v":1100,"usd":0.00935726}
{"ts":1753523160000,"o":117555.6,"h":117596.5,"l":117555.6,"c":117579.3,"v":82900,"usd":0.70511093}
{"ts":1753523220000,"o":117579.3,"h":117579.4,"l":117579.4,"c":117579.4,"v":300,"usd":0.00255147}
{"ts":1753523280000,"o":117579.4,"h":117579.4,"l":117579.4,"c":117579.4,"v":13500,"usd":0.11481615}
{"ts":1753523340000,"o":117579.4,"h":117606.4,"l":117584.9,"c":117597.8,"v":235100,"usd":1.99918234}
{"ts":1753523400000,"o":117597.8,"h":117597.8,"l":117597.8,"c":117597.8,"v":4600,"usd":0.03911656}
{"ts":1753523460000,"o":117597.8,"h":117597.8,"l":117597.8,"c":117597.8,"v":0,"usd":0}
{"ts":1753523520000,"o":117597.8,"h":117597.8,"l":117597.8,"c":117597.8,"v":0,"usd":0}
{"ts":1753523580000,"o":117597.8,"h":117597.8,"l":117597.8,"c":117597.8,"v":5200,"usd":0.04421872}
{"ts":1753523640000,"o":117597.8,"h":117597.8,"l":117597.8,"c":117597.8,"v":10500,"usd":0.0892878}
{"ts":1753523700000,"o":117597.8,"h":117620,"l":117620,"c":117620,"v":37200,"usd":0.3162744}
{"ts":1753523760000,"o":117620,"h":117620,"l":117620,"c":117620,"v":0,"usd":0}
{"ts":1753523820000,"o":117620,"h":117620,"l":117619.9,"c":117620,"v":25800,"usd":0.2193516}
{"ts":1753523880000,"o":117620,"h":117634.3,"l":117620,"c":117634.3,"v":15700,"usd":0.13347865}
{"ts":1753523940000,"o":117634.3,"h":117634.3,"l":117634.3,"c":117634.3,"v":0,"usd":0}
{"ts":1753524000000,"o":117634.3,"h":117634.3,"l":117634.3,"c":117634.3,"v":0,"usd":0}
{"ts":1753524060000,"o":117634.3,"h":117626.8,"l":117626.7,"c":117626.7,"v":57100,"usd":0.48543565}
{"ts":1753524120000,"o":117626.7,"h":117644.9,"l":117626.7,"c":117644.8,"v":100100,"usd":0.85098097}
{"ts":1753524180000,"o":117644.8,"h":117644.9,"l":117629.9,"c":117629.9,"v":157000,"usd":1.334534}
{"ts":1753524240000,"o":117629.9,"h":117629.9,"l":117626.7,"c":117626.7,"v":144500,"usd":1.22843409}
{"ts":1753524300000,"o":117626.7,"h":117626.7,"l":117620.1,"c":117620.1,"v":97900,"usd":0.83229745}
{"ts":1753524360000,"o":117620.1,"h":117620,"l":117610.1,"c":117610.1,"v":106200,"usd":0.90291247}
{"ts":1753524420000,"o":117610.1,"h":117610,"l":117610,"c":117610,"v":1000,"usd":0.0085027}
{"ts":1753524480000,"o":117610,"h":117610,"l":117610,"c":117610,"v":11900,"usd":0.10118213}
{"ts":1753524540000,"o":117610,"h":117610,"l":117580,"c":117580,"v":44800,"usd":0.38093047}
{"ts":1753524600000,"o":117580,"h":117580.1,"l":117580,"c":117580,"v":5400,"usd":0.04592592}
{"ts":1753524660000,"o":117580,"h":117625.5,"l":117580.1,"c":117625.4,"v":271000,"usd":2.30469732}
{"ts":1753524720000,"o":117625.4,"h":117619.7,"l":117619.7,"c":117619.7,"v":300,"usd":0.0025506}
{"ts":1753524780000,"o":117619.7,"h":117639.2,"l":117619.7,"c":117639.2,"v":129300,"usd":1.09930776}
{"ts":1753524840000,"o":117639.2,"h":117652.3,"l":117638.8,"c":117652.3,"v":37900,"usd":0.32214949}
{"ts":1753524900000,"o":117652.3,"h":117686.7,"l":117652.3,"c":117675,"v":243100,"usd":2.06590602}
{"ts":1753524960000,"o":117675,"h":117675,"l":117675,"c":117675,"v":0,"usd":0}
{"ts":1753525020000,"o":117675,"h":117699.1,"l":117675.1,"c":117699.1,"v":154000,"usd":1.30850335}
{"ts":1753525080000,"o":117699.1,"h":117699.1,"l":117685,"c":117685,"v":190200,"usd":1.6160596}
{"ts":1753525140000,"o":117685,"h":117685,"l":117685,"c":117685,"v":0,"usd":0}
{"ts":1753525200000,"o":117685,"h":117685,"l":117684.5,"c":117684.5,"v":82800,"usd":0.70357644}
{"ts":1753525260000,"o":117684.5,"h":117678.4,"l":117678.3,"c":117678.4,"v":30000,"usd":0.254931}
{"ts":1753525320000,"o":117678.4,"h":117699.1,"l":117678.3,"c":117699.1,"v":218800,"usd":1.8592946}
{"ts":1753525380000,"o":117699.1,"h":117699.2,"l":117699.1,"c":117699.2,"v":2500,"usd":0.0212405}
{"ts":1753525440000,"o":117699.2,"h":117705.4,"l":117699.2,"c":117705.4,"v":329700,"usd":2.80119657}
{"ts":1753525500000,"o":117705.4,"h":117705.4,"l":117705.4,"c":117705.4,"v":2000,"usd":0.0169916}
{"ts":1753525560000,"o":117705.4,"h":117748.9,"l":117705.4,"c":117748.9,"v":31000,"usd":0.26333834}
{"ts":1753525620000,"o":117748.9,"h":117748.8,"l":117748.8,"c":117748.8,"v":300,"usd":0.00254781}
{"ts":1753525680000,"o":117748.8,"h":117782.6,"l":117748.8,"c":117782.6,"v":206000,"usd":1.74923262}
{"ts":1753525740000,"o":117782.6,"h":117838.7,"l":117787.2,"c":117795.9,"v":1245600,"usd":10.5725807}
{"ts":1753525800000,"o":117795.9,"h":117820.4,"l":117796,"c":117820.4,"v":68700,"usd":0.58321311}
{"ts":1753525860000,"o":117820.4,"h":117820.4,"l":117819.1,"c":117820,"v":119100,"usd":1.0108613}
{"ts":1753525920000,"o":117820,"h":117834.8,"l":117820,"c":117834.8,"v":4000,"usd":0.0339482}
{"ts":1753525980000,"o":117834.8,"h":117871.2,"l":117834.8,"c":117871.2,"v":942000,"usd":7.99254094}
{"ts":1753526040000,"o":117871.2,"h":118062.7,"l":117870.3,"c":117870.4,"v":3461700,"usd":29.34857815}
{"ts":1753526100000,"o":117870.4,"h":117900,"l":117850,"c":117894,"v":249100,"usd":2.11316937}
{"ts":1753526160000,"o":117894,"h":117922.4,"l":117883.6,"c":117905,"v":1380100,"usd":11.70463445}
{"ts":1753526220000,"o":117905,"h":118008,"l":117897.6,"c":118008,"v":690800,"usd":5.85838645}
{"ts":1753526280000,"o":118008,"h":118050.6,"l":117996.4,"c":118006.4,"v":644900,"usd":5.46460383}
{"ts":1753526340000,"o":118006.4,"h":118017.6,"l":118000,"c":118008,"v":256300,"usd":2.17184406}
{"ts":1753526400000,"o":118008,"h":118047.4,"l":118011.8,"c":118038.4,"v":133700,"usd":1.13289202}
{"ts":1753526460000,"o":118038.4,"h":118106,"l":118030.3,"c":118082.3,"v":1387600,"usd":11.75279051}
{"ts":1753526520000,"o":118082.3,"h":118099.9,"l":117971.5,"c":118094.7,"v":2812700,"usd":23.83076038}
{"ts":1753526580000,"o":118094.7,"h":118222.2,"l":118100,"c":118209.1,"v":1023000,"usd":8.65618744}
{"ts":1753526640000,"o":118209.1,"h":118286,"l":118200,"c":118250,"v":1493400,"usd":12.62955737}
{"ts":1753526700000,"o":118250,"h":118270.5,"l":118211.4,"c":118270.4,"v":607500,"usd":5.13696423}
{"ts":1753526760000,"o":118270.4,"h":118270.5,"l":118248.1,"c":118248.1,"v":504000,"usd":4.26149924}
{"ts":1753526820000,"o":118248.1,"h":118262,"l":118236.3,"c":118241.6,"v":140600,"usd":1.18904372}
{"ts":1753526880000,"o":118241.6,"h":118241.6,"l":118123.6,"c":118148.2,"v":936000,"usd":7.92046098}
{"ts":1753526940000,"o":118148.2,"h":118148.1,"l":118100,"c":118114.2,"v":517700,"usd":4.38301083}
{"ts":1753527000000,"o":118114.2,"h":118114.1,"l":118032.1,"c":118032.1,"v":583500,"usd":4.94223366}
{"ts":1753527060000,"o":118032.1,"h":118096.9,"l":118029.4,"c":118094.9,"v":526200,"usd":4.45724725}
{"ts":1753527120000,"o":118094.9,"h":118094.9,"l":118094.8,"c":118094.8,"v":500,"usd":0.0042339}
{"ts":1753527180000,"o":118094.8,"h":118133.5,"l":118094.8,"c":118133.5,"v":204600,"usd":1.73238106}
{"ts":1753527240000,"o":118133.5,"h":118133.4,"l":118101.5,"c":118101.5,"v":361700,"usd":3.06199753}
{"ts":1753527300000,"o":118101.5,"h":118118.4,"l":118067.3,"c":118067.3,"v":213800,"usd":1.81022682}
{"ts":1753527360000,"o":118067.3,"h":118119.9,"l":118060.1,"c":118119.9,"v":329400,"usd":2.78933178}
{"ts":1753527420000,"o":118119.9,"h":118120,"l":118111.3,"c":118111.3,"v":70000,"usd":0.59262174}
{"ts":1753527480000,"o":118111.3,"h":118111.3,"l":118080.6,"c":118080.6,"v":142700,"usd":1.20820863}
{"ts":1753527540000,"o":118080.6,"h":118080.6,"l":118060,"c":118060,"v":26100,"usd":0.22104831}
{"ts":1753527600000,"o":118060,"h":118060,"l":118030.1,"c":118049.5,"v":396300,"usd":3.35729184}
{"ts":1753527660000,"o":118049.5,"h":118112.1,"l":118050,"c":118050.1,"v":173900,"usd":1.47281827}
{"ts":1753527720000,"o":118050.1,"h":118058.6,"l":118040.1,"c":118040.1,"v":118500,"usd":1.00388963}
{"ts":1753527780000,"o":118040.1,"h":118049.3,"l":118040.2,"c":118040.2,"v":10400,"usd":0.08809847}
{"ts":1753527840000,"o":118040.2,"h":118061.4,"l":118040,"c":118061.4,"v":221000,"usd":1.87205979}
{"ts":1753527900000,"o":118061.4,"h":118119.5,"l":118080,"c":118119.5,"v":4700,"usd":0.03979538}
{"ts":1753527960000,"o":118119.5,"h":118128.6,"l":118119.5,"c":118128.1,"v":373300,"usd":3.16031466}
{"ts":1753528020000,"o":118128.1,"h":118133.5,"l":118133.5,"c":118133.5,"v":17800,"usd":0.150677}
{"ts":1753528080000,"o":118133.5,"h":118139.9,"l":118119,"c":118119,"v":92400,"usd":0.78219889}
{"ts":1753528140000,"o":118119,"h":118109.7,"l":118088.7,"c":118088.7,"v":127500,"usd":1.07961282}
{"ts":1753528200000,"o":118088.7,"h":118122.5,"l":118080.1,"c":118122.5,"v":92300,"usd":0.78158667}
{"ts":1753528260000,"o":118122.5,"h":118140,"l":118095.1,"c":118095.1,"v":157700,"usd":1.33518114}
{"ts":1753528320000,"o":118095.1,"h":118095.2,"l":118095.1,"c":118095.2,"v":9500,"usd":0.08044355}
{"ts":1753528380000,"o":118095.2,"h":118095.1,"l":118080,"c":118080,"v":12100,"usd":0.10246394}
{"ts":1753528440000,"o":118080,"h":118105.8,"l":118074.7,"c":118074.7,"v":160000,"usd":1.35486966}
{"ts":1753528500000,"o":118074.7,"h":118112.5,"l":118074.7,"c":118112.5,"v":148800,"usd":1.26017817}
{"ts":1753528560000,"o":118112.5,"h":118156.3,"l":118119.9,"c":118128.3,"v":34600,"usd":0.29287218}
{"ts":1753528620000,"o":118128.3,"h":118128.2,"l":118120,"c":118120,"v":3100,"usd":0.02624448}
{"ts":1753528680000,"o":118120,"h":118120.1,"l":118085.5,"c":118085.5,"v":96500,"usd":0.81699315}
{"ts":1753528740000,"o":118085.5,"h":118085.5,"l":118070,"c":118070,"v":9600,"usd":0.08129878}
{"ts":1753528800000,"o":118070,"h":118082.3,"l":118070,"c":118082.3,"v":9600,"usd":0.08129961}
{"ts":1753528860000,"o":118082.3,"h":118077.4,"l":118060.1,"c":118069.8,"v":70700,"usd":0.59884232}
{"ts":1753528920000,"o":118069.8,"h":118060,"l":118012.2,"c":118012.2,"v":57000,"usd":0.48289918}
{"ts":1753528980000,"o":118012.2,"h":118028.8,"l":117990,"c":117990.1,"v":174100,"usd":1.47539277}
{"ts":1753529040000,"o":117990.1,"h":117992.8,"l":117966.5,"c":117966.6,"v":329600,"usd":2.79388153}
{"ts":1753529100000,"o":117966.6,"h":117979.9,"l":117954.7,"c":117979.9,"v":191900,"usd":1.62682712}
{"ts":1753529160000,"o":117979.9,"h":118020,"l":117980,"c":118020,"v":7400,"usd":0.06270831}
{"ts":1753529220000,"o":118020,"h":118050,"l":118030,"c":118050,"v":10800,"usd":0.09149012}
{"ts":1753529280000,"o":118050,"h":118049.9,"l":118039.9,"c":118046.6,"v":46300,"usd":0.39222187}
{"ts":1753529340000,"o":118046.6,"h":118066,"l":118048,"c":118066,"v":25900,"usd":0.21939221}
{"ts":1753529400000,"o":118066,"h":118065.9,"l":118012.2,"c":118012.3,"v":147000,"usd":1.24532809}
{"ts":1753529460000,"o":118012.3,"h":118041.7,"l":117988.3,"c":118037.1,"v":116900,"usd":0.99044306}
{"ts":1753529520000,"o":118037.1,"h":118059.9,"l":118037,"c":118047.7,"v":195700,"usd":1.65777644}
{"ts":1753529580000,"o":118047.7,"h":118065.9,"l":118047.8,"c":118065.9,"v":458100,"usd":3.88024525}
{"ts":1753529640000,"o":118065.9,"h":118098.1,"l":118074.7,"c":118098.1,"v":51900,"usd":0.43952241}
{"ts":1753529700000,"o":118098.1,"h":118098,"l":118079.9,"c":118086.6,"v":69700,"usd":0.59020686}
{"ts":1753529760000,"o":118086.6,"h":118086.6,"l":118050,"c":118050,"v":79300,"usd":0.67157453}
{"ts":1753529820000,"o":118050,"h":118060,"l":118024.3,"c":118059.9,"v":195500,"usd":1.65609447}
{"ts":1753529880000,"o":118059.9,"h":118067,"l":118024.5,"c":118024.5,"v":141400,"usd":1.19774587}
{"ts":1753529940000,"o":118024.5,"h":118033,"l":117965.3,"c":117965.3,"v":458900,"usd":3.88930088}
{"ts":1753530000000,"o":117965.3,"h":117992.7,"l":117965.3,"c":117988.5,"v":3900,"usd":0.03305976}
{"ts":1753530060000,"o":117988.5,"h":117988.4,"l":117958.4,"c":117958.4,"v":11900,"usd":0.10087317}
{"ts":1753530120000,"o":117958.4,"h":117954.8,"l":117926.2,"c":117939.6,"v":100300,"usd":0.8505209}
{"ts":1753530180000,"o":117939.6,"h":117934.3,"l":117928.7,"c":117928.7,"v":32800,"usd":0.27812144}
{"ts":1753530240000,"o":117928.7,"h":117928.6,"l":117920.3,"c":117920.3,"v":69500,"usd":0.58935489}
{"ts":1753530300000,"o":117920.3,"h":117920.3,"l":117900,"c":117910,"v":235200,"usd":1.99483907}
{"ts":1753530360000,"o":117910,"h":117959,"l":117910,"c":117958.9,"v":466300,"usd":3.95394085}
{"ts":1753530420000,"o":117958.9,"h":117952.4,"l":117952.3,"c":117952.4,"v":47900,"usd":0.4060962}
{"ts":1753530480000,"o":117952.4,"h":117952.3,"l":117922.8,"c":117922.9,"v":35900,"usd":0.30437621}
{"ts":1753530540000,"o":117922.9,"h":117922.9,"l":117900,"c":117914.9,"v":170500,"usd":1.44602475}
{"ts":1753530600000,"o":117914.9,"h":117940,"l":117924.9,"c":117940,"v":13800,"usd":0.11701402}
{"ts":1753530660000,"o":117940,"h":117939.9,"l":117939.9,"c":117939.9,"v":1400,"usd":0.01187046}
{"ts":1753530720000,"o":117939.9,"h":117939.9,"l":117933.8,"c":117939.9,"v":295700,"usd":2.50723761}
{"ts":1753530780000,"o":117939.9,"h":117952.4,"l":117923.4,"c":117923.4,"v":139100,"usd":1.17947212}
{"ts":1753530840000,"o":117923.4,"h":117931.9,"l":117931.7,"c":117931.9,"v":4700,"usd":0.03985365}
{"ts":1753530900000,"o":117931.9,"h":117931.8,"l":117920,"c":117920,"v":3300,"usd":0.02798286}
{"ts":1753530960000,"o":117920,"h":117916.5,"l":117915.4,"c":117915.4,"v":4600,"usd":0.03901106}
{"ts":1753531020000,"o":117915.4,"h":117914.8,"l":117888.6,"c":117888.7,"v":45700,"usd":0.38762734}
{"ts":1753531080000,"o":117888.7,"h":117888.6,"l":117861.7,"c":117861.7,"v":22000,"usd":0.18663465}
{"ts":1753531140000,"o":117861.7,"h":117891.2,"l":117861.7,"c":117891.1,"v":221500,"usd":1.8792976}
{"ts":1753531200000,"o":117891.1,"h":117891.1,"l":117852.4,"c":117856.3,"v":101500,"usd":0.86121924}
{"ts":1753531260000,"o":117856.3,"h":117911.7,"l":117856.4,"c":117911.7,"v":25700,"usd":0.21802704}
{"ts":1753531320000,"o":117911.7,"h":117911.7,"l":117895.3,"c":117895.4,"v":105200,"usd":0.89229904}
{"ts":1753531380000,"o":117895.4,"h":117895.4,"l":117895.4,"c":117895.4,"v":5300,"usd":0.04495513}
{"ts":1753531440000,"o":117895.4,"h":117909.9,"l":117880,"c":117880,"v":290600,"usd":2.46482935}
{"ts":1753531500000,"o":117880,"h":117880,"l":117870,"c":117870,"v":28100,"usd":0.23837827}
{"ts":1753531560000,"o":117870,"h":117870,"l":117870,"c":117870,"v":0,"usd":0}
{"ts":1753531620000,"o":117870,"h":117878,"l":117860.1,"c":117864,"v":44500,"usd":0.37756183}
{"ts":1753531680000,"o":117864,"h":117863.9,"l":117860,"c":117860,"v":27000,"usd":0.22907882}
{"ts":1753531740000,"o":117860,"h":117860,"l":117857.1,"c":117857.2,"v":41600,"usd":0.35296891}
{"ts":1753531800000,"o":117857.2,"h":117857.1,"l":117856.3,"c":117856.3,"v":2900,"usd":0.02460621}
{"ts":1753531860000,"o":117856.3,"h":117863.8,"l":117852.1,"c":117863.8,"v":120100,"usd":1.01906191}
{"ts":1753531920000,"o":117863.8,"h":117879.9,"l":117863.8,"c":117879.9,"v":210700,"usd":1.78766212}
{"ts":1753531980000,"o":117879.9,"h":117879.9,"l":117850,"c":117878.6,"v":134100,"usd":1.1376915}
{"ts":1753532040000,"o":117878.6,"h":117880,"l":117878.7,"c":117880,"v":140300,"usd":1.19020695}
{"ts":1753532100000,"o":117880,"h":117911.2,"l":117891.6,"c":117911.2,"v":21200,"usd":0.17982606}
{"ts":1753532160000,"o":117911.2,"h":117935.9,"l":117911.2,"c":117935.9,"v":17800,"usd":0.15095691}
{"ts":1753532220000,"o":117935.9,"h":117935.9,"l":117935.8,"c":117935.9,"v":4800,"usd":0.04070016}
{"ts":1753532280000,"o":117935.9,"h":117935.8,"l":117927.7,"c":117929.5,"v":86300,"usd":0.73179877}
{"ts":1753532340000,"o":117929.5,"h":117941.8,"l":117941.1,"c":117941.8,"v":300,"usd":0.00254364}
{"ts":1753532400000,"o":117941.8,"h":117955.1,"l":117942.5,"c":117955.1,"v":43900,"usd":0.3722092}
{"ts":1753532460000,"o":117955.1,"h":117975.9,"l":117955.1,"c":117975.9,"v":33700,"usd":0.28569117}
{"ts":1753532520000,"o":117975.9,"h":117980.3,"l":117970,"c":117980.3,"v":25700,"usd":0.21784711}
{"ts":1753532580000,"o":117980.3,"h":117991.1,"l":117991.1,"c":117991.1,"v":200,"usd":0.00169504}
{"ts":1753532640000,"o":117991.1,"h":118013.5,"l":117991.1,"c":118013.5,"v":136400,"usd":1.15598576}
{"ts":1753532700000,"o":118013.5,"h":118034.9,"l":118002.9,"c":118003,"v":272400,"usd":2.30800982}
{"ts":1753532760000,"o":118003,"h":118080,"l":118015.2,"c":118079.9,"v":173200,"usd":1.46711262}
{"ts":1753532820000,"o":118079.9,"h":118063.5,"l":118020.1,"c":118020.1,"v":45400,"usd":0.38460541}
{"ts":1753532880000,"o":118020.1,"h":118020.1,"l":118020.1,"c":118020.1,"v":1800,"usd":0.01525158}
{"ts":1753532940000,"o":118020.1,"h":118045.2,"l":118020.1,"c":118023.1,"v":95300,"usd":0.80748307}
{"ts":1753533000000,"o":118023.1,"h":118045,"l":118023.1,"c":118038.9,"v":57600,"usd":0.48800238}
{"ts":1753533060000,"o":118038.9,"h":118038.9,"l":118023.1,"c":118023.2,"v":77100,"usd":0.65318964}
{"ts":1753533120000,"o":118023.2,"h":118023.2,"l":118020,"c":118020,"v":82100,"usd":0.69562551}
{"ts":1753533180000,"o":118020,"h":118015.2,"l":117997,"c":117997,"v":49700,"usd":0.42116198}
{"ts":1753533240000,"o":117997,"h":117997,"l":117990,"c":117990,"v":4400,"usd":0.03729025}
{"ts":1753533300000,"o":117990,"h":118020,"l":117985.1,"c":118019.9,"v":386000,"usd":3.27141717}
{"ts":1753533360000,"o":118019.9,"h":118026.6,"l":118017.7,"c":118026.6,"v":27300,"usd":0.23132078}
{"ts":1753533420000,"o":118026.6,"h":118026.6,"l":118026.6,"c":118026.6,"v":0,"usd":0}
{"ts":1753533480000,"o":118026.6,"h":118062.2,"l":118040,"c":118058.1,"v":145300,"usd":1.23089811}
{"ts":1753533540000,"o":118058.1,"h":118067.8,"l":117985,"c":117985,"v":359700,"usd":3.0467654}
{"ts":1753533600000,"o":117985,"h":117990.4,"l":117985.1,"c":117990.4,"v":244900,"usd":2.07567189}
{"ts":1753533660000,"o":117990.4,"h":117990.5,"l":117985.1,"c":117990.5,"v":45400,"usd":0.38478892}
{"ts":1753533720000,"o":117990.5,"h":118000,"l":118000,"c":118000,"v":33400,"usd":0.28305164}
{"ts":1753533780000,"o":118000,"h":118030.6,"l":118003,"c":118020,"v":119000,"usd":1.0083082}
{"ts":1753533840000,"o":118020,"h":118045.1,"l":118020.1,"c":118045.1,"v":74000,"usd":0.62696961}
{"ts":1753533900000,"o":118045.1,"h":118046.8,"l":118045.1,"c":118045.1,"v":214800,"usd":1.81961408}
{"ts":1753533960000,"o":118045.1,"h":118031,"l":118030.9,"c":118031,"v":4600,"usd":0.03897304}
{"ts":1753534020000,"o":118031,"h":118031,"l":118031,"c":118031,"v":1200,"usd":0.01016688}
{"ts":1753534080000,"o":118031,"h":118031,"l":118031,"c":118031,"v":1200,"usd":0.01016688}
{"ts":1753534140000,"o":118031,"h":118031,"l":118030.9,"c":118031,"v":92900,"usd":0.78708596}
{"ts":1753534200000,"o":118031,"h":118031,"l":118030.9,"c":118031,"v":3400,"usd":0.02880616}
{"ts":1753534260000,"o":118031,"h":118055.8,"l":118011.1,"c":118018.9,"v":203700,"usd":1.72571964}
{"ts":1753534320000,"o":118018.9,"h":118018.9,"l":118018.8,"c":118018.8,"v":11000,"usd":0.0932052}
{"ts":1753534380000,"o":118018.8,"h":118010.1,"l":118010.1,"c":118010.1,"v":97300,"usd":0.82451047}
{"ts":1753534440000,"o":118010.1,"h":118021.5,"l":118017.5,"c":118021.5,"v":2300,"usd":0.01948795}
{"ts":1753534500000,"o":118021.5,"h":118021.5,"l":118016,"c":118016.1,"v":8800,"usd":0.074563}
{"ts":1753534560000,"o":118016.1,"h":118016.1,"l":118014,"c":118014.1,"v":20300,"usd":0.17201107}
{"ts":1753534620000,"o":118014.1,"h":118014.1,"l":118010,"c":118010,"v":11100,"usd":0.09405767}
{"ts":1753534680000,"o":118010,"h":118010,"l":118010,"c":118010,"v":0,"usd":0}
{"ts":1753534740000,"o":118010,"h":118003,"l":118002.9,"c":118002.9,"v":6900,"usd":0.05847336}
{"ts":1753534800000,"o":118002.9,"h":118003,"l":118002.9,"c":118003,"v":3700,"usd":0.03135528}
{"ts":1753534860000,"o":118003,"h":118003,"l":117971.5,"c":117971.5,"v":85900,"usd":0.72807694}
{"ts":1753534920000,"o":117971.5,"h":117970,"l":117931.2,"c":117931.3,"v":46400,"usd":0.3933986}
{"ts":1753534980000,"o":117931.3,"h":118109.1,"l":117931.3,"c":118109.1,"v":10842000,"usd":91.86483687}
{"ts":1753535040000,"o":118109.1,"h":118168.5,"l":118074.7,"c":118106.3,"v":4061100,"usd":34.37425413}
{"ts":1753535100000,"o":118106.3,"h":118235.6,"l":118105.7,"c":118225,"v":7326300,"usd":61.98494821}
{"ts":1753535160000,"o":118225,"h":118240.4,"l":118164.6,"c":118220.5,"v":592400,"usd":5.01140345}
{"ts":1753535220000,"o":118220.5,"h":118300,"l":118220.6,"c":118280.1,"v":813800,"usd":6.88190035}
{"ts":1753535280000,"o":118280.1,"h":118287,"l":118229.3,"c":118229.3,"v":165500,"usd":1.39939816}
{"ts":1753535340000,"o":118229.3,"h":118240.7,"l":118229.3,"c":118240.6,"v":323400,"usd":2.73530301}
{"ts":1753535400000,"o":118240.6,"h":118261.6,"l":118235,"c":118261.6,"v":287900,"usd":2.4348624}
{"ts":1753535460000,"o":118261.6,"h":118261.5,"l":118211.2,"c":118224.2,"v":65200,"usd":0.55138415}
{"ts":1753535520000,"o":118224.2,"h":118278.8,"l":118224.2,"c":118278.7,"v":407500,"usd":3.44650575}
{"ts":1753535580000,"o":118278.7,"h":118278.7,"l":118235.8,"c":118235.9,"v":13200,"usd":0.11162643}
{"ts":1753535640000,"o":118235.9,"h":118264.1,"l":118235.9,"c":118264,"v":174800,"usd":1.47836712}
{"ts":1753535700000,"o":118264,"h":118264.1,"l":118235.9,"c":118247.8,"v":385300,"usd":3.25848334}
{"ts":1753535760000,"o":118247.8,"h":118279.9,"l":118264,"c":118268.4,"v":185500,"usd":1.56842643}
{"ts":1753535820000,"o":118268.4,"h":118365.5,"l":118224.9,"c":118287.8,"v":12413300,"usd":104.91219896}
{"ts":1753535880000,"o":118287.8,"h":118371.8,"l":118287.9,"c":118355.1,"v":1449700,"usd":12.25053978}
{"ts":1753535940000,"o":118355.1,"h":118396.7,"l":118346,"c":118396.7,"v":740600,"usd":6.25709545}
{"ts":1753536000000,"o":118396.7,"h":118396.7,"l":118375.4,"c":118381.6,"v":197700,"usd":1.66988324}
{"ts":1753536060000,"o":118381.6,"h":118379,"l":118340.5,"c":118350,"v":333600,"usd":2.81877471}
{"ts":1753536120000,"o":118350,"h":118352.4,"l":118306.9,"c":118319,"v":1068400,"usd":9.02878995}
{"ts":1753536180000,"o":118319,"h":118354.3,"l":118320,"c":118320,"v":406800,"usd":3.43768944}
{"ts":1753536240000,"o":118320,"h":118356,"l":118237.6,"c":118238.2,"v":3091100,"usd":26.12833393}
{"ts":1753536300000,"o":118238.2,"h":118253.8,"l":118238.2,"c":118253.8,"v":83900,"usd":0.70952629}
{"ts":1753536360000,"o":118253.8,"h":118281.9,"l":118253.7,"c":118281.9,"v":479500,"usd":4.05419878}
{"ts":1753536420000,"o":118281.9,"h":118281.8,"l":118250,"c":118250,"v":125300,"usd":1.05944273}
{"ts":1753536480000,"o":118250,"h":118274,"l":118250,"c":118274,"v":275700,"usd":2.33137934}
{"ts":1753536540000,"o":118274,"h":118274,"l":118256.3,"c":118267.9,"v":212800,"usd":1.79940943}
{"ts":1753536600000,"o":118267.9,"h":118268.1,"l":118250.1,"c":118268.1,"v":345100,"usd":2.91821735}
{"ts":1753536660000,"o":118268.1,"h":118290.7,"l":118275.8,"c":118290.7,"v":8600,"usd":0.07271105}
{"ts":1753536720000,"o":118290.7,"h":118343.6,"l":118275.8,"c":118275.8,"v":1158000,"usd":9.78748278}
{"ts":1753536780000,"o":118275.8,"h":118275.9,"l":118275.8,"c":118275.9,"v":2000,"usd":0.0169096}
{"ts":1753536840000,"o":118275.9,"h":118280.1,"l":118275.8,"c":118275.8,"v":162700,"usd":1.37559358}
{"ts":1753536900000,"o":118275.8,"h":118319.5,"l":118275.8,"c":118311.9,"v":446800,"usd":3.77677777}
{"ts":1753536960000,"o":118311.9,"h":118349.2,"l":118298,"c":118349.2,"v":352100,"usd":2.97570306}
{"ts":1753537020000,"o":118349.2,"h":118349.2,"l":118293.2,"c":118305.2,"v":163400,"usd":1.38114903}
{"ts":1753537080000,"o":118305.2,"h":118360,"l":118319.3,"c":118360,"v":157000,"usd":1.3267611}
{"ts":1753537140000,"o":118360,"h":118421.9,"l":118362,"c":118390.9,"v":995700,"usd":8.40968112}
{"ts":1753537200000,"o":118390.9,"h":118380.9,"l":118374.5,"c":118374.5,"v":45600,"usd":0.38521206}
{"ts":1753537260000,"o":118374.5,"h":118373.9,"l":118331,"c":118342.7,"v":144700,"usd":1.22271754}
{"ts":1753537320000,"o":118342.7,"h":118381.5,"l":118351.1,"c":118381.5,"v":69900,"usd":0.5906124}
{"ts":1753537380000,"o":118381.5,"h":118389.1,"l":118389,"c":118389,"v":14100,"usd":0.11909847}
{"ts":1753537440000,"o":118389,"h":118389.1,"l":118389,"c":118389.1,"v":1500,"usd":0.01267005}
{"ts":1753537500000,"o":118389.1,"h":118389.1,"l":118389,"c":118389,"v":3100,"usd":0.02618477}
{"ts":1753537560000,"o":118389,"h":118400,"l":118389.1,"c":118399.9,"v":153200,"usd":1.29402714}
{"ts":1753537620000,"o":118399.9,"h":118399.9,"l":118380,"c":118389.9,"v":127400,"usd":1.0761233}
{"ts":1753537680000,"o":118389.9,"h":118376.1,"l":118331.1,"c":118343.4,"v":226600,"usd":1.91480322}
{"ts":1753537740000,"o":118343.4,"h":118373.7,"l":118343.5,"c":118372.2,"v":63200,"usd":0.53398451}
{"ts":1753537800000,"o":118372.2,"h":118362.3,"l":118362.3,"c":118362.3,"v":54400,"usd":0.45960384}
{"ts":1753537860000,"o":118362.3,"h":118370.4,"l":118362.3,"c":118370.4,"v":26000,"usd":0.2196611}
{"ts":1753537920000,"o":118370.4,"h":118370.4,"l":118370.3,"c":118370.3,"v":3700,"usd":0.03125797}
{"ts":1753537980000,"o":118370.3,"h":118370.4,"l":118315.1,"c":118352.7,"v":649000,"usd":5.48467424}
{"ts":1753538040000,"o":118352.7,"h":118352.7,"l":118320,"c":118320,"v":70200,"usd":0.59316683}
{"ts":1753538100000,"o":118320,"h":118345.1,"l":118311.5,"c":118315.6,"v":137500,"usd":1.16216349}
{"ts":1753538160000,"o":118315.6,"h":118320.6,"l":118301,"c":118301,"v":195400,"usd":1.65154747}
{"ts":1753538220000,"o":118301,"h":118311.9,"l":118300.1,"c":118310.9,"v":177700,"usd":1.50209787}
{"ts":1753538280000,"o":118310.9,"h":118318.9,"l":118291.9,"c":118304.8,"v":79300,"usd":0.6702491}
{"ts":1753538340000,"o":118304.8,"h":118304.8,"l":118304.8,"c":118304.8,"v":0,"usd":0}
{"ts":1753538400000,"o":118304.8,"h":118303,"l":118298,"c":118298,"v":20000,"usd":0.16906388}
{"ts":1753538460000,"o":118298,"h":118318.8,"l":118298.1,"c":118318.7,"v":241500,"usd":2.04133663}
{"ts":1753538520000,"o":118318.7,"h":118318.7,"l":118292.9,"c":118292.9,"v":168200,"usd":1.42180372}
{"ts":1753538580000,"o":118292.9,"h":118292.9,"l":118267.5,"c":118267.5,"v":191800,"usd":1.62169156}
{"ts":1753538640000,"o":118267.5,"h":118308.9,"l":118266.7,"c":118308.9,"v":451200,"usd":3.81482641}
{"ts":1753538700000,"o":118308.9,"h":118306,"l":118294.8,"c":118305.5,"v":39700,"usd":0.33559463}
{"ts":1753538760000,"o":118305.5,"h":118306.5,"l":118275.6,"c":118275.6,"v":28600,"usd":0.24178996}
{"ts":1753538820000,"o":118275.6,"h":118300,"l":118275.6,"c":118300,"v":115600,"usd":0.97735386}
{"ts":1753538880000,"o":118300,"h":118316.6,"l":118308.3,"c":118316.6,"v":65900,"usd":0.55698843}
{"ts":1753538940000,"o":118316.6,"h":118316.6,"l":118316.6,"c":118316.6,"v":0,"usd":0}
{"ts":1753539000000,"o":118316.6,"h":118355.4,"l":118318.8,"c":118355.4,"v":493500,"usd":4.17083995}
{"ts":1753539060000,"o":118355.4,"h":118377.7,"l":118330.3,"c":118330.3,"v":323300,"usd":2.73131652}
{"ts":1753539120000,"o":118330.3,"h":118377.7,"l":118330.4,"c":118355.3,"v":232600,"usd":1.96516367}
{"ts":1753539180000,"o":118355.3,"h":118353.6,"l":118293.3,"c":118293.3,"v":76000,"usd":0.64235765}
{"ts":1753539240000,"o":118293.3,"h":118293.3,"l":118281.8,"c":118281.9,"v":70100,"usd":0.592651}
{"ts":1753539300000,"o":118281.9,"h":118314.4,"l":118271,"c":118288.8,"v":190300,"usd":1.60889224}
{"ts":1753539360000,"o":118288.8,"h":118320,"l":118294.9,"c":118319.9,"v":32500,"usd":0.2747131}
{"ts":1753539420000,"o":118319.9,"h":118335.2,"l":118307.1,"c":118307.1,"v":28000,"usd":0.23665039}
{"ts":1753539480000,"o":118307.1,"h":118307.2,"l":118307.1,"c":118307.1,"v":18000,"usd":0.1521468}
{"ts":1753539540000,"o":118307.1,"h":118313.6,"l":118294.3,"c":118313.6,"v":92500,"usd":0.78193626}
{"ts":1753539600000,"o":118313.6,"h":118319.8,"l":118293.4,"c":118314.2,"v":68000,"usd":0.57476153}
{"ts":1753539660000,"o":118314.2,"h":118314.2,"l":118309.1,"c":118309.1,"v":12000,"usd":0.10142742}
{"ts":1753539720000,"o":118309.1,"h":118309.1,"l":118309.1,"c":118309.1,"v":16000,"usd":0.1352384}
{"ts":1753539780000,"o":118309.1,"h":118339.9,"l":118309.1,"c":118339.9,"v":132500,"usd":1.11992721}
{"ts":1753539840000,"o":118339.9,"h":118339.9,"l":118308.4,"c":118308.4,"v":251800,"usd":2.12780957}
{"ts":1753539900000,"o":118308.4,"h":118308.4,"l":118271.1,"c":118271.1,"v":293800,"usd":2.48370504}
{"ts":1753539960000,"o":118271.1,"h":118271.1,"l":118236.3,"c":118236.3,"v":515500,"usd":4.3587557}
{"ts":1753540020000,"o":118236.3,"h":118236.4,"l":118232,"c":118232,"v":20200,"usd":0.17084522}
{"ts":1753540080000,"o":118232,"h":118232,"l":118210.5,"c":118222.4,"v":233800,"usd":1.97776699}
{"ts":1753540140000,"o":118222.4,"h":118222.3,"l":118154,"c":118154.9,"v":329900,"usd":2.79127522}
{"ts":1753540200000,"o":118154.9,"h":118189.2,"l":118154.9,"c":118166.8,"v":297500,"usd":2.51774156}
{"ts":1753540260000,"o":118166.8,"h":118258.7,"l":118166.8,"c":118258.6,"v":45900,"usd":0.38823614}
{"ts":1753540320000,"o":118258.6,"h":118287.5,"l":118249.6,"c":118287.5,"v":85200,"usd":0.72036523}
{"ts":1753540380000,"o":118287.5,"h":118287.5,"l":118272.2,"c":118272.2,"v":149900,"usd":1.26741913}
{"ts":1753540440000,"o":118272.2,"h":118249.5,"l":118219.9,"c":118219.9,"v":3100,"usd":0.02621989}
{"ts":1753540500000,"o":118219.9,"h":118237.7,"l":118180.1,"c":118180.1,"v":223200,"usd":1.8881148}
{"ts":1753540560000,"o":118180.1,"h":118180,"l":118127.5,"c":118154.9,"v":69800,"usd":0.59081003}
{"ts":1753540620000,"o":118154.9,"h":118155,"l":118106.1,"c":118149.3,"v":349400,"usd":2.95784778}
{"ts":1753540680000,"o":118149.3,"h":118151.6,"l":118125.2,"c":118136.4,"v":76400,"usd":0.6467533}
{"ts":1753540740000,"o":118136.4,"h":118160,"l":118136.5,"c":118160,"v":139700,"usd":1.18246783}
{"ts":1753540800000,"o":118160,"h":118197.6,"l":118160,"c":118197.6,"v":45200,"usd":0.38247498}
{"ts":1753540860000,"o":118197.6,"h":118197.6,"l":118197.5,"c":118197.5,"v":6600,"usd":0.05583864}
{"ts":1753540920000,"o":118197.5,"h":118214.8,"l":118197.5,"c":118214.8,"v":95900,"usd":0.81131784}
{"ts":1753540980000,"o":118214.8,"h":118269.1,"l":118220,"c":118264.8,"v":161600,"usd":1.36671385}
{"ts":1753541040000,"o":118264.8,"h":118252.9,"l":118240.4,"c":118242.2,"v":15900,"usd":0.13446073}
{"ts":1753541100000,"o":118242.2,"h":118252.8,"l":118242.2,"c":118252.8,"v":94600,"usd":0.8000465}
{"ts":1753541160000,"o":118252.8,"h":118269,"l":118257.3,"c":118269,"v":81100,"usd":0.68573979}
{"ts":1753541220000,"o":118269,"h":118298.8,"l":118269,"c":118298,"v":463500,"usd":3.91891652}
{"ts":1753541280000,"o":118298,"h":118300,"l":118294,"c":118294,"v":214300,"usd":1.81149937}
{"ts":1753541340000,"o":118294,"h":118294,"l":118294,"c":118294,"v":0,"usd":0}
{"ts":1753541400000,"o":118294,"h":118298.1,"l":118298.1,"c":118298.1,"v":200,"usd":0.00169064}
{"ts":1753541460000,"o":118298.1,"h":118298.1,"l":118298.1,"c":118298.1,"v":2200,"usd":0.01859704}
{"ts":1753541520000,"o":118298.1,"h":118311.8,"l":118293,"c":118293,"v":340000,"usd":2.87383853}
{"ts":1753541580000,"o":118293,"h":118293.1,"l":118293,"c":118293.1,"v":65400,"usd":0.55286544}
{"ts":1753541640000,"o":118293.1,"h":118301.4,"l":118301.4,"c":118301.4,"v":700,"usd":0.0059171}
{"ts":1753541700000,"o":118301.4,"h":118301.3,"l":118200.1,"c":118200.1,"v":488100,"usd":4.12676722}
{"ts":1753541760000,"o":118200.1,"h":118224.5,"l":118200.1,"c":118204,"v":729500,"usd":6.17119773}
{"ts":1753541820000,"o":118204,"h":118224.4,"l":118224.4,"c":118224.4,"v":4000,"usd":0.033834}
{"ts":1753541880000,"o":118224.4,"h":118239.9,"l":118224.4,"c":118233.5,"v":101600,"usd":0.85934383}
{"ts":1753541940000,"o":118233.5,"h":118224.4,"l":118224.3,"c":118224.4,"v":1100,"usd":0.00930435}
{"ts":1753542000000,"o":118224.4,"h":118224.3,"l":118213.5,"c":118213.5,"v":181400,"usd":1.53447944}
{"ts":1753542060000,"o":118213.5,"h":118213.5,"l":118202.9,"c":118213,"v":35100,"usd":0.29694088}
{"ts":1753542120000,"o":118213,"h":118224.4,"l":118219.5,"c":118224.4,"v":31700,"usd":0.26814378}
{"ts":1753542180000,"o":118224.4,"h":118240,"l":118240,"c":118240,"v":16000,"usd":0.1353184}
{"ts":1753542240000,"o":118240,"h":118249.9,"l":118249.9,"c":118249.9,"v":1000,"usd":0.0084567}
{"ts":1753542300000,"o":118249.9,"h":118255.9,"l":118250,"c":118255.9,"v":48000,"usd":0.4059215}
{"ts":1753542360000,"o":118255.9,"h":118268,"l":118255.8,"c":118264.7,"v":124100,"usd":1.04937894}
{"ts":1753542420000,"o":118264.7,"h":118279,"l":118260,"c":118260,"v":67000,"usd":0.56650454}
{"ts":1753542480000,"o":118260,"h":118260.1,"l":118256.6,"c":118256.6,"v":125700,"usd":1.06294405}
{"ts":1753542540000,"o":118256.6,"h":118265.5,"l":118226.7,"c":118226.7,"v":111300,"usd":0.94130815}
{"ts":1753542600000,"o":118226.7,"h":118226.7,"l":118226.7,"c":118226.7,"v":0,"usd":0}
{"ts":1753542660000,"o":118226.7,"h":118239.6,"l":118203,"c":118203,"v":224100,"usd":1.8956558}
{"ts":1753542720000,"o":118203,"h":118203,"l":118150,"c":118150,"v":496800,"usd":4.20315276}
{"ts":1753542780000,"o":118150,"h":118150,"l":118106.1,"c":118106.1,"v":101000,"usd":0.8551308}
{"ts":1753542840000,"o":118106.1,"h":118106.1,"l":118075.4,"c":118075.4,"v":219100,"usd":1.85515534}
{"ts":1753542900000,"o":118075.4,"h":118075.4,"l":118060,"c":118067.5,"v":431300,"usd":3.65315634}
{"ts":1753542960000,"o":118067.5,"h":118099.9,"l":118067.5,"c":118096.9,"v":89300,"usd":0.75631636}
{"ts":1753543020000,"o":118096.9,"h":118079,"l":118004.8,"c":118059.1,"v":420500,"usd":3.5627144}
{"ts":1753543080000,"o":118059.1,"h":118061.1,"l":118000,"c":118003.1,"v":179300,"usd":1.51926706}
{"ts":1753543140000,"o":118003.1,"h":118009.8,"l":117944.3,"c":118009.5,"v":631900,"usd":5.35521613}
{"ts":1753543200000,"o":118009.5,"h":118044.3,"l":118009.6,"c":118044.3,"v":185700,"usd":1.57343709}
{"ts":1753543260000,"o":118044.3,"h":118044.2,"l":118009.6,"c":118009.6,"v":53400,"usd":0.45249058}
{"ts":1753543320000,"o":118009.6,"h":118022.9,"l":118010.1,"c":118010.1,"v":12500,"usd":0.1059116}
{"ts":1753543380000,"o":118010.1,"h":118010.1,"l":118010.1,"c":118010.1,"v":3000,"usd":0.0254217}
{"ts":1753543440000,"o":118010.1,"h":118025,"l":118010.1,"c":118013.4,"v":212900,"usd":1.80403258}
{"ts":1753543500000,"o":118013.4,"h":118013.4,"l":118010,"c":118010,"v":95300,"usd":0.80753681}
{"ts":1753543560000,"o":118010,"h":118091,"l":118010.1,"c":118064.7,"v":168900,"usd":1.4310613}
{"ts":1753543620000,"o":118064.7,"h":118090.5,"l":118023.2,"c":118025.5,"v":20100,"usd":0.17024825}
{"ts":1753543680000,"o":118025.5,"h":118025.4,"l":118010,"c":118010.1,"v":4700,"usd":0.03982618}
{"ts":1753543740000,"o":118010.1,"h":118010.1,"l":118010.1,"c":118010.1,"v":0,"usd":0}
{"ts":1753543800000,"o":118010.1,"h":118010.1,"l":118010.1,"c":118010.1,"v":0,"usd":0}
{"ts":1753543860000,"o":118010.1,"h":118019.9,"l":117995.3,"c":118014.1,"v":252600,"usd":2.14056759}
{"ts":1753543920000,"o":118014.1,"h":118069.1,"l":118014.2,"c":118056.3,"v":46800,"usd":0.39649144}
{"ts":1753543980000,"o":118056.3,"h":118066,"l":118030.1,"c":118066,"v":46400,"usd":0.39310043}
{"ts":1753544040000,"o":118066,"h":118065.9,"l":118041.6,"c":118061,"v":90600,"usd":0.76749544}
{"ts":1753544100000,"o":118061,"h":118061,"l":118061,"c":118061,"v":0,"usd":0}
{"ts":1753544160000,"o":118061,"h":118071.6,"l":118068.8,"c":118071.6,"v":19700,"usd":0.16685104}
{"ts":1753544220000,"o":118071.6,"h":118071.5,"l":118064.5,"c":118064.5,"v":203400,"usd":1.72267663}
{"ts":1753544280000,"o":118064.5,"h":118060.9,"l":118060.9,"c":118060.9,"v":3600,"usd":0.03049272}
{"ts":1753544340000,"o":118060.9,"h":118071.6,"l":118053.1,"c":118071.6,"v":56700,"usd":0.48029155}
{"ts":1753544400000,"o":118071.6,"h":118077,"l":118076.9,"c":118076.9,"v":10900,"usd":0.09231219}
{"ts":1753544460000,"o":118076.9,"h":118078.4,"l":118076.9,"c":118078.4,"v":11900,"usd":0.1007809}
{"ts":1753544520000,"o":118078.4,"h":118080.9,"l":118079,"c":118079,"v":50600,"usd":0.42852129}
{"ts":1753544580000,"o":118079,"h":118076.9,"l":118069.1,"c":118069.1,"v":6600,"usd":0.05589635}
{"ts":1753544640000,"o":118069.1,"h":118053.2,"l":118053.1,"c":118053.1,"v":5300,"usd":0.04489524}
{"ts":1753544700000,"o":118053.1,"h":118053.2,"l":118053.2,"c":118053.2,"v":100,"usd":0.00084708}
{"ts":1753544760000,"o":118053.2,"h":118085.9,"l":118053.2,"c":118085.9,"v":102000,"usd":0.86395978}
{"ts":1753544820000,"o":118085.9,"h":118085.8,"l":118070.5,"c":118070.5,"v":24500,"usd":0.20747622}
{"ts":1753544880000,"o":118070.5,"h":118070.5,"l":118070.4,"c":118070.5,"v":8500,"usd":0.07199075}
{"ts":1753544940000,"o":118070.5,"h":118115.6,"l":118070.4,"c":118115.6,"v":73400,"usd":0.62156133}
{"ts":1753545000000,"o":118115.6,"h":118122.9,"l":118093.8,"c":118111.2,"v":121000,"usd":1.02445615}
{"ts":1753545060000,"o":118111.2,"h":118144.5,"l":118122.9,"c":118144.5,"v":30400,"usd":0.25734378}
{"ts":1753545120000,"o":118144.5,"h":118212.3,"l":118144.6,"c":118199.2,"v":392400,"usd":3.32022446}
{"ts":1753545180000,"o":118199.2,"h":118220,"l":118208.3,"c":118220,"v":19100,"usd":0.16156783}
{"ts":1753545240000,"o":118220,"h":118229.1,"l":118220,"c":118229.1,"v":28300,"usd":0.23937166}
{"ts":1753545300000,"o":118229.1,"h":118275.2,"l":118229,"c":118270.4,"v":77500,"usd":0.65540344}
{"ts":1753545360000,"o":118270.4,"h":118270.4,"l":118225.6,"c":118269.4,"v":111500,"usd":0.94302776}
{"ts":1753545420000,"o":118269.4,"h":118279.9,"l":118246.8,"c":118246.9,"v":258700,"usd":2.1873937}
{"ts":1753545480000,"o":118246.9,"h":118272.2,"l":118248.8,"c":118248.8,"v":32000,"usd":0.27060713}
{"ts":1753545540000,"o":118248.8,"h":118280,"l":118248.9,"c":118258.8,"v":62300,"usd":0.52677657}
{"ts":1753545600000,"o":118258.8,"h":118265.7,"l":118248.1,"c":118253.7,"v":28600,"usd":0.24185824}
{"ts":1753545660000,"o":118253.7,"h":118280,"l":118235.6,"c":118280,"v":44900,"usd":0.37969597}
{"ts":1753545720000,"o":118280,"h":118280,"l":118279.9,"c":118279.9,"v":1500,"usd":0.01268175}
{"ts":1753545780000,"o":118279.9,"h":118313.9,"l":118274.8,"c":118301.4,"v":398300,"usd":3.36672699}
{"ts":1753545840000,"o":118301.4,"h":118291.1,"l":118270.7,"c":118270.7,"v":20300,"usd":0.17162037}
{"ts":1753545900000,"o":118270.7,"h":118297.1,"l":118270.1,"c":118297.1,"v":258200,"usd":2.18296555}
{"ts":1753545960000,"o":118297.1,"h":118320,"l":118300,"c":118320,"v":34900,"usd":0.29498597}
{"ts":1753546020000,"o":118320,"h":118319.9,"l":118268.8,"c":118268.8,"v":109100,"usd":0.92225456}
{"ts":1753546080000,"o":118268.8,"h":118260,"l":118188.4,"c":118188.4,"v":454000,"usd":3.84047802}
{"ts":1753546140000,"o":118188.4,"h":118197.6,"l":118185.7,"c":118190.7,"v":29200,"usd":0.24706728}
{"ts":1753546200000,"o":118190.7,"h":118190.6,"l":118134.1,"c":118145.9,"v":40100,"usd":0.33940891}
{"ts":1753546260000,"o":118145.9,"h":118160.6,"l":118148.7,"c":118150,"v":8100,"usd":0.06855451}
{"ts":1753546320000,"o":118150,"h":118159.9,"l":118134,"c":118159.9,"v":31400,"usd":0.26579725}
{"ts":1753546380000,"o":118159.9,"h":118159.9,"l":118159.9,"c":118159.9,"v":0,"usd":0}
{"ts":1753546440000,"o":118159.9,"h":118199.7,"l":118134.2,"c":118199.7,"v":235500,"usd":1.99319364}
{"ts":1753546500000,"o":118199.7,"h":118199.9,"l":118189.5,"c":118189.5,"v":19400,"usd":0.16413489}
{"ts":1753546560000,"o":118189.5,"h":118241.6,"l":118199.1,"c":118241.6,"v":20100,"usd":0.17001508}
{"ts":1753546620000,"o":118241.6,"h":118264.3,"l":118241.5,"c":118264.3,"v":16600,"usd":0.14038062}
{"ts":1753546680000,"o":118264.3,"h":118269.9,"l":118251.4,"c":118264,"v":135000,"usd":1.14156966}
{"ts":1753546740000,"o":118264,"h":118269.7,"l":118241.6,"c":118269.7,"v":20200,"usd":0.17082543}
{"ts":1753546800000,"o":118269.7,"h":118280,"l":118253.9,"c":118280,"v":17500,"usd":0.14797243}
{"ts":1753546860000,"o":118280,"h":118282.4,"l":118266.8,"c":118279.6,"v":49300,"usd":0.41681916}
{"ts":1753546920000,"o":118279.6,"h":118288.3,"l":118279.5,"c":118288.3,"v":85100,"usd":0.71947025}
{"ts":1753546980000,"o":118288.3,"h":118289.5,"l":118288,"c":118288,"v":23500,"usd":0.19866468}
{"ts":1753547040000,"o":118288,"h":118288.1,"l":118288,"c":118288.1,"v":2600,"usd":0.02198014}
{"ts":1753547100000,"o":118288.1,"h":118288.1,"l":118288,"c":118288.1,"v":300,"usd":0.00253617}
{"ts":1753547160000,"o":118288.1,"h":118289.9,"l":118266.8,"c":118272.6,"v":102200,"usd":0.86401842}
{"ts":1753547220000,"o":118272.6,"h":118289.4,"l":118280.3,"c":118280.3,"v":7800,"usd":0.06593999}
{"ts":1753547280000,"o":118280.3,"h":118300,"l":118280.3,"c":118299.9,"v":57300,"usd":0.48438044}
{"ts":1753547340000,"o":118299.9,"h":118311.4,"l":118300,"c":118308.9,"v":139600,"usd":1.17996101}
{"ts":1753547400000,"o":118308.9,"h":118300,"l":118268.1,"c":118290,"v":47800,"usd":0.40412677}
{"ts":1753547460000,"o":118290,"h":118328.9,"l":118309.8,"c":118328.9,"v":33700,"usd":0.28484224}
{"ts":1753547520000,"o":118328.9,"h":118339.9,"l":118301.9,"c":118303.9,"v":215100,"usd":1.8179127}
{"ts":1753547580000,"o":118303.9,"h":118325.4,"l":118303.8,"c":118310.1,"v":66200,"usd":0.55953064}
{"ts":1753547640000,"o":118310.1,"h":118310.1,"l":118212.5,"c":118212.8,"v":610000,"usd":5.15773055}
{"ts":1753547700000,"o":118212.8,"h":118238.3,"l":118200,"c":118200,"v":143200,"usd":1.21131956}
{"ts":1753547760000,"o":118200,"h":118236.6,"l":118200,"c":118220.7,"v":115600,"usd":0.97785115}
{"ts":1753547820000,"o":118220.7,"h":118237.8,"l":118210.5,"c":118232.6,"v":52800,"usd":0.44660727}
{"ts":1753547880000,"o":118232.6,"h":118224.4,"l":118202.3,"c":118202.3,"v":5500,"usd":0.04652667}
{"ts":1753547940000,"o":118202.3,"h":118214.1,"l":118196,"c":118214.1,"v":200800,"usd":1.69876857}
{"ts":1753548000000,"o":118214.1,"h":118239.5,"l":118219.8,"c":118239.5,"v":128900,"usd":1.09021443}
{"ts":1753548060000,"o":118239.5,"h":118244.9,"l":118198,"c":118198,"v":391900,"usd":3.31496649}
{"ts":1753548120000,"o":118198,"h":118200.9,"l":118200.9,"c":118200.9,"v":20400,"usd":0.17258808}
{"ts":1753548180000,"o":118200.9,"h":118217.5,"l":118200.9,"c":118217.5,"v":91000,"usd":0.7697984}
{"ts":1753548240000,"o":118217.5,"h":118239.9,"l":118189.4,"c":118189.4,"v":524100,"usd":4.43365292}
{"ts":1753548300000,"o":118189.4,"h":118189.4,"l":118177.2,"c":118189.1,"v":92900,"usd":0.78608487}
{"ts":1753548360000,"o":118189.1,"h":118189,"l":118154.2,"c":118154.2,"v":173900,"usd":1.47157592}
{"ts":1753548420000,"o":118154.2,"h":118166.1,"l":118154.3,"c":118164.5,"v":56700,"usd":0.47983681}
{"ts":1753548480000,"o":118164.5,"h":118167.3,"l":118132.9,"c":118143.1,"v":174100,"usd":1.47368435}
{"ts":1753548540000,"o":118143.1,"h":118140.7,"l":118135.3,"c":118135.3,"v":77000,"usd":0.65178462}
{"ts":1753548600000,"o":118135.3,"h":118135.4,"l":118135.3,"c":118135.3,"v":20300,"usd":0.17183747}
{"ts":1753548660000,"o":118135.3,"h":118217.2,"l":118135.4,"c":118190.7,"v":345200,"usd":2.92137834}
{"ts":1753548720000,"o":118190.7,"h":118230.2,"l":118195.3,"c":118209.8,"v":108600,"usd":0.91866544}
{"ts":1753548780000,"o":118209.8,"h":118209.8,"l":118199.5,"c":118199.5,"v":146200,"usd":1.23678283}
{"ts":1753548840000,"o":118199.5,"h":118199.4,"l":118169.2,"c":118169.2,"v":108600,"usd":0.91900517}
{"ts":1753548900000,"o":118169.2,"h":118169.3,"l":118169.3,"c":118169.3,"v":400,"usd":0.00338496}
{"ts":1753548960000,"o":118169.3,"h":118189,"l":118169.3,"c":118189,"v":35800,"usd":0.30294254}
{"ts":1753549020000,"o":118189,"h":118189.1,"l":118189,"c":118189.1,"v":6300,"usd":0.0533043}
{"ts":1753549080000,"o":118189.1,"h":118219.9,"l":118189.1,"c":118194.2,"v":258600,"usd":2.18769632}
{"ts":1753549140000,"o":118194.2,"h":118194.2,"l":118194.2,"c":118194.2,"v":1000,"usd":0.0084607}
{"ts":1753549200000,"o":118194.2,"h":118194.2,"l":118189,"c":118189,"v":177400,"usd":1.50093412}
{"ts":1753549260000,"o":118189,"h":118189.1,"l":118189,"c":118189,"v":1700,"usd":0.0143837}
{"ts":1753549320000,"o":118189,"h":118219.9,"l":118189.1,"c":118219.6,"v":104700,"usd":0.88579439}
{"ts":1753549380000,"o":118219.6,"h":118207.8,"l":118181.8,"c":118185.1,"v":114400,"usd":0.96782767}
{"ts":1753549440000,"o":118185.1,"h":118185.1,"l":118173.1,"c":118173.2,"v":57700,"usd":0.48823635}
{"ts":1753549500000,"o":118173.2,"h":118178.1,"l":118155,"c":118178.1,"v":81500,"usd":0.68970537}
{"ts":1753549560000,"o":118178.1,"h":118171.5,"l":118156.5,"c":118159.4,"v":41900,"usd":0.3545974}
{"ts":1753549620000,"o":118159.4,"h":118186.2,"l":118150,"c":118150,"v":4400,"usd":0.0372367}
{"ts":1753549680000,"o":118150,"h":118140,"l":118135.3,"c":118140,"v":13500,"usd":0.11427559}
{"ts":1753549740000,"o":118140,"h":118140,"l":118140,"c":118140,"v":0,"usd":0}
{"ts":1753549800000,"o":118140,"h":118148.2,"l":118139.9,"c":118139.9,"v":17600,"usd":0.14896542}
{"ts":1753549860000,"o":118139.9,"h":118156.7,"l":118140,"c":118156.7,"v":83800,"usd":0.70932489}
{"ts":1753549920000,"o":118156.7,"h":118156.7,"l":118156.7,"c":118156.7,"v":100,"usd":0.00084633}
{"ts":1753549980000,"o":118156.7,"h":118156.6,"l":118142.8,"c":118142.9,"v":9600,"usd":0.08125268}
{"ts":1753550040000,"o":118142.9,"h":118169,"l":118142.9,"c":118169,"v":31500,"usd":0.26660457}
{"ts":1753550100000,"o":118169,"h":118169,"l":118150,"c":118150,"v":38500,"usd":0.32580684}
{"ts":1753550160000,"o":118150,"h":118150.1,"l":118150.1,"c":118150.1,"v":3300,"usd":0.02793054}
{"ts":1753550220000,"o":118150.1,"h":118176,"l":118150.1,"c":118176,"v":56400,"usd":0.47735079}
{"ts":1753550280000,"o":118176,"h":118176,"l":118176,"c":118176,"v":200,"usd":0.0016924}
{"ts":1753550340000,"o":118176,"h":118176.1,"l":118150,"c":118150.1,"v":76800,"usd":0.6499545}
{"ts":1753550400000,"o":118150.1,"h":118150.1,"l":118150.1,"c":118150.1,"v":0,"usd":0}
{"ts":1753550460000,"o":118150.1,"h":118150.1,"l":118150.1,"c":118150.1,"v":26800,"usd":0.22682984}
{"ts":1753550520000,"o":118150.1,"h":118180,"l":118160,"c":118180,"v":34600,"usd":0.2928202}
{"ts":1753550580000,"o":118180,"h":118180,"l":118179.9,"c":118180,"v":900,"usd":0.00761553}
{"ts":1753550640000,"o":118180,"h":118200,"l":118180,"c":118200,"v":81000,"usd":0.6853372}
{"ts":1753550700000,"o":118200,"h":118199.9,"l":118180.7,"c":118180.7,"v":248900,"usd":2.10589558}
{"ts":1753550760000,"o":118180.7,"h":118180.8,"l":118163.5,"c":118163.5,"v":12000,"usd":0.10154388}
{"ts":1753550820000,"o":118163.5,"h":118163.6,"l":118163.5,"c":118163.6,"v":40500,"usd":0.34274741}
{"ts":1753550880000,"o":118163.6,"h":118163.5,"l":118163.5,"c":118163.5,"v":1000,"usd":0.0084629}
{"ts":1753550940000,"o":118163.5,"h":118175.4,"l":118163.6,"c":118173.1,"v":37000,"usd":0.3131157}
{"ts":1753551000000,"o":118173.1,"h":118173.1,"l":118173.1,"c":118173.1,"v":0,"usd":0}
{"ts":1753551060000,"o":118173.1,"h":118169.9,"l":118150,"c":118150,"v":12200,"usd":0.10324969}
{"ts":1753551120000,"o":118150,"h":118142.8,"l":118132.5,"c":118132.5,"v":43200,"usd":0.36566144}
{"ts":1753551180000,"o":118132.5,"h":118132.6,"l":118126.2,"c":118126.2,"v":66100,"usd":0.55954353}
{"ts":1753551240000,"o":118126.2,"h":118144.1,"l":118126.3,"c":118144.1,"v":84300,"usd":0.71363856}
{"ts":1753551300000,"o":118144.1,"h":118144.1,"l":118144,"c":118144,"v":1000,"usd":0.0084642}
{"ts":1753551360000,"o":118144,"h":118126.2,"l":118120.2,"c":118126.2,"v":168900,"usd":1.42984237}
{"ts":1753551420000,"o":118126.2,"h":118180,"l":118156.3,"c":118180,"v":56400,"usd":0.47728294}
{"ts":1753551480000,"o":118180,"h":118179.9,"l":118169.4,"c":118169.4,"v":11700,"usd":0.09900794}
{"ts":1753551540000,"o":118169.4,"h":118169.4,"l":118168.3,"c":118168.3,"v":104700,"usd":0.88602232}
{"ts":1753551600000,"o":118168.3,"h":118160,"l":118150,"c":118150,"v":3800,"usd":0.03216186}
{"ts":1753551660000,"o":118150,"h":118150,"l":118150,"c":118150,"v":0,"usd":0}
{"ts":1753551720000,"o":118150,"h":118140.1,"l":118140.1,"c":118140.1,"v":2800,"usd":0.0237006}
{"ts":1753551780000,"o":118140.1,"h":118140.1,"l":118140.1,"c":118140.1,"v":53700,"usd":0.45454365}
{"ts":1753551840000,"o":118140.1,"h":118150.3,"l":118103.3,"c":118103.3,"v":95200,"usd":0.80594064}
{"ts":1753551900000,"o":118103.3,"h":118103.4,"l":118103.3,"c":118103.3,"v":3800,"usd":0.03217536}
{"ts":1753551960000,"o":118103.3,"h":118103.4,"l":118103.4,"c":118103.4,"v":36000,"usd":0.3048192}
{"ts":1753552020000,"o":118103.4,"h":118110.8,"l":118110.8,"c":118110.8,"v":25100,"usd":0.21251166}
{"ts":1753552080000,"o":118110.8,"h":118110.8,"l":118110.8,"c":118110.8,"v":0,"usd":0}
{"ts":1753552140000,"o":118110.8,"h":118140,"l":118110.8,"c":118140,"v":181800,"usd":1.53917256}
{"ts":1753552200000,"o":118140,"h":118139.9,"l":118123.5,"c":118123.5,"v":28800,"usd":0.24378096}
{"ts":1753552260000,"o":118123.5,"h":118123.5,"l":118123.5,"c":118123.5,"v":0,"usd":0}
{"ts":1753552320000,"o":118123.5,"h":118139.4,"l":118123.5,"c":118139.4,"v":68100,"usd":0.57648324}
{"ts":1753552380000,"o":118139.4,"h":118139.9,"l":118139.9,"c":118139.9,"v":20200,"usd":0.1709829}
{"ts":1753552440000,"o":118139.9,"h":118139.9,"l":118139.9,"c":118139.9,"v":0,"usd":0}
{"ts":1753552500000,"o":118139.9,"h":118135.3,"l":118123.4,"c":118135.3,"v":68000,"usd":0.57565065}
{"ts":1753552560000,"o":118135.3,"h":118149.5,"l":118135.4,"c":118149.5,"v":16500,"usd":0.13966961}
{"ts":1753552620000,"o":118149.5,"h":118149.5,"l":118149.5,"c":118149.5,"v":0,"usd":0}
{"ts":1753552680000,"o":118149.5,"h":118149.5,"l":118149.5,"c":118149.5,"v":0,"usd":0}
{"ts":1753552740000,"o":118149.5,"h":118149.5,"l":118149.5,"c":118149.5,"v":0,"usd":0}
{"ts":1753552800000,"o":118149.5,"h":118149.5,"l":118149.4,"c":118149.4,"v":124600,"usd":1.05460194}
{"ts":1753552860000,"o":118149.4,"h":118149.4,"l":118149.4,"c":118149.4,"v":0,"usd":0}
{"ts":1753552920000,"o":118149.4,"h":118177,"l":118149.4,"c":118149.5,"v":749000,"usd":6.33853958}
{"ts":1753552980000,"o":118149.5,"h":118179.9,"l":118149.5,"c":118174.8,"v":29400,"usd":0.24882247}
{"ts":1753553040000,"o":118174.8,"h":118200.5,"l":118174.9,"c":118200.5,"v":22500,"usd":0.19039308}
{"ts":1753553100000,"o":118200.5,"h":118200,"l":118200,"c":118200,"v":1000,"usd":0.0084602}
{"ts":1753553160000,"o":118200,"h":118199.9,"l":118180,"c":118180,"v":33200,"usd":0.28088043}
{"ts":1753553220000,"o":118180,"h":118174.9,"l":118174.9,"c":118174.9,"v":43000,"usd":0.363866}
{"ts":1753553280000,"o":118174.9,"h":118192.8,"l":118179.7,"c":118179.7,"v":35900,"usd":0.30374362}
{"ts":1753553340000,"o":118179.7,"h":118179.6,"l":118179.6,"c":118179.6,"v":5700,"usd":0.04823169}
{"ts":1753553400000,"o":118179.6,"h":118174.9,"l":118174.9,"c":118174.9,"v":500,"usd":0.004231}
{"ts":1753553460000,"o":118174.9,"h":118174.9,"l":118174.9,"c":118174.9,"v":300,"usd":0.0025386}
{"ts":1753553520000,"o":118174.9,"h":118174.9,"l":118174.9,"c":118174.9,"v":2200,"usd":0.0186164}
{"ts":1753553580000,"o":118174.9,"h":118174.9,"l":118174.8,"c":118174.9,"v":1200,"usd":0.0101544}
{"ts":1753553640000,"o":118174.9,"h":118179.8,"l":118174.9,"c":118179.8,"v":131400,"usd":1.11190659}
{"ts":1753553700000,"o":118179.8,"h":118179.8,"l":118179.8,"c":118179.8,"v":1100,"usd":0.00930787}
{"ts":1753553760000,"o":118179.8,"h":118179.8,"l":118130,"c":118130,"v":256200,"usd":2.16834334}
{"ts":1753553820000,"o":118130,"h":118130,"l":118071.2,"c":118071.2,"v":227700,"usd":1.92795065}
{"ts":1753553880000,"o":118071.2,"h":118071.1,"l":118053.3,"c":118053.3,"v":196800,"usd":1.66697856}
{"ts":1753553940000,"o":118053.3,"h":118069.9,"l":118053.3,"c":118069.9,"v":139500,"usd":1.18166191}
{"ts":1753554000000,"o":118069.9,"h":118089.3,"l":118069.9,"c":118083,"v":74300,"usd":0.62925376}
{"ts":1753554060000,"o":118083,"h":118100,"l":118080,"c":118100,"v":33700,"usd":0.28538223}
{"ts":1753554120000,"o":118100,"h":118107.4,"l":118100,"c":118107.4,"v":101400,"usd":0.85859425}
{"ts":1753554180000,"o":118107.4,"h":118120,"l":118111,"c":118119.9,"v":48700,"usd":0.4123208}
{"ts":1753554240000,"o":118119.9,"h":118120,"l":118119.9,"c":118119.9,"v":3800,"usd":0.0321708}
{"ts":1753554300000,"o":118119.9,"h":118130,"l":118120,"c":118130,"v":68000,"usd":0.57567741}
{"ts":1753554360000,"o":118130,"h":118140,"l":118131.5,"c":118140,"v":86500,"usd":0.73219855}
{"ts":1753554420000,"o":118140,"h":118153.3,"l":118140,"c":118153.3,"v":101200,"usd":0.85659951}
{"ts":1753554480000,"o":118153.3,"h":118153.3,"l":118153.3,"c":118153.3,"v":0,"usd":0}
{"ts":1753554540000,"o":118153.3,"h":118153.3,"l":118153.3,"c":118153.3,"v":0,"usd":0}
{"ts":1753554600000,"o":118153.3,"h":118167,"l":118159.1,"c":118167,"v":250000,"usd":2.11575565}
{"ts":1753554660000,"o":118167,"h":118167,"l":118167,"c":118167,"v":400,"usd":0.00338504}
{"ts":1753554720000,"o":118167,"h":118167,"l":118111.3,"c":118111.3,"v":294900,"usd":2.496571}
{"ts":1753554780000,"o":118111.3,"h":118118,"l":118118,"c":118118,"v":1300,"usd":0.01100593}
{"ts":1753554840000,"o":118118,"h":118118,"l":118117.9,"c":118117.9,"v":137000,"usd":1.1598557}
{"ts":1753554900000,"o":118117.9,"h":118142.8,"l":118118,"c":118142.8,"v":109100,"usd":0.92361259}
{"ts":1753554960000,"o":118142.8,"h":118159.9,"l":118159.9,"c":118159.9,"v":25000,"usd":0.2115775}
{"ts":1753555020000,"o":118159.9,"h":118149,"l":118149,"c":118149,"v":26800,"usd":0.22683252}
{"ts":1753555080000,"o":118149,"h":118153.6,"l":118149,"c":118153.6,"v":73500,"usd":0.62209659}
{"ts":1753555140000,"o":118153.6,"h":118160,"l":118153.6,"c":118160,"v":193400,"usd":1.63683524}
{"ts":1753555200000,"o":118160,"h":118171.8,"l":118160,"c":118165.8,"v":35800,"usd":0.30297166}
{"ts":1753555260000,"o":118165.8,"h":118173.7,"l":118165.8,"c":118173.7,"v":30500,"usd":0.25810868}
{"ts":1753555320000,"o":118173.7,"h":118180,"l":118165.8,"c":118180,"v":115800,"usd":0.97994258}
{"ts":1753555380000,"o":118180,"h":118168,"l":118140.6,"c":118142.5,"v":79700,"usd":0.67458124}
{"ts":1753555440000,"o":118142.5,"h":118140.5,"l":118111.1,"c":118134.8,"v":211300,"usd":1.78868719}
{"ts":1753555500000,"o":118134.8,"h":118141,"l":118141,"c":118141,"v":200,"usd":0.0016929}
{"ts":1753555560000,"o":118141,"h":118141,"l":118141,"c":118141,"v":0,"usd":0}
{"ts":1753555620000,"o":118141,"h":118150.9,"l":118141,"c":118150.9,"v":24600,"usd":0.208226}
{"ts":1753555680000,"o":118150.9,"h":118206.5,"l":118163.6,"c":118206.4,"v":108000,"usd":0.91379022}
{"ts":1753555740000,"o":118206.4,"h":118217.9,"l":118206.5,"c":118217.9,"v":107200,"usd":0.90680648}
{"ts":1753555800000,"o":118217.9,"h":118219.6,"l":118206.5,"c":118219.6,"v":38400,"usd":0.32485532}
{"ts":1753555860000,"o":118219.6,"h":118219.7,"l":118219.6,"c":118219.6,"v":5900,"usd":0.04990692}
{"ts":1753555920000,"o":118219.6,"h":118219.7,"l":118214.4,"c":118214.4,"v":224000,"usd":1.89478012}
{"ts":1753555980000,"o":118214.4,"h":118214.4,"l":118206.5,"c":118206.5,"v":84400,"usd":0.7139569}
{"ts":1753556040000,"o":118206.5,"h":118206.5,"l":118206.5,"c":118206.5,"v":50800,"usd":0.42975784}
{"ts":1753556100000,"o":118206.5,"h":118216.5,"l":118206.6,"c":118206.6,"v":105100,"usd":0.88905148}
{"ts":1753556160000,"o":118206.6,"h":118206.6,"l":118199.9,"c":118200,"v":25600,"usd":0.21657308}
{"ts":1753556220000,"o":118200,"h":118200,"l":118200,"c":118200,"v":0,"usd":0}
{"ts":1753556280000,"o":118200,"h":118200,"l":118200,"c":118200,"v":400,"usd":0.00338408}
{"ts":1753556340000,"o":118200,"h":118200,"l":118200,"c":118200,"v":800,"usd":0.00676816}
{"ts":1753556400000,"o":118200,"h":118200,"l":118200,"c":118200,"v":1300,"usd":0.01099826}
{"ts":1753556460000,"o":118200,"h":118200,"l":118200,"c":118200,"v":7000,"usd":0.0592214}
{"ts":1753556520000,"o":118200,"h":118210.8,"l":118200,"c":118210.8,"v":236100,"usd":1.99740274}
{"ts":1753556580000,"o":118210.8,"h":118213,"l":118200,"c":118212.5,"v":183400,"usd":1.55143745}
{"ts":1753556640000,"o":118212.5,"h":118212.5,"l":118212.4,"c":118212.5,"v":2200,"usd":0.01861046}
{"ts":1753556700000,"o":118212.5,"h":118212.5,"l":118212.5,"c":118212.5,"v":1300,"usd":0.01099709}
{"ts":1753556760000,"o":118212.5,"h":118212.5,"l":118212.5,"c":118212.5,"v":1300,"usd":0.01099709}
{"ts":1753556820000,"o":118212.5,"h":118212.5,"l":118212.4,"c":118212.4,"v":146600,"usd":1.24013338}
{"ts":1753556880000,"o":118212.4,"h":118200,"l":118170.1,"c":118170.1,"v":238500,"usd":2.01799714}
{"ts":1753556940000,"o":118170.1,"h":118170,"l":118163.8,"c":118163.8,"v":53100,"usd":0.44937224}
{"ts":1753557000000,"o":118163.8,"h":118163.8,"l":118163.8,"c":118163.8,"v":0,"usd":0}
{"ts":1753557060000,"o":118163.8,"h":118164.2,"l":118152.5,"c":118152.5,"v":106100,"usd":0.89797949}
{"ts":1753557120000,"o":118152.5,"h":118152.6,"l":118152.5,"c":118152.5,"v":67400,"usd":0.57044664}
{"ts":1753557180000,"o":118152.5,"h":118152.6,"l":118152.6,"c":118152.6,"v":180700,"usd":1.52937252}
{"ts":1753557240000,"o":118152.6,"h":118152.6,"l":118152.6,"c":118152.6,"v":0,"usd":0}
{"ts":1753557300000,"o":118152.6,"h":118180,"l":118164.3,"c":118180,"v":124500,"usd":1.05356349}
{"ts":1753557360000,"o":118180,"h":118180,"l":118180,"c":118180,"v":1200,"usd":0.01015404}
{"ts":1753557420000,"o":118180,"h":118180,"l":118180,"c":118180,"v":3700,"usd":0.03130829}
{"ts":1753557480000,"o":118180,"h":118179.9,"l":118152.6,"c":118152.6,"v":52700,"usd":0.44602722}
{"ts":1753557540000,"o":118152.6,"h":118184.5,"l":118152.8,"c":118184.5,"v":22300,"usd":0.18872686}
{"ts":1753557600000,"o":118184.5,"h":118199.9,"l":118184.4,"c":118184.4,"v":4800,"usd":0.04061094}
{"ts":1753557660000,"o":118184.4,"h":118179.9,"l":118170.3,"c":118170.3,"v":2800,"usd":0.02369353}
{"ts":1753557720000,"o":118170.3,"h":118170.4,"l":118170.4,"c":118170.4,"v":5100,"usd":0.04315824}
{"ts":1753557780000,"o":118170.4,"h":118170.4,"l":118170.4,"c":118170.4,"v":1000,"usd":0.0084624}
{"ts":1753557840000,"o":118170.4,"h":118170.4,"l":118170.3,"c":118170.4,"v":1200,"usd":0.01015488}
{"ts":1753557900000,"o":118170.4,"h":118191.5,"l":118170.3,"c":118191.5,"v":246000,"usd":2.08175004}
{"ts":1753557960000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":1000,"usd":0.0084608}
{"ts":1753558020000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":1000,"usd":0.0084608}
{"ts":1753558080000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":1000,"usd":0.0084608}
{"ts":1753558140000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":2000,"usd":0.0169216}
{"ts":1753558200000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":51000,"usd":0.4315008}
{"ts":1753558260000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":0,"usd":0}
{"ts":1753558320000,"o":118191.5,"h":118191.5,"l":118191.5,"c":118191.5,"v":13600,"usd":0.11506688}
{"ts":1753558380000,"o":118191.5,"h":118191.5,"l":118170.3,"c":118170.3,"v":83000,"usd":0.7022605}
{"ts":1753558440000,"o":118170.3,"h":118187.7,"l":118170.4,"c":118187.7,"v":260100,"usd":2.20104892}
{"ts":1753558500000,"o":118187.7,"h":118187.7,"l":118187.7,"c":118187.7,"v":1300,"usd":0.01099943}
{"ts":1753558560000,"o":118187.7,"h":118199.9,"l":118187.7,"c":118199.9,"v":56200,"usd":0.47551373}
{"ts":1753558620000,"o":118199.9,"h":118212.6,"l":118199.5,"c":118212.6,"v":452300,"usd":3.82651552}
{"ts":1753558680000,"o":118212.6,"h":118212.5,"l":118206.2,"c":118206.2,"v":3200,"usd":0.02707035}
{"ts":1753558740000,"o":118206.2,"h":118206.1,"l":118197.3,"c":118206.1,"v":1200,"usd":0.01015188}
{"ts":1753558800000,"o":118206.1,"h":118206.1,"l":118206,"c":118206.1,"v":1200,"usd":0.01015176}
{"ts":1753558860000,"o":118206.1,"h":118206.1,"l":118206,"c":118206.1,"v":33700,"usd":0.28509526}
{"ts":1753558920000,"o":118206.1,"h":118206.1,"l":118206.1,"c":118206.1,"v":17000,"usd":0.1438166}
{"ts":1753558980000,"o":118206.1,"h":118213.8,"l":118213.8,"c":118213.8,"v":1000,"usd":0.0084592}
{"ts":1753559040000,"o":118213.8,"h":118276.3,"l":118213.8,"c":118270.5,"v":277700,"usd":2.34850744}
{"ts":1753559100000,"o":118270.5,"h":118270.5,"l":118270.5,"c":118270.5,"v":1000,"usd":0.0084552}
{"ts":1753559160000,"o":118270.5,"h":118270.5,"l":118270.5,"c":118270.5,"v":53500,"usd":0.4523532}
{"ts":1753559220000,"o":118270.5,"h":118279.4,"l":118279.4,"c":118279.4,"v":30000,"usd":0.253638}
{"ts":1753559280000,"o":118279.4,"h":118338,"l":118280,"c":118316.3,"v":195100,"usd":1.64895368}
{"ts":1753559340000,"o":118316.3,"h":118400,"l":118316.3,"c":118362.3,"v":408800,"usd":3.45356465}
{"ts":1753559400000,"o":118362.3,"h":118390.7,"l":118368.4,"c":118390.7,"v":29400,"usd":0.24835708}
{"ts":1753559460000,"o":118390.7,"h":118390.7,"l":118345.5,"c":118345.5,"v":297100,"usd":2.50992534}
{"ts":1753559520000,"o":118345.5,"h":118346.4,"l":118346.3,"c":118346.4,"v":900,"usd":0.00760482}
{"ts":1753559580000,"o":118346.4,"h":118346.4,"l":118346.3,"c":118346.3,"v":61100,"usd":0.51628278}
{"ts":1753559640000,"o":118346.3,"h":118346.4,"l":118346.4,"c":118346.4,"v":51000,"usd":0.4309398}
{"ts":1753559700000,"o":118346.4,"h":118380,"l":118346.4,"c":118380,"v":69900,"usd":0.59060233}
{"ts":1753559760000,"o":118380,"h":118380,"l":118380,"c":118380,"v":3200,"usd":0.02703168}
{"ts":1753559820000,"o":118380,"h":118379.9,"l":118290,"c":118295.7,"v":595500,"usd":5.03264695}
{"ts":1753559880000,"o":118295.7,"h":118338.5,"l":118306.4,"c":118310.5,"v":192200,"usd":1.62444795}
{"ts":1753559940000,"o":118310.5,"h":118310.6,"l":118310.6,"c":118310.6,"v":300,"usd":0.00253569}
{"ts":1753560000000,"o":118310.6,"h":118310.6,"l":118310.5,"c":118310.6,"v":1300,"usd":0.01098799}
{"ts":1753560060000,"o":118310.6,"h":118310.6,"l":118260,"c":118260,"v":255100,"usd":2.15652876}
{"ts":1753560120000,"o":118260,"h":118277.1,"l":118260,"c":118269.5,"v":165500,"usd":1.3994066}
{"ts":1753560180000,"o":118269.5,"h":118267.9,"l":118258.2,"c":118258.2,"v":15200,"usd":0.12853149}
{"ts":1753560240000,"o":118258.2,"h":118258.2,"l":118247.2,"c":118247.2,"v":121800,"usd":1.03000082}
{"ts":1753560300000,"o":118247.2,"h":118245.9,"l":118228.4,"c":118228.4,"v":38100,"usd":0.32221707}
{"ts":1753560360000,"o":118228.4,"h":118228.5,"l":118228.4,"c":118228.5,"v":70600,"usd":0.59714892}
{"ts":1753560420000,"o":118228.5,"h":118239.7,"l":118209.4,"c":118209.4,"v":145700,"usd":1.23231982}
{"ts":1753560480000,"o":118209.4,"h":118209.4,"l":118209,"c":118209,"v":52100,"usd":0.44074516}
{"ts":1753560540000,"o":118209,"h":118209,"l":118203.5,"c":118203.5,"v":12400,"usd":0.10490207}
{"ts":1753560600000,"o":118203.5,"h":118203.5,"l":118201.2,"c":118201.2,"v":17100,"usd":0.14466694}
{"ts":1753560660000,"o":118201.2,"h":118201.3,"l":118201.2,"c":118201.2,"v":20100,"usd":0.17004952}
{"ts":1753560720000,"o":118201.2,"h":118201.2,"l":118201.2,"c":118201.2,"v":0,"usd":0}
{"ts":1753560780000,"o":118201.2,"h":118201.2,"l":118201.2,"c":118201.2,"v":25000,"usd":0.211505}
{"ts":1753560840000,"o":118201.2,"h":118217.3,"l":118201.3,"c":118217.2,"v":162700,"usd":1.37645597}
{"ts":1753560900000,"o":118217.2,"h":118217.2,"l":118189,"c":118189,"v":101900,"usd":0.86201471}
{"ts":1753560960000,"o":118189,"h":118189,"l":118180.8,"c":118180.8,"v":89100,"usd":0.75388662}
{"ts":1753561020000,"o":118180.8,"h":118180.4,"l":118180.4,"c":118180.4,"v":30000,"usd":0.253848}
{"ts":1753561080000,"o":118180.4,"h":118180.4,"l":118170.3,"c":118170.4,"v":86000,"usd":0.72772409}
{"ts":1753561140000,"o":118170.4,"h":118170.4,"l":118147.3,"c":118147.3,"v":695200,"usd":5.88388148}
{"ts":1753561200000,"o":118147.3,"h":118147.4,"l":118147.3,"c":118147.4,"v":100100,"usd":0.8472464}
{"ts":1753561260000,"o":118147.4,"h":118147.4,"l":118147.4,"c":118147.4,"v":0,"usd":0}
{"ts":1753561320000,"o":118147.4,"h":118147.4,"l":118147.4,"c":118147.4,"v":0,"usd":0}
{"ts":1753561380000,"o":118147.4,"h":118147.4,"l":118147.4,"c":118147.4,"v":0,"usd":0}
{"ts":1753561440000,"o":118147.4,"h":118175.7,"l":118147.4,"c":118175.7,"v":156500,"usd":1.32460646}
{"ts":1753561500000,"o":118175.7,"h":118175.7,"l":118113.9,"c":118119,"v":695000,"usd":5.88312442}
{"ts":1753561560000,"o":118119,"h":118129.1,"l":118065.8,"c":118065.8,"v":217400,"usd":1.84065689}
{"ts":1753561620000,"o":118065.8,"h":118065.9,"l":118065.8,"c":118065.8,"v":45500,"usd":0.38538032}
{"ts":1753561680000,"o":118065.8,"h":118065.9,"l":118020.1,"c":118043.8,"v":544000,"usd":4.60847331}
{"ts":1753561740000,"o":118043.8,"h":118043.8,"l":118043.8,"c":118043.8,"v":0,"usd":0}
{"ts":1753561800000,"o":118043.8,"h":118041.3,"l":118038.5,"c":118038.5,"v":23500,"usd":0.1990827}
{"ts":1753561860000,"o":118038.5,"h":118035,"l":117995.5,"c":117995.5,"v":314100,"usd":2.66144345}
{"ts":1753561920000,"o":117995.5,"h":118010,"l":117968.4,"c":117968.4,"v":648400,"usd":5.49515281}
{"ts":1753561980000,"o":117968.4,"h":117968.5,"l":117968.4,"c":117968.4,"v":70200,"usd":0.59507136}
{"ts":1753562040000,"o":117968.4,"h":118002.7,"l":117968.5,"c":118001.1,"v":181400,"usd":1.53764942}
{"ts":1753562100000,"o":118001.1,"h":118024.6,"l":118001.1,"c":118018.5,"v":78100,"usd":0.66182413}
{"ts":1753562160000,"o":118018.5,"h":118079.9,"l":118018.5,"c":118079.9,"v":152800,"usd":1.29466834}
{"ts":1753562220000,"o":118079.9,"h":118079.8,"l":118057.3,"c":118057.3,"v":106700,"usd":0.9036676}
{"ts":1753562280000,"o":118057.3,"h":118053.3,"l":118053.3,"c":118053.3,"v":100,"usd":0.00084708}
{"ts":1753562340000,"o":118053.3,"h":118053.3,"l":118053.3,"c":118053.3,"v":0,"usd":0}
{"ts":1753562400000,"o":118053.3,"h":118053.3,"l":118028.6,"c":118028.6,"v":196400,"usd":1.66378157}
{"ts":1753562460000,"o":118028.6,"h":118028.6,"l":118028.6,"c":118028.6,"v":0,"usd":0}
{"ts":1753562520000,"o":118028.6,"h":118028.6,"l":118028.6,"c":118028.6,"v":5000,"usd":0.0423625}
{"ts":1753562580000,"o":118028.6,"h":118060,"l":118028.7,"c":118060,"v":293000,"usd":2.4824387}
{"ts":1753562640000,"o":118060,"h":118060,"l":118059.9,"c":118060,"v":2200,"usd":0.01863466}
{"ts":1753562700000,"o":118060,"h":118060,"l":118059.9,"c":118060,"v":38300,"usd":0.32441249}
{"ts":1753562760000,"o":118060,"h":118099.9,"l":118060,"c":118099.9,"v":152700,"usd":1.29334314}
{"ts":1753562820000,"o":118099.9,"h":118128.6,"l":118100,"c":118128.6,"v":47000,"usd":0.3979595}
{"ts":1753562880000,"o":118128.6,"h":118128.5,"l":118106.9,"c":118106.9,"v":176100,"usd":1.49095933}
{"ts":1753562940000,"o":118106.9,"h":118101,"l":118071.4,"c":118072.1,"v":252100,"usd":2.13483957}
{"ts":1753563000000,"o":118072.1,"h":118099.9,"l":118000,"c":118030,"v":416500,"usd":3.52776255}
{"ts":1753563060000,"o":118030,"h":118046.6,"l":118023.4,"c":118023.4,"v":42000,"usd":0.35584175}
{"ts":1753563120000,"o":118023.4,"h":118023.3,"l":118000,"c":118000,"v":120900,"usd":1.02442527}
{"ts":1753563180000,"o":118000,"h":118009.2,"l":117970.4,"c":118008.3,"v":260200,"usd":2.20541069}
{"ts":1753563240000,"o":118008.3,"h":118049.2,"l":118008.2,"c":118049.2,"v":139900,"usd":1.18549719}
{"ts":1753563300000,"o":118049.2,"h":118060,"l":118049.1,"c":118060,"v":18900,"usd":0.16010162}
{"ts":1753563360000,"o":118060,"h":118059.9,"l":118026.8,"c":118038.5,"v":210800,"usd":1.7859476}
{"ts":1753563420000,"o":118038.5,"h":118055.6,"l":118032.5,"c":118032.5,"v":86500,"usd":0.73271412}
{"ts":1753563480000,"o":118032.5,"h":118060,"l":118032.6,"c":118060,"v":47900,"usd":0.40581271}
{"ts":1753563540000,"o":118060,"h":118060,"l":118060,"c":118060,"v":5500,"usd":0.04658665}
{"ts":1753563600000,"o":118060,"h":118059.9,"l":118020,"c":118020,"v":235800,"usd":1.99765624}
{"ts":1753563660000,"o":118020,"h":118020,"l":117951.9,"c":117951.9,"v":100100,"usd":0.84834971}
{"ts":1753563720000,"o":117951.9,"h":117992.9,"l":117952,"c":117992.9,"v":194100,"usd":1.64544212}
{"ts":1753563780000,"o":117992.9,"h":118018.1,"l":117992.9,"c":118014,"v":40300,"usd":0.34153656}
{"ts":1753563840000,"o":118014,"h":118014,"l":118014,"c":118014,"v":0,"usd":0}
{"ts":1753563900000,"o":118014,"h":118031.8,"l":118014,"c":118031.8,"v":75700,"usd":0.64141146}
{"ts":1753563960000,"o":118031.8,"h":118031.8,"l":118031.7,"c":118031.8,"v":2000,"usd":0.0169446}
{"ts":1753564020000,"o":118031.8,"h":118031.8,"l":118031.8,"c":118031.8,"v":600,"usd":0.00508338}
{"ts":1753564080000,"o":118031.8,"h":118031.8,"l":118031.7,"c":118031.8,"v":600,"usd":0.00508338}
{"ts":1753564140000,"o":118031.8,"h":118079.1,"l":118031.8,"c":118066.2,"v":138200,"usd":1.17082693}
{"ts":1753564200000,"o":118066.2,"h":118066.2,"l":118066.2,"c":118066.2,"v":300,"usd":0.00254094}
{"ts":1753564260000,"o":118066.2,"h":118066.1,"l":118054.2,"c":118054.3,"v":220900,"usd":1.8710531}
{"ts":1753564320000,"o":118054.3,"h":118054.3,"l":118054.2,"c":118054.2,"v":120500,"usd":1.02071935}
{"ts":1753564380000,"o":118054.2,"h":118054.2,"l":118050,"c":118050,"v":88200,"usd":0.74711811}
{"ts":1753564440000,"o":118050,"h":118042.4,"l":118004.4,"c":118004.4,"v":241400,"usd":2.04523725}
{"ts":1753564500000,"o":118004.4,"h":118004.9,"l":117962.1,"c":117962.1,"v":542100,"usd":4.59412658}
{"ts":1753564560000,"o":117962.1,"h":118000,"l":117962.1,"c":118000,"v":184500,"usd":1.5638914}
{"ts":1753564620000,"o":118000,"h":118017.6,"l":118000.1,"c":118000.1,"v":26200,"usd":0.22200072}
{"ts":1753564680000,"o":118000.1,"h":118008.2,"l":118008.2,"c":118008.2,"v":5000,"usd":0.04237}
{"ts":1753564740000,"o":118008.2,"h":118019.3,"l":118008.2,"c":118019.3,"v":57500,"usd":0.48725492}
{"ts":1753564800000,"o":118019.3,"h":118019.3,"l":118019.3,"c":118019.3,"v":57500,"usd":0.487209}
{"ts":1753564860000,"o":118019.3,"h":118019.4,"l":117989.8,"c":117989.9,"v":38800,"usd":0.32878685}
{"ts":1753564920000,"o":117989.9,"h":117993,"l":117989.9,"c":117993,"v":51700,"usd":0.43817291}
{"ts":1753564980000,"o":117993,"h":118011,"l":118011,"c":118011,"v":3400,"usd":0.02881092}
{"ts":1753565040000,"o":118011,"h":118011,"l":118011,"c":118011,"v":2600,"usd":0.02203188}
{"ts":1753565100000,"o":118011,"h":118017,"l":118011,"c":118016.9,"v":43700,"usd":0.3703047}
{"ts":1753565160000,"o":118016.9,"h":118016.9,"l":118016.9,"c":118016.9,"v":200,"usd":0.00169468}
{"ts":1753565220000,"o":118016.9,"h":118039.9,"l":117994.9,"c":118037.1,"v":402900,"usd":3.41373929}
{"ts":1753565280000,"o":118037.1,"h":118030.8,"l":118030.8,"c":118030.8,"v":16000,"usd":0.1355584}
{"ts":1753565340000,"o":118030.8,"h":118030.8,"l":118019.2,"c":118019.3,"v":99100,"usd":0.83965697}
{"ts":1753565400000,"o":118019.3,"h":118039.9,"l":118024.2,"c":118024.6,"v":29800,"usd":0.252473}
{"ts":1753565460000,"o":118024.6,"h":118059.8,"l":118024.7,"c":118059.8,"v":26000,"usd":0.22029034}
{"ts":1753565520000,"o":118059.8,"h":118065.5,"l":118039.7,"c":118039.8,"v":140300,"usd":1.18856377}
{"ts":1753565580000,"o":118039.8,"h":118039.8,"l":118039.8,"c":118039.8,"v":25000,"usd":0.2117925}
{"ts":1753565640000,"o":118039.8,"h":118039.8,"l":118039.7,"c":118039.8,"v":63500,"usd":0.53795295}
{"ts":1753565700000,"o":118039.8,"h":118072.8,"l":118055.4,"c":118072.8,"v":24300,"usd":0.20582068}
{"ts":1753565760000,"o":118072.8,"h":118072.8,"l":118072.8,"c":118072.8,"v":0,"usd":0}
{"ts":1753565820000,"o":118072.8,"h":118079.9,"l":118060.2,"c":118060.2,"v":108300,"usd":0.91720334}
{"ts":1753565880000,"o":118060.2,"h":118060.3,"l":118010,"c":118010,"v":1263700,"usd":10.70534703}
{"ts":1753565940000,"o":118010,"h":118000,"l":117950.3,"c":118000,"v":380100,"usd":3.22194844}
{"ts":1753566000000,"o":118000,"h":118020,"l":117995.1,"c":118020,"v":170400,"usd":1.44400072}
{"ts":1753566060000,"o":118020,"h":118029.9,"l":117995,"c":118009,"v":141700,"usd":1.20079476}
{"ts":1753566120000,"o":118009,"h":118017.7,"l":118017.7,"c":118017.7,"v":11900,"usd":0.10083227}
{"ts":1753566180000,"o":118017.7,"h":118031.7,"l":117988.6,"c":118013.6,"v":104200,"usd":0.88301823}
{"ts":1753566240000,"o":118013.6,"h":118031.8,"l":118013.5,"c":118031.8,"v":48000,"usd":0.40669252}
{"ts":1753566300000,"o":118031.8,"h":118031.6,"l":118014.5,"c":118030.9,"v":25100,"usd":0.21268263}
{"ts":1753566360000,"o":118030.9,"h":118030.9,"l":118030.9,"c":118030.9,"v":0,"usd":0}
{"ts":1753566420000,"o":118030.9,"h":118030.9,"l":118030.9,"c":118030.9,"v":52400,"usd":0.44395376}
{"ts":1753566480000,"o":118030.9,"h":118030.9,"l":118030.9,"c":118030.9,"v":42300,"usd":0.35838252}
{"ts":1753566540000,"o":118030.9,"h":118039.9,"l":118039.9,"c":118039.9,"v":11000,"usd":0.0931887}
{"ts":1753566600000,"o":118039.9,"h":118060,"l":118039.9,"c":118060,"v":129900,"usd":1.10035837}
{"ts":1753566660000,"o":118060,"h":118109.6,"l":118070.1,"c":118109.6,"v":101100,"usd":0.85611548}
{"ts":1753566720000,"o":118109.6,"h":118121,"l":118112.5,"c":118114.4,"v":14100,"usd":0.11937718}
{"ts":1753566780000,"o":118114.4,"h":118114.4,"l":118114.4,"c":118114.4,"v":0,"usd":0}
{"ts":1753566840000,"o":118114.4,"h":118121.9,"l":118114.5,"c":118121.9,"v":112200,"usd":0.94992978}
{"ts":1753566900000,"o":118121.9,"h":118121.9,"l":118121.9,"c":118121.9,"v":2000,"usd":0.0169316}
{"ts":1753566960000,"o":118121.9,"h":118121.8,"l":118121.8,"c":118121.8,"v":4600,"usd":0.03894268}
{"ts":1753567020000,"o":118121.8,"h":118121.8,"l":118121.8,"c":118121.8,"v":6400,"usd":0.05418112}
{"ts":1753567080000,"o":118121.8,"h":118121.8,"l":118121.8,"c":118121.8,"v":130300,"usd":1.10309374}
{"ts":1753567140000,"o":118121.8,"h":118128.4,"l":118121.9,"c":118128.4,"v":203600,"usd":1.72360888}
{"ts":1753567200000,"o":118128.4,"h":118185,"l":118110.1,"c":118110.1,"v":388900,"usd":3.29104641}
{"ts":1753567260000,"o":118110.1,"h":118149.9,"l":118110,"c":118149.9,"v":252400,"usd":2.1368155}
{"ts":1753567320000,"o":118149.9,"h":118155,"l":118133.1,"c":118133.1,"v":81400,"usd":0.68895924}
{"ts":1753567380000,"o":118133.1,"h":118110,"l":118060,"c":118060,"v":160600,"usd":1.3598955}
{"ts":1753567440000,"o":118060,"h":118128.6,"l":118060.1,"c":118100.1,"v":71000,"usd":0.60124744}
{"ts":1753567500000,"o":118100.1,"h":118136.9,"l":118126.1,"c":118131.5,"v":38800,"usd":0.32844598}
{"ts":1753567560000,"o":118131.5,"h":118154.9,"l":118149.1,"c":118149.1,"v":8500,"usd":0.07194307}
{"ts":1753567620000,"o":118149.1,"h":118149.1,"l":118120.1,"c":118149.1,"v":3400,"usd":0.02877995}
{"ts":1753567680000,"o":118149.1,"h":118184.3,"l":118149.2,"c":118184.3,"v":70100,"usd":0.59326591}
{"ts":1753567740000,"o":118184.3,"h":118184.2,"l":118174.7,"c":118174.7,"v":37400,"usd":0.31645738}
{"ts":1753567800000,"o":118174.7,"h":118189.6,"l":118174.8,"c":118189.6,"v":19700,"usd":0.1667013}
{"ts":1753567860000,"o":118189.6,"h":118213.6,"l":118189.7,"c":118213.6,"v":39300,"usd":0.33247775}
{"ts":1753567920000,"o":118213.6,"h":118237.7,"l":118150,"c":118150,"v":575200,"usd":4.86544615}
{"ts":1753567980000,"o":118150,"h":118154.7,"l":118140,"c":118140.1,"v":168900,"usd":1.42948655}
{"ts":1753568040000,"o":118140.1,"h":118189.8,"l":118140.1,"c":118189.8,"v":25100,"usd":0.21243504}
{"ts":1753568100000,"o":118189.8,"h":118199.9,"l":118180,"c":118180,"v":127400,"usd":1.07793106}
{"ts":1753568160000,"o":118180,"h":118179.3,"l":118137.7,"c":118148.8,"v":24400,"usd":0.20650797}
{"ts":1753568220000,"o":118148.8,"h":118148.8,"l":118148.8,"c":118148.8,"v":3000,"usd":0.0253917}
{"ts":1753568280000,"o":118148.8,"h":118148.8,"l":118136,"c":118136.1,"v":89200,"usd":0.75500994}
{"ts":1753568340000,"o":118136.1,"h":118180,"l":118160,"c":118180,"v":8800,"usd":0.07446338}
{"ts":1753568400000,"o":118180,"h":118240,"l":118200,"c":118222.6,"v":151900,"usd":1.2849612}
{"ts":1753568460000,"o":118222.6,"h":118235.8,"l":118220,"c":118220,"v":60400,"usd":0.5108456}
{"ts":1753568520000,"o":118220,"h":118214.1,"l":118200.1,"c":118214.1,"v":27400,"usd":0.23179407}
{"ts":1753568580000,"o":118214.1,"h":118269.2,"l":118226.8,"c":118269.2,"v":244500,"usd":2.06762921}
{"ts":1753568640000,"o":118269.2,"h":118269.1,"l":118269,"c":118269.1,"v":15900,"usd":0.13443927}
{"ts":1753568700000,"o":118269.1,"h":118326.8,"l":118269,"c":118312.9,"v":729700,"usd":6.16836045}
{"ts":1753568760000,"o":118312.9,"h":118380.7,"l":118283.3,"c":118285.7,"v":650700,"usd":5.49844912}
{"ts":1753568820000,"o":118285.7,"h":118317.9,"l":118212.1,"c":118212.1,"v":478600,"usd":4.04653933}
{"ts":1753568880000,"o":118212.1,"h":118221.5,"l":118200,"c":118200.1,"v":142800,"usd":1.20807566}
{"ts":1753568940000,"o":118200.1,"h":118210.3,"l":118142.2,"c":118142.2,"v":97900,"usd":0.82827556}
{"ts":1753569000000,"o":118142.2,"h":118152.9,"l":118142.4,"c":118152.8,"v":28100,"usd":0.23783383}
{"ts":1753569060000,"o":118152.8,"h":118153.3,"l":118100.8,"c":118153.3,"v":380200,"usd":3.21853459}
{"ts":1753569120000,"o":118153.3,"h":118154.9,"l":118148.5,"c":118154.9,"v":25300,"usd":0.21413662}
{"ts":1753569180000,"o":118154.9,"h":118154.9,"l":118120,"c":118120,"v":173500,"usd":1.46856733}
{"ts":1753569240000,"o":118120,"h":118112.5,"l":118070.3,"c":118070.4,"v":71100,"usd":0.60210035}
{"ts":1753569300000,"o":118070.4,"h":118100,"l":118070.4,"c":118089.9,"v":41400,"usd":0.35062236}
{"ts":1753569360000,"o":118089.9,"h":118089.9,"l":118070.5,"c":118070.5,"v":18300,"usd":0.15497309}
{"ts":1753569420000,"o":118070.5,"h":118070.5,"l":118060,"c":118060,"v":158400,"usd":1.34157438}
{"ts":1753569480000,"o":118060,"h":118070,"l":118049.3,"c":118070,"v":218000,"usd":1.84667478}
{"ts":1753569540000,"o":118070,"h":118085.1,"l":118069.9,"c":118085.1,"v":11200,"usd":0.09485936}
{"ts":1753569600000,"o":118085.1,"h":118114,"l":118085.1,"c":118114,"v":10300,"usd":0.08722331}
{"ts":1753569660000,"o":118114,"h":118115.9,"l":118090,"c":118090,"v":62100,"usd":0.52577972}
{"ts":1753569720000,"o":118090,"h":118100,"l":118061,"c":118100,"v":336300,"usd":2.84836474}
{"ts":1753569780000,"o":118100,"h":118140,"l":118120,"c":118140,"v":12000,"usd":0.10158975}
{"ts":1753569840000,"o":118140,"h":118212.5,"l":118140,"c":118212.5,"v":266200,"usd":2.25224301}
{"ts":1753569900000,"o":118212.5,"h":118213.9,"l":118164.2,"c":118164.2,"v":551100,"usd":4.66256469}
{"ts":1753569960000,"o":118164.2,"h":118171.8,"l":118170.1,"c":118171.8,"v":34600,"usd":0.29279589}
{"ts":1753570020000,"o":118171.8,"h":118171.8,"l":118140,"c":118140,"v":17200,"usd":0.1455531}
{"ts":1753570080000,"o":118140,"h":118159.9,"l":118140,"c":118149.6,"v":89000,"usd":0.75327687}
{"ts":1753570140000,"o":118149.6,"h":118160,"l":118148.4,"c":118160,"v":21900,"usd":0.18535924}
{"ts":1753570200000,"o":118160,"h":118186.8,"l":118178.1,"c":118186.8,"v":10400,"usd":0.08800238}
{"ts":1753570260000,"o":118186.8,"h":118196.1,"l":118196.1,"c":118196.1,"v":72100,"usd":0.61000205}
{"ts":1753570320000,"o":118196.1,"h":118189.8,"l":118178.2,"c":118189.8,"v":33700,"usd":0.28516106}
{"ts":1753570380000,"o":118189.8,"h":118189.8,"l":118161.8,"c":118161.8,"v":98500,"usd":0.833413}
{"ts":1753570440000,"o":118161.8,"h":118160.7,"l":118160.7,"c":118160.7,"v":15300,"usd":0.12948543}
{"ts":1753570500000,"o":118160.7,"h":118160,"l":118160,"c":118160,"v":5000,"usd":0.0423155}
{"ts":1753570560000,"o":118160,"h":118160,"l":118150,"c":118150,"v":66500,"usd":0.56279629}
{"ts":1753570620000,"o":118150,"h":118148.4,"l":118148.4,"c":118148.4,"v":800,"usd":0.00677112}
{"ts":1753570680000,"o":118148.4,"h":118148.4,"l":118110,"c":118110,"v":43900,"usd":0.37157748}
{"ts":1753570740000,"o":118110,"h":118100,"l":118100,"c":118100,"v":5700,"usd":0.04826418}
{"ts":1753570800000,"o":118100,"h":118100,"l":118077.7,"c":118084.7,"v":144200,"usd":1.22118975}
{"ts":1753570860000,"o":118084.7,"h":118100,"l":118084.8,"c":118100,"v":81100,"usd":0.68679509}
{"ts":1753570920000,"o":118100,"h":118116.5,"l":118108.4,"c":118116.5,"v":23800,"usd":0.2015078}
{"ts":1753570980000,"o":118116.5,"h":118119.9,"l":118108.3,"c":118108.3,"v":47200,"usd":0.39959698}
{"ts":1753571040000,"o":118108.3,"h":118108.3,"l":118108.3,"c":118108.3,"v":0,"usd":0}
{"ts":1753571100000,"o":118108.3,"h":118129.5,"l":118100.8,"c":118100.8,"v":91400,"usd":0.77390905}
{"ts":1753571160000,"o":118100.8,"h":118084.8,"l":118084.8,"c":118084.8,"v":3500,"usd":0.02963975}
{"ts":1753571220000,"o":118084.8,"h":118084.8,"l":118084.8,"c":118084.8,"v":700,"usd":0.00592795}
{"ts":1753571280000,"o":118084.8,"h":118084.8,"l":118049.3,"c":118049.3,"v":71900,"usd":0.60903576}
{"ts":1753571340000,"o":118049.3,"h":118046,"l":118040.9,"c":118040.9,"v":6200,"usd":0.05252286}
{"ts":1753571400000,"o":118040.9,"h":118041,"l":118040.9,"c":118040.9,"v":2200,"usd":0.01863752}
{"ts":1753571460000,"o":118040.9,"h":118061.6,"l":118041,"c":118058.6,"v":339500,"usd":2.87609937}
{"ts":1753571520000,"o":118058.6,"h":118053,"l":118052.9,"c":118052.9,"v":10100,"usd":0.08555508}
{"ts":1753571580000,"o":118052.9,"h":118088.1,"l":118053,"c":118072.5,"v":165500,"usd":1.4017529}
{"ts":1753571640000,"o":118072.5,"h":118070,"l":118070,"c":118070,"v":2200,"usd":0.01863312}
{"ts":1753571700000,"o":118070,"h":118070,"l":118059,"c":118059,"v":59700,"usd":0.50565248}
{"ts":1753571760000,"o":118059,"h":118052.9,"l":118040,"c":118040,"v":39900,"usd":0.33800815}
{"ts":1753571820000,"o":118040,"h":118051.1,"l":118030.1,"c":118051.1,"v":244500,"usd":2.07150092}
{"ts":1753571880000,"o":118051.1,"h":118051,"l":118036.4,"c":118036.4,"v":5000,"usd":0.04235799}
{"ts":1753571940000,"o":118036.4,"h":118033.7,"l":118030,"c":118030,"v":11900,"usd":0.10082088}
{"ts":1753572000000,"o":118030,"h":118025.8,"l":118025.7,"c":118025.7,"v":3700,"usd":0.03134899}
{"ts":1753572060000,"o":118025.7,"h":118060,"l":118025.8,"c":118060,"v":176000,"usd":1.49115343}
{"ts":1753572120000,"o":118060,"h":118100,"l":118060,"c":118100,"v":118800,"usd":1.00620405}
{"ts":1753572180000,"o":118100,"h":118100,"l":118099.9,"c":118100,"v":40800,"usd":0.34546992}
{"ts":1753572240000,"o":118100,"h":118109.6,"l":118070.7,"c":118070.7,"v":172400,"usd":1.45972759}
{"ts":1753572300000,"o":118070.7,"h":118070.6,"l":118070.6,"c":118070.6,"v":1500,"usd":0.01270425}
{"ts":1753572360000,"o":118070.6,"h":118070.6,"l":118049.7,"c":118049.7,"v":64900,"usd":0.54976455}
{"ts":1753572420000,"o":118049.7,"h":118049.7,"l":118049.7,"c":118049.7,"v":0,"usd":0}
{"ts":1753572480000,"o":118049.7,"h":118074.4,"l":118049.8,"c":118068.3,"v":231700,"usd":1.96253801}
{"ts":1753572540000,"o":118068.3,"h":118055.6,"l":117978.4,"c":117996.2,"v":951800,"usd":8.06419265}
{"ts":1753572600000,"o":117996.2,"h":117996.2,"l":117996.1,"c":117996.1,"v":51900,"usd":0.43984715}
{"ts":1753572660000,"o":117996.1,"h":117996.1,"l":117996.1,"c":117996.1,"v":6000,"usd":0.0508494}
{"ts":1753572720000,"o":117996.1,"h":118040,"l":117996.2,"c":118007.7,"v":1198700,"usd":10.15581316}
{"ts":1753572780000,"o":118007.7,"h":118007.8,"l":117980,"c":117980,"v":101100,"usd":0.85676921}
{"ts":1753572840000,"o":117980,"h":117980,"l":117980,"c":117980,"v":4300,"usd":0.0364468}
{"ts":1753572900000,"o":117980,"h":117980,"l":117978.8,"c":117978.8,"v":44300,"usd":0.37549031}
{"ts":1753572960000,"o":117978.8,"h":117991.6,"l":117973.1,"c":117991.6,"v":486500,"usd":4.123701}
{"ts":1753573020000,"o":117991.6,"h":118002.8,"l":118000.7,"c":118000.7,"v":2700,"usd":0.02288113}
{"ts":1753573080000,"o":118000.7,"h":118000.6,"l":117994.2,"c":117994.2,"v":35600,"usd":0.30169485}
{"ts":1753573140000,"o":117994.2,"h":117994.2,"l":117994.2,"c":117994.2,"v":1100,"usd":0.0093225}
{"ts":1753573200000,"o":117994.2,"h":118005.2,"l":117994.3,"c":117997,"v":152200,"usd":1.28989239}
{"ts":1753573260000,"o":117997,"h":117997,"l":117994.2,"c":117994.3,"v":34000,"usd":0.28814726}
{"ts":1753573320000,"o":117994.3,"h":118020,"l":117994.3,"c":118020,"v":112800,"usd":0.95597923}
{"ts":1753573380000,"o":118020,"h":118019.9,"l":118019.9,"c":118019.9,"v":2900,"usd":0.02457199}
{"ts":1753573440000,"o":118019.9,"h":118008.6,"l":117994.3,"c":117995.8,"v":100000,"usd":0.84749775}
{"ts":1753573500000,"o":117995.8,"h":118008.6,"l":117991.5,"c":117991.5,"v":4200,"usd":0.03559436}
{"ts":1753573560000,"o":117991.5,"h":117980,"l":117973.1,"c":117973.1,"v":101600,"usd":0.8612121}
{"ts":1753573620000,"o":117973.1,"h":117973.1,"l":117973.1,"c":117973.1,"v":0,"usd":0}
{"ts":1753573680000,"o":117973.1,"h":117973.1,"l":117970,"c":117970,"v":791800,"usd":6.71169274}
{"ts":1753573740000,"o":117970,"h":117960.1,"l":117960.1,"c":117960.1,"v":5000,"usd":0.042387}
{"ts":1753573800000,"o":117960.1,"h":117960,"l":117950.6,"c":117959,"v":9700,"usd":0.08223187}
{"ts":1753573860000,"o":117959,"h":117958.9,"l":117950.3,"c":117950.3,"v":4300,"usd":0.03645448}
{"ts":1753573920000,"o":117950.3,"h":117970,"l":117950.3,"c":117970,"v":180900,"usd":1.53368707}
{"ts":1753573980000,"o":117970,"h":117970,"l":117969.9,"c":117970,"v":3300,"usd":0.02797311}
{"ts":1753574040000,"o":117970,"h":117969.9,"l":117962.7,"c":117962.7,"v":4600,"usd":0.03899312}
{"ts":1753574100000,"o":117962.7,"h":117958,"l":117957.9,"c":117957.9,"v":1700,"usd":0.01441192}
{"ts":1753574160000,"o":117957.9,"h":117957.9,"l":117957.9,"c":117957.9,"v":0,"usd":0}
{"ts":1753574220000,"o":117957.9,"h":117957.9,"l":117957.9,"c":117957.9,"v":0,"usd":0}
{"ts":1753574280000,"o":117957.9,"h":117974.1,"l":117958,"c":117974.1,"v":112100,"usd":0.95033716}
{"ts":1753574340000,"o":117974.1,"h":117974.1,"l":117974.1,"c":117974.1,"v":200,"usd":0.00169528}
{"ts":1753574400000,"o":117974.1,"h":117987.4,"l":117974.1,"c":117987.4,"v":100000,"usd":0.84763983}
{"ts":1753574460000,"o":117987.4,"h":118016.8,"l":117987.4,"c":117997.8,"v":111900,"usd":0.94821035}
{"ts":1753574520000,"o":117997.8,"h":117988.6,"l":117958.7,"c":117959.4,"v":45000,"usd":0.38144308}
{"ts":1753574580000,"o":117959.4,"h":117979.9,"l":117958,"c":117968.5,"v":67300,"usd":0.57049113}
{"ts":1753574640000,"o":117968.5,"h":117968.4,"l":117968.4,"c":117968.4,"v":22100,"usd":0.18733728}
{"ts":1753574700000,"o":117968.4,"h":117960.2,"l":117941.1,"c":117941.1,"v":30500,"usd":0.25856681}
{"ts":1753574760000,"o":117941.1,"h":117955.1,"l":117933.5,"c":117955.1,"v":159000,"usd":1.34820628}
{"ts":1753574820000,"o":117955.1,"h":117948.1,"l":117931.4,"c":117948.1,"v":243700,"usd":2.06643119}
{"ts":1753574880000,"o":117948.1,"h":117948.2,"l":117948.2,"c":117948.2,"v":19800,"usd":0.16787034}
{"ts":1753574940000,"o":117948.2,"h":117960,"l":117914,"c":117914,"v":202700,"usd":1.71880617}
{"ts":1753575000000,"o":117914,"h":117910.1,"l":117873.1,"c":117886.1,"v":51200,"usd":0.43430904}
{"ts":1753575060000,"o":117886.1,"h":117903.4,"l":117886.1,"c":117903.4,"v":32300,"usd":0.27399366}
{"ts":1753575120000,"o":117903.4,"h":117903.3,"l":117903.3,"c":117903.3,"v":100,"usd":0.00084815}
{"ts":1753575180000,"o":117903.3,"h":117903.3,"l":117888,"c":117888,"v":70100,"usd":0.59457657}
{"ts":1753575240000,"o":117888,"h":117928.6,"l":117888,"c":117915.4,"v":96900,"usd":0.82182355}
{"ts":1753575300000,"o":117915.4,"h":117959.4,"l":117930,"c":117954.4,"v":26200,"usd":0.22215172}
{"ts":1753575360000,"o":117954.4,"h":117954.4,"l":117954.4,"c":117954.4,"v":0,"usd":0}
{"ts":1753575420000,"o":117954.4,"h":117954.2,"l":117954.2,"c":117954.2,"v":24800,"usd":0.21025192}
{"ts":1753575480000,"o":117954.2,"h":117979.9,"l":117954.3,"c":117979.9,"v":133700,"usd":1.13341023}
{"ts":1753575540000,"o":117979.9,"h":117994.5,"l":117980,"c":117994.5,"v":4300,"usd":0.03644314}
{"ts":1753575600000,"o":117994.5,"h":118000,"l":117999.9,"c":118000,"v":25300,"usd":0.21440738}
{"ts":1753575660000,"o":118000,"h":118020,"l":118000,"c":118004.6,"v":126100,"usd":1.06854565}
{"ts":1753575720000,"o":118004.6,"h":118004.6,"l":118004.5,"c":118004.6,"v":48300,"usd":0.40930844}
{"ts":1753575780000,"o":118004.6,"h":118004.5,"l":117988.1,"c":117988.1,"v":18900,"usd":0.16016838}
{"ts":1753575840000,"o":117988.1,"h":117980.1,"l":117980.1,"c":117980.1,"v":2700,"usd":0.0228852}
{"ts":1753575900000,"o":117980.1,"h":117980.1,"l":117970.1,"c":117970.1,"v":2700,"usd":0.02288573}
{"ts":1753575960000,"o":117970.1,"h":117970,"l":117940.8,"c":117940.8,"v":22400,"usd":0.1899136}
{"ts":1753576020000,"o":117940.8,"h":117940.7,"l":117902,"c":117902,"v":102200,"usd":0.86668971}
{"ts":1753576080000,"o":117902,"h":117940,"l":117901.9,"c":117940,"v":159500,"usd":1.3527882}
{"ts":1753576140000,"o":117940,"h":117956.6,"l":117910.1,"c":117910.1,"v":42000,"usd":0.35608802}
{"ts":1753576200000,"o":117910.1,"h":117910.1,"l":117910,"c":117910.1,"v":4800,"usd":0.0407088}
{"ts":1753576260000,"o":117910.1,"h":117918.9,"l":117910.1,"c":117912.6,"v":79100,"usd":0.67082856}
{"ts":1753576320000,"o":117912.6,"h":117900.8,"l":117900.7,"c":117900.7,"v":11100,"usd":0.09414687}
{"ts":1753576380000,"o":117900.7,"h":117900.7,"l":117884.5,"c":117890.1,"v":80900,"usd":0.68622081}
{"ts":1753576440000,"o":117890.1,"h":117940,"l":117905.2,"c":117940,"v":19400,"usd":0.16453697}
{"ts":1753576500000,"o":117940,"h":117979.9,"l":117958.9,"c":117979.3,"v":65200,"usd":0.55266722}
{"ts":1753576560000,"o":117979.3,"h":117979.4,"l":117965.2,"c":117965.2,"v":7500,"usd":0.06357655}
{"ts":1753576620000,"o":117965.2,"h":117965.2,"l":117954.3,"c":117964,"v":153400,"usd":1.3004443}
{"ts":1753576680000,"o":117964,"h":117940.9,"l":117940,"c":117940,"v":600,"usd":0.0050873}
{"ts":1753576740000,"o":117940,"h":117930.1,"l":117930.1,"c":117930.1,"v":36800,"usd":0.31204928}
{"ts":1753576800000,"o":117930.1,"h":117930.1,"l":117930.1,"c":117930.1,"v":0,"usd":0}
{"ts":1753576860000,"o":117930.1,"h":117940,"l":117940,"c":117940,"v":200,"usd":0.00169578}
{"ts":1753576920000,"o":117940,"h":117940,"l":117939.9,"c":117939.9,"v":3100,"usd":0.02628459}
{"ts":1753576980000,"o":117939.9,"h":117931.5,"l":117900,"c":117900,"v":43300,"usd":0.36717982}
{"ts":1753577040000,"o":117900,"h":117890.1,"l":117890.1,"c":117890.1,"v":200,"usd":0.0016965}
{"ts":1753577100000,"o":117890.1,"h":117914.8,"l":117890.1,"c":117914.8,"v":150200,"usd":1.27404109}
{"ts":1753577160000,"o":117914.8,"h":117914.9,"l":117914.9,"c":117914.9,"v":800,"usd":0.00678456}
{"ts":1753577220000,"o":117914.9,"h":117914.8,"l":117900.1,"c":117902.4,"v":64600,"usd":0.54790927}
{"ts":1753577280000,"o":117902.4,"h":117900,"l":117900,"c":117900,"v":2200,"usd":0.01865996}
{"ts":1753577340000,"o":117900,"h":117896,"l":117896,"c":117896,"v":1000,"usd":0.0084821}
{"ts":1753577400000,"o":117896,"h":117919.9,"l":117896,"c":117919.9,"v":78500,"usd":0.6658426}
{"ts":1753577460000,"o":117919.9,"h":117920,"l":117896.9,"c":117920,"v":35900,"usd":0.30449014}
{"ts":1753577520000,"o":117920,"h":117926.3,"l":117926.3,"c":117926.3,"v":35900,"usd":0.30442841}
{"ts":1753577580000,"o":117926.3,"h":117940,"l":117940,"c":117940,"v":200,"usd":0.00169578}
{"ts":1753577640000,"o":117940,"h":117944.9,"l":117927.8,"c":117944.9,"v":193100,"usd":1.63734717}
{"ts":1753577700000,"o":117944.9,"h":117955.5,"l":117955.5,"c":117955.5,"v":1800,"usd":0.01526004}
{"ts":1753577760000,"o":117955.5,"h":117949.1,"l":117927.8,"c":117927.8,"v":19600,"usd":0.16620184}
{"ts":1753577820000,"o":117927.8,"h":117944.7,"l":117944.6,"c":117944.7,"v":32000,"usd":0.27131202}
{"ts":1753577880000,"o":117944.7,"h":117960,"l":117955.7,"c":117960,"v":20500,"usd":0.17379482}
{"ts":1753577940000,"o":117960,"h":117980,"l":117980,"c":117980,"v":17600,"usd":0.1491776}
{"ts":1753578000000,"o":117980,"h":118014.4,"l":117985.1,"c":118007.7,"v":131700,"usd":1.11602183}
{"ts":1753578060000,"o":118007.7,"h":118039.7,"l":118002.8,"c":118020.1,"v":88300,"usd":0.7481132}
{"ts":1753578120000,"o":118020.1,"h":118035.1,"l":118001.2,"c":118023.3,"v":73400,"usd":0.62193057}
{"ts":1753578180000,"o":118023.3,"h":118009.4,"l":117990.1,"c":117990.1,"v":23600,"usd":0.19999227}
{"ts":1753578240000,"o":117990.1,"h":117990.1,"l":117990,"c":117990,"v":68200,"usd":0.57801546}
{"ts":1753578300000,"o":117990,"h":117980.1,"l":117980,"c":117980,"v":11400,"usd":0.0966264}
{"ts":1753578360000,"o":117980,"h":117970,"l":117970,"c":117970,"v":400,"usd":0.00339068}
{"ts":1753578420000,"o":117970,"h":118000,"l":117970,"c":118000,"v":144300,"usd":1.22310843}
{"ts":1753578480000,"o":118000,"h":118072.4,"l":118004.6,"c":118061.8,"v":219500,"usd":1.85933202}
{"ts":1753578540000,"o":118061.8,"h":118124.9,"l":118068.2,"c":118124.9,"v":162000,"usd":1.37167047}
{"ts":1753578600000,"o":118124.9,"h":118124.9,"l":118102.6,"c":118102.6,"v":86900,"usd":0.73568852}
{"ts":1753578660000,"o":118102.6,"h":118125.1,"l":118102.7,"c":118125.1,"v":53600,"usd":0.45379387}
{"ts":1753578720000,"o":118125.1,"h":118141.6,"l":118118.1,"c":118118.1,"v":209200,"usd":1.77085732}
{"ts":1753578780000,"o":118118.1,"h":118141.6,"l":118126.5,"c":118141.6,"v":120000,"usd":1.01575274}
{"ts":1753578840000,"o":118141.6,"h":118236,"l":118136.9,"c":118228.3,"v":467300,"usd":3.95322822}
{"ts":1753578900000,"o":118228.3,"h":118216.2,"l":118143.2,"c":118154.8,"v":396200,"usd":3.35248193}
{"ts":1753578960000,"o":118154.8,"h":118199.9,"l":118154.7,"c":118192.8,"v":99400,"usd":0.84100354}
{"ts":1753579020000,"o":118192.8,"h":118192.7,"l":118160.1,"c":118160.1,"v":188400,"usd":1.59424099}
{"ts":1753579080000,"o":118160.1,"h":118224.7,"l":118199.9,"c":118224.7,"v":98000,"usd":0.82896719}
{"ts":1753579140000,"o":118224.7,"h":118219.1,"l":118190.1,"c":118219.1,"v":34500,"usd":0.2918998}
{"ts":1753579200000,"o":118219.1,"h":118228,"l":118212.5,"c":118212.5,"v":74700,"usd":0.63183044}
{"ts":1753579260000,"o":118212.5,"h":118212.5,"l":118175,"c":118175,"v":65200,"usd":0.55164992}
{"ts":1753579320000,"o":118175,"h":118212.6,"l":118165.8,"c":118195.1,"v":111100,"usd":0.93999458}
{"ts":1753579380000,"o":118195.1,"h":118204.2,"l":118180.5,"c":118204.2,"v":62100,"usd":0.52544016}
{"ts":1753579440000,"o":118204.2,"h":118217.3,"l":118212.9,"c":118212.9,"v":32700,"usd":0.27660948}
{"ts":1753579500000,"o":118212.9,"h":118199.9,"l":118199.9,"c":118199.9,"v":500,"usd":0.0042301}
{"ts":1753579560000,"o":118199.9,"h":118217.2,"l":118200,"c":118217.2,"v":103000,"usd":0.87134429}
{"ts":1753579620000,"o":118217.2,"h":118217.2,"l":118194.7,"c":118217.2,"v":35900,"usd":0.30372626}
{"ts":1753579680000,"o":118217.2,"h":118194.6,"l":118170.1,"c":118170.1,"v":35900,"usd":0.30374795}
{"ts":1753579740000,"o":118170.1,"h":118191.7,"l":118170.1,"c":118191.7,"v":27100,"usd":0.22933085}
{"ts":1753579800000,"o":118191.7,"h":118191.7,"l":118191.7,"c":118191.7,"v":0,"usd":0}
{"ts":1753579860000,"o":118191.7,"h":118199.9,"l":118199.9,"c":118199.9,"v":700,"usd":0.00592214}
{"ts":1753579920000,"o":118199.9,"h":118199.9,"l":118199.9,"c":118199.9,"v":0,"usd":0}
{"ts":1753579980000,"o":118199.9,"h":118229.9,"l":118199.9,"c":118229.9,"v":94400,"usd":0.79864058}
{"ts":1753580040000,"o":118229.9,"h":118229.9,"l":118215,"c":118229.9,"v":141100,"usd":1.19346594}
{"ts":1753580100000,"o":118229.9,"h":118238.5,"l":118230,"c":118238.5,"v":26300,"usd":0.22243285}
{"ts":1753580160000,"o":118238.5,"h":118238.6,"l":118238.6,"c":118238.6,"v":7100,"usd":0.06004825}
{"ts":1753580220000,"o":118238.6,"h":118238.6,"l":118238.6,"c":118238.6,"v":0,"usd":0}
{"ts":1753580280000,"o":118238.6,"h":118238.6,"l":118238.6,"c":118238.6,"v":0,"usd":0}
{"ts":1753580340000,"o":118238.6,"h":118256.6,"l":118238.6,"c":118256.6,"v":153300,"usd":1.29645427}
{"ts":1753580400000,"o":118256.6,"h":118261.6,"l":118240,"c":118240,"v":25500,"usd":0.21562913}
{"ts":1753580460000,"o":118240,"h":118240,"l":118222,"c":118222,"v":77200,"usd":0.65295817}
{"ts":1753580520000,"o":118222,"h":118206.1,"l":118202.2,"c":118202.2,"v":2400,"usd":0.02030397}
{"ts":1753580580000,"o":118202.2,"h":118201.2,"l":118200,"c":118200,"v":300,"usd":0.00253806}
{"ts":1753580640000,"o":118200,"h":118198.6,"l":118198.5,"c":118198.6,"v":141400,"usd":1.19628642}
{"ts":1753580700000,"o":118198.6,"h":118198.5,"l":118198.5,"c":118198.5,"v":300,"usd":0.00253809}
{"ts":1753580760000,"o":118198.5,"h":118198.5,"l":118151.7,"c":118151.7,"v":14600,"usd":0.12355379}
{"ts":1753580820000,"o":118151.7,"h":118150,"l":118137.5,"c":118137.5,"v":91200,"usd":0.77198024}
{"ts":1753580880000,"o":118137.5,"h":118160,"l":118124.2,"c":118160,"v":176000,"usd":1.48995297}
{"ts":1753580940000,"o":118160,"h":118170,"l":118170,"c":118170,"v":27100,"usd":0.22933104}
{"ts":1753581000000,"o":118170,"h":118175,"l":118171.7,"c":118175,"v":23800,"usd":0.20140226}
{"ts":1753581060000,"o":118175,"h":118179.9,"l":118168.8,"c":118168.8,"v":114400,"usd":0.96809638}
{"ts":1753581120000,"o":118168.8,"h":118149.5,"l":118132.5,"c":118132.5,"v":36800,"usd":0.31148388}
{"ts":1753581180000,"o":118132.5,"h":118130,"l":118124.4,"c":118124.4,"v":11900,"usd":0.10074115}
{"ts":1753581240000,"o":118124.4,"h":118125.5,"l":118124.4,"c":118125.5,"v":235700,"usd":1.99534697}
{"ts":1753581300000,"o":118125.5,"h":118145.6,"l":118145.6,"c":118145.6,"v":100,"usd":0.00084641}
{"ts":1753581360000,"o":118145.6,"h":118145.6,"l":118136.2,"c":118136.2,"v":3100,"usd":0.02623936}
{"ts":1753581420000,"o":118136.2,"h":118125.2,"l":118125.2,"c":118125.2,"v":300,"usd":0.00253968}
{"ts":1753581480000,"o":118125.2,"h":118125.2,"l":118125.2,"c":118125.2,"v":0,"usd":0}
{"ts":1753581540000,"o":118125.2,"h":118146.4,"l":118125.2,"c":118146.4,"v":92000,"usd":0.7788337}
{"ts":1753581600000,"o":118146.4,"h":118146.4,"l":118146.4,"c":118146.4,"v":75200,"usd":0.63650032}
{"ts":1753581660000,"o":118146.4,"h":118146.4,"l":118124.4,"c":118124.5,"v":146500,"usd":1.24003668}
{"ts":1753581720000,"o":118124.5,"h":118124.5,"l":118124.5,"c":118124.5,"v":0,"usd":0}
{"ts":1753581780000,"o":118124.5,"h":118124.5,"l":118124.5,"c":118124.5,"v":0,"usd":0}
{"ts":1753581840000,"o":118124.5,"h":118124.4,"l":118100,"c":118100,"v":9500,"usd":0.08043645}
{"ts":1753581900000,"o":118100,"h":118100,"l":118090,"c":118090,"v":13000,"usd":0.11007627}
{"ts":1753581960000,"o":118090,"h":118090,"l":118079.3,"c":118079.3,"v":14900,"usd":0.12618101}
{"ts":1753582020000,"o":118079.3,"h":118079.3,"l":118076.6,"c":118076.6,"v":2000,"usd":0.01693794}
{"ts":1753582080000,"o":118076.6,"h":118076.6,"l":118075.5,"c":118075.5,"v":24600,"usd":0.20833992}
{"ts":1753582140000,"o":118075.5,"h":118080,"l":118072.5,"c":118080,"v":231200,"usd":1.9581134}
{"ts":1753582200000,"o":118080,"h":118187.5,"l":118080,"c":118187.5,"v":235400,"usd":1.99197523}
{"ts":1753582260000,"o":118187.5,"h":118200,"l":118179.5,"c":118200,"v":87100,"usd":0.73694291}
{"ts":1753582320000,"o":118200,"h":118264.9,"l":118217.8,"c":118261,"v":540000,"usd":4.56646022}
{"ts":1753582380000,"o":118261,"h":118242.4,"l":118242.4,"c":118242.4,"v":5000,"usd":0.042286}
{"ts":1753582440000,"o":118242.4,"h":118242.3,"l":118242.2,"c":118242.2,"v":208800,"usd":1.76586336}
{"ts":1753582500000,"o":118242.2,"h":118242.2,"l":118242.2,"c":118242.2,"v":0,"usd":0}
{"ts":1753582560000,"o":118242.2,"h":118252.1,"l":118242.3,"c":118252.1,"v":190400,"usd":1.61020139}
{"ts":1753582620000,"o":118252.1,"h":118287,"l":118260.9,"c":118287,"v":116700,"usd":0.98673841}
{"ts":1753582680000,"o":118287,"h":118312.6,"l":118267.6,"c":118312.6,"v":110500,"usd":0.93414993}
{"ts":1753582740000,"o":118312.6,"h":118312.6,"l":118284.2,"c":118284.2,"v":70800,"usd":0.59847384}
{"ts":1753582800000,"o":118284.2,"h":118312.6,"l":118284.3,"c":118306.7,"v":196800,"usd":1.66357292}
{"ts":1753582860000,"o":118306.7,"h":118299.9,"l":118280.3,"c":118299.9,"v":71400,"usd":0.6036485}
{"ts":1753582920000,"o":118299.9,"h":118299.9,"l":118299.9,"c":118299.9,"v":8100,"usd":0.06847011}
{"ts":1753582980000,"o":118299.9,"h":118299.9,"l":118299.9,"c":118299.9,"v":0,"usd":0}
{"ts":1753583040000,"o":118299.9,"h":118299.9,"l":118270.9,"c":118270.9,"v":50200,"usd":0.42437112}
{"ts":1753583100000,"o":118270.9,"h":118270.9,"l":118254.9,"c":118254.9,"v":37200,"usd":0.31455107}
{"ts":1753583160000,"o":118254.9,"h":118253.5,"l":118220,"c":118220,"v":210700,"usd":1.78200695}
{"ts":1753583220000,"o":118220,"h":118224,"l":118202.3,"c":118224,"v":272400,"usd":2.30452932}
{"ts":1753583280000,"o":118224,"h":118229.9,"l":118203.8,"c":118203.8,"v":3400,"usd":0.02876174}
{"ts":1753583340000,"o":118203.8,"h":118203.9,"l":118197.2,"c":118197.2,"v":13400,"usd":0.11336678}
{"ts":1753583400000,"o":118197.2,"h":118190.1,"l":118190,"c":118190.1,"v":237800,"usd":2.012013}
{"ts":1753583460000,"o":118190.1,"h":118199.9,"l":118199.9,"c":118199.9,"v":1000,"usd":0.0084602}
{"ts":1753583520000,"o":118199.9,"h":118203.2,"l":118200,"c":118203.2,"v":62000,"usd":0.5245323}
{"ts":1753583580000,"o":118203.2,"h":118225.3,"l":118220,"c":118225.3,"v":21100,"usd":0.17847988}
{"ts":1753583640000,"o":118225.3,"h":118225.3,"l":118225.3,"c":118225.3,"v":0,"usd":0}
{"ts":1753583700000,"o":118225.3,"h":118230,"l":118230,"c":118230,"v":83300,"usd":0.70455973}
{"ts":1753583760000,"o":118230,"h":118231.3,"l":118231.3,"c":118231.3,"v":300,"usd":0.0025374}
{"ts":1753583820000,"o":118231.3,"h":118242.1,"l":118231.2,"c":118242.1,"v":37400,"usd":0.31632498}
{"ts":1753583880000,"o":118242.1,"h":118251.9,"l":118251.9,"c":118251.9,"v":63600,"usd":0.5378334}
{"ts":1753583940000,"o":118251.9,"h":118251.9,"l":118251.9,"c":118251.9,"v":0,"usd":0}
{"ts":1753584000000,"o":118251.9,"h":118251.8,"l":118251.8,"c":118251.8,"v":500,"usd":0.00422825}
{"ts":1753584060000,"o":118251.8,"h":118251.9,"l":118251.8,"c":118251.9,"v":57400,"usd":0.4854031}
{"ts":1753584120000,"o":118251.9,"h":118251.9,"l":118251.9,"c":118251.9,"v":12800,"usd":0.1082432}
{"ts":1753584180000,"o":118251.9,"h":118283.2,"l":118258.6,"c":118265.4,"v":401500,"usd":3.39474117}
{"ts":1753584240000,"o":118265.4,"h":118267.8,"l":118250,"c":118250,"v":143300,"usd":1.21179463}
{"ts":1753584300000,"o":118250,"h":118250,"l":118250,"c":118250,"v":0,"usd":0}
{"ts":1753584360000,"o":118250,"h":118240,"l":118230,"c":118230,"v":136600,"usd":1.15534447}
{"ts":1753584420000,"o":118230,"h":118211.2,"l":118211.2,"c":118211.2,"v":2500,"usd":0.0211485}
{"ts":1753584480000,"o":118211.2,"h":118200,"l":118155.4,"c":118192.8,"v":143400,"usd":1.21364614}
{"ts":1753584540000,"o":118192.8,"h":118192.7,"l":118192.7,"c":118192.7,"v":1000,"usd":0.0084608}
{"ts":1753584600000,"o":118192.7,"h":118200,"l":118192.8,"c":118200,"v":50200,"usd":0.42473204}
{"ts":1753584660000,"o":118200,"h":118209,"l":118209,"c":118209,"v":1000,"usd":0.0084596}
{"ts":1753584720000,"o":118209,"h":118220,"l":118209,"c":118220,"v":36500,"usd":0.30877508}
{"ts":1753584780000,"o":118220,"h":118280,"l":118227.9,"c":118280,"v":41900,"usd":0.35434655}
{"ts":1753584840000,"o":118280,"h":118436.3,"l":118276.2,"c":118376.8,"v":3874200,"usd":32.73562661}
{"ts":1753584900000,"o":118376.8,"h":118376.7,"l":118350.2,"c":118360,"v":58600,"usd":0.49511654}
{"ts":1753584960000,"o":118360,"h":118380.1,"l":118353.6,"c":118353.6,"v":310400,"usd":2.62228219}
{"ts":1753585020000,"o":118353.6,"h":118384.7,"l":118353.7,"c":118384.7,"v":76700,"usd":0.64798749}
{"ts":1753585080000,"o":118384.7,"h":118384.6,"l":118343.2,"c":118343.2,"v":162300,"usd":1.37132806}
{"ts":1753585140000,"o":118343.2,"h":118343.2,"l":118343.2,"c":118343.2,"v":9900,"usd":0.083655}
{"ts":1753585200000,"o":118343.2,"h":118361.1,"l":118330,"c":118361.1,"v":360800,"usd":3.04904575}
{"ts":1753585260000,"o":118361.1,"h":118380,"l":118365.5,"c":118365.5,"v":46000,"usd":0.38860369}
{"ts":1753585320000,"o":118365.5,"h":118376.7,"l":118376.6,"c":118376.6,"v":1600,"usd":0.01351616}
{"ts":1753585380000,"o":118376.6,"h":118360.6,"l":118335.3,"c":118335.4,"v":60000,"usd":0.50702048}
{"ts":1753585440000,"o":118335.4,"h":118355.2,"l":118355.2,"c":118355.2,"v":600,"usd":0.00506946}
{"ts":1753585500000,"o":118355.2,"h":118355.2,"l":118355.2,"c":118355.2,"v":0,"usd":0}
{"ts":1753585560000,"o":118355.2,"h":118355.2,"l":118355.2,"c":118355.2,"v":50000,"usd":0.422455}
{"ts":1753585620000,"o":118355.2,"h":118355.2,"l":118160.1,"c":118172.6,"v":4004900,"usd":33.86379845}
{"ts":1753585680000,"o":118172.6,"h":118192.1,"l":118160.2,"c":118172.5,"v":90500,"usd":0.76587048}
{"ts":1753585740000,"o":118172.5,"h":118161,"l":118155.6,"c":118155.7,"v":128900,"usd":1.09089417}
{"ts":1753585800000,"o":118155.7,"h":118155.6,"l":118140,"c":118140,"v":102700,"usd":0.86921392}
{"ts":1753585860000,"o":118140,"h":118160,"l":118130,"c":118160,"v":100900,"usd":0.85411872}
{"ts":1753585920000,"o":118160,"h":118187.2,"l":118160,"c":118187.2,"v":50800,"usd":0.42992473}
{"ts":1753585980000,"o":118187.2,"h":118187.1,"l":118158.6,"c":118158.6,"v":95800,"usd":0.8106598}
{"ts":1753586040000,"o":118158.6,"h":118158.6,"l":118158.6,"c":118158.6,"v":0,"usd":0}
{"ts":1753586100000,"o":118158.6,"h":118158.6,"l":118158.6,"c":118158.6,"v":0,"usd":0}
{"ts":1753586160000,"o":118158.6,"h":118203.8,"l":118158.6,"c":118203.8,"v":76400,"usd":0.64658656}
{"ts":1753586220000,"o":118203.8,"h":118203.7,"l":118203.7,"c":118203.7,"v":400,"usd":0.003384}
{"ts":1753586280000,"o":118203.7,"h":118203.7,"l":118188,"c":118188,"v":78800,"usd":0.66668279}
{"ts":1753586340000,"o":118188,"h":118180,"l":118177.7,"c":118177.7,"v":4100,"usd":0.03469336}
{"ts":1753586400000,"o":118177.7,"h":118177.7,"l":118177.7,"c":118177.7,"v":0,"usd":0}
{"ts":1753586460000,"o":118177.7,"h":118172.1,"l":118161.4,"c":118161.4,"v":112700,"usd":0.95369054}
{"ts":1753586520000,"o":118161.4,"h":118160,"l":118140,"c":118140,"v":4200,"usd":0.03554698}
{"ts":1753586580000,"o":118140,"h":118180,"l":118129.4,"c":118180,"v":418900,"usd":3.54564327}
{"ts":1753586640000,"o":118180,"h":118223.5,"l":118187.3,"c":118223.5,"v":59600,"usd":0.50421525}
{"ts":1753586700000,"o":118223.5,"h":118223.5,"l":118214.9,"c":118214.9,"v":149800,"usd":1.26710187}
{"ts":1753586760000,"o":118214.9,"h":118217.3,"l":118200,"c":118217.3,"v":42100,"usd":0.35617404}
{"ts":1753586820000,"o":118217.3,"h":118217.3,"l":118217.3,"c":118217.3,"v":0,"usd":0}
{"ts":1753586880000,"o":118217.3,"h":118224.5,"l":118220,"c":118224.5,"v":39900,"usd":0.33750606}
{"ts":1753586940000,"o":118224.5,"h":118224.5,"l":118224.5,"c":118224.5,"v":0,"usd":0}
{"ts":1753587000000,"o":118224.5,"h":118224.5,"l":118224.5,"c":118224.5,"v":57600,"usd":0.4872096}
{"ts":1753587060000,"o":118224.5,"h":118279.9,"l":118240,"c":118257.8,"v":264500,"usd":2.23627201}
{"ts":1753587120000,"o":118257.8,"h":118257.9,"l":118257.9,"c":118257.9,"v":36900,"usd":0.31203009}
{"ts":1753587180000,"o":118257.9,"h":118275.5,"l":118267.6,"c":118267.6,"v":100000,"usd":0.8454831}
{"ts":1753587240000,"o":118267.6,"h":118267.6,"l":118267.6,"c":118267.6,"v":5600,"usd":0.04735024}
{"ts":1753587300000,"o":118267.6,"h":118279.7,"l":118267.6,"c":118279.7,"v":87000,"usd":0.73561911}
{"ts":1753587360000,"o":118279.7,"h":118284.9,"l":118279.7,"c":118284.9,"v":90200,"usd":0.7625953}
{"ts":1753587420000,"o":118284.9,"h":118289.9,"l":118270,"c":118270,"v":152300,"usd":1.28751427}
{"ts":1753587480000,"o":118270,"h":118270,"l":118270,"c":118270,"v":88300,"usd":0.74659416}
{"ts":1753587540000,"o":118270,"h":118260.1,"l":118260,"c":118260,"v":4500,"usd":0.03805155}
{"ts":1753587600000,"o":118260,"h":118326.3,"l":118260.1,"c":118320.9,"v":272000,"usd":2.29939207}
{"ts":1753587660000,"o":118320.9,"h":118327.3,"l":118306.8,"c":118306.9,"v":61400,"usd":0.51892292}
{"ts":1753587720000,"o":118306.9,"h":118306.9,"l":118306.9,"c":118306.9,"v":1000,"usd":0.0084526}
{"ts":1753587780000,"o":118306.9,"h":118306.9,"l":118300,"c":118300,"v":184200,"usd":1.55697079}
{"ts":1753587840000,"o":118300,"h":118290,"l":118283.2,"c":118283.2,"v":29000,"usd":0.2451611}
{"ts":1753587900000,"o":118283.2,"h":118283.3,"l":118283.2,"c":118283.2,"v":104100,"usd":0.88009263}
{"ts":1753587960000,"o":118283.2,"h":118280.1,"l":118220,"c":118220,"v":603600,"usd":5.10460691}
{"ts":1753588020000,"o":118220,"h":118240,"l":118220,"c":118240,"v":118700,"usd":1.00405792}
{"ts":1753588080000,"o":118240,"h":118243.7,"l":118243.4,"c":118243.7,"v":34800,"usd":0.29430708}
{"ts":1753588140000,"o":118243.7,"h":118259.9,"l":118230.9,"c":118231.5,"v":28200,"usd":0.2384954}
{"ts":1753588200000,"o":118231.5,"h":118231.5,"l":118231.5,"c":118231.5,"v":0,"usd":0}
{"ts":1753588260000,"o":118231.5,"h":118246.4,"l":118246.4,"c":118246.4,"v":1000,"usd":0.0084569}
{"ts":1753588320000,"o":118246.4,"h":118246.3,"l":118246.3,"c":118246.3,"v":1900,"usd":0.01606811}
{"ts":1753588380000,"o":118246.3,"h":118238.9,"l":118224.5,"c":118224.5,"v":91400,"usd":0.7731062}
{"ts":1753588440000,"o":118224.5,"h":118224.5,"l":118224.5,"c":118224.5,"v":0,"usd":0}
{"ts":1753588500000,"o":118224.5,"h":118224.5,"l":118224.5,"c":118224.5,"v":0,"usd":0}
{"ts":1753588560000,"o":118224.5,"h":118255.3,"l":118230.3,"c":118248,"v":54700,"usd":0.46265619}
{"ts":1753588620000,"o":118248,"h":118248.1,"l":118248,"c":118248.1,"v":900,"usd":0.00761112}
{"ts":1753588680000,"o":118248.1,"h":118248,"l":118236.7,"c":118236.7,"v":62000,"usd":0.52432168}
{"ts":1753588740000,"o":118236.7,"h":118236.7,"l":118224.4,"c":118224.4,"v":98900,"usd":0.83645673}
{"ts":1753588800000,"o":118224.4,"h":118236.9,"l":118224.4,"c":118229.5,"v":112000,"usd":0.94733816}
{"ts":1753588860000,"o":118229.5,"h":118259.9,"l":118229.6,"c":118259.9,"v":24800,"usd":0.20974807}
{"ts":1753588920000,"o":118259.9,"h":118259.9,"l":118259.9,"c":118259.9,"v":0,"usd":0}
{"ts":1753588980000,"o":118259.9,"h":118286.4,"l":118260,"c":118272.5,"v":64700,"usd":0.54709402}
{"ts":1753589040000,"o":118272.5,"h":118272.5,"l":118272.5,"c":118272.5,"v":300,"usd":0.00253653}
{"ts":1753589100000,"o":118272.5,"h":118272.6,"l":118272.5,"c":118272.5,"v":200,"usd":0.00169101}
{"ts":1753589160000,"o":118272.5,"h":118300,"l":118272.6,"c":118299.9,"v":66600,"usd":0.56309408}
{"ts":1753589220000,"o":118299.9,"h":118312,"l":118300,"c":118312,"v":49500,"usd":0.41841945}
{"ts":1753589280000,"o":118312,"h":118319.9,"l":118304.9,"c":118304.9,"v":239400,"usd":2.02339578}
{"ts":1753589340000,"o":118304.9,"h":118291.9,"l":118280,"c":118280,"v":73600,"usd":0.62219283}
{"ts":1753589400000,"o":118280,"h":118271.2,"l":118242.2,"c":118242.2,"v":74000,"usd":0.62577961}
{"ts":1753589460000,"o":118242.2,"h":118240,"l":118240,"c":118240,"v":52000,"usd":0.4397848}
{"ts":1753589520000,"o":118240,"h":118230,"l":118220,"c":118220,"v":104100,"usd":0.88050949}
{"ts":1753589580000,"o":118220,"h":118216.4,"l":118210,"c":118210,"v":400,"usd":0.00338372}
{"ts":1753589640000,"o":118210,"h":118240.1,"l":118200,"c":118240.1,"v":229100,"usd":1.93795623}
{"ts":1753589700000,"o":118240.1,"h":118244.6,"l":118244.6,"c":118244.6,"v":100,"usd":0.0008457}
{"ts":1753589760000,"o":118244.6,"h":118266.6,"l":118244.7,"c":118266.6,"v":36500,"usd":0.30867934}
{"ts":1753589820000,"o":118266.6,"h":118266.6,"l":118266.6,"c":118266.6,"v":0,"usd":0}
{"ts":1753589880000,"o":118266.6,"h":118291.8,"l":118268.3,"c":118278,"v":158900,"usd":1.34345041}
{"ts":1753589940000,"o":118278,"h":118278,"l":118260,"c":118260,"v":104800,"usd":0.88609636}
{"ts":1753590000000,"o":118260,"h":118260,"l":118254.4,"c":118260,"v":36600,"usd":0.3095005}
{"ts":1753590060000,"o":118260,"h":118282.3,"l":118282.3,"c":118282.3,"v":49700,"usd":0.42018368}
{"ts":1753590120000,"o":118282.3,"h":118282.3,"l":118282.2,"c":118282.2,"v":110900,"usd":0.93759296}
{"ts":1753590180000,"o":118282.2,"h":118265.3,"l":118265.3,"c":118265.3,"v":10300,"usd":0.08709268}
{"ts":1753590240000,"o":118265.3,"h":118267.4,"l":118265.3,"c":118267.4,"v":85000,"usd":0.7187259}
{"ts":1753590300000,"o":118267.4,"h":118338.8,"l":118300,"c":118338.8,"v":19800,"usd":0.16736846}
{"ts":1753590360000,"o":118338.8,"h":118338.8,"l":118315.2,"c":118315.2,"v":73700,"usd":0.62282453}
{"ts":1753590420000,"o":118315.2,"h":118315.2,"l":118300.1,"c":118300.1,"v":70800,"usd":0.59844142}
{"ts":1753590480000,"o":118300.1,"h":118300.1,"l":118300.1,"c":118300.1,"v":0,"usd":0}
{"ts":1753590540000,"o":118300.1,"h":118316.7,"l":118316.6,"c":118316.6,"v":1100,"usd":0.00929709}
{"ts":1753590600000,"o":118316.6,"h":118331.6,"l":118316.6,"c":118331.6,"v":54200,"usd":0.45809276}
{"ts":1753590660000,"o":118331.6,"h":118331.7,"l":118312.8,"c":118312.8,"v":176700,"usd":1.49332051}
{"ts":1753590720000,"o":118312.8,"h":118308,"l":118308,"c":118308,"v":100,"usd":0.00084525}
{"ts":1753590780000,"o":118308,"h":118308.1,"l":118308,"c":118308.1,"v":53300,"usd":0.45051825}
{"ts":1753590840000,"o":118308.1,"h":118317.7,"l":118308.1,"c":118317.7,"v":162800,"usd":1.37606462}
{"ts":1753590900000,"o":118317.7,"h":118317.6,"l":118317.6,"c":118317.6,"v":100,"usd":0.00084518}
{"ts":1753590960000,"o":118317.6,"h":118317.7,"l":118317.6,"c":118317.7,"v":13500,"usd":0.1140993}
{"ts":1753591020000,"o":118317.7,"h":118326.7,"l":118317.7,"c":118326.7,"v":182600,"usd":1.54324902}
{"ts":1753591080000,"o":118326.7,"h":118327.3,"l":118327.3,"c":118327.3,"v":10000,"usd":0.084511}
{"ts":1753591140000,"o":118327.3,"h":118327.2,"l":118290,"c":118290,"v":85200,"usd":0.72007506}
{"ts":1753591200000,"o":118290,"h":118290,"l":118282.3,"c":118290,"v":139100,"usd":1.1759931}
{"ts":1753591260000,"o":118290,"h":118290,"l":118290,"c":118290,"v":0,"usd":0}
{"ts":1753591320000,"o":118290,"h":118300,"l":118300,"c":118300,"v":2000,"usd":0.0169062}
{"ts":1753591380000,"o":118300,"h":118299.9,"l":118276.4,"c":118299.9,"v":59600,"usd":0.50388797}
{"ts":1753591440000,"o":118299.9,"h":118299.9,"l":118261.6,"c":118261.7,"v":5800,"usd":0.04903562}
{"ts":1753591500000,"o":118261.7,"h":118284.1,"l":118261.7,"c":118284.1,"v":31900,"usd":0.26973794}
{"ts":1753591560000,"o":118284.1,"h":118284.1,"l":118284.1,"c":118284.1,"v":1200,"usd":0.01014504}
{"ts":1753591620000,"o":118284.1,"h":118284.1,"l":118284.1,"c":118284.1,"v":0,"usd":0}
{"ts":1753591680000,"o":118284.1,"h":118260,"l":118251.4,"c":118251.4,"v":1300,"usd":0.01099344}
{"ts":1753591740000,"o":118251.4,"h":118252,"l":118233.6,"c":118233.6,"v":55400,"usd":0.46852538}
{"ts":1753591800000,"o":118233.6,"h":118233.6,"l":118233.6,"c":118233.6,"v":0,"usd":0}
{"ts":1753591860000,"o":118233.6,"h":118230.1,"l":118230.1,"c":118230.1,"v":700,"usd":0.00592067}
{"ts":1753591920000,"o":118230.1,"h":118230.1,"l":118230.1,"c":118230.1,"v":0,"usd":0}
{"ts":1753591980000,"o":118230.1,"h":118270.8,"l":118230.1,"c":118270.8,"v":253600,"usd":2.14474032}
{"ts":1753592040000,"o":118270.8,"h":118259.9,"l":118247.3,"c":118259.9,"v":87000,"usd":0.73570073}
{"ts":1753592100000,"o":118259.9,"h":118282.6,"l":118260,"c":118269.6,"v":576600,"usd":4.8755578}
{"ts":1753592160000,"o":118269.6,"h":118283.5,"l":118269.6,"c":118283.5,"v":17500,"usd":0.14796595}
{"ts":1753592220000,"o":118283.5,"h":118269.5,"l":118269.5,"c":118269.5,"v":12100,"usd":0.10230913}
{"ts":1753592280000,"o":118269.5,"h":118260,"l":118259.9,"c":118259.9,"v":700,"usd":0.00591918}
{"ts":1753592340000,"o":118259.9,"h":118250,"l":118244.2,"c":118245.9,"v":75600,"usd":0.63935622}
{"ts":1753592400000,"o":118245.9,"h":118267.8,"l":118245.9,"c":118267.8,"v":145700,"usd":1.2321841}
{"ts":1753592460000,"o":118267.8,"h":118279,"l":118279,"c":118279,"v":8700,"usd":0.07355502}
{"ts":1753592520000,"o":118279,"h":118299.9,"l":118280,"c":118299.9,"v":37800,"usd":0.3195745}
{"ts":1753592580000,"o":118299.9,"h":118274.9,"l":118274.8,"c":118274.8,"v":92300,"usd":0.78038727}
{"ts":1753592640000,"o":118274.8,"h":118274.8,"l":118274.8,"c":118274.8,"v":0,"usd":0}
{"ts":1753592700000,"o":118274.8,"h":118260.8,"l":118260.7,"c":118260.7,"v":2100,"usd":0.01775739}
{"ts":1753592760000,"o":118260.7,"h":118260.7,"l":118255,"c":118260.7,"v":164900,"usd":1.39438426}
{"ts":1753592820000,"o":118260.7,"h":118260.7,"l":118260.7,"c":118260.7,"v":0,"usd":0}
{"ts":1753592880000,"o":118260.7,"h":118260.7,"l":118251.5,"c":118251.5,"v":27500,"usd":0.23254425}
{"ts":1753592940000,"o":118251.5,"h":118250.1,"l":118230,"c":118230,"v":21900,"usd":0.18520812}
{"ts":1753593000000,"o":118230,"h":118226.4,"l":118226.4,"c":118226.4,"v":4300,"usd":0.03637069}
{"ts":1753593060000,"o":118226.4,"h":118239.9,"l":118213.3,"c":118239.9,"v":134300,"usd":1.13608161}
{"ts":1753593120000,"o":118239.9,"h":118240,"l":118240,"c":118240,"v":20900,"usd":0.17675966}
{"ts":1753593180000,"o":118240,"h":118279.9,"l":118259.9,"c":118279.9,"v":110700,"usd":0.936058}
{"ts":1753593240000,"o":118279.9,"h":118261.9,"l":118261.9,"c":118261.9,"v":200,"usd":0.00169116}
{"ts":1753593300000,"o":118261.9,"h":118261.9,"l":118261.9,"c":118261.9,"v":22000,"usd":0.1860276}
{"ts":1753593360000,"o":118261.9,"h":118250.7,"l":118250.7,"c":118250.7,"v":22600,"usd":0.19111916}
{"ts":1753593420000,"o":118250.7,"h":118240.2,"l":118230.1,"c":118240.2,"v":68400,"usd":0.57853207}
{"ts":1753593480000,"o":118240.2,"h":118263.7,"l":118249.7,"c":118263.7,"v":12800,"usd":0.1082451}
{"ts":1753593540000,"o":118263.7,"h":118273.2,"l":118267.3,"c":118267.3,"v":41100,"usd":0.34750149}
{"ts":1753593600000,"o":118267.3,"h":118265.4,"l":118259.9,"c":118265.4,"v":60900,"usd":0.51496421}
{"ts":1753593660000,"o":118265.4,"h":118279.9,"l":118254.6,"c":118254.6,"v":78500,"usd":0.66378949}
{"ts":1753593720000,"o":118254.6,"h":118254.6,"l":118254.6,"c":118254.6,"v":0,"usd":0}
{"ts":1753593780000,"o":118254.6,"h":118248.6,"l":118240,"c":118240,"v":19900,"usd":0.16829044}
{"ts":1753593840000,"o":118240,"h":118249.1,"l":118230.1,"c":118249.1,"v":153900,"usd":1.30166267}
{"ts":1753593900000,"o":118249.1,"h":118299.9,"l":118258.2,"c":118282.8,"v":257000,"usd":2.17257075}
{"ts":1753593960000,"o":118282.8,"h":118300,"l":118267.6,"c":118300,"v":1900,"usd":0.01606204}
{"ts":1753594020000,"o":118300,"h":118301.9,"l":118299.7,"c":118299.7,"v":11600,"usd":0.09805374}
{"ts":1753594080000,"o":118299.7,"h":118349.9,"l":118299.3,"c":118340.7,"v":155400,"usd":1.31332397}
{"ts":1753594140000,"o":118340.7,"h":118339.1,"l":118316.9,"c":118316.9,"v":63300,"usd":0.53490443}
{"ts":1753594200000,"o":118316.9,"h":118316.9,"l":118316.9,"c":118316.9,"v":2000,"usd":0.0169038}
{"ts":1753594260000,"o":118316.9,"h":118339.9,"l":118310.2,"c":118310.2,"v":147800,"usd":1.24906678}
{"ts":1753594320000,"o":118310.2,"h":118310,"l":118293.4,"c":118307.9,"v":121300,"usd":1.02535745}
{"ts":1753594380000,"o":118307.9,"h":118307.9,"l":118307.9,"c":118307.9,"v":0,"usd":0}
{"ts":1753594440000,"o":118307.9,"h":118339.1,"l":118296.8,"c":118300.4,"v":185000,"usd":1.56361977}
{"ts":1753594500000,"o":118300.4,"h":118300.4,"l":118300.3,"c":118300.3,"v":1100,"usd":0.00929841}
{"ts":1753594560000,"o":118300.3,"h":118321.3,"l":118290.1,"c":118318,"v":67000,"usd":0.56637728}
{"ts":1753594620000,"o":118318,"h":118309,"l":118309,"c":118309,"v":200,"usd":0.00169048}
{"ts":1753594680000,"o":118309,"h":118315.6,"l":118311.5,"c":118315.6,"v":21700,"usd":0.18341476}
{"ts":1753594740000,"o":118315.6,"h":118316.7,"l":118316.7,"c":118316.7,"v":600,"usd":0.00507114}
{"ts":1753594800000,"o":118316.7,"h":118359.9,"l":118316.7,"c":118359.9,"v":211500,"usd":1.78729449}
{"ts":1753594860000,"o":118359.9,"h":118359.9,"l":118337.1,"c":118338,"v":29100,"usd":0.24586598}
{"ts":1753594920000,"o":118338,"h":118353,"l":118320,"c":118320,"v":51900,"usd":0.438602}
{"ts":1753594980000,"o":118320,"h":118341.5,"l":118312.6,"c":118341.5,"v":38100,"usd":0.32202762}
{"ts":1753595040000,"o":118341.5,"h":118347.3,"l":118336.3,"c":118336.3,"v":75500,"usd":0.6379773}
{"ts":1753595100000,"o":118336.3,"h":118354.9,"l":118336.1,"c":118336.1,"v":66600,"usd":0.56276115}
{"ts":1753595160000,"o":118336.1,"h":118336.1,"l":118336.1,"c":118336.1,"v":4700,"usd":0.03971735}
{"ts":1753595220000,"o":118336.1,"h":118324.1,"l":118309.6,"c":118309.6,"v":7900,"usd":0.06677146}
{"ts":1753595280000,"o":118309.6,"h":118310,"l":118290.1,"c":118291.7,"v":30700,"usd":0.25951538}
{"ts":1753595340000,"o":118291.7,"h":118307.3,"l":118290,"c":118290,"v":300,"usd":0.00253602}
{"ts":1753595400000,"o":118290,"h":118281.7,"l":118270,"c":118270,"v":14700,"usd":0.12428604}
{"ts":1753595460000,"o":118270,"h":118260,"l":118250.8,"c":118251.9,"v":33700,"usd":0.28498716}
{"ts":1753595520000,"o":118251.9,"h":118280,"l":118269.5,"c":118280,"v":11300,"usd":0.09554385}
{"ts":1753595580000,"o":118280,"h":118280,"l":118280,"c":118280,"v":6600,"usd":0.0557997}
{"ts":1753595640000,"o":118280,"h":118280,"l":118280,"c":118280,"v":0,"usd":0}
{"ts":1753595700000,"o":118280,"h":118303.2,"l":118275.5,"c":118300.4,"v":29400,"usd":0.24854857}
{"ts":1753595760000,"o":118300.4,"h":118303.1,"l":118302.5,"c":118302.5,"v":8000,"usd":0.0676232}
{"ts":1753595820000,"o":118302.5,"h":118302.6,"l":118302.5,"c":118302.6,"v":12700,"usd":0.10735183}
{"ts":1753595880000,"o":118302.6,"h":118339.9,"l":118319.9,"c":118339.9,"v":49800,"usd":0.42089336}
{"ts":1753595940000,"o":118339.9,"h":118339.9,"l":118339.9,"c":118339.9,"v":500,"usd":0.0042251}
{"ts":1753596000000,"o":118339.9,"h":118340.4,"l":118340,"c":118340.4,"v":36000,"usd":0.3042072}
{"ts":1753596060000,"o":118340.4,"h":118340.4,"l":118340.4,"c":118340.4,"v":0,"usd":0}
{"ts":1753596120000,"o":118340.4,"h":118359.9,"l":118353.5,"c":118359.9,"v":57300,"usd":0.48412844}
{"ts":1753596180000,"o":118359.9,"h":118359.9,"l":118354.3,"c":118354.3,"v":272800,"usd":2.30487251}
{"ts":1753596240000,"o":118354.3,"h":118381,"l":118340,"c":118381,"v":43000,"usd":0.36332938}
{"ts":1753596300000,"o":118381,"h":118383.1,"l":118383,"c":118383,"v":900,"usd":0.00760248}
{"ts":1753596360000,"o":118383,"h":118383,"l":118347.3,"c":118347.3,"v":180300,"usd":1.52329714}
{"ts":1753596420000,"o":118347.3,"h":118359.4,"l":118347.4,"c":118349.6,"v":51700,"usd":0.43684471}
{"ts":1753596480000,"o":118349.6,"h":118346.4,"l":118322.8,"c":118322.8,"v":1700,"usd":0.01436581}
{"ts":1753596540000,"o":118322.8,"h":118320.9,"l":118306.3,"c":118306.3,"v":132300,"usd":1.11818657}
{"ts":1753596600000,"o":118306.3,"h":118302.6,"l":118286.7,"c":118286.7,"v":141400,"usd":1.19526093}
{"ts":1753596660000,"o":118286.7,"h":118280,"l":118270,"c":118270,"v":33900,"usd":0.28662231}
{"ts":1753596720000,"o":118270,"h":118280,"l":118264.2,"c":118268.7,"v":225600,"usd":1.90750865}
{"ts":1753596780000,"o":118268.7,"h":118280.1,"l":118280.1,"c":118280.1,"v":7000,"usd":0.0591815}
{"ts":1753596840000,"o":118280.1,"h":118320,"l":118300,"c":118320,"v":33300,"usd":0.28145312}
{"ts":1753596900000,"o":118320,"h":118327.4,"l":118327.4,"c":118327.4,"v":11600,"usd":0.09803276}
{"ts":1753596960000,"o":118327.4,"h":118346.9,"l":118340,"c":118346.9,"v":6800,"usd":0.05745849}
{"ts":1753597020000,"o":118346.9,"h":118360,"l":118347,"c":118360,"v":20000,"usd":0.16899355}
{"ts":1753597080000,"o":118360,"h":118360,"l":118360,"c":118360,"v":0,"usd":0}
{"ts":1753597140000,"o":118360,"h":118360,"l":118360,"c":118360,"v":0,"usd":0}
{"ts":1753597200000,"o":118360,"h":118363.6,"l":118363.6,"c":118363.6,"v":20100,"usd":0.16981485}
{"ts":1753597260000,"o":118363.6,"h":118363.6,"l":118363.6,"c":118363.6,"v":0,"usd":0}
{"ts":1753597320000,"o":118363.6,"h":118380,"l":118380,"c":118380,"v":1600,"usd":0.01351584}
{"ts":1753597380000,"o":118380,"h":118380,"l":118380,"c":118380,"v":10700,"usd":0.09038718}
{"ts":1753597440000,"o":118380,"h":118380,"l":118380,"c":118380,"v":0,"usd":0}
{"ts":1753597500000,"o":118380,"h":118383.3,"l":118380,"c":118383.3,"v":84600,"usd":0.71465001}
{"ts":1753597560000,"o":118383.3,"h":118383.2,"l":118342.9,"c":118370.1,"v":270500,"usd":2.28503854}
{"ts":1753597620000,"o":118370.1,"h":118370.1,"l":118370.1,"c":118370.1,"v":0,"usd":0}
{"ts":1753597680000,"o":118370.1,"h":118372.7,"l":118356.1,"c":118356.1,"v":97200,"usd":0.8211528}
{"ts":1753597740000,"o":118356.1,"h":118349.5,"l":118342.1,"c":118342.1,"v":2100,"usd":0.01774446}
{"ts":1753597800000,"o":118342.1,"h":118343.3,"l":118342.1,"c":118343.3,"v":50000,"usd":0.42250342}
{"ts":1753597860000,"o":118343.3,"h":118346.3,"l":118346.3,"c":118346.3,"v":50000,"usd":0.42249}
{"ts":1753597920000,"o":118346.3,"h":118346.3,"l":118346.3,"c":118346.3,"v":14300,"usd":0.12083214}
{"ts":1753597980000,"o":118346.3,"h":118346.3,"l":118346.3,"c":118346.3,"v":0,"usd":0}
{"ts":1753598040000,"o":118346.3,"h":118365.6,"l":118365.6,"c":118365.6,"v":2600,"usd":0.02196584}
{"ts":1753598100000,"o":118365.6,"h":118367.3,"l":118348,"c":118367.3,"v":208300,"usd":1.7599776}
{"ts":1753598160000,"o":118367.3,"h":118367.3,"l":118363,"c":118363.1,"v":153000,"usd":1.2926256}
{"ts":1753598220000,"o":118363.1,"h":118368.7,"l":118363.1,"c":118368.7,"v":10900,"usd":0.09208886}
{"ts":1753598280000,"o":118368.7,"h":118380,"l":118379.9,"c":118380,"v":31000,"usd":0.2618694}
{"ts":1753598340000,"o":118380,"h":118380,"l":118380,"c":118380,"v":0,"usd":0}
{"ts":1753598400000,"o":118380,"h":118384.7,"l":118380,"c":118384.7,"v":49100,"usd":0.41475438}
{"ts":1753598460000,"o":118384.7,"h":118384.7,"l":118384.7,"c":118384.7,"v":6100,"usd":0.0515267}
{"ts":1753598520000,"o":118384.7,"h":118436.1,"l":118386,"c":118410.5,"v":338200,"usd":2.85597475}
{"ts":1753598580000,"o":118410.5,"h":118434.1,"l":118410.5,"c":118423.4,"v":237700,"usd":2.00708607}
{"ts":1753598640000,"o":118423.4,"h":118423.4,"l":118423.4,"c":118423.4,"v":22800,"usd":0.19253004}
{"ts":1753598700000,"o":118423.4,"h":118423.4,"l":118423.4,"c":118423.4,"v":0,"usd":0}
{"ts":1753598760000,"o":118423.4,"h":118450,"l":118423.5,"c":118450,"v":409400,"usd":3.45670484}
{"ts":1753598820000,"o":118450,"h":118486,"l":118450,"c":118486,"v":488000,"usd":4.11907797}
{"ts":1753598880000,"o":118486,"h":118547.5,"l":118400.1,"c":118400.2,"v":915700,"usd":7.72787534}
{"ts":1753598940000,"o":118400.2,"h":118409.9,"l":118400.1,"c":118409.8,"v":8500,"usd":0.07178943}
{"ts":1753599000000,"o":118409.8,"h":118409.8,"l":118360,"c":118360,"v":103800,"usd":0.87671011}
{"ts":1753599060000,"o":118360,"h":118364.1,"l":118350.1,"c":118364.1,"v":170900,"usd":1.44393825}
{"ts":1753599120000,"o":118364.1,"h":118376.9,"l":118350.1,"c":118350.1,"v":64500,"usd":0.54489163}
{"ts":1753599180000,"o":118350.1,"h":118350.1,"l":118320,"c":118320,"v":103700,"usd":0.8763514}
{"ts":1753599240000,"o":118320,"h":118340,"l":118319,"c":118340,"v":200400,"usd":1.69368034}
{"ts":1753599300000,"o":118340,"h":118345.5,"l":118345.5,"c":118345.5,"v":100,"usd":0.00084498}
{"ts":1753599360000,"o":118345.5,"h":118380,"l":118359.2,"c":118380,"v":5500,"usd":0.04646573}
{"ts":1753599420000,"o":118380,"h":118379.9,"l":118356.3,"c":118356.3,"v":8000,"usd":0.06758515}
{"ts":1753599480000,"o":118356.3,"h":118349.1,"l":118340.1,"c":118349.1,"v":49900,"usd":0.42164893}
{"ts":1753599540000,"o":118349.1,"h":118355.6,"l":118340.1,"c":118345.5,"v":25700,"usd":0.2171597}
{"ts":1753599600000,"o":118345.5,"h":118345.5,"l":118345.4,"c":118345.4,"v":600,"usd":0.00506988}
{"ts":1753599660000,"o":118345.4,"h":118345.4,"l":118345.4,"c":118345.4,"v":0,"usd":0}
{"ts":1753599720000,"o":118345.4,"h":118345.4,"l":118313.4,"c":118313.4,"v":77200,"usd":0.65233841}
{"ts":1753599780000,"o":118313.4,"h":118310.2,"l":118300,"c":118303,"v":108800,"usd":0.91966675}
{"ts":1753599840000,"o":118303,"h":118300,"l":118300,"c":118300,"v":79900,"usd":0.67540269}
{"ts":1753599900000,"o":118300,"h":118319.9,"l":118290.1,"c":118290.1,"v":322200,"usd":2.72336297}
{"ts":1753599960000,"o":118290.1,"h":118290,"l":118290,"c":118290,"v":1000,"usd":0.0084538}
{"ts":1753600020000,"o":118290,"h":118298.8,"l":118290.1,"c":118298.5,"v":124400,"usd":1.05163538}
{"ts":1753600080000,"o":118298.5,"h":118280,"l":118270,"c":118270,"v":5200,"usd":0.04396606}
{"ts":1753600140000,"o":118270,"h":118270,"l":118270,"c":118270,"v":13700,"usd":0.11583624}
{"ts":1753600200000,"o":118270,"h":118270,"l":118270,"c":118270,"v":0,"usd":0}
{"ts":1753600260000,"o":118270,"h":118292.7,"l":118265.1,"c":118288.6,"v":43900,"usd":0.37119563}
{"ts":1753600320000,"o":118288.6,"h":118288.6,"l":118288.6,"c":118288.6,"v":0,"usd":0}
{"ts":1753600380000,"o":118288.6,"h":118288.6,"l":118288.6,"c":118288.6,"v":0,"usd":0}
{"ts":1753600440000,"o":118288.6,"h":118288.6,"l":118288.6,"c":118288.6,"v":0,"usd":0}
{"ts":1753600500000,"o":118288.6,"h":118288.5,"l":118191.6,"c":118191.6,"v":810700,"usd":6.85658359}
{"ts":1753600560000,"o":118191.6,"h":118230,"l":118191.7,"c":118230,"v":202000,"usd":1.70887987}
{"ts":1753600620000,"o":118230,"h":118231.8,"l":118231.8,"c":118231.8,"v":21600,"usd":0.1826928}
{"ts":1753600680000,"o":118231.8,"h":118231.8,"l":118231.8,"c":118231.8,"v":52400,"usd":0.4431992}
{"ts":1753600740000,"o":118231.8,"h":118255.3,"l":118255.2,"c":118255.2,"v":28800,"usd":0.24354144}
{"ts":1753600800000,"o":118255.2,"h":118255.2,"l":118255.2,"c":118255.2,"v":0,"usd":0}
{"ts":1753600860000,"o":118255.2,"h":118278.3,"l":118255.2,"c":118278.3,"v":13400,"usd":0.11331408}
{"ts":1753600920000,"o":118278.3,"h":118278.3,"l":118278.3,"c":118278.3,"v":100,"usd":0.00084546}
{"ts":1753600980000,"o":118278.3,"h":118278.3,"l":118278.3,"c":118278.3,"v":0,"usd":0}
{"ts":1753601040000,"o":118278.3,"h":118278.2,"l":118278.2,"c":118278.2,"v":90800,"usd":0.76767768}
{"ts":1753601100000,"o":118278.2,"h":118254.6,"l":118250,"c":118250,"v":37000,"usd":0.31289254}
{"ts":1753601160000,"o":118250,"h":118240,"l":118230.9,"c":118230.9,"v":3400,"usd":0.02875594}
{"ts":1753601220000,"o":118230.9,"h":118230.9,"l":118230.9,"c":118230.9,"v":0,"usd":0}
{"ts":1753601280000,"o":118230.9,"h":118230,"l":118229.3,"c":118229.3,"v":5000,"usd":0.0422905}
{"ts":1753601340000,"o":118229.3,"h":118229.3,"l":118210.1,"c":118210.1,"v":13900,"usd":0.11756829}
{"ts":1753601400000,"o":118210.1,"h":118210.1,"l":118210.1,"c":118210.1,"v":0,"usd":0}
{"ts":1753601460000,"o":118210.1,"h":118210,"l":118182.5,"c":118182.5,"v":230800,"usd":1.95258054}
{"ts":1753601520000,"o":118182.5,"h":118194.4,"l":118182.5,"c":118194.4,"v":172500,"usd":1.45960847}
{"ts":1753601580000,"o":118194.4,"h":118220,"l":118194.4,"c":118220,"v":149500,"usd":1.2647945}
{"ts":1753601640000,"o":118220,"h":118242.9,"l":118224.2,"c":118242.9,"v":91900,"usd":0.77732324}
{"ts":1753601700000,"o":118242.9,"h":118242.9,"l":118242.9,"c":118242.9,"v":12800,"usd":0.10825216}
{"ts":1753601760000,"o":118242.9,"h":118273.9,"l":118248.8,"c":118248.8,"v":144300,"usd":1.22015456}
{"ts":1753601820000,"o":118248.8,"h":118247.1,"l":118247.1,"c":118247.1,"v":20000,"usd":0.169138}
{"ts":1753601880000,"o":118247.1,"h":118247.1,"l":118236.2,"c":118236.2,"v":56500,"usd":0.47781688}
{"ts":1753601940000,"o":118236.2,"h":118236.2,"l":118236.2,"c":118236.2,"v":0,"usd":0}
{"ts":1753602000000,"o":118236.2,"h":118230.1,"l":118230.1,"c":118230.1,"v":10000,"usd":0.084581}
{"ts":1753602060000,"o":118230.1,"h":118264.7,"l":118230,"c":118230,"v":329500,"usd":2.78640147}
{"ts":1753602120000,"o":118230,"h":118230,"l":118230,"c":118230,"v":700,"usd":0.00592067}
{"ts":1753602180000,"o":118230,"h":118230.1,"l":118230.1,"c":118230.1,"v":100100,"usd":0.84665581}
{"ts":1753602240000,"o":118230.1,"h":118230.1,"l":118230.1,"c":118230.1,"v":0,"usd":0}
{"ts":1753602300000,"o":118230.1,"h":118253,"l":118253,"c":118253,"v":400,"usd":0.00338256}
{"ts":1753602360000,"o":118253,"h":118253,"l":118253,"c":118253,"v":0,"usd":0}
{"ts":1753602420000,"o":118253,"h":118253,"l":118229.5,"c":118229.5,"v":25000,"usd":0.21142862}
{"ts":1753602480000,"o":118229.5,"h":118229.4,"l":118229.4,"c":118229.4,"v":200,"usd":0.00169162}
{"ts":1753602540000,"o":118229.4,"h":118229.4,"l":118229.4,"c":118229.4,"v":0,"usd":0}
{"ts":1753602600000,"o":118229.4,"h":118220,"l":118220,"c":118220,"v":3900,"usd":0.03298932}
{"ts":1753602660000,"o":118220,"h":118214.1,"l":118214.1,"c":118214.1,"v":92700,"usd":0.78416784}
{"ts":1753602720000,"o":118214.1,"h":118224.8,"l":118176.5,"c":118176.5,"v":350900,"usd":2.96849221}
{"ts":1753602780000,"o":118176.5,"h":118176.5,"l":118176.5,"c":118176.5,"v":0,"usd":0}
{"ts":1753602840000,"o":118176.5,"h":118177.6,"l":118177.6,"c":118177.6,"v":4100,"usd":0.03469338}
{"ts":1753602900000,"o":118177.6,"h":118177.5,"l":118150.1,"c":118150.1,"v":140400,"usd":1.18822296}
{"ts":1753602960000,"o":118150.1,"h":118162.2,"l":118150.1,"c":118162.1,"v":100800,"usd":0.8531433}
{"ts":1753603020000,"o":118162.1,"h":118164.4,"l":118162.2,"c":118164.4,"v":8800,"usd":0.07447347}
{"ts":1753603080000,"o":118164.4,"h":118200,"l":118172.8,"c":118200,"v":139200,"usd":1.17788173}
{"ts":1753603140000,"o":118200,"h":118200,"l":118200,"c":118200,"v":0,"usd":0}
{"ts":1753603200000,"o":118200,"h":118199.9,"l":118199.9,"c":118199.9,"v":800,"usd":0.00676816}
{"ts":1753603260000,"o":118199.9,"h":118222,"l":118200,"c":118222,"v":8600,"usd":0.07275718}
{"ts":1753603320000,"o":118222,"h":118229.6,"l":118223.5,"c":118223.5,"v":58800,"usd":0.49735441}
{"ts":1753603380000,"o":118223.5,"h":118223.5,"l":118223.5,"c":118223.5,"v":0,"usd":0}
{"ts":1753603440000,"o":118223.5,"h":118207.6,"l":118207.6,"c":118207.6,"v":900,"usd":0.00761373}
{"ts":1753603500000,"o":118207.6,"h":118207.5,"l":118194.3,"c":118194.3,"v":45600,"usd":0.38576366}
{"ts":1753603560000,"o":118194.3,"h":118194.3,"l":118176.4,"c":118176.4,"v":1100,"usd":0.00930761}
{"ts":1753603620000,"o":118176.4,"h":118170,"l":118170,"c":118170,"v":1700,"usd":0.01438608}
{"ts":1753603680000,"o":118170,"h":118160,"l":118150.3,"c":118150.3,"v":138700,"usd":1.173925}
{"ts":1753603740000,"o":118150.3,"h":118169.3,"l":118105.1,"c":118169.3,"v":358200,"usd":3.03244299}
{"ts":1753603800000,"o":118169.3,"h":118197.4,"l":118169.9,"c":118197.4,"v":24000,"usd":0.20305355}
{"ts":1753603860000,"o":118197.4,"h":118216.5,"l":118197.4,"c":118216.5,"v":2900,"usd":0.02453326}
{"ts":1753603920000,"o":118216.5,"h":118220,"l":118220,"c":118220,"v":5000,"usd":0.042294}
{"ts":1753603980000,"o":118220,"h":118227.8,"l":118227.8,"c":118227.8,"v":1300,"usd":0.01099566}
{"ts":1753604040000,"o":118227.8,"h":118227.8,"l":118227.8,"c":118227.8,"v":0,"usd":0}
{"ts":1753604100000,"o":118227.8,"h":118227.8,"l":118183.8,"c":118183.8,"v":34000,"usd":0.28758155}
{"ts":1753604160000,"o":118183.8,"h":118196.3,"l":118170.1,"c":118170.1,"v":15900,"usd":0.13453195}
{"ts":1753604220000,"o":118170.1,"h":118170,"l":118170,"c":118170,"v":7900,"usd":0.06685296}
{"ts":1753604280000,"o":118170,"h":118160,"l":118150,"c":118150,"v":21000,"usd":0.17772545}
{"ts":1753604340000,"o":118150,"h":118140,"l":118140,"c":118140,"v":1400,"usd":0.0118503}
{"ts":1753604400000,"o":118140,"h":118140,"l":118140,"c":118140,"v":0,"usd":0}
{"ts":1753604460000,"o":118140,"h":118163.6,"l":118140.1,"c":118154.3,"v":20200,"usd":0.17096041}
{"ts":1753604520000,"o":118154.3,"h":118146,"l":118110.5,"c":118146,"v":363700,"usd":3.07907961}
{"ts":1753604580000,"o":118146,"h":118146,"l":118145.9,"c":118145.9,"v":4200,"usd":0.03554922}
{"ts":1753604640000,"o":118145.9,"h":118145.9,"l":118120,"c":118120,"v":27700,"usd":0.23448495}
{"ts":1753604700000,"o":118120,"h":118120,"l":118120,"c":118120,"v":0,"usd":0}
{"ts":1753604760000,"o":118120,"h":118110.2,"l":118073.6,"c":118082.5,"v":158000,"usd":1.33797322}
{"ts":1753604820000,"o":118082.5,"h":118092,"l":118082.5,"c":118082.9,"v":234200,"usd":1.98331655}
{"ts":1753604880000,"o":118082.9,"h":118108.4,"l":118092,"c":118106.2,"v":205000,"usd":1.73586194}
{"ts":1753604940000,"o":118106.2,"h":118106.1,"l":118106.1,"c":118106.1,"v":200,"usd":0.0016934}
{"ts":1753605000000,"o":118106.1,"h":118106.1,"l":118087.6,"c":118096.2,"v":202300,"usd":1.71298112}
{"ts":1753605060000,"o":118096.2,"h":118096.2,"l":118096.2,"c":118096.2,"v":0,"usd":0}
{"ts":1753605120000,"o":118096.2,"h":118096.2,"l":118096.2,"c":118096.2,"v":0,"usd":0}
{"ts":1753605180000,"o":118096.2,"h":118096.3,"l":118096.3,"c":118096.3,"v":4000,"usd":0.0338708}
{"ts":1753605240000,"o":118096.3,"h":118096.2,"l":118096.2,"c":118096.2,"v":1500,"usd":0.01270155}
{"ts":1753605300000,"o":118096.2,"h":118098.1,"l":118060.1,"c":118060.1,"v":355800,"usd":3.01313705}
{"ts":1753605360000,"o":118060.1,"h":118072.6,"l":118060,"c":118060,"v":131600,"usd":1.11457509}
{"ts":1753605420000,"o":118060,"h":118060,"l":118060,"c":118060,"v":118200,"usd":1.00118946}
{"ts":1753605480000,"o":118060,"h":118060.1,"l":118060,"c":118060,"v":131000,"usd":1.1096093}
{"ts":1753605540000,"o":118060,"h":118068.4,"l":118060.1,"c":118068.4,"v":102700,"usd":0.86989841}
{"ts":1753605600000,"o":118068.4,"h":118068.3,"l":118068.3,"c":118068.3,"v":41500,"usd":0.35149255}
{"ts":1753605660000,"o":118068.3,"h":118107.4,"l":118059.9,"c":118107.4,"v":469400,"usd":3.97524815}
{"ts":1753605720000,"o":118107.4,"h":118132.2,"l":118114.5,"c":118114.5,"v":64800,"usd":0.54858398}
{"ts":1753605780000,"o":118114.5,"h":118114.5,"l":118114.5,"c":118114.5,"v":0,"usd":0}
{"ts":1753605840000,"o":118114.5,"h":118116.6,"l":118114.6,"c":118116.6,"v":29000,"usd":0.24552133}
{"ts":1753605900000,"o":118116.6,"h":118116.6,"l":118116.6,"c":118116.6,"v":0,"usd":0}
{"ts":1753605960000,"o":118116.6,"h":118149.4,"l":118134.4,"c":118149.4,"v":85700,"usd":0.72537941}
{"ts":1753606020000,"o":118149.4,"h":118157.8,"l":118157.8,"c":118157.8,"v":1600,"usd":0.01354128}
{"ts":1753606080000,"o":118157.8,"h":118157.9,"l":118157.8,"c":118157.8,"v":154800,"usd":1.31011884}
{"ts":1753606140000,"o":118157.8,"h":118134.2,"l":118110.5,"c":118110.5,"v":61300,"usd":0.5189254}
{"ts":1753606200000,"o":118110.5,"h":118100,"l":118062.8,"c":118062.8,"v":600100,"usd":5.08128715}
{"ts":1753606260000,"o":118062.8,"h":118062.8,"l":118062.8,"c":118062.8,"v":0,"usd":0}
{"ts":1753606320000,"o":118062.8,"h":118062.8,"l":118062.8,"c":118062.8,"v":1000,"usd":0.0084701}
{"ts":1753606380000,"o":118062.8,"h":118062.9,"l":118050.1,"c":118062.9,"v":51700,"usd":0.43793118}
{"ts":1753606440000,"o":118062.9,"h":118064.9,"l":118062.9,"c":118064.9,"v":4800,"usd":0.0406564}
{"ts":1753606500000,"o":118064.9,"h":118065,"l":118065,"c":118065,"v":100,"usd":0.00084699}
{"ts":1753606560000,"o":118065,"h":118065,"l":118065,"c":118065,"v":0,"usd":0}
{"ts":1753606620000,"o":118065,"h":118064.9,"l":118032.7,"c":118045,"v":219600,"usd":1.86014558}
{"ts":1753606680000,"o":118045,"h":118045,"l":118045,"c":118045,"v":0,"usd":0}
{"ts":1753606740000,"o":118045,"h":118044.9,"l":118044.9,"c":118044.9,"v":900,"usd":0.00762426}
{"ts":1753606800000,"o":118044.9,"h":118045,"l":118044.9,"c":118044.9,"v":4300,"usd":0.0364269}
{"ts":1753606860000,"o":118044.9,"h":118044.9,"l":118024.5,"c":118024.6,"v":83300,"usd":0.70567784}
{"ts":1753606920000,"o":118024.6,"h":118024.5,"l":117991.1,"c":117991.1,"v":35600,"usd":0.30169213}
{"ts":1753606980000,"o":117991.1,"h":118022,"l":117960.5,"c":118022,"v":950600,"usd":8.05683844}
{"ts":1753607040000,"o":118022,"h":118052.1,"l":118020.1,"c":118047.2,"v":104500,"usd":0.88530169}
{"ts":1753607100000,"o":118047.2,"h":118060,"l":118052.3,"c":118060,"v":8300,"usd":0.07030534}
{"ts":1753607160000,"o":118060,"h":118080.3,"l":118064.8,"c":118080.2,"v":185100,"usd":1.56768329}
{"ts":1753607220000,"o":118080.2,"h":118097.6,"l":118080.2,"c":118091.9,"v":139100,"usd":1.17799284}
{"ts":1753607280000,"o":118091.9,"h":118091.9,"l":118091.9,"c":118091.9,"v":17800,"usd":0.1507304}
{"ts":1753607340000,"o":118091.9,"h":118092.8,"l":118091.7,"c":118092.8,"v":17800,"usd":0.15073039}
{"ts":1753607400000,"o":118092.8,"h":118100,"l":118099.9,"c":118100,"v":700,"usd":0.00592718}
{"ts":1753607460000,"o":118100,"h":118100,"l":118099.9,"c":118099.9,"v":31700,"usd":0.26841658}
{"ts":1753607520000,"o":118099.9,"h":118099.8,"l":118080.1,"c":118086.2,"v":96800,"usd":0.81971735}
{"ts":1753607580000,"o":118086.2,"h":118100,"l":118080,"c":118080,"v":50800,"usd":0.43015438}
{"ts":1753607640000,"o":118080,"h":118080,"l":118053.7,"c":118053.7,"v":52200,"usd":0.44213848}
{"ts":1753607700000,"o":118053.7,"h":118053.8,"l":118053.8,"c":118053.8,"v":1300,"usd":0.01101191}
{"ts":1753607760000,"o":118053.8,"h":118053.8,"l":118053.8,"c":118053.8,"v":1800,"usd":0.01524726}
{"ts":1753607820000,"o":118053.8,"h":118053.8,"l":118053.8,"c":118053.8,"v":0,"usd":0}
{"ts":1753607880000,"o":118053.8,"h":118053.7,"l":118039.6,"c":118039.6,"v":65800,"usd":0.55737542}
{"ts":1753607940000,"o":118039.6,"h":118039.6,"l":118032.3,"c":118032.3,"v":14900,"usd":0.12623049}
{"ts":1753608000000,"o":118032.3,"h":118032.4,"l":118032.3,"c":118032.3,"v":6200,"usd":0.05252821}
{"ts":1753608060000,"o":118032.3,"h":118032.4,"l":118015.1,"c":118015.1,"v":44900,"usd":0.38041721}
{"ts":1753608120000,"o":118015.1,"h":118015.1,"l":118015.1,"c":118015.1,"v":4400,"usd":0.0372834}
{"ts":1753608180000,"o":118015.1,"h":118015.1,"l":117997.3,"c":118009.3,"v":159800,"usd":1.35417781}
{"ts":1753608240000,"o":118009.3,"h":118013.9,"l":118007.8,"c":118013.8,"v":1800,"usd":0.015253}
{"ts":1753608300000,"o":118013.8,"h":118013.8,"l":118013.8,"c":118013.8,"v":1700,"usd":0.01440512}
{"ts":1753608360000,"o":118013.8,"h":118013.9,"l":118013.9,"c":118013.9,"v":2800,"usd":0.02372608}
{"ts":1753608420000,"o":118013.9,"h":118013.9,"l":118013.9,"c":118013.9,"v":500,"usd":0.0042368}
{"ts":1753608480000,"o":118013.9,"h":118013.9,"l":118013.9,"c":118013.9,"v":0,"usd":0}
{"ts":1753608540000,"o":118013.9,"h":118013.8,"l":117980.1,"c":117995.4,"v":481700,"usd":4.0823096}
{"ts":1753608600000,"o":117995.4,"h":117995.5,"l":117995.4,"c":117995.4,"v":300,"usd":0.00254247}
{"ts":1753608660000,"o":117995.4,"h":117995.4,"l":117995.4,"c":117995.4,"v":0,"usd":0}
{"ts":1753608720000,"o":117995.4,"h":117995.4,"l":117995.4,"c":117995.4,"v":0,"usd":0}
{"ts":1753608780000,"o":117995.4,"h":117995.4,"l":117980.1,"c":117980.1,"v":42800,"usd":0.36272605}
{"ts":1753608840000,"o":117980.1,"h":117980.1,"l":117964.7,"c":117964.7,"v":23900,"usd":0.20257999}
{"ts":1753608900000,"o":117964.7,"h":117964.8,"l":117964.8,"c":117964.8,"v":300,"usd":0.00254313}
{"ts":1753608960000,"o":117964.8,"h":117986.2,"l":117964.8,"c":117986.2,"v":146200,"usd":1.23927917}
{"ts":1753609020000,"o":117986.2,"h":118011.9,"l":117988.2,"c":118011.9,"v":35200,"usd":0.29831666}
{"ts":1753609080000,"o":118011.9,"h":118011.8,"l":118011.8,"c":118011.8,"v":1800,"usd":0.01525266}
{"ts":1753609140000,"o":118011.8,"h":118038.4,"l":118019.9,"c":118038.4,"v":80300,"usd":0.68035377}
{"ts":1753609200000,"o":118038.4,"h":118039.9,"l":118019.3,"c":118024.5,"v":121800,"usd":1.03185646}
{"ts":1753609260000,"o":118024.5,"h":118040.1,"l":118034.6,"c":118040.1,"v":4700,"usd":0.03981747}
{"ts":1753609320000,"o":118040.1,"h":118051.9,"l":118051.9,"c":118051.9,"v":300,"usd":0.00254127}
{"ts":1753609380000,"o":118051.9,"h":118051.9,"l":118051.9,"c":118051.9,"v":1000,"usd":0.0084709}
{"ts":1753609440000,"o":118051.9,"h":118051.8,"l":117999.1,"c":117999.1,"v":329000,"usd":2.78743636}
{"ts":1753609500000,"o":117999.1,"h":117999,"l":117990.6,"c":117990.6,"v":1500,"usd":0.01271239}
{"ts":1753609560000,"o":117990.6,"h":117990.6,"l":117990.6,"c":117990.6,"v":0,"usd":0}
{"ts":1753609620000,"o":117990.6,"h":117990.5,"l":117973.1,"c":117973.1,"v":37100,"usd":0.31443853}
{"ts":1753609680000,"o":117973.1,"h":117970,"l":117960.5,"c":117960.6,"v":44200,"usd":0.37469387}
{"ts":1753609740000,"o":117960.6,"h":117960.6,"l":117960.6,"c":117960.6,"v":0,"usd":0}
{"ts":1753609800000,"o":117960.6,"h":117973.1,"l":117960.6,"c":117973.1,"v":64800,"usd":0.54932633}
{"ts":1753609860000,"o":117973.1,"h":117973.2,"l":117973.1,"c":117973.1,"v":5200,"usd":0.0440778}
{"ts":1753609920000,"o":117973.1,"h":117989.1,"l":117973.1,"c":117989.1,"v":119600,"usd":1.0137042}
{"ts":1753609980000,"o":117989.1,"h":117991.9,"l":117989,"c":117991.9,"v":17300,"usd":0.14662111}
{"ts":1753610040000,"o":117991.9,"h":118010.9,"l":117965.5,"c":117965.5,"v":367800,"usd":3.11699902}
{"ts":1753610100000,"o":117965.5,"h":117965.4,"l":117965.4,"c":117965.4,"v":1100,"usd":0.00932481}
{"ts":1753610160000,"o":117965.4,"h":117965.4,"l":117954,"c":117954.1,"v":19600,"usd":0.16615197}
{"ts":1753610220000,"o":117954.1,"h":117989,"l":117965.6,"c":117989,"v":130000,"usd":1.10199518}
{"ts":1753610280000,"o":117989,"h":118015.1,"l":117989,"c":118015,"v":19200,"usd":0.1627259}
{"ts":1753610340000,"o":118015,"h":118015,"l":118015,"c":118015,"v":500,"usd":0.00423675}
{"ts":1753610400000,"o":118015,"h":118039.1,"l":118020,"c":118039.1,"v":30700,"usd":0.26010766}
{"ts":1753610460000,"o":118039.1,"h":118088,"l":118039.1,"c":118088,"v":221700,"usd":1.87777594}
{"ts":1753610520000,"o":118088,"h":118140,"l":118098,"c":118140,"v":226400,"usd":1.91681152}
{"ts":1753610580000,"o":118140,"h":118145.7,"l":118145.7,"c":118145.7,"v":10000,"usd":0.084641}
{"ts":1753610640000,"o":118145.7,"h":118153.3,"l":118145.8,"c":118153.3,"v":99400,"usd":0.84133039}
{"ts":1753610700000,"o":118153.3,"h":118155.9,"l":118154.4,"c":118155.9,"v":17700,"usd":0.14980295}
{"ts":1753610760000,"o":118155.9,"h":118179.7,"l":118159.9,"c":118179.6,"v":17600,"usd":0.14894144}
{"ts":1753610820000,"o":118179.6,"h":118180,"l":118179.9,"c":118179.9,"v":2000,"usd":0.0169234}
{"ts":1753610880000,"o":118179.9,"h":118180,"l":118180,"c":118180,"v":4900,"usd":0.04146233}
{"ts":1753610940000,"o":118180,"h":118180,"l":118180,"c":118180,"v":0,"usd":0}
{"ts":1753611000000,"o":118180,"h":118192.8,"l":118192.1,"c":118192.8,"v":15100,"usd":0.12775808}
{"ts":1753611060000,"o":118192.8,"h":118199.9,"l":118199.9,"c":118199.9,"v":2500,"usd":0.0211505}
{"ts":1753611120000,"o":118199.9,"h":118199.9,"l":118199.9,"c":118199.9,"v":0,"usd":0}
{"ts":1753611180000,"o":118199.9,"h":118199.9,"l":118199.9,"c":118199.9,"v":0,"usd":0}
{"ts":1753611240000,"o":118199.9,"h":118199.9,"l":118199.9,"c":118199.9,"v":500,"usd":0.0042301}
{"ts":1753611300000,"o":118199.9,"h":118205.5,"l":118200,"c":118205.4,"v":21000,"usd":0.17766188}
{"ts":1753611360000,"o":118205.4,"h":118289.7,"l":118205.5,"c":118289.6,"v":655400,"usd":5.54175184}
{"ts":1753611420000,"o":118289.6,"h":118283.6,"l":118239.1,"c":118249,"v":276600,"usd":2.33867084}
{"ts":1753611480000,"o":118249,"h":118243.6,"l":118240.1,"c":118243.6,"v":34800,"usd":0.29431458}
{"ts":1753611540000,"o":118243.6,"h":118248.7,"l":118248.7,"c":118248.7,"v":19600,"usd":0.16575328}
{"ts":1753611600000,"o":118248.7,"h":118264.7,"l":118248.6,"c":118264.7,"v":103600,"usd":0.87606908}
{"ts":1753611660000,"o":118264.7,"h":118275.7,"l":118275.6,"c":118275.6,"v":2000,"usd":0.0169096}
{"ts":1753611720000,"o":118275.6,"h":118275.6,"l":118250,"c":118250,"v":230500,"usd":1.94883457}
{"ts":1753611780000,"o":118250,"h":118250.1,"l":118250.1,"c":118250.1,"v":163000,"usd":1.3784421}
{"ts":1753611840000,"o":118250.1,"h":118300,"l":118250.3,"c":118300,"v":42300,"usd":0.35761994}
{"ts":1753611900000,"o":118300,"h":118301.9,"l":118270.1,"c":118270.1,"v":128300,"usd":1.08453909}
{"ts":1753611960000,"o":118270.1,"h":118270,"l":118216.2,"c":118216.2,"v":86700,"usd":0.73325723}
{"ts":1753612020000,"o":118216.2,"h":118260,"l":118216.3,"c":118256.1,"v":30800,"usd":0.26051035}
{"ts":1753612080000,"o":118256.1,"h":118256.2,"l":118256.1,"c":118256.2,"v":900,"usd":0.00761058}
{"ts":1753612140000,"o":118256.2,"h":118256.1,"l":118256.1,"c":118256.1,"v":2400,"usd":0.02029488}
{"ts":1753612200000,"o":118256.1,"h":118240,"l":118240,"c":118240,"v":300,"usd":0.00253722}
{"ts":1753612260000,"o":118240,"h":118240.1,"l":118230,"c":118230,"v":5400,"usd":0.0456701}
{"ts":1753612320000,"o":118230,"h":118243,"l":118226.8,"c":118243,"v":91100,"usd":0.77055102}
{"ts":1753612380000,"o":118243,"h":118256.4,"l":118255.4,"c":118256.4,"v":6700,"usd":0.05665701}
{"ts":1753612440000,"o":118256.4,"h":118255.2,"l":118250.4,"c":118255.2,"v":3500,"usd":0.02959807}
{"ts":1753612500000,"o":118255.2,"h":118259.9,"l":118259.9,"c":118259.9,"v":100,"usd":0.0008456}
{"ts":1753612560000,"o":118259.9,"h":118251.1,"l":118251.1,"c":118251.1,"v":500,"usd":0.0042283}
{"ts":1753612620000,"o":118251.1,"h":118260,"l":118260,"c":118260,"v":300,"usd":0.00253677}
{"ts":1753612680000,"o":118260,"h":118270,"l":118260,"c":118270,"v":20800,"usd":0.17587432}
{"ts":1753612740000,"o":118270,"h":118290,"l":118270,"c":118285.6,"v":36000,"usd":0.30436097}
{"ts":1753612800000,"o":118285.6,"h":118276.4,"l":118265.1,"c":118276.4,"v":18600,"usd":0.15726588}
{"ts":1753612860000,"o":118276.4,"h":118291.5,"l":118282.6,"c":118291.5,"v":185800,"usd":1.57074828}
{"ts":1753612920000,"o":118291.5,"h":118342.5,"l":118300,"c":118320.1,"v":246100,"usd":2.07979211}
{"ts":1753612980000,"o":118320.1,"h":118349.3,"l":118336.5,"c":118349.3,"v":27900,"usd":0.23575556}
{"ts":1753613040000,"o":118349.3,"h":118350.3,"l":118300,"c":118300,"v":263300,"usd":2.22483344}
{"ts":1753613100000,"o":118300,"h":118308.7,"l":118282.6,"c":118308.7,"v":259100,"usd":2.19007731}
{"ts":1753613160000,"o":118308.7,"h":118290,"l":118282.5,"c":118282.5,"v":138400,"usd":1.17000697}
{"ts":1753613220000,"o":118282.5,"h":118280.1,"l":118280.1,"c":118280.1,"v":300,"usd":0.00253635}
{"ts":1753613280000,"o":118280.1,"h":118280.1,"l":118280.1,"c":118280.1,"v":500,"usd":0.00422725}
{"ts":1753613340000,"o":118280.1,"h":118309.6,"l":118280.1,"c":118309.6,"v":107600,"usd":0.90963413}
{"ts":1753613400000,"o":118309.6,"h":118360.8,"l":118322,"c":118355.3,"v":264600,"usd":2.23596171}
{"ts":1753613460000,"o":118355.3,"h":118388.7,"l":118326.3,"c":118388.7,"v":611000,"usd":5.16160003}
{"ts":1753613520000,"o":118388.7,"h":118393.4,"l":118364.8,"c":118364.9,"v":141800,"usd":1.19770639}
{"ts":1753613580000,"o":118364.9,"h":118371,"l":118350.1,"c":118371,"v":80900,"usd":0.68351402}
{"ts":1753613640000,"o":118371,"h":118393.3,"l":118386.6,"c":118393.3,"v":17400,"usd":0.14697601}
{"ts":1753613700000,"o":118393.3,"h":118393.3,"l":118364.8,"c":118364.8,"v":2300,"usd":0.01942798}
{"ts":1753613760000,"o":118364.8,"h":118364.8,"l":118364.8,"c":118364.8,"v":100,"usd":0.00084485}
{"ts":1753613820000,"o":118364.8,"h":118364.9,"l":118360,"c":118360,"v":13500,"usd":0.11405775}
{"ts":1753613880000,"o":118360,"h":118351.9,"l":118270,"c":118270,"v":359300,"usd":3.03652481}
{"ts":1753613940000,"o":118270,"h":118273.3,"l":118270.1,"c":118273.3,"v":119000,"usd":1.0061687}
{"ts":1753614000000,"o":118273.3,"h":118286.5,"l":118270.1,"c":118277.6,"v":122400,"usd":1.03490212}
{"ts":1753614060000,"o":118277.6,"h":118339.9,"l":118277.7,"c":118330.1,"v":76700,"usd":0.64835078}
{"ts":1753614120000,"o":118330.1,"h":118312.4,"l":118300.1,"c":118300.1,"v":60100,"usd":0.50802807}
{"ts":1753614180000,"o":118300.1,"h":118359.9,"l":118340,"c":118359.2,"v":123800,"usd":1.04612745}
{"ts":1753614240000,"o":118359.2,"h":118340,"l":118330,"c":118330,"v":143500,"usd":1.21260855}
{"ts":1753614300000,"o":118330,"h":118320,"l":118310,"c":118311.8,"v":258200,"usd":2.18240883}
{"ts":1753614360000,"o":118311.8,"h":118347.5,"l":118320.1,"c":118347.4,"v":129200,"usd":1.09192402}
{"ts":1753614420000,"o":118347.4,"h":118347.5,"l":118345.2,"c":118345.2,"v":46100,"usd":0.38953127}
{"ts":1753614480000,"o":118345.2,"h":118335,"l":118295.7,"c":118295.7,"v":165100,"usd":1.39563982}
{"ts":1753614540000,"o":118295.7,"h":118320,"l":118306.9,"c":118320,"v":127700,"usd":1.0793967}
{"ts":1753614600000,"o":118320,"h":118320,"l":118320,"c":118320,"v":0,"usd":0}
{"ts":1753614660000,"o":118320,"h":118337,"l":118300.1,"c":118337,"v":21500,"usd":0.18173888}
{"ts":1753614720000,"o":118337,"h":118344.5,"l":118344.5,"c":118344.5,"v":400,"usd":0.00337996}
{"ts":1753614780000,"o":118344.5,"h":118333.4,"l":118333.4,"c":118333.4,"v":100,"usd":0.00084507}
{"ts":1753614840000,"o":118333.4,"h":118338.8,"l":118320.1,"c":118338.8,"v":121400,"usd":1.02602359}
{"ts":1753614900000,"o":118338.8,"h":118342,"l":118332.5,"c":118332.5,"v":21800,"usd":0.18421393}
{"ts":1753614960000,"o":118332.5,"h":118343.2,"l":118316.6,"c":118333.4,"v":84100,"usd":0.71070348}
{"ts":1753615020000,"o":118333.4,"h":118322,"l":118312.2,"c":118322,"v":34900,"usd":0.29495975}
{"ts":1753615080000,"o":118322,"h":118322,"l":118299.8,"c":118299.8,"v":89500,"usd":0.7565}
{"ts":1753615140000,"o":118299.8,"h":118292.9,"l":118280,"c":118280,"v":96800,"usd":0.81833941}
{"ts":1753615200000,"o":118280,"h":118270.1,"l":118266.8,"c":118266.8,"v":1300,"usd":0.0109919}
{"ts":1753615260000,"o":118266.8,"h":118260,"l":118250.8,"c":118250.8,"v":4000,"usd":0.03382485}
{"ts":1753615320000,"o":118250.8,"h":118257.5,"l":118250.9,"c":118257.5,"v":28000,"usd":0.23678005}
{"ts":1753615380000,"o":118257.5,"h":118271,"l":118271,"c":118271,"v":2800,"usd":0.02367456}
{"ts":1753615440000,"o":118271,"h":118271,"l":118271,"c":118271,"v":10500,"usd":0.0887796}
{"ts":1753615500000,"o":118271,"h":118251.3,"l":118251.3,"c":118251.3,"v":22700,"usd":0.19196482}
{"ts":1753615560000,"o":118251.3,"h":118279.9,"l":118269,"c":118279.9,"v":171900,"usd":1.45333579}
{"ts":1753615620000,"o":118279.9,"h":118311.1,"l":118267.3,"c":118311.1,"v":32600,"usd":0.27562866}
{"ts":1753615680000,"o":118311.1,"h":118311.4,"l":118258.3,"c":118258.3,"v":141900,"usd":1.19946876}
{"ts":1753615740000,"o":118258.3,"h":118260.1,"l":118260,"c":118260.1,"v":1500,"usd":0.01268385}
{"ts":1753615800000,"o":118260.1,"h":118280,"l":118260.1,"c":118280,"v":42600,"usd":0.36020034}
{"ts":1753615860000,"o":118280,"h":118286.3,"l":118286.3,"c":118286.3,"v":10000,"usd":0.084541}
{"ts":1753615920000,"o":118286.3,"h":118308.5,"l":118286.3,"c":118308.5,"v":111900,"usd":0.94597998}
{"ts":1753615980000,"o":118308.5,"h":118332.4,"l":118280.3,"c":118280.3,"v":45600,"usd":0.38543813}
{"ts":1753616040000,"o":118280.3,"h":118304.9,"l":118280.1,"c":118280.1,"v":28300,"usd":0.23922959}
{"ts":1753616100000,"o":118280.1,"h":118280,"l":118270,"c":118270,"v":51500,"usd":0.43540682}
{"ts":1753616160000,"o":118270,"h":118270.1,"l":118270,"c":118270,"v":37400,"usd":0.31622448}
{"ts":1753616220000,"o":118270,"h":118270,"l":118260,"c":118260,"v":47300,"usd":0.39993264}
{"ts":1753616280000,"o":118260,"h":118251.1,"l":118216.1,"c":118216.1,"v":29800,"usd":0.25203175}
{"ts":1753616340000,"o":118216.1,"h":118216.1,"l":118188.1,"c":118200.1,"v":176900,"usd":1.49657653}
{"ts":1753616400000,"o":118200.1,"h":118200.1,"l":118200.1,"c":118200.1,"v":0,"usd":0}
{"ts":1753616460000,"o":118200.1,"h":118209.6,"l":118188.1,"c":118209.6,"v":158900,"usd":1.34439169}
{"ts":1753616520000,"o":118209.6,"h":118209.6,"l":118209.6,"c":118209.6,"v":0,"usd":0}
{"ts":1753616580000,"o":118209.6,"h":118209.6,"l":118209.6,"c":118209.6,"v":0,"usd":0}
{"ts":1753616640000,"o":118209.6,"h":118237.1,"l":118209.7,"c":118237.1,"v":148900,"usd":1.25959256}
{"ts":1753616700000,"o":118237.1,"h":118239.9,"l":118220,"c":118239.9,"v":147600,"usd":1.24834178}
{"ts":1753616760000,"o":118239.9,"h":118221.5,"l":118200,"c":118200,"v":129000,"usd":1.0911783}
{"ts":1753616820000,"o":118200,"h":118200,"l":118190,"c":118190,"v":28200,"usd":0.23857844}
{"ts":1753616880000,"o":118190,"h":118190,"l":118158.3,"c":118158.3,"v":1121400,"usd":9.49024694}
{"ts":1753616940000,"o":118158.3,"h":118167.8,"l":118131.8,"c":118140.9,"v":257900,"usd":2.18296988}
{"ts":1753617000000,"o":118140.9,"h":118134.8,"l":118134.8,"c":118134.8,"v":1300,"usd":0.01100437}
{"ts":1753617060000,"o":118134.8,"h":118142.7,"l":118134.8,"c":118142.7,"v":74200,"usd":0.62806804}
{"ts":1753617120000,"o":118142.7,"h":118152.4,"l":118152.3,"c":118152.4,"v":57600,"usd":0.48750907}
{"ts":1753617180000,"o":118152.4,"h":118152.3,"l":118152.3,"c":118152.3,"v":9100,"usd":0.07701967}
{"ts":1753617240000,"o":118152.3,"h":118186.5,"l":118152.4,"c":118186.5,"v":290900,"usd":2.46167253}
{"ts":1753617300000,"o":118186.5,"h":118186.5,"l":118164.5,"c":118164.5,"v":47500,"usd":0.40190886}
{"ts":1753617360000,"o":118164.5,"h":118164.5,"l":118164.5,"c":118164.5,"v":0,"usd":0}
{"ts":1753617420000,"o":118164.5,"h":118141.1,"l":118141.1,"c":118141.1,"v":20300,"usd":0.17182935}
{"ts":1753617480000,"o":118141.1,"h":118141.1,"l":118141.1,"c":118141.1,"v":0,"usd":0}
{"ts":1753617540000,"o":118141.1,"h":118141.2,"l":118141.1,"c":118141.1,"v":18900,"usd":0.15997903}
{"ts":1753617600000,"o":118141.1,"h":118141.2,"l":118141.2,"c":118141.2,"v":46100,"usd":0.39020884}
{"ts":1753617660000,"o":118141.2,"h":118175.6,"l":118161.9,"c":118161.9,"v":56700,"usd":0.47985015}
{"ts":1753617720000,"o":118161.9,"h":118186.6,"l":118161.9,"c":118186.6,"v":33200,"usd":0.28093817}
{"ts":1753617780000,"o":118186.6,"h":118196,"l":118196,"c":118196,"v":8100,"usd":0.06853005}
{"ts":1753617840000,"o":118196,"h":118199.9,"l":118199.9,"c":118199.9,"v":300,"usd":0.00253806}
{"ts":1753617900000,"o":118199.9,"h":118200,"l":118159.2,"c":118159.2,"v":196000,"usd":1.65832617}
{"ts":1753617960000,"o":118159.2,"h":118173.8,"l":118159.3,"c":118173.8,"v":25600,"usd":0.21665193}
{"ts":1753618020000,"o":118173.8,"h":118161.8,"l":118141.4,"c":118141.4,"v":5100,"usd":0.04316648}
{"ts":1753618080000,"o":118141.4,"h":118141.5,"l":118132,"c":118132,"v":5300,"usd":0.04486478}
{"ts":1753618140000,"o":118132,"h":118142.6,"l":118132,"c":118142.6,"v":31400,"usd":0.2658015}
{"ts":1753618200000,"o":118142.6,"h":118160,"l":118155.8,"c":118160,"v":11800,"usd":0.09986806}
{"ts":1753618260000,"o":118160,"h":118179.4,"l":118179.3,"c":118179.3,"v":73100,"usd":0.61855027}
{"ts":1753618320000,"o":118179.3,"h":118179.3,"l":118179.3,"c":118179.3,"v":0,"usd":0}
{"ts":1753618380000,"o":118179.3,"h":118179.3,"l":118179.3,"c":118179.3,"v":0,"usd":0}
{"ts":1753618440000,"o":118179.3,"h":118199.9,"l":118157.2,"c":118199.9,"v":38300,"usd":0.32412733}
{"ts":1753618500000,"o":118199.9,"h":118187.3,"l":118154.5,"c":118160.4,"v":89900,"usd":0.76068621}
{"ts":1753618560000,"o":118160.4,"h":118173.8,"l":118140,"c":118140.1,"v":18800,"usd":0.15909975}
{"ts":1753618620000,"o":118140.1,"h":118160,"l":118140.1,"c":118160,"v":25800,"usd":0.21838367}
{"ts":1753618680000,"o":118160,"h":118171.7,"l":118148.1,"c":118148.1,"v":25500,"usd":0.21579511}
{"ts":1753618740000,"o":118148.1,"h":118143.4,"l":118140.1,"c":118143.4,"v":18600,"usd":0.1574396}
{"ts":1753618800000,"o":118143.4,"h":118143.4,"l":118143.4,"c":118143.4,"v":0,"usd":0}
{"ts":1753618860000,"o":118143.4,"h":118148.2,"l":118148.1,"c":118148.2,"v":21300,"usd":0.18028319}
{"ts":1753618920000,"o":118148.2,"h":118185.8,"l":118148.1,"c":118185.8,"v":470300,"usd":3.98012691}
{"ts":1753618980000,"o":118185.8,"h":118195.1,"l":118157.6,"c":118161.1,"v":89300,"usd":0.75559066}
{"ts":1753619040000,"o":118161.1,"h":118169.8,"l":118141.2,"c":118141.2,"v":94200,"usd":0.79717933}
{"ts":1753619100000,"o":118141.2,"h":118141.2,"l":118141.2,"c":118141.2,"v":100,"usd":0.00084644}
{"ts":1753619160000,"o":118141.2,"h":118141.2,"l":118141.2,"c":118141.2,"v":9100,"usd":0.07702604}
{"ts":1753619220000,"o":118141.2,"h":118141.2,"l":118132.3,"c":118132.3,"v":10900,"usd":0.09226821}
{"ts":1753619280000,"o":118132.3,"h":118132.3,"l":118132.2,"c":118132.2,"v":14900,"usd":0.12612999}
{"ts":1753619340000,"o":118132.2,"h":118132.2,"l":118027,"c":118040.5,"v":450300,"usd":3.81313473}
{"ts":1753619400000,"o":118040.5,"h":118078.6,"l":118040.6,"c":118060,"v":46900,"usd":0.39728898}
{"ts":1753619460000,"o":118060,"h":118113.4,"l":118085.1,"c":118113.4,"v":18400,"usd":0.15579327}
{"ts":1753619520000,"o":118113.4,"h":118113.4,"l":118113.4,"c":118113.4,"v":0,"usd":0}
{"ts":1753619580000,"o":118113.4,"h":118113.4,"l":118113.4,"c":118113.4,"v":72100,"usd":0.61042744}
{"ts":1753619640000,"o":118113.4,"h":118093.2,"l":118050.9,"c":118050.9,"v":37900,"usd":0.32100077}
{"ts":1753619700000,"o":118050.9,"h":118050.9,"l":118027.3,"c":118029,"v":57700,"usd":0.48877461}
{"ts":1753619760000,"o":118029,"h":118028.9,"l":117976.5,"c":117976.5,"v":342800,"usd":2.90463769}
{"ts":1753619820000,"o":117976.5,"h":118025.2,"l":117970.1,"c":118017,"v":383400,"usd":3.24928103}
{"ts":1753619880000,"o":118017,"h":118022.4,"l":118000.1,"c":118015.8,"v":31000,"usd":0.26269487}
{"ts":1753619940000,"o":118015.8,"h":118004.2,"l":117990,"c":118002.5,"v":243800,"usd":2.06616386}
{"ts":1753620000000,"o":118002.5,"h":118002.4,"l":117999.4,"c":117999.4,"v":2500,"usd":0.02118637}
{"ts":1753620060000,"o":117999.4,"h":117999.4,"l":117999.3,"c":117999.4,"v":14600,"usd":0.12372916}
{"ts":1753620120000,"o":117999.4,"h":117999.3,"l":117972.3,"c":117985.2,"v":147700,"usd":1.25186036}
{"ts":1753620180000,"o":117985.2,"h":117991.2,"l":117985.1,"c":117991.2,"v":51600,"usd":0.43733876}
{"ts":1753620240000,"o":117991.2,"h":118031.9,"l":117991.2,"c":118008.1,"v":202500,"usd":1.71588677}
{"ts":1753620300000,"o":118008.1,"h":118008,"l":117988.2,"c":117988.5,"v":36700,"usd":0.31100756}
{"ts":1753620360000,"o":117988.5,"h":118035.6,"l":117988.6,"c":118030.5,"v":54100,"usd":0.45835908}
{"ts":1753620420000,"o":118030.5,"h":118040.1,"l":118035.7,"c":118040.1,"v":4000,"usd":0.03388695}
{"ts":1753620480000,"o":118040.1,"h":118070,"l":118040.2,"c":118070,"v":102600,"usd":0.86915724}
{"ts":1753620540000,"o":118070,"h":118079.9,"l":118063.7,"c":118066.8,"v":56700,"usd":0.48018332}
{"ts":1753620600000,"o":118066.8,"h":118089.2,"l":118080,"c":118089.2,"v":7000,"usd":0.05927932}
{"ts":1753620660000,"o":118089.2,"h":118099.9,"l":118073.1,"c":118073.1,"v":87900,"usd":0.74428636}
{"ts":1753620720000,"o":118073.1,"h":118094.3,"l":118073.3,"c":118094.3,"v":4700,"usd":0.03980121}
{"ts":1753620780000,"o":118094.3,"h":118098.3,"l":118067.7,"c":118090,"v":120600,"usd":1.02126172}
{"ts":1753620840000,"o":118090,"h":118133.1,"l":118100,"c":118133.1,"v":17000,"usd":0.14393754}
{"ts":1753620900000,"o":118133.1,"h":118154.2,"l":118133,"c":118154.2,"v":2500,"usd":0.0211621}
{"ts":1753620960000,"o":118154.2,"h":118154.3,"l":118154.2,"c":118154.3,"v":8200,"usd":0.0694007}
{"ts":1753621020000,"o":118154.3,"h":118186.3,"l":118160,"c":118186.3,"v":5700,"usd":0.04823491}
{"ts":1753621080000,"o":118186.3,"h":118194.8,"l":118191,"c":118191,"v":84700,"usd":0.71661307}
{"ts":1753621140000,"o":118191,"h":118213.9,"l":118191,"c":118213.9,"v":215000,"usd":1.81897023}
{"ts":1753621200000,"o":118213.9,"h":118221.9,"l":118202.7,"c":118209.4,"v":84900,"usd":0.7181751}
{"ts":1753621260000,"o":118209.4,"h":118248.9,"l":118190.3,"c":118195.7,"v":127300,"usd":1.07676546}
{"ts":1753621320000,"o":118195.7,"h":118195.6,"l":118175,"c":118190.1,"v":90100,"usd":0.76234595}
{"ts":1753621380000,"o":118190.1,"h":118220,"l":118195.8,"c":118220,"v":27900,"usd":0.23603945}
{"ts":1753621440000,"o":118220,"h":118254.3,"l":118240,"c":118254.3,"v":1600,"usd":0.01353094}
{"ts":1753621500000,"o":118254.3,"h":118269.2,"l":118250,"c":118250,"v":30400,"usd":0.25705228}
{"ts":1753621560000,"o":118250,"h":118250,"l":118223.3,"c":118225.3,"v":16400,"usd":0.13871521}
{"ts":1753621620000,"o":118225.3,"h":118225.4,"l":118182.4,"c":118183.2,"v":20400,"usd":0.17257986}
{"ts":1753621680000,"o":118183.2,"h":118235.7,"l":118193.3,"c":118235.7,"v":40400,"usd":0.34180623}
{"ts":1753621740000,"o":118235.7,"h":118235.6,"l":118235.6,"c":118235.6,"v":5200,"usd":0.04398004}
{"ts":1753621800000,"o":118235.6,"h":118248.9,"l":118211.4,"c":118211.8,"v":22200,"usd":0.18775866}
{"ts":1753621860000,"o":118211.8,"h":118237,"l":118230,"c":118237,"v":5400,"usd":0.04567228}
{"ts":1753621920000,"o":118237,"h":118281.3,"l":118253,"c":118281.3,"v":36600,"usd":0.309445}
{"ts":1753621980000,"o":118281.3,"h":118293.4,"l":118284.6,"c":118293.4,"v":9900,"usd":0.08369308}
{"ts":1753622040000,"o":118293.4,"h":118293.4,"l":118293.3,"c":118293.3,"v":400,"usd":0.00338144}
{"ts":1753622100000,"o":118293.3,"h":118293.3,"l":118269.6,"c":118283.2,"v":99300,"usd":0.83952133}
{"ts":1753622160000,"o":118283.2,"h":118298.8,"l":118290.7,"c":118298.8,"v":8600,"usd":0.07269915}
{"ts":1753622220000,"o":118298.8,"h":118298.8,"l":118298.8,"c":118298.8,"v":0,"usd":0}
{"ts":1753622280000,"o":118298.8,"h":118298.8,"l":118278.7,"c":118278.7,"v":44000,"usd":0.37194206}
{"ts":1753622340000,"o":118278.7,"h":118302.5,"l":118278.8,"c":118302.5,"v":40600,"usd":0.34319971}
{"ts":1753622400000,"o":118302.5,"h":118318.7,"l":118292.5,"c":118318.7,"v":87900,"usd":0.74303517}
{"ts":1753622460000,"o":118318.7,"h":118318.8,"l":118272.1,"c":118272.2,"v":141500,"usd":1.19602212}
{"ts":1753622520000,"o":118272.2,"h":118281.7,"l":118272.1,"c":118281.7,"v":6000,"usd":0.05072993}
{"ts":1753622580000,"o":118281.7,"h":118300.9,"l":118281.8,"c":118300.9,"v":137200,"usd":1.15976565}
{"ts":1753622640000,"o":118300.9,"h":118290.1,"l":118220,"c":118220,"v":38700,"usd":0.32723077}
{"ts":1753622700000,"o":118220,"h":118245.1,"l":118220,"c":118245.1,"v":12100,"usd":0.10234428}
{"ts":1753622760000,"o":118245.1,"h":118259.9,"l":118245.2,"c":118259.9,"v":2800,"usd":0.02367895}
{"ts":1753622820000,"o":118259.9,"h":118292.4,"l":118259.9,"c":118292.4,"v":56200,"usd":0.47510592}
{"ts":1753622880000,"o":118292.4,"h":118292.3,"l":118292.3,"c":118292.3,"v":144200,"usd":1.21900912}
{"ts":1753622940000,"o":118292.3,"h":118283.5,"l":118283.5,"c":118283.5,"v":2900,"usd":0.02451747}
{"ts":1753623000000,"o":118283.5,"h":118283.6,"l":118283.5,"c":118283.6,"v":10800,"usd":0.09130644}
{"ts":1753623060000,"o":118283.6,"h":118297.8,"l":118297.8,"c":118297.8,"v":72400,"usd":0.61201168}
{"ts":1753623120000,"o":118297.8,"h":118283,"l":118260.9,"c":118260.9,"v":58800,"usd":0.49715316}
{"ts":1753623180000,"o":118260.9,"h":118261,"l":118235.7,"c":118235.7,"v":21000,"usd":0.17758731}
{"ts":1753623240000,"o":118235.7,"h":118235.7,"l":118178,"c":118194.9,"v":93500,"usd":0.79101614}
{"ts":1753623300000,"o":118194.9,"h":118212.7,"l":118189.7,"c":118192.9,"v":142000,"usd":1.20126509}
{"ts":1753623360000,"o":118192.9,"h":118232.2,"l":118193,"c":118230.1,"v":40600,"usd":0.34349708}
{"ts":1753623420000,"o":118230.1,"h":118230,"l":118230,"c":118230,"v":3800,"usd":0.03214078}
{"ts":1753623480000,"o":118230,"h":118240,"l":118230.1,"c":118240,"v":4500,"usd":0.03806075}
{"ts":1753623540000,"o":118240,"h":118254.2,"l":118240,"c":118240.1,"v":143700,"usd":1.21524974}
{"ts":1753623600000,"o":118240.1,"h":118257.2,"l":118240.1,"c":118257.2,"v":10100,"usd":0.08540824}
{"ts":1753623660000,"o":118257.2,"h":118257.2,"l":118257.2,"c":118257.2,"v":17700,"usd":0.14967297}
{"ts":1753623720000,"o":118257.2,"h":118237.8,"l":118226.6,"c":118229.9,"v":25200,"usd":0.21314688}
{"ts":1753623780000,"o":118229.9,"h":118259.2,"l":118259.1,"c":118259.2,"v":71000,"usd":0.600376}
{"ts":1753623840000,"o":118259.2,"h":118259.1,"l":118222.9,"c":118223,"v":74200,"usd":0.62756971}
{"ts":1753623900000,"o":118223,"h":118230.7,"l":118230.6,"c":118230.7,"v":2200,"usd":0.0186076}
{"ts":1753623960000,"o":118230.7,"h":118233.1,"l":118220,"c":118233.1,"v":28300,"usd":0.23937007}
{"ts":1753624020000,"o":118233.1,"h":118233.1,"l":118233.1,"c":118233.1,"v":0,"usd":0}
{"ts":1753624080000,"o":118233.1,"h":118260,"l":118233,"c":118260,"v":22600,"usd":0.19114374}
{"ts":1753624140000,"o":118260,"h":118271.9,"l":118249.4,"c":118266.2,"v":168700,"usd":1.42638554}
{"ts":1753624200000,"o":118266.2,"h":118260.1,"l":118256,"c":118260.1,"v":3300,"usd":0.02790528}
{"ts":1753624260000,"o":118260.1,"h":118280,"l":118256.3,"c":118280,"v":133500,"usd":1.12875547}
{"ts":1753624320000,"o":118280,"h":118343.5,"l":118281.4,"c":118298.8,"v":568700,"usd":4.80641203}
{"ts":1753624380000,"o":118298.8,"h":118286.6,"l":118270.3,"c":118270.3,"v":5200,"usd":0.04396102}
{"ts":1753624440000,"o":118270.3,"h":118270.3,"l":118260,"c":118260,"v":12900,"usd":0.10907551}
{"ts":1753624500000,"o":118260,"h":118255.5,"l":118243.3,"c":118243.3,"v":10200,"usd":0.0862545}
{"ts":1753624560000,"o":118243.3,"h":118243.4,"l":118243.4,"c":118243.4,"v":700,"usd":0.00591997}
{"ts":1753624620000,"o":118243.4,"h":118302.8,"l":118263.3,"c":118302.8,"v":24300,"usd":0.20546127}
{"ts":1753624680000,"o":118302.8,"h":118302.8,"l":118302.8,"c":118302.8,"v":0,"usd":0}
{"ts":1753624740000,"o":118302.8,"h":118310.4,"l":118302.7,"c":118310.4,"v":44400,"usd":0.37528924}
{"ts":1753624800000,"o":118310.4,"h":118317.3,"l":118310.4,"c":118317.3,"v":53000,"usd":0.44796417}
{"ts":1753624860000,"o":118317.3,"h":118317.2,"l":118300.1,"c":118311.5,"v":92900,"usd":0.78521268}
{"ts":1753624920000,"o":118311.5,"h":118311.4,"l":118300,"c":118300,"v":8500,"usd":0.07184495}
{"ts":1753624980000,"o":118300,"h":118317.5,"l":118300.1,"c":118317.5,"v":6100,"usd":0.05156157}
{"ts":1753625040000,"o":118317.5,"h":118317.5,"l":118300.1,"c":118300.1,"v":40000,"usd":0.33808017}
{"ts":1753625100000,"o":118300.1,"h":118300.1,"l":118300,"c":118300,"v":32400,"usd":0.27388044}
{"ts":1753625160000,"o":118300,"h":118290.4,"l":118290,"c":118290,"v":800,"usd":0.00676304}
{"ts":1753625220000,"o":118290,"h":118280,"l":118251.3,"c":118255.1,"v":30900,"usd":0.26125996}
{"ts":1753625280000,"o":118255.1,"h":118273.1,"l":118250.7,"c":118273.1,"v":148100,"usd":1.25241708}
{"ts":1753625340000,"o":118273.1,"h":118360.5,"l":118269.6,"c":118360.5,"v":510400,"usd":4.3137048}
{"ts":1753625400000,"o":118360.5,"h":118372.1,"l":118364.9,"c":118372.1,"v":11900,"usd":0.10053109}
{"ts":1753625460000,"o":118372.1,"h":118405.1,"l":118379.9,"c":118397.8,"v":294800,"usd":2.48998131}
{"ts":1753625520000,"o":118397.8,"h":118454.2,"l":118410,"c":118420,"v":540200,"usd":4.56112369}
{"ts":1753625580000,"o":118420,"h":118443.6,"l":118391.8,"c":118430.1,"v":198700,"usd":1.67818711}
{"ts":1753625640000,"o":118430.1,"h":118420,"l":118410.1,"c":118417,"v":23200,"usd":0.19592061}
{"ts":1753625700000,"o":118417,"h":118411.1,"l":118411.1,"c":118411.1,"v":2000,"usd":0.0168904}
{"ts":1753625760000,"o":118411.1,"h":118441.2,"l":118411.2,"c":118441.2,"v":35600,"usd":0.30064172}
{"ts":1753625820000,"o":118441.2,"h":118441.3,"l":118441.2,"c":118441.3,"v":41300,"usd":0.3486959}
{"ts":1753625880000,"o":118441.3,"h":118477.9,"l":118454.1,"c":118477.8,"v":68800,"usd":0.58075392}
{"ts":1753625940000,"o":118477.8,"h":118495.5,"l":118477.7,"c":118495.5,"v":71300,"usd":0.6017654}
{"ts":1753626000000,"o":118495.5,"h":118522.4,"l":118497.1,"c":118522.4,"v":386000,"usd":3.25704588}
{"ts":1753626060000,"o":118522.4,"h":118522.4,"l":118460,"c":118460,"v":129700,"usd":1.09433467}
{"ts":1753626120000,"o":118460,"h":118542.1,"l":118451.7,"c":118514.1,"v":316300,"usd":2.66887452}
{"ts":1753626180000,"o":118514.1,"h":118514.1,"l":118507.6,"c":118507.6,"v":98900,"usd":0.83450509}
{"ts":1753626240000,"o":118507.6,"h":118534.5,"l":118503.1,"c":118517.2,"v":85500,"usd":0.72144909}
{"ts":1753626300000,"o":118517.2,"h":118521.5,"l":118506.6,"c":118506.6,"v":26300,"usd":0.22191777}
{"ts":1753626360000,"o":118506.6,"h":118519.3,"l":118500,"c":118519.3,"v":168600,"usd":1.42277948}
{"ts":1753626420000,"o":118519.3,"h":118519.3,"l":118519,"c":118519,"v":2800,"usd":0.02362497}
{"ts":1753626480000,"o":118519,"h":118519,"l":118507.4,"c":118507.4,"v":13200,"usd":0.11137956}
{"ts":1753626540000,"o":118507.4,"h":118524.8,"l":118507.5,"c":118524.8,"v":362900,"usd":3.06205158}
{"ts":1753626600000,"o":118524.8,"h":118520.4,"l":118508.5,"c":118520.3,"v":21200,"usd":0.17888316}
{"ts":1753626660000,"o":118520.3,"h":118538.3,"l":118520.3,"c":118538.3,"v":218000,"usd":1.83928954}
{"ts":1753626720000,"o":118538.3,"h":118549.4,"l":118538.3,"c":118549.3,"v":133200,"usd":1.12359884}
{"ts":1753626780000,"o":118549.3,"h":118559.4,"l":118534,"c":118553,"v":244500,"usd":2.0624426}
{"ts":1753626840000,"o":118553,"h":118553,"l":118540.5,"c":118543.9,"v":15600,"usd":0.13159696}
{"ts":1753626900000,"o":118543.9,"h":118540,"l":118535.9,"c":118537.6,"v":6800,"usd":0.05736654}
{"ts":1753626960000,"o":118537.6,"h":118537.6,"l":118524.6,"c":118524.6,"v":33900,"usd":0.28600906}
{"ts":1753627020000,"o":118524.6,"h":118520,"l":118410.1,"c":118446.1,"v":315000,"usd":2.65876068}
{"ts":1753627080000,"o":118446.1,"h":118459.9,"l":118430,"c":118430,"v":16700,"usd":0.14099485}
{"ts":1753627140000,"o":118430,"h":118420,"l":118400,"c":118400,"v":64000,"usd":0.54046204}
{"ts":1753627200000,"o":118400,"h":118400,"l":118352.8,"c":118387.6,"v":140700,"usd":1.18875674}
{"ts":1753627260000,"o":118387.6,"h":118413.8,"l":118386.2,"c":118413.7,"v":13400,"usd":0.11318493}
{"ts":1753627320000,"o":118413.7,"h":118440,"l":118413.7,"c":118440,"v":16300,"usd":0.13765144}
{"ts":1753627380000,"o":118440,"h":118474.2,"l":118453.9,"c":118474.2,"v":70600,"usd":0.59597256}
{"ts":1753627440000,"o":118474.2,"h":118488.2,"l":118460.1,"c":118463.2,"v":91000,"usd":0.76808443}
{"ts":1753627500000,"o":118463.2,"h":118460,"l":118347.2,"c":118379.5,"v":115700,"usd":0.97750522}
{"ts":1753627560000,"o":118379.5,"h":118351.6,"l":118294.8,"c":118294.8,"v":83300,"usd":0.7040802}
{"ts":1753627620000,"o":118294.8,"h":118328.6,"l":118288.6,"c":118288.7,"v":131100,"usd":1.10824627}
{"ts":1753627680000,"o":118288.7,"h":118335.4,"l":118261.2,"c":118318.2,"v":254600,"usd":2.15231109}
{"ts":1753627740000,"o":118318.2,"h":118367,"l":118326.5,"c":118337.6,"v":39800,"usd":0.33629942}
{"ts":1753627800000,"o":118337.6,"h":118358.7,"l":118337.7,"c":118358.7,"v":27000,"usd":0.22816001}
{"ts":1753627860000,"o":118358.7,"h":118380,"l":118379.9,"c":118380,"v":4800,"usd":0.04054752}
{"ts":1753627920000,"o":118380,"h":118382.9,"l":118371.6,"c":118382.9,"v":34800,"usd":0.29398922}
{"ts":1753627980000,"o":118382.9,"h":118480.8,"l":118383,"c":118464.1,"v":112300,"usd":0.94832802}
{"ts":1753628040000,"o":118464.1,"h":118480.7,"l":118450,"c":118455,"v":171500,"usd":1.44755498}
{"ts":1753628100000,"o":118455,"h":118510,"l":118468.6,"c":118510,"v":64100,"usd":0.54101059}
{"ts":1753628160000,"o":118510,"h":118596.4,"l":118510,"c":118539.9,"v":431000,"usd":3.63487403}
{"ts":1753628220000,"o":118539.9,"h":118542.4,"l":118450.1,"c":118536.8,"v":350400,"usd":2.95674233}
{"ts":1753628280000,"o":118536.8,"h":118536.8,"l":118490.1,"c":118490.1,"v":274100,"usd":2.31263483}
{"ts":1753628340000,"o":118490.1,"h":118500,"l":118496.3,"c":118500,"v":120300,"usd":1.01519184}
{"ts":1753628400000,"o":118500,"h":118494.6,"l":118490.1,"c":118494.6,"v":13600,"usd":0.11477704}
{"ts":1753628460000,"o":118494.6,"h":118521,"l":118494.7,"c":118521,"v":2900,"usd":0.02447169}
{"ts":1753628520000,"o":118521,"h":118562,"l":118523.6,"c":118530,"v":149600,"usd":1.26192845}
{"ts":1753628580000,"o":118530,"h":118542,"l":118520.1,"c":118542,"v":104700,"usd":0.88323981}
{"ts":1753628640000,"o":118542,"h":118561.9,"l":118514.5,"c":118540,"v":384400,"usd":3.24258184}
{"ts":1753628700000,"o":118540,"h":118580,"l":118559.9,"c":118580,"v":43200,"usd":0.364331}
{"ts":1753628760000,"o":118580,"h":118656.1,"l":118368.9,"c":118438.7,"v":5320200,"usd":44.87530915}
{"ts":1753628820000,"o":118438.7,"h":118430.1,"l":118386.4,"c":118424.2,"v":93600,"usd":0.7905571}
{"ts":1753628880000,"o":118424.2,"h":118447.1,"l":118399.9,"c":118399.9,"v":406000,"usd":3.42815151}
{"ts":1753628940000,"o":118399.9,"h":118400,"l":118390.1,"c":118400,"v":5900,"usd":0.04983417}
{"ts":1753629000000,"o":118400,"h":118439.9,"l":118394.2,"c":118395,"v":24300,"usd":0.20518995}
{"ts":1753629060000,"o":118395,"h":118437,"l":118388.1,"c":118432.1,"v":239400,"usd":2.02180509}
{"ts":1753629120000,"o":118432.1,"h":118439.9,"l":118340.1,"c":118351,"v":628500,"usd":5.30883743}
{"ts":1753629180000,"o":118351,"h":118400,"l":118355.5,"c":118400,"v":224800,"usd":1.89900029}
{"ts":1753629240000,"o":118400,"h":118440,"l":118399.9,"c":118407,"v":36100,"usd":0.30483485}
{"ts":1753629300000,"o":118407,"h":118455.2,"l":118407.6,"c":118455.2,"v":199500,"usd":1.68450215}
{"ts":1753629360000,"o":118455.2,"h":118478.8,"l":118409.2,"c":118409.2,"v":145600,"usd":1.22904658}
{"ts":1753629420000,"o":118409.2,"h":118479.9,"l":118409.2,"c":118479.9,"v":241600,"usd":2.03969408}
{"ts":1753629480000,"o":118479.9,"h":118553.1,"l":118479.9,"c":118547.5,"v":41800,"usd":0.35274684}
{"ts":1753629540000,"o":118547.5,"h":118590,"l":118541.9,"c":118590,"v":82100,"usd":0.69241344}
{"ts":1753629600000,"o":118590,"h":118668.2,"l":118584.1,"c":118651.2,"v":240100,"usd":2.02384632}
{"ts":1753629660000,"o":118651.2,"h":118700,"l":118581.1,"c":118583.3,"v":779700,"usd":6.57052815}
{"ts":1753629720000,"o":118583.3,"h":118612.9,"l":118583.3,"c":118612.9,"v":76400,"usd":0.64412894}
{"ts":1753629780000,"o":118612.9,"h":118612.9,"l":118581,"c":118589.9,"v":82800,"usd":0.69819195}
{"ts":1753629840000,"o":118589.9,"h":118620,"l":118603.8,"c":118608,"v":23600,"usd":0.1989717}
{"ts":1753629900000,"o":118608,"h":118640,"l":118580,"c":118581.8,"v":604000,"usd":5.09208203}
{"ts":1753629960000,"o":118581.8,"h":118620,"l":118581.9,"c":118619.9,"v":118700,"usd":1.00069498}
{"ts":1753630020000,"o":118619.9,"h":118609,"l":118600.6,"c":118609,"v":1000,"usd":0.0084314}
{"ts":1753630080000,"o":118609,"h":118660,"l":118600.1,"c":118627.7,"v":45200,"usd":0.38105252}
{"ts":1753630140000,"o":118627.7,"h":118673.9,"l":118610.3,"c":118612.6,"v":67000,"usd":0.56476444}
{"ts":1753630200000,"o":118612.6,"h":118612.5,"l":118570,"c":118593.2,"v":70800,"usd":0.59701848}
{"ts":1753630260000,"o":118593.2,"h":118577.8,"l":118525,"c":118556.5,"v":54100,"usd":0.45635894}
{"ts":1753630320000,"o":118556.5,"h":118580,"l":118509.1,"c":118509.1,"v":55900,"usd":0.47150582}
{"ts":1753630380000,"o":118509.1,"h":118517.4,"l":118484.4,"c":118509.7,"v":139800,"usd":1.17970631}
{"ts":1753630440000,"o":118509.7,"h":118540,"l":118515.2,"c":118540,"v":14100,"usd":0.11896288}
{"ts":1753630500000,"o":118540,"h":118560,"l":118530,"c":118530,"v":7600,"usd":0.06410979}
{"ts":1753630560000,"o":118530,"h":118521.4,"l":118474.8,"c":118474.8,"v":24000,"usd":0.20253709}
{"ts":1753630620000,"o":118474.8,"h":118481.6,"l":118464.7,"c":118481.5,"v":35300,"usd":0.29796028}
{"ts":1753630680000,"o":118481.5,"h":118460.8,"l":118427.8,"c":118427.8,"v":292600,"usd":2.47039982}
{"ts":1753630740000,"o":118427.8,"h":118427.9,"l":118427.8,"c":118427.8,"v":3803000,"usd":32.112532}
{"ts":1753630800000,"o":118427.8,"h":118497.1,"l":118408,"c":118496.5,"v":2009600,"usd":16.96916842}
{"ts":1753630860000,"o":118496.5,"h":118544.6,"l":118500,"c":118543.1,"v":8800,"usd":0.07423628}
{"ts":1753630920000,"o":118543.1,"h":118548.8,"l":118543.2,"c":118548.8,"v":38300,"usd":0.32307999}
{"ts":1753630980000,"o":118548.8,"h":118574.4,"l":118548.9,"c":118574.4,"v":331200,"usd":2.79364602}
{"ts":1753631040000,"o":118574.4,"h":118594.9,"l":118540.4,"c":118594.3,"v":307200,"usd":2.59061406}
{"ts":1753631100000,"o":118594.3,"h":118607.4,"l":118594.3,"c":118607.4,"v":55600,"usd":0.46881282}
{"ts":1753631160000,"o":118607.4,"h":118623.2,"l":118607.4,"c":118621.2,"v":25800,"usd":0.21752136}
{"ts":1753631220000,"o":118621.2,"h":118625.2,"l":118561.9,"c":118589.1,"v":187900,"usd":1.58409583}
{"ts":1753631280000,"o":118589.1,"h":118580.9,"l":118531,"c":118531,"v":54500,"usd":0.45966873}
{"ts":1753631340000,"o":118531,"h":118579.9,"l":118541.4,"c":118579.9,"v":55100,"usd":0.46480841}
{"ts":1753631400000,"o":118579.9,"h":118592.1,"l":118580,"c":118592.1,"v":99900,"usd":0.84239343}
{"ts":1753631460000,"o":118592.1,"h":118614.5,"l":118580.2,"c":118614.4,"v":153500,"usd":1.29437991}
{"ts":1753631520000,"o":118614.4,"h":118607.6,"l":118599.2,"c":118607.6,"v":31700,"usd":0.26728476}
{"ts":1753631580000,"o":118607.6,"h":118600.1,"l":118600.1,"c":118600.1,"v":11600,"usd":0.09780772}
{"ts":1753631640000,"o":118600.1,"h":118611.5,"l":118600.1,"c":118602.3,"v":191300,"usd":1.61293667}
{"ts":1753631700000,"o":118602.3,"h":118709,"l":118623.7,"c":118708.9,"v":201800,"usd":1.70054611}
{"ts":1753631760000,"o":118708.9,"h":118703.6,"l":118650,"c":118667.6,"v":72500,"usd":0.61093151}
{"ts":1753631820000,"o":118667.6,"h":118708.8,"l":118660,"c":118708.8,"v":143800,"usd":1.21166129}
{"ts":1753631880000,"o":118708.8,"h":118718.5,"l":118708.8,"c":118718.4,"v":339100,"usd":2.85657115}
{"ts":1753631940000,"o":118718.4,"h":118735,"l":118718.4,"c":118734.9,"v":327500,"usd":2.75838548}
{"ts":1753632000000,"o":118734.9,"h":118735,"l":118728.1,"c":118734.9,"v":234900,"usd":1.97841102}
{"ts":1753632060000,"o":118734.9,"h":118926.4,"l":118735,"c":118904.2,"v":4626100,"usd":38.93772762}
{"ts":1753632120000,"o":118904.2,"h":118929,"l":118901.5,"c":118929,"v":544400,"usd":4.5777353}
{"ts":1753632180000,"o":118929,"h":118929,"l":118883.5,"c":118906.4,"v":221000,"usd":1.85866975}
{"ts":1753632240000,"o":118906.4,"h":118983,"l":118906.3,"c":118982.9,"v":855300,"usd":7.19019155}
{"ts":1753632300000,"o":118982.9,"h":119133,"l":118971,"c":119090.6,"v":2042000,"usd":17.14990585}
{"ts":1753632360000,"o":119090.6,"h":119100,"l":119040.5,"c":119077.7,"v":607900,"usd":5.10500623}
{"ts":1753632420000,"o":119077.7,"h":119103.6,"l":119022.4,"c":119047.2,"v":326100,"usd":2.73899303}
{"ts":1753632480000,"o":119047.2,"h":119047.1,"l":118922.5,"c":118950.2,"v":1186000,"usd":9.96705632}
{"ts":1753632540000,"o":118950.2,"h":118971.7,"l":118864,"c":118864.1,"v":1409000,"usd":11.85070867}
{"ts":1753632600000,"o":118864.1,"h":118911.9,"l":118864.1,"c":118893.8,"v":506200,"usd":4.25781184}
{"ts":1753632660000,"o":118893.8,"h":118939.6,"l":118821.1,"c":118939.6,"v":494000,"usd":4.15651452}
{"ts":1753632720000,"o":118939.6,"h":119089.1,"l":118940,"c":119039.5,"v":362500,"usd":3.04601387}
{"ts":1753632780000,"o":119039.5,"h":119216,"l":119040.7,"c":119156.5,"v":3555000,"usd":29.8372389}
{"ts":1753632840000,"o":119156.5,"h":119300,"l":119118.4,"c":119290.6,"v":1182500,"usd":9.91510397}
{"ts":1753632900000,"o":119290.6,"h":119293.5,"l":119241.4,"c":119254.5,"v":274200,"usd":2.29898013}
{"ts":1753632960000,"o":119254.5,"h":119293.8,"l":119187,"c":119289.4,"v":415400,"usd":3.48333253}
{"ts":1753633020000,"o":119289.4,"h":119413.1,"l":119257.2,"c":119413.1,"v":1373700,"usd":11.51252698}
{"ts":1753633080000,"o":119413.1,"h":119413.1,"l":119300.1,"c":119300.4,"v":1430000,"usd":11.97783956}
{"ts":1753633140000,"o":119300.4,"h":119433.9,"l":119315.3,"c":119354.4,"v":1203900,"usd":10.08311037}
{"ts":1753633200000,"o":119354.4,"h":119449,"l":119371,"c":119449,"v":778600,"usd":6.51930833}
{"ts":1753633260000,"o":119449,"h":119482.1,"l":119374.5,"c":119398.5,"v":772900,"usd":6.47067915}
{"ts":1753633320000,"o":119398.5,"h":119481.2,"l":119328.2,"c":119466.1,"v":606400,"usd":5.07832485}
{"ts":1753633380000,"o":119466.1,"h":119482.1,"l":119445.4,"c":119445.4,"v":199800,"usd":1.67230109}
{"ts":1753633440000,"o":119445.4,"h":119480.3,"l":119407.5,"c":119466.9,"v":192300,"usd":1.60995034}
{"ts":1753633500000,"o":119466.9,"h":119469,"l":119407.7,"c":119407.7,"v":67000,"usd":0.56089396}
{"ts":1753633560000,"o":119407.7,"h":119459.9,"l":119387.8,"c":119387.8,"v":239500,"usd":2.00528966}
{"ts":1753633620000,"o":119387.8,"h":119389.2,"l":119258.5,"c":119380.1,"v":993300,"usd":8.32518875}
{"ts":1753633680000,"o":119380.1,"h":119380.1,"l":119296.1,"c":119332.7,"v":288500,"usd":2.41744219}
{"ts":1753633740000,"o":119332.7,"h":119370,"l":119305.4,"c":119369.9,"v":269700,"usd":2.26019083}
{"ts":1753633800000,"o":119369.9,"h":119488.5,"l":119360.6,"c":119476.1,"v":2251400,"usd":18.84759754}
{"ts":1753633860000,"o":119476.1,"h":119500,"l":119473.9,"c":119499.9,"v":221800,"usd":1.85608837}
{"ts":1753633920000,"o":119499.9,"h":119518.8,"l":119464.6,"c":119515.2,"v":820000,"usd":6.86219953}
{"ts":1753633980000,"o":119515.2,"h":119581.7,"l":119489.2,"c":119489.3,"v":873400,"usd":7.3064026}
{"ts":1753634040000,"o":119489.3,"h":119540.1,"l":119454.8,"c":119514.4,"v":509300,"usd":4.26228488}
{"ts":1753634100000,"o":119514.4,"h":119607.9,"l":119512.3,"c":119606,"v":1668000,"usd":13.94883258}
{"ts":1753634160000,"o":119606,"h":119635.2,"l":119545.9,"c":119559,"v":1127100,"usd":9.42329935}
{"ts":1753634220000,"o":119559,"h":119645.5,"l":119500,"c":119609.8,"v":1083400,"usd":9.0600613}
{"ts":1753634280000,"o":119609.8,"h":119627.6,"l":119544.4,"c":119612.9,"v":365200,"usd":3.05372356}
{"ts":1753634340000,"o":119612.9,"h":119641.9,"l":119584.8,"c":119637.2,"v":142500,"usd":1.19134804}
{"ts":1753634400000,"o":119637.2,"h":119649.8,"l":119619.5,"c":119631.6,"v":88200,"usd":0.73720223}
{"ts":1753634460000,"o":119631.6,"h":119634.5,"l":119550.6,"c":119634.5,"v":572500,"usd":4.78733283}
{"ts":1753634520000,"o":119634.5,"h":119634.4,"l":119567.1,"c":119605.8,"v":267300,"usd":2.2351339}
{"ts":1753634580000,"o":119605.8,"h":119612.9,"l":119553.2,"c":119594.6,"v":659500,"usd":5.5145414}
{"ts":1753634640000,"o":119594.6,"h":119594.6,"l":119394.5,"c":119436.1,"v":1882200,"usd":15.75286349}
{"ts":1753634700000,"o":119436.1,"h":119493.9,"l":119400.1,"c":119400.1,"v":203700,"usd":1.70533592}
{"ts":1753634760000,"o":119400.1,"h":119521.3,"l":119411.1,"c":119491.1,"v":188900,"usd":1.58113721}
{"ts":1753634820000,"o":119491.1,"h":119495.3,"l":119446.3,"c":119495.3,"v":18300,"usd":0.15317277}
{"ts":1753634880000,"o":119495.3,"h":119506.4,"l":119452.4,"c":119486.2,"v":206300,"usd":1.72646684}
{"ts":1753634940000,"o":119486.2,"h":119515.1,"l":119453,"c":119515.1,"v":154500,"usd":1.29309291}
{"ts":1753635000000,"o":119515.1,"h":119526.2,"l":119477.5,"c":119520.4,"v":142300,"usd":1.19062}
{"ts":1753635060000,"o":119520.4,"h":119550,"l":119504.1,"c":119511,"v":434600,"usd":3.63594395}
{"ts":1753635120000,"o":119511,"h":119510.9,"l":119400,"c":119427.7,"v":488700,"usd":4.0910548}
{"ts":1753635180000,"o":119427.7,"h":119440.1,"l":119336,"c":119336,"v":877300,"usd":7.34936031}
{"ts":1753635240000,"o":119336,"h":119336.2,"l":119261.5,"c":119291.2,"v":204600,"usd":1.71494765}
{"ts":1753635300000,"o":119291.2,"h":119297.8,"l":119218.4,"c":119231,"v":216900,"usd":1.81879176}
{"ts":1753635360000,"o":119231,"h":119256.4,"l":119167,"c":119182.6,"v":676500,"usd":5.67560272}
{"ts":1753635420000,"o":119182.6,"h":119182.5,"l":119072,"c":119129.1,"v":894300,"usd":7.50825872}
{"ts":1753635480000,"o":119129.1,"h":119154.1,"l":119046.2,"c":119104,"v":676700,"usd":5.68212821}
{"ts":1753635540000,"o":119104,"h":119219.2,"l":119101.5,"c":119147.6,"v":132600,"usd":1.11276759}
{"ts":1753635600000,"o":119147.6,"h":119183.8,"l":119110,"c":119183.8,"v":45700,"usd":0.38364233}
{"ts":1753635660000,"o":119183.8,"h":119200,"l":119106.8,"c":119111,"v":121200,"usd":1.01735935}
{"ts":1753635720000,"o":119111,"h":119161.2,"l":119062.4,"c":119099,"v":272200,"usd":2.28519859}
{"ts":1753635780000,"o":119099,"h":119168.5,"l":119093.1,"c":119118.5,"v":238800,"usd":2.00448655}
{"ts":1753635840000,"o":119118.5,"h":119177.4,"l":119100,"c":119103.8,"v":213700,"usd":1.79372356}
{"ts":1753635900000,"o":119103.8,"h":119186.3,"l":119081.7,"c":119181.7,"v":122700,"usd":1.03008263}
{"ts":1753635960000,"o":119181.7,"h":119289.4,"l":119175.3,"c":119289.4,"v":610600,"usd":5.12153073}
{"ts":1753636020000,"o":119289.4,"h":119327.5,"l":119272.5,"c":119293.5,"v":157600,"usd":1.32100107}
{"ts":1753636080000,"o":119293.5,"h":119317.9,"l":119233.5,"c":119246,"v":83700,"usd":0.70184138}
{"ts":1753636140000,"o":119246,"h":119308.3,"l":119246.1,"c":119262.9,"v":186300,"usd":1.56190704}
{"ts":1753636200000,"o":119262.9,"h":119296.8,"l":119179.9,"c":119191.6,"v":2283200,"usd":19.14508148}
{"ts":1753636260000,"o":119191.6,"h":119249.6,"l":119167.2,"c":119186.1,"v":250700,"usd":2.10345977}
{"ts":1753636320000,"o":119186.1,"h":119200.1,"l":119137.8,"c":119176.4,"v":88700,"usd":0.74416144}
{"ts":1753636380000,"o":119176.4,"h":119179.5,"l":119123.1,"c":119174.7,"v":133400,"usd":1.11946053}
{"ts":1753636440000,"o":119174.7,"h":119198.3,"l":119159.9,"c":119161.4,"v":83000,"usd":0.69646853}
{"ts":1753636500000,"o":119161.4,"h":119178.2,"l":119131.2,"c":119154.2,"v":51300,"usd":0.43052628}
{"ts":1753636560000,"o":119154.2,"h":119139.5,"l":119078,"c":119099.5,"v":604800,"usd":5.07725007}
{"ts":1753636620000,"o":119099.5,"h":119117.7,"l":119088.1,"c":119089.4,"v":76500,"usd":0.6423613}
{"ts":1753636680000,"o":119089.4,"h":119109.6,"l":119044.3,"c":119044.3,"v":157800,"usd":1.32498772}
{"ts":1753636740000,"o":119044.3,"h":119100.1,"l":119013.4,"c":119035.4,"v":80700,"usd":0.67788807}
{"ts":1753636800000,"o":119035.4,"h":119035.4,"l":118948.2,"c":119033.6,"v":139700,"usd":1.17397424}
{"ts":1753636860000,"o":119033.6,"h":119058.8,"l":119002.1,"c":119058.8,"v":119000,"usd":0.99981976}
{"ts":1753636920000,"o":119058.8,"h":119118.2,"l":119040,"c":119040,"v":90800,"usd":0.76237438}
{"ts":1753636980000,"o":119040,"h":119039.9,"l":119000,"c":119039.9,"v":105900,"usd":0.88968056}
{"ts":1753637040000,"o":119039.9,"h":119020.3,"l":118956,"c":118973.3,"v":85900,"usd":0.72190518}
{"ts":1753637100000,"o":118973.3,"h":119000,"l":118961.3,"c":118962.9,"v":66200,"usd":0.55634728}
{"ts":1753637160000,"o":118962.9,"h":119000,"l":118960,"c":119000,"v":30900,"usd":0.25969752}
{"ts":1753637220000,"o":119000,"h":119076.4,"l":119009.9,"c":119066.3,"v":121900,"usd":1.02401056}
{"ts":1753637280000,"o":119066.3,"h":119218.7,"l":119074.7,"c":119218.7,"v":657500,"usd":5.51966651}
{"ts":1753637340000,"o":119218.7,"h":119249.9,"l":119169.8,"c":119249.9,"v":245800,"usd":2.06189999}
{"ts":1753637400000,"o":119249.9,"h":119299.9,"l":119235.5,"c":119270.6,"v":8634900,"usd":72.40946475}
{"ts":1753637460000,"o":119270.6,"h":119380,"l":119261.6,"c":119379.9,"v":610700,"usd":5.11847691}
{"ts":1753637520000,"o":119379.9,"h":119398.8,"l":119313.3,"c":119391.3,"v":348100,"usd":2.91612185}
{"ts":1753637580000,"o":119391.3,"h":119419.5,"l":119332.8,"c":119332.8,"v":145200,"usd":1.21605019}
{"ts":1753637640000,"o":119332.8,"h":119361.6,"l":119296.1,"c":119342.3,"v":173700,"usd":1.45561535}
{"ts":1753637700000,"o":119342.3,"h":119342.2,"l":119220.6,"c":119220.6,"v":406500,"usd":3.40830349}
{"ts":1753637760000,"o":119220.6,"h":119235,"l":119078,"c":119084.6,"v":468600,"usd":3.93188272}
{"ts":1753637820000,"o":119084.6,"h":119159.5,"l":119079.7,"c":119159.4,"v":80200,"usd":0.67318966}
{"ts":1753637880000,"o":119159.4,"h":119179.2,"l":119100,"c":119100,"v":117600,"usd":0.98707461}
{"ts":1753637940000,"o":119100,"h":119116,"l":119059,"c":119059,"v":42100,"usd":0.353525}
{"ts":1753638000000,"o":119059,"h":119098.2,"l":119059,"c":119063.2,"v":29600,"usd":0.24859412}
{"ts":1753638060000,"o":119063.2,"h":119086.8,"l":119048.1,"c":119062.2,"v":228800,"usd":1.92176618}
{"ts":1753638120000,"o":119062.2,"h":119108.6,"l":119075.3,"c":119075.3,"v":48400,"usd":0.40638021}
{"ts":1753638180000,"o":119075.3,"h":119142.9,"l":119075.3,"c":119142.8,"v":119000,"usd":0.99910801}
{"ts":1753638240000,"o":119142.8,"h":119232.7,"l":119147.5,"c":119232.7,"v":79800,"usd":0.66959722}
{"ts":1753638300000,"o":119232.7,"h":119236.9,"l":119163.8,"c":119163.8,"v":258700,"usd":2.17031266}
{"ts":1753638360000,"o":119163.8,"h":119239,"l":119170.8,"c":119226.9,"v":20000,"usd":0.16780674}
{"ts":1753638420000,"o":119226.9,"h":119250,"l":119216.3,"c":119216.3,"v":39400,"usd":0.33040944}
{"ts":1753638480000,"o":119216.3,"h":119216.3,"l":119216.3,"c":119216.3,"v":0,"usd":0}
{"ts":1753638540000,"o":119216.3,"h":119250,"l":119226.1,"c":119239.1,"v":248700,"usd":2.08555482}
{"ts":1753638600000,"o":119239.1,"h":119273.7,"l":119240.7,"c":119266.9,"v":191600,"usd":1.60671705}
{"ts":1753638660000,"o":119266.9,"h":119300,"l":119267.8,"c":119299.9,"v":243400,"usd":2.04026702}
{"ts":1753638720000,"o":119299.9,"h":119279.3,"l":119192.7,"c":119192.7,"v":231300,"usd":1.93986507}
{"ts":1753638780000,"o":119192.7,"h":119199,"l":119181,"c":119184,"v":14700,"usd":0.12332409}
{"ts":1753638840000,"o":119184,"h":119227.7,"l":119196,"c":119210,"v":57100,"usd":0.47893085}
{"ts":1753638900000,"o":119210,"h":119274.8,"l":119199.6,"c":119274.8,"v":70600,"usd":0.59206824}
{"ts":1753638960000,"o":119274.8,"h":119299.8,"l":119258.3,"c":119299.8,"v":16200,"usd":0.1357979}
{"ts":1753639020000,"o":119299.8,"h":119311.7,"l":119292.7,"c":119300,"v":32000,"usd":0.2682206}
{"ts":1753639080000,"o":119300,"h":119316.6,"l":119283.9,"c":119286.6,"v":76600,"usd":0.64208917}
{"ts":1753639140000,"o":119286.6,"h":119278.4,"l":119263.2,"c":119264.9,"v":15900,"usd":0.13330585}
{"ts":1753639200000,"o":119264.9,"h":119289.1,"l":119264.9,"c":119289,"v":40200,"usd":0.33702261}
{"ts":1753639260000,"o":119289,"h":119333.9,"l":119252.1,"c":119333.9,"v":188900,"usd":1.58344336}
{"ts":1753639320000,"o":119333.9,"h":119369.9,"l":119281.8,"c":119325,"v":211800,"usd":1.77467609}
{"ts":1753639380000,"o":119325,"h":119349.9,"l":119340,"c":119340.2,"v":18600,"usd":0.15584608}
{"ts":1753639440000,"o":119340.2,"h":119381.3,"l":119330,"c":119381.3,"v":109900,"usd":0.92090844}
{"ts":1753639500000,"o":119381.3,"h":119394.9,"l":119360,"c":119394.9,"v":199100,"usd":1.6678715}
{"ts":1753639560000,"o":119394.9,"h":119446.1,"l":119397.8,"c":119415.8,"v":664900,"usd":5.5676933}
{"ts":1753639620000,"o":119415.8,"h":119472,"l":119437.2,"c":119443.4,"v":47100,"usd":0.39430131}
{"ts":1753639680000,"o":119443.4,"h":119448.6,"l":119392.1,"c":119399.9,"v":867300,"usd":7.26377179}
{"ts":1753639740000,"o":119399.9,"h":119400,"l":119370.1,"c":119398.3,"v":4416900,"usd":36.99250935}
{"ts":1753639800000,"o":119398.3,"h":119376,"l":119351,"c":119351,"v":45200,"usd":0.37863838}
{"ts":1753639860000,"o":119351,"h":119388,"l":119296.3,"c":119376.3,"v":356600,"usd":2.98782798}
{"ts":1753639920000,"o":119376.3,"h":119388,"l":119360,"c":119360,"v":65100,"usd":0.54530454}
{"ts":1753639980000,"o":119360,"h":119377.6,"l":119335.3,"c":119375.1,"v":63100,"usd":0.52862063}
{"ts":1753640040000,"o":119375.1,"h":119378.3,"l":119367.4,"c":119378.3,"v":16900,"usd":0.14156759}
{"ts":1753640100000,"o":119378.3,"h":119365.3,"l":119330,"c":119353.2,"v":180800,"usd":1.51488239}
{"ts":1753640160000,"o":119353.2,"h":119353.1,"l":119290,"c":119290,"v":609200,"usd":5.10636522}
{"ts":1753640220000,"o":119290,"h":119302.7,"l":119206.1,"c":119206.1,"v":257600,"usd":2.16019013}
{"ts":1753640280000,"o":119206.1,"h":119305.4,"l":119200,"c":119305.4,"v":328900,"usd":2.75862776}
{"ts":1753640340000,"o":119305.4,"h":119351.1,"l":119289,"c":119310,"v":556900,"usd":4.66743739}
{"ts":1753640400000,"o":119310,"h":119300,"l":119254.1,"c":119254.1,"v":84400,"usd":0.70754538}
{"ts":1753640460000,"o":119254.1,"h":119254.1,"l":119200,"c":119200,"v":62100,"usd":0.52082602}
{"ts":1753640520000,"o":119200,"h":119240,"l":119181.7,"c":119239.9,"v":136000,"usd":1.14088531}
{"ts":1753640580000,"o":119239.9,"h":119318.9,"l":119184.8,"c":119307.8,"v":345500,"usd":2.89779579}
{"ts":1753640640000,"o":119307.8,"h":119303.8,"l":119270,"c":119270,"v":101400,"usd":0.85000043}
{"ts":1753640700000,"o":119270,"h":119268,"l":119232.2,"c":119232.7,"v":46500,"usd":0.38991652}
{"ts":1753640760000,"o":119232.7,"h":119280.7,"l":119217.1,"c":119280.7,"v":114000,"usd":0.95596583}
{"ts":1753640820000,"o":119280.7,"h":119318.8,"l":119300,"c":119318.7,"v":50300,"usd":0.42160464}
{"ts":1753640880000,"o":119318.7,"h":119318.7,"l":119304.7,"c":119318.2,"v":34600,"usd":0.28999226}
{"ts":1753640940000,"o":119318.2,"h":119348.4,"l":119318.8,"c":119335.9,"v":541600,"usd":4.53897866}
{"ts":1753641000000,"o":119335.9,"h":119339.9,"l":119313.3,"c":119315.6,"v":49200,"usd":0.41234234}
{"ts":1753641060000,"o":119315.6,"h":119315.6,"l":119291.9,"c":119291.9,"v":22100,"usd":0.18522628}
{"ts":1753641120000,"o":119291.9,"h":119291.8,"l":119267.9,"c":119267.9,"v":59200,"usd":0.49629424}
{"ts":1753641180000,"o":119267.9,"h":119260.1,"l":119200,"c":119200,"v":595000,"usd":4.99087898}
{"ts":1753641240000,"o":119200,"h":119190,"l":119138,"c":119179.5,"v":153100,"usd":1.28493622}
{"ts":1753641300000,"o":119179.5,"h":119214.2,"l":119180,"c":119214.2,"v":23600,"usd":0.19798908}
{"ts":1753641360000,"o":119214.2,"h":119227.7,"l":119200,"c":119200,"v":169800,"usd":1.42426495}
{"ts":1753641420000,"o":119200,"h":119201,"l":119140.1,"c":119140.1,"v":93700,"usd":0.78631354}
{"ts":1753641480000,"o":119140.1,"h":119167.1,"l":119100,"c":119100,"v":93400,"usd":0.78403617}
{"ts":1753641540000,"o":119100,"h":119099.9,"l":119069.6,"c":119099.3,"v":329100,"usd":2.76342946}
{"ts":1753641600000,"o":119099.3,"h":119099.3,"l":119081.2,"c":119081.2,"v":6600,"usd":0.05541996}
{"ts":1753641660000,"o":119081.2,"h":119110,"l":119097.5,"c":119099.9,"v":116500,"usd":0.97812687}
{"ts":1753641720000,"o":119099.9,"h":119141.3,"l":119100,"c":119141.2,"v":102500,"usd":0.86039046}
{"ts":1753641780000,"o":119141.2,"h":119141.2,"l":119120,"c":119120.1,"v":99600,"usd":0.83607864}
{"ts":1753641840000,"o":119120.1,"h":119135.9,"l":119135.8,"c":119135.8,"v":101800,"usd":0.85448884}
{"ts":1753641900000,"o":119135.8,"h":119141.2,"l":119117,"c":119141.2,"v":69700,"usd":0.5850718}
{"ts":1753641960000,"o":119141.2,"h":119159.9,"l":119138.6,"c":119138.6,"v":547100,"usd":4.59191982}
{"ts":1753642020000,"o":119138.6,"h":119141.4,"l":119120,"c":119120,"v":98600,"usd":0.82765886}
{"ts":1753642080000,"o":119120,"h":119113.7,"l":119065.7,"c":119110.1,"v":183900,"usd":1.54445156}
{"ts":1753642140000,"o":119110.1,"h":119172,"l":119131.5,"c":119172,"v":194400,"usd":1.63171924}
{"ts":1753642200000,"o":119172,"h":119175.2,"l":119141.5,"c":119141.5,"v":53400,"usd":0.44809356}
{"ts":1753642260000,"o":119141.5,"h":119141.6,"l":119090.1,"c":119090.1,"v":211500,"usd":1.77569558}
{"ts":1753642320000,"o":119090.1,"h":119106.2,"l":119090.1,"c":119090.1,"v":64300,"usd":0.53985674}
{"ts":1753642380000,"o":119090.1,"h":119130.6,"l":119100,"c":119100,"v":77100,"usd":0.64725653}
{"ts":1753642440000,"o":119100,"h":119090.1,"l":119080,"c":119080,"v":45300,"usd":0.38039514}
{"ts":1753642500000,"o":119080,"h":119073.4,"l":118998.6,"c":119031.9,"v":1036900,"usd":8.71102353}
{"ts":1753642560000,"o":119031.9,"h":119082.1,"l":119031.9,"c":119082.1,"v":290700,"usd":2.44151881}
{"ts":1753642620000,"o":119082.1,"h":119140,"l":119100,"c":119136.8,"v":140500,"usd":1.17935929}
{"ts":1753642680000,"o":119136.8,"h":119140,"l":119123,"c":119140,"v":12400,"usd":0.1040938}
{"ts":1753642740000,"o":119140,"h":119149.7,"l":119122.9,"c":119122.9,"v":246200,"usd":2.06649821}
{"ts":1753642800000,"o":119122.9,"h":119122.9,"l":119120,"c":119120,"v":62800,"usd":0.5271872}
{"ts":1753642860000,"o":119120,"h":119110,"l":119080.1,"c":119099.9,"v":119900,"usd":1.00684174}
{"ts":1753642920000,"o":119099.9,"h":119080,"l":119080,"c":119080,"v":100,"usd":0.00083977}
{"ts":1753642980000,"o":119080,"h":119093.2,"l":119033.9,"c":119033.9,"v":131400,"usd":1.10338494}
{"ts":1753643040000,"o":119033.9,"h":119059.9,"l":119029,"c":119029,"v":133300,"usd":1.11980371}
{"ts":1753643100000,"o":119029,"h":119052,"l":119000.1,"c":119000.1,"v":144100,"usd":1.21047869}
{"ts":1753643160000,"o":119000.1,"h":119040,"l":119000.1,"c":119033,"v":119100,"usd":1.00075896}
{"ts":1753643220000,"o":119033,"h":119004.1,"l":119001.4,"c":119001.4,"v":3400,"usd":0.02857062}
{"ts":1753643280000,"o":119001.4,"h":119006.4,"l":118982.9,"c":118982.9,"v":398100,"usd":3.34552549}
{"ts":1753643340000,"o":118982.9,"h":119039.9,"l":118982.9,"c":119028.8,"v":313000,"usd":2.6301255}
{"ts":1753643400000,"o":119028.8,"h":119075.7,"l":119032,"c":119066.9,"v":342600,"usd":2.87741499}
{"ts":1753643460000,"o":119066.9,"h":119099.5,"l":119076,"c":119076.2,"v":5200,"usd":0.04366518}
{"ts":1753643520000,"o":119076.2,"h":119075.6,"l":119047.5,"c":119047.5,"v":63100,"usd":0.52998682}
{"ts":1753643580000,"o":119047.5,"h":119040,"l":118991.4,"c":119027.7,"v":150500,"usd":1.26466547}
{"ts":1753643640000,"o":119027.7,"h":119020.8,"l":119006.8,"c":119006.8,"v":58400,"usd":0.49068356}
{"ts":1753643700000,"o":119006.8,"h":119068.4,"l":119006.9,"c":119047.7,"v":189600,"usd":1.59247934}
{"ts":1753643760000,"o":119047.7,"h":119047.6,"l":119047,"c":119047,"v":59300,"usd":0.49812}
{"ts":1753643820000,"o":119047,"h":119040,"l":118990,"c":118990,"v":80600,"usd":0.67719731}
{"ts":1753643880000,"o":118990,"h":119001.2,"l":118976.6,"c":119001.2,"v":50800,"usd":0.42694916}
{"ts":1753643940000,"o":119001.2,"h":119001.3,"l":119001.3,"c":119001.3,"v":300,"usd":0.00252099}
{"ts":1753644000000,"o":119001.3,"h":119001.3,"l":119001.3,"c":119001.3,"v":12800,"usd":0.10756224}
{"ts":1753644060000,"o":119001.3,"h":119001.3,"l":119001.3,"c":119001.3,"v":7800,"usd":0.06554574}
{"ts":1753644120000,"o":119001.3,"h":119001.2,"l":119001,"c":119001,"v":181300,"usd":1.52351829}
{"ts":1753644180000,"o":119001,"h":118983.1,"l":118983,"c":118983.1,"v":3600,"usd":0.03025656}
{"ts":1753644240000,"o":118983.1,"h":119024.8,"l":118991.5,"c":119024.8,"v":189100,"usd":1.58893402}
{"ts":1753644300000,"o":119024.8,"h":119086.1,"l":119039,"c":119086.1,"v":486800,"usd":4.0881602}
{"ts":1753644360000,"o":119086.1,"h":119085.9,"l":119040.3,"c":119040.3,"v":202200,"usd":1.69800922}
{"ts":1753644420000,"o":119040.3,"h":119040.2,"l":119006.9,"c":119007,"v":200600,"usd":1.68535539}
{"ts":1753644480000,"o":119007,"h":119046.1,"l":119013.8,"c":119046.1,"v":30300,"usd":0.25453571}
{"ts":1753644540000,"o":119046.1,"h":119044.8,"l":119020,"c":119020,"v":47200,"usd":0.39648978}
{"ts":1753644600000,"o":119020,"h":119020,"l":119020,"c":119020,"v":0,"usd":0}
{"ts":1753644660000,"o":119020,"h":119060,"l":119060,"c":119060,"v":49600,"usd":0.41659536}
{"ts":1753644720000,"o":119060,"h":119088.9,"l":119080,"c":119088.9,"v":1200,"usd":0.01007679}
{"ts":1753644780000,"o":119088.9,"h":119094.8,"l":119094.8,"c":119094.8,"v":12600,"usd":0.10579842}
{"ts":1753644840000,"o":119094.8,"h":119169,"l":119099.3,"c":119145.2,"v":339800,"usd":2.85186901}
{"ts":1753644900000,"o":119145.2,"h":119158.2,"l":119158.2,"c":119158.2,"v":1100,"usd":0.00923142}
{"ts":1753644960000,"o":119158.2,"h":119171.7,"l":119160,"c":119160,"v":166700,"usd":1.39887033}
{"ts":1753645020000,"o":119160,"h":119171.4,"l":119152.9,"c":119171.4,"v":6400,"usd":0.05370445}
{"ts":1753645080000,"o":119171.4,"h":119171.5,"l":119152.8,"c":119165.3,"v":123300,"usd":1.03470626}
{"ts":1753645140000,"o":119165.3,"h":119165.3,"l":119165.3,"c":119165.3,"v":36800,"usd":0.30881456}
{"ts":1753645200000,"o":119165.3,"h":119152.8,"l":119105.3,"c":119120.2,"v":2004000,"usd":16.822712}
{"ts":1753645260000,"o":119120.2,"h":119132.6,"l":119105.6,"c":119115,"v":1055500,"usd":8.86145303}
{"ts":1753645320000,"o":119115,"h":119110,"l":119079.9,"c":119087.2,"v":179300,"usd":1.50562356}
{"ts":1753645380000,"o":119087.2,"h":119077.3,"l":118999.5,"c":119030,"v":397300,"usd":3.33810562}
{"ts":1753645440000,"o":119030,"h":119065.5,"l":119026.9,"c":119050.1,"v":213700,"usd":1.79523034}
{"ts":1753645500000,"o":119050.1,"h":119066.6,"l":119054.8,"c":119060.5,"v":15400,"usd":0.12934946}
{"ts":1753645560000,"o":119060.5,"h":119094.8,"l":119066,"c":119094.8,"v":5400,"usd":0.04534573}
{"ts":1753645620000,"o":119094.8,"h":119099.9,"l":119070.1,"c":119070.1,"v":211600,"usd":1.77680962}
{"ts":1753645680000,"o":119070.1,"h":119079.9,"l":119048.5,"c":119079.9,"v":17200,"usd":0.14445657}
{"ts":1753645740000,"o":119079.9,"h":119100.1,"l":119080,"c":119100.1,"v":220300,"usd":1.84978924}
{"ts":1753645800000,"o":119100.1,"h":119100.1,"l":119100,"c":119100,"v":111000,"usd":0.9319893}
{"ts":1753645860000,"o":119100,"h":119080,"l":119046,"c":119046,"v":8800,"usd":0.073902}
{"ts":1753645920000,"o":119046,"h":119046,"l":119004.6,"c":119020,"v":149100,"usd":1.25253834}
{"ts":1753645980000,"o":119020,"h":119021.8,"l":119021.8,"c":119021.8,"v":22900,"usd":0.19240122}
{"ts":1753646040000,"o":119021.8,"h":119011,"l":118995,"c":118995,"v":110900,"usd":0.93193285}
{"ts":1753646100000,"o":118995,"h":119008.3,"l":119000.1,"c":119008.3,"v":69500,"usd":0.58403438}
{"ts":1753646160000,"o":119008.3,"h":119023.6,"l":119020,"c":119023.6,"v":5000,"usd":0.04200884}
{"ts":1753646220000,"o":119023.6,"h":119023.8,"l":119023.7,"c":119023.8,"v":138200,"usd":1.16111494}
{"ts":1753646280000,"o":119023.8,"h":119044,"l":119023.7,"c":119044,"v":220700,"usd":1.85407951}
{"ts":1753646340000,"o":119044,"h":119079.9,"l":119045.5,"c":119050.3,"v":329400,"usd":2.76660827}
{"ts":1753646400000,"o":119050.3,"h":119040.1,"l":119025.2,"c":119030.7,"v":21000,"usd":0.17641898}
{"ts":1753646460000,"o":119030.7,"h":119046.1,"l":119040,"c":119040.1,"v":22900,"usd":0.19236369}
{"ts":1753646520000,"o":119040.1,"h":119128.3,"l":119040.1,"c":119123.7,"v":244800,"usd":2.0552721}
{"ts":1753646580000,"o":119123.7,"h":119192,"l":119123.7,"c":119192,"v":144500,"usd":1.21276783}
{"ts":1753646640000,"o":119192,"h":119192.1,"l":119101.2,"c":119101.2,"v":333000,"usd":2.79494822}
{"ts":1753646700000,"o":119101.2,"h":119193.9,"l":119127.9,"c":119193.8,"v":252700,"usd":2.12106585}
{"ts":1753646760000,"o":119193.8,"h":119220,"l":119193.9,"c":119220,"v":26100,"usd":0.21895732}
{"ts":1753646820000,"o":119220,"h":119258,"l":119224.1,"c":119258,"v":253500,"usd":2.12619987}
{"ts":1753646880000,"o":119258,"h":119268.2,"l":119244.4,"c":119254.5,"v":542400,"usd":4.54800999}
{"ts":1753646940000,"o":119254.5,"h":119262.3,"l":119230,"c":119230,"v":57300,"usd":0.48049713}
{"ts":1753647000000,"o":119230,"h":119230,"l":119170,"c":119171,"v":125600,"usd":1.0536266}
{"ts":1753647060000,"o":119171,"h":119208.1,"l":119151.8,"c":119202.8,"v":128300,"usd":1.07663305}
{"ts":1753647120000,"o":119202.8,"h":119220.4,"l":119188.3,"c":119210.9,"v":116700,"usd":0.97904685}
{"ts":1753647180000,"o":119210.9,"h":119210.9,"l":119210.9,"c":119210.9,"v":0,"usd":0}
{"ts":1753647240000,"o":119210.9,"h":119210.9,"l":119210.8,"c":119210.8,"v":159600,"usd":1.3388046}
{"ts":1753647300000,"o":119210.8,"h":119200.1,"l":119170,"c":119170,"v":137700,"usd":1.15531619}
{"ts":1753647360000,"o":119170,"h":119254.4,"l":119160.1,"c":119254.4,"v":231800,"usd":1.94479547}
{"ts":1753647420000,"o":119254.4,"h":119256.1,"l":119160,"c":119160,"v":112600,"usd":0.9445324}
{"ts":1753647480000,"o":119160,"h":119192.9,"l":119132.5,"c":119175.6,"v":76900,"usd":0.64541508}
{"ts":1753647540000,"o":119175.6,"h":119175.6,"l":119160.1,"c":119166.5,"v":83500,"usd":0.70068382}
{"ts":1753647600000,"o":119166.5,"h":119173.9,"l":119130,"c":119130,"v":61000,"usd":0.51196796}
{"ts":1753647660000,"o":119130,"h":119129.9,"l":119096.3,"c":119096.3,"v":69300,"usd":0.58178132}
{"ts":1753647720000,"o":119096.3,"h":119165.3,"l":119074.1,"c":119130.9,"v":327500,"usd":2.74988031}
{"ts":1753647780000,"o":119130.9,"h":119135.6,"l":119130,"c":119130,"v":17600,"usd":0.14773116}
{"ts":1753647840000,"o":119130,"h":119120,"l":119100,"c":119100,"v":99800,"usd":0.83786737}
{"ts":1753647900000,"o":119100,"h":119111.3,"l":119083.7,"c":119093.8,"v":91400,"usd":0.76748499}
{"ts":1753647960000,"o":119093.8,"h":119108.5,"l":119070,"c":119070,"v":71700,"usd":0.60214274}
{"ts":1753648020000,"o":119070,"h":119060,"l":119020.1,"c":119038.1,"v":400300,"usd":3.36291825}
{"ts":1753648080000,"o":119038.1,"h":119053.9,"l":119000.1,"c":119045.9,"v":158900,"usd":1.33488999}
{"ts":1753648140000,"o":119045.9,"h":119067.8,"l":119039.3,"c":119067.8,"v":84900,"usd":0.71316159}
{"ts":1753648200000,"o":119067.8,"h":119101.8,"l":119067.8,"c":119070.1,"v":116800,"usd":0.98081378}
{"ts":1753648260000,"o":119070.1,"h":119070,"l":119000,"c":119008.9,"v":182000,"usd":1.52932553}
{"ts":1753648320000,"o":119008.9,"h":119019.9,"l":118999.8,"c":119004,"v":79400,"usd":0.66716756}
{"ts":1753648380000,"o":119004,"h":119003.9,"l":118997.9,"c":118997.9,"v":64300,"usd":0.54031989}
{"ts":1753648440000,"o":118997.9,"h":118990.2,"l":118957.8,"c":118967.6,"v":416800,"usd":3.50339926}
{"ts":1753648500000,"o":118967.6,"h":118967.5,"l":118949,"c":118949.1,"v":95500,"usd":0.80277233}
{"ts":1753648560000,"o":118949.1,"h":119013.5,"l":118949.1,"c":118970,"v":185800,"usd":1.56155928}
{"ts":1753648620000,"o":118970,"h":118999,"l":118960,"c":118991.1,"v":40300,"usd":0.33868777}
{"ts":1753648680000,"o":118991.1,"h":118977.2,"l":118949.2,"c":118958.6,"v":91000,"usd":0.7649133}
{"ts":1753648740000,"o":118958.6,"h":118958.5,"l":118949.2,"c":118949.2,"v":144600,"usd":1.21561659}
{"ts":1753648800000,"o":118949.2,"h":119018.4,"l":118907.4,"c":118986.2,"v":658500,"usd":5.53653033}
{"ts":1753648860000,"o":118986.2,"h":118986.2,"l":118944.8,"c":118961.7,"v":112300,"usd":0.943968}
{"ts":1753648920000,"o":118961.7,"h":119024.1,"l":118961.7,"c":119020.7,"v":266800,"usd":2.24231606}
{"ts":1753648980000,"o":119020.7,"h":119015.1,"l":119015.1,"c":119015.1,"v":2000,"usd":0.0168046}
{"ts":1753649040000,"o":119015.1,"h":119015,"l":118990,"c":118990,"v":59600,"usd":0.50081007}
{"ts":1753649100000,"o":118990,"h":118977.6,"l":118967.5,"c":118967.5,"v":70900,"usd":0.5959138}
{"ts":1753649160000,"o":118967.5,"h":119040,"l":118960.1,"c":119019.9,"v":676600,"usd":5.68543796}
{"ts":1753649220000,"o":119019.9,"h":119029.8,"l":118990.1,"c":118990.1,"v":61700,"usd":0.5184051}
{"ts":1753649280000,"o":118990.1,"h":119019.9,"l":118990.1,"c":119016.2,"v":18700,"usd":0.15712002}
{"ts":1753649340000,"o":119016.2,"h":119007.8,"l":118980.1,"c":118980.1,"v":45900,"usd":0.38571113}
{"ts":1753649400000,"o":118980.1,"h":119020,"l":119013.3,"c":119013.3,"v":186200,"usd":1.56444768}
{"ts":1753649460000,"o":119013.3,"h":119000.1,"l":118980,"c":118980,"v":114800,"usd":0.96478371}
{"ts":1753649520000,"o":118980,"h":118972.6,"l":118965.1,"c":118965.1,"v":49900,"usd":0.41942476}
{"ts":1753649580000,"o":118965.1,"h":118960,"l":118945.3,"c":118945.3,"v":77100,"usd":0.64816867}
{"ts":1753649640000,"o":118945.3,"h":118950.3,"l":118891.1,"c":118900,"v":212300,"usd":1.78537543}
{"ts":1753649700000,"o":118900,"h":118900.1,"l":118830.5,"c":118850.4,"v":364600,"usd":3.06751655}
{"ts":1753649760000,"o":118850.4,"h":118916.3,"l":118850.4,"c":118916,"v":65100,"usd":0.54745992}
{"ts":1753649820000,"o":118916,"h":118919.9,"l":118889.9,"c":118889.9,"v":41400,"usd":0.348138}
{"ts":1753649880000,"o":118889.9,"h":118902.7,"l":118823.7,"c":118832.6,"v":839200,"usd":7.06136918}
{"ts":1753649940000,"o":118832.6,"h":118832.5,"l":118816.2,"c":118824.8,"v":80600,"usd":0.6783034}
{"ts":1753650000000,"o":118824.8,"h":118840,"l":118822.5,"c":118840,"v":62100,"usd":0.52258089}
{"ts":1753650060000,"o":118840,"h":118902.8,"l":118840,"c":118859.6,"v":193300,"usd":1.62603816}
{"ts":1753650120000,"o":118859.6,"h":118909,"l":118862.5,"c":118909,"v":116100,"usd":0.9765954}
{"ts":1753650180000,"o":118909,"h":118928.7,"l":118920,"c":118928.7,"v":102800,"usd":0.86442368}
{"ts":1753650240000,"o":118928.7,"h":118944.2,"l":118880.3,"c":118880.3,"v":249100,"usd":2.09493582}
{"ts":1753650300000,"o":118880.3,"h":118907.8,"l":118880.2,"c":118880.2,"v":9600,"usd":0.08075067}
{"ts":1753650360000,"o":118880.2,"h":118880.2,"l":118850.1,"c":118864.1,"v":105200,"usd":0.88512987}
{"ts":1753650420000,"o":118864.1,"h":118856.7,"l":118850.1,"c":118856.7,"v":1900,"usd":0.0159857}
{"ts":1753650480000,"o":118856.7,"h":118892.8,"l":118869,"c":118892.8,"v":114900,"usd":0.96659123}
{"ts":1753650540000,"o":118892.8,"h":118892.7,"l":118875.1,"c":118884.1,"v":348400,"usd":2.93058383}
{"ts":1753650600000,"o":118884.1,"h":118890.9,"l":118874.3,"c":118874.4,"v":62500,"usd":0.52571146}
{"ts":1753650660000,"o":118874.4,"h":118874.3,"l":118860.4,"c":118867,"v":47000,"usd":0.3953826}
{"ts":1753650720000,"o":118867,"h":118898.3,"l":118860.9,"c":118862.6,"v":178700,"usd":1.50310943}
{"ts":1753650780000,"o":118862.6,"h":118870.3,"l":118870.3,"c":118870.3,"v":200,"usd":0.0016825}
{"ts":1753650840000,"o":118870.3,"h":118887.5,"l":118870.3,"c":118879.4,"v":195300,"usd":1.64286667}
{"ts":1753650900000,"o":118879.4,"h":118860.3,"l":118822.4,"c":118822.4,"v":332300,"usd":2.79613741}
{"ts":1753650960000,"o":118822.4,"h":118824,"l":118811.6,"c":118824,"v":71400,"usd":0.60093268}
{"ts":1753651020000,"o":118824,"h":118845.7,"l":118825.7,"c":118845.7,"v":5800,"usd":0.04880336}
{"ts":1753651080000,"o":118845.7,"h":118879.3,"l":118845.7,"c":118879.3,"v":124000,"usd":1.0430895}
{"ts":1753651140000,"o":118879.3,"h":118880,"l":118841.2,"c":118880,"v":13700,"usd":0.11524987}
{"ts":1753651200000,"o":118880,"h":118929.2,"l":118888.7,"c":118929.2,"v":158300,"usd":1.33129762}
{"ts":1753651260000,"o":118929.2,"h":118943.9,"l":118934.3,"c":118943.9,"v":65000,"usd":0.54651972}
{"ts":1753651320000,"o":118943.9,"h":118944,"l":118943.9,"c":118943.9,"v":101600,"usd":0.85418168}
{"ts":1753651380000,"o":118943.9,"h":118960,"l":118940.1,"c":118940.1,"v":409400,"usd":3.44180967}
{"ts":1753651440000,"o":118940.1,"h":118940.1,"l":118940.1,"c":118940.1,"v":0,"usd":0}
{"ts":1753651500000,"o":118940.1,"h":118958.6,"l":118956.6,"c":118958.6,"v":162000,"usd":1.36182656}
{"ts":1753651560000,"o":118958.6,"h":118958.6,"l":118958.6,"c":118958.6,"v":0,"usd":0}
{"ts":1753651620000,"o":118958.6,"h":118994,"l":118958.6,"c":118960.2,"v":296600,"usd":2.49283128}
{"ts":1753651680000,"o":118960.2,"h":118986.6,"l":118968.4,"c":118986.6,"v":98400,"usd":0.82699129}
{"ts":1753651740000,"o":118986.6,"h":119000,"l":118892,"c":118903,"v":365800,"usd":3.07424681}
{"ts":1753651800000,"o":118903,"h":119163.1,"l":118903.1,"c":119140,"v":844600,"usd":7.09459236}
{"ts":1753651860000,"o":119140,"h":119182.3,"l":119089.4,"c":119177.1,"v":350200,"usd":2.93970044}
{"ts":1753651920000,"o":119177.1,"h":119175.6,"l":119081.9,"c":119082,"v":159200,"usd":1.33625355}
{"ts":1753651980000,"o":119082,"h":119159.9,"l":119044.5,"c":119155.2,"v":87300,"usd":0.73300409}
{"ts":1753652040000,"o":119155.2,"h":119164.8,"l":119150,"c":119150,"v":43500,"usd":0.36505871}
{"ts":1753652100000,"o":119150,"h":119160,"l":119121.5,"c":119160,"v":79500,"usd":0.66733664}
{"ts":1753652160000,"o":119160,"h":119167.3,"l":119167.3,"c":119167.3,"v":2800,"usd":0.02349648}
{"ts":1753652220000,"o":119167.3,"h":119167.2,"l":119154.6,"c":119154.6,"v":5900,"usd":0.04951198}
{"ts":1753652280000,"o":119154.6,"h":119154.5,"l":119124.1,"c":119124.1,"v":41800,"usd":0.35080747}
{"ts":1753652340000,"o":119124.1,"h":119124.1,"l":119100,"c":119100,"v":28300,"usd":0.2375855}
{"ts":1753652400000,"o":119100,"h":119140,"l":119090.1,"c":119100,"v":69800,"usd":0.58601012}
{"ts":1753652460000,"o":119100,"h":119163.7,"l":119100.1,"c":119163.7,"v":3200,"usd":0.02686141}
{"ts":1753652520000,"o":119163.7,"h":119179.9,"l":119082.6,"c":119162.2,"v":246300,"usd":2.06772567}
{"ts":1753652580000,"o":119162.2,"h":119179.9,"l":119139,"c":119179.9,"v":44500,"usd":0.37346854}
{"ts":1753652640000,"o":119179.9,"h":119206.5,"l":119163.3,"c":119183.8,"v":94600,"usd":0.79367532}
{"ts":1753652700000,"o":119183.8,"h":119206.4,"l":119160.4,"c":119206.4,"v":170700,"usd":1.43206731}
{"ts":1753652760000,"o":119206.4,"h":119249.1,"l":119190,"c":119249.1,"v":87100,"usd":0.73065296}
{"ts":1753652820000,"o":119249.1,"h":119255.8,"l":119166.9,"c":119236.4,"v":180200,"usd":1.51162761}
{"ts":1753652880000,"o":119236.4,"h":119255.9,"l":119251,"c":119253.5,"v":47600,"usd":0.39914215}
{"ts":1753652940000,"o":119253.5,"h":119275.6,"l":119241.8,"c":119275.6,"v":259400,"usd":2.17511443}
{"ts":1753653000000,"o":119275.6,"h":119340.8,"l":119275.7,"c":119329.4,"v":223100,"usd":1.86980364}
{"ts":1753653060000,"o":119329.4,"h":119345.4,"l":119322.5,"c":119325.3,"v":232500,"usd":1.94820252}
{"ts":1753653120000,"o":119325.3,"h":119366.5,"l":119325.3,"c":119366.5,"v":171300,"usd":1.4352989}
{"ts":1753653180000,"o":119366.5,"h":119366.6,"l":119359.9,"c":119366.6,"v":384400,"usd":3.22037184}
{"ts":1753653240000,"o":119366.6,"h":119371.7,"l":119347.5,"c":119347.5,"v":164100,"usd":1.37471646}
{"ts":1753653300000,"o":119347.5,"h":119347.6,"l":119347.5,"c":119347.6,"v":31200,"usd":0.26142168}
{"ts":1753653360000,"o":119347.6,"h":119347.5,"l":119310.3,"c":119310.3,"v":141100,"usd":1.18246503}
{"ts":1753653420000,"o":119310.3,"h":119319.9,"l":119292.6,"c":119319.9,"v":136400,"usd":1.1433023}
{"ts":1753653480000,"o":119319.9,"h":119331.3,"l":119320,"c":119331.3,"v":19800,"usd":0.16593757}
{"ts":1753653540000,"o":119331.3,"h":119367.7,"l":119337.6,"c":119367.7,"v":44500,"usd":0.37282975}
{"ts":1753653600000,"o":119367.7,"h":119382.6,"l":119331.3,"c":119382.6,"v":446900,"usd":3.74379474}
{"ts":1753653660000,"o":119382.6,"h":119599.9,"l":119292.5,"c":119599.9,"v":13039900,"usd":109.18081233}
{"ts":1753653720000,"o":119599.9,"h":119600,"l":119520,"c":119520,"v":1127000,"usd":9.42577303}
{"ts":1753653780000,"o":119520,"h":119588.6,"l":119451.2,"c":119584.8,"v":1909100,"usd":15.97115125}
{"ts":1753653840000,"o":119584.8,"h":119609.8,"l":119560,"c":119601.3,"v":43900,"usd":0.36709081}
{"ts":1753653900000,"o":119601.3,"h":119649.9,"l":119601.4,"c":119640.8,"v":239600,"usd":2.00270003}
{"ts":1753653960000,"o":119640.8,"h":119718.8,"l":119643.3,"c":119718.8,"v":1735000,"usd":14.49606082}
{"ts":1753654020000,"o":119718.8,"h":119722.9,"l":119660.2,"c":119718.7,"v":1476200,"usd":12.33148004}
{"ts":1753654080000,"o":119718.7,"h":119789,"l":119720,"c":119788.9,"v":2219600,"usd":18.53450866}
{"ts":1753654140000,"o":119788.9,"h":119798.8,"l":119773,"c":119792.7,"v":1664100,"usd":13.89176188}
{"ts":1753654200000,"o":119792.7,"h":119889,"l":119780,"c":119816.9,"v":2767800,"usd":23.09741207}
{"ts":1753654260000,"o":119816.9,"h":119842.4,"l":119816.9,"c":119832.4,"v":649100,"usd":5.41693633}
{"ts":1753654320000,"o":119832.4,"h":119832.5,"l":119660.1,"c":119662.5,"v":1426200,"usd":11.91367351}
{"ts":1753654380000,"o":119662.5,"h":119760,"l":119677.6,"c":119737.4,"v":517200,"usd":4.31961149}
{"ts":1753654440000,"o":119737.4,"h":119800,"l":119735.5,"c":119780,"v":214200,"usd":1.78817311}
{"ts":1753654500000,"o":119780,"h":119811.1,"l":119764.6,"c":119782,"v":329000,"usd":2.746596}
{"ts":1753654560000,"o":119782,"h":119831.5,"l":119782.1,"c":119800,"v":360200,"usd":3.00629783}
{"ts":1753654620000,"o":119800,"h":119790,"l":119700,"c":119700,"v":442400,"usd":3.69479086}
{"ts":1753654680000,"o":119700,"h":119748.2,"l":119645.8,"c":119748.1,"v":56600,"usd":0.47299122}
{"ts":1753654740000,"o":119748.1,"h":119783.6,"l":119740,"c":119740,"v":238700,"usd":1.99331695}
{"ts":1753654800000,"o":119740,"h":119776.6,"l":119720,"c":119752.2,"v":91800,"usd":0.76650583}
{"ts":1753654860000,"o":119752.2,"h":119779.9,"l":119750.1,"c":119776.5,"v":189800,"usd":1.58462523}
{"ts":1753654920000,"o":119776.5,"h":119771.9,"l":119720.3,"c":119740.3,"v":191100,"usd":1.59585507}
{"ts":1753654980000,"o":119740.3,"h":119818.4,"l":119712.6,"c":119790.8,"v":296300,"usd":2.47345801}
{"ts":1753655040000,"o":119790.8,"h":119797,"l":119792.1,"c":119796.9,"v":28100,"usd":0.23456901}
{"ts":1753655100000,"o":119796.9,"h":119850,"l":119811.9,"c":119841.1,"v":279000,"usd":2.32814016}
{"ts":1753655160000,"o":119841.1,"h":119837,"l":119806.4,"c":119821.2,"v":113700,"usd":0.94890627}
{"ts":1753655220000,"o":119821.2,"h":119836.1,"l":119812.2,"c":119831.8,"v":86000,"usd":0.71773255}
{"ts":1753655280000,"o":119831.8,"h":119819.3,"l":119819.3,"c":119819.3,"v":1400,"usd":0.01168426}
{"ts":1753655340000,"o":119819.3,"h":119819.3,"l":119800,"c":119800,"v":142700,"usd":1.19098628}
{"ts":1753655400000,"o":119800,"h":119800,"l":119773.3,"c":119773.3,"v":116800,"usd":0.97503451}
{"ts":1753655460000,"o":119773.3,"h":119796.7,"l":119770.7,"c":119788.2,"v":112300,"usd":0.93749558}
{"ts":1753655520000,"o":119788.2,"h":119799.4,"l":119788.3,"c":119793.2,"v":75200,"usd":0.62774396}
{"ts":1753655580000,"o":119793.2,"h":119793.3,"l":119780,"c":119793.3,"v":59800,"usd":0.49919588}
{"ts":1753655640000,"o":119793.3,"h":119799.8,"l":119793.2,"c":119799.8,"v":59200,"usd":0.49418272}
{"ts":1753655700000,"o":119799.8,"h":119799.7,"l":119769.3,"c":119789,"v":157600,"usd":1.31557359}
{"ts":1753655760000,"o":119789,"h":119799.9,"l":119789,"c":119799.9,"v":427500,"usd":3.56876818}
{"ts":1753655820000,"o":119799.9,"h":119835.5,"l":119800,"c":119827.9,"v":352200,"usd":2.93975101}
{"ts":1753655880000,"o":119827.9,"h":119828,"l":119807.2,"c":119807.3,"v":178300,"usd":1.48801998}
{"ts":1753655940000,"o":119807.3,"h":119816.5,"l":119807.2,"c":119816.5,"v":584100,"usd":4.87529018}
{"ts":1753656000000,"o":119816.5,"h":119817,"l":119816.4,"c":119816.5,"v":144400,"usd":1.20517684}
{"ts":1753656060000,"o":119816.5,"h":119816.5,"l":119806.8,"c":119806.8,"v":307200,"usd":2.56392297}
{"ts":1753656120000,"o":119806.8,"h":119806.8,"l":119803.1,"c":119803.2,"v":69300,"usd":0.57843952}
{"ts":1753656180000,"o":119803.2,"h":119816.5,"l":119803.1,"c":119816.5,"v":62200,"usd":0.51915489}
{"ts":1753656240000,"o":119816.5,"h":119836.2,"l":119816.4,"c":119836.2,"v":118200,"usd":0.98644756}
{"ts":1753656300000,"o":119836.2,"h":119884.2,"l":119836.3,"c":119883.9,"v":525900,"usd":4.38806983}
{"ts":1753656360000,"o":119883.9,"h":119883.9,"l":119816.4,"c":119819.2,"v":820000,"usd":6.84086557}
{"ts":1753656420000,"o":119819.2,"h":119864.6,"l":119836.4,"c":119862.8,"v":223400,"usd":1.86401759}
{"ts":1753656480000,"o":119862.8,"h":119864.6,"l":119806.4,"c":119818.5,"v":52200,"usd":0.43554816}
{"ts":1753656540000,"o":119818.5,"h":119830.4,"l":119804.2,"c":119821.6,"v":57600,"usd":0.48075326}
{"ts":1753656600000,"o":119821.6,"h":119826.6,"l":119821.7,"c":119826.6,"v":48500,"usd":0.40476549}
{"ts":1753656660000,"o":119826.6,"h":119826.6,"l":119770.9,"c":119777.8,"v":232800,"usd":1.94303575}
{"ts":1753656720000,"o":119777.8,"h":119779.4,"l":119678.8,"c":119678.8,"v":837500,"usd":6.99312553}
{"ts":1753656780000,"o":119678.8,"h":119678.8,"l":119610.4,"c":119659.2,"v":920000,"usd":7.68985646}
{"ts":1753656840000,"o":119659.2,"h":119650,"l":119627,"c":119630,"v":100500,"usd":0.84000629}
{"ts":1753656900000,"o":119630,"h":119649.7,"l":119620.1,"c":119641,"v":192800,"usd":1.61167822}
{"ts":1753656960000,"o":119641,"h":119664.3,"l":119641,"c":119660.9,"v":17700,"usd":0.14793125}
{"ts":1753657020000,"o":119660.9,"h":119660.9,"l":119631.4,"c":119649.5,"v":118000,"usd":0.98617065}
{"ts":1753657080000,"o":119649.5,"h":119641.4,"l":119630,"c":119630,"v":61200,"usd":0.51152996}
{"ts":1753657140000,"o":119630,"h":119630.1,"l":119620.1,"c":119620.1,"v":40100,"usd":0.33520098}
{"ts":1753657200000,"o":119620.1,"h":119637.4,"l":119620.1,"c":119622.7,"v":366600,"usd":3.0646772}
{"ts":1753657260000,"o":119622.7,"h":119638.7,"l":119622.6,"c":119638.7,"v":130400,"usd":1.08999358}
{"ts":1753657320000,"o":119638.7,"h":119638.7,"l":119532.6,"c":119565.6,"v":452600,"usd":3.78452518}
{"ts":1753657380000,"o":119565.6,"h":119599.9,"l":119539.7,"c":119539.7,"v":151500,"usd":1.26695576}
{"ts":1753657440000,"o":119539.7,"h":119628,"l":119523.1,"c":119628,"v":221900,"usd":1.8556039}
{"ts":1753657500000,"o":119628,"h":119649.9,"l":119625.8,"c":119625.8,"v":691600,"usd":5.78067765}
{"ts":1753657560000,"o":119625.8,"h":119650,"l":119615,"c":119650,"v":206700,"usd":1.7277158}
{"ts":1753657620000,"o":119650,"h":119664.4,"l":119630,"c":119630,"v":49600,"usd":0.41454863}
{"ts":1753657680000,"o":119630,"h":119659.2,"l":119656.1,"c":119658.7,"v":23800,"usd":0.19889928}
{"ts":1753657740000,"o":119658.7,"h":119658.7,"l":119629.7,"c":119633.3,"v":29600,"usd":0.24739412}
{"ts":1753657800000,"o":119633.3,"h":119633.3,"l":119554.8,"c":119554.8,"v":99100,"usd":0.82848763}
{"ts":1753657860000,"o":119554.8,"h":119591.8,"l":119469,"c":119469.1,"v":837300,"usd":7.00586227}
{"ts":1753657920000,"o":119469.1,"h":119476,"l":119320.8,"c":119347.2,"v":887300,"usd":7.43210787}
{"ts":1753657980000,"o":119347.2,"h":119394.9,"l":119331.6,"c":119360,"v":268500,"usd":2.249301}
{"ts":1753658040000,"o":119360,"h":119406.1,"l":119252.7,"c":119343.1,"v":1978400,"usd":16.58100411}
{"ts":1753658100000,"o":119343.1,"h":119380,"l":119329.6,"c":119361.2,"v":870100,"usd":7.29024035}
{"ts":1753658160000,"o":119361.2,"h":119413.3,"l":119356.7,"c":119413.3,"v":748700,"usd":6.27100855}
{"ts":1753658220000,"o":119413.3,"h":119435.9,"l":119380.1,"c":119392.4,"v":430500,"usd":3.60537642}
{"ts":1753658280000,"o":119392.4,"h":119508.6,"l":119376.3,"c":119508.6,"v":598500,"usd":5.01201293}
{"ts":1753658340000,"o":119508.6,"h":119576.3,"l":119520,"c":119542.6,"v":317800,"usd":2.65793476}
{"ts":1753658400000,"o":119542.6,"h":119550.6,"l":119490,"c":119529.9,"v":40100,"usd":0.33554111}
{"ts":1753658460000,"o":119529.9,"h":119588.2,"l":119529.9,"c":119588.2,"v":152300,"usd":1.27404238}
{"ts":1753658520000,"o":119588.2,"h":119600,"l":119530,"c":119530,"v":122800,"usd":1.0268937}
{"ts":1753658580000,"o":119530,"h":119550,"l":119513.9,"c":119513.9,"v":127200,"usd":1.06402924}
{"ts":1753658640000,"o":119513.9,"h":119527.2,"l":119491.4,"c":119527.2,"v":196300,"usd":1.64261502}
{"ts":1753658700000,"o":119527.2,"h":119600,"l":119527.2,"c":119600,"v":150500,"usd":1.25879112}
{"ts":1753658760000,"o":119600,"h":119622.8,"l":119605.5,"c":119622.7,"v":62300,"usd":0.52083796}
{"ts":1753658820000,"o":119622.7,"h":119643.5,"l":119600.1,"c":119600.1,"v":90700,"usd":0.75811933}
{"ts":1753658880000,"o":119600.1,"h":119600.1,"l":119587.6,"c":119587.6,"v":17400,"usd":0.14549834}
{"ts":1753658940000,"o":119587.6,"h":119587.5,"l":119530,"c":119530,"v":424400,"usd":3.5496657}
{"ts":1753659000000,"o":119530,"h":119567.9,"l":119495.9,"c":119567.5,"v":288700,"usd":2.41551365}
{"ts":1753659060000,"o":119567.5,"h":119567,"l":119550.1,"c":119556.1,"v":14600,"usd":0.12211794}
{"ts":1753659120000,"o":119556.1,"h":119556,"l":119485.6,"c":119485.6,"v":165800,"usd":1.38718227}
{"ts":1753659180000,"o":119485.6,"h":119485.6,"l":119470,"c":119470,"v":32400,"usd":0.27118139}
{"ts":1753659240000,"o":119470,"h":119476,"l":119470.1,"c":119475.8,"v":119000,"usd":0.99604946}
{"ts":1753659300000,"o":119475.8,"h":119475.7,"l":119453.1,"c":119453.2,"v":187900,"usd":1.572851}
{"ts":1753659360000,"o":119453.2,"h":119489.9,"l":119453.2,"c":119463.6,"v":295900,"usd":2.47671747}
{"ts":1753659420000,"o":119463.6,"h":119469.6,"l":119453.2,"c":119469.6,"v":73100,"usd":0.61193623}
{"ts":1753659480000,"o":119469.6,"h":119499.5,"l":119469.6,"c":119499.5,"v":35000,"usd":0.29294585}
{"ts":1753659540000,"o":119499.5,"h":119540,"l":119499.5,"c":119540,"v":96600,"usd":0.80827671}
{"ts":1753659600000,"o":119540,"h":119579.9,"l":119555.6,"c":119576.5,"v":146300,"usd":1.22352952}
{"ts":1753659660000,"o":119576.5,"h":119555.2,"l":119513.9,"c":119513.9,"v":76500,"usd":0.63997817}
{"ts":1753659720000,"o":119513.9,"h":119521.8,"l":119500,"c":119521.8,"v":203000,"usd":1.69862401}
{"ts":1753659780000,"o":119521.8,"h":119532.4,"l":119501.9,"c":119532.4,"v":109200,"usd":0.91368484}
{"ts":1753659840000,"o":119532.4,"h":119540,"l":119500,"c":119500,"v":40600,"usd":0.33966278}
{"ts":1753659900000,"o":119500,"h":119505.2,"l":119480.1,"c":119480.1,"v":137200,"usd":1.14823578}
{"ts":1753659960000,"o":119480.1,"h":119480,"l":119450,"c":119450.1,"v":21000,"usd":0.17576468}
{"ts":1753660020000,"o":119450.1,"h":119450.1,"l":119450,"c":119450,"v":49600,"usd":0.41523632}
{"ts":1753660080000,"o":119450,"h":119464,"l":119423.5,"c":119428.4,"v":333900,"usd":2.79557502}
{"ts":1753660140000,"o":119428.4,"h":119460,"l":119435.7,"c":119460,"v":25600,"usd":0.21431938}
{"ts":1753660200000,"o":119460,"h":119480,"l":119454.1,"c":119458.6,"v":82000,"usd":0.68639391}
{"ts":1753660260000,"o":119458.6,"h":119500,"l":119473.5,"c":119500,"v":29500,"usd":0.24687458}
{"ts":1753660320000,"o":119500,"h":119513.3,"l":119503.4,"c":119513.3,"v":131000,"usd":1.09620104}
{"ts":1753660380000,"o":119513.3,"h":119513.2,"l":119507,"c":119507,"v":46800,"usd":0.39158984}
{"ts":1753660440000,"o":119507,"h":119488.6,"l":119471.3,"c":119488.6,"v":74200,"usd":0.6209948}
{"ts":1753660500000,"o":119488.6,"h":119537.8,"l":119500.3,"c":119535.4,"v":79800,"usd":0.6676813}
{"ts":1753660560000,"o":119535.4,"h":119555.1,"l":119537.9,"c":119538.3,"v":57400,"usd":0.4801608}
{"ts":1753660620000,"o":119538.3,"h":119555,"l":119520.1,"c":119524.6,"v":67500,"usd":0.56466596}
{"ts":1753660680000,"o":119524.6,"h":119544.7,"l":119510.1,"c":119544.7,"v":137500,"usd":1.1503763}
{"ts":1753660740000,"o":119544.7,"h":119533.5,"l":119523,"c":119533.5,"v":47900,"usd":0.40075526}
{"ts":1753660800000,"o":119533.5,"h":119540,"l":119503.9,"c":119540,"v":295200,"usd":2.47006224}
{"ts":1753660860000,"o":119540,"h":119566.5,"l":119490,"c":119490,"v":265500,"usd":2.22114134}
{"ts":1753660920000,"o":119490,"h":119502.3,"l":119480,"c":119499.2,"v":73700,"usd":0.61675781}
{"ts":1753660980000,"o":119499.2,"h":119524.2,"l":119476.9,"c":119476.9,"v":205000,"usd":1.71564828}
{"ts":1753661040000,"o":119476.9,"h":119519.9,"l":119495.9,"c":119519.9,"v":134600,"usd":1.12637675}
{"ts":1753661100000,"o":119519.9,"h":119500,"l":119471.3,"c":119493.5,"v":92700,"usd":0.77584591}
{"ts":1753661160000,"o":119493.5,"h":119487.6,"l":119471.4,"c":119471.4,"v":21800,"usd":0.18244752}
{"ts":1753661220000,"o":119471.4,"h":119482.9,"l":119454,"c":119463,"v":267800,"usd":2.24167345}
{"ts":1753661280000,"o":119463,"h":119478.1,"l":119478,"c":119478.1,"v":5600,"usd":0.04687032}
{"ts":1753661340000,"o":119478.1,"h":119508.9,"l":119439.4,"c":119483.4,"v":339500,"usd":2.84183125}
{"ts":1753661400000,"o":119483.4,"h":119505.9,"l":119480,"c":119480.1,"v":20300,"usd":0.16987067}
{"ts":1753661460000,"o":119480.1,"h":119480,"l":119440.1,"c":119450.6,"v":142200,"usd":1.1904281}
{"ts":1753661520000,"o":119450.6,"h":119469.9,"l":119440.1,"c":119469.9,"v":62300,"usd":0.52159223}
{"ts":1753661580000,"o":119469.9,"h":119495.9,"l":119456.9,"c":119457.2,"v":64100,"usd":0.53649451}
{"ts":1753661640000,"o":119457.2,"h":119529.1,"l":119451.7,"c":119529.1,"v":21300,"usd":0.17829578}
{"ts":1753661700000,"o":119529.1,"h":119548.4,"l":119490.1,"c":119548.4,"v":98000,"usd":0.81987579}
{"ts":1753661760000,"o":119548.4,"h":119638.6,"l":119540.4,"c":119638.6,"v":169000,"usd":1.41305748}
{"ts":1753661820000,"o":119638.6,"h":119635.8,"l":119580.4,"c":119616.2,"v":266100,"usd":2.22484701}
{"ts":1753661880000,"o":119616.2,"h":119651.4,"l":119610,"c":119620.6,"v":133500,"usd":1.11588399}
{"ts":1753661940000,"o":119620.6,"h":119651.3,"l":119610,"c":119610.1,"v":38000,"usd":0.31764342}
{"ts":1753662000000,"o":119610.1,"h":119732.2,"l":119610.1,"c":119714.2,"v":787700,"usd":6.58245491}
{"ts":1753662060000,"o":119714.2,"h":119747.1,"l":119670.3,"c":119747.1,"v":214900,"usd":1.79490544}
{"ts":1753662120000,"o":119747.1,"h":119782.6,"l":119649.2,"c":119655.8,"v":186100,"usd":1.55402278}
{"ts":1753662180000,"o":119655.8,"h":119655.7,"l":119580,"c":119622.8,"v":93800,"usd":0.78416678}
{"ts":1753662240000,"o":119622.8,"h":119719.5,"l":119628.5,"c":119650,"v":580300,"usd":4.84886806}
{"ts":1753662300000,"o":119650,"h":119728.7,"l":119677.3,"c":119728.7,"v":55400,"usd":0.46279842}
{"ts":1753662360000,"o":119728.7,"h":119759.9,"l":119700,"c":119730.5,"v":42200,"usd":0.35243921}
{"ts":1753662420000,"o":119730.5,"h":119786.7,"l":119730,"c":119740,"v":234700,"usd":1.95956007}
{"ts":1753662480000,"o":119740,"h":119755.6,"l":119720,"c":119750.1,"v":43500,"usd":0.36331128}
{"ts":1753662540000,"o":119750.1,"h":119754.5,"l":119714.6,"c":119714.6,"v":77800,"usd":0.6497795}
{"ts":1753662600000,"o":119714.6,"h":119754.4,"l":119740,"c":119746.7,"v":39000,"usd":0.32567286}
{"ts":1753662660000,"o":119746.7,"h":119747.6,"l":119657.2,"c":119678.4,"v":254300,"usd":2.12472859}
{"ts":1753662720000,"o":119678.4,"h":119696.3,"l":119645.1,"c":119645.1,"v":50000,"usd":0.41780644}
{"ts":1753662780000,"o":119645.1,"h":119700,"l":119610,"c":119610,"v":77200,"usd":0.64516}
{"ts":1753662840000,"o":119610,"h":119657.8,"l":119570,"c":119657.8,"v":569900,"usd":4.76544027}
{"ts":1753662900000,"o":119657.8,"h":119695.4,"l":119644.4,"c":119645.3,"v":46900,"usd":0.39190956}
{"ts":1753662960000,"o":119645.3,"h":119670,"l":119644,"c":119670,"v":24600,"usd":0.20556858}
{"ts":1753663020000,"o":119670,"h":119683.9,"l":119608.7,"c":119608.7,"v":421400,"usd":3.52152306}
{"ts":1753663080000,"o":119608.7,"h":119623,"l":119580.1,"c":119580.1,"v":167100,"usd":1.39706784}
{"ts":1753663140000,"o":119580.1,"h":119580,"l":119517.1,"c":119517.1,"v":86200,"usd":0.72097355}
{"ts":1753663200000,"o":119517.1,"h":119550,"l":119490.1,"c":119530,"v":289600,"usd":2.42301395}
{"ts":1753663260000,"o":119530,"h":119522.6,"l":119424.2,"c":119490,"v":269500,"usd":2.25534258}
{"ts":1753663320000,"o":119490,"h":119533.6,"l":119450,"c":119450,"v":275900,"usd":2.30892038}
{"ts":1753663380000,"o":119450,"h":119440,"l":119397.8,"c":119426.8,"v":257400,"usd":2.15554489}
{"ts":1753663440000,"o":119426.8,"h":119441.3,"l":119364.1,"c":119364.1,"v":638800,"usd":5.35002691}
{"ts":1753663500000,"o":119364.1,"h":119380,"l":119340.7,"c":119343.9,"v":119800,"usd":1.00369805}
{"ts":1753663560000,"o":119343.9,"h":119373.1,"l":119295.3,"c":119301.9,"v":340800,"usd":2.85612888}
{"ts":1753663620000,"o":119301.9,"h":119314.8,"l":119243.7,"c":119314.8,"v":407800,"usd":3.41915045}
{"ts":1753663680000,"o":119314.8,"h":119360,"l":119310,"c":119310,"v":256000,"usd":2.14512606}
{"ts":1753663740000,"o":119310,"h":119274.1,"l":119230.1,"c":119230.1,"v":250000,"usd":2.0961839}
{"ts":1753663800000,"o":119230.1,"h":119280,"l":119221,"c":119226.7,"v":213300,"usd":1.78875063}
{"ts":1753663860000,"o":119226.7,"h":119298.6,"l":119212.4,"c":119264.3,"v":14400,"usd":0.12074525}
{"ts":1753663920000,"o":119264.3,"h":119300,"l":119219.7,"c":119299.9,"v":421300,"usd":3.53290092}
{"ts":1753663980000,"o":119299.9,"h":119379.9,"l":119298.9,"c":119321.1,"v":447400,"usd":3.748867}
{"ts":1753664040000,"o":119321.1,"h":119420,"l":119330,"c":119420,"v":124600,"usd":1.04375215}
{"ts":1753664100000,"o":119420,"h":119450,"l":119406,"c":119406,"v":296800,"usd":2.48491722}
{"ts":1753664160000,"o":119406,"h":119436.4,"l":119380.1,"c":119436.4,"v":44300,"usd":0.3710463}
{"ts":1753664220000,"o":119436.4,"h":119444.2,"l":119390,"c":119390,"v":51600,"usd":0.432112}
{"ts":1753664280000,"o":119390,"h":119380,"l":119340.1,"c":119365.5,"v":97400,"usd":0.81601531}
{"ts":1753664340000,"o":119365.5,"h":119367.1,"l":119345.8,"c":119367.1,"v":54700,"usd":0.45832069}
{"ts":1753664400000,"o":119367.1,"h":119380,"l":119324.4,"c":119324.4,"v":51100,"usd":0.42807592}
{"ts":1753664460000,"o":119324.4,"h":119310.8,"l":119216.7,"c":119216.7,"v":119100,"usd":0.99844023}
{"ts":1753664520000,"o":119216.7,"h":119229.9,"l":119200,"c":119200.1,"v":264000,"usd":2.21444059}
{"ts":1753664580000,"o":119200.1,"h":119200,"l":119140.8,"c":119145.6,"v":467400,"usd":3.92240141}
{"ts":1753664640000,"o":119145.6,"h":119194.4,"l":119156.1,"c":119194.4,"v":68600,"usd":0.57561362}
{"ts":1753664700000,"o":119194.4,"h":119200.8,"l":119169.4,"c":119169.4,"v":218300,"usd":1.83166196}
{"ts":1753664760000,"o":119169.4,"h":119249,"l":119192.3,"c":119249,"v":52700,"usd":0.44210295}
{"ts":1753664820000,"o":119249,"h":119258.2,"l":119241.8,"c":119244.6,"v":47400,"usd":0.39747286}
{"ts":1753664880000,"o":119244.6,"h":119242.9,"l":119230.9,"c":119242.8,"v":92700,"usd":0.77741034}
{"ts":1753664940000,"o":119242.8,"h":119260,"l":119258.1,"c":119258.2,"v":28900,"usd":0.24232684}
{"ts":1753665000000,"o":119258.2,"h":119420,"l":119253.9,"c":119412.1,"v":870600,"usd":7.29784939}
{"ts":1753665060000,"o":119412.1,"h":119418.5,"l":119349,"c":119349,"v":96000,"usd":0.80408505}
{"ts":1753665120000,"o":119349,"h":119348.9,"l":119272.2,"c":119305,"v":79900,"usd":0.66972886}
{"ts":1753665180000,"o":119305,"h":119319.9,"l":119280,"c":119281.6,"v":42800,"usd":0.35873388}
{"ts":1753665240000,"o":119281.6,"h":119310.3,"l":119281.6,"c":119281.8,"v":50100,"usd":0.41993737}
{"ts":1753665300000,"o":119281.8,"h":119305.3,"l":119280.1,"c":119305.3,"v":101000,"usd":0.84672536}
{"ts":1753665360000,"o":119305.3,"h":119319.9,"l":119270,"c":119279,"v":280800,"usd":2.35385588}
{"ts":1753665420000,"o":119279,"h":119389.9,"l":119293.2,"c":119389.9,"v":61400,"usd":0.51457904}
{"ts":1753665480000,"o":119389.9,"h":119420,"l":119395.1,"c":119420,"v":294500,"usd":2.46616633}
{"ts":1753665540000,"o":119420,"h":119443,"l":119399.8,"c":119400.2,"v":158300,"usd":1.32557652}
{"ts":1753665600000,"o":119400.2,"h":119452.9,"l":119397.7,"c":119452.9,"v":66300,"usd":0.55509392}
{"ts":1753665660000,"o":119452.9,"h":119539.9,"l":119453,"c":119490,"v":270500,"usd":2.26324988}
{"ts":1753665720000,"o":119490,"h":119532.8,"l":119444,"c":119532.8,"v":313800,"usd":2.625895}
{"ts":1753665780000,"o":119532.8,"h":119563.4,"l":119530,"c":119550.8,"v":173200,"usd":1.448816}
{"ts":1753665840000,"o":119550.8,"h":119564.4,"l":119521.6,"c":119535,"v":47400,"usd":0.39647229}
{"ts":1753665900000,"o":119535,"h":119547,"l":119440.1,"c":119440.1,"v":245800,"usd":2.05678008}
{"ts":1753665960000,"o":119440.1,"h":119440,"l":119362.8,"c":119362.9,"v":53000,"usd":0.44394138}
{"ts":1753666020000,"o":119362.9,"h":119422.6,"l":119360,"c":119360,"v":171300,"usd":1.43488013}
{"ts":1753666080000,"o":119360,"h":119423.7,"l":119350.1,"c":119423.7,"v":127000,"usd":1.06396262}
{"ts":1753666140000,"o":119423.7,"h":119439.9,"l":119429.9,"c":119429.9,"v":38500,"usd":0.32234536}
{"ts":1753666200000,"o":119429.9,"h":119489.9,"l":119440,"c":119489.9,"v":68000,"usd":0.56910049}
{"ts":1753666260000,"o":119489.9,"h":119466.2,"l":119301,"c":119329.9,"v":238000,"usd":1.99355929}
{"ts":1753666320000,"o":119329.9,"h":119321.9,"l":119270,"c":119286.1,"v":18000,"usd":0.15088644}
{"ts":1753666380000,"o":119286.1,"h":119295.6,"l":119261.6,"c":119261.6,"v":90700,"usd":0.76034014}
{"ts":1753666440000,"o":119261.6,"h":119260,"l":119207.1,"c":119207.1,"v":119600,"usd":1.00286157}
{"ts":1753666500000,"o":119207.1,"h":119235,"l":119190.2,"c":119204.9,"v":223800,"usd":1.87757386}
{"ts":1753666560000,"o":119204.9,"h":119219.7,"l":119190,"c":119190.1,"v":123900,"usd":1.03928196}
{"ts":1753666620000,"o":119190.1,"h":119212.4,"l":119190,"c":119190.1,"v":165700,"usd":1.39002863}
{"ts":1753666680000,"o":119190.1,"h":119194.8,"l":119190,"c":119194.8,"v":87700,"usd":0.73580266}
{"ts":1753666740000,"o":119194.8,"h":119219.9,"l":119189.2,"c":119200.4,"v":152600,"usd":1.28018865}
{"ts":1753666800000,"o":119200.4,"h":119213.3,"l":119198,"c":119213.2,"v":24300,"usd":0.20384124}
{"ts":1753666860000,"o":119213.2,"h":119213.2,"l":119189.4,"c":119189.4,"v":105300,"usd":0.8832939}
{"ts":1753666920000,"o":119189.4,"h":119189.4,"l":119170.1,"c":119170.1,"v":124500,"usd":1.04457627}
{"ts":1753666980000,"o":119170.1,"h":119181.8,"l":119181.7,"c":119181.7,"v":18300,"usd":0.15354615}
{"ts":1753667040000,"o":119181.7,"h":119195.8,"l":119141.1,"c":119141.6,"v":217600,"usd":1.82603372}
{"ts":1753667100000,"o":119141.6,"h":119160,"l":119147.1,"c":119156.9,"v":284100,"usd":2.38433175}
{"ts":1753667160000,"o":119156.9,"h":119203.9,"l":119156.3,"c":119203.9,"v":52000,"usd":0.43629624}
{"ts":1753667220000,"o":119203.9,"h":119206.6,"l":119141.4,"c":119181.7,"v":212900,"usd":1.78668338}
{"ts":1753667280000,"o":119181.7,"h":119206.6,"l":119105.4,"c":119105.4,"v":1497800,"usd":12.57141899}
{"ts":1753667340000,"o":119105.4,"h":119127.4,"l":119105.3,"c":119127.4,"v":65200,"usd":0.54737591}
{"ts":1753667400000,"o":119127.4,"h":119149.6,"l":119090,"c":119090,"v":592000,"usd":4.96988013}
{"ts":1753667460000,"o":119090,"h":119088.6,"l":119082.8,"c":119082.8,"v":64900,"usd":0.54498539}
{"ts":1753667520000,"o":119082.8,"h":119082.9,"l":119050.1,"c":119050.1,"v":274400,"usd":2.30434337}
{"ts":1753667580000,"o":119050.1,"h":119100,"l":119050.1,"c":119100,"v":572100,"usd":4.80432024}
{"ts":1753667640000,"o":119100,"h":119103.3,"l":119038.5,"c":119051.4,"v":99100,"usd":0.83228495}
{"ts":1753667700000,"o":119051.4,"h":119054.1,"l":119038.2,"c":119049.1,"v":33900,"usd":0.28474845}
{"ts":1753667760000,"o":119049.1,"h":119052.2,"l":119038,"c":119052.2,"v":17500,"usd":0.14701205}
{"ts":1753667820000,"o":119052.2,"h":119099.9,"l":119052.2,"c":119099.9,"v":68800,"usd":0.57778825}
{"ts":1753667880000,"o":119099.9,"h":119087.1,"l":119067.8,"c":119067.8,"v":21800,"usd":0.18306928}
{"ts":1753667940000,"o":119067.8,"h":119116,"l":119067.7,"c":119116,"v":39700,"usd":0.33330534}
{"ts":1753668000000,"o":119116,"h":119139.9,"l":119100.6,"c":119134.3,"v":170400,"usd":1.4306341}
{"ts":1753668060000,"o":119134.3,"h":119134.3,"l":119107.2,"c":119133.4,"v":38200,"usd":0.32065216}
{"ts":1753668120000,"o":119133.4,"h":119139.9,"l":119109.6,"c":119139.9,"v":35700,"usd":0.2996886}
{"ts":1753668180000,"o":119139.9,"h":119199.4,"l":119129,"c":119199.4,"v":78400,"usd":0.65803799}
{"ts":1753668240000,"o":119199.4,"h":119197,"l":119146,"c":119180,"v":142500,"usd":1.19568268}
{"ts":1753668300000,"o":119180,"h":119195.6,"l":119159.6,"c":119159.6,"v":107300,"usd":0.90026803}
{"ts":1753668360000,"o":119159.6,"h":119173.8,"l":119130,"c":119130,"v":29400,"usd":0.24671157}
{"ts":1753668420000,"o":119130,"h":119126.9,"l":119120.1,"c":119126.9,"v":500,"usd":0.00419735}
{"ts":1753668480000,"o":119126.9,"h":119180,"l":119168.7,"c":119180,"v":43700,"usd":0.36670805}
{"ts":1753668540000,"o":119180,"h":119220.6,"l":119199.2,"c":119220.6,"v":215600,"usd":1.80854287}
{"ts":1753668600000,"o":119220.6,"h":119220.7,"l":119200.1,"c":119220.7,"v":39800,"usd":0.3338733}
{"ts":1753668660000,"o":119220.7,"h":119295.1,"l":119220.7,"c":119246.3,"v":69300,"usd":0.58103301}
{"ts":1753668720000,"o":119246.3,"h":119298.8,"l":119279.9,"c":119289.9,"v":65700,"usd":0.55073081}
{"ts":1753668780000,"o":119289.9,"h":119298.9,"l":119289.9,"c":119298.9,"v":6900,"usd":0.05783961}
{"ts":1753668840000,"o":119298.9,"h":119320,"l":119300,"c":119320,"v":21700,"usd":0.18188596}
{"ts":1753668900000,"o":119320,"h":119323.5,"l":119295,"c":119301.7,"v":74400,"usd":0.62357157}
{"ts":1753668960000,"o":119301.7,"h":119331.3,"l":119300.1,"c":119331.3,"v":156700,"usd":1.31320831}
{"ts":1753669020000,"o":119331.3,"h":119371.9,"l":119324.9,"c":119368.3,"v":149400,"usd":1.25173015}
{"ts":1753669080000,"o":119368.3,"h":119421.6,"l":119376.2,"c":119421.5,"v":127800,"usd":1.07023779}
{"ts":1753669140000,"o":119421.5,"h":119423.6,"l":119421.5,"c":119423.6,"v":181200,"usd":1.51731354}
{"ts":1753669200000,"o":119423.6,"h":119453.5,"l":119433.7,"c":119434.5,"v":91200,"usd":0.76352603}
{"ts":1753669260000,"o":119434.5,"h":119428.7,"l":119415.6,"c":119428.3,"v":28400,"usd":0.23780875}
{"ts":1753669320000,"o":119428.3,"h":119442.5,"l":119410.1,"c":119416.5,"v":330500,"usd":2.7673538}
{"ts":1753669380000,"o":119416.5,"h":119410,"l":119357.5,"c":119374.1,"v":13700,"usd":0.11477004}
{"ts":1753669440000,"o":119374.1,"h":119410,"l":119374.1,"c":119410,"v":115900,"usd":0.9708639}
{"ts":1753669500000,"o":119410,"h":119478,"l":119410,"c":119478,"v":203600,"usd":1.70449184}
{"ts":1753669560000,"o":119478,"h":119560.2,"l":119470.9,"c":119560.2,"v":209500,"usd":1.75293036}
{"ts":1753669620000,"o":119560.2,"h":119580,"l":119540,"c":119580,"v":73700,"usd":0.61641325}
{"ts":1753669680000,"o":119580,"h":119600,"l":119568.2,"c":119600,"v":86900,"usd":0.72665711}
{"ts":1753669740000,"o":119600,"h":119629.9,"l":119565.5,"c":119565.5,"v":61600,"usd":0.51501576}
{"ts":1753669800000,"o":119565.5,"h":119568.2,"l":119560.1,"c":119568.2,"v":68100,"usd":0.56958804}
{"ts":1753669860000,"o":119568.2,"h":119568.1,"l":119542.5,"c":119564.7,"v":80300,"usd":0.67168902}
{"ts":1753669920000,"o":119564.7,"h":119729.9,"l":119579.6,"c":119729.9,"v":368500,"usd":3.08002955}
{"ts":1753669980000,"o":119729.9,"h":119773.1,"l":119714.5,"c":119773,"v":565200,"usd":4.72005745}
{"ts":1753670040000,"o":119773,"h":119884,"l":119734,"c":119756.4,"v":1299100,"usd":10.84092651}
{"ts":1753670100000,"o":119756.4,"h":119854.2,"l":119780,"c":119840.1,"v":255300,"usd":2.13020661}
{"ts":1753670160000,"o":119840.1,"h":119889,"l":119768.5,"c":119801.1,"v":935100,"usd":7.80103058}
{"ts":1753670220000,"o":119801.1,"h":119812.4,"l":119748,"c":119800,"v":375000,"usd":3.13047982}
{"ts":1753670280000,"o":119800,"h":119868.1,"l":119800,"c":119834.1,"v":371700,"usd":3.10192906}
{"ts":1753670340000,"o":119834.1,"h":119855.6,"l":119682.5,"c":119719.9,"v":1097300,"usd":9.16258766}
{"ts":1753670400000,"o":119719.9,"h":119738.7,"l":119658.3,"c":119738.6,"v":30600,"usd":0.2556269}
{"ts":1753670460000,"o":119738.6,"h":119733.2,"l":119685,"c":119718.7,"v":303400,"usd":2.53443896}
{"ts":1753670520000,"o":119718.7,"h":119701,"l":119603.9,"c":119604,"v":196300,"usd":1.64087551}
{"ts":1753670580000,"o":119604,"h":119640,"l":119589.1,"c":119640,"v":176400,"usd":1.47476628}
{"ts":1753670640000,"o":119640,"h":119683.7,"l":119632.9,"c":119640.1,"v":66300,"usd":0.55411067}
{"ts":1753670700000,"o":119640.1,"h":119700,"l":119640.1,"c":119700,"v":28800,"usd":0.24061608}
{"ts":1753670760000,"o":119700,"h":119739.9,"l":119590.1,"c":119614.3,"v":232500,"usd":1.94328505}
{"ts":1753670820000,"o":119614.3,"h":119680,"l":119612.6,"c":119627.8,"v":107300,"usd":0.89675529}
{"ts":1753670880000,"o":119627.8,"h":119620,"l":119590.1,"c":119600,"v":95300,"usd":0.79687434}
{"ts":1753670940000,"o":119600,"h":119640,"l":119598.5,"c":119640,"v":132400,"usd":1.10686267}
{"ts":1753671000000,"o":119640,"h":119678.8,"l":119610.1,"c":119626.9,"v":132900,"usd":1.11060414}
{"ts":1753671060000,"o":119626.9,"h":119610.1,"l":119554.7,"c":119600,"v":177700,"usd":1.48626043}
{"ts":1753671120000,"o":119600,"h":119554.8,"l":119526.1,"c":119539,"v":140400,"usd":1.17461054}
{"ts":1753671180000,"o":119539,"h":119594.1,"l":119543.9,"c":119579.9,"v":195900,"usd":1.63859411}
{"ts":1753671240000,"o":119579.9,"h":119567.3,"l":119531.5,"c":119548.1,"v":14900,"usd":0.12462151}
{"ts":1753671300000,"o":119548.1,"h":119546.1,"l":119515,"c":119515,"v":75900,"usd":0.6350104}
{"ts":1753671360000,"o":119515,"h":119514.1,"l":119482.9,"c":119493.6,"v":36000,"usd":0.30125575}
{"ts":1753671420000,"o":119493.6,"h":119531.1,"l":119493.6,"c":119531.1,"v":203400,"usd":1.70201797}
{"ts":1753671480000,"o":119531.1,"h":119534.8,"l":119498.9,"c":119500.1,"v":92800,"usd":0.77642511}
{"ts":1753671540000,"o":119500.1,"h":119523.9,"l":119514.5,"c":119523.9,"v":63600,"usd":0.53212424}
{"ts":1753671600000,"o":119523.9,"h":119527.8,"l":119500.1,"c":119524.8,"v":23500,"usd":0.19661301}
{"ts":1753671660000,"o":119524.8,"h":119562.8,"l":119534.7,"c":119541.3,"v":409400,"usd":3.42483821}
{"ts":1753671720000,"o":119541.3,"h":119572.9,"l":119500.1,"c":119572.9,"v":378500,"usd":3.16674539}
{"ts":1753671780000,"o":119572.9,"h":119610.2,"l":119572.6,"c":119610.2,"v":694800,"usd":5.81029067}
{"ts":1753671840000,"o":119610.2,"h":119626.9,"l":119600.2,"c":119600.2,"v":75900,"usd":0.63448716}
{"ts":1753671900000,"o":119600.2,"h":119608.2,"l":119579.5,"c":119579.5,"v":52100,"usd":0.43565164}
{"ts":1753671960000,"o":119579.5,"h":119621.9,"l":119592,"c":119621.9,"v":25600,"usd":0.2140408}
{"ts":1753672020000,"o":119621.9,"h":119586,"l":119556.1,"c":119580,"v":238200,"usd":1.99201527}
{"ts":1753672080000,"o":119580,"h":119596.8,"l":119556.2,"c":119556.2,"v":131800,"usd":1.1023459}
{"ts":1753672140000,"o":119556.2,"h":119584.5,"l":119568.4,"c":119568.4,"v":34100,"usd":0.28517392}
{"ts":1753672200000,"o":119568.4,"h":119579.9,"l":119510.3,"c":119510.4,"v":165800,"usd":1.38705696}
{"ts":1753672260000,"o":119510.4,"h":119502,"l":119462.3,"c":119469.6,"v":570900,"usd":4.7782759}
{"ts":1753672320000,"o":119469.6,"h":119474.3,"l":119430.8,"c":119430.8,"v":175200,"usd":1.46651086}
{"ts":1753672380000,"o":119430.8,"h":119460,"l":119400.7,"c":119400.9,"v":432200,"usd":3.61887242}
{"ts":1753672440000,"o":119400.9,"h":119456.1,"l":119403.1,"c":119456.1,"v":210000,"usd":1.75864474}
{"ts":1753672500000,"o":119456.1,"h":119487.3,"l":119440.1,"c":119440.2,"v":58800,"usd":0.49222443}
{"ts":1753672560000,"o":119440.2,"h":119478.6,"l":119440.1,"c":119478.6,"v":54200,"usd":0.45378177}
{"ts":1753672620000,"o":119478.6,"h":119559.9,"l":119478.7,"c":119558.6,"v":83700,"usd":0.70028476}
{"ts":1753672680000,"o":119558.6,"h":119548,"l":119460,"c":119460,"v":169400,"usd":1.41733473}
{"ts":1753672740000,"o":119460,"h":119456.3,"l":119430,"c":119430.1,"v":261900,"usd":2.19271789}
{"ts":1753672800000,"o":119430.1,"h":119460,"l":119430.3,"c":119460,"v":183000,"usd":1.53219977}
{"ts":1753672860000,"o":119460,"h":119479.9,"l":119411,"c":119411,"v":158800,"usd":1.32961044}
{"ts":1753672920000,"o":119411,"h":119426.3,"l":119401,"c":119424.7,"v":132400,"usd":1.10885206}
{"ts":1753672980000,"o":119424.7,"h":119435.5,"l":119431.6,"c":119435.5,"v":50000,"usd":0.41864286}
{"ts":1753673040000,"o":119435.5,"h":119439.9,"l":119394,"c":119403.2,"v":208500,"usd":1.74605766}
{"ts":1753673100000,"o":119403.2,"h":119407.8,"l":119392.6,"c":119392.6,"v":124200,"usd":1.04024387}
{"ts":1753673160000,"o":119392.6,"h":119395.9,"l":119368,"c":119395.9,"v":14700,"usd":0.123134}
{"ts":1753673220000,"o":119395.9,"h":119400,"l":119395.9,"c":119398.4,"v":101200,"usd":0.84758036}
{"ts":1753673280000,"o":119398.4,"h":119367.9,"l":119325.9,"c":119349.6,"v":235500,"usd":1.97332914}
{"ts":1753673340000,"o":119349.6,"h":119355.7,"l":119323,"c":119355.7,"v":127900,"usd":1.07180138}
{"ts":1753673400000,"o":119355.7,"h":119345.7,"l":119328.4,"c":119328.4,"v":11100,"usd":0.09300762}
{"ts":1753673460000,"o":119328.4,"h":119341.2,"l":119332.2,"c":119332.2,"v":21300,"usd":0.17847986}
{"ts":1753673520000,"o":119332.2,"h":119332.1,"l":119310.4,"c":119310.4,"v":248400,"usd":2.08177568}
{"ts":1753673580000,"o":119310.4,"h":119377.8,"l":119310.1,"c":119377.7,"v":89100,"usd":0.7464832}
{"ts":1753673640000,"o":119377.7,"h":119364.9,"l":119348.8,"c":119348.8,"v":109300,"usd":0.9156867}
{"ts":1753673700000,"o":119348.8,"h":119372.2,"l":119346.5,"c":119361.8,"v":67100,"usd":0.56214224}
{"ts":1753673760000,"o":119361.8,"h":119414.1,"l":119340.5,"c":119412.5,"v":21700,"usd":0.18179753}
{"ts":1753673820000,"o":119412.5,"h":119434.7,"l":119335.2,"c":119346,"v":236800,"usd":1.98367796}
{"ts":1753673880000,"o":119346,"h":119372.5,"l":119343.9,"c":119372.5,"v":32000,"usd":0.26806968}
{"ts":1753673940000,"o":119372.5,"h":119419.9,"l":119352.6,"c":119352.6,"v":224700,"usd":1.88184962}
{"ts":1753674000000,"o":119352.6,"h":119352.5,"l":119330,"c":119330,"v":39100,"usd":0.32760359}
{"ts":1753674060000,"o":119330,"h":119353.5,"l":119320.1,"c":119353.5,"v":103400,"usd":0.86657196}
{"ts":1753674120000,"o":119353.5,"h":119359.9,"l":119325.5,"c":119325.6,"v":73200,"usd":0.61338792}
{"ts":1753674180000,"o":119325.6,"h":119337.3,"l":119320,"c":119320,"v":46000,"usd":0.38547119}
{"ts":1753674240000,"o":119320,"h":119310.1,"l":119310,"c":119310.1,"v":500,"usd":0.00419075}
{"ts":1753674300000,"o":119310.1,"h":119315.9,"l":119310,"c":119310,"v":107800,"usd":0.90348602}
{"ts":1753674360000,"o":119310,"h":119345.8,"l":119306.6,"c":119345.4,"v":105600,"usd":0.88497744}
{"ts":1753674420000,"o":119345.4,"h":119347.6,"l":119347.6,"c":119347.6,"v":100,"usd":0.00083789}
{"ts":1753674480000,"o":119347.6,"h":119359.9,"l":119320,"c":119320,"v":91500,"usd":0.76662458}
{"ts":1753674540000,"o":119320,"h":119320.1,"l":119320,"c":119320,"v":49400,"usd":0.41401152}
{"ts":1753674600000,"o":119320,"h":119340,"l":119316,"c":119340,"v":300,"usd":0.00251399}
{"ts":1753674660000,"o":119340,"h":119370,"l":119348.8,"c":119348.8,"v":63900,"usd":0.53532622}
{"ts":1753674720000,"o":119348.8,"h":119327.6,"l":119327.6,"c":119327.6,"v":100,"usd":0.00083803}
{"ts":1753674780000,"o":119327.6,"h":119349.7,"l":119343.2,"c":119343.2,"v":82700,"usd":0.69291874}
{"ts":1753674840000,"o":119343.2,"h":119343.2,"l":119343.2,"c":119343.2,"v":0,"usd":0}
{"ts":1753674900000,"o":119343.2,"h":119343.2,"l":119343.2,"c":119343.2,"v":0,"usd":0}
{"ts":1753674960000,"o":119343.2,"h":119352.4,"l":119340,"c":119346.1,"v":88100,"usd":0.73814628}
{"ts":1753675020000,"o":119346.1,"h":119378.3,"l":119352.5,"c":119358.8,"v":39200,"usd":0.32838294}
{"ts":1753675080000,"o":119358.8,"h":119370.6,"l":119352.5,"c":119370.6,"v":3300,"usd":0.02764881}
{"ts":1753675140000,"o":119370.6,"h":119394.7,"l":119318.1,"c":119318.1,"v":285700,"usd":2.39389843}
{"ts":1753675200000,"o":119318.1,"h":119360,"l":119320.1,"c":119360,"v":135200,"usd":1.13302499}
{"ts":1753675260000,"o":119360,"h":119419.9,"l":119367.8,"c":119371.3,"v":374100,"usd":3.13335372}
{"ts":1753675320000,"o":119371.3,"h":119446,"l":119379.9,"c":119446,"v":110300,"usd":0.9235537}
{"ts":1753675380000,"o":119446,"h":119499.9,"l":119450,"c":119450,"v":61900,"usd":0.51811461}
{"ts":1753675440000,"o":119450,"h":119440,"l":119400.1,"c":119428.2,"v":139200,"usd":1.16551658}
{"ts":1753675500000,"o":119428.2,"h":119459.2,"l":119440,"c":119452.5,"v":1500,"usd":0.01255721}
{"ts":1753675560000,"o":119452.5,"h":119474.2,"l":119430,"c":119430,"v":33600,"usd":0.28126659}
{"ts":1753675620000,"o":119430,"h":119455,"l":119422.5,"c":119455,"v":21700,"usd":0.18168097}
{"ts":1753675680000,"o":119455,"h":119460,"l":119420,"c":119421.7,"v":254900,"usd":2.1338946}
{"ts":1753675740000,"o":119421.7,"h":119443.6,"l":119390,"c":119390,"v":81500,"usd":0.6823963}
{"ts":1753675800000,"o":119390,"h":119422.6,"l":119369.1,"c":119390,"v":164000,"usd":1.37380212}
{"ts":1753675860000,"o":119390,"h":119407.7,"l":119364.7,"c":119402.9,"v":190400,"usd":1.59503543}
{"ts":1753675920000,"o":119402.9,"h":119431.4,"l":119331.5,"c":119344.1,"v":403100,"usd":3.37685098}
{"ts":1753675980000,"o":119344.1,"h":119384.4,"l":119350.6,"c":119366.8,"v":28200,"usd":0.23624646}
{"ts":1753676040000,"o":119366.8,"h":119381.2,"l":119377.6,"c":119377.6,"v":5900,"usd":0.04942288}
{"ts":1753676100000,"o":119377.6,"h":119380.7,"l":119350,"c":119350,"v":29900,"usd":0.2504755}
{"ts":1753676160000,"o":119350,"h":119342.1,"l":119280.1,"c":119280.1,"v":284500,"usd":2.38433914}
{"ts":1753676220000,"o":119280.1,"h":119280,"l":119251.7,"c":119251.8,"v":40400,"usd":0.33875334}
{"ts":1753676280000,"o":119251.8,"h":119261.3,"l":119237.1,"c":119237.1,"v":91500,"usd":0.76731782}
{"ts":1753676340000,"o":119237.1,"h":119241.9,"l":119210.1,"c":119211.7,"v":267300,"usd":2.24203544}
{"ts":1753676400000,"o":119211.7,"h":119260,"l":119211.7,"c":119260,"v":74200,"usd":0.62224424}
{"ts":1753676460000,"o":119260,"h":119265.4,"l":119247.8,"c":119247.8,"v":102800,"usd":0.86197408}
{"ts":1753676520000,"o":119247.8,"h":119247.8,"l":119247.8,"c":119247.8,"v":0,"usd":0}
{"ts":1753676580000,"o":119247.8,"h":119270.2,"l":119253.8,"c":119265.5,"v":119100,"usd":0.99866915}
{"ts":1753676640000,"o":119265.5,"h":119270.5,"l":119210.3,"c":119221.5,"v":174300,"usd":1.46194269}
{"ts":1753676700000,"o":119221.5,"h":119258.8,"l":119220.8,"c":119248.8,"v":128200,"usd":1.07524644}
{"ts":1753676760000,"o":119248.8,"h":119242,"l":119221.9,"c":119221.9,"v":2700,"usd":0.02264595}
{"ts":1753676820000,"o":119221.9,"h":119258.8,"l":119210.3,"c":119212.9,"v":156900,"usd":1.31597524}
{"ts":1753676880000,"o":119212.9,"h":119237.8,"l":119211.2,"c":119237.8,"v":2200,"usd":0.01845289}
{"ts":1753676940000,"o":119237.8,"h":119245.9,"l":119245.9,"c":119245.9,"v":75800,"usd":0.6356588}
{"ts":1753677000000,"o":119245.9,"h":119251,"l":119231.9,"c":119236.6,"v":22200,"usd":0.18616519}
{"ts":1753677060000,"o":119236.6,"h":119239.2,"l":119220.1,"c":119220.1,"v":18700,"usd":0.15683015}
{"ts":1753677120000,"o":119220.1,"h":119258.7,"l":119231,"c":119237,"v":94900,"usd":0.79577639}
{"ts":1753677180000,"o":119237,"h":119220,"l":119210.4,"c":119210.5,"v":50200,"usd":0.42108476}
{"ts":1753677240000,"o":119210.5,"h":119215.4,"l":119210.4,"c":119210.4,"v":51600,"usd":0.43283556}
{"ts":1753677300000,"o":119210.4,"h":119291.6,"l":119239.9,"c":119291.5,"v":216100,"usd":1.81203185}
{"ts":1753677360000,"o":119291.5,"h":119267.3,"l":119250,"c":119250,"v":6900,"usd":0.05785339}
{"ts":1753677420000,"o":119250,"h":119279.9,"l":119240.1,"c":119279.9,"v":11400,"usd":0.0955995}
{"ts":1753677480000,"o":119279.9,"h":119280,"l":119279.9,"c":119280,"v":21100,"usd":0.17689396}
{"ts":1753677540000,"o":119280,"h":119300,"l":119299.9,"c":119299.9,"v":35500,"usd":0.2975681}
{"ts":1753677600000,"o":119299.9,"h":119299.5,"l":119294.4,"c":119294.4,"v":76600,"usd":0.64209717}
{"ts":1753677660000,"o":119294.4,"h":119319.9,"l":119281.3,"c":119314.9,"v":11200,"usd":0.09386905}
{"ts":1753677720000,"o":119314.9,"h":119357.3,"l":119292.6,"c":119340.1,"v":36600,"usd":0.30669684}
{"ts":1753677780000,"o":119340.1,"h":119380,"l":119343.7,"c":119380,"v":44500,"usd":0.37281863}
{"ts":1753677840000,"o":119380,"h":119409.2,"l":119370.1,"c":119370.1,"v":424200,"usd":3.55276987}
{"ts":1753677900000,"o":119370.1,"h":119377.3,"l":119340,"c":119367.3,"v":369700,"usd":3.09727235}
{"ts":1753677960000,"o":119367.3,"h":119413.8,"l":119390,"c":119413.8,"v":102100,"usd":0.85510041}
{"ts":1753678020000,"o":119413.8,"h":119439.9,"l":119390,"c":119390,"v":94900,"usd":0.79461277}
{"ts":1753678080000,"o":119390,"h":119380,"l":119356.7,"c":119360,"v":10400,"usd":0.08712057}
{"ts":1753678140000,"o":119360,"h":119369.5,"l":119350.1,"c":119360.1,"v":406700,"usd":3.40755503}
{"ts":1753678200000,"o":119360.1,"h":119379.9,"l":119330.1,"c":119369,"v":321400,"usd":2.69248673}
{"ts":1753678260000,"o":119369,"h":119417.2,"l":119340,"c":119340,"v":15900,"usd":0.13315762}
{"ts":1753678320000,"o":119340,"h":119340,"l":119340,"c":119340,"v":0,"usd":0}
{"ts":1753678380000,"o":119340,"h":119360,"l":119306.9,"c":119334.1,"v":307700,"usd":2.57852677}
{"ts":1753678440000,"o":119334.1,"h":119353,"l":119353,"c":119353,"v":9400,"usd":0.0787579}
{"ts":1753678500000,"o":119353,"h":119322.3,"l":119280,"c":119280,"v":297700,"usd":2.49550805}
{"ts":1753678560000,"o":119280,"h":119307.1,"l":119277.8,"c":119307.1,"v":49000,"usd":0.41074945}
{"ts":1753678620000,"o":119307.1,"h":119300.4,"l":119297.5,"c":119300.4,"v":70000,"usd":0.58676776}
{"ts":1753678680000,"o":119300.4,"h":119306.6,"l":119304.9,"c":119306.6,"v":29800,"usd":0.24977889}
{"ts":1753678740000,"o":119306.6,"h":119306.6,"l":119306.6,"c":119306.6,"v":0,"usd":0}
{"ts":1753678800000,"o":119306.6,"h":119306.6,"l":119306.6,"c":119306.6,"v":0,"usd":0}
{"ts":1753678860000,"o":119306.6,"h":119309,"l":119293.1,"c":119294.8,"v":55100,"usd":0.46182952}
{"ts":1753678920000,"o":119294.8,"h":119339.9,"l":119280.1,"c":119291.1,"v":245400,"usd":2.05678158}
{"ts":1753678980000,"o":119291.1,"h":119316.1,"l":119313.4,"c":119313.4,"v":1300,"usd":0.01089545}
{"ts":1753679040000,"o":119313.4,"h":119319.9,"l":119319.9,"c":119319.9,"v":17300,"usd":0.14498784}
{"ts":1753679100000,"o":119319.9,"h":119287.3,"l":119256.2,"c":119256.2,"v":257100,"usd":2.15543002}
{"ts":1753679160000,"o":119256.2,"h":119292.4,"l":119260,"c":119260,"v":23900,"usd":0.20036462}
{"ts":1753679220000,"o":119260,"h":119280,"l":119250,"c":119280,"v":7400,"usd":0.06205142}
{"ts":1753679280000,"o":119280,"h":119320,"l":119281,"c":119320,"v":365500,"usd":3.06357319}
{"ts":1753679340000,"o":119320,"h":119340,"l":119304.9,"c":119340,"v":254200,"usd":2.1304086}
{"ts":1753679400000,"o":119340,"h":119386.9,"l":119345,"c":119381.3,"v":201300,"usd":1.68640576}
{"ts":1753679460000,"o":119381.3,"h":119397.9,"l":119369,"c":119386,"v":158500,"usd":1.32769592}
{"ts":1753679520000,"o":119386,"h":119399.9,"l":119399.9,"c":119399.9,"v":1600,"usd":0.01340032}
{"ts":1753679580000,"o":119399.9,"h":119399.9,"l":119371.4,"c":119385.6,"v":63300,"usd":0.53021083}
{"ts":1753679640000,"o":119385.6,"h":119392.3,"l":119361.7,"c":119363.1,"v":56300,"usd":0.47159823}
{"ts":1753679700000,"o":119363.1,"h":119396.2,"l":119360.1,"c":119360.1,"v":23700,"usd":0.19853898}
{"ts":1753679760000,"o":119360.1,"h":119381.6,"l":119370.6,"c":119381.6,"v":97900,"usd":0.82011711}
{"ts":1753679820000,"o":119381.6,"h":119479.9,"l":119399.6,"c":119479.9,"v":226500,"usd":1.89643231}
{"ts":1753679880000,"o":119479.9,"h":119538.3,"l":119480,"c":119532.4,"v":306900,"usd":2.56785843}
{"ts":1753679940000,"o":119532.4,"h":119538.5,"l":119500.1,"c":119528.4,"v":545600,"usd":4.56472802}
{"ts":1753680000000,"o":119528.4,"h":119531.3,"l":119515.1,"c":119515.1,"v":68300,"usd":0.57143042}
{"ts":1753680060000,"o":119515.1,"h":119524.4,"l":119474.3,"c":119524.4,"v":112800,"usd":0.94399165}
{"ts":1753680120000,"o":119524.4,"h":119533.4,"l":119504.3,"c":119510.5,"v":167700,"usd":1.40317353}
{"ts":1753680180000,"o":119510.5,"h":119538.1,"l":119525.9,"c":119528.4,"v":131700,"usd":1.10180639}
{"ts":1753680240000,"o":119528.4,"h":119538.1,"l":119470.1,"c":119491.8,"v":788000,"usd":6.59412991}
{"ts":1753680300000,"o":119491.8,"h":119509.6,"l":119465.6,"c":119486.2,"v":92700,"usd":0.77579595}
{"ts":1753680360000,"o":119486.2,"h":119480.5,"l":119400,"c":119437.3,"v":436600,"usd":3.65602152}
{"ts":1753680420000,"o":119437.3,"h":119429.7,"l":119400.1,"c":119429.7,"v":19400,"usd":0.16247508}
{"ts":1753680480000,"o":119429.7,"h":119490,"l":119429.7,"c":119490,"v":133200,"usd":1.11514506}
{"ts":1753680540000,"o":119490,"h":119496.3,"l":119440.2,"c":119445.2,"v":30900,"usd":0.25865363}
{"ts":1753680600000,"o":119445.2,"h":119456.7,"l":119456.6,"c":119456.7,"v":27700,"usd":0.23188224}
{"ts":1753680660000,"o":119456.7,"h":119456.6,"l":119410.1,"c":119410.1,"v":16600,"usd":0.13897844}
{"ts":1753680720000,"o":119410.1,"h":119410,"l":119341.4,"c":119358.7,"v":137400,"usd":1.15121591}
{"ts":1753680780000,"o":119358.7,"h":119423,"l":119354.4,"c":119423,"v":50700,"usd":0.4247173}
{"ts":1753680840000,"o":119423,"h":119420.4,"l":119400,"c":119400,"v":44100,"usd":0.36932916}
{"ts":1753680900000,"o":119400,"h":119410,"l":119390,"c":119410,"v":63900,"usd":0.53520675}
{"ts":1753680960000,"o":119410,"h":119429.9,"l":119400.1,"c":119424.4,"v":70900,"usd":0.59365922}
{"ts":1753681020000,"o":119424.4,"h":119453.4,"l":119413.2,"c":119436.6,"v":25100,"usd":0.21013217}
{"ts":1753681080000,"o":119436.6,"h":119474.8,"l":119420.1,"c":119474.8,"v":40000,"usd":0.33489253}
{"ts":1753681140000,"o":119474.8,"h":119524.3,"l":119475,"c":119524.3,"v":178200,"usd":1.49132707}
{"ts":1753681200000,"o":119524.3,"h":119537.7,"l":119503.9,"c":119510.5,"v":38600,"usd":0.32298087}
{"ts":1753681260000,"o":119510.5,"h":119519.1,"l":119490.1,"c":119510,"v":209000,"usd":1.74907126}
{"ts":1753681320000,"o":119510,"h":119534.5,"l":119531.7,"c":119534.5,"v":129900,"usd":1.0867414}
{"ts":1753681380000,"o":119534.5,"h":119551.2,"l":119537.5,"c":119551.2,"v":175600,"usd":1.46899838}
{"ts":1753681440000,"o":119551.2,"h":119585.1,"l":119551.2,"c":119576.1,"v":82600,"usd":0.69079064}
{"ts":1753681500000,"o":119576.1,"h":119576.1,"l":119557.2,"c":119561.3,"v":38300,"usd":0.32030787}
{"ts":1753681560000,"o":119561.3,"h":119590.9,"l":119561.3,"c":119561.3,"v":120800,"usd":1.01031198}
{"ts":1753681620000,"o":119561.3,"h":119550,"l":119508,"c":119510.2,"v":85300,"usd":0.71373372}
{"ts":1753681680000,"o":119510.2,"h":119520,"l":119510.1,"c":119519,"v":208300,"usd":1.74288902}
{"ts":1753681740000,"o":119519,"h":119527.8,"l":119447.9,"c":119527.8,"v":180000,"usd":1.50671981}
{"ts":1753681800000,"o":119527.8,"h":119593.9,"l":119510.1,"c":119593.9,"v":49000,"usd":0.40986929}
{"ts":1753681860000,"o":119593.9,"h":119599.5,"l":119590,"c":119599.5,"v":42200,"usd":0.35286406}
{"ts":1753681920000,"o":119599.5,"h":119654.1,"l":119599.5,"c":119654.1,"v":250900,"usd":2.09732736}
{"ts":1753681980000,"o":119654.1,"h":119710.4,"l":119634.9,"c":119689.8,"v":360900,"usd":3.01530305}
{"ts":1753682040000,"o":119689.8,"h":119739.7,"l":119680.1,"c":119724.3,"v":345200,"usd":2.88369789}
{"ts":1753682100000,"o":119724.3,"h":119755.3,"l":119700,"c":119740.1,"v":436100,"usd":3.64221876}
{"ts":1753682160000,"o":119740.1,"h":119755.2,"l":119710.1,"c":119710.1,"v":13200,"usd":0.11024178}
{"ts":1753682220000,"o":119710.1,"h":119718.9,"l":119710.1,"c":119710.1,"v":8700,"usd":0.07267347}
{"ts":1753682280000,"o":119710.1,"h":119710.1,"l":119664.7,"c":119670.2,"v":83200,"usd":0.69512028}
{"ts":1753682340000,"o":119670.2,"h":119670.2,"l":119611.7,"c":119616.1,"v":116300,"usd":0.97216898}
{"ts":1753682400000,"o":119616.1,"h":119639.9,"l":119590,"c":119590.1,"v":36700,"usd":0.30683553}
{"ts":1753682460000,"o":119590.1,"h":119614.6,"l":119607.7,"c":119614.6,"v":19200,"usd":0.16052539}
{"ts":1753682520000,"o":119614.6,"h":119694.7,"l":119614.6,"c":119678.9,"v":23800,"usd":0.19885356}
{"ts":1753682580000,"o":119678.9,"h":119693,"l":119630,"c":119630,"v":28100,"usd":0.23485425}
{"ts":1753682640000,"o":119630,"h":119620,"l":119590,"c":119590,"v":55500,"usd":0.46407177}
{"ts":1753682700000,"o":119590,"h":119650.9,"l":119620,"c":119644.1,"v":11600,"usd":0.09695219}
{"ts":1753682760000,"o":119644.1,"h":119648.4,"l":119639.6,"c":119639.6,"v":416100,"usd":3.47790327}
{"ts":1753682820000,"o":119639.6,"h":119634.1,"l":119620,"c":119634.1,"v":84400,"usd":0.70550998}
{"ts":1753682880000,"o":119634.1,"h":119639.9,"l":119612.7,"c":119639.9,"v":99800,"usd":0.83434993}
{"ts":1753682940000,"o":119639.9,"h":119640,"l":119610.1,"c":119640,"v":63100,"usd":0.52747286}
{"ts":1753683000000,"o":119640,"h":119644.6,"l":119618.1,"c":119618.1,"v":31100,"usd":0.25995033}
{"ts":1753683060000,"o":119618.1,"h":119618.1,"l":119618.1,"c":119618.1,"v":0,"usd":0}
{"ts":1753683120000,"o":119618.1,"h":119610.1,"l":119562.3,"c":119583,"v":112700,"usd":0.94241824}
{"ts":1753683180000,"o":119583,"h":119614.1,"l":119600,"c":119611.3,"v":15500,"usd":0.12958728}
{"ts":1753683240000,"o":119611.3,"h":119675.4,"l":119620,"c":119667.3,"v":16600,"usd":0.13874076}
{"ts":1753683300000,"o":119667.3,"h":119683.2,"l":119660,"c":119660,"v":63200,"usd":0.5280746}
{"ts":1753683360000,"o":119660,"h":119650.1,"l":119647.2,"c":119647.2,"v":3900,"usd":0.03259529}
{"ts":1753683420000,"o":119647.2,"h":119673.5,"l":119660,"c":119669.2,"v":21100,"usd":0.17631438}
{"ts":1753683480000,"o":119669.2,"h":119669.1,"l":119595.4,"c":119607.1,"v":164700,"usd":1.37702094}
{"ts":1753683540000,"o":119607.1,"h":119639.8,"l":119626,"c":119629.5,"v":13400,"usd":0.11200927}
{"ts":1753683600000,"o":119629.5,"h":119629.5,"l":119560,"c":119560,"v":102700,"usd":0.85869692}
{"ts":1753683660000,"o":119560,"h":119580,"l":119565.1,"c":119580,"v":10400,"usd":0.08697865}
{"ts":1753683720000,"o":119580,"h":119596.8,"l":119560,"c":119571.5,"v":127200,"usd":1.06373568}
{"ts":1753683780000,"o":119571.5,"h":119577.5,"l":119515.5,"c":119565.8,"v":234900,"usd":1.9652637}
{"ts":1753683840000,"o":119565.8,"h":119614.1,"l":119565.8,"c":119602.8,"v":172600,"usd":1.44338452}
{"ts":1753683900000,"o":119602.8,"h":119598,"l":119559.7,"c":119570,"v":89500,"usd":0.74841346}
{"ts":1753683960000,"o":119570,"h":119560,"l":119540,"c":119543.6,"v":10700,"usd":0.08950436}
{"ts":1753684020000,"o":119543.6,"h":119579.1,"l":119560,"c":119566.5,"v":55500,"usd":0.4641491}
{"ts":1753684080000,"o":119566.5,"h":119566.5,"l":119566.5,"c":119566.5,"v":5000,"usd":0.0418175}
{"ts":1753684140000,"o":119566.5,"h":119566.4,"l":119550.1,"c":119550.1,"v":64000,"usd":0.53533021}
{"ts":1753684200000,"o":119550.1,"h":119580,"l":119579.9,"c":119579.9,"v":31100,"usd":0.26007686}
{"ts":1753684260000,"o":119579.9,"h":119560,"l":119540,"c":119540,"v":7400,"usd":0.06190047}
{"ts":1753684320000,"o":119540,"h":119551.2,"l":119530.1,"c":119530.1,"v":123600,"usd":1.0340409}
{"ts":1753684380000,"o":119530.1,"h":119555.8,"l":119532.8,"c":119532.8,"v":38000,"usd":0.3178746}
{"ts":1753684440000,"o":119532.8,"h":119548.6,"l":119548.5,"c":119548.5,"v":15900,"usd":0.13300032}
{"ts":1753684500000,"o":119548.5,"h":119552.5,"l":119537.1,"c":119538.1,"v":151700,"usd":1.26904427}
{"ts":1753684560000,"o":119538.1,"h":119541.1,"l":119541.1,"c":119541.1,"v":5700,"usd":0.04768221}
{"ts":1753684620000,"o":119541.1,"h":119535.7,"l":119534.6,"c":119535.7,"v":153200,"usd":1.28164055}
{"ts":1753684680000,"o":119535.7,"h":119564.4,"l":119555.1,"c":119557.1,"v":220200,"usd":1.84175957}
{"ts":1753684740000,"o":119557.1,"h":119540,"l":119540,"c":119540,"v":600,"usd":0.00501924}
{"ts":1753684800000,"o":119540,"h":119541.3,"l":119540,"c":119541.3,"v":16900,"usd":0.14137359}
{"ts":1753684860000,"o":119541.3,"h":119557,"l":119500,"c":119522.5,"v":177900,"usd":1.48838939}
{"ts":1753684920000,"o":119522.5,"h":119528.5,"l":119528.5,"c":119528.5,"v":91600,"usd":0.76634392}
{"ts":1753684980000,"o":119528.5,"h":119528.6,"l":119515.5,"c":119516.9,"v":45300,"usd":0.37901854}
{"ts":1753685040000,"o":119516.9,"h":119528.6,"l":119516.9,"c":119528.6,"v":63400,"usd":0.53044962}
{"ts":1753685100000,"o":119528.6,"h":119539.7,"l":119528.6,"c":119539.7,"v":9500,"usd":0.07947818}
{"ts":1753685160000,"o":119539.7,"h":119539.6,"l":119523.9,"c":119524,"v":14200,"usd":0.11879001}
{"ts":1753685220000,"o":119524,"h":119539.9,"l":119514.6,"c":119539.9,"v":41700,"usd":0.34887093}
{"ts":1753685280000,"o":119539.9,"h":119540,"l":119539.9,"c":119540,"v":900,"usd":0.00752886}
{"ts":1753685340000,"o":119540,"h":119560,"l":119554.2,"c":119559.9,"v":19600,"usd":0.16393448}
{"ts":1753685400000,"o":119559.9,"h":119545.9,"l":119545.8,"c":119545.8,"v":12800,"usd":0.107072}
{"ts":1753685460000,"o":119545.8,"h":119547.1,"l":119547.1,"c":119547.1,"v":6800,"usd":0.05688132}
{"ts":1753685520000,"o":119547.1,"h":119537.6,"l":119537.6,"c":119537.6,"v":100,"usd":0.00083656}
{"ts":1753685580000,"o":119537.6,"h":119543.9,"l":119520.1,"c":119531.8,"v":20800,"usd":0.17399434}
{"ts":1753685640000,"o":119531.8,"h":119531.7,"l":119510.9,"c":119520.5,"v":19300,"usd":0.16147338}
{"ts":1753685700000,"o":119520.5,"h":119539.9,"l":119539.2,"c":119539.2,"v":14300,"usd":0.11962523}
{"ts":1753685760000,"o":119539.2,"h":119519.4,"l":119519.4,"c":119519.4,"v":1300,"usd":0.01087684}
{"ts":1753685820000,"o":119519.4,"h":119519.4,"l":119519.4,"c":119519.4,"v":0,"usd":0}
{"ts":1753685880000,"o":119519.4,"h":119519.4,"l":119519.4,"c":119519.4,"v":5000,"usd":0.041834}
{"ts":1753685940000,"o":119519.4,"h":119539.9,"l":119519.4,"c":119531,"v":40600,"usd":0.33965908}
{"ts":1753686000000,"o":119531,"h":119518.7,"l":119518.7,"c":119518.7,"v":11000,"usd":0.0920359}
{"ts":1753686060000,"o":119518.7,"h":119518.7,"l":119473.6,"c":119500.5,"v":167100,"usd":1.3984455}
{"ts":1753686120000,"o":119500.5,"h":119504.1,"l":119497.6,"c":119504.1,"v":89200,"usd":0.74646003}
{"ts":1753686180000,"o":119504.1,"h":119504,"l":119411.9,"c":119417.3,"v":136800,"usd":1.14531646}
{"ts":1753686240000,"o":119417.3,"h":119410,"l":119308.3,"c":119308.3,"v":428100,"usd":3.58690149}
{"ts":1753686300000,"o":119308.3,"h":119343,"l":119320,"c":119343,"v":11500,"usd":0.09637358}
{"ts":1753686360000,"o":119343,"h":119339.3,"l":119150.1,"c":119161.5,"v":626800,"usd":5.25734038}
{"ts":1753686420000,"o":119161.5,"h":119171.7,"l":119108,"c":119120,"v":303600,"usd":2.54842023}
{"ts":1753686480000,"o":119120,"h":119133,"l":119004.9,"c":119020.1,"v":1272700,"usd":10.68940021}
{"ts":1753686540000,"o":119020.1,"h":119068,"l":118970.1,"c":118988.8,"v":519000,"usd":4.36057645}
{"ts":1753686600000,"o":118988.8,"h":119029.3,"l":118931.8,"c":119005.8,"v":256200,"usd":2.1534783}
{"ts":1753686660000,"o":119005.8,"h":119067.5,"l":119005.8,"c":119061,"v":69100,"usd":0.58039553}
{"ts":1753686720000,"o":119061,"h":119060.9,"l":118950,"c":118950.1,"v":510800,"usd":4.2932815}
{"ts":1753686780000,"o":118950.1,"h":119009.3,"l":118977.8,"c":118982.3,"v":79200,"usd":0.66559656}
{"ts":1753686840000,"o":118982.3,"h":118999.7,"l":118990.2,"c":118999.7,"v":52400,"usd":0.44036522}
{"ts":1753686900000,"o":118999.7,"h":119001.7,"l":118932,"c":118941.6,"v":555800,"usd":4.67192157}
{"ts":1753686960000,"o":118941.6,"h":118985.9,"l":118877.8,"c":118979.6,"v":940700,"usd":7.90984512}
{"ts":1753687020000,"o":118979.6,"h":118971.5,"l":118874.8,"c":118886.5,"v":171000,"usd":1.43796157}
{"ts":1753687080000,"o":118886.5,"h":118911.9,"l":118873.7,"c":118896.3,"v":110100,"usd":0.92605837}
{"ts":1753687140000,"o":118896.3,"h":118915,"l":118892.5,"c":118892.5,"v":30300,"usd":0.25481616}
{"ts":1753687200000,"o":118892.5,"h":118935.1,"l":118890,"c":118890,"v":193800,"usd":1.62997595}
{"ts":1753687260000,"o":118890,"h":118925,"l":118880.1,"c":118925,"v":84900,"usd":0.71392696}
{"ts":1753687320000,"o":118925,"h":119040.2,"l":118940,"c":118980.1,"v":375500,"usd":3.15539105}
{"ts":1753687380000,"o":118980.1,"h":119085.8,"l":118992.5,"c":119085.8,"v":190200,"usd":1.59743058}
{"ts":1753687440000,"o":119085.8,"h":119139.3,"l":119074.3,"c":119108.2,"v":91000,"usd":0.76400163}
{"ts":1753687500000,"o":119108.2,"h":119111.7,"l":119092.4,"c":119092.4,"v":314300,"usd":2.63895726}
{"ts":1753687560000,"o":119092.4,"h":119122.2,"l":119060.1,"c":119122.2,"v":176300,"usd":1.48023287}
{"ts":1753687620000,"o":119122.2,"h":119148.2,"l":119122.3,"c":119139.3,"v":129800,"usd":1.089513}
{"ts":1753687680000,"o":119139.3,"h":119179.9,"l":119148.3,"c":119162.6,"v":54000,"usd":0.45315663}
{"ts":1753687740000,"o":119162.6,"h":119200,"l":119162.6,"c":119200,"v":9300,"usd":0.0780295}
{"ts":1753687800000,"o":119200,"h":119199.9,"l":119129.6,"c":119129.6,"v":338200,"usd":2.83783884}
{"ts":1753687860000,"o":119129.6,"h":119120.2,"l":118935.4,"c":118942.4,"v":720500,"usd":6.05407595}
{"ts":1753687920000,"o":118942.4,"h":118971.1,"l":118908.5,"c":118924.4,"v":1107100,"usd":9.30801539}
{"ts":1753687980000,"o":118924.4,"h":118948.5,"l":118888,"c":118888,"v":372000,"usd":3.12820662}
{"ts":1753688040000,"o":118888,"h":118920,"l":118815.9,"c":118910.5,"v":674000,"usd":5.67001143}
{"ts":1753688100000,"o":118910.5,"h":118874.5,"l":118831.6,"c":118850.8,"v":156300,"usd":1.31515921}
{"ts":1753688160000,"o":118850.8,"h":118979.9,"l":118880,"c":118976.8,"v":165000,"usd":1.38757554}
{"ts":1753688220000,"o":118976.8,"h":118969.1,"l":118925.3,"c":118949.9,"v":91400,"usd":0.76846706}
{"ts":1753688280000,"o":118949.9,"h":119000,"l":118955,"c":118979.7,"v":154800,"usd":1.30098598}
{"ts":1753688340000,"o":118979.7,"h":119000,"l":118950,"c":118950,"v":19300,"usd":0.16219506}
{"ts":1753688400000,"o":118950,"h":119011.5,"l":118940.1,"c":118970,"v":139400,"usd":1.17147132}
{"ts":1753688460000,"o":118970,"h":119039.9,"l":118960.1,"c":119039.9,"v":2400,"usd":0.02016695}
{"ts":1753688520000,"o":119039.9,"h":119045.5,"l":119010,"c":119010,"v":105900,"usd":0.88963185}
{"ts":1753688580000,"o":119010,"h":119010,"l":118993.3,"c":118993.3,"v":1700,"usd":0.01428611}
{"ts":1753688640000,"o":118993.3,"h":119014.3,"l":118981.8,"c":119014.3,"v":140900,"usd":1.18415013}
{"ts":1753688700000,"o":119014.3,"h":119019.9,"l":118962.7,"c":118967.8,"v":85700,"usd":0.72027754}
{"ts":1753688760000,"o":118967.8,"h":118967.8,"l":118940,"c":118952.4,"v":47200,"usd":0.39679482}
{"ts":1753688820000,"o":118952.4,"h":118988.1,"l":118967.7,"c":118988.1,"v":44100,"usd":0.37067271}
{"ts":1753688880000,"o":118988.1,"h":118961.3,"l":118941.8,"c":118944.3,"v":31600,"usd":0.26566167}
{"ts":1753688940000,"o":118944.3,"h":118949.9,"l":118940.1,"c":118940.1,"v":41700,"usd":0.35059174}
{"ts":1753689000000,"o":118940.1,"h":118965.2,"l":118950,"c":118965.2,"v":54600,"usd":0.45899814}
{"ts":1753689060000,"o":118965.2,"h":119000,"l":118950,"c":119000,"v":91700,"usd":0.77065244}
{"ts":1753689120000,"o":119000,"h":119019.9,"l":118970,"c":118970,"v":212000,"usd":1.78138055}
{"ts":1753689180000,"o":118970,"h":118960,"l":118938.3,"c":118960,"v":234300,"usd":1.96974022}
{"ts":1753689240000,"o":118960,"h":118999.4,"l":118970,"c":118999.4,"v":11700,"usd":0.09832662}
{"ts":1753689300000,"o":118999.4,"h":119019.9,"l":118993.7,"c":119014.8,"v":11300,"usd":0.09495983}
{"ts":1753689360000,"o":119014.8,"h":118996.6,"l":118996.5,"c":118996.5,"v":55600,"usd":0.46724016}
{"ts":1753689420000,"o":118996.5,"h":118991.7,"l":118940.1,"c":118940.1,"v":103300,"usd":0.86834533}
{"ts":1753689480000,"o":118940.1,"h":118967.9,"l":118959.1,"c":118959.1,"v":73800,"usd":0.62035945}
{"ts":1753689540000,"o":118959.1,"h":118961.6,"l":118959.1,"c":118961.5,"v":100800,"usd":0.84733591}
{"ts":1753689600000,"o":118961.5,"h":118975.2,"l":118953.8,"c":118969.9,"v":164900,"usd":1.38615217}
{"ts":1753689660000,"o":118969.9,"h":118980,"l":118918,"c":118918,"v":549000,"usd":4.61560406}
{"ts":1753689720000,"o":118918,"h":118900,"l":118870,"c":118870,"v":106000,"usd":0.89152457}
{"ts":1753689780000,"o":118870,"h":118894.3,"l":118870,"c":118893.7,"v":35800,"usd":0.30114026}
{"ts":1753689840000,"o":118893.7,"h":118910.8,"l":118893.7,"c":118907.8,"v":143300,"usd":1.20519362}
{"ts":1753689900000,"o":118907.8,"h":119029.7,"l":118907.9,"c":119011.6,"v":317300,"usd":2.66634512}
{"ts":1753689960000,"o":119011.6,"h":119119.9,"l":118999.9,"c":119097.2,"v":167400,"usd":1.40634623}
{"ts":1753690020000,"o":119097.2,"h":119100.1,"l":119037.8,"c":119037.8,"v":31200,"usd":0.26198641}
{"ts":1753690080000,"o":119037.8,"h":119045.4,"l":119040.5,"c":119045.4,"v":800,"usd":0.00672025}
{"ts":1753690140000,"o":119045.4,"h":119060,"l":119045.4,"c":119060,"v":1100,"usd":0.00923947}
{"ts":1753690200000,"o":119060,"h":119085.5,"l":119040,"c":119040,"v":49300,"usd":0.41409361}
{"ts":1753690260000,"o":119040,"h":119038.1,"l":118990,"c":118990,"v":18800,"usd":0.15797614}
{"ts":1753690320000,"o":118990,"h":118980.7,"l":118970.1,"c":118970.1,"v":7000,"usd":0.05883588}
{"ts":1753690380000,"o":118970.1,"h":119013.1,"l":118966,"c":118966,"v":301900,"usd":2.53699664}
{"ts":1753690440000,"o":118966,"h":118960,"l":118915,"c":118958,"v":39300,"usd":0.33042198}
{"ts":1753690500000,"o":118958,"h":118987.7,"l":118959.7,"c":118987.7,"v":12400,"usd":0.10421816}
{"ts":1753690560000,"o":118987.7,"h":119023.6,"l":118983.7,"c":119012.7,"v":167200,"usd":1.40511717}
{"ts":1753690620000,"o":119012.7,"h":119022.6,"l":118982.3,"c":119008,"v":58000,"usd":0.48735255}
{"ts":1753690680000,"o":119008,"h":119015.1,"l":118997.2,"c":119014.2,"v":112400,"usd":0.94442939}
{"ts":1753690740000,"o":119014.2,"h":119049.9,"l":119001.6,"c":119010,"v":224300,"usd":1.88441273}
{"ts":1753690800000,"o":119010,"h":119020.4,"l":119004.7,"c":119004.7,"v":33300,"usd":0.27980824}
{"ts":1753690860000,"o":119004.7,"h":119000,"l":118923.6,"c":118960,"v":127900,"usd":1.07535647}
{"ts":1753690920000,"o":118960,"h":119019.9,"l":118981,"c":119019.9,"v":11200,"usd":0.0941085}
{"ts":1753690980000,"o":119019.9,"h":119085.5,"l":119020,"c":119085.5,"v":197700,"usd":1.66023144}
{"ts":1753691040000,"o":119085.5,"h":119159.9,"l":119088,"c":119159.9,"v":255000,"usd":2.14074821}
{"ts":1753691100000,"o":119159.9,"h":119166.5,"l":119135.2,"c":119136.2,"v":125800,"usd":1.05571299}
{"ts":1753691160000,"o":119136.2,"h":119152.9,"l":119087.7,"c":119112.4,"v":13000,"usd":0.10912794}
{"ts":1753691220000,"o":119112.4,"h":119112.4,"l":119090.1,"c":119090.1,"v":117500,"usd":0.98656233}
{"ts":1753691280000,"o":119090.1,"h":119120,"l":119114.9,"c":119118.9,"v":31800,"usd":0.26696004}
{"ts":1753691340000,"o":119118.9,"h":119128.8,"l":119114.9,"c":119123.9,"v":44900,"usd":0.37692931}
{"ts":1753691400000,"o":119123.9,"h":119101.4,"l":119100.1,"c":119100.1,"v":10000,"usd":0.0839625}
{"ts":1753691460000,"o":119100.1,"h":119119.8,"l":119119.7,"c":119119.7,"v":40800,"usd":0.34251192}
{"ts":1753691520000,"o":119119.7,"h":119105.7,"l":119060,"c":119060,"v":38300,"usd":0.32156766}
{"ts":1753691580000,"o":119060,"h":119060.1,"l":118973.6,"c":119039.9,"v":391100,"usd":3.28645703}
{"ts":1753691640000,"o":119039.9,"h":119033.9,"l":118954.2,"c":118954.2,"v":269000,"usd":2.26085088}
{"ts":1753691700000,"o":118954.2,"h":118950,"l":118834.4,"c":118862.7,"v":1037100,"usd":8.72407649}
{"ts":1753691760000,"o":118862.7,"h":118904.1,"l":118834.3,"c":118901.2,"v":559800,"usd":4.70938076}
{"ts":1753691820000,"o":118901.2,"h":118930,"l":118890.5,"c":118930,"v":88500,"usd":0.74428439}
{"ts":1753691880000,"o":118930,"h":118945.2,"l":118920,"c":118920,"v":81900,"usd":0.6885856}
{"ts":1753691940000,"o":118920,"h":118921.4,"l":118910.1,"c":118921.2,"v":16100,"usd":0.1353861}
{"ts":1753692000000,"o":118921.2,"h":118971.8,"l":118940,"c":118954.5,"v":50200,"usd":0.42197704}
{"ts":1753692060000,"o":118954.5,"h":118941.3,"l":118930.8,"c":118941.3,"v":15200,"usd":0.12780406}
{"ts":1753692120000,"o":118941.3,"h":118946.8,"l":118944.8,"c":118944.8,"v":130100,"usd":1.09377014}
{"ts":1753692180000,"o":118944.8,"h":118940,"l":118910,"c":118933.1,"v":100900,"usd":0.84841058}
{"ts":1753692240000,"o":118933.1,"h":118936.6,"l":118905.2,"c":118913.6,"v":68300,"usd":0.57429549}
{"ts":1753692300000,"o":118913.6,"h":118944.5,"l":118921.8,"c":118944.5,"v":28900,"usd":0.24298352}
{"ts":1753692360000,"o":118944.5,"h":119032.5,"l":118952.8,"c":119017.1,"v":152800,"usd":1.28391861}
{"ts":1753692420000,"o":119017.1,"h":119016,"l":118974.5,"c":119002,"v":95300,"usd":0.80084379}
{"ts":1753692480000,"o":119002,"h":119020.7,"l":118913.2,"c":118969.4,"v":735700,"usd":6.18387804}
{"ts":1753692540000,"o":118969.4,"h":118989.1,"l":118950.1,"c":118951.8,"v":45800,"usd":0.38496373}
{"ts":1753692600000,"o":118951.8,"h":118990,"l":118988.3,"c":118989.9,"v":10700,"usd":0.08992394}
{"ts":1753692660000,"o":118989.9,"h":118994.6,"l":118963,"c":118963.2,"v":31000,"usd":0.26052235}
{"ts":1753692720000,"o":118963.2,"h":119032.3,"l":118965,"c":119032.3,"v":127400,"usd":1.07035472}
{"ts":1753692780000,"o":119032.3,"h":119060.7,"l":119032.2,"c":119060.7,"v":25800,"usd":0.21672113}
{"ts":1753692840000,"o":119060.7,"h":119080,"l":119064.6,"c":119080,"v":226200,"usd":1.89962095}
{"ts":1753692900000,"o":119080,"h":119098.2,"l":119080.7,"c":119080.7,"v":30000,"usd":0.25189318}
{"ts":1753692960000,"o":119080.7,"h":119108.1,"l":119089.3,"c":119108.1,"v":16900,"usd":0.14189663}
{"ts":1753693020000,"o":119108.1,"h":119166.3,"l":119120,"c":119166.3,"v":60000,"usd":0.50355497}
{"ts":1753693080000,"o":119166.3,"h":119188.5,"l":119154,"c":119188.4,"v":162400,"usd":1.36276281}
{"ts":1753693140000,"o":119188.4,"h":119188.5,"l":119165.3,"c":119165.3,"v":48500,"usd":0.40692145}
{"ts":1753693200000,"o":119165.3,"h":119168,"l":119150,"c":119150,"v":69000,"usd":0.57901476}
{"ts":1753693260000,"o":119150,"h":119147.9,"l":119110.1,"c":119110.1,"v":88500,"usd":0.74283249}
{"ts":1753693320000,"o":119110.1,"h":119118.3,"l":119110.1,"c":119118.3,"v":78400,"usd":0.65821115}
{"ts":1753693380000,"o":119118.3,"h":119122.6,"l":119058.1,"c":119065.2,"v":100100,"usd":0.84042558}
{"ts":1753693440000,"o":119065.2,"h":119057.1,"l":119020,"c":119020,"v":124000,"usd":1.04155585}
{"ts":1753693500000,"o":119020,"h":119014.4,"l":119011.5,"c":119014.4,"v":86500,"usd":0.72681615}
{"ts":1753693560000,"o":119014.4,"h":119073.1,"l":119028.1,"c":119033.7,"v":108000,"usd":0.90712705}
{"ts":1753693620000,"o":119033.7,"h":119049.9,"l":119033.7,"c":119049.8,"v":1200,"usd":0.01008024}
{"ts":1753693680000,"o":119049.8,"h":119083,"l":119049.8,"c":119065.1,"v":481300,"usd":4.04227725}
{"ts":1753693740000,"o":119065.1,"h":119060,"l":119020.1,"c":119046.4,"v":315500,"usd":2.65031146}
{"ts":1753693800000,"o":119046.4,"h":119020,"l":118981.5,"c":118981.5,"v":109400,"usd":0.91924641}
{"ts":1753693860000,"o":118981.5,"h":119007.9,"l":118980.9,"c":119005,"v":176500,"usd":1.48321969}
{"ts":1753693920000,"o":119005,"h":119005,"l":118973.7,"c":118994,"v":82100,"usd":0.68995182}
{"ts":1753693980000,"o":118994,"h":119020,"l":119007.8,"c":119020,"v":78500,"usd":0.65957613}
{"ts":1753694040000,"o":119020,"h":119035.1,"l":119000.1,"c":119000.1,"v":62200,"usd":0.52254864}
{"ts":1753694100000,"o":119000.1,"h":119008.6,"l":118995,"c":118995,"v":67800,"usd":0.56974443}
{"ts":1753694160000,"o":118995,"h":118990,"l":118960,"c":118960.1,"v":100800,"usd":0.84716145}
{"ts":1753694220000,"o":118960.1,"h":118981.7,"l":118960.1,"c":118981.7,"v":19000,"usd":0.15971618}
{"ts":1753694280000,"o":118981.7,"h":118998.6,"l":118998.6,"c":118998.6,"v":47200,"usd":0.3966452}
{"ts":1753694340000,"o":118998.6,"h":118991.9,"l":118960.3,"c":118964.1,"v":86700,"usd":0.72871274}
{"ts":1753694400000,"o":118964.1,"h":119040,"l":118987,"c":119039.9,"v":393600,"usd":3.30744699}
{"ts":1753694460000,"o":119039.9,"h":119080.2,"l":119030,"c":119030,"v":43100,"usd":0.361984}
{"ts":1753694520000,"o":119030,"h":119052.1,"l":119010,"c":119010,"v":39400,"usd":0.33100783}
{"ts":1753694580000,"o":119010,"h":119038.2,"l":119000.1,"c":119038.2,"v":118300,"usd":0.99404952}
{"ts":1753694640000,"o":119038.2,"h":119034.1,"l":119019.8,"c":119019.8,"v":103700,"usd":0.87122556}
{"ts":1753694700000,"o":119019.8,"h":119000,"l":118950.1,"c":118986.8,"v":176400,"usd":1.48278614}
{"ts":1753694760000,"o":118986.8,"h":119015,"l":118990.8,"c":118990.8,"v":11400,"usd":0.09580416}
{"ts":1753694820000,"o":118990.8,"h":118990.8,"l":118980.9,"c":118981,"v":18800,"usd":0.15799562}
{"ts":1753694880000,"o":118981,"h":118980.9,"l":118962.4,"c":118962.4,"v":39500,"usd":0.3319938}
{"ts":1753694940000,"o":118962.4,"h":118973.5,"l":118960,"c":118960,"v":62800,"usd":0.52788845}
{"ts":1753695000000,"o":118960,"h":118950,"l":118900.1,"c":118922.8,"v":152200,"usd":1.27983518}
{"ts":1753695060000,"o":118922.8,"h":118930,"l":118920.7,"c":118920.7,"v":39500,"usd":0.33213485}
{"ts":1753695120000,"o":118920.7,"h":118924.6,"l":118900.5,"c":118900.5,"v":81500,"usd":0.6853133}
{"ts":1753695180000,"o":118900.5,"h":118909.8,"l":118900.4,"c":118909.8,"v":11600,"usd":0.09755672}
{"ts":1753695240000,"o":118909.8,"h":118932.9,"l":118909.9,"c":118932.8,"v":6400,"usd":0.05381248}
{"ts":1753695300000,"o":118932.8,"h":118932.9,"l":118903.2,"c":118909.3,"v":109500,"usd":0.92071076}
{"ts":1753695360000,"o":118909.3,"h":118936.4,"l":118927.2,"c":118936.4,"v":56600,"usd":0.47590574}
{"ts":1753695420000,"o":118936.4,"h":118936.4,"l":118936.3,"c":118936.3,"v":10600,"usd":0.08912374}
{"ts":1753695480000,"o":118936.3,"h":118936.3,"l":118936.3,"c":118936.3,"v":38000,"usd":0.3195002}
{"ts":1753695540000,"o":118936.3,"h":118936.2,"l":118916.4,"c":118916.4,"v":27500,"usd":0.23122859}
{"ts":1753695600000,"o":118916.4,"h":118916.4,"l":118900,"c":118900,"v":319500,"usd":2.68708019}
{"ts":1753695660000,"o":118900,"h":118890,"l":118850.4,"c":118850.5,"v":90300,"usd":0.75961491}
{"ts":1753695720000,"o":118850.5,"h":118850.4,"l":118777,"c":118844,"v":1056500,"usd":8.89237207}
{"ts":1753695780000,"o":118844,"h":118826.8,"l":118755.1,"c":118793,"v":810500,"usd":6.82353868}
{"ts":1753695840000,"o":118793,"h":118820,"l":118793.1,"c":118820,"v":132400,"usd":1.11432329}
{"ts":1753695900000,"o":118820,"h":118854.8,"l":118801.2,"c":118815.4,"v":203700,"usd":1.71441941}
{"ts":1753695960000,"o":118815.4,"h":118839.9,"l":118815.4,"c":118839.9,"v":3300,"usd":0.02777291}
{"ts":1753696020000,"o":118839.9,"h":118878.3,"l":118860,"c":118878.2,"v":16800,"usd":0.14133041}
{"ts":1753696080000,"o":118878.2,"h":118917.2,"l":118878.3,"c":118890.6,"v":259900,"usd":2.18597162}
{"ts":1753696140000,"o":118890.6,"h":118919.9,"l":118872.4,"c":118875.6,"v":49400,"usd":0.41549942}
{"ts":1753696200000,"o":118875.6,"h":118900,"l":118891.4,"c":118900,"v":34600,"usd":0.29100785}
{"ts":1753696260000,"o":118900,"h":118942.4,"l":118920,"c":118942.4,"v":133400,"usd":1.12160221}
{"ts":1753696320000,"o":118942.4,"h":119060.4,"l":118957.5,"c":119060.4,"v":285500,"usd":2.39909762}
{"ts":1753696380000,"o":119060.4,"h":119086.9,"l":119053.4,"c":119086.9,"v":355100,"usd":2.98220747}
{"ts":1753696440000,"o":119086.9,"h":119112,"l":119071.1,"c":119071.1,"v":51700,"usd":0.43410172}
{"ts":1753696500000,"o":119071.1,"h":119091.7,"l":119060,"c":119060,"v":28400,"usd":0.23849996}
{"ts":1753696560000,"o":119060,"h":119079.9,"l":119060,"c":119060.3,"v":47500,"usd":0.39893464}
{"ts":1753696620000,"o":119060.3,"h":119060.3,"l":119050,"c":119060,"v":165100,"usd":1.38672114}
{"ts":1753696680000,"o":119060,"h":119053.6,"l":119009.8,"c":119009.8,"v":32800,"usd":0.27554759}
{"ts":1753696740000,"o":119009.8,"h":119030,"l":119000,"c":119030,"v":132300,"usd":1.11170123}
{"ts":1753696800000,"o":119030,"h":119033.5,"l":119021.9,"c":119021.9,"v":33000,"usd":0.27724012}
{"ts":1753696860000,"o":119021.9,"h":119021.8,"l":119000.2,"c":119006.1,"v":29600,"usd":0.2487076}
{"ts":1753696920000,"o":119006.1,"h":119024,"l":118980.1,"c":118980.1,"v":173900,"usd":1.46126669}
{"ts":1753696980000,"o":118980.1,"h":118988,"l":118960.1,"c":118988,"v":114100,"usd":0.95913371}
{"ts":1753697040000,"o":118988,"h":119023.6,"l":118990.1,"c":119023.6,"v":50600,"usd":0.42516337}
{"ts":1753697100000,"o":119023.6,"h":119032.5,"l":118990,"c":118990,"v":36900,"usd":0.31004429}
{"ts":1753697160000,"o":118990,"h":119005.1,"l":118971.7,"c":118971.7,"v":50400,"usd":0.4235231}
{"ts":1753697220000,"o":118971.7,"h":118974.8,"l":118942.3,"c":118942.3,"v":95600,"usd":0.80354997}
{"ts":1753697280000,"o":118942.3,"h":118949.9,"l":118940.1,"c":118942.5,"v":147900,"usd":1.24344393}
{"ts":1753697340000,"o":118942.5,"h":118942.5,"l":118914.3,"c":118923.3,"v":187400,"usd":1.5757171}
{"ts":1753697400000,"o":118923.3,"h":118926.4,"l":118895.1,"c":118895.1,"v":63700,"usd":0.53569242}
{"ts":1753697460000,"o":118895.1,"h":118910.5,"l":118895.2,"c":118910.5,"v":7700,"usd":0.06476305}
{"ts":1753697520000,"o":118910.5,"h":118910.5,"l":118910.5,"c":118910.5,"v":0,"usd":0}
{"ts":1753697580000,"o":118910.5,"h":118950,"l":118910.5,"c":118950,"v":22000,"usd":0.18498553}
{"ts":1753697640000,"o":118950,"h":118949.9,"l":118874.1,"c":118874.1,"v":221500,"usd":1.8627909}
{"ts":1753697700000,"o":118874.1,"h":118874.2,"l":118870,"c":118870,"v":22300,"usd":0.18759477}
{"ts":1753697760000,"o":118870,"h":118894.1,"l":118862,"c":118894.1,"v":43400,"usd":0.36510164}
{"ts":1753697820000,"o":118894.1,"h":118899.9,"l":118894,"c":118899.9,"v":54200,"usd":0.45587046}
{"ts":1753697880000,"o":118899.9,"h":118924,"l":118899.9,"c":118924,"v":13800,"usd":0.11605886}
{"ts":1753697940000,"o":118924,"h":118924,"l":118923.9,"c":118924,"v":24900,"usd":0.20937663}
{"ts":1753698000000,"o":118924,"h":118948.3,"l":118923.6,"c":118948.3,"v":59900,"usd":0.50364573}
{"ts":1753698060000,"o":118948.3,"h":118948.4,"l":118924.2,"c":118933.6,"v":70700,"usd":0.59441195}
{"ts":1753698120000,"o":118933.6,"h":118933.5,"l":118923.6,"c":118923.6,"v":700,"usd":0.00588581}
{"ts":1753698180000,"o":118923.6,"h":118976,"l":118923.6,"c":118976,"v":56300,"usd":0.47330734}
{"ts":1753698240000,"o":118976,"h":119054.4,"l":118982.7,"c":119054.4,"v":194900,"usd":1.63734515}
{"ts":1753698300000,"o":119054.4,"h":119054.4,"l":118985.1,"c":118993.7,"v":122700,"usd":1.03073926}
{"ts":1753698360000,"o":118993.7,"h":119010.1,"l":118995.9,"c":119002.7,"v":28300,"usd":0.2378179}
{"ts":1753698420000,"o":119002.7,"h":119002.7,"l":118984.4,"c":118984.4,"v":88300,"usd":0.74211258}
{"ts":1753698480000,"o":118984.4,"h":119006.1,"l":118980,"c":118982,"v":51700,"usd":0.43446298}
{"ts":1753698540000,"o":118982,"h":119011,"l":119001,"c":119011,"v":18200,"usd":0.15293418}
{"ts":1753698600000,"o":119011,"h":119019.9,"l":119019.9,"c":119019.9,"v":1300,"usd":0.0109226}
{"ts":1753698660000,"o":119019.9,"h":119019.9,"l":118961.5,"c":118980,"v":103800,"usd":0.87214972}
{"ts":1753698720000,"o":118980,"h":118969.4,"l":118948.3,"c":118948.3,"v":38400,"usd":0.3227724}
{"ts":1753698780000,"o":118948.3,"h":118928.4,"l":118862.2,"c":118874.4,"v":629800,"usd":5.29746515}
{"ts":1753698840000,"o":118874.4,"h":118892.2,"l":118862.3,"c":118892.2,"v":62500,"usd":0.52575969}
{"ts":1753698900000,"o":118892.2,"h":118880,"l":118835,"c":118861.1,"v":315600,"usd":2.65536247}
{"ts":1753698960000,"o":118861.1,"h":118884.1,"l":118834.9,"c":118834.9,"v":133000,"usd":1.1189641}
{"ts":1753699020000,"o":118834.9,"h":118839,"l":118823,"c":118823,"v":69500,"usd":0.58486742}
{"ts":1753699080000,"o":118823,"h":118831.8,"l":118827.4,"c":118827.5,"v":44200,"usd":0.37196743}
{"ts":1753699140000,"o":118827.5,"h":118823.9,"l":118811.3,"c":118811.3,"v":23300,"usd":0.1961061}
{"ts":1753699200000,"o":118811.3,"h":118820,"l":118787.8,"c":118820,"v":122400,"usd":1.03036489}
{"ts":1753699260000,"o":118820,"h":118814.6,"l":118800.9,"c":118805.5,"v":35000,"usd":0.29459625}
{"ts":1753699320000,"o":118805.5,"h":118811.6,"l":118774.4,"c":118774.4,"v":436000,"usd":3.67002632}
{"ts":1753699380000,"o":118774.4,"h":118784.4,"l":118694.7,"c":118752.2,"v":677100,"usd":5.7021197}
{"ts":1753699440000,"o":118752.2,"h":118752.2,"l":118692.2,"c":118704.4,"v":242500,"usd":2.04278712}
{"ts":1753699500000,"o":118704.4,"h":118740,"l":118702.4,"c":118740,"v":77500,"usd":0.65277663}
{"ts":1753699560000,"o":118740,"h":118800,"l":118716.1,"c":118780.2,"v":574700,"usd":4.83927091}
{"ts":1753699620000,"o":118780.2,"h":118805.6,"l":118760.1,"c":118805.6,"v":288900,"usd":2.43209283}
{"ts":1753699680000,"o":118805.6,"h":118840,"l":118820,"c":118840,"v":36600,"usd":0.30800541}
{"ts":1753699740000,"o":118840,"h":118876.7,"l":118826.8,"c":118853.7,"v":278400,"usd":2.34216506}
{"ts":1753699800000,"o":118853.7,"h":118856.5,"l":118821.1,"c":118821.1,"v":113500,"usd":0.95508268}
{"ts":1753699860000,"o":118821.1,"h":118826.9,"l":118800,"c":118800,"v":185200,"usd":1.55867737}
{"ts":1753699920000,"o":118800,"h":118800,"l":118800,"c":118800,"v":47700,"usd":0.40151475}
{"ts":1753699980000,"o":118800,"h":118820,"l":118800,"c":118820,"v":44600,"usd":0.37541945}
{"ts":1753700040000,"o":118820,"h":118837,"l":118830,"c":118837,"v":95800,"usd":0.80616532}
{"ts":1753700100000,"o":118837,"h":118871.9,"l":118820,"c":118820,"v":491500,"usd":4.13522036}
{"ts":1753700160000,"o":118820,"h":118820,"l":118796,"c":118819.9,"v":133600,"usd":1.12449947}
{"ts":1753700220000,"o":118819.9,"h":118850.6,"l":118820,"c":118830.5,"v":164000,"usd":1.38005642}
{"ts":1753700280000,"o":118830.5,"h":118830.5,"l":118823.8,"c":118823.9,"v":87500,"usd":0.7363517}
{"ts":1753700340000,"o":118823.9,"h":118834.1,"l":118795.7,"c":118834.1,"v":399300,"usd":3.360703}
{"ts":1753700400000,"o":118834.1,"h":118844.9,"l":118808.6,"c":118827.6,"v":141700,"usd":1.19250572}
{"ts":1753700460000,"o":118827.6,"h":118839.9,"l":118805.4,"c":118805.4,"v":104600,"usd":0.8803569}
{"ts":1753700520000,"o":118805.4,"h":118883.9,"l":118805.5,"c":118883.8,"v":128900,"usd":1.08449956}
{"ts":1753700580000,"o":118883.8,"h":118898.7,"l":118883.8,"c":118894.6,"v":105000,"usd":0.88317764}
{"ts":1753700640000,"o":118894.6,"h":118945.6,"l":118899,"c":118945.6,"v":244900,"usd":2.05915794}
{"ts":1753700700000,"o":118945.6,"h":118953.1,"l":118883.3,"c":118891.8,"v":214100,"usd":1.80026093}
{"ts":1753700760000,"o":118891.8,"h":118891.8,"l":118840,"c":118840,"v":322200,"usd":2.71062266}
{"ts":1753700820000,"o":118840,"h":118830.6,"l":118813,"c":118815.3,"v":75300,"usd":0.63370198}
{"ts":1753700880000,"o":118815.3,"h":118829.9,"l":118790.1,"c":118790.1,"v":185300,"usd":1.55968924}
{"ts":1753700940000,"o":118790.1,"h":118790,"l":118719.5,"c":118722.3,"v":391900,"usd":3.29995816}
{"ts":1753701000000,"o":118722.3,"h":118757.3,"l":118730,"c":118735.2,"v":262600,"usd":2.21157402}
{"ts":1753701060000,"o":118735.2,"h":118757.6,"l":118740,"c":118749.6,"v":20200,"usd":0.1701074}
{"ts":1753701120000,"o":118749.6,"h":118751.9,"l":118729.4,"c":118751.8,"v":78900,"usd":0.66447107}
{"ts":1753701180000,"o":118751.8,"h":118751.8,"l":118728.4,"c":118728.5,"v":204200,"usd":1.7196643}
{"ts":1753701240000,"o":118728.5,"h":118751.6,"l":118730.5,"c":118747.9,"v":49100,"usd":0.41349674}
{"ts":1753701300000,"o":118747.9,"h":118753.2,"l":118753.1,"c":118753.1,"v":58400,"usd":0.49177472}
{"ts":1753701360000,"o":118753.1,"h":118753.1,"l":118737,"c":118737,"v":60000,"usd":0.50528678}
{"ts":1753701420000,"o":118737,"h":118737,"l":118688,"c":118688,"v":518200,"usd":4.36509756}
{"ts":1753701480000,"o":118688,"h":118769.9,"l":118688,"c":118744.1,"v":372900,"usd":3.14076306}
{"ts":1753701540000,"o":118744.1,"h":118744.3,"l":118698.9,"c":118705.1,"v":365700,"usd":3.08040656}
{"ts":1753701600000,"o":118705.1,"h":118705.4,"l":118704.6,"c":118705.4,"v":85400,"usd":0.71942747}
{"ts":1753701660000,"o":118705.4,"h":118717.2,"l":118683.9,"c":118689.9,"v":115800,"usd":0.97560989}
{"ts":1753701720000,"o":118689.9,"h":118708.9,"l":118689.9,"c":118708.9,"v":96300,"usd":0.81134162}
{"ts":1753701780000,"o":118708.9,"h":118698.5,"l":118687.3,"c":118695.2,"v":92500,"usd":0.77931295}
{"ts":1753701840000,"o":118695.2,"h":118711.4,"l":118680,"c":118680,"v":168300,"usd":1.41788049}
{"ts":1753701900000,"o":118680,"h":118694.9,"l":118652,"c":118663.2,"v":206100,"usd":1.73682213}
{"ts":1753701960000,"o":118663.2,"h":118690.3,"l":118655.3,"c":118657.6,"v":312000,"usd":2.62914532}
{"ts":1753702020000,"o":118657.6,"h":118676.4,"l":118670.2,"c":118670.2,"v":31700,"usd":0.26712011}
{"ts":1753702080000,"o":118670.2,"h":118670.3,"l":118667.9,"c":118667.9,"v":65900,"usd":0.55532431}
{"ts":1753702140000,"o":118667.9,"h":118667.9,"l":118600,"c":118613.7,"v":756700,"usd":6.37865273}
{"ts":1753702200000,"o":118613.7,"h":118627.1,"l":118613.7,"c":118619,"v":154000,"usd":1.29819121}
{"ts":1753702260000,"o":118619,"h":118625.7,"l":118613.6,"c":118613.7,"v":104100,"usd":0.87762507}
{"ts":1753702320000,"o":118613.7,"h":118613.7,"l":118603.9,"c":118603.9,"v":54600,"usd":0.46031706}
{"ts":1753702380000,"o":118603.9,"h":118637.1,"l":118600.2,"c":118600.2,"v":91100,"usd":0.76796097}
{"ts":1753702440000,"o":118600.2,"h":118600.3,"l":118565.6,"c":118570.1,"v":432500,"usd":3.64688373}
{"ts":1753702500000,"o":118570.1,"h":118590.5,"l":118557,"c":118579.7,"v":365100,"usd":3.07901678}
{"ts":1753702560000,"o":118579.7,"h":118592.7,"l":118550,"c":118592.7,"v":136700,"usd":1.15292806}
{"ts":1753702620000,"o":118592.7,"h":118592.6,"l":118540.5,"c":118576.2,"v":502300,"usd":4.2366888}
{"ts":1753702680000,"o":118576.2,"h":118700,"l":118576.2,"c":118680,"v":346000,"usd":2.91592003}
{"ts":1753702740000,"o":118680,"h":118750,"l":118650.1,"c":118749.4,"v":80400,"usd":0.67746109}
{"ts":1753702800000,"o":118749.4,"h":118789.9,"l":118751.3,"c":118785.1,"v":206500,"usd":1.73871344}
{"ts":1753702860000,"o":118785.1,"h":118819.9,"l":118790,"c":118809.6,"v":97700,"usd":0.82238668}
{"ts":1753702920000,"o":118809.6,"h":118815,"l":118755.3,"c":118765.9,"v":179400,"usd":1.51028489}
{"ts":1753702980000,"o":118765.9,"h":118819.8,"l":118771.3,"c":118819.8,"v":188000,"usd":1.58262116}
{"ts":1753703040000,"o":118819.8,"h":118839.9,"l":118770,"c":118770,"v":320600,"usd":2.69832354}
{"ts":1753703100000,"o":118770,"h":118770,"l":118751.6,"c":118751.6,"v":43800,"usd":0.36881373}
{"ts":1753703160000,"o":118751.6,"h":118814.2,"l":118759.7,"c":118814.2,"v":60400,"usd":0.50852119}
{"ts":1753703220000,"o":118814.2,"h":118869.9,"l":118818.9,"c":118844.1,"v":136200,"usd":1.14599046}
{"ts":1753703280000,"o":118844.1,"h":118860.2,"l":118833.7,"c":118840.2,"v":111300,"usd":0.93654004}
{"ts":1753703340000,"o":118840.2,"h":118880.8,"l":118849.4,"c":118871.3,"v":222700,"usd":1.87346841}
{"ts":1753703400000,"o":118871.3,"h":118880.9,"l":118833.1,"c":118836.5,"v":123800,"usd":1.04169081}
{"ts":1753703460000,"o":118836.5,"h":118852.9,"l":118849.7,"c":118852.9,"v":7600,"usd":0.06394498}
{"ts":1753703520000,"o":118852.9,"h":118871.8,"l":118852.9,"c":118871.7,"v":91100,"usd":0.76638405}
{"ts":1753703580000,"o":118871.7,"h":118879.9,"l":118850.8,"c":118850.8,"v":108100,"usd":0.90940054}
{"ts":1753703640000,"o":118850.8,"h":118840.9,"l":118822,"c":118822,"v":65400,"usd":0.55034892}
{"ts":1753703700000,"o":118822,"h":118839.3,"l":118820,"c":118820,"v":159200,"usd":1.33978594}
{"ts":1753703760000,"o":118820,"h":118820.1,"l":118817.9,"c":118817.9,"v":39800,"usd":0.33496321}
{"ts":1753703820000,"o":118817.9,"h":118849.9,"l":118817.9,"c":118849.9,"v":72000,"usd":0.60592459}
{"ts":1753703880000,"o":118849.9,"h":118878.2,"l":118849.9,"c":118878.2,"v":9900,"usd":0.083296}
{"ts":1753703940000,"o":118878.2,"h":118897.6,"l":118860,"c":118860,"v":57400,"usd":0.48281956}
{"ts":1753704000000,"o":118860,"h":118879.9,"l":118860.1,"c":118879.9,"v":192200,"usd":1.6169175}
{"ts":1753704060000,"o":118879.9,"h":118938,"l":118839.8,"c":118839.8,"v":360000,"usd":3.02761315}
{"ts":1753704120000,"o":118839.8,"h":118879.9,"l":118839.9,"c":118851.9,"v":89200,"usd":0.75045902}
{"ts":1753704180000,"o":118851.9,"h":118906.2,"l":118858.4,"c":118858.9,"v":70900,"usd":0.59631891}
{"ts":1753704240000,"o":118858.9,"h":118860.1,"l":118860,"c":118860,"v":5600,"usd":0.04711448}
{"ts":1753704300000,"o":118860,"h":118860,"l":118840.1,"c":118840.1,"v":53800,"usd":0.45268321}
{"ts":1753704360000,"o":118840.1,"h":118940.7,"l":118847.4,"c":118932.5,"v":267700,"usd":2.25107911}
{"ts":1753704420000,"o":118932.5,"h":118920.1,"l":118853.7,"c":118885.1,"v":182400,"usd":1.53449265}
{"ts":1753704480000,"o":118885.1,"h":118915.1,"l":118900,"c":118915.1,"v":23700,"usd":0.19930378}
{"ts":1753704540000,"o":118915.1,"h":118950,"l":118837,"c":118950,"v":4713900,"usd":39.6506885}
{"ts":1753704600000,"o":118950,"h":119032.5,"l":118948.7,"c":118994.9,"v":408200,"usd":3.4305672}
{"ts":1753704660000,"o":118994.9,"h":119052.8,"l":118994.9,"c":119047,"v":598800,"usd":5.03067889}
{"ts":1753704720000,"o":119047,"h":119056,"l":118999.1,"c":119023.6,"v":2196400,"usd":18.4529578}
{"ts":1753704780000,"o":119023.6,"h":119106,"l":119045.9,"c":119060,"v":1003000,"usd":8.42308613}
{"ts":1753704840000,"o":119060,"h":119109.9,"l":119066.1,"c":119105.6,"v":296200,"usd":2.48714244}
{"ts":1753704900000,"o":119105.6,"h":119105.6,"l":118980,"c":118980,"v":171700,"usd":1.44231734}
{"ts":1753704960000,"o":118980,"h":118994.3,"l":118912.1,"c":118965.8,"v":280700,"usd":2.35956927}
{"ts":1753705020000,"o":118965.8,"h":119029.9,"l":118957.8,"c":118997.6,"v":74700,"usd":0.62767107}
{"ts":1753705080000,"o":118997.6,"h":119054.9,"l":118982.3,"c":119054.7,"v":328900,"usd":2.76321652}
{"ts":1753705140000,"o":119054.7,"h":119062.2,"l":119038,"c":119038,"v":45800,"usd":0.38470375}
{"ts":1753705200000,"o":119038,"h":119078.5,"l":119054.1,"c":119078.5,"v":8800,"usd":0.07391462}
{"ts":1753705260000,"o":119078.5,"h":119095.9,"l":119044.2,"c":119055.2,"v":163200,"usd":1.37067884}
{"ts":1753705320000,"o":119055.2,"h":119109.6,"l":119074.5,"c":119106,"v":134800,"usd":1.13187706}
{"ts":1753705380000,"o":119106,"h":119129.9,"l":119042.3,"c":119052.7,"v":895400,"usd":7.51797022}
{"ts":1753705440000,"o":119052.7,"h":119151,"l":119052.8,"c":119151,"v":1831200,"usd":15.3756921}
{"ts":1753705500000,"o":119151,"h":119163.9,"l":119104.9,"c":119163.8,"v":294100,"usd":2.46835175}
{"ts":1753705560000,"o":119163.8,"h":119160.9,"l":119120,"c":119120,"v":10500,"usd":0.08813779}
{"ts":1753705620000,"o":119120,"h":119126.7,"l":118986.5,"c":118986.5,"v":278100,"usd":2.33626244}
{"ts":1753705680000,"o":118986.5,"h":118980,"l":118900,"c":118970,"v":643400,"usd":5.40914018}
{"ts":1753705740000,"o":118970,"h":119000,"l":118942.7,"c":118946.5,"v":328200,"usd":2.75841813}
{"ts":1753705800000,"o":118946.5,"h":118994,"l":118962,"c":118994,"v":19800,"usd":0.16641004}
{"ts":1753705860000,"o":118994,"h":119003.3,"l":118903.2,"c":119003.3,"v":405000,"usd":3.40417478}
{"ts":1753705920000,"o":119003.3,"h":119008.6,"l":118985,"c":118990.1,"v":21100,"usd":0.17732283}
{"ts":1753705980000,"o":118990.1,"h":118999.9,"l":118980.1,"c":118985.6,"v":14400,"usd":0.12101375}
{"ts":1753706040000,"o":118985.6,"h":119018.5,"l":118964.2,"c":119015,"v":17300,"usd":0.14537664}
{"ts":1753706100000,"o":119015,"h":119019.9,"l":118970,"c":118985,"v":44200,"usd":0.37145761}
{"ts":1753706160000,"o":118985,"h":118999.9,"l":118907.5,"c":118913,"v":83400,"usd":0.70135412}
{"ts":1753706220000,"o":118913,"h":118997,"l":118925.8,"c":118988.2,"v":41600,"usd":0.34969982}
{"ts":1753706280000,"o":118988.2,"h":119019.4,"l":118961,"c":119015,"v":92300,"usd":0.77553311}
{"ts":1753706340000,"o":119015,"h":119015.9,"l":118991.5,"c":119004.2,"v":116600,"usd":0.9797145}
{"ts":1753706400000,"o":119004.2,"h":119020,"l":118990.2,"c":119020,"v":24700,"usd":0.20754283}
{"ts":1753706460000,"o":119020,"h":119020,"l":119020,"c":119020,"v":2100,"usd":0.01764399}
{"ts":1753706520000,"o":119020,"h":119054.7,"l":119019.4,"c":119034.2,"v":50900,"usd":0.42759381}
{"ts":1753706580000,"o":119034.2,"h":119077,"l":119040,"c":119047.5,"v":111300,"usd":0.9346942}
{"ts":1753706640000,"o":119047.5,"h":119026.7,"l":118984,"c":118984,"v":51300,"usd":0.4310739}
{"ts":1753706700000,"o":118984,"h":119040,"l":119000,"c":119040,"v":22900,"usd":0.19239557}
{"ts":1753706760000,"o":119040,"h":119070.9,"l":119015,"c":119015,"v":22500,"usd":0.18899426}
{"ts":1753706820000,"o":119015,"h":119030,"l":118956.5,"c":119013,"v":133400,"usd":1.12124888}
{"ts":1753706880000,"o":119013,"h":119068.5,"l":119023.5,"c":119068.5,"v":113000,"usd":0.94927838}
{"ts":1753706940000,"o":119068.5,"h":119068.3,"l":119030,"c":119046.1,"v":24600,"usd":0.20660647}
{"ts":1753707000000,"o":119046.1,"h":119073.8,"l":119052,"c":119059.8,"v":10500,"usd":0.0881829}
{"ts":1753707060000,"o":119059.8,"h":119082.7,"l":119059.5,"c":119060,"v":23100,"usd":0.19399205}
{"ts":1753707120000,"o":119060,"h":119050,"l":118960,"c":118994.2,"v":263600,"usd":2.21521608}
{"ts":1753707180000,"o":118994.2,"h":118996.7,"l":118960.4,"c":118960.5,"v":32500,"usd":0.27313166}
{"ts":1753707240000,"o":118960.5,"h":118977,"l":118960.4,"c":118977,"v":209200,"usd":1.75847162}
{"ts":1753707300000,"o":118977,"h":118992.7,"l":118967.8,"c":118983.8,"v":17500,"usd":0.14707041}
{"ts":1753707360000,"o":118983.8,"h":118989.2,"l":118866.1,"c":118866.1,"v":633300,"usd":5.32503666}
{"ts":1753707420000,"o":118866.1,"h":118900.9,"l":118863.6,"c":118900,"v":170200,"usd":1.43180896}
{"ts":1753707480000,"o":118900,"h":118950,"l":118920,"c":118950,"v":19200,"usd":0.16144997}
{"ts":1753707540000,"o":118950,"h":118993.8,"l":118861.8,"c":118881.1,"v":1014700,"usd":8.53276249}
{"ts":1753707600000,"o":118881.1,"h":118916,"l":118879,"c":118916,"v":120500,"usd":1.01341483}
{"ts":1753707660000,"o":118916,"h":118939.9,"l":118903.1,"c":118903.1,"v":251200,"usd":2.11222594}
{"ts":1753707720000,"o":118903.1,"h":118905,"l":118857,"c":118857,"v":46400,"usd":0.39028669}
{"ts":1753707780000,"o":118857,"h":118927.3,"l":118837.2,"c":118852.5,"v":491000,"usd":4.13087582}
{"ts":1753707840000,"o":118852.5,"h":118843.9,"l":118840.1,"c":118840.9,"v":71400,"usd":0.60080226}
{"ts":1753707900000,"o":118840.9,"h":118854.7,"l":118830.5,"c":118830.6,"v":300000,"usd":2.52449388}
{"ts":1753707960000,"o":118830.6,"h":118874,"l":118830.6,"c":118874,"v":53800,"usd":0.45263903}
{"ts":1753708020000,"o":118874,"h":118874.1,"l":118840.1,"c":118865.2,"v":78800,"usd":0.66294606}
{"ts":1753708080000,"o":118865.2,"h":118875.5,"l":118845.6,"c":118875.5,"v":9600,"usd":0.08076371}
{"ts":1753708140000,"o":118875.5,"h":118905,"l":118875.1,"c":118905,"v":87400,"usd":0.73519273}
{"ts":1753708200000,"o":118905,"h":118918,"l":118917,"c":118917,"v":119300,"usd":1.00321756}
{"ts":1753708260000,"o":118917,"h":118900,"l":118832.6,"c":118843.9,"v":221800,"usd":1.86586052}
{"ts":1753708320000,"o":118843.9,"h":118897.8,"l":118850,"c":118850,"v":30300,"usd":0.25489174}
{"ts":1753708380000,"o":118850,"h":118864.6,"l":118767.2,"c":118774.1,"v":168500,"usd":1.41835759}
{"ts":1753708440000,"o":118774.1,"h":118809.8,"l":118751.8,"c":118773.3,"v":211800,"usd":1.78307521}
{"ts":1753708500000,"o":118773.3,"h":118798.6,"l":118760,"c":118760,"v":304200,"usd":2.56087963}
{"ts":1753708560000,"o":118760,"h":118805.2,"l":118759.3,"c":118761.1,"v":314900,"usd":2.65105129}
{"ts":1753708620000,"o":118761.1,"h":118777.5,"l":118701.2,"c":118771.1,"v":739400,"usd":6.22676332}
{"ts":1753708680000,"o":118771.1,"h":118779.8,"l":118716,"c":118716,"v":293700,"usd":2.47299016}
{"ts":1753708740000,"o":118716,"h":118740,"l":118710.1,"c":118719.2,"v":128700,"usd":1.08410304}
{"ts":1753708800000,"o":118719.2,"h":118719.2,"l":118680,"c":118686.7,"v":410700,"usd":3.45990902}
{"ts":1753708860000,"o":118686.7,"h":118710.4,"l":118670,"c":118710.4,"v":92400,"usd":0.77858472}
{"ts":1753708920000,"o":118710.4,"h":118710.3,"l":118669,"c":118669,"v":153300,"usd":1.29149766}
{"ts":1753708980000,"o":118669,"h":118671,"l":118592.1,"c":118597.7,"v":240700,"usd":2.02898621}
{"ts":1753709040000,"o":118597.7,"h":118610,"l":118570.1,"c":118572.4,"v":473500,"usd":3.99246555}
{"ts":1753709100000,"o":118572.4,"h":118640.1,"l":118572.4,"c":118599.9,"v":287300,"usd":2.42209325}
{"ts":1753709160000,"o":118599.9,"h":118680,"l":118560.1,"c":118565.9,"v":656900,"usd":5.53889589}
{"ts":1753709220000,"o":118565.9,"h":118600,"l":118500,"c":118580.3,"v":949600,"usd":8.01075431}
{"ts":1753709280000,"o":118580.3,"h":118666.6,"l":118576.7,"c":118666.6,"v":241300,"usd":2.03423196}
{"ts":1753709340000,"o":118666.6,"h":118737.6,"l":118661.2,"c":118737.6,"v":497200,"usd":4.18875051}
{"ts":1753709400000,"o":118737.6,"h":118749.9,"l":118679.9,"c":118679.9,"v":164300,"usd":1.38382906}
{"ts":1753709460000,"o":118679.9,"h":118785.8,"l":118680,"c":118745.1,"v":470300,"usd":3.96123855}
{"ts":1753709520000,"o":118745.1,"h":118759.9,"l":118583.9,"c":118583.9,"v":844400,"usd":7.11730428}
{"ts":1753709580000,"o":118583.9,"h":118592.4,"l":118431.2,"c":118449.1,"v":788400,"usd":6.6524212}
{"ts":1753709640000,"o":118449.1,"h":118488.7,"l":118378,"c":118434,"v":1317800,"usd":11.12865313}
{"ts":1753709700000,"o":118434,"h":118462.5,"l":118411.5,"c":118440.8,"v":173400,"usd":1.46419328}
{"ts":1753709760000,"o":118440.8,"h":118570.3,"l":118400.1,"c":118507.8,"v":656200,"usd":5.53899582}
{"ts":1753709820000,"o":118507.8,"h":118628.7,"l":118508.3,"c":118628.7,"v":573500,"usd":4.83599563}
{"ts":1753709880000,"o":118628.7,"h":118652.8,"l":118505.7,"c":118559.5,"v":397900,"usd":3.35576004}
{"ts":1753709940000,"o":118559.5,"h":118738.8,"l":118531.5,"c":118738.7,"v":1158700,"usd":9.76550847}
{"ts":1753710000000,"o":118738.7,"h":118880,"l":118695.9,"c":118873.7,"v":707700,"usd":5.95811395}
{"ts":1753710060000,"o":118873.7,"h":118955.9,"l":118825,"c":118910,"v":643500,"usd":5.4121028}
{"ts":1753710120000,"o":118910,"h":119163.8,"l":118911.7,"c":119126,"v":915300,"usd":7.68741261}
{"ts":1753710180000,"o":119126,"h":119120.4,"l":118952.6,"c":118952.6,"v":933500,"usd":7.83945911}
{"ts":1753710240000,"o":118952.6,"h":118950,"l":118804.3,"c":118829.7,"v":98800,"usd":0.83093885}
{"ts":1753710300000,"o":118829.7,"h":118890.6,"l":118737.6,"c":118737.6,"v":250600,"usd":2.10867764}
{"ts":1753710360000,"o":118737.6,"h":118860,"l":118736.7,"c":118788.7,"v":285900,"usd":2.4068413}
{"ts":1753710420000,"o":118788.7,"h":118760.2,"l":118620,"c":118691.5,"v":352000,"usd":2.96591261}
{"ts":1753710480000,"o":118691.5,"h":118700,"l":118508,"c":118530,"v":358100,"usd":3.02012381}
{"ts":1753710540000,"o":118530,"h":118510.2,"l":118408.3,"c":118408.3,"v":134600,"usd":1.13630792}
{"ts":1753710600000,"o":118408.3,"h":118520,"l":118400,"c":118490.4,"v":133000,"usd":1.12295659}
{"ts":1753710660000,"o":118490.4,"h":118660,"l":118490,"c":118563,"v":134900,"usd":1.13773659}
{"ts":1753710720000,"o":118563,"h":118630.1,"l":118473.9,"c":118534.1,"v":367300,"usd":3.09875777}
{"ts":1753710780000,"o":118534.1,"h":118554.8,"l":118470.1,"c":118554.8,"v":371400,"usd":3.13402667}
{"ts":1753710840000,"o":118554.8,"h":118600,"l":118548.8,"c":118548.8,"v":112500,"usd":0.94870939}
{"ts":1753710900000,"o":118548.8,"h":118569.9,"l":118413.9,"c":118413.9,"v":146400,"usd":1.23571166}
{"ts":1753710960000,"o":118413.9,"h":118443.2,"l":118315.6,"c":118392,"v":1457600,"usd":12.31469368}
{"ts":1753711020000,"o":118392,"h":118599.8,"l":118425,"c":118558.1,"v":168600,"usd":1.42222908}
{"ts":1753711080000,"o":118558.1,"h":118540,"l":118489,"c":118489,"v":143200,"usd":1.20832878}
{"ts":1753711140000,"o":118489,"h":118525.4,"l":118470,"c":118470,"v":134400,"usd":1.13408904}
{"ts":1753711200000,"o":118470,"h":118537.1,"l":118450,"c":118537.1,"v":248100,"usd":2.09372855}
{"ts":1753711260000,"o":118537.1,"h":118488.6,"l":118420.5,"c":118440.1,"v":404500,"usd":3.41481086}
{"ts":1753711320000,"o":118440.1,"h":118581.2,"l":118441.4,"c":118548.3,"v":250600,"usd":2.11376664}
{"ts":1753711380000,"o":118548.3,"h":118674.5,"l":118568.5,"c":118674.5,"v":237500,"usd":2.00208422}
{"ts":1753711440000,"o":118674.5,"h":118661.1,"l":118586.9,"c":118619.3,"v":101400,"usd":0.85493668}
{"ts":1753711500000,"o":118619.3,"h":118609.3,"l":118480,"c":118480,"v":332000,"usd":2.80117114}
{"ts":1753711560000,"o":118480,"h":118607.3,"l":118441.5,"c":118607.3,"v":441100,"usd":3.72059204}
{"ts":1753711620000,"o":118607.3,"h":118691.6,"l":118620.5,"c":118631.7,"v":104000,"usd":0.87649126}
{"ts":1753711680000,"o":118631.7,"h":118750,"l":118610.9,"c":118729.1,"v":136400,"usd":1.14933743}
{"ts":1753711740000,"o":118729.1,"h":118779.9,"l":118714.5,"c":118729.4,"v":92900,"usd":0.7822285}
{"ts":1753711800000,"o":118729.4,"h":118712.9,"l":118670,"c":118677.5,"v":46800,"usd":0.39424877}
{"ts":1753711860000,"o":118677.5,"h":118674,"l":118485.8,"c":118485.8,"v":188000,"usd":1.58574122}
{"ts":1753711920000,"o":118485.8,"h":118521.3,"l":118420,"c":118420,"v":160400,"usd":1.3541343}
{"ts":1753711980000,"o":118420,"h":118450,"l":118388.3,"c":118415.9,"v":181600,"usd":1.53370977}
{"ts":1753712040000,"o":118415.9,"h":118519.7,"l":118427.2,"c":118519.7,"v":40200,"usd":0.33932306}
{"ts":1753712100000,"o":118519.7,"h":118590,"l":118522.5,"c":118561.1,"v":70800,"usd":0.59718271}
{"ts":1753712160000,"o":118561.1,"h":118595,"l":118550.8,"c":118567.9,"v":163300,"usd":1.37731654}
{"ts":1753712220000,"o":118567.9,"h":118595.7,"l":118480,"c":118486.2,"v":214600,"usd":1.81091181}
{"ts":1753712280000,"o":118486.2,"h":118492.3,"l":118291.1,"c":118311.8,"v":860400,"usd":7.27068319}
{"ts":1753712340000,"o":118311.8,"h":118334.3,"l":118267.1,"c":118334.3,"v":481600,"usd":4.07150698}
{"ts":1753712400000,"o":118334.3,"h":118410,"l":118290.2,"c":118405.9,"v":522300,"usd":4.41305677}
{"ts":1753712460000,"o":118405.9,"h":118370,"l":118319.9,"c":118323.1,"v":34700,"usd":0.29319788}
{"ts":1753712520000,"o":118323.1,"h":118359.9,"l":118205.4,"c":118206.8,"v":1331600,"usd":11.2596613}
{"ts":1753712580000,"o":118206.8,"h":118293.8,"l":118200,"c":118200.1,"v":737000,"usd":6.23391455}
{"ts":1753712640000,"o":118200.1,"h":118350.6,"l":118200.1,"c":118320,"v":331300,"usd":2.8001594}
{"ts":1753712700000,"o":118320,"h":118310,"l":118172.8,"c":118184.4,"v":334800,"usd":2.83209518}
{"ts":1753712760000,"o":118184.4,"h":118205.6,"l":118120.3,"c":118127.5,"v":1047400,"usd":8.86470849}
{"ts":1753712820000,"o":118127.5,"h":118324,"l":118094.5,"c":118301.6,"v":1430500,"usd":12.10437701}
{"ts":1753712880000,"o":118301.6,"h":118332.1,"l":118171.1,"c":118171.1,"v":426500,"usd":3.60639005}
{"ts":1753712940000,"o":118171.1,"h":118239.8,"l":118100,"c":118239.8,"v":103900,"usd":0.87921549}
{"ts":1753713000000,"o":118239.8,"h":118204.7,"l":118100.2,"c":118177.1,"v":194700,"usd":1.64780554}
{"ts":1753713060000,"o":118177.1,"h":118174.4,"l":118094.7,"c":118099.3,"v":3456600,"usd":29.26416986}
{"ts":1753713120000,"o":118099.3,"h":118162.1,"l":118098.6,"c":118155,"v":293800,"usd":2.48724642}
{"ts":1753713180000,"o":118155,"h":118200,"l":118122.2,"c":118130.1,"v":270700,"usd":2.29107051}
{"ts":1753713240000,"o":118130.1,"h":118152.8,"l":118110.1,"c":118110.1,"v":329800,"usd":2.79187326}
{"ts":1753713300000,"o":118110.1,"h":118115,"l":118058.8,"c":118078.2,"v":357200,"usd":3.0246191}
{"ts":1753713360000,"o":118078.2,"h":118114.9,"l":117978.2,"c":118040.8,"v":2791300,"usd":23.64733393}
{"ts":1753713420000,"o":118040.8,"h":118138.9,"l":118026,"c":118138.6,"v":459300,"usd":3.89053738}
{"ts":1753713480000,"o":118138.6,"h":118302.5,"l":118138.6,"c":118294.1,"v":456900,"usd":3.86505559}
{"ts":1753713540000,"o":118294.1,"h":118286,"l":118173.5,"c":118267.1,"v":385600,"usd":3.26153842}
{"ts":1753713600000,"o":118267.1,"h":118304.5,"l":118232.1,"c":118282.3,"v":271400,"usd":2.2946211}
{"ts":1753713660000,"o":118282.3,"h":118273.5,"l":118160,"c":118160,"v":159400,"usd":1.34788242}
{"ts":1753713720000,"o":118160,"h":118260,"l":118143.2,"c":118260,"v":299100,"usd":2.53050017}
{"ts":1753713780000,"o":118260,"h":118297.6,"l":118242.1,"c":118242.1,"v":47800,"usd":0.40417736}
{"ts":1753713840000,"o":118242.1,"h":118336.5,"l":118242.1,"c":118292.5,"v":259300,"usd":2.19187613}
{"ts":1753713900000,"o":118292.5,"h":118351.1,"l":118297.3,"c":118329,"v":313800,"usd":2.6519147}
{"ts":1753713960000,"o":118329,"h":118356.3,"l":118310,"c":118334.8,"v":124800,"usd":1.05472691}
{"ts":1753714020000,"o":118334.8,"h":118321.2,"l":118200,"c":118200,"v":182800,"usd":1.54552682}
{"ts":1753714080000,"o":118200,"h":118219,"l":118132.4,"c":118141.3,"v":263700,"usd":2.2313869}
{"ts":1753714140000,"o":118141.3,"h":118257,"l":118161.9,"c":118228.3,"v":224100,"usd":1.89589479}
{"ts":1753714200000,"o":118228.3,"h":118265.2,"l":118204,"c":118230,"v":233300,"usd":1.97326832}
{"ts":1753714260000,"o":118230,"h":118204.1,"l":118091,"c":118091.1,"v":145600,"usd":1.23250875}
{"ts":1753714320000,"o":118091.1,"h":118227,"l":118080.5,"c":118189.9,"v":265300,"usd":2.24595226}
{"ts":1753714380000,"o":118189.9,"h":118239.9,"l":118187.7,"c":118187.7,"v":119800,"usd":1.01342713}
{"ts":1753714440000,"o":118187.7,"h":118251.8,"l":118203.3,"c":118232.5,"v":211200,"usd":1.78652493}
{"ts":1753714500000,"o":118232.5,"h":118259.9,"l":118200.4,"c":118218.7,"v":114000,"usd":0.96422974}
{"ts":1753714560000,"o":118218.7,"h":118257.4,"l":118210.1,"c":118216,"v":101700,"usd":0.86028725}
{"ts":1753714620000,"o":118216,"h":118211.3,"l":118138.9,"c":118139,"v":156400,"usd":1.32333581}
{"ts":1753714680000,"o":118139,"h":118162.8,"l":118080.1,"c":118096.8,"v":349300,"usd":2.95691294}
{"ts":1753714740000,"o":118096.8,"h":118080,"l":118015.4,"c":118025.4,"v":64600,"usd":0.54719838}
{"ts":1753714800000,"o":118025.4,"h":118077,"l":118026.4,"c":118067.2,"v":124700,"usd":1.05633994}
{"ts":1753714860000,"o":118067.2,"h":118077.7,"l":118041.1,"c":118041.1,"v":44600,"usd":0.37773894}
{"ts":1753714920000,"o":118041.1,"h":118059.8,"l":117980.5,"c":118022.1,"v":398200,"usd":3.37397491}
{"ts":1753714980000,"o":118022.1,"h":118055,"l":118019.2,"c":118029.9,"v":80000,"usd":0.67779895}
{"ts":1753715040000,"o":118029.9,"h":118192.7,"l":118034.9,"c":118182.1,"v":225900,"usd":1.91312074}
{"ts":1753715100000,"o":118182.1,"h":118181.7,"l":118073,"c":118073,"v":134200,"usd":1.13591795}
{"ts":1753715160000,"o":118073,"h":118120,"l":118061,"c":118120,"v":37800,"usd":0.3200805}
{"ts":1753715220000,"o":118120,"h":118119.1,"l":118023.6,"c":118075.7,"v":223100,"usd":1.88961796}
{"ts":1753715280000,"o":118075.7,"h":118132.9,"l":118052.7,"c":118125,"v":577200,"usd":4.88746826}
{"ts":1753715340000,"o":118125,"h":118144.4,"l":118070,"c":118126,"v":133100,"usd":1.12688422}
{"ts":1753715400000,"o":118126,"h":118147.3,"l":118110.1,"c":118139.6,"v":144800,"usd":1.22577478}
{"ts":1753715460000,"o":118139.6,"h":118139.9,"l":118100.1,"c":118100.1,"v":169300,"usd":1.43328367}
{"ts":1753715520000,"o":118100.1,"h":118233.4,"l":118100.1,"c":118208.1,"v":110100,"usd":0.93142869}
{"ts":1753715580000,"o":118208.1,"h":118226.9,"l":118159.9,"c":118193.1,"v":154800,"usd":1.309468}
{"ts":1753715640000,"o":118193.1,"h":118220,"l":118179.7,"c":118220,"v":83100,"usd":0.7030293}
{"ts":1753715700000,"o":118220,"h":118288.8,"l":118210.1,"c":118272.8,"v":181700,"usd":1.53668399}
{"ts":1753715760000,"o":118272.8,"h":118300,"l":118243.8,"c":118300,"v":444900,"usd":3.76167667}
{"ts":1753715820000,"o":118300,"h":118356,"l":118285.8,"c":118356,"v":116600,"usd":0.9854595}
{"ts":1753715880000,"o":118356,"h":118384.3,"l":118350,"c":118366.9,"v":165400,"usd":1.39734013}
{"ts":1753715940000,"o":118366.9,"h":118399.4,"l":118370,"c":118370,"v":83600,"usd":0.70617571}
{"ts":1753716000000,"o":118370,"h":118365.1,"l":118241.6,"c":118318.4,"v":991300,"usd":8.37972634}
{"ts":1753716060000,"o":118318.4,"h":118324.2,"l":118251.2,"c":118300,"v":197900,"usd":1.67300019}
{"ts":1753716120000,"o":118300,"h":118337.7,"l":118280,"c":118326.2,"v":217100,"usd":1.83495561}
{"ts":1753716180000,"o":118326.2,"h":118371.3,"l":118314.7,"c":118371.3,"v":397400,"usd":3.35806069}
{"ts":1753716240000,"o":118371.3,"h":118449.2,"l":118365.2,"c":118365.2,"v":468900,"usd":3.96027821}
{"ts":1753716300000,"o":118365.2,"h":118415.5,"l":118340.1,"c":118415.5,"v":76200,"usd":0.64367771}
{"ts":1753716360000,"o":118415.5,"h":118450,"l":118360,"c":118360,"v":110700,"usd":0.93496857}
{"ts":1753716420000,"o":118360,"h":118369.6,"l":118300.1,"c":118300.1,"v":188200,"usd":1.59049482}
{"ts":1753716480000,"o":118300.1,"h":118412.3,"l":118296.1,"c":118412.3,"v":276200,"usd":2.33342404}
{"ts":1753716540000,"o":118412.3,"h":118515.3,"l":118440,"c":118515.3,"v":330800,"usd":2.79238212}
{"ts":1753716600000,"o":118515.3,"h":118518.5,"l":118480,"c":118513.8,"v":64800,"usd":0.54682564}
{"ts":1753716660000,"o":118513.8,"h":118548.4,"l":118501.8,"c":118524.7,"v":204200,"usd":1.72284333}
{"ts":1753716720000,"o":118524.7,"h":118569.7,"l":118490,"c":118569.7,"v":164600,"usd":1.38845824}
{"ts":1753716780000,"o":118569.7,"h":118609.9,"l":118540.5,"c":118558.4,"v":715800,"usd":6.03608734}
{"ts":1753716840000,"o":118558.4,"h":118577.3,"l":118548.8,"c":118571,"v":148700,"usd":1.25418072}
{"ts":1753716900000,"o":118571,"h":118594.4,"l":118490.2,"c":118490.2,"v":245000,"usd":2.0664986}
{"ts":1753716960000,"o":118490.2,"h":118512.9,"l":118398.8,"c":118444.3,"v":141500,"usd":1.1945396}
{"ts":1753717020000,"o":118444.3,"h":118517.2,"l":118412.9,"c":118470,"v":253400,"usd":2.13899334}
{"ts":1753717080000,"o":118470,"h":118460,"l":118400.1,"c":118400.1,"v":75200,"usd":0.63500465}
{"ts":1753717140000,"o":118400.1,"h":118403.2,"l":118308.9,"c":118308.9,"v":156500,"usd":1.32232074}
{"ts":1753717200000,"o":118308.9,"h":118328.7,"l":118296.4,"c":118318.6,"v":222500,"usd":1.88072635}
{"ts":1753717260000,"o":118318.6,"h":118302.9,"l":118280.1,"c":118301.7,"v":201500,"usd":1.70331719}
{"ts":1753717320000,"o":118301.7,"h":118397.1,"l":118320,"c":118395.7,"v":361200,"usd":3.05140373}
{"ts":1753717380000,"o":118395.7,"h":118408.5,"l":118332.1,"c":118338,"v":492600,"usd":4.1611182}
{"ts":1753717440000,"o":118338,"h":118351,"l":118319.1,"c":118337,"v":17200,"usd":0.14535111}
{"ts":1753717500000,"o":118337,"h":118350,"l":118322.3,"c":118350,"v":158900,"usd":1.34279152}
{"ts":1753717560000,"o":118350,"h":118440,"l":118352.3,"c":118440,"v":91600,"usd":0.77359148}
{"ts":1753717620000,"o":118440,"h":118495.3,"l":118432,"c":118495.3,"v":577100,"usd":4.87211299}
{"ts":1753717680000,"o":118495.3,"h":118498.2,"l":118463.7,"c":118498.2,"v":191800,"usd":1.61865778}
{"ts":1753717740000,"o":118498.2,"h":118498.2,"l":118470,"c":118472,"v":431600,"usd":3.64280976}
{"ts":1753717800000,"o":118472,"h":118460,"l":118356.1,"c":118369,"v":332900,"usd":2.81196906}
{"ts":1753717860000,"o":118369,"h":118360,"l":118221.8,"c":118241.1,"v":696700,"usd":5.88955015}
{"ts":1753717920000,"o":118241.1,"h":118290.7,"l":118241.1,"c":118272.3,"v":137900,"usd":1.16598056}
{"ts":1753717980000,"o":118272.3,"h":118329.9,"l":118274.6,"c":118295,"v":149200,"usd":1.26100682}
{"ts":1753718040000,"o":118295,"h":118360,"l":118281,"c":118360,"v":29000,"usd":0.24505201}
{"ts":1753718100000,"o":118360,"h":118384,"l":118240.1,"c":118243.2,"v":576100,"usd":4.87044015}
{"ts":1753718160000,"o":118243.2,"h":118273.6,"l":118230.1,"c":118252.5,"v":440300,"usd":3.72341975}
{"ts":1753718220000,"o":118252.5,"h":118265.4,"l":118240,"c":118265.4,"v":64600,"usd":0.54627718}
{"ts":1753718280000,"o":118265.4,"h":118350,"l":118227.3,"c":118317.8,"v":787900,"usd":6.66172668}
{"ts":1753718340000,"o":118317.8,"h":118317,"l":118280.1,"c":118292.9,"v":40300,"usd":0.34067208}
{"ts":1753718400000,"o":118292.9,"h":118300,"l":118284.1,"c":118284.1,"v":6300,"usd":0.05326091}
{"ts":1753718460000,"o":118284.1,"h":118284.3,"l":118235,"c":118260,"v":127400,"usd":1.07731171}
{"ts":1753718520000,"o":118260,"h":118273,"l":118193.9,"c":118195,"v":74900,"usd":0.63343349}
{"ts":1753718580000,"o":118195,"h":118265.7,"l":118204.7,"c":118251.3,"v":117700,"usd":0.99544659}
{"ts":1753718640000,"o":118251.3,"h":118267.5,"l":118170,"c":118170,"v":157400,"usd":1.33171783}
{"ts":1753718700000,"o":118170,"h":118195.3,"l":118163.5,"c":118163.5,"v":32400,"usd":0.27414092}
{"ts":1753718760000,"o":118163.5,"h":118194.5,"l":118160.1,"c":118160.1,"v":24500,"usd":0.20732217}
{"ts":1753718820000,"o":118160.1,"h":118189.6,"l":118130.7,"c":118164.3,"v":219700,"usd":1.85962612}
{"ts":1753718880000,"o":118164.3,"h":118258.7,"l":118173,"c":118191,"v":96300,"usd":0.81465231}
{"ts":1753718940000,"o":118191,"h":118194.6,"l":118153.1,"c":118164.7,"v":102600,"usd":0.86823519}
{"ts":1753719000000,"o":118164.7,"h":118171.2,"l":118130,"c":118130,"v":423900,"usd":3.58831852}
{"ts":1753719060000,"o":118130,"h":118194,"l":118120.5,"c":118190,"v":772300,"usd":6.53573569}
{"ts":1753719120000,"o":118190,"h":118182.6,"l":118143,"c":118150,"v":49700,"usd":0.42061751}
{"ts":1753719180000,"o":118150,"h":118140,"l":118119,"c":118139,"v":108000,"usd":0.91417667}
{"ts":1753719240000,"o":118139,"h":118200,"l":118128,"c":118175.3,"v":245100,"usd":2.07389464}
{"ts":1753719300000,"o":118175.3,"h":118236.4,"l":118173,"c":118180,"v":160200,"usd":1.35512146}
{"ts":1753719360000,"o":118180,"h":118266.9,"l":118171,"c":118240.3,"v":339600,"usd":2.87173994}
{"ts":1753719420000,"o":118240.3,"h":118310.6,"l":118241,"c":118299,"v":57900,"usd":0.48954327}
{"ts":1753719480000,"o":118299,"h":118287.1,"l":118241,"c":118272.8,"v":143600,"usd":1.21400879}
{"ts":1753719540000,"o":118272.8,"h":118273.4,"l":118165.1,"c":118165.1,"v":239000,"usd":2.02196108}
{"ts":1753719600000,"o":118165.1,"h":118240.8,"l":118188,"c":118224.4,"v":136700,"usd":1.15650008}
{"ts":1753719660000,"o":118224.4,"h":118220.1,"l":118182,"c":118220,"v":33100,"usd":0.2800342}
{"ts":1753719720000,"o":118220,"h":118219,"l":118122,"c":118181.1,"v":161200,"usd":1.36425364}
{"ts":1753719780000,"o":118181.1,"h":118236.1,"l":118150,"c":118150,"v":421200,"usd":3.5630649}
{"ts":1753719840000,"o":118150,"h":118240,"l":118159.6,"c":118240,"v":183000,"usd":1.548495}
{"ts":1753719900000,"o":118240,"h":118253.7,"l":118209,"c":118226,"v":17900,"usd":0.15139919}
{"ts":1753719960000,"o":118226,"h":118307.8,"l":118210.2,"c":118307.8,"v":37500,"usd":0.31705299}
{"ts":1753720020000,"o":118307.8,"h":118309.5,"l":118276.3,"c":118309.5,"v":264700,"usd":2.23775746}
{"ts":1753720080000,"o":118309.5,"h":118359.7,"l":118280,"c":118359.7,"v":172200,"usd":1.45549623}
{"ts":1753720140000,"o":118359.7,"h":118417.5,"l":118340.3,"c":118417.5,"v":250600,"usd":2.11663253}
{"ts":1753720200000,"o":118417.5,"h":118417.5,"l":118393.6,"c":118393.6,"v":259200,"usd":2.18890582}
{"ts":1753720260000,"o":118393.6,"h":118388,"l":118362.2,"c":118386,"v":110900,"usd":0.93689006}
{"ts":1753720320000,"o":118386,"h":118439.6,"l":118383.8,"c":118383.8,"v":673800,"usd":5.69038439}
{"ts":1753720380000,"o":118383.8,"h":118380,"l":118300,"c":118300,"v":105500,"usd":0.89144347}
{"ts":1753720440000,"o":118300,"h":118333,"l":118272,"c":118306,"v":59800,"usd":0.50549167}
{"ts":1753720500000,"o":118306,"h":118369.9,"l":118335,"c":118359,"v":16400,"usd":0.13856234}
{"ts":1753720560000,"o":118359,"h":118462.4,"l":118370,"c":118462.4,"v":195100,"usd":1.6473815}
{"ts":1753720620000,"o":118462.4,"h":118479.7,"l":118416.3,"c":118430.6,"v":144400,"usd":1.21921997}
{"ts":1753720680000,"o":118430.6,"h":118434.7,"l":118375,"c":118410,"v":24600,"usd":0.20774916}
{"ts":1753720740000,"o":118410,"h":118433.3,"l":118390.1,"c":118390.1,"v":143000,"usd":1.20775293}
{"ts":1753720800000,"o":118390.1,"h":118399.9,"l":118374.8,"c":118374.8,"v":22300,"usd":0.18836871}
{"ts":1753720860000,"o":118374.8,"h":118400,"l":118361,"c":118400,"v":75800,"usd":0.6403934}
{"ts":1753720920000,"o":118400,"h":118400,"l":118360.6,"c":118400,"v":28300,"usd":0.23907865}
{"ts":1753720980000,"o":118400,"h":118435.4,"l":118411,"c":118425.2,"v":123100,"usd":1.03950303}
{"ts":1753721040000,"o":118425.2,"h":118434.1,"l":118415.6,"c":118432,"v":81000,"usd":0.6840133}
{"ts":1753721100000,"o":118432,"h":118419.8,"l":118407.8,"c":118419.8,"v":218800,"usd":1.84784189}
{"ts":1753721160000,"o":118419.8,"h":118421,"l":118403.8,"c":118409.1,"v":29100,"usd":0.24573861}
{"ts":1753721220000,"o":118409.1,"h":118420,"l":118411.8,"c":118413,"v":19800,"usd":0.16721059}
{"ts":1753721280000,"o":118413,"h":118449.9,"l":118413.8,"c":118442,"v":82200,"usd":0.69408491}
{"ts":1753721340000,"o":118442,"h":118427,"l":118425,"c":118427,"v":95300,"usd":0.8047133}
{"ts":1753721400000,"o":118427,"h":118460,"l":118427,"c":118460,"v":151100,"usd":1.27563458}
{"ts":1753721460000,"o":118460,"h":118491.6,"l":118380,"c":118380,"v":315800,"usd":2.66622406}
{"ts":1753721520000,"o":118380,"h":118370.7,"l":118250,"c":118306.4,"v":368600,"usd":3.11608242}
{"ts":1753721580000,"o":118306.4,"h":118306,"l":118175.1,"c":118175.1,"v":38500,"usd":0.325626}
{"ts":1753721640000,"o":118175.1,"h":118215,"l":118122.2,"c":118203.2,"v":419300,"usd":3.54872972}
{"ts":1753721700000,"o":118203.2,"h":118169.6,"l":118128.3,"c":118128.3,"v":192900,"usd":1.63250344}
{"ts":1753721760000,"o":118128.3,"h":118136,"l":118122.3,"c":118128,"v":49000,"usd":0.41481078}
{"ts":1753721820000,"o":118128,"h":118140,"l":118112.9,"c":118121,"v":95000,"usd":0.80423822}
{"ts":1753721880000,"o":118121,"h":118136.2,"l":118118.5,"c":118127,"v":40400,"usd":0.34198133}
{"ts":1753721940000,"o":118127,"h":118149.9,"l":118123.2,"c":118123.2,"v":108300,"usd":0.9166573}
{"ts":1753722000000,"o":118123.2,"h":118135.8,"l":118124,"c":118135,"v":70500,"usd":0.59680802}
{"ts":1753722060000,"o":118135,"h":118140,"l":118047.6,"c":118140,"v":1343600,"usd":11.37741852}
{"ts":1753722120000,"o":118140,"h":118159,"l":118100,"c":118100,"v":218300,"usd":1.84793418}
{"ts":1753722180000,"o":118100,"h":118120,"l":118054,"c":118120,"v":173100,"usd":1.46610228}
{"ts":1753722240000,"o":118120,"h":118128.1,"l":118079.7,"c":118101,"v":74200,"usd":0.62823121}
{"ts":1753722300000,"o":118101,"h":118142.8,"l":118116.8,"c":118142.8,"v":65200,"usd":0.55193646}
{"ts":1753722360000,"o":118142.8,"h":118143,"l":118070.6,"c":118095,"v":170500,"usd":1.44376832}
{"ts":1753722420000,"o":118095,"h":118120,"l":118080,"c":118080,"v":149400,"usd":1.26513272}
{"ts":1753722480000,"o":118080,"h":118106.2,"l":118060.1,"c":118100.6,"v":116700,"usd":0.98837489}
{"ts":1753722540000,"o":118100.6,"h":118100.5,"l":118070,"c":118077,"v":88500,"usd":0.74940267}
{"ts":1753722600000,"o":118077,"h":118080,"l":118070.1,"c":118079.1,"v":98600,"usd":0.83509173}
{"ts":1753722660000,"o":118079.1,"h":118085.4,"l":118055.3,"c":118085.4,"v":202100,"usd":1.71174544}
{"ts":1753722720000,"o":118085.4,"h":118085.3,"l":118064.1,"c":118065,"v":71900,"usd":0.60891514}
{"ts":1753722780000,"o":118065,"h":118096.3,"l":118065.2,"c":118096.3,"v":114500,"usd":0.96967032}
{"ts":1753722840000,"o":118096.3,"h":118096.2,"l":117970.3,"c":118004.3,"v":1027200,"usd":8.7052884}
{"ts":1753722900000,"o":118004.3,"h":118000.6,"l":117970.3,"c":117970.4,"v":30600,"usd":0.2593583}
{"ts":1753722960000,"o":117970.4,"h":117984.9,"l":117811,"c":117811.1,"v":1750800,"usd":14.85030654}
{"ts":1753723020000,"o":117811.1,"h":117881.1,"l":117734,"c":117829.2,"v":1591800,"usd":13.51381689}
{"ts":1753723080000,"o":117829.2,"h":117893,"l":117822.9,"c":117860.4,"v":1316300,"usd":11.16800434}
{"ts":1753723140000,"o":117860.4,"h":117883.6,"l":117765.9,"c":117795.1,"v":617800,"usd":5.24310019}
{"ts":1753723200000,"o":117795.1,"h":117810,"l":117791,"c":117810,"v":542800,"usd":4.60796069}
{"ts":1753723260000,"o":117810,"h":117838,"l":117747.4,"c":117838,"v":621100,"usd":5.27324615}
{"ts":1753723320000,"o":117838,"h":117895,"l":117810,"c":117859.9,"v":202800,"usd":1.72079227}
{"ts":1753723380000,"o":117859.9,"h":117927,"l":117820.1,"c":117848.6,"v":295400,"usd":2.50610788}
{"ts":1753723440000,"o":117848.6,"h":117878,"l":117813,"c":117874.1,"v":126200,"usd":1.07087954}
{"ts":1753723500000,"o":117874.1,"h":117942.8,"l":117871,"c":117942.8,"v":198900,"usd":1.68706641}
{"ts":1753723560000,"o":117942.8,"h":117994.1,"l":117915,"c":117993.6,"v":172200,"usd":1.4599607}
{"ts":1753723620000,"o":117993.6,"h":118050,"l":117982.1,"c":118011.4,"v":338600,"usd":2.86892447}
{"ts":1753723680000,"o":118011.4,"h":118072.2,"l":118017.1,"c":118019.5,"v":187500,"usd":1.58817251}
{"ts":1753723740000,"o":118019.5,"h":118072.2,"l":117971.8,"c":118072.2,"v":343000,"usd":2.90666861}
{"ts":1753723800000,"o":118072.2,"h":118111.6,"l":118062.7,"c":118098.2,"v":767700,"usd":6.50109774}
{"ts":1753723860000,"o":118098.2,"h":118200.9,"l":118111.7,"c":118140.1,"v":359500,"usd":3.04218742}
{"ts":1753723920000,"o":118140.1,"h":118164.8,"l":118062.3,"c":118062.3,"v":364500,"usd":3.08593865}
{"ts":1753723980000,"o":118062.3,"h":118064.6,"l":118047.5,"c":118064.6,"v":10900,"usd":0.09232893}
{"ts":1753724040000,"o":118064.6,"h":118130.1,"l":118030,"c":118030,"v":70000,"usd":0.59274244}
{"ts":1753724100000,"o":118030,"h":118059.6,"l":118016.3,"c":118029,"v":25700,"usd":0.21771008}
{"ts":1753724160000,"o":118029,"h":118097.2,"l":118000.1,"c":118080,"v":149900,"usd":1.2702302}
{"ts":1753724220000,"o":118080,"h":118060,"l":117970,"c":117970,"v":261700,"usd":2.21818629}
{"ts":1753724280000,"o":117970,"h":117999.9,"l":117941.4,"c":117996,"v":227600,"usd":1.92953026}
{"ts":1753724340000,"o":117996,"h":117993,"l":117975,"c":117989,"v":82400,"usd":0.69837801}
{"ts":1753724400000,"o":117989,"h":118020,"l":117940.1,"c":118020,"v":78800,"usd":0.66792273}
{"ts":1753724460000,"o":118020,"h":118068,"l":117990,"c":117990,"v":12500,"usd":0.10591882}
{"ts":1753724520000,"o":117990,"h":117983,"l":117921,"c":117935,"v":12400,"usd":0.1051432}
{"ts":1753724580000,"o":117935,"h":117962.2,"l":117900.1,"c":117962.2,"v":94300,"usd":0.79977185}
{"ts":1753724640000,"o":117962.2,"h":117978,"l":117915.6,"c":117935,"v":46800,"usd":0.39672493}
{"ts":1753724700000,"o":117935,"h":117960.2,"l":117910.1,"c":117946.9,"v":141500,"usd":1.19977402}
{"ts":1753724760000,"o":117946.9,"h":117965,"l":117910.1,"c":117910.1,"v":23200,"usd":0.19671561}
{"ts":1753724820000,"o":117910.1,"h":117910,"l":117848.2,"c":117887.8,"v":340200,"usd":2.88615232}
{"ts":1753724880000,"o":117887.8,"h":117893,"l":117826.2,"c":117836,"v":44300,"usd":0.37589087}
{"ts":1753724940000,"o":117836,"h":117901,"l":117838.5,"c":117901,"v":30500,"usd":0.25874997}
{"ts":1753725000000,"o":117901,"h":117918.9,"l":117830,"c":117830,"v":121600,"usd":1.0315544}
{"ts":1753725060000,"o":117830,"h":117820,"l":117784.2,"c":117819.6,"v":295000,"usd":2.50415317}
{"ts":1753725120000,"o":117819.6,"h":117817.2,"l":117770.1,"c":117786.9,"v":115500,"usd":0.98066878}
{"ts":1753725180000,"o":117786.9,"h":117796,"l":117786.9,"c":117790,"v":31100,"usd":0.26403232}
{"ts":1753725240000,"o":117790,"h":117818.3,"l":117770.3,"c":117796.4,"v":451400,"usd":3.83182433}
{"ts":1753725300000,"o":117796.4,"h":117813.7,"l":117770.4,"c":117813.7,"v":183000,"usd":1.55363979}
{"ts":1753725360000,"o":117813.7,"h":117839.9,"l":117770.3,"c":117791,"v":46300,"usd":0.39303237}
{"ts":1753725420000,"o":117791,"h":117794.9,"l":117770.3,"c":117794.8,"v":24300,"usd":0.20631987}
{"ts":1753725480000,"o":117794.8,"h":117819.9,"l":117770.3,"c":117770.3,"v":179900,"usd":1.52752796}
{"ts":1753725540000,"o":117770.3,"h":117773.8,"l":117760.2,"c":117762.1,"v":274100,"usd":2.32746995}
{"ts":1753725600000,"o":117762.1,"h":117776.1,"l":117750.7,"c":117776,"v":123700,"usd":1.05049734}
{"ts":1753725660000,"o":117776,"h":117774,"l":117721.5,"c":117769,"v":485900,"usd":4.12663479}
{"ts":1753725720000,"o":117769,"h":117776,"l":117752.2,"c":117760.6,"v":46100,"usd":0.39147005}
{"ts":1753725780000,"o":117760.6,"h":117790.4,"l":117741.4,"c":117765.8,"v":44300,"usd":0.37618929}
{"ts":1753725840000,"o":117765.8,"h":117765,"l":117688,"c":117701,"v":425600,"usd":3.61540399}
{"ts":1753725900000,"o":117701,"h":117720,"l":117677,"c":117686.1,"v":512100,"usd":4.3513319}
{"ts":1753725960000,"o":117686.1,"h":117685.6,"l":117600,"c":117601.5,"v":849500,"usd":7.22142835}
{"ts":1753726020000,"o":117601.5,"h":117649.8,"l":117588.1,"c":117615,"v":644800,"usd":5.4827893}
{"ts":1753726080000,"o":117615,"h":117716.4,"l":117615.1,"c":117692,"v":912700,"usd":7.75596784}
{"ts":1753726140000,"o":117692,"h":117760.1,"l":117704.1,"c":117705,"v":65800,"usd":0.55897386}
{"ts":1753726200000,"o":117705,"h":117700,"l":117630.1,"c":117630.1,"v":70300,"usd":0.59753507}
{"ts":1753726260000,"o":117630.1,"h":117698.5,"l":117630.1,"c":117696.1,"v":140300,"usd":1.19238244}
{"ts":1753726320000,"o":117696.1,"h":117799.9,"l":117667.3,"c":117797.9,"v":84500,"usd":0.71766355}
{"ts":1753726380000,"o":117797.9,"h":117859.4,"l":117790,"c":117816.4,"v":541900,"usd":4.59871517}
{"ts":1753726440000,"o":117816.4,"h":117872.8,"l":117816.4,"c":117868,"v":146200,"usd":1.24073013}
{"ts":1753726500000,"o":117868,"h":117885.6,"l":117837.5,"c":117885.6,"v":17300,"usd":0.14678308}
{"ts":1753726560000,"o":117885.6,"h":117899,"l":117865.7,"c":117869.6,"v":228900,"usd":1.94171027}
{"ts":1753726620000,"o":117869.6,"h":117869.9,"l":117778.8,"c":117778.8,"v":52500,"usd":0.4456593}
{"ts":1753726680000,"o":117778.8,"h":117807.4,"l":117755.2,"c":117755.2,"v":155800,"usd":1.32273657}
{"ts":1753726740000,"o":117755.2,"h":117809,"l":117725,"c":117725,"v":139600,"usd":1.18531543}
{"ts":1753726800000,"o":117725,"h":117720.9,"l":117564.5,"c":117578.2,"v":907500,"usd":7.71594881}
{"ts":1753726860000,"o":117578.2,"h":117606,"l":117562,"c":117578,"v":636800,"usd":5.41593978}
{"ts":1753726920000,"o":117578,"h":117626.9,"l":117580.1,"c":117605.1,"v":402100,"usd":3.41918588}
{"ts":1753726980000,"o":117605.1,"h":117680.7,"l":117600.2,"c":117680.7,"v":161300,"usd":1.37090463}
{"ts":1753727040000,"o":117680.7,"h":117680.6,"l":117639.1,"c":117667,"v":59300,"usd":0.50395109}
{"ts":1753727100000,"o":117667,"h":117680,"l":117645.2,"c":117680,"v":152700,"usd":1.29776328}
{"ts":1753727160000,"o":117680,"h":117723.3,"l":117674.4,"c":117691.3,"v":432700,"usd":3.67656733}
{"ts":1753727220000,"o":117691.3,"h":117691.2,"l":117630.1,"c":117655,"v":143500,"usd":1.21955572}
{"ts":1753727280000,"o":117655,"h":117681,"l":117659,"c":117659,"v":45800,"usd":0.38921591}
{"ts":1753727340000,"o":117659,"h":117650,"l":117600,"c":117619.1,"v":541600,"usd":4.60427197}
{"ts":1753727400000,"o":117619.1,"h":117650,"l":117624.6,"c":117643.4,"v":100900,"usd":0.85771244}
{"ts":1753727460000,"o":117643.4,"h":117688.7,"l":117617.5,"c":117617.5,"v":76900,"usd":0.65353716}
{"ts":1753727520000,"o":117617.5,"h":117620.4,"l":117562,"c":117580,"v":147900,"usd":1.25774566}
{"ts":1753727580000,"o":117580,"h":117578,"l":117542,"c":117569.4,"v":349500,"usd":2.97289306}
{"ts":1753727640000,"o":117569.4,"h":117575.1,"l":117500,"c":117552,"v":868000,"usd":7.38546668}
{"ts":1753727700000,"o":117552,"h":117569.6,"l":117500.6,"c":117526.4,"v":173500,"usd":1.47630097}
{"ts":1753727760000,"o":117526.4,"h":117618.1,"l":117526.5,"c":117566.7,"v":303000,"usd":2.57756076}
{"ts":1753727820000,"o":117566.7,"h":117653.9,"l":117582,"c":117639.1,"v":108200,"usd":0.91982543}
{"ts":1753727880000,"o":117639.1,"h":117619.3,"l":117601,"c":117619.3,"v":47700,"usd":0.40556417}
{"ts":1753727940000,"o":117619.3,"h":117685,"l":117584.4,"c":117607,"v":569800,"usd":4.84408446}
{"ts":1753728000000,"o":117607,"h":117733.5,"l":117600.1,"c":117704.7,"v":647100,"usd":5.49910251}
{"ts":1753728060000,"o":117704.7,"h":117783.6,"l":117704.8,"c":117769.5,"v":553100,"usd":4.69695631}
{"ts":1753728120000,"o":117769.5,"h":117797.4,"l":117761.6,"c":117782.1,"v":107000,"usd":0.90843078}
{"ts":1753728180000,"o":117782.1,"h":117859.9,"l":117791.9,"c":117859.9,"v":289700,"usd":2.45894478}
{"ts":1753728240000,"o":117859.9,"h":117873.1,"l":117845.9,"c":117873.1,"v":147900,"usd":1.2549079}
{"ts":1753728300000,"o":117873.1,"h":117874,"l":117810.7,"c":117824,"v":85100,"usd":0.72221843}
{"ts":1753728360000,"o":117824,"h":117831,"l":117780,"c":117783.8,"v":72900,"usd":0.61875159}
{"ts":1753728420000,"o":117783.8,"h":117790,"l":117725.6,"c":117790,"v":93300,"usd":0.79236286}
{"ts":1753728480000,"o":117790,"h":117837.7,"l":117748.2,"c":117748.9,"v":239400,"usd":2.03228342}
{"ts":1753728540000,"o":117748.9,"h":117799.9,"l":117740.1,"c":117780.9,"v":199600,"usd":1.69481037}
{"ts":1753728600000,"o":117780.9,"h":117812,"l":117758,"c":117810,"v":151500,"usd":1.28621015}
{"ts":1753728660000,"o":117810,"h":117879.9,"l":117799.2,"c":117879,"v":128000,"usd":1.08611137}
{"ts":1753728720000,"o":117879,"h":117940,"l":117872.1,"c":117940,"v":568900,"usd":4.82530053}
{"ts":1753728780000,"o":117940,"h":117948,"l":117881,"c":117881,"v":317600,"usd":2.69322553}
{"ts":1753728840000,"o":117881,"h":117920,"l":117870.1,"c":117920,"v":325200,"usd":2.75844539}
{"ts":1753728900000,"o":117920,"h":117910,"l":117870.1,"c":117893,"v":79700,"usd":0.67608962}
{"ts":1753728960000,"o":117893,"h":117897,"l":117870.1,"c":117882.5,"v":495500,"usd":4.20354579}
{"ts":1753729020000,"o":117882.5,"h":117912,"l":117876.6,"c":117902.2,"v":242800,"usd":2.05953501}
{"ts":1753729080000,"o":117902.2,"h":117927,"l":117902.3,"c":117913.9,"v":79900,"usd":0.67760655}
{"ts":1753729140000,"o":117913.9,"h":117923,"l":117828,"c":117828,"v":109600,"usd":0.92959603}
{"ts":1753729200000,"o":117828,"h":117873.1,"l":117822,"c":117862.7,"v":110500,"usd":0.93764709}
{"ts":1753729260000,"o":117862.7,"h":117908,"l":117859,"c":117905.3,"v":53300,"usd":0.45219187}
{"ts":1753729320000,"o":117905.3,"h":117909.9,"l":117845.6,"c":117891.8,"v":290000,"usd":2.4600555}
{"ts":1753729380000,"o":117891.8,"h":117917.9,"l":117899.1,"c":117917.9,"v":14900,"usd":0.12636284}
{"ts":1753729440000,"o":117917.9,"h":118149.9,"l":117917.9,"c":118130.3,"v":5183600,"usd":43.91735596}
{"ts":1753729500000,"o":118130.3,"h":118164.9,"l":118070,"c":118164.9,"v":948100,"usd":8.02798574}
{"ts":1753729560000,"o":118164.9,"h":118244.9,"l":118165,"c":118226.7,"v":611200,"usd":5.17106339}
{"ts":1753729620000,"o":118226.7,"h":118259.9,"l":118200.1,"c":118259.9,"v":182100,"usd":1.54032038}
{"ts":1753729680000,"o":118259.9,"h":118299.7,"l":118238.1,"c":118265.3,"v":202000,"usd":1.70802215}
{"ts":1753729740000,"o":118265.3,"h":118264,"l":118108.1,"c":118108.1,"v":340800,"usd":2.88335646}
{"ts":1753729800000,"o":118108.1,"h":118199.9,"l":118108,"c":118199,"v":211600,"usd":1.79068765}
{"ts":1753729860000,"o":118199,"h":118230,"l":118160.1,"c":118201.1,"v":286900,"usd":2.42722522}
{"ts":1753729920000,"o":118201.1,"h":118240,"l":118200.1,"c":118240,"v":180500,"usd":1.52668953}
{"ts":1753729980000,"o":118240,"h":118249,"l":118201.2,"c":118229.7,"v":150600,"usd":1.27398445}
{"ts":1753730040000,"o":118229.7,"h":118262.6,"l":118243.9,"c":118258,"v":56300,"usd":0.47609846}
{"ts":1753730100000,"o":118258,"h":118258,"l":118240,"c":118240,"v":188500,"usd":1.59413734}
{"ts":1753730160000,"o":118240,"h":118339.9,"l":118240.1,"c":118281.9,"v":2949100,"usd":24.92918932}
{"ts":1753730220000,"o":118281.9,"h":118299,"l":118181.9,"c":118218.4,"v":367500,"usd":3.10852494}
{"ts":1753730280000,"o":118218.4,"h":118300,"l":118218.4,"c":118300,"v":460500,"usd":3.89489446}
{"ts":1753730340000,"o":118300,"h":118300,"l":118250.1,"c":118268.1,"v":231600,"usd":1.95816854}
{"ts":1753730400000,"o":118268.1,"h":118268.1,"l":118210.1,"c":118210.1,"v":95900,"usd":0.811109}
{"ts":1753730460000,"o":118210.1,"h":118210,"l":118182.1,"c":118190,"v":60600,"usd":0.51274322}
{"ts":1753730520000,"o":118190,"h":118259.6,"l":118195,"c":118259.6,"v":117700,"usd":0.99556981}
{"ts":1753730580000,"o":118259.6,"h":118267.9,"l":118234.1,"c":118234.1,"v":182100,"usd":1.53973474}
{"ts":1753730640000,"o":118234.1,"h":118234.1,"l":118190.7,"c":118211.5,"v":604400,"usd":5.11293449}
{"ts":1753730700000,"o":118211.5,"h":118249.9,"l":118211.6,"c":118249.9,"v":59800,"usd":0.50581706}
{"ts":1753730760000,"o":118249.9,"h":118297.9,"l":118250,"c":118259.9,"v":143300,"usd":1.21136974}
{"ts":1753730820000,"o":118259.9,"h":118259.9,"l":118240,"c":118259.9,"v":58000,"usd":0.49052892}
{"ts":1753730880000,"o":118259.9,"h":118297.9,"l":118240,"c":118240.1,"v":173000,"usd":1.46277659}
{"ts":1753730940000,"o":118240.1,"h":118262.2,"l":118217.1,"c":118220.1,"v":84900,"usd":0.71804081}
{"ts":1753731000000,"o":118220.1,"h":118220,"l":118182.3,"c":118182.3,"v":115500,"usd":0.97719122}
{"ts":1753731060000,"o":118182.3,"h":118189.5,"l":118013.5,"c":118013.5,"v":3889400,"usd":32.92828771}
{"ts":1753731120000,"o":118013.5,"h":118057.1,"l":118013.6,"c":118030.7,"v":217600,"usd":1.84358016}
{"ts":1753731180000,"o":118030.7,"h":118066.9,"l":118052.2,"c":118066.8,"v":39200,"usd":0.33202746}
{"ts":1753731240000,"o":118066.8,"h":118066.8,"l":118013.7,"c":118016.3,"v":85000,"usd":0.72001344}
{"ts":1753731300000,"o":118016.3,"h":118043.8,"l":117990,"c":117990,"v":327600,"usd":2.77601553}
{"ts":1753731360000,"o":117990,"h":118022.3,"l":117987.4,"c":118022.3,"v":267300,"usd":2.26548207}
{"ts":1753731420000,"o":118022.3,"h":118048.3,"l":118004.4,"c":118004.4,"v":66900,"usd":0.56683962}
{"ts":1753731480000,"o":118004.4,"h":118019.9,"l":118000,"c":118000,"v":122700,"usd":1.03968659}
{"ts":1753731540000,"o":118000,"h":117983.6,"l":117959.4,"c":117959.4,"v":62800,"usd":0.53233815}
{"ts":1753731600000,"o":117959.4,"h":117992.2,"l":117929,"c":117929,"v":179200,"usd":1.51896957}
{"ts":1753731660000,"o":117929,"h":117964.7,"l":117928.9,"c":117964.6,"v":112200,"usd":0.95139764}
{"ts":1753731720000,"o":117964.6,"h":117980,"l":117969.3,"c":117979.9,"v":92200,"usd":0.7815241}
{"ts":1753731780000,"o":117979.9,"h":117968.2,"l":117928.8,"c":117928.8,"v":107700,"usd":0.91309026}
{"ts":1753731840000,"o":117928.8,"h":117920.1,"l":117854.8,"c":117854.8,"v":291900,"usd":2.47571805}
{"ts":1753731900000,"o":117854.8,"h":117851.7,"l":117770,"c":117770,"v":542500,"usd":4.60473046}
{"ts":1753731960000,"o":117770,"h":117760.1,"l":117696.5,"c":117696.5,"v":279400,"usd":2.37338726}
{"ts":1753732020000,"o":117696.5,"h":117724.6,"l":117659.6,"c":117660.1,"v":272800,"usd":2.31808344}
{"ts":1753732080000,"o":117660.1,"h":117679.8,"l":117629.2,"c":117633.2,"v":490700,"usd":4.17069036}
{"ts":1753732140000,"o":117633.2,"h":117695.1,"l":117622,"c":117643.8,"v":431600,"usd":3.66772066}
{"ts":1753732200000,"o":117643.8,"h":117705.7,"l":117649.4,"c":117705.7,"v":422400,"usd":3.58936562}
{"ts":1753732260000,"o":117705.7,"h":117758.6,"l":117717.7,"c":117738.3,"v":239300,"usd":2.0323722}
{"ts":1753732320000,"o":117738.3,"h":117767,"l":117675,"c":117767,"v":100200,"usd":0.85122275}
{"ts":1753732380000,"o":117767,"h":117890,"l":117772.7,"c":117890,"v":134500,"usd":1.14149082}
{"ts":1753732440000,"o":117890,"h":117987.3,"l":117894.7,"c":117987.3,"v":129200,"usd":1.09534124}
{"ts":1753732500000,"o":117987.3,"h":118015.5,"l":117959.9,"c":118015.5,"v":206700,"usd":1.75193153}
{"ts":1753732560000,"o":118015.5,"h":118035.4,"l":117990,"c":117990,"v":62300,"usd":0.52785889}
{"ts":1753732620000,"o":117990,"h":118050,"l":117994,"c":118018.7,"v":277500,"usd":2.35108735}
{"ts":1753732680000,"o":118018.7,"h":118080,"l":118020.4,"c":118043.3,"v":327500,"usd":2.77413849}
{"ts":1753732740000,"o":118043.3,"h":118119,"l":118060,"c":118112.2,"v":256600,"usd":2.17306977}
{"ts":1753732800000,"o":118112.2,"h":118182,"l":118088.6,"c":118148.2,"v":382900,"usd":3.24050032}
{"ts":1753732860000,"o":118148.2,"h":118247.1,"l":118094.1,"c":118112,"v":661600,"usd":5.59887306}
{"ts":1753732920000,"o":118112,"h":118121.6,"l":118076.3,"c":118078.7,"v":63300,"usd":0.53602402}
{"ts":1753732980000,"o":118078.7,"h":118100,"l":118023.3,"c":118088.1,"v":361200,"usd":3.05943541}
{"ts":1753733040000,"o":118088.1,"h":118080,"l":118017.6,"c":118040.1,"v":147100,"usd":1.24612543}
{"ts":1753733100000,"o":118040.1,"h":118090,"l":118011.8,"c":118090,"v":363300,"usd":3.07792558}
{"ts":1753733160000,"o":118090,"h":118139.9,"l":118041.3,"c":118057.5,"v":387500,"usd":3.28097995}
{"ts":1753733220000,"o":118057.5,"h":118087.7,"l":117940.8,"c":117940.8,"v":519100,"usd":4.39868014}
{"ts":1753733280000,"o":117940.8,"h":117997.1,"l":117907.5,"c":117920.1,"v":279000,"usd":2.36548429}
{"ts":1753733340000,"o":117920.1,"h":117994.3,"l":117920.1,"c":117994.3,"v":247500,"usd":2.098013}
{"ts":1753733400000,"o":117994.3,"h":118014.9,"l":117950.8,"c":117950.8,"v":354500,"usd":3.00433634}
{"ts":1753733460000,"o":117950.8,"h":117948.5,"l":117900,"c":117917.1,"v":101700,"usd":0.86238558}
{"ts":1753733520000,"o":117917.1,"h":117938.7,"l":117880,"c":117902.8,"v":389200,"usd":3.30094319}
{"ts":1753733580000,"o":117902.8,"h":117898.3,"l":117810.5,"c":117817.1,"v":258700,"usd":2.19489795}
{"ts":1753733640000,"o":117817.1,"h":117870.7,"l":117817.2,"c":117860.8,"v":355600,"usd":3.01744534}
{"ts":1753733700000,"o":117860.8,"h":117886.6,"l":117828.3,"c":117828.3,"v":117700,"usd":0.99865538}
{"ts":1753733760000,"o":117828.3,"h":117921,"l":117848.8,"c":117921,"v":34200,"usd":0.29006702}
{"ts":1753733820000,"o":117921,"h":117943.7,"l":117878.4,"c":117878.4,"v":83700,"usd":0.70983814}
{"ts":1753733880000,"o":117878.4,"h":117865.6,"l":117800,"c":117800.1,"v":588300,"usd":4.9928399}
{"ts":1753733940000,"o":117800.1,"h":117857.5,"l":117790,"c":117844,"v":531900,"usd":4.51471831}
{"ts":1753734000000,"o":117844,"h":117880,"l":117846.4,"c":117880,"v":183600,"usd":1.55780073}
{"ts":1753734060000,"o":117880,"h":117899.6,"l":117829.8,"c":117836.6,"v":194700,"usd":1.65188333}
{"ts":1753734120000,"o":117836.6,"h":117830,"l":117774.8,"c":117774.9,"v":137500,"usd":1.16724167}
{"ts":1753734180000,"o":117774.9,"h":117788,"l":117740.2,"c":117740.2,"v":146100,"usd":1.24050955}
{"ts":1753734240000,"o":117740.2,"h":117749.7,"l":117738.5,"c":117749.3,"v":52800,"usd":0.44842351}
{"ts":1753734300000,"o":117749.3,"h":117790.6,"l":117750,"c":117790.6,"v":139200,"usd":1.18181583}
{"ts":1753734360000,"o":117790.6,"h":117790.5,"l":117716.3,"c":117760,"v":183800,"usd":1.56073638}
{"ts":1753734420000,"o":117760,"h":117766.4,"l":117662.5,"c":117670,"v":163100,"usd":1.3857645}
{"ts":1753734480000,"o":117670,"h":117684.8,"l":117622.2,"c":117622.3,"v":297500,"usd":2.52888152}
{"ts":1753734540000,"o":117622.3,"h":117657.9,"l":117597,"c":117634.5,"v":620700,"usd":5.27737255}
{"ts":1753734600000,"o":117634.5,"h":117662.1,"l":117571.4,"c":117588.1,"v":356300,"usd":3.02917106}
{"ts":1753734660000,"o":117588.1,"h":117680,"l":117570,"c":117639.8,"v":49100,"usd":0.41749024}
{"ts":1753734720000,"o":117639.8,"h":117727.8,"l":117679,"c":117722.8,"v":96500,"usd":0.81976785}
{"ts":1753734780000,"o":117722.8,"h":117769.1,"l":117700,"c":117769.1,"v":109700,"usd":0.93191798}
{"ts":1753734840000,"o":117769.1,"h":117869.1,"l":117769.2,"c":117869.1,"v":785400,"usd":6.66600873}
{"ts":1753734900000,"o":117869.1,"h":117879.9,"l":117840.1,"c":117848.6,"v":72700,"usd":0.61683416}
{"ts":1753734960000,"o":117848.6,"h":117969.1,"l":117880,"c":117969,"v":100000,"usd":0.84785208}
{"ts":1753735020000,"o":117969,"h":118043.3,"l":117947.6,"c":118024.7,"v":238500,"usd":2.02094268}
{"ts":1753735080000,"o":118024.7,"h":118046.2,"l":118014.2,"c":118046.2,"v":197900,"usd":1.6765406}
{"ts":1753735140000,"o":118046.2,"h":118024.2,"l":117950.1,"c":117950.1,"v":217200,"usd":1.84099568}
{"ts":1753735200000,"o":117950.1,"h":118040,"l":117976.5,"c":118040,"v":178100,"usd":1.50915756}
{"ts":1753735260000,"o":118040,"h":118068.8,"l":118022.6,"c":118068.8,"v":187700,"usd":1.59008378}
{"ts":1753735320000,"o":118068.8,"h":118068.8,"l":117980,"c":117980.3,"v":76000,"usd":0.64399249}
{"ts":1753735380000,"o":117980.3,"h":117987.3,"l":117950.3,"c":117968,"v":100600,"usd":0.85284835}
{"ts":1753735440000,"o":117968,"h":117980,"l":117978.6,"c":117980,"v":63800,"usd":0.54077516}
{"ts":1753735500000,"o":117980,"h":117985.6,"l":117904.7,"c":117916.7,"v":195100,"usd":1.65401118}
{"ts":1753735560000,"o":117916.7,"h":117972.4,"l":117912.9,"c":117964.9,"v":7300,"usd":0.06189002}
{"ts":1753735620000,"o":117964.9,"h":118041.7,"l":117965,"c":118026.1,"v":82500,"usd":0.69902686}
{"ts":1753735680000,"o":118026.1,"h":118020,"l":117909.6,"c":117919.3,"v":145200,"usd":1.23121257}
{"ts":1753735740000,"o":117919.3,"h":117958,"l":117923.9,"c":117947.5,"v":46400,"usd":0.39339291}
{"ts":1753735800000,"o":117947.5,"h":117954.8,"l":117900.9,"c":117906.7,"v":1100000,"usd":9.32638948}
{"ts":1753735860000,"o":117906.7,"h":117933.5,"l":117892.6,"c":117933.5,"v":55900,"usd":0.47405619}
{"ts":1753735920000,"o":117933.5,"h":117959.9,"l":117901.3,"c":117928.8,"v":387400,"usd":3.2847258}
{"ts":1753735980000,"o":117928.8,"h":117950.8,"l":117892.2,"c":117892.2,"v":66000,"usd":0.55963301}
{"ts":1753736040000,"o":117892.2,"h":117940,"l":117913.6,"c":117940,"v":63200,"usd":0.53587756}
{"ts":1753736100000,"o":117940,"h":118068.5,"l":117950,"c":118068.5,"v":354500,"usd":3.00421723}
{"ts":1753736160000,"o":118068.5,"h":118150,"l":118063.7,"c":118150,"v":495800,"usd":4.19829631}
{"ts":1753736220000,"o":118150,"h":118126.3,"l":118054.5,"c":118054.8,"v":280100,"usd":2.37157701}
{"ts":1753736280000,"o":118054.8,"h":118124.4,"l":118080,"c":118100,"v":71600,"usd":0.60619558}
{"ts":1753736340000,"o":118100,"h":118117.9,"l":118052.2,"c":118073,"v":177000,"usd":1.49900346}
{"ts":1753736400000,"o":118073,"h":118149.7,"l":118078.5,"c":118125.4,"v":293500,"usd":2.4847295}
{"ts":1753736460000,"o":118125.4,"h":118136.2,"l":118096.5,"c":118113.9,"v":211400,"usd":1.78953768}
{"ts":1753736520000,"o":118113.9,"h":118139.9,"l":118096,"c":118135.6,"v":30300,"usd":0.25650815}
{"ts":1753736580000,"o":118135.6,"h":118200.6,"l":118119.6,"c":118200.6,"v":1027400,"usd":8.69399421}
{"ts":1753736640000,"o":118200.6,"h":118209.8,"l":118165,"c":118209.8,"v":378700,"usd":3.20389518}
{"ts":1753736700000,"o":118209.8,"h":118246.7,"l":118206.7,"c":118246.7,"v":62000,"usd":0.52444515}
{"ts":1753736760000,"o":118246.7,"h":118246.8,"l":118202.1,"c":118202.2,"v":103300,"usd":0.87390378}
{"ts":1753736820000,"o":118202.2,"h":118246.8,"l":118220,"c":118220,"v":518800,"usd":4.38769705}
{"ts":1753736880000,"o":118220,"h":118220,"l":118130.2,"c":118164.5,"v":169100,"usd":1.43074287}
{"ts":1753736940000,"o":118164.5,"h":118168.7,"l":118117.8,"c":118117.8,"v":68100,"usd":0.5763841}
{"ts":1753737000000,"o":118117.8,"h":118117.8,"l":118020.1,"c":118020.1,"v":344400,"usd":2.91676155}
{"ts":1753737060000,"o":118020.1,"h":118063.3,"l":118012.8,"c":118061.1,"v":182500,"usd":1.5462773}
{"ts":1753737120000,"o":118061.1,"h":118110,"l":118021.7,"c":118110,"v":27700,"usd":0.23459778}
{"ts":1753737180000,"o":118110,"h":118121.9,"l":118100.1,"c":118117.6,"v":29500,"usd":0.24975098}
{"ts":1753737240000,"o":118117.6,"h":118121.9,"l":118100,"c":118119.2,"v":49300,"usd":0.41738145}
{"ts":1753737300000,"o":118119.2,"h":118117.7,"l":118102.6,"c":118117.7,"v":66900,"usd":0.56645158}
{"ts":1753737360000,"o":118117.7,"h":118200,"l":118117.8,"c":118170,"v":440000,"usd":3.72417779}
{"ts":1753737420000,"o":118170,"h":118180,"l":118132.6,"c":118179.9,"v":37500,"usd":0.31736147}
{"ts":1753737480000,"o":118179.9,"h":118212.9,"l":118166.5,"c":118212.8,"v":254500,"usd":2.15331002}
{"ts":1753737540000,"o":118212.8,"h":118232.7,"l":118210,"c":118220,"v":82200,"usd":0.69532835}
{"ts":1753737600000,"o":118220,"h":118224.2,"l":118200.1,"c":118205.7,"v":220900,"usd":1.86864488}
{"ts":1753737660000,"o":118205.7,"h":118214.5,"l":118155.5,"c":118179.9,"v":133300,"usd":1.12802451}
{"ts":1753737720000,"o":118179.9,"h":118179.8,"l":118140.1,"c":118140.1,"v":48900,"usd":0.41385887}
{"ts":1753737780000,"o":118140.1,"h":118161.3,"l":118150.2,"c":118161.3,"v":57300,"usd":0.48496062}
{"ts":1753737840000,"o":118161.3,"h":118160,"l":118090,"c":118090,"v":106100,"usd":0.89834424}
{"ts":1753737900000,"o":118090,"h":118120,"l":118080.1,"c":118082.8,"v":202100,"usd":1.71135445}
{"ts":1753737960000,"o":118082.8,"h":118080,"l":118030.1,"c":118030.1,"v":53300,"usd":0.45141561}
{"ts":1753738020000,"o":118030.1,"h":118089.7,"l":118026.5,"c":118083,"v":272400,"usd":2.30747681}
{"ts":1753738080000,"o":118083,"h":118158.3,"l":118090.1,"c":118140.7,"v":82400,"usd":0.6975726}
{"ts":1753738140000,"o":118140.7,"h":118143,"l":118103.5,"c":118143,"v":40200,"usd":0.34030383}
{"ts":1753738200000,"o":118143,"h":118175.6,"l":118148.3,"c":118148.4,"v":130900,"usd":1.10787158}
{"ts":1753738260000,"o":118148.4,"h":118148.3,"l":118080.4,"c":118080.4,"v":209000,"usd":1.76927507}
{"ts":1753738320000,"o":118080.4,"h":118149.4,"l":118089.7,"c":118147.8,"v":98100,"usd":0.83043542}
{"ts":1753738380000,"o":118147.8,"h":118221,"l":118160,"c":118221,"v":210600,"usd":1.78195506}
{"ts":1753738440000,"o":118221,"h":118232.5,"l":118211.6,"c":118219.7,"v":287400,"usd":2.43102539}
{"ts":1753738500000,"o":118219.7,"h":118239.9,"l":118228.8,"c":118228.9,"v":200400,"usd":1.6949484}
{"ts":1753738560000,"o":118228.9,"h":118289.9,"l":118239.9,"c":118289.8,"v":43500,"usd":0.36778938}
{"ts":1753738620000,"o":118289.8,"h":118289.8,"l":118264,"c":118268.9,"v":64600,"usd":0.54615723}
{"ts":1753738680000,"o":118268.9,"h":118277.7,"l":118226.8,"c":118241,"v":315300,"usd":2.66633144}
{"ts":1753738740000,"o":118241,"h":118312.4,"l":118265.9,"c":118309.1,"v":248400,"usd":2.09989325}
{"ts":1753738800000,"o":118309.1,"h":118309.1,"l":118293,"c":118293,"v":49200,"usd":0.4158698}
{"ts":1753738860000,"o":118293,"h":118318.8,"l":118293.1,"c":118318.7,"v":296500,"usd":2.5063452}
{"ts":1753738920000,"o":118318.7,"h":118332.8,"l":118318.8,"c":118332.8,"v":111800,"usd":0.94485026}
{"ts":1753738980000,"o":118332.8,"h":118390,"l":118332.8,"c":118364.7,"v":404700,"usd":3.41901099}
{"ts":1753739040000,"o":118364.7,"h":118390,"l":118362.1,"c":118374.7,"v":152800,"usd":1.29077426}
{"ts":1753739100000,"o":118374.7,"h":118390,"l":118373.9,"c":118376,"v":40200,"usd":0.33957717}
{"ts":1753739160000,"o":118376,"h":118390.9,"l":118389.9,"c":118390.9,"v":25700,"usd":0.21707929}
{"ts":1753739220000,"o":118390.9,"h":118390.9,"l":118379,"c":118379,"v":172300,"usd":1.45546704}
{"ts":1753739280000,"o":118379,"h":118383.9,"l":118360.9,"c":118360.9,"v":401000,"usd":3.38737581}
{"ts":1753739340000,"o":118360.9,"h":118360.9,"l":118308.1,"c":118322.3,"v":140200,"usd":1.1846086}
{"ts":1753739400000,"o":118322.3,"h":118320,"l":118221.2,"c":118244.5,"v":181400,"usd":1.5339122}
{"ts":1753739460000,"o":118244.5,"h":118250,"l":118249,"c":118249,"v":17100,"usd":0.14460957}
{"ts":1753739520000,"o":118249,"h":118242.7,"l":118200.1,"c":118200.1,"v":111400,"usd":0.94229813}
{"ts":1753739580000,"o":118200.1,"h":118200.1,"l":118170,"c":118170,"v":31800,"usd":0.26903739}
{"ts":1753739640000,"o":118170,"h":118170,"l":118118.7,"c":118118.7,"v":55900,"usd":0.47309623}
{"ts":1753739700000,"o":118118.7,"h":118100,"l":118100,"c":118100,"v":27100,"usd":0.22946654}
{"ts":1753739760000,"o":118100,"h":118094.4,"l":118060,"c":118060,"v":20100,"usd":0.17022459}
{"ts":1753739820000,"o":118060,"h":118050.1,"l":118026.7,"c":118026.8,"v":67200,"usd":0.56930282}
{"ts":1753739880000,"o":118026.8,"h":118026.8,"l":118026.7,"c":118026.8,"v":6300,"usd":0.05337801}
{"ts":1753739940000,"o":118026.8,"h":118140,"l":118026.8,"c":118140,"v":419300,"usd":3.55202047}
{"ts":1753740000000,"o":118140,"h":118179.9,"l":118150,"c":118179.9,"v":60000,"usd":0.50771965}
{"ts":1753740060000,"o":118179.9,"h":118262.4,"l":118180,"c":118262.4,"v":73800,"usd":0.62431988}
{"ts":1753740120000,"o":118262.4,"h":118290.9,"l":118191.5,"c":118281.5,"v":379100,"usd":3.20544615}
{"ts":1753740180000,"o":118281.5,"h":118325.3,"l":118215.5,"c":118237,"v":282500,"usd":2.38816174}
{"ts":1753740240000,"o":118237,"h":118309,"l":118224,"c":118288,"v":50300,"usd":0.42525459}
{"ts":1753740300000,"o":118288,"h":118280,"l":118202,"c":118220,"v":250900,"usd":2.12171978}
{"ts":1753740360000,"o":118220,"h":118260,"l":118225,"c":118260,"v":174400,"usd":1.47495906}
{"ts":1753740420000,"o":118260,"h":118280,"l":118269.3,"c":118280,"v":21100,"usd":0.17840331}
{"ts":1753740480000,"o":118280,"h":118301.9,"l":118270.1,"c":118287,"v":137300,"usd":1.16078982}
{"ts":1753740540000,"o":118287,"h":118308.2,"l":118283.9,"c":118308.2,"v":23200,"usd":0.19610989}
{"ts":1753740600000,"o":118308.2,"h":118308.2,"l":118210.5,"c":118210.5,"v":190500,"usd":1.61107918}
{"ts":1753740660000,"o":118210.5,"h":118246.3,"l":118200,"c":118206.1,"v":103000,"usd":0.87131166}
{"ts":1753740720000,"o":118206.1,"h":118205.6,"l":118123.7,"c":118133.7,"v":258700,"usd":2.18928533}
{"ts":1753740780000,"o":118133.7,"h":118159,"l":118133.7,"c":118153,"v":33000,"usd":0.27929316}
{"ts":1753740840000,"o":118153,"h":118201.9,"l":118146.6,"c":118180,"v":35500,"usd":0.30036629}
{"ts":1753740900000,"o":118180,"h":118175.1,"l":118170.1,"c":118175.1,"v":42700,"usd":0.36133533}
{"ts":1753740960000,"o":118175.1,"h":118219.9,"l":118188.3,"c":118190,"v":109300,"usd":0.92469963}
{"ts":1753741020000,"o":118190,"h":118205.9,"l":118145.5,"c":118197,"v":384500,"usd":3.25362111}
{"ts":1753741080000,"o":118197,"h":118247,"l":118192.3,"c":118247,"v":169300,"usd":1.43215212}
{"ts":1753741140000,"o":118247,"h":118270.1,"l":118204.2,"c":118270.1,"v":77900,"usd":0.65885123}
{"ts":1753741200000,"o":118270.1,"h":118280,"l":118180,"c":118180,"v":220500,"usd":1.86507246}
{"ts":1753741260000,"o":118180,"h":118170.1,"l":118108,"c":118108,"v":196900,"usd":1.66679234}
{"ts":1753741320000,"o":118108,"h":118140,"l":118082,"c":118110.1,"v":319000,"usd":2.70062994}
{"ts":1753741380000,"o":118110.1,"h":118110,"l":118090,"c":118090,"v":54500,"usd":0.46147301}
{"ts":1753741440000,"o":118090,"h":118090,"l":118090,"c":118090,"v":0,"usd":0}
{"ts":1753741500000,"o":118090,"h":118140,"l":118062,"c":118140,"v":301900,"usd":2.55650842}
{"ts":1753741560000,"o":118140,"h":118150,"l":118132.1,"c":118135.7,"v":5000,"usd":0.04232256}
{"ts":1753741620000,"o":118135.7,"h":118200,"l":118155.9,"c":118200,"v":35800,"usd":0.30293164}
{"ts":1753741680000,"o":118200,"h":118239.9,"l":118210,"c":118234,"v":101900,"usd":0.86181953}
{"ts":1753741740000,"o":118234,"h":118231.9,"l":118202.6,"c":118207.3,"v":30100,"usd":0.25458907}
{"ts":1753741800000,"o":118207.3,"h":118234,"l":118200.1,"c":118213.5,"v":35600,"usd":0.30111236}
{"ts":1753741860000,"o":118213.5,"h":118228.6,"l":118190,"c":118190,"v":96400,"usd":0.81555746}
{"ts":1753741920000,"o":118190,"h":118180,"l":118107.5,"c":118108.8,"v":205000,"usd":1.73562946}
{"ts":1753741980000,"o":118108.8,"h":118171,"l":118118.1,"c":118161,"v":84400,"usd":0.71430053}
{"ts":1753742040000,"o":118161,"h":118212.5,"l":118146.4,"c":118151.8,"v":106200,"usd":0.89855559}
{"ts":1753742100000,"o":118151.8,"h":118183,"l":118152,"c":118153.2,"v":34100,"usd":0.28854417}
{"ts":1753742160000,"o":118153.2,"h":118167.9,"l":118120.3,"c":118159.7,"v":87600,"usd":0.74137488}
{"ts":1753742220000,"o":118159.7,"h":118222,"l":118159,"c":118222,"v":56200,"usd":0.47546649}
{"ts":1753742280000,"o":118222,"h":118233.4,"l":118177.3,"c":118230.4,"v":115800,"usd":0.97957788}
{"ts":1753742340000,"o":118230.4,"h":118249.9,"l":118200.1,"c":118239.9,"v":198800,"usd":1.68153188}
{"ts":1753742400000,"o":118239.9,"h":118236.9,"l":118067.4,"c":118067.4,"v":476400,"usd":4.03253877}
{"ts":1753742460000,"o":118067.4,"h":118084,"l":117981.5,"c":117981.5,"v":697500,"usd":5.9092045}
{"ts":1753742520000,"o":117981.5,"h":117977.9,"l":117921,"c":117949.2,"v":219500,"usd":1.86098371}
{"ts":1753742580000,"o":117949.2,"h":117979.2,"l":117923.1,"c":117957.7,"v":341700,"usd":2.89680798}
{"ts":1753742640000,"o":117957.7,"h":117954.4,"l":117850,"c":117860.1,"v":616600,"usd":5.22969914}
{"ts":1753742700000,"o":117860.1,"h":117999.5,"l":117862,"c":117945,"v":626200,"usd":5.30949537}
{"ts":1753742760000,"o":117945,"h":117954.6,"l":117863.2,"c":117874.9,"v":248300,"usd":2.10620411}
{"ts":1753742820000,"o":117874.9,"h":117887.1,"l":117822.3,"c":117886.7,"v":361400,"usd":3.06633143}
{"ts":1753742880000,"o":117886.7,"h":117887,"l":117852.1,"c":117857,"v":233000,"usd":1.9768079}
{"ts":1753742940000,"o":117857,"h":117941,"l":117859,"c":117941,"v":57200,"usd":0.4852007}
{"ts":1753743000000,"o":117941,"h":117991.9,"l":117932.4,"c":117977.8,"v":272700,"usd":2.31159881}
{"ts":1753743060000,"o":117977.8,"h":118032.6,"l":117955.6,"c":117955.7,"v":487200,"usd":4.12853689}
{"ts":1753743120000,"o":117955.7,"h":118036.4,"l":117955.6,"c":118036.4,"v":2200,"usd":0.01864395}
{"ts":1753743180000,"o":118036.4,"h":118069,"l":118040,"c":118069,"v":125200,"usd":1.06041213}
{"ts":1753743240000,"o":118069,"h":118070.6,"l":117994.5,"c":118002.2,"v":92500,"usd":0.78368499}
{"ts":1753743300000,"o":118002.2,"h":118027.3,"l":118002.3,"c":118019.9,"v":37700,"usd":0.31941855}
{"ts":1753743360000,"o":118019.9,"h":118053.3,"l":117950,"c":117950,"v":189200,"usd":1.60291385}
{"ts":1753743420000,"o":117950,"h":117999.9,"l":117954,"c":117990.1,"v":64600,"usd":0.54751561}
{"ts":1753743480000,"o":117990.1,"h":117990,"l":117915.2,"c":117926.1,"v":157100,"usd":1.33186768}
{"ts":1753743540000,"o":117926.1,"h":117941.5,"l":117901.5,"c":117929.9,"v":97300,"usd":0.82511582}
{"ts":1753743600000,"o":117929.9,"h":117940,"l":117909.8,"c":117940,"v":49500,"usd":0.41978179}
{"ts":1753743660000,"o":117940,"h":117989.1,"l":117945,"c":117988,"v":303600,"usd":2.57377944}
{"ts":1753743720000,"o":117988,"h":118011,"l":117942,"c":117942,"v":217000,"usd":1.8390265}
{"ts":1753743780000,"o":117942,"h":117992.3,"l":117952.9,"c":117952.9,"v":55100,"usd":0.466993}
{"ts":1753743840000,"o":117952.9,"h":117957,"l":117901,"c":117912.1,"v":178200,"usd":1.51131176}
{"ts":1753743900000,"o":117912.1,"h":118001,"l":117913,"c":118001,"v":168000,"usd":1.42449146}
{"ts":1753743960000,"o":118001,"h":118037.8,"l":117988.2,"c":118037.8,"v":31700,"usd":0.26856328}
{"ts":1753744020000,"o":118037.8,"h":118120.3,"l":118047.4,"c":118099.2,"v":369200,"usd":3.12634859}
{"ts":1753744080000,"o":118099.2,"h":118108.8,"l":118089.6,"c":118107,"v":135500,"usd":1.14727621}
{"ts":1753744140000,"o":118107,"h":118090.9,"l":118030,"c":118040.7,"v":127000,"usd":1.07564493}
{"ts":1753744200000,"o":118040.7,"h":118068,"l":118040,"c":118040,"v":69000,"usd":0.58446667}
{"ts":1753744260000,"o":118040,"h":118080,"l":118040.1,"c":118080,"v":4100,"usd":0.03473058}
{"ts":1753744320000,"o":118080,"h":118080,"l":118031,"c":118061,"v":62000,"usd":0.52517753}
{"ts":1753744380000,"o":118061,"h":118079.9,"l":118047.6,"c":118074,"v":82500,"usd":0.6986803}
{"ts":1753744440000,"o":118074,"h":118073,"l":118015.6,"c":118039,"v":80400,"usd":0.68103888}
{"ts":1753744500000,"o":118039,"h":118055.7,"l":118037,"c":118046.3,"v":50400,"usd":0.42695496}
{"ts":1753744560000,"o":118046.3,"h":118060,"l":118030.2,"c":118060,"v":73600,"usd":0.62345072}
{"ts":1753744620000,"o":118060,"h":118100,"l":118063.1,"c":118099,"v":124700,"usd":1.05594922}
{"ts":1753744680000,"o":118099,"h":118130.4,"l":118090,"c":118099.5,"v":230700,"usd":1.95310551}
{"ts":1753744740000,"o":118099.5,"h":118100,"l":118044.9,"c":118100,"v":138900,"usd":1.17627607}
{"ts":1753744800000,"o":118100,"h":118150,"l":118113,"c":118149.9,"v":153600,"usd":1.30006915}
{"ts":1753744860000,"o":118149.9,"h":118191.9,"l":118149.9,"c":118191.9,"v":152800,"usd":1.2931401}
{"ts":1753744920000,"o":118191.9,"h":118234.9,"l":118186,"c":118234.9,"v":27900,"usd":0.23604429}
{"ts":1753744980000,"o":118234.9,"h":118276.1,"l":118240,"c":118257,"v":650800,"usd":5.5029482}
{"ts":1753745040000,"o":118257,"h":118255,"l":118144,"c":118222,"v":264600,"usd":2.23843596}
{"ts":1753745100000,"o":118222,"h":118249.6,"l":118200,"c":118202,"v":163900,"usd":1.38643072}
{"ts":1753745160000,"o":118202,"h":118215.2,"l":118108,"c":118108,"v":194800,"usd":1.64856721}
{"ts":1753745220000,"o":118108,"h":118114.6,"l":118060,"c":118078,"v":304200,"usd":2.57582229}
{"ts":1753745280000,"o":118078,"h":118106,"l":118064,"c":118084.2,"v":47200,"usd":0.399656}
{"ts":1753745340000,"o":118084.2,"h":118109,"l":118081,"c":118100.2,"v":51900,"usd":0.43943464}
{"ts":1753745400000,"o":118100.2,"h":118106,"l":118104,"c":118104,"v":76200,"usd":0.64518545}
{"ts":1753745460000,"o":118104,"h":118100,"l":118050.1,"c":118100,"v":169300,"usd":1.4338282}
{"ts":1753745520000,"o":118100,"h":118138,"l":118084.4,"c":118138,"v":129000,"usd":1.09216484}
{"ts":1753745580000,"o":118138,"h":118182.8,"l":118150,"c":118172.8,"v":135200,"usd":1.14420127}
{"ts":1753745640000,"o":118172.8,"h":118180,"l":118151.3,"c":118180,"v":47000,"usd":0.39771286}
{"ts":1753745700000,"o":118180,"h":118183.9,"l":118182,"c":118182,"v":37300,"usd":0.31561027}
{"ts":1753745760000,"o":118182,"h":118173.8,"l":118084.4,"c":118094,"v":67100,"usd":0.56791754}
{"ts":1753745820000,"o":118094,"h":118180,"l":118126,"c":118180,"v":6100,"usd":0.05162088}
{"ts":1753745880000,"o":118180,"h":118190,"l":118160.1,"c":118174.2,"v":309600,"usd":2.61978516}
{"ts":1753745940000,"o":118174.2,"h":118197.2,"l":118137.7,"c":118164,"v":109400,"usd":0.92578916}
{"ts":1753746000000,"o":118164,"h":118219.9,"l":118178.9,"c":118202,"v":100900,"usd":0.85364433}
{"ts":1753746060000,"o":118202,"h":118239.9,"l":118178.4,"c":118209,"v":21600,"usd":0.18271939}
{"ts":1753746120000,"o":118209,"h":118229.6,"l":118188.9,"c":118228,"v":75500,"usd":0.6385981}
{"ts":1753746180000,"o":118228,"h":118199,"l":118140.1,"c":118157,"v":209100,"usd":1.76958741}
{"ts":1753746240000,"o":118157,"h":118145.5,"l":118121,"c":118122,"v":54200,"usd":0.45879638}
{"ts":1753746300000,"o":118122,"h":118138,"l":118120.1,"c":118136.9,"v":78500,"usd":0.66453007}
{"ts":1753746360000,"o":118136.9,"h":118157,"l":118093.3,"c":118157,"v":112100,"usd":0.94920657}
{"ts":1753746420000,"o":118157,"h":118159.9,"l":118117.2,"c":118147.7,"v":134800,"usd":1.14093086}
{"ts":1753746480000,"o":118147.7,"h":118179,"l":118137.1,"c":118179,"v":207000,"usd":1.75207711}
{"ts":1753746540000,"o":118179,"h":118221,"l":118200,"c":118221,"v":47500,"usd":0.40184742}
{"ts":1753746600000,"o":118221,"h":118239.5,"l":118199.8,"c":118199.8,"v":560900,"usd":4.74457893}
{"ts":1753746660000,"o":118199.8,"h":118247.6,"l":118191.8,"c":118198,"v":103500,"usd":0.87544547}
{"ts":1753746720000,"o":118198,"h":118227.1,"l":118149.2,"c":118149.2,"v":55400,"usd":0.46868353}
{"ts":1753746780000,"o":118149.2,"h":118156.9,"l":118060.1,"c":118063.9,"v":267300,"usd":2.26319367}
{"ts":1753746840000,"o":118063.9,"h":118070,"l":118024.5,"c":118024.5,"v":131900,"usd":1.11725573}
{"ts":1753746900000,"o":118024.5,"h":118024,"l":117955,"c":117980.9,"v":160300,"usd":1.35866728}
{"ts":1753746960000,"o":117980.9,"h":117976,"l":117916.7,"c":117934.4,"v":97800,"usd":0.8291949}
{"ts":1753747020000,"o":117934.4,"h":117959.9,"l":117914.6,"c":117930.3,"v":61600,"usd":0.52229454}
{"ts":1753747080000,"o":117930.3,"h":118000,"l":117914.6,"c":117996.4,"v":288100,"usd":2.44305372}
{"ts":1753747140000,"o":117996.4,"h":118090,"l":117997,"c":118090,"v":116400,"usd":0.98607248}
{"ts":1753747200000,"o":118090,"h":118168,"l":118091,"c":118168,"v":19400,"usd":0.16425247}
{"ts":1753747260000,"o":118168,"h":118174.3,"l":118025.4,"c":118077.2,"v":625200,"usd":5.29354812}
{"ts":1753747320000,"o":118077.2,"h":118116.3,"l":118052.4,"c":118059,"v":205400,"usd":1.73933037}
{"ts":1753747380000,"o":118059,"h":118104,"l":118051.8,"c":118104,"v":92300,"usd":0.7817625}
{"ts":1753747440000,"o":118104,"h":118196.1,"l":118088.2,"c":118196.1,"v":224900,"usd":1.90325064}
{"ts":1753747500000,"o":118196.1,"h":118238.7,"l":118176,"c":118184.7,"v":141000,"usd":1.19274641}
{"ts":1753747560000,"o":118184.7,"h":118212.9,"l":118188.6,"c":118190,"v":12900,"usd":0.10914147}
{"ts":1753747620000,"o":118190,"h":118240,"l":118192,"c":118240,"v":264700,"usd":2.23903459}
{"ts":1753747680000,"o":118240,"h":118292.6,"l":118249.9,"c":118292.6,"v":214500,"usd":1.81357751}
{"ts":1753747740000,"o":118292.6,"h":118342.2,"l":118267.9,"c":118325.1,"v":1353000,"usd":11.43597161}
{"ts":1753747800000,"o":118325.1,"h":118384.8,"l":118276.3,"c":118288.7,"v":517800,"usd":4.37554638}
{"ts":1753747860000,"o":118288.7,"h":118295.7,"l":118230.7,"c":118295.7,"v":71300,"usd":0.60296967}
{"ts":1753747920000,"o":118295.7,"h":118345.9,"l":118287.1,"c":118315.7,"v":65700,"usd":0.55520896}
{"ts":1753747980000,"o":118315.7,"h":118369,"l":118316.9,"c":118369,"v":153800,"usd":1.29951421}
{"ts":1753748040000,"o":118369,"h":118369,"l":118325,"c":118350.2,"v":57500,"usd":0.48582666}
{"ts":1753748100000,"o":118350.2,"h":118380,"l":118360,"c":118380,"v":38700,"usd":0.32691672}
{"ts":1753748160000,"o":118380,"h":118397,"l":118381.9,"c":118397,"v":62500,"usd":0.5279408}
{"ts":1753748220000,"o":118397,"h":118575,"l":118396.9,"c":118481.6,"v":5500500,"usd":46.42828933}
{"ts":1753748280000,"o":118481.6,"h":118510,"l":118458.3,"c":118510,"v":290300,"usd":2.45030284}
{"ts":1753748340000,"o":118510,"h":118547,"l":118488.7,"c":118488.7,"v":194200,"usd":1.63860915}
{"ts":1753748400000,"o":118488.7,"h":118488.7,"l":118387,"c":118387,"v":214100,"usd":1.80763677}
{"ts":1753748460000,"o":118387,"h":118461.1,"l":118380,"c":118454.1,"v":192500,"usd":1.62582706}
{"ts":1753748520000,"o":118454.1,"h":118514,"l":118460,"c":118514,"v":91200,"usd":0.7697475}
{"ts":1753748580000,"o":118514,"h":118522,"l":118480,"c":118521.3,"v":188600,"usd":1.59163254}
{"ts":1753748640000,"o":118521.3,"h":118527.4,"l":118521.3,"c":118527.4,"v":23100,"usd":0.19490091}
{"ts":1753748700000,"o":118527.4,"h":118528,"l":118431.1,"c":118514,"v":437300,"usd":3.69103325}
{"ts":1753748760000,"o":118514,"h":118512.1,"l":118471,"c":118512.1,"v":155700,"usd":1.31418849}
{"ts":1753748820000,"o":118512.1,"h":118519.9,"l":118465.1,"c":118492,"v":170700,"usd":1.4406271}
{"ts":1753748880000,"o":118492,"h":118519.3,"l":118470.1,"c":118470.1,"v":172700,"usd":1.45747302}
{"ts":1753748940000,"o":118470.1,"h":118516.4,"l":118460.1,"c":118460.2,"v":187700,"usd":1.58421752}
{"ts":1753749000000,"o":118460.2,"h":118460.1,"l":118330.5,"c":118338.8,"v":437000,"usd":3.69180812}
{"ts":1753749060000,"o":118338.8,"h":118352.4,"l":118251.8,"c":118265.1,"v":205100,"usd":1.73389818}
{"ts":1753749120000,"o":118265.1,"h":118327.5,"l":118265.1,"c":118285,"v":238100,"usd":2.01267268}
{"ts":1753749180000,"o":118285,"h":118380,"l":118285.1,"c":118380,"v":213200,"usd":1.80147867}
{"ts":1753749240000,"o":118380,"h":118379.9,"l":118226.2,"c":118243.7,"v":289100,"usd":2.44385774}
{"ts":1753749300000,"o":118243.7,"h":118243.6,"l":117894.4,"c":117894.4,"v":3945600,"usd":33.41816155}
{"ts":1753749360000,"o":117894.4,"h":118027.4,"l":117875.6,"c":117994.2,"v":2527400,"usd":21.42990083}
{"ts":1753749420000,"o":117994.2,"h":117999,"l":117922.4,"c":117922.8,"v":541200,"usd":4.58809354}
{"ts":1753749480000,"o":117922.8,"h":117923,"l":117828.5,"c":117866.7,"v":338800,"usd":2.8744727}
{"ts":1753749540000,"o":117866.7,"h":117999,"l":117867.4,"c":117910.6,"v":399000,"usd":3.38311879}
{"ts":1753749600000,"o":117910.6,"h":117959.9,"l":117920,"c":117950,"v":163400,"usd":1.38542959}
{"ts":1753749660000,"o":117950,"h":117950,"l":117760,"c":117773.9,"v":569600,"usd":4.83265586}
{"ts":1753749720000,"o":117773.9,"h":117799.5,"l":117708,"c":117708,"v":474000,"usd":4.025216}
{"ts":1753749780000,"o":117708,"h":117705,"l":117614.2,"c":117658,"v":803600,"usd":6.83050502}
{"ts":1753749840000,"o":117658,"h":117809.9,"l":117660,"c":117792.6,"v":208400,"usd":1.77035514}
{"ts":1753749900000,"o":117792.6,"h":117839.1,"l":117743.6,"c":117780,"v":317800,"usd":2.69806272}
{"ts":1753749960000,"o":117780,"h":117880,"l":117730.7,"c":117880,"v":125200,"usd":1.06261771}
{"ts":1753750020000,"o":117880,"h":117965.2,"l":117879.9,"c":117965.2,"v":232500,"usd":1.97184239}
{"ts":1753750080000,"o":117965.2,"h":117960.7,"l":117920,"c":117953.6,"v":143800,"usd":1.21915189}
{"ts":1753750140000,"o":117953.6,"h":117979.9,"l":117917.8,"c":117939.8,"v":430800,"usd":3.65191481}
{"ts":1753750200000,"o":117939.8,"h":117996.2,"l":117926.6,"c":117960,"v":45000,"usd":0.38147695}
{"ts":1753750260000,"o":117960,"h":117980,"l":117941,"c":117980,"v":12900,"usd":0.10935407}
{"ts":1753750320000,"o":117980,"h":117980,"l":117939.8,"c":117975.9,"v":344600,"usd":2.92126099}
{"ts":1753750380000,"o":117975.9,"h":117993,"l":117960,"c":117991.6,"v":159200,"usd":1.34944567}
{"ts":1753750440000,"o":117991.6,"h":118015.3,"l":117993.6,"c":118015.2,"v":225700,"usd":1.9127652}
{"ts":1753750500000,"o":118015.2,"h":118035.3,"l":117950.1,"c":117960.7,"v":185700,"usd":1.57340572}
{"ts":1753750560000,"o":117960.7,"h":117984,"l":117960.8,"c":117970,"v":148700,"usd":1.26052725}
{"ts":1753750620000,"o":117970,"h":118000,"l":117960.8,"c":118000,"v":73600,"usd":0.62391194}
{"ts":1753750680000,"o":118000,"h":118035.3,"l":118019.8,"c":118024,"v":145300,"usd":1.23108139}
{"ts":1753750740000,"o":118024,"h":118043.9,"l":118025.1,"c":118034.1,"v":38200,"usd":0.32365477}
{"ts":1753750800000,"o":118034.1,"h":118050,"l":118026,"c":118049.8,"v":135500,"usd":1.14792734}
{"ts":1753750860000,"o":118049.8,"h":118050,"l":118020.1,"c":118035.6,"v":98100,"usd":0.83102256}
{"ts":1753750920000,"o":118035.6,"h":118049.9,"l":118030.3,"c":118030.3,"v":156200,"usd":1.32320527}
{"ts":1753750980000,"o":118030.3,"h":118043.7,"l":117940,"c":117940,"v":59300,"usd":0.50260589}
{"ts":1753751040000,"o":117940,"h":117978.7,"l":117923.3,"c":117978.7,"v":116100,"usd":0.98444034}
{"ts":1753751100000,"o":117978.7,"h":118077.4,"l":117959,"c":118077.4,"v":137500,"usd":1.16491648}
{"ts":1753751160000,"o":118077.4,"h":118092.7,"l":117980,"c":117995.4,"v":289800,"usd":2.45510529}
{"ts":1753751220000,"o":117995.4,"h":118001,"l":117979,"c":117979,"v":42400,"usd":0.35932572}
{"ts":1753751280000,"o":117979,"h":118060,"l":117970.1,"c":118060,"v":7000,"usd":0.05931359}
{"ts":1753751340000,"o":118060,"h":118129.9,"l":118064.8,"c":118129.9,"v":89100,"usd":0.75446827}
{"ts":1753751400000,"o":118129.9,"h":118130.4,"l":118116.2,"c":118130.4,"v":37600,"usd":0.3182966}
{"ts":1753751460000,"o":118130.4,"h":118158.3,"l":118130.5,"c":118158.3,"v":53300,"usd":0.45113204}
{"ts":1753751520000,"o":118158.3,"h":118162.9,"l":118121.4,"c":118155.1,"v":181800,"usd":1.53869566}
{"ts":1753751580000,"o":118155.1,"h":118164.9,"l":118155.1,"c":118164.9,"v":900,"usd":0.00761656}
{"ts":1753751640000,"o":118164.9,"h":118196.9,"l":118165,"c":118196.8,"v":23000,"usd":0.19460917}
{"ts":1753751700000,"o":118196.8,"h":118196.8,"l":118155,"c":118155,"v":154900,"usd":1.31057394}
{"ts":1753751760000,"o":118155,"h":118155,"l":118131.5,"c":118131.5,"v":28000,"usd":0.23700322}
{"ts":1753751820000,"o":118131.5,"h":118180,"l":118130.2,"c":118180,"v":12600,"usd":0.10664075}
{"ts":1753751880000,"o":118180,"h":118224,"l":118186.8,"c":118222.8,"v":412500,"usd":3.48993798}
{"ts":1753751940000,"o":118222.8,"h":118249.9,"l":118223,"c":118244.9,"v":197900,"usd":1.67361872}
{"ts":1753752000000,"o":118244.9,"h":118235,"l":118210.1,"c":118234.9,"v":59900,"usd":0.50662404}
{"ts":1753752060000,"o":118234.9,"h":118235,"l":118234.9,"c":118235,"v":4700,"usd":0.03975119}
{"ts":1753752120000,"o":118235,"h":118235,"l":118234,"c":118234,"v":43000,"usd":0.36368115}
{"ts":1753752180000,"o":118234,"h":118221,"l":118220.1,"c":118221,"v":700,"usd":0.00592111}
{"ts":1753752240000,"o":118221,"h":118274.3,"l":118238.1,"c":118274.3,"v":37500,"usd":0.31713829}
{"ts":1753752300000,"o":118274.3,"h":118289.9,"l":118274.4,"c":118289.8,"v":81900,"usd":0.69238534}
{"ts":1753752360000,"o":118289.8,"h":118289.8,"l":118264.9,"c":118266,"v":87400,"usd":0.73891382}
{"ts":1753752420000,"o":118266,"h":118309.7,"l":118290,"c":118299.7,"v":71600,"usd":0.60520765}
{"ts":1753752480000,"o":118299.7,"h":118302.4,"l":118299,"c":118302.4,"v":17800,"usd":0.15046498}
{"ts":1753752540000,"o":118302.4,"h":118302.2,"l":118264.2,"c":118264.2,"v":81100,"usd":0.68556005}
{"ts":1753752600000,"o":118264.2,"h":118270,"l":118270,"c":118270,"v":700,"usd":0.00591864}
{"ts":1753752660000,"o":118270,"h":118299.9,"l":118270.1,"c":118299.9,"v":107600,"usd":0.90972107}
{"ts":1753752720000,"o":118299.9,"h":118309.7,"l":118299.9,"c":118309.7,"v":38200,"usd":0.32290477}
{"ts":1753752780000,"o":118309.7,"h":118309.8,"l":118309.2,"c":118309.2,"v":54700,"usd":0.46234628}
{"ts":1753752840000,"o":118309.2,"h":118310,"l":118305.1,"c":118310,"v":5400,"usd":0.04564369}
{"ts":1753752900000,"o":118310,"h":118311.7,"l":118269,"c":118269,"v":66800,"usd":0.56462977}
{"ts":1753752960000,"o":118269,"h":118260,"l":118232.6,"c":118237,"v":58400,"usd":0.49391309}
{"ts":1753753020000,"o":118237,"h":118240,"l":118200,"c":118230.5,"v":131400,"usd":1.11152441}
{"ts":1753753080000,"o":118230.5,"h":118292.9,"l":118230.5,"c":118275.5,"v":282200,"usd":2.38640571}
{"ts":1753753140000,"o":118275.5,"h":118289.6,"l":118250.4,"c":118250.4,"v":38600,"usd":0.32637971}
{"ts":1753753200000,"o":118250.4,"h":118276.3,"l":118211.8,"c":118212.1,"v":99000,"usd":0.83714203}
{"ts":1753753260000,"o":118212.1,"h":118275.1,"l":118212.1,"c":118238.3,"v":6700,"usd":0.056661}
{"ts":1753753320000,"o":118238.3,"h":118229,"l":118229,"c":118229,"v":200,"usd":0.00169164}
{"ts":1753753380000,"o":118229,"h":118249.9,"l":118229,"c":118249,"v":61500,"usd":0.5201077}
{"ts":1753753440000,"o":118249,"h":118264.1,"l":118242.2,"c":118264,"v":18700,"usd":0.15812534}
{"ts":1753753500000,"o":118264,"h":118249.7,"l":118240,"c":118240,"v":16400,"usd":0.13869002}
{"ts":1753753560000,"o":118240,"h":118230.1,"l":118135.4,"c":118136.9,"v":69800,"usd":0.59062343}
{"ts":1753753620000,"o":118136.9,"h":118175.9,"l":118168.3,"c":118175.8,"v":5700,"usd":0.048234}
{"ts":1753753680000,"o":118175.8,"h":118175.8,"l":118100.1,"c":118100.1,"v":81800,"usd":0.69235129}
{"ts":1753753740000,"o":118100.1,"h":118135.6,"l":118100,"c":118100,"v":321900,"usd":2.72555008}
{"ts":1753753800000,"o":118100,"h":118100,"l":118070,"c":118070,"v":50700,"usd":0.42931523}
{"ts":1753753860000,"o":118070,"h":118148.3,"l":118074.8,"c":118121.5,"v":119500,"usd":1.01187977}
{"ts":1753753920000,"o":118121.5,"h":118121.5,"l":118119.9,"c":118119.9,"v":52500,"usd":0.44446035}
{"ts":1753753980000,"o":118119.9,"h":118121.5,"l":118073.9,"c":118082,"v":186800,"usd":1.58170267}
{"ts":1753754040000,"o":118082,"h":118070,"l":118034.1,"c":118043.7,"v":22000,"usd":0.18635344}
{"ts":1753754100000,"o":118043.7,"h":118040,"l":118020,"c":118020,"v":27900,"usd":0.23638532}
{"ts":1753754160000,"o":118020,"h":118020,"l":118003.1,"c":118003.1,"v":73600,"usd":0.62371288}
{"ts":1753754220000,"o":118003.1,"h":118003,"l":117940.1,"c":117949.6,"v":265200,"usd":2.24790155}
{"ts":1753754280000,"o":117949.6,"h":117947.1,"l":117947.1,"c":117947.1,"v":4700,"usd":0.03984848}
{"ts":1753754340000,"o":117947.1,"h":117947,"l":117866.6,"c":117866.6,"v":198600,"usd":1.68409043}
{"ts":1753754400000,"o":117866.6,"h":117869.2,"l":117860,"c":117860,"v":33300,"usd":0.28252937}
{"ts":1753754460000,"o":117860,"h":117860.1,"l":117837,"c":117837,"v":207500,"usd":1.76077317}
{"ts":1753754520000,"o":117837,"h":117908,"l":117850,"c":117908,"v":67400,"usd":0.57173754}
{"ts":1753754580000,"o":117908,"h":117970.9,"l":117910,"c":117970.9,"v":193500,"usd":1.64058859}
{"ts":1753754640000,"o":117970.9,"h":117972,"l":117930.1,"c":117930.1,"v":126600,"usd":1.07327562}
{"ts":1753754700000,"o":117930.1,"h":117930,"l":117889.3,"c":117912.3,"v":30000,"usd":0.25443412}
{"ts":1753754760000,"o":117912.3,"h":117970,"l":117900,"c":117970,"v":105100,"usd":0.89140472}
{"ts":1753754820000,"o":117970,"h":118009.9,"l":117920,"c":117931.7,"v":443100,"usd":3.75544304}
{"ts":1753754880000,"o":117931.7,"h":117931.4,"l":117910,"c":117910,"v":57500,"usd":0.4875734}
{"ts":1753754940000,"o":117910,"h":117959.9,"l":117903.2,"c":117903.2,"v":79100,"usd":0.67064592}
{"ts":1753755000000,"o":117903.2,"h":117938.5,"l":117902.6,"c":117938.5,"v":43500,"usd":0.36890767}
{"ts":1753755060000,"o":117938.5,"h":118034.7,"l":117949.2,"c":118019.9,"v":98700,"usd":0.83625113}
{"ts":1753755120000,"o":118019.9,"h":118000,"l":117940,"c":117940,"v":47700,"usd":0.40430214}
{"ts":1753755180000,"o":117940,"h":117959.8,"l":117910.1,"c":117958,"v":167400,"usd":1.41921604}
{"ts":1753755240000,"o":117958,"h":117950,"l":117939.1,"c":117950,"v":28700,"usd":0.24332627}
{"ts":1753755300000,"o":117950,"h":117980,"l":117960,"c":117979.9,"v":35000,"usd":0.29666135}
{"ts":1753755360000,"o":117979.9,"h":117977,"l":117940,"c":117940,"v":8100,"usd":0.06866393}
{"ts":1753755420000,"o":117940,"h":117920,"l":117790.9,"c":117800.3,"v":402100,"usd":3.41211788}
{"ts":1753755480000,"o":117800.3,"h":117817.6,"l":117752.8,"c":117752.8,"v":215000,"usd":1.82515452}
{"ts":1753755540000,"o":117752.8,"h":117762.3,"l":117525,"c":117525,"v":884500,"usd":7.51976193}
{"ts":1753755600000,"o":117525,"h":117626.3,"l":117507,"c":117540.2,"v":600100,"usd":5.1047632}
{"ts":1753755660000,"o":117540.2,"h":117739.9,"l":117613.3,"c":117739.9,"v":427000,"usd":3.62881184}
{"ts":1753755720000,"o":117739.9,"h":117749.9,"l":117643.3,"c":117740.4,"v":374300,"usd":3.18053207}
{"ts":1753755780000,"o":117740.4,"h":117755.1,"l":117687.3,"c":117710.1,"v":203600,"usd":1.72916176}
{"ts":1753755840000,"o":117710.1,"h":117720,"l":117680,"c":117695.8,"v":45100,"usd":0.38315697}
{"ts":1753755900000,"o":117695.8,"h":117759,"l":117670,"c":117759,"v":210500,"usd":1.78800199}
{"ts":1753755960000,"o":117759,"h":117814.5,"l":117731,"c":117814.4,"v":144300,"usd":1.22520142}
{"ts":1753756020000,"o":117814.4,"h":117850,"l":117814.5,"c":117820.1,"v":152300,"usd":1.29251628}
{"ts":1753756080000,"o":117820.1,"h":117939.9,"l":117843.8,"c":117939.9,"v":26800,"usd":0.22732679}
{"ts":1753756140000,"o":117939.9,"h":117945.4,"l":117920.4,"c":117925.2,"v":101400,"usd":0.85973208}
{"ts":1753756200000,"o":117925.2,"h":117980,"l":117944.7,"c":117980,"v":146900,"usd":1.24513982}
{"ts":1753756260000,"o":117980,"h":117981.8,"l":117885,"c":117907.4,"v":186400,"usd":1.58006789}
{"ts":1753756320000,"o":117907.4,"h":117989.9,"l":117900.1,"c":117989.9,"v":50400,"usd":0.42726244}
{"ts":1753756380000,"o":117989.9,"h":118022.5,"l":117990,"c":118009.4,"v":54500,"usd":0.46183569}
{"ts":1753756440000,"o":118009.4,"h":118027.1,"l":118000.1,"c":118023.1,"v":139600,"usd":1.18288675}
{"ts":1753756500000,"o":118023.1,"h":118058.9,"l":118019.3,"c":118040.8,"v":34200,"usd":0.28969638}
{"ts":1753756560000,"o":118040.8,"h":118020,"l":117928.7,"c":117949.2,"v":116300,"usd":0.98571319}
{"ts":1753756620000,"o":117949.2,"h":117979.3,"l":117881.7,"c":117903.7,"v":234000,"usd":1.98484976}
{"ts":1753756680000,"o":117903.7,"h":117982.5,"l":117904.2,"c":117979.9,"v":24400,"usd":0.2068185}
{"ts":1753756740000,"o":117979.9,"h":117943.1,"l":117840.1,"c":117852.2,"v":143100,"usd":1.21373198}
{"ts":1753756800000,"o":117852.2,"h":117927,"l":117840.1,"c":117927,"v":29800,"usd":0.25274075}
{"ts":1753756860000,"o":117927,"h":117949.3,"l":117896.9,"c":117900,"v":27900,"usd":0.23657426}
{"ts":1753756920000,"o":117900,"h":117921.3,"l":117880,"c":117921.3,"v":39500,"usd":0.33497058}
{"ts":1753756980000,"o":117921.3,"h":117948.7,"l":117900.1,"c":117948.7,"v":44100,"usd":0.37396676}
{"ts":1753757040000,"o":117948.7,"h":118030,"l":117929,"c":118030,"v":137400,"usd":1.1646243}
{"ts":1753757100000,"o":118030,"h":118041.2,"l":117993.3,"c":118041.2,"v":7700,"usd":0.06524541}
{"ts":1753757160000,"o":118041.2,"h":118100,"l":118047.2,"c":118099.9,"v":163400,"usd":1.3840463}
{"ts":1753757220000,"o":118099.9,"h":118100,"l":118074.5,"c":118100,"v":158100,"usd":1.33871413}
{"ts":1753757280000,"o":118100,"h":118115.6,"l":118083.4,"c":118087.2,"v":159700,"usd":1.35209903}
{"ts":1753757340000,"o":118087.2,"h":118099.9,"l":118020.2,"c":118053.4,"v":151100,"usd":1.27970305}
{"ts":1753757400000,"o":118053.4,"h":118130.5,"l":118042,"c":118130.5,"v":49600,"usd":0.41996055}
{"ts":1753757460000,"o":118130.5,"h":118169.9,"l":118060.1,"c":118060.1,"v":18200,"usd":0.15405034}
{"ts":1753757520000,"o":118060.1,"h":118060,"l":117936.4,"c":117970,"v":135800,"usd":1.15101999}
{"ts":1753757580000,"o":117970,"h":118029.1,"l":117980,"c":118029.1,"v":97900,"usd":0.82951575}
{"ts":1753757640000,"o":118029.1,"h":118040,"l":118008.1,"c":118040,"v":65800,"usd":0.55750968}
{"ts":1753757700000,"o":118040,"h":118048.2,"l":117971.8,"c":118003.2,"v":63900,"usd":0.54142795}
{"ts":1753757760000,"o":118003.2,"h":118020,"l":117970.1,"c":118010,"v":2900,"usd":0.02457614}
{"ts":1753757820000,"o":118010,"h":118021.4,"l":117965.5,"c":118019.9,"v":80000,"usd":0.67799667}
{"ts":1753757880000,"o":118019.9,"h":118040,"l":118010.6,"c":118040,"v":78000,"usd":0.66085805}
{"ts":1753757940000,"o":118040,"h":118194.2,"l":118039,"c":118162.5,"v":358100,"usd":3.03047157}
{"ts":1753758000000,"o":118162.5,"h":118198.1,"l":118143.5,"c":118185.8,"v":41900,"usd":0.35454207}
{"ts":1753758060000,"o":118185.8,"h":118289.5,"l":118195.8,"c":118289.5,"v":273200,"usd":2.31021964}
{"ts":1753758120000,"o":118289.5,"h":118320,"l":118280,"c":118320,"v":209900,"usd":1.7743068}
{"ts":1753758180000,"o":118320,"h":118328.4,"l":118220,"c":118220,"v":343200,"usd":2.90095775}
{"ts":1753758240000,"o":118220,"h":118320.3,"l":118225.9,"c":118280,"v":212100,"usd":1.79303431}
{"ts":1753758300000,"o":118280,"h":118304,"l":118228,"c":118304,"v":133200,"usd":1.12639951}
{"ts":1753758360000,"o":118304,"h":118371.1,"l":118320,"c":118359.9,"v":107700,"usd":0.91000831}
{"ts":1753758420000,"o":118359.9,"h":118419.9,"l":118371,"c":118413.5,"v":144400,"usd":1.21960923}
{"ts":1753758480000,"o":118413.5,"h":118476,"l":118384.7,"c":118449.9,"v":664600,"usd":5.61116688}
{"ts":1753758540000,"o":118449.9,"h":118527.8,"l":118445.3,"c":118527.7,"v":653900,"usd":5.51838434}
{"ts":1753758600000,"o":118527.7,"h":118527.7,"l":118421.1,"c":118455.1,"v":122500,"usd":1.03396642}
{"ts":1753758660000,"o":118455.1,"h":118487.2,"l":118447.6,"c":118482.3,"v":150700,"usd":1.27216787}
{"ts":1753758720000,"o":118482.3,"h":118478.3,"l":118400.9,"c":118409.2,"v":179000,"usd":1.51115557}
{"ts":1753758780000,"o":118409.2,"h":118445.5,"l":118400,"c":118434.2,"v":174900,"usd":1.47682003}
{"ts":1753758840000,"o":118434.2,"h":118450,"l":118430.1,"c":118450,"v":139700,"usd":1.17958634}
{"ts":1753758900000,"o":118450,"h":118489.7,"l":118436.9,"c":118488,"v":300100,"usd":2.53326685}
{"ts":1753758960000,"o":118488,"h":118489.6,"l":118360,"c":118375.7,"v":594900,"usd":5.02370297}
{"ts":1753759020000,"o":118375.7,"h":118410,"l":118350,"c":118401.1,"v":192900,"usd":1.62965541}
{"ts":1753759080000,"o":118401.1,"h":118449.8,"l":118401.1,"c":118401.7,"v":52100,"usd":0.4398804}
{"ts":1753759140000,"o":118401.7,"h":118401.7,"l":118350,"c":118356.2,"v":199100,"usd":1.68178115}
{"ts":1753759200000,"o":118356.2,"h":118358.4,"l":118323.7,"c":118357.3,"v":86100,"usd":0.72756778}
{"ts":1753759260000,"o":118357.3,"h":118399.9,"l":118359.3,"c":118399.9,"v":77100,"usd":0.65140829}
{"ts":1753759320000,"o":118399.9,"h":118400,"l":118380,"c":118400,"v":65300,"usd":0.55154232}
{"ts":1753759380000,"o":118400,"h":118414.3,"l":118391.6,"c":118404,"v":67900,"usd":0.57344937}
{"ts":1753759440000,"o":118404,"h":118440,"l":118410.1,"c":118440,"v":18300,"usd":0.1545173}
{"ts":1753759500000,"o":118440,"h":118440,"l":118440,"c":118440,"v":0,"usd":0}
{"ts":1753759560000,"o":118440,"h":118450,"l":118440.1,"c":118450,"v":20700,"usd":0.17476787}
{"ts":1753759620000,"o":118450,"h":118450,"l":118450,"c":118450,"v":6200,"usd":0.05234288}
{"ts":1753759680000,"o":118450,"h":118459.9,"l":118362.3,"c":118374.7,"v":282700,"usd":2.38695847}
{"ts":1753759740000,"o":118374.7,"h":118419.4,"l":118389.9,"c":118419.4,"v":33300,"usd":0.28123791}
{"ts":1753759800000,"o":118419.4,"h":118430,"l":118407.6,"c":118427.1,"v":48100,"usd":0.40615535}
{"ts":1753759860000,"o":118427.1,"h":118420.1,"l":118410,"c":118420,"v":2900,"usd":0.02449024}
{"ts":1753759920000,"o":118420,"h":118460,"l":118450,"c":118460,"v":210300,"usd":1.77528958}
{"ts":1753759980000,"o":118460,"h":118494,"l":118400.1,"c":118415.4,"v":163900,"usd":1.38350015}
{"ts":1753760040000,"o":118415.4,"h":118413.6,"l":118352.8,"c":118384.6,"v":178000,"usd":1.50344114}
{"ts":1753760100000,"o":118384.6,"h":118428.8,"l":118400,"c":118400,"v":38200,"usd":0.32258028}
{"ts":1753760160000,"o":118400,"h":118414,"l":118330,"c":118346.9,"v":387100,"usd":3.27013859}
{"ts":1753760220000,"o":118346.9,"h":118385.2,"l":118332.1,"c":118332.1,"v":135600,"usd":1.14556158}
{"ts":1753760280000,"o":118332.1,"h":118380,"l":118330.9,"c":118380,"v":133700,"usd":1.12969359}
{"ts":1753760340000,"o":118380,"h":118449.9,"l":118380,"c":118411.3,"v":146800,"usd":1.23964873}
{"ts":1753760400000,"o":118411.3,"h":118483.5,"l":118422.6,"c":118483.5,"v":58600,"usd":0.49465638}
{"ts":1753760460000,"o":118483.5,"h":118528.8,"l":118478.6,"c":118514,"v":339700,"usd":2.86682659}
{"ts":1753760520000,"o":118514,"h":118528.8,"l":118528.6,"c":118528.8,"v":27800,"usd":0.23454304}
{"ts":1753760580000,"o":118528.8,"h":118579.9,"l":118528.8,"c":118558.8,"v":194700,"usd":1.64215582}
{"ts":1753760640000,"o":118558.8,"h":118579.9,"l":118558.8,"c":118579.9,"v":66000,"usd":0.55663848}
{"ts":1753760700000,"o":118579.9,"h":118580,"l":118560,"c":118579.9,"v":118300,"usd":0.99763948}
{"ts":1753760760000,"o":118579.9,"h":118579.9,"l":118529.2,"c":118567.9,"v":749300,"usd":6.32074868}
{"ts":1753760820000,"o":118567.9,"h":118704.8,"l":118567.9,"c":118697.3,"v":2613000,"usd":22.02562463}
{"ts":1753760880000,"o":118697.3,"h":118760,"l":118684.1,"c":118760,"v":445800,"usd":3.75500029}
{"ts":1753760940000,"o":118760,"h":118762.4,"l":118704.1,"c":118751.7,"v":226100,"usd":1.90425752}
{"ts":1753761000000,"o":118751.7,"h":118764.9,"l":118700,"c":118700.1,"v":75800,"usd":0.63846142}
{"ts":1753761060000,"o":118700.1,"h":118719.9,"l":118662.1,"c":118669.5,"v":65500,"usd":0.55185961}
{"ts":1753761120000,"o":118669.5,"h":118720,"l":118680.1,"c":118720,"v":12800,"usd":0.10782269}
{"ts":1753761180000,"o":118720,"h":118759.5,"l":118715.7,"c":118731.6,"v":139900,"usd":1.17816823}
{"ts":1753761240000,"o":118731.6,"h":118813.1,"l":118713.3,"c":118808.3,"v":686900,"usd":5.78261044}
{"ts":1753761300000,"o":118808.3,"h":118813.1,"l":118751.4,"c":118751.4,"v":209600,"usd":1.76438997}
{"ts":1753761360000,"o":118751.4,"h":118779.9,"l":118760.3,"c":118779.9,"v":41200,"usd":0.34689696}
{"ts":1753761420000,"o":118779.9,"h":118813.1,"l":118779.9,"c":118813.1,"v":8500,"usd":0.07155389}
{"ts":1753761480000,"o":118813.1,"h":118867.5,"l":118813,"c":118851.9,"v":860300,"usd":7.23869843}
{"ts":1753761540000,"o":118851.9,"h":118867.6,"l":118860,"c":118860,"v":23000,"usd":0.19349977}
{"ts":1753761600000,"o":118860,"h":118860,"l":118780.1,"c":118813,"v":280800,"usd":2.36320474}
{"ts":1753761660000,"o":118813,"h":118867.6,"l":118818.3,"c":118857.2,"v":522300,"usd":4.39483322}
{"ts":1753761720000,"o":118857.2,"h":118863.2,"l":118810.7,"c":118810.7,"v":585800,"usd":4.92982323}
{"ts":1753761780000,"o":118810.7,"h":118810.7,"l":118744.6,"c":118750,"v":869300,"usd":7.31928347}
{"ts":1753761840000,"o":118750,"h":118798.4,"l":118759.9,"c":118791.4,"v":99300,"usd":0.83612948}
{"ts":1753761900000,"o":118791.4,"h":118820.6,"l":118760,"c":118820.6,"v":141500,"usd":1.19133885}
{"ts":1753761960000,"o":118820.6,"h":118831.2,"l":118813,"c":118831.2,"v":19300,"usd":0.16242299}
{"ts":1753762020000,"o":118831.2,"h":118839.9,"l":118812.9,"c":118827.6,"v":539500,"usd":4.54035709}
{"ts":1753762080000,"o":118827.6,"h":118812.9,"l":118772.6,"c":118772.6,"v":243700,"usd":2.05125648}
{"ts":1753762140000,"o":118772.6,"h":118775.9,"l":118746,"c":118746,"v":73700,"usd":0.62059243}
{"ts":1753762200000,"o":118746,"h":118779.9,"l":118707.9,"c":118779.9,"v":188300,"usd":1.58593052}
{"ts":1753762260000,"o":118779.9,"h":118780.3,"l":118779.8,"c":118780.3,"v":89000,"usd":0.7492821}
{"ts":1753762320000,"o":118780.3,"h":118799.9,"l":118784.4,"c":118799.8,"v":3700,"usd":0.03114728}
{"ts":1753762380000,"o":118799.8,"h":118819.9,"l":118770,"c":118799.9,"v":191000,"usd":1.60768414}
{"ts":1753762440000,"o":118799.9,"h":118799.9,"l":118799.9,"c":118799.9,"v":700,"usd":0.00589225}
{"ts":1753762500000,"o":118799.9,"h":118839.9,"l":118793,"c":118839.9,"v":418500,"usd":3.52218159}
{"ts":1753762560000,"o":118839.9,"h":118839.9,"l":118708,"c":118708,"v":401000,"usd":3.37745246}
{"ts":1753762620000,"o":118708,"h":118708,"l":118622.1,"c":118636,"v":293200,"usd":2.47025854}
{"ts":1753762680000,"o":118636,"h":118667.9,"l":118620.1,"c":118663,"v":133300,"usd":1.12357067}
{"ts":1753762740000,"o":118663,"h":118708.8,"l":118680,"c":118699.9,"v":51700,"usd":0.43552417}
{"ts":1753762800000,"o":118699.9,"h":118700,"l":118672.7,"c":118700,"v":14300,"usd":0.12048808}
{"ts":1753762860000,"o":118700,"h":118728.9,"l":118708.7,"c":118710.1,"v":64900,"usd":0.5466552}
{"ts":1753762920000,"o":118710.1,"h":118729,"l":118710.2,"c":118728.3,"v":122900,"usd":1.03516496}
{"ts":1753762980000,"o":118728.3,"h":118737.5,"l":118690.1,"c":118710,"v":529800,"usd":4.4630145}
{"ts":1753763040000,"o":118710,"h":118714.8,"l":118690.5,"c":118714.8,"v":119100,"usd":1.00344873}
{"ts":1753763100000,"o":118714.8,"h":118719.9,"l":118690.9,"c":118719.7,"v":109900,"usd":0.92572282}
{"ts":1753763160000,"o":118719.7,"h":118719.7,"l":118695.6,"c":118715.6,"v":197200,"usd":1.66129096}
{"ts":1753763220000,"o":118715.6,"h":118723.5,"l":118719.8,"c":118719.8,"v":31700,"usd":0.2670068}
{"ts":1753763280000,"o":118719.8,"h":118731.4,"l":118711.7,"c":118711.7,"v":54500,"usd":0.45902802}
{"ts":1753763340000,"o":118711.7,"h":118711.6,"l":118664.5,"c":118664.5,"v":217000,"usd":1.82839523}
{"ts":1753763400000,"o":118664.5,"h":118728.5,"l":118664.5,"c":118728.5,"v":2100,"usd":0.01769046}
{"ts":1753763460000,"o":118728.5,"h":118731.2,"l":118713.6,"c":118714.1,"v":146300,"usd":1.23221958}
{"ts":1753763520000,"o":118714.1,"h":118714,"l":118640.7,"c":118640.7,"v":71300,"usd":0.60071383}
{"ts":1753763580000,"o":118640.7,"h":118660,"l":118575.6,"c":118656.2,"v":581700,"usd":4.90372339}
{"ts":1753763640000,"o":118656.2,"h":118700,"l":118660.2,"c":118700,"v":137200,"usd":1.15609951}
{"ts":1753763700000,"o":118700,"h":118720,"l":118660,"c":118660,"v":131400,"usd":1.10715257}
{"ts":1753763760000,"o":118660,"h":118673.1,"l":118652.2,"c":118657.5,"v":52900,"usd":0.44580489}
{"ts":1753763820000,"o":118657.5,"h":118680,"l":118622.4,"c":118622.4,"v":40000,"usd":0.33706294}
{"ts":1753763880000,"o":118622.4,"h":118670.6,"l":118660,"c":118660,"v":71200,"usd":0.60001807}
{"ts":1753763940000,"o":118660,"h":118675.2,"l":118647.4,"c":118670.4,"v":43900,"usd":0.36993614}
{"ts":1753764000000,"o":118670.4,"h":118719.1,"l":118670.5,"c":118719.1,"v":6000,"usd":0.05055023}
{"ts":1753764060000,"o":118719.1,"h":118749.9,"l":118696.2,"c":118696.2,"v":1339700,"usd":11.28357423}
{"ts":1753764120000,"o":118696.2,"h":118722.9,"l":118667.2,"c":118667.2,"v":87300,"usd":0.73538934}
{"ts":1753764180000,"o":118667.2,"h":118670.9,"l":118600.4,"c":118600.4,"v":104200,"usd":0.87820562}
{"ts":1753764240000,"o":118600.4,"h":118605,"l":118590,"c":118597.7,"v":102100,"usd":0.86090786}
{"ts":1753764300000,"o":118597.7,"h":118614.2,"l":118570,"c":118570.1,"v":74600,"usd":0.62912824}
{"ts":1753764360000,"o":118570.1,"h":118619.9,"l":118570.1,"c":118584.2,"v":30800,"usd":0.25969207}
{"ts":1753764420000,"o":118584.2,"h":118620,"l":118598.4,"c":118620,"v":34600,"usd":0.29169147}
{"ts":1753764480000,"o":118620,"h":118639.9,"l":118604.4,"c":118604.4,"v":97600,"usd":0.82271643}
{"ts":1753764540000,"o":118604.4,"h":118595.1,"l":118589.3,"c":118589.3,"v":19700,"usd":0.16611323}
{"ts":1753764600000,"o":118589.3,"h":118580,"l":118551.9,"c":118554.2,"v":42700,"usd":0.36010125}
{"ts":1753764660000,"o":118554.2,"h":118554.1,"l":118477.1,"c":118477.1,"v":313400,"usd":2.64414822}
{"ts":1753764720000,"o":118477.1,"h":118511.9,"l":118479.1,"c":118511.8,"v":7800,"usd":0.065824}
{"ts":1753764780000,"o":118511.8,"h":118512,"l":118490,"c":118490,"v":32400,"usd":0.27339241}
{"ts":1753764840000,"o":118490,"h":118580,"l":118512,"c":118580,"v":29200,"usd":0.24629488}
{"ts":1753764900000,"o":118580,"h":118579.9,"l":118576.3,"c":118576.3,"v":68300,"usd":0.57599093}
{"ts":1753764960000,"o":118576.3,"h":118594.4,"l":118540,"c":118540,"v":51200,"usd":0.43173045}
{"ts":1753765020000,"o":118540,"h":118522.1,"l":118522.1,"c":118522.1,"v":600,"usd":0.00506232}
{"ts":1753765080000,"o":118522.1,"h":118614.3,"l":118501,"c":118614.3,"v":656700,"usd":5.54029349}
{"ts":1753765140000,"o":118614.3,"h":118619.2,"l":118606.6,"c":118606.6,"v":53000,"usd":0.44680669}
{"ts":1753765200000,"o":118606.6,"h":118606.4,"l":118570.1,"c":118599.9,"v":61000,"usd":0.5143978}
{"ts":1753765260000,"o":118599.9,"h":118608.7,"l":118600,"c":118600.1,"v":2600,"usd":0.0219214}
{"ts":1753765320000,"o":118600.1,"h":118645,"l":118616.3,"c":118644.9,"v":38200,"usd":0.32197233}
{"ts":1753765380000,"o":118644.9,"h":118679.9,"l":118639.9,"c":118639.9,"v":88800,"usd":0.74833869}
{"ts":1753765440000,"o":118639.9,"h":118663.5,"l":118630,"c":118630,"v":41200,"usd":0.34722466}
{"ts":1753765500000,"o":118630,"h":118690.9,"l":118628,"c":118690.9,"v":82500,"usd":0.69518401}
{"ts":1753765560000,"o":118690.9,"h":118715.2,"l":118699.9,"c":118715.2,"v":15000,"usd":0.12636878}
{"ts":1753765620000,"o":118715.2,"h":118755.9,"l":118713.6,"c":118740.2,"v":14800,"usd":0.12463271}
{"ts":1753765680000,"o":118740.2,"h":118780,"l":118740.3,"c":118780,"v":1500,"usd":0.01262974}
{"ts":1753765740000,"o":118780,"h":118824.9,"l":118789.9,"c":118824.9,"v":236000,"usd":1.98632734}
{"ts":1753765800000,"o":118824.9,"h":118824.9,"l":118818.4,"c":118824.9,"v":38900,"usd":0.32737099}
{"ts":1753765860000,"o":118824.9,"h":118818.3,"l":118800.1,"c":118808.4,"v":107400,"usd":0.9039049}
{"ts":1753765920000,"o":118808.4,"h":118808.4,"l":118800,"c":118800,"v":138900,"usd":1.16911461}
{"ts":1753765980000,"o":118800,"h":118790,"l":118780.1,"c":118780.1,"v":17000,"usd":0.14310968}
{"ts":1753766040000,"o":118780.1,"h":118782.1,"l":118780.1,"c":118782.1,"v":7600,"usd":0.06398359}
{"ts":1753766100000,"o":118782.1,"h":118787.9,"l":118719.4,"c":118719.4,"v":305500,"usd":2.57265201}
{"ts":1753766160000,"o":118719.4,"h":118719.4,"l":118620.1,"c":118620.1,"v":74900,"usd":0.63109869}
{"ts":1753766220000,"o":118620.1,"h":118650,"l":118607.2,"c":118650,"v":258300,"usd":2.1776528}
{"ts":1753766280000,"o":118650,"h":118660,"l":118632,"c":118660,"v":91300,"usd":0.76944912}
{"ts":1753766340000,"o":118660,"h":118686.1,"l":118650.1,"c":118650.1,"v":31600,"usd":0.2662894}
{"ts":1753766400000,"o":118650.1,"h":118696,"l":118664.6,"c":118666.1,"v":33600,"usd":0.28311466}
{"ts":1753766460000,"o":118666.1,"h":118719.3,"l":118669,"c":118710.4,"v":19500,"usd":0.16428128}
{"ts":1753766520000,"o":118710.4,"h":118719.9,"l":118719.9,"c":118719.9,"v":100,"usd":0.00084232}
{"ts":1753766580000,"o":118719.9,"h":118720,"l":118690.1,"c":118694.4,"v":131500,"usd":1.1076897}
{"ts":1753766640000,"o":118694.4,"h":118734.9,"l":118700,"c":118700,"v":19000,"usd":0.16002726}
{"ts":1753766700000,"o":118700,"h":118694.1,"l":118680,"c":118680,"v":16700,"usd":0.14069776}
{"ts":1753766760000,"o":118680,"h":118680,"l":118670.1,"c":118680,"v":97300,"usd":0.81991756}
{"ts":1753766820000,"o":118680,"h":118712.6,"l":118680.1,"c":118712.6,"v":52300,"usd":0.44064082}
{"ts":1753766880000,"o":118712.6,"h":118717.2,"l":118687.9,"c":118687.9,"v":25100,"usd":0.21144939}
{"ts":1753766940000,"o":118687.9,"h":118705.1,"l":118680.3,"c":118705.1,"v":8100,"usd":0.06824195}
{"ts":1753767000000,"o":118705.1,"h":118719.9,"l":118719.9,"c":118719.9,"v":99600,"usd":0.83895072}
{"ts":1753767060000,"o":118719.9,"h":118719.9,"l":118681.1,"c":118681.1,"v":4000,"usd":0.03369414}
{"ts":1753767120000,"o":118681.1,"h":118692,"l":118665.6,"c":118690.7,"v":97600,"usd":0.82235562}
{"ts":1753767180000,"o":118690.7,"h":118690.7,"l":118689,"c":118689,"v":3100,"usd":0.02611844}
{"ts":1753767240000,"o":118689,"h":118772.3,"l":118689.1,"c":118762.3,"v":28600,"usd":0.24085651}
{"ts":1753767300000,"o":118762.3,"h":118779.9,"l":118761.5,"c":118767.4,"v":26700,"usd":0.22478663}
{"ts":1753767360000,"o":118767.4,"h":118795.4,"l":118777.6,"c":118790.8,"v":100900,"usd":0.84944123}
{"ts":1753767420000,"o":118790.8,"h":118810.2,"l":118790.8,"c":118810.2,"v":106900,"usd":0.89981872}
{"ts":1753767480000,"o":118810.2,"h":118810.2,"l":118789,"c":118789,"v":2700,"usd":0.0227259}
{"ts":1753767540000,"o":118789,"h":118799.9,"l":118789,"c":118799.9,"v":9200,"usd":0.0774474}
{"ts":1753767600000,"o":118799.9,"h":118809.9,"l":118799.9,"c":118809.9,"v":4300,"usd":0.0361942}
{"ts":1753767660000,"o":118809.9,"h":118810,"l":118780,"c":118780,"v":119700,"usd":1.00750885}
{"ts":1753767720000,"o":118780,"h":118789.9,"l":118770,"c":118789.9,"v":66600,"usd":0.56074522}
{"ts":1753767780000,"o":118789.9,"h":118790,"l":118789.9,"c":118789.9,"v":1700,"usd":0.01431094}
{"ts":1753767840000,"o":118789.9,"h":118790,"l":118768.9,"c":118768.9,"v":60900,"usd":0.51268248}
{"ts":1753767900000,"o":118768.9,"h":118809.9,"l":118792.1,"c":118809.9,"v":44900,"usd":0.37797057}
{"ts":1753767960000,"o":118809.9,"h":118835,"l":118810,"c":118829.7,"v":198300,"usd":1.66901598}
{"ts":1753768020000,"o":118829.7,"h":118861.6,"l":118839.4,"c":118861.5,"v":204200,"usd":1.71821526}
{"ts":1753768080000,"o":118861.5,"h":118879.6,"l":118861.5,"c":118879,"v":128700,"usd":1.08272692}
{"ts":1753768140000,"o":118879,"h":118879.1,"l":118861.3,"c":118861.3,"v":90300,"usd":0.75959703}
{"ts":1753768200000,"o":118861.3,"h":118861.3,"l":118832.9,"c":118833,"v":33500,"usd":0.2818449}
{"ts":1753768260000,"o":118833,"h":118848.1,"l":118848,"c":118848,"v":9200,"usd":0.07740972}
{"ts":1753768320000,"o":118848,"h":118848,"l":118837.3,"c":118837.3,"v":32900,"usd":0.27683707}
{"ts":1753768380000,"o":118837.3,"h":118862.8,"l":118837.3,"c":118862.8,"v":143400,"usd":1.20668626}
{"ts":1753768440000,"o":118862.8,"h":118897.2,"l":118862.8,"c":118879.9,"v":220200,"usd":1.85225559}
{"ts":1753768500000,"o":118879.9,"h":118939,"l":118879.9,"c":118926.6,"v":439600,"usd":3.69696659}
{"ts":1753768560000,"o":118926.6,"h":118933.3,"l":118900,"c":118900,"v":67600,"usd":0.56839659}
{"ts":1753768620000,"o":118900,"h":118902.1,"l":118900.1,"c":118902,"v":50100,"usd":0.42136072}
{"ts":1753768680000,"o":118902,"h":118902.1,"l":118902,"c":118902,"v":21300,"usd":0.17913939}
{"ts":1753768740000,"o":118902,"h":118890,"l":118811.7,"c":118811.9,"v":710300,"usd":5.97577002}
{"ts":1753768800000,"o":118811.9,"h":118860,"l":118809.9,"c":118860,"v":176000,"usd":1.48103891}
{"ts":1753768860000,"o":118860,"h":118869.9,"l":118810,"c":118810,"v":80600,"usd":0.67815031}
{"ts":1753768920000,"o":118810,"h":118833.8,"l":118800,"c":118818.3,"v":277400,"usd":2.33480317}
{"ts":1753768980000,"o":118818.3,"h":118856,"l":118818.4,"c":118855,"v":236200,"usd":1.98759435}
{"ts":1753769040000,"o":118855,"h":118859.9,"l":118832.5,"c":118833.5,"v":28900,"usd":0.24315105}
{"ts":1753769100000,"o":118833.5,"h":118869.8,"l":118833.5,"c":118860,"v":14000,"usd":0.11778173}
{"ts":1753769160000,"o":118860,"h":118892,"l":118861,"c":118892,"v":9200,"usd":0.07738775}
{"ts":1753769220000,"o":118892,"h":118933.2,"l":118894.1,"c":118933.2,"v":17800,"usd":0.14968956}
{"ts":1753769280000,"o":118933.2,"h":118933.2,"l":118916.5,"c":118916.5,"v":35600,"usd":0.29934643}
{"ts":1753769340000,"o":118916.5,"h":118900,"l":118870,"c":118870,"v":16800,"usd":0.14130684}
{"ts":1753769400000,"o":118870,"h":118860.1,"l":118840,"c":118840,"v":13400,"usd":0.11274746}
{"ts":1753769460000,"o":118840,"h":118868,"l":118810.1,"c":118868,"v":109000,"usd":0.91735255}
{"ts":1753769520000,"o":118868,"h":118880,"l":118869.9,"c":118880,"v":13800,"usd":0.11609351}
{"ts":1753769580000,"o":118880,"h":118933.2,"l":118897.5,"c":118933.2,"v":151000,"usd":1.26988266}
{"ts":1753769640000,"o":118933.2,"h":118934.8,"l":118910.4,"c":118912.5,"v":93800,"usd":0.78876728}
{"ts":1753769700000,"o":118912.5,"h":118940.9,"l":118936.9,"c":118940.8,"v":17700,"usd":0.14881567}
{"ts":1753769760000,"o":118940.8,"h":118965.5,"l":118940.9,"c":118949.9,"v":263700,"usd":2.2168196}
{"ts":1753769820000,"o":118949.9,"h":118965.5,"l":118949.9,"c":118965.5,"v":36400,"usd":0.30600627}
{"ts":1753769880000,"o":118965.5,"h":118990,"l":118965.5,"c":118990,"v":396400,"usd":3.33179362}
{"ts":1753769940000,"o":118990,"h":119019.9,"l":118990.9,"c":119019.9,"v":394800,"usd":3.31761028}
{"ts":1753770000000,"o":119019.9,"h":119073.9,"l":119019.9,"c":119073.9,"v":487300,"usd":4.09328187}
{"ts":1753770060000,"o":119073.9,"h":119134.9,"l":119058.2,"c":119100,"v":542000,"usd":4.55064748}
{"ts":1753770120000,"o":119100,"h":119134.7,"l":119109.9,"c":119110,"v":161600,"usd":1.35662741}
{"ts":1753770180000,"o":119110,"h":119114.3,"l":119109.9,"c":119111.9,"v":40700,"usd":0.34169339}
{"ts":1753770240000,"o":119111.9,"h":119134.9,"l":119122.4,"c":119134.9,"v":50900,"usd":0.42724902}
{"ts":1753770300000,"o":119134.9,"h":119147.8,"l":119135,"c":119147.8,"v":76400,"usd":0.64122936}
{"ts":1753770360000,"o":119147.8,"h":119147.8,"l":119091,"c":119095.2,"v":386600,"usd":3.24555868}
{"ts":1753770420000,"o":119095.2,"h":119097.7,"l":119014.6,"c":119014.6,"v":67700,"usd":0.56870827}
{"ts":1753770480000,"o":119014.6,"h":119039.9,"l":119014.6,"c":119039.9,"v":163400,"usd":1.3728484}
{"ts":1753770540000,"o":119039.9,"h":119038,"l":118950.4,"c":118969.7,"v":164500,"usd":1.38244349}
{"ts":1753770600000,"o":118969.7,"h":119008,"l":118960,"c":118996.1,"v":104400,"usd":0.87755721}
{"ts":1753770660000,"o":118996.1,"h":119020,"l":118980,"c":119020,"v":144400,"usd":1.21361241}
{"ts":1753770720000,"o":119020,"h":119049.9,"l":119026.1,"c":119029,"v":120100,"usd":1.00892929}
{"ts":1753770780000,"o":119029,"h":119079.9,"l":119049.9,"c":119079.9,"v":19100,"usd":0.16041167}
{"ts":1753770840000,"o":119079.9,"h":119079.9,"l":119079.9,"c":119079.9,"v":1000,"usd":0.0083977}
{"ts":1753770900000,"o":119079.9,"h":119079.9,"l":119045.7,"c":119045.7,"v":237900,"usd":1.99798474}
{"ts":1753770960000,"o":119045.7,"h":119030.6,"l":119030.6,"c":119030.6,"v":1000,"usd":0.0084012}
{"ts":1753771020000,"o":119030.6,"h":119045.6,"l":119039.9,"c":119045.6,"v":63000,"usd":0.5292313}
{"ts":1753771080000,"o":119045.6,"h":119075,"l":119050,"c":119075,"v":238000,"usd":1.99874807}
{"ts":1753771140000,"o":119075,"h":119079.9,"l":119079.9,"c":119079.9,"v":128000,"usd":1.0749056}
{"ts":1753771200000,"o":119079.9,"h":119079.9,"l":119068.1,"c":119068.1,"v":96300,"usd":0.80872535}
{"ts":1753771260000,"o":119068.1,"h":119062,"l":118987.6,"c":118987.6,"v":308900,"usd":2.59551948}
{"ts":1753771320000,"o":118987.6,"h":118993.4,"l":118929.1,"c":118945.5,"v":429300,"usd":3.60861811}
{"ts":1753771380000,"o":118945.5,"h":118993.3,"l":118946,"c":118961.8,"v":164700,"usd":1.38444315}
{"ts":1753771440000,"o":118961.8,"h":119035.8,"l":119000,"c":119035.8,"v":91500,"usd":0.76881928}
{"ts":1753771500000,"o":119035.8,"h":119078.5,"l":119000.1,"c":119068.3,"v":540400,"usd":4.54016573}
{"ts":1753771560000,"o":119068.3,"h":119071.9,"l":119057.6,"c":119057.6,"v":304000,"usd":2.5530857}
{"ts":1753771620000,"o":119057.6,"h":119057.6,"l":119012.3,"c":119019,"v":305500,"usd":2.56650374}
{"ts":1753771680000,"o":119019,"h":119027.5,"l":118984.1,"c":118984.1,"v":312300,"usd":2.62428755}
{"ts":1753771740000,"o":118984.1,"h":118999.9,"l":118980.1,"c":118982.4,"v":243200,"usd":2.04395239}
{"ts":1753771800000,"o":118982.4,"h":118999.9,"l":118967.7,"c":118967.7,"v":202700,"usd":1.70358508}
{"ts":1753771860000,"o":118967.7,"h":118999.9,"l":118961.1,"c":118999.9,"v":26000,"usd":0.21853335}
{"ts":1753771920000,"o":118999.9,"h":118996,"l":118996,"c":118996,"v":2600,"usd":0.02184936}
{"ts":1753771980000,"o":118996,"h":119039.9,"l":118990,"c":119025.9,"v":103500,"usd":0.86948368}
{"ts":1753772040000,"o":119025.9,"h":119032.1,"l":119019.9,"c":119032.1,"v":16300,"usd":0.13694306}
{"ts":1753772100000,"o":119032.1,"h":119039.9,"l":118981,"c":119019,"v":429000,"usd":3.60431697}
{"ts":1753772160000,"o":119019,"h":118980.3,"l":118961.4,"c":118961.4,"v":28400,"usd":0.23870505}
{"ts":1753772220000,"o":118961.4,"h":118969.9,"l":118896,"c":118918.1,"v":322000,"usd":2.70790923}
{"ts":1753772280000,"o":118918.1,"h":118918,"l":118881.9,"c":118884.9,"v":35500,"usd":0.29856703}
{"ts":1753772340000,"o":118884.9,"h":118902.6,"l":118848.5,"c":118858.7,"v":57700,"usd":0.48542143}
{"ts":1753772400000,"o":118858.7,"h":118859.9,"l":118811.9,"c":118813.9,"v":100000,"usd":0.84139775}
{"ts":1753772460000,"o":118813.9,"h":118899.4,"l":118814.2,"c":118899.4,"v":116800,"usd":0.98249922}
{"ts":1753772520000,"o":118899.4,"h":118907.5,"l":118876,"c":118905.9,"v":13900,"usd":0.11690287}
{"ts":1753772580000,"o":118905.9,"h":118955.2,"l":118900.8,"c":118955.2,"v":65000,"usd":0.54657279}
{"ts":1753772640000,"o":118955.2,"h":118962,"l":118941,"c":118962,"v":137300,"usd":1.15419186}
{"ts":1753772700000,"o":118962,"h":118999.9,"l":118971.5,"c":118999.9,"v":58700,"usd":0.49328846}
{"ts":1753772760000,"o":118999.9,"h":118999.9,"l":118959.5,"c":118979.6,"v":75300,"usd":0.63278728}
{"ts":1753772820000,"o":118979.6,"h":118999.9,"l":118969.2,"c":118988.7,"v":95400,"usd":0.80176283}
{"ts":1753772880000,"o":118988.7,"h":118988.7,"l":118950.1,"c":118977.1,"v":85400,"usd":0.71776665}
{"ts":1753772940000,"o":118977.1,"h":118978.3,"l":118965,"c":118978.2,"v":26900,"usd":0.22609501}
{"ts":1753773000000,"o":118978.2,"h":118980.9,"l":118967,"c":118979,"v":11800,"usd":0.09917746}
{"ts":1753773060000,"o":118979,"h":118967.8,"l":118936.8,"c":118936.8,"v":101000,"usd":0.84910734}
{"ts":1753773120000,"o":118936.8,"h":118936.8,"l":118928.1,"c":118928.1,"v":74000,"usd":0.62219236}
{"ts":1753773180000,"o":118928.1,"h":118928,"l":118896.3,"c":118896.3,"v":10900,"usd":0.09165306}
{"ts":1753773240000,"o":118896.3,"h":118896.4,"l":118896.4,"c":118896.4,"v":1000,"usd":0.0084107}
{"ts":1753773300000,"o":118896.4,"h":118896.3,"l":118880.1,"c":118890.1,"v":100000,"usd":0.84115617}
{"ts":1753773360000,"o":118890.1,"h":118910.4,"l":118910.4,"c":118910.4,"v":2700,"usd":0.02270619}
{"ts":1753773420000,"o":118910.4,"h":118910.5,"l":118870.5,"c":118896.9,"v":38000,"usd":0.31962999}
{"ts":1753773480000,"o":118896.9,"h":118939.9,"l":118896.9,"c":118931.6,"v":336800,"usd":2.83255707}
{"ts":1753773540000,"o":118931.6,"h":118940,"l":118925.2,"c":118940,"v":39600,"usd":0.33294106}
{"ts":1753773600000,"o":118940,"h":118959.9,"l":118939.9,"c":118946,"v":10500,"usd":0.08826798}
{"ts":1753773660000,"o":118946,"h":118931.7,"l":118911.5,"c":118911.5,"v":12000,"usd":0.10091301}
{"ts":1753773720000,"o":118911.5,"h":118928.9,"l":118880,"c":118880,"v":34600,"usd":0.2910118}
{"ts":1753773780000,"o":118880,"h":118870.1,"l":118860,"c":118860,"v":25100,"usd":0.21115976}
{"ts":1753773840000,"o":118860,"h":118900,"l":118845,"c":118900,"v":108700,"usd":0.91448193}
{"ts":1753773900000,"o":118900,"h":118909.3,"l":118905.5,"c":118905.5,"v":2600,"usd":0.02186598}
{"ts":1753773960000,"o":118905.5,"h":118880.1,"l":118850.7,"c":118850.7,"v":16000,"usd":0.134615}
{"ts":1753774020000,"o":118850.7,"h":118879,"l":118879,"c":118879,"v":26900,"usd":0.22628011}
{"ts":1753774080000,"o":118879,"h":118899.7,"l":118878.4,"c":118899.7,"v":147200,"usd":1.23813438}
{"ts":1753774140000,"o":118899.7,"h":118899.9,"l":118899.9,"c":118899.9,"v":300,"usd":0.00252312}
{"ts":1753774200000,"o":118899.9,"h":118899.9,"l":118885.7,"c":118885.7,"v":10600,"usd":0.08915054}
{"ts":1753774260000,"o":118885.7,"h":118939,"l":118885.8,"c":118938.3,"v":17900,"usd":0.15054104}
{"ts":1753774320000,"o":118938.3,"h":118924.8,"l":118890,"c":118890,"v":9500,"usd":0.07989402}
{"ts":1753774380000,"o":118890,"h":118940,"l":118875.9,"c":118940,"v":101400,"usd":0.85275085}
{"ts":1753774440000,"o":118940,"h":118942.7,"l":118900,"c":118900,"v":10700,"usd":0.08996694}
{"ts":1753774500000,"o":118900,"h":118940,"l":118919.9,"c":118931.6,"v":16000,"usd":0.13453089}
{"ts":1753774560000,"o":118931.6,"h":118924.7,"l":118880.3,"c":118880.4,"v":73700,"usd":0.6197282}
{"ts":1753774620000,"o":118880.4,"h":118880.3,"l":118850,"c":118850,"v":158000,"usd":1.32934512}
{"ts":1753774680000,"o":118850,"h":118874.2,"l":118840.1,"c":118874.2,"v":90400,"usd":0.76058319}
{"ts":1753774740000,"o":118874.2,"h":118886.8,"l":118872.4,"c":118872.4,"v":5500,"usd":0.04626321}
{"ts":1753774800000,"o":118872.4,"h":118872.3,"l":118830.1,"c":118872.2,"v":114200,"usd":0.96076981}
{"ts":1753774860000,"o":118872.2,"h":118904.3,"l":118865.2,"c":118866.4,"v":95200,"usd":0.80074434}
{"ts":1753774920000,"o":118866.4,"h":118922.7,"l":118922.6,"c":118922.7,"v":1700,"usd":0.01429496}
{"ts":1753774980000,"o":118922.7,"h":118922.6,"l":118890.1,"c":118903.3,"v":423300,"usd":3.56013174}
{"ts":1753775040000,"o":118903.3,"h":119007.4,"l":118920,"c":119007.4,"v":23400,"usd":0.19667571}
{"ts":1753775100000,"o":119007.4,"h":119054.1,"l":119018.8,"c":119054.1,"v":140800,"usd":1.18276619}
{"ts":1753775160000,"o":119054.1,"h":119240.2,"l":119055.4,"c":119234.6,"v":1841600,"usd":15.45614136}
{"ts":1753775220000,"o":119234.6,"h":119359.9,"l":119222.8,"c":119355.5,"v":1058900,"usd":8.87627047}
{"ts":1753775280000,"o":119355.5,"h":119366.1,"l":119298.8,"c":119351.9,"v":685900,"usd":5.74690585}
{"ts":1753775340000,"o":119351.9,"h":119320.1,"l":119222.1,"c":119241.1,"v":100400,"usd":0.8418181}
{"ts":1753775400000,"o":119241.1,"h":119230.1,"l":119094,"c":119180,"v":1426100,"usd":11.9680952}
{"ts":1753775460000,"o":119180,"h":119219.9,"l":119146.5,"c":119154.1,"v":656100,"usd":5.50505299}
{"ts":1753775520000,"o":119154.1,"h":119180,"l":119143.6,"c":119167,"v":117000,"usd":0.98178627}
{"ts":1753775580000,"o":119167,"h":119158.7,"l":119078.1,"c":119085.3,"v":359300,"usd":3.0168903}
{"ts":1753775640000,"o":119085.3,"h":119120,"l":119080,"c":119086.9,"v":163500,"usd":1.37272746}
{"ts":1753775700000,"o":119086.9,"h":119108.2,"l":119070.1,"c":119072.9,"v":150700,"usd":1.26559377}
{"ts":1753775760000,"o":119072.9,"h":119074,"l":118970.5,"c":118970.5,"v":906200,"usd":7.61353317}
{"ts":1753775820000,"o":118970.5,"h":118975.8,"l":118917.3,"c":118940,"v":231600,"usd":1.94701409}
{"ts":1753775880000,"o":118940,"h":118946.2,"l":118901.6,"c":118922.5,"v":176600,"usd":1.48515153}
{"ts":1753775940000,"o":118922.5,"h":118940,"l":118872.4,"c":118940,"v":59500,"usd":0.500417}
{"ts":1753776000000,"o":118940,"h":118972.3,"l":118951.3,"c":118972.3,"v":19100,"usd":0.16054976}
{"ts":1753776060000,"o":118972.3,"h":118972.3,"l":118889.8,"c":118930,"v":1175100,"usd":9.87987466}
{"ts":1753776120000,"o":118930,"h":118980,"l":118914.2,"c":118977.3,"v":109700,"usd":0.92223366}
{"ts":1753776180000,"o":118977.3,"h":119010,"l":118960,"c":119010,"v":225000,"usd":1.89100072}
{"ts":1753776240000,"o":119010,"h":119043.3,"l":118997.4,"c":119010,"v":264000,"usd":2.21798727}
{"ts":1753776300000,"o":119010,"h":119052.3,"l":119000.1,"c":119052.3,"v":27000,"usd":0.22688981}
{"ts":1753776360000,"o":119052.3,"h":119084.3,"l":119025.2,"c":119084.3,"v":263600,"usd":2.21415328}
{"ts":1753776420000,"o":119084.3,"h":119091.5,"l":119058.6,"c":119089.4,"v":71000,"usd":0.59620628}
{"ts":1753776480000,"o":119089.4,"h":119099.7,"l":119060,"c":119060,"v":17200,"usd":0.14441812}
{"ts":1753776540000,"o":119060,"h":119060,"l":119025.2,"c":119058.1,"v":89100,"usd":0.74854002}
{"ts":1753776600000,"o":119058.1,"h":119074.5,"l":119040.2,"c":119046.1,"v":202500,"usd":1.70084493}
{"ts":1753776660000,"o":119046.1,"h":119069.6,"l":119025.2,"c":119025.2,"v":57000,"usd":0.47875569}
{"ts":1753776720000,"o":119025.2,"h":119047.2,"l":119040.4,"c":119040.4,"v":29100,"usd":0.24444815}
{"ts":1753776780000,"o":119040.4,"h":119079.9,"l":119046.8,"c":119046.8,"v":25200,"usd":0.21166257}
{"ts":1753776840000,"o":119046.8,"h":119069.9,"l":119031.1,"c":119067.7,"v":188400,"usd":1.58240263}
{"ts":1753776900000,"o":119067.7,"h":119080,"l":119063.8,"c":119063.8,"v":28700,"usd":0.24101555}
{"ts":1753776960000,"o":119063.8,"h":119079.7,"l":119063.8,"c":119079.7,"v":7000,"usd":0.05878702}
{"ts":1753777020000,"o":119079.7,"h":119079.8,"l":119030,"c":119031.2,"v":25500,"usd":0.2141648}
{"ts":1753777080000,"o":119031.2,"h":119079.5,"l":119060,"c":119079.5,"v":15100,"usd":0.12681346}
{"ts":1753777140000,"o":119079.5,"h":119073.4,"l":119054.1,"c":119054.1,"v":15500,"usd":0.13017606}
{"ts":1753777200000,"o":119054.1,"h":119111,"l":119054.2,"c":119111,"v":294500,"usd":2.47310473}
{"ts":1753777260000,"o":119111,"h":119125.6,"l":119104.3,"c":119107.3,"v":104300,"usd":0.87560822}
{"ts":1753777320000,"o":119107.3,"h":119129.9,"l":119106.2,"c":119106.2,"v":173200,"usd":1.45412457}
{"ts":1753777380000,"o":119106.2,"h":119118,"l":119094.6,"c":119094.6,"v":67400,"usd":0.56589211}
{"ts":1753777440000,"o":119094.6,"h":119094.6,"l":119080.1,"c":119080.1,"v":59500,"usd":0.4996572}
{"ts":1753777500000,"o":119080.1,"h":119094.7,"l":119060.8,"c":119086.7,"v":220000,"usd":1.8475331}
{"ts":1753777560000,"o":119086.7,"h":119080.1,"l":118960,"c":118960,"v":444400,"usd":3.73337133}
{"ts":1753777620000,"o":118960,"h":118966,"l":118963,"c":118963,"v":900,"usd":0.00756536}
{"ts":1753777680000,"o":118963,"h":118963,"l":118950,"c":118950.1,"v":58900,"usd":0.49513221}
{"ts":1753777740000,"o":118950.1,"h":118979.9,"l":118911.9,"c":118911.9,"v":16200,"usd":0.13617104}
{"ts":1753777800000,"o":118911.9,"h":118911.9,"l":118822,"c":118865.8,"v":382200,"usd":3.21567746}
{"ts":1753777860000,"o":118865.8,"h":118884.5,"l":118857.8,"c":118880,"v":247300,"usd":2.08046799}
{"ts":1753777920000,"o":118880,"h":118916,"l":118879.5,"c":118879.5,"v":49200,"usd":0.41384656}
{"ts":1753777980000,"o":118879.5,"h":118973.8,"l":118870.1,"c":118973.8,"v":23400,"usd":0.1968152}
{"ts":1753778040000,"o":118973.8,"h":118971.6,"l":118950.1,"c":118971.6,"v":74800,"usd":0.62878733}
{"ts":1753778100000,"o":118971.6,"h":118985.4,"l":118971.6,"c":118985.4,"v":295000,"usd":2.47952681}
{"ts":1753778160000,"o":118985.4,"h":118996.3,"l":118971.5,"c":118971.5,"v":5100,"usd":0.0428589}
{"ts":1753778220000,"o":118971.5,"h":119032.7,"l":118970,"c":118970,"v":104100,"usd":0.87482207}
{"ts":1753778280000,"o":118970,"h":118969.4,"l":118946.3,"c":118961.3,"v":99000,"usd":0.83219561}
{"ts":1753778340000,"o":118961.3,"h":118965.5,"l":118940,"c":118965.5,"v":2700,"usd":0.02269844}
{"ts":1753778400000,"o":118965.5,"h":118970,"l":118959.5,"c":118970,"v":16700,"usd":0.14037997}
{"ts":1753778460000,"o":118970,"h":119065.2,"l":118980,"c":119065.2,"v":140300,"usd":1.17841745}
{"ts":1753778520000,"o":119065.2,"h":119065.9,"l":119050.1,"c":119050.1,"v":235700,"usd":1.97959978}
{"ts":1753778580000,"o":119050.1,"h":119065.7,"l":119037.5,"c":119058.7,"v":180400,"usd":1.51534606}
{"ts":1753778640000,"o":119058.7,"h":119050.1,"l":119050.1,"c":119050.1,"v":1000,"usd":0.0083998}
{"ts":1753778700000,"o":119050.1,"h":119064.5,"l":119061.9,"c":119061.9,"v":3100,"usd":0.02603658}
{"ts":1753778760000,"o":119061.9,"h":119065.9,"l":119059.5,"c":119059.5,"v":84700,"usd":0.71141104}
{"ts":1753778820000,"o":119059.5,"h":119065.9,"l":119050.1,"c":119053,"v":12700,"usd":0.10667604}
{"ts":1753778880000,"o":119053,"h":119097,"l":119050.3,"c":119093.7,"v":44900,"usd":0.37708366}
{"ts":1753778940000,"o":119093.7,"h":119109.1,"l":119080.1,"c":119081.4,"v":66200,"usd":0.55586002}
{"ts":1753779000000,"o":119081.4,"h":119087.5,"l":119050,"c":119050,"v":614300,"usd":5.15982566}
{"ts":1753779060000,"o":119050,"h":119040,"l":118972,"c":118979.6,"v":444000,"usd":3.73116931}
{"ts":1753779120000,"o":118979.6,"h":118977.8,"l":118930,"c":118930,"v":169700,"usd":1.42644014}
{"ts":1753779180000,"o":118930,"h":118929.4,"l":118900.1,"c":118904.6,"v":94600,"usd":0.7955764}
{"ts":1753779240000,"o":118904.6,"h":118959.9,"l":118931,"c":118931.6,"v":29200,"usd":0.24550201}
{"ts":1753779300000,"o":118931.6,"h":118927.8,"l":118890,"c":118890,"v":299100,"usd":2.51553988}
{"ts":1753779360000,"o":118890,"h":118939.9,"l":118881.6,"c":118917.9,"v":154800,"usd":1.30175247}
{"ts":1753779420000,"o":118917.9,"h":118959.6,"l":118923.6,"c":118959.6,"v":13000,"usd":0.10929712}
{"ts":1753779480000,"o":118959.6,"h":118959.6,"l":118930.2,"c":118952.7,"v":32200,"usd":0.27068926}
{"ts":1753779540000,"o":118952.7,"h":118953.3,"l":118939.7,"c":118953.3,"v":20300,"usd":0.17065988}
{"ts":1753779600000,"o":118953.3,"h":119018.9,"l":118949.1,"c":119018.9,"v":381800,"usd":3.20932452}
{"ts":1753779660000,"o":119018.9,"h":119040,"l":119019,"c":119019.9,"v":386000,"usd":3.24291337}
{"ts":1753779720000,"o":119019.9,"h":119010,"l":118981.4,"c":119005,"v":20500,"usd":0.17228069}
{"ts":1753779780000,"o":119005,"h":119039.9,"l":119005.4,"c":119028,"v":90700,"usd":0.76194837}
{"ts":1753779840000,"o":119028,"h":119038.2,"l":119000,"c":119000,"v":170800,"usd":1.43508283}
{"ts":1753779900000,"o":119000,"h":119000.8,"l":118920.8,"c":118944.4,"v":131600,"usd":1.10617212}
{"ts":1753779960000,"o":118944.4,"h":118968.9,"l":118910.1,"c":118968.9,"v":46400,"usd":0.39016867}
{"ts":1753780020000,"o":118968.9,"h":118980,"l":118950.9,"c":118950.9,"v":86300,"usd":0.72541651}
{"ts":1753780080000,"o":118950.9,"h":118960,"l":118940.1,"c":118960,"v":9300,"usd":0.07818907}
{"ts":1753780140000,"o":118960,"h":118980,"l":118959.2,"c":118980,"v":149500,"usd":1.2566461}
{"ts":1753780200000,"o":118980,"h":119021.4,"l":118990,"c":119021.4,"v":57400,"usd":0.48231451}
{"ts":1753780260000,"o":119021.4,"h":119076.3,"l":119030,"c":119030,"v":107600,"usd":0.90375888}
{"ts":1753780320000,"o":119030,"h":119030,"l":118990,"c":118990,"v":96100,"usd":0.80742921}
{"ts":1753780380000,"o":118990,"h":118980,"l":118948.9,"c":118948.9,"v":163000,"usd":1.37019906}
{"ts":1753780440000,"o":118948.9,"h":118940.1,"l":118910.6,"c":118910.6,"v":129500,"usd":1.08904841}
{"ts":1753780500000,"o":118910.6,"h":118910.9,"l":118895.4,"c":118900.3,"v":661300,"usd":5.5614762}
{"ts":1753780560000,"o":118900.3,"h":118948.5,"l":118900.5,"c":118948.5,"v":24100,"usd":0.20266181}
{"ts":1753780620000,"o":118948.5,"h":118959.9,"l":118900,"c":118900,"v":67600,"usd":0.56839125}
{"ts":1753780680000,"o":118900,"h":118890,"l":118863.1,"c":118863.1,"v":25000,"usd":0.21029479}
{"ts":1753780740000,"o":118863.1,"h":118860.1,"l":118850,"c":118850,"v":3700,"usd":0.03112941}
{"ts":1753780800000,"o":118850,"h":118908,"l":118830,"c":118908,"v":190000,"usd":1.59843215}
{"ts":1753780860000,"o":118908,"h":118953,"l":118908,"c":118953,"v":78000,"usd":0.65583177}
{"ts":1753780920000,"o":118953,"h":118998.5,"l":118952.9,"c":118995.4,"v":380700,"usd":3.20006605}
{"ts":1753780980000,"o":118995.4,"h":118975.7,"l":118949.7,"c":118949.7,"v":13000,"usd":0.10926833}
{"ts":1753781040000,"o":118949.7,"h":118979.9,"l":118949.7,"c":118957.1,"v":36000,"usd":0.30263574}
{"ts":1753781100000,"o":118957.1,"h":119014.7,"l":118957.2,"c":119014.7,"v":478600,"usd":4.02198963}
{"ts":1753781160000,"o":119014.7,"h":119020,"l":118995.2,"c":118995.2,"v":6400,"usd":0.05377361}
{"ts":1753781220000,"o":118995.2,"h":118990,"l":118958.3,"c":118958.3,"v":35000,"usd":0.29414886}
{"ts":1753781280000,"o":118958.3,"h":118960.1,"l":118958.3,"c":118960.1,"v":55700,"usd":0.46823086}
{"ts":1753781340000,"o":118960.1,"h":118980,"l":118969.4,"c":118980,"v":16300,"usd":0.1370093}
{"ts":1753781400000,"o":118980,"h":118991,"l":118986.3,"c":118991,"v":27400,"usd":0.23027404}
{"ts":1753781460000,"o":118991,"h":118988,"l":118960,"c":118960,"v":27200,"usd":0.22863072}
{"ts":1753781520000,"o":118960,"h":118978.4,"l":118960.1,"c":118960.7,"v":119500,"usd":1.00440878}
{"ts":1753781580000,"o":118960.7,"h":118973.9,"l":118958.3,"c":118958.3,"v":306800,"usd":2.57902373}
{"ts":1753781640000,"o":118958.3,"h":118951.2,"l":118925.8,"c":118925.8,"v":36300,"usd":0.30519884}
{"ts":1753781700000,"o":118925.8,"h":118970.8,"l":118922.1,"c":118970.8,"v":74100,"usd":0.62299188}
{"ts":1753781760000,"o":118970.8,"h":118961.8,"l":118889.2,"c":118889.2,"v":45500,"usd":0.38266754}
{"ts":1753781820000,"o":118889.2,"h":118880,"l":118872.1,"c":118872.1,"v":127300,"usd":1.07086422}
{"ts":1753781880000,"o":118872.1,"h":118874.3,"l":118874.3,"c":118874.3,"v":76900,"usd":0.64689818}
{"ts":1753781940000,"o":118874.3,"h":118872.2,"l":118862.9,"c":118862.9,"v":284400,"usd":2.39248925}
{"ts":1753782000000,"o":118862.9,"h":118870,"l":118863,"c":118870,"v":75300,"usd":0.63349754}
{"ts":1753782060000,"o":118870,"h":118870.1,"l":118870.1,"c":118870.1,"v":23600,"usd":0.198535}
{"ts":1753782120000,"o":118870.1,"h":118933.5,"l":118879.2,"c":118933.5,"v":85000,"usd":0.71492405}
{"ts":1753782180000,"o":118933.5,"h":118906.7,"l":118901.5,"c":118901.5,"v":1500,"usd":0.01261509}
{"ts":1753782240000,"o":118901.5,"h":118933.4,"l":118900.1,"c":118933.3,"v":300100,"usd":2.52335006}
{"ts":1753782300000,"o":118933.3,"h":118980,"l":118933.4,"c":118980,"v":96600,"usd":0.81213354}
{"ts":1753782360000,"o":118980,"h":118999.9,"l":118956.7,"c":118966.9,"v":387200,"usd":3.25425047}
{"ts":1753782420000,"o":118966.9,"h":118960.1,"l":118943.2,"c":118943.2,"v":51700,"usd":0.43465897}
{"ts":1753782480000,"o":118943.2,"h":118980,"l":118940.1,"c":118974.9,"v":377000,"usd":3.16911231}
{"ts":1753782540000,"o":118974.9,"h":118974.9,"l":118911.6,"c":118911.6,"v":5600,"usd":0.04708637}
{"ts":1753782600000,"o":118911.6,"h":118908.6,"l":118900,"c":118900,"v":40900,"usd":0.34396112}
{"ts":1753782660000,"o":118900,"h":118901.7,"l":118890.1,"c":118901.7,"v":97400,"usd":0.8192391}
{"ts":1753782720000,"o":118901.7,"h":118908.9,"l":118872.1,"c":118872.1,"v":51700,"usd":0.43491805}
{"ts":1753782780000,"o":118872.1,"h":118900,"l":118899.9,"c":118900,"v":25300,"usd":0.21278312}
{"ts":1753782840000,"o":118900,"h":118880.1,"l":118880,"c":118880,"v":900,"usd":0.00757062}
{"ts":1753782900000,"o":118880,"h":118872.2,"l":118863,"c":118863,"v":354500,"usd":2.98223218}
{"ts":1753782960000,"o":118863,"h":118862.9,"l":118845.3,"c":118857.4,"v":138400,"usd":1.16444571}
{"ts":1753783020000,"o":118857.4,"h":118889.9,"l":118854.2,"c":118883.5,"v":31200,"usd":0.26249269}
{"ts":1753783080000,"o":118883.5,"h":118860,"l":118822,"c":118822,"v":32300,"usd":0.2718144}
{"ts":1753783140000,"o":118822,"h":118853.4,"l":118822.1,"c":118840.1,"v":53700,"usd":0.45190871}
{"ts":1753783200000,"o":118840.1,"h":118853.3,"l":118835.9,"c":118853.3,"v":76500,"usd":0.64373216}
{"ts":1753783260000,"o":118853.3,"h":118880,"l":118853.2,"c":118880,"v":58800,"usd":0.49472202}
{"ts":1753783320000,"o":118880,"h":118889.8,"l":118813.4,"c":118813.4,"v":50800,"usd":0.42740432}
{"ts":1753783380000,"o":118813.4,"h":118833.5,"l":118779.1,"c":118793,"v":568300,"usd":4.78366826}
{"ts":1753783440000,"o":118793,"h":118784.2,"l":118740.5,"c":118740.5,"v":38500,"usd":0.32415038}
{"ts":1753783500000,"o":118740.5,"h":118817.8,"l":118740.5,"c":118817.7,"v":166500,"usd":1.40197537}
{"ts":1753783560000,"o":118817.7,"h":118817.7,"l":118742.2,"c":118742.2,"v":151300,"usd":1.27352185}
{"ts":1753783620000,"o":118742.2,"h":118760.1,"l":118700.1,"c":118722.1,"v":367500,"usd":3.0951334}
{"ts":1753783680000,"o":118722.1,"h":118739,"l":118700.1,"c":118724.2,"v":396800,"usd":3.34248728}
{"ts":1753783740000,"o":118724.2,"h":118724.2,"l":118672.9,"c":118700,"v":352100,"usd":2.96658089}
{"ts":1753783800000,"o":118700,"h":118699.9,"l":118635.6,"c":118635.7,"v":249800,"usd":2.10494922}
{"ts":1753783860000,"o":118635.7,"h":118668.3,"l":118622.1,"c":118631.2,"v":287800,"usd":2.42559257}
{"ts":1753783920000,"o":118631.2,"h":118680,"l":118631.3,"c":118680,"v":244200,"usd":2.05800396}
{"ts":1753783980000,"o":118680,"h":118754.9,"l":118686.3,"c":118749,"v":153600,"usd":1.2938282}
{"ts":1753784040000,"o":118749,"h":118749,"l":118710,"c":118710,"v":150800,"usd":1.27011374}
{"ts":1753784100000,"o":118710,"h":118705,"l":118650.1,"c":118670.9,"v":110200,"usd":0.92870015}
{"ts":1753784160000,"o":118670.9,"h":118694.7,"l":118657.1,"c":118672,"v":138700,"usd":1.16878446}
{"ts":1753784220000,"o":118672,"h":118760,"l":118695,"c":118760,"v":62100,"usd":0.52307967}
{"ts":1753784280000,"o":118760,"h":118772.2,"l":118731.4,"c":118731.4,"v":304000,"usd":2.56008276}
{"ts":1753784340000,"o":118731.4,"h":118759.4,"l":118730.1,"c":118731,"v":64400,"usd":0.5423839}
{"ts":1753784400000,"o":118731,"h":118741,"l":118720,"c":118720,"v":218200,"usd":1.83780748}
{"ts":1753784460000,"o":118720,"h":118738,"l":118701,"c":118731,"v":9200,"usd":0.07749341}
{"ts":1753784520000,"o":118731,"h":118753,"l":118710,"c":118710,"v":167900,"usd":1.41408315}
{"ts":1753784580000,"o":118710,"h":118703,"l":118640.1,"c":118645.3,"v":87500,"usd":0.73740371}
{"ts":1753784640000,"o":118645.3,"h":118644,"l":118628,"c":118628,"v":17000,"usd":0.14329738}
{"ts":1753784700000,"o":118628,"h":118643,"l":118603,"c":118643,"v":343900,"usd":2.89913472}
{"ts":1753784760000,"o":118643,"h":118703,"l":118660,"c":118670.1,"v":75600,"usd":0.63700265}
{"ts":1753784820000,"o":118670.1,"h":118670.1,"l":118640.1,"c":118640.1,"v":147700,"usd":1.24487027}
{"ts":1753784880000,"o":118640.1,"h":118688,"l":118663.9,"c":118665.5,"v":47500,"usd":0.40028924}
{"ts":1753784940000,"o":118665.5,"h":118682,"l":118655.5,"c":118682,"v":106000,"usd":0.89327496}
{"ts":1753785000000,"o":118682,"h":118736.7,"l":118680.7,"c":118736.7,"v":121500,"usd":1.02357698}
{"ts":1753785060000,"o":118736.7,"h":118741.8,"l":118720,"c":118720,"v":65000,"usd":0.54741816}
{"ts":1753785120000,"o":118720,"h":118839.9,"l":118715.1,"c":118839.9,"v":205700,"usd":1.73214736}
{"ts":1753785180000,"o":118839.9,"h":118839.9,"l":118806.5,"c":118812,"v":126600,"usd":1.06532072}
{"ts":1753785240000,"o":118812,"h":118853.6,"l":118812.1,"c":118812.1,"v":347600,"usd":2.924999}
{"ts":1753785300000,"o":118812.1,"h":118813.9,"l":118759.8,"c":118805,"v":260400,"usd":2.19182982}
{"ts":1753785360000,"o":118805,"h":118819,"l":118771,"c":118771,"v":75700,"usd":0.63713725}
{"ts":1753785420000,"o":118771,"h":118771.9,"l":118748,"c":118748,"v":28900,"usd":0.24334156}
{"ts":1753785480000,"o":118748,"h":118768,"l":118740.1,"c":118740.1,"v":149600,"usd":1.25989858}
{"ts":1753785540000,"o":118740.1,"h":118740,"l":118661,"c":118661,"v":29300,"usd":0.24682858}
{"ts":1753785600000,"o":118661,"h":118660.1,"l":118660,"c":118660,"v":16000,"usd":0.1348384}
{"ts":1753785660000,"o":118660,"h":118650,"l":118620,"c":118620,"v":3100,"usd":0.02613106}
{"ts":1753785720000,"o":118620,"h":118610,"l":118583.9,"c":118599.4,"v":250600,"usd":2.11310796}
{"ts":1753785780000,"o":118599.4,"h":118600,"l":118595,"c":118600,"v":52100,"usd":0.43930716}
{"ts":1753785840000,"o":118600,"h":118598,"l":118579.2,"c":118584.3,"v":59500,"usd":0.50176001}
{"ts":1753785900000,"o":118584.3,"h":118583.1,"l":118560.1,"c":118561,"v":80600,"usd":0.67980494}
{"ts":1753785960000,"o":118561,"h":118577,"l":118563.7,"c":118577,"v":20400,"usd":0.17204558}
{"ts":1753786020000,"o":118577,"h":118580.8,"l":118549,"c":118569.4,"v":169700,"usd":1.4313776}
{"ts":1753786080000,"o":118569.4,"h":118586.1,"l":118541.4,"c":118545.8,"v":164900,"usd":1.39094239}
{"ts":1753786140000,"o":118545.8,"h":118540.1,"l":118400.1,"c":118410.2,"v":753600,"usd":6.36165871}
{"ts":1753786200000,"o":118410.2,"h":118521.9,"l":118394.1,"c":118507,"v":787300,"usd":6.64543367}
{"ts":1753786260000,"o":118507,"h":118516.9,"l":118490,"c":118490.1,"v":3600,"usd":0.03037902}
{"ts":1753786320000,"o":118490.1,"h":118504.1,"l":118461.3,"c":118461.3,"v":135200,"usd":1.14112597}
{"ts":1753786380000,"o":118461.3,"h":118539.9,"l":118460,"c":118539.8,"v":260000,"usd":2.19464141}
{"ts":1753786440000,"o":118539.8,"h":118600,"l":118539.8,"c":118585.8,"v":217300,"usd":1.83249546}
{"ts":1753786500000,"o":118585.8,"h":118619.9,"l":118583.9,"c":118588,"v":45800,"usd":0.38620482}
{"ts":1753786560000,"o":118588,"h":118588.1,"l":118583.9,"c":118583.9,"v":155000,"usd":1.30706267}
{"ts":1753786620000,"o":118583.9,"h":118580,"l":118474.3,"c":118474.7,"v":139700,"usd":1.1787809}
{"ts":1753786680000,"o":118474.7,"h":118487.8,"l":118425,"c":118425.1,"v":220100,"usd":1.85818545}
{"ts":1753786740000,"o":118425.1,"h":118428.3,"l":118400,"c":118400.1,"v":276600,"usd":2.33592319}
{"ts":1753786800000,"o":118400.1,"h":118420,"l":118366.8,"c":118401.3,"v":373400,"usd":3.15384065}
{"ts":1753786860000,"o":118401.3,"h":118402.4,"l":118316.5,"c":118352,"v":822600,"usd":6.95006829}
{"ts":1753786920000,"o":118352,"h":118375,"l":118230,"c":118280,"v":1348800,"usd":11.40258463}
{"ts":1753786980000,"o":118280,"h":118420,"l":118280,"c":118420,"v":193100,"usd":1.63181444}
{"ts":1753787040000,"o":118420,"h":118459.9,"l":118359.9,"c":118391,"v":176300,"usd":1.48869602}
{"ts":1753787100000,"o":118391,"h":118380,"l":118325.1,"c":118361,"v":103700,"usd":0.87632526}
{"ts":1753787160000,"o":118361,"h":118415,"l":118350.8,"c":118376.9,"v":36700,"usd":0.3100288}
{"ts":1753787220000,"o":118376.9,"h":118384.6,"l":118331.7,"c":118360,"v":232100,"usd":1.96098391}
{"ts":1753787280000,"o":118360,"h":118361,"l":118341.8,"c":118343.2,"v":378400,"usd":3.19734517}
{"ts":1753787340000,"o":118343.2,"h":118352.7,"l":118311.7,"c":118318.5,"v":203100,"usd":1.71617004}
{"ts":1753787400000,"o":118318.5,"h":118392.1,"l":118317,"c":118360.1,"v":242800,"usd":2.05172106}
{"ts":1753787460000,"o":118360.1,"h":118380,"l":118352.1,"c":118380,"v":19600,"usd":0.16557877}
{"ts":1753787520000,"o":118380,"h":118447.4,"l":118370.1,"c":118447.4,"v":206200,"usd":1.74174578}
{"ts":1753787580000,"o":118447.4,"h":118471.2,"l":118430.5,"c":118432,"v":144500,"usd":1.21981144}
{"ts":1753787640000,"o":118432,"h":118479.8,"l":118453,"c":118479.8,"v":3900,"usd":0.03291997}
{"ts":1753787700000,"o":118479.8,"h":118499.7,"l":118479.1,"c":118490,"v":66400,"usd":0.56038724}
{"ts":1753787760000,"o":118490,"h":118532.2,"l":118494,"c":118517,"v":36000,"usd":0.30378324}
{"ts":1753787820000,"o":118517,"h":118538,"l":118477.8,"c":118482.2,"v":198200,"usd":1.67224388}
{"ts":1753787880000,"o":118482.2,"h":118520,"l":118489.8,"c":118520,"v":49700,"usd":0.41943029}
{"ts":1753787940000,"o":118520,"h":118550,"l":118536.9,"c":118536.9,"v":254500,"usd":2.14693197}
{"ts":1753788000000,"o":118536.9,"h":118538.1,"l":118520,"c":118538.1,"v":239000,"usd":2.01636068}
{"ts":1753788060000,"o":118538.1,"h":118549.1,"l":118538.1,"c":118547,"v":24900,"usd":0.21005738}
{"ts":1753788120000,"o":118547,"h":118538,"l":118425.2,"c":118497,"v":1185600,"usd":10.00655236}
{"ts":1753788180000,"o":118497,"h":118541,"l":118491.8,"c":118541,"v":29800,"usd":0.25144308}
{"ts":1753788240000,"o":118541,"h":118559.9,"l":118516.9,"c":118559.9,"v":44100,"usd":0.37204491}
{"ts":1753788300000,"o":118559.9,"h":118559,"l":118541.2,"c":118541.4,"v":32600,"usd":0.2749936}
{"ts":1753788360000,"o":118541.4,"h":118544.2,"l":118500,"c":118515.9,"v":296700,"usd":2.50346799}
{"ts":1753788420000,"o":118515.9,"h":118570,"l":118528.9,"c":118560,"v":45200,"usd":0.38132153}
{"ts":1753788480000,"o":118560,"h":118594.9,"l":118560,"c":118582.6,"v":48200,"usd":0.40648406}
{"ts":1753788540000,"o":118582.6,"h":118592,"l":118580.1,"c":118588.6,"v":250100,"usd":2.10900486}
{"ts":1753788600000,"o":118588.6,"h":118584.3,"l":118573.6,"c":118573.6,"v":163300,"usd":1.37708088}
{"ts":1753788660000,"o":118573.6,"h":118594.5,"l":118573.6,"c":118587,"v":249800,"usd":2.10660712}
{"ts":1753788720000,"o":118587,"h":118586.6,"l":118574,"c":118586,"v":34900,"usd":0.29431196}
{"ts":1753788780000,"o":118586,"h":118594.6,"l":118593,"c":118593,"v":145600,"usd":1.22771381}
{"ts":1753788840000,"o":118593,"h":118572,"l":118480,"c":118480.2,"v":105800,"usd":0.89272966}
{"ts":1753788900000,"o":118480.2,"h":118517.3,"l":118479,"c":118479,"v":86100,"usd":0.72656797}
{"ts":1753788960000,"o":118479,"h":118499.9,"l":118429.9,"c":118499.9,"v":391200,"usd":3.30217241}
{"ts":1753789020000,"o":118499.9,"h":118535.1,"l":118492.9,"c":118511.1,"v":114300,"usd":0.96440625}
{"ts":1753789080000,"o":118511.1,"h":118524,"l":118446,"c":118446,"v":48400,"usd":0.40855863}
{"ts":1753789140000,"o":118446,"h":118471.9,"l":118446,"c":118447,"v":67500,"usd":0.56985849}
{"ts":1753789200000,"o":118447,"h":118475.8,"l":118460,"c":118460,"v":30400,"usd":0.25660712}
{"ts":1753789260000,"o":118460,"h":118460,"l":118412.8,"c":118419.5,"v":277100,"usd":2.33980806}
{"ts":1753789320000,"o":118419.5,"h":118460,"l":118419.1,"c":118459,"v":108800,"usd":0.91870549}
{"ts":1753789380000,"o":118459,"h":118480,"l":118442.3,"c":118480,"v":114300,"usd":0.96485318}
{"ts":1753789440000,"o":118480,"h":118516.1,"l":118468.9,"c":118516.1,"v":228900,"usd":1.9318327}
{"ts":1753789500000,"o":118516.1,"h":118534.9,"l":118501.5,"c":118503.1,"v":146600,"usd":1.23692372}
{"ts":1753789560000,"o":118503.1,"h":118524.3,"l":118502.1,"c":118524,"v":17700,"usd":0.14935668}
{"ts":1753789620000,"o":118524,"h":118534.9,"l":118464.8,"c":118471.6,"v":595600,"usd":5.02588439}
{"ts":1753789680000,"o":118471.6,"h":118495.2,"l":118460,"c":118495.2,"v":73200,"usd":0.61788644}
{"ts":1753789740000,"o":118495.2,"h":118518.4,"l":118505.1,"c":118518.4,"v":11500,"usd":0.09704254}
{"ts":1753789800000,"o":118518.4,"h":118529.5,"l":118518.4,"c":118529.5,"v":17500,"usd":0.14765437}
{"ts":1753789860000,"o":118529.5,"h":118549,"l":118516.2,"c":118549,"v":259900,"usd":2.1925871}
{"ts":1753789920000,"o":118549,"h":118559.9,"l":118544,"c":118544,"v":2900,"usd":0.02446237}
{"ts":1753789980000,"o":118544,"h":118573,"l":118560,"c":118573,"v":844800,"usd":7.12477188}
{"ts":1753790040000,"o":118573,"h":118598.1,"l":118573,"c":118580.5,"v":532300,"usd":4.48915295}
{"ts":1753790100000,"o":118580.5,"h":118592.8,"l":118571.9,"c":118571.9,"v":88000,"usd":0.74213535}
{"ts":1753790160000,"o":118571.9,"h":118579.9,"l":118540.2,"c":118579.9,"v":31900,"usd":0.26905845}
{"ts":1753790220000,"o":118579.9,"h":118615.6,"l":118580,"c":118615.6,"v":64000,"usd":0.53968437}
{"ts":1753790280000,"o":118615.6,"h":118652.8,"l":118611.3,"c":118639,"v":214600,"usd":1.80895845}
{"ts":1753790340000,"o":118639,"h":118652.9,"l":118638.9,"c":118652.9,"v":61200,"usd":0.51581505}
{"ts":1753790400000,"o":118652.9,"h":118675.3,"l":118652.8,"c":118675.3,"v":284800,"usd":2.40004409}
{"ts":1753790460000,"o":118675.3,"h":118695.3,"l":118650,"c":118650,"v":145300,"usd":1.2243324}
{"ts":1753790520000,"o":118650,"h":118703.9,"l":118649,"c":118703.9,"v":18600,"usd":0.15670563}
{"ts":1753790580000,"o":118703.9,"h":118726.3,"l":118704,"c":118721.9,"v":32100,"usd":0.2703769}
{"ts":1753790640000,"o":118721.9,"h":118777.8,"l":118700,"c":118766.4,"v":488400,"usd":4.11341478}
{"ts":1753790700000,"o":118766.4,"h":118805.8,"l":118700,"c":118711.2,"v":401800,"usd":3.38364565}
{"ts":1753790760000,"o":118711.2,"h":118726.9,"l":118714.9,"c":118726.9,"v":148600,"usd":1.25165018}
{"ts":1753790820000,"o":118726.9,"h":118721.2,"l":118702,"c":118709.6,"v":5900,"usd":0.04969818}
{"ts":1753790880000,"o":118709.6,"h":118734.4,"l":118684.9,"c":118684.9,"v":28600,"usd":0.24093276}
{"ts":1753790940000,"o":118684.9,"h":118681.5,"l":118620,"c":118620,"v":632200,"usd":5.32823407}
{"ts":1753791000000,"o":118620,"h":118642.4,"l":118595.2,"c":118595.2,"v":129800,"usd":1.09426324}
{"ts":1753791060000,"o":118595.2,"h":118596.4,"l":118580,"c":118580.1,"v":10000,"usd":0.08432395}
{"ts":1753791120000,"o":118580.1,"h":118580,"l":118570,"c":118570,"v":7400,"usd":0.06240606}
{"ts":1753791180000,"o":118570,"h":118600,"l":118531.7,"c":118600,"v":184500,"usd":1.55617735}
{"ts":1753791240000,"o":118600,"h":118637,"l":118575.2,"c":118615.2,"v":239700,"usd":2.02109744}
{"ts":1753791300000,"o":118615.2,"h":118612.5,"l":118570,"c":118570,"v":342300,"usd":2.88631519}
{"ts":1753791360000,"o":118570,"h":118627.4,"l":118575.6,"c":118624.1,"v":113400,"usd":0.95604379}
{"ts":1753791420000,"o":118624.1,"h":118678.8,"l":118590,"c":118663.6,"v":652300,"usd":5.49892244}
{"ts":1753791480000,"o":118663.6,"h":118690,"l":118640.1,"c":118640.1,"v":125300,"usd":1.05611186}
{"ts":1753791540000,"o":118640.1,"h":118640,"l":118600,"c":118619.9,"v":110000,"usd":0.92739802}
{"ts":1753791600000,"o":118619.9,"h":118678.6,"l":118620,"c":118678.6,"v":47000,"usd":0.3961623}
{"ts":1753791660000,"o":118678.6,"h":118699.9,"l":118654.4,"c":118671,"v":530700,"usd":4.47133177}
{"ts":1753791720000,"o":118671,"h":118712.8,"l":118671.7,"c":118680,"v":120600,"usd":1.0159497}
{"ts":1753791780000,"o":118680,"h":118768,"l":118670.1,"c":118768,"v":289700,"usd":2.44012824}
{"ts":1753791840000,"o":118768,"h":118819.5,"l":118764,"c":118819.5,"v":464400,"usd":3.90947162}
{"ts":1753791900000,"o":118819.5,"h":118819.4,"l":118818.7,"c":118819.4,"v":22100,"usd":0.18599589}
{"ts":1753791960000,"o":118819.4,"h":118827.6,"l":118786,"c":118817.4,"v":203600,"usd":1.71364988}
{"ts":1753792020000,"o":118817.4,"h":119000,"l":118827.6,"c":118999.9,"v":1543200,"usd":12.9765622}
{"ts":1753792080000,"o":118999.9,"h":119114.1,"l":119000,"c":119114,"v":911100,"usd":7.65138271}
{"ts":1753792140000,"o":119114,"h":119119.9,"l":119080,"c":119080,"v":179600,"usd":1.50787931}
{"ts":1753792200000,"o":119080,"h":119101.9,"l":119000,"c":119003.8,"v":543900,"usd":4.56856452}
{"ts":1753792260000,"o":119003.8,"h":119004,"l":118914.4,"c":118921,"v":173300,"usd":1.45642129}
{"ts":1753792320000,"o":118921,"h":118950.9,"l":118918.7,"c":118920,"v":188400,"usd":1.58417881}
{"ts":1753792380000,"o":118920,"h":118944.6,"l":118860,"c":118863.1,"v":92200,"usd":0.77547124}
{"ts":1753792440000,"o":118863.1,"h":118949.8,"l":118857,"c":118949.7,"v":71200,"usd":0.59878072}
{"ts":1753792500000,"o":118949.7,"h":119016,"l":118947.9,"c":118970,"v":254100,"usd":2.13537708}
{"ts":1753792560000,"o":118970,"h":119009,"l":118940.1,"c":119009,"v":234400,"usd":1.97024772}
{"ts":1753792620000,"o":119009,"h":119020,"l":118982.6,"c":119001.1,"v":45800,"usd":0.38487181}
{"ts":1753792680000,"o":119001.1,"h":119150,"l":119019.7,"c":119129.2,"v":591300,"usd":4.96493465}
{"ts":1753792740000,"o":119129.2,"h":119161.8,"l":119107.8,"c":119145.6,"v":271900,"usd":2.28204707}
{"ts":1753792800000,"o":119145.6,"h":119159.3,"l":119145.6,"c":119152.9,"v":246500,"usd":2.06888285}
{"ts":1753792860000,"o":119152.9,"h":119153,"l":119130,"c":119130,"v":320700,"usd":2.69166923}
{"ts":1753792920000,"o":119130,"h":119129,"l":118980.1,"c":118994.1,"v":455700,"usd":3.82839246}
{"ts":1753792980000,"o":118994.1,"h":119025.4,"l":118998.4,"c":119005,"v":15200,"usd":0.1277085}
{"ts":1753793040000,"o":119005,"h":119094.6,"l":119019,"c":119061,"v":104300,"usd":0.87615136}
{"ts":1753793100000,"o":119061,"h":119121.1,"l":119060.1,"c":119121,"v":213300,"usd":1.79093491}
{"ts":1753793160000,"o":119121,"h":119121.1,"l":119106.6,"c":119106.6,"v":127500,"usd":1.07035455}
{"ts":1753793220000,"o":119106.6,"h":119113.8,"l":119026.5,"c":119036.6,"v":417400,"usd":3.50596619}
{"ts":1753793280000,"o":119036.6,"h":119070,"l":119034,"c":119034,"v":27900,"usd":0.23432659}
{"ts":1753793340000,"o":119034,"h":119067.9,"l":119010.1,"c":119010.1,"v":40200,"usd":0.33764855}
{"ts":1753793400000,"o":119010.1,"h":119035.6,"l":118991.3,"c":119016.2,"v":37900,"usd":0.31845035}
{"ts":1753793460000,"o":119016.2,"h":119014,"l":118962,"c":118971,"v":194900,"usd":1.63820845}
{"ts":1753793520000,"o":118971,"h":119000,"l":118890.8,"c":119000,"v":456000,"usd":3.83463523}
{"ts":1753793580000,"o":119000,"h":118995,"l":118970,"c":118970,"v":11400,"usd":0.09580458}
{"ts":1753793640000,"o":118970,"h":118993.5,"l":118904.6,"c":118904.6,"v":52100,"usd":0.43798568}
{"ts":1753793700000,"o":118904.6,"h":118950.6,"l":118890.2,"c":118940.2,"v":161900,"usd":1.36160231}
{"ts":1753793760000,"o":118940.2,"h":118940.9,"l":118907.3,"c":118907.3,"v":8100,"usd":0.06810782}
{"ts":1753793820000,"o":118907.3,"h":118969.9,"l":118922,"c":118969,"v":48200,"usd":0.40522397}
{"ts":1753793880000,"o":118969,"h":118980,"l":118940.1,"c":118952.6,"v":84000,"usd":0.70613615}
{"ts":1753793940000,"o":118952.6,"h":118995,"l":118952.9,"c":118995,"v":155800,"usd":1.30930324}
{"ts":1753794000000,"o":118995,"h":118994.9,"l":118968,"c":118968,"v":88000,"usd":0.7396216}
{"ts":1753794060000,"o":118968,"h":118979.6,"l":118961,"c":118964.8,"v":19700,"usd":0.16559015}
{"ts":1753794120000,"o":118964.8,"h":118980,"l":118959.2,"c":118980,"v":34200,"usd":0.28747838}
{"ts":1753794180000,"o":118980,"h":118991.4,"l":118957.3,"c":118957.3,"v":37300,"usd":0.31348694}
{"ts":1753794240000,"o":118957.3,"h":118996.9,"l":118953.2,"c":118989.6,"v":22400,"usd":0.18826832}
{"ts":1753794300000,"o":118989.6,"h":119000,"l":118962.1,"c":118962.1,"v":183300,"usd":1.54038015}
{"ts":1753794360000,"o":118962.1,"h":118979.6,"l":118930,"c":118930,"v":197000,"usd":1.6560221}
{"ts":1753794420000,"o":118930,"h":118922.8,"l":118821.8,"c":118821.8,"v":202700,"usd":1.70533713}
{"ts":1753794480000,"o":118821.8,"h":118857.7,"l":118829,"c":118851.8,"v":264400,"usd":2.22502862}
{"ts":1753794540000,"o":118851.8,"h":118872.6,"l":118830.1,"c":118858,"v":29200,"usd":0.24567149}
{"ts":1753794600000,"o":118858,"h":118906.2,"l":118842.9,"c":118906.2,"v":103500,"usd":0.8704989}
{"ts":1753794660000,"o":118906.2,"h":118954,"l":118866.1,"c":118867,"v":332900,"usd":2.7988424}
{"ts":1753794720000,"o":118867,"h":118931,"l":118888,"c":118931,"v":73900,"usd":0.62143303}
{"ts":1753794780000,"o":118931,"h":118951.6,"l":118900,"c":118906.3,"v":22000,"usd":0.18497968}
{"ts":1753794840000,"o":118906.3,"h":118959.9,"l":118911,"c":118927.1,"v":26100,"usd":0.21942728}
{"ts":1753794900000,"o":118927.1,"h":118948,"l":118926,"c":118946,"v":17500,"usd":0.14712649}
{"ts":1753794960000,"o":118946,"h":118937.1,"l":118923,"c":118937.1,"v":20200,"usd":0.16984711}
{"ts":1753795020000,"o":118937.1,"h":118992.6,"l":118952,"c":118980,"v":39600,"usd":0.33282101}
{"ts":1753795080000,"o":118980,"h":118967,"l":118917,"c":118917,"v":130900,"usd":1.10071424}
{"ts":1753795140000,"o":118917,"h":118971.8,"l":118917.1,"c":118955.8,"v":66900,"usd":0.5625342}
{"ts":1753795200000,"o":118955.8,"h":118973.9,"l":118950,"c":118950,"v":19500,"usd":0.16391154}
{"ts":1753795260000,"o":118950,"h":118940,"l":118898,"c":118898,"v":148600,"usd":1.24951041}
{"ts":1753795320000,"o":118898,"h":118943,"l":118891,"c":118940,"v":32600,"usd":0.27410661}
{"ts":1753795380000,"o":118940,"h":118959.9,"l":118936,"c":118939.1,"v":9900,"usd":0.08322676}
{"ts":1753795440000,"o":118939.1,"h":118949.9,"l":118926,"c":118928,"v":10900,"usd":0.0916419}
{"ts":1753795500000,"o":118928,"h":118944,"l":118904.6,"c":118904.6,"v":16100,"usd":0.13536408}
{"ts":1753795560000,"o":118904.6,"h":118979,"l":118864.7,"c":118974.9,"v":122100,"usd":1.02675762}
{"ts":1753795620000,"o":118974.9,"h":119004.9,"l":118965.3,"c":118970,"v":374300,"usd":3.14564023}
{"ts":1753795680000,"o":118970,"h":119015.1,"l":118981,"c":118992,"v":32400,"usd":0.27226166}
{"ts":1753795740000,"o":118992,"h":119018.1,"l":118980.1,"c":119005,"v":66800,"usd":0.56127107}
{"ts":1753795800000,"o":119005,"h":119000,"l":118971.7,"c":119000,"v":233300,"usd":1.96085545}
{"ts":1753795860000,"o":119000,"h":119059.3,"l":119000,"c":119030,"v":39900,"usd":0.3351934}
{"ts":1753795920000,"o":119030,"h":119029,"l":118901.8,"c":118941.9,"v":121800,"usd":1.02387179}
{"ts":1753795980000,"o":118941.9,"h":118950.4,"l":118891,"c":118939,"v":297100,"usd":2.49843605}
{"ts":1753796040000,"o":118939,"h":119056.8,"l":118959.9,"c":119045,"v":43600,"usd":0.36636857}
{"ts":1753796100000,"o":119045,"h":119069,"l":119030,"c":119030,"v":40400,"usd":0.33933789}
{"ts":1753796160000,"o":119030,"h":119020.9,"l":118960,"c":119014,"v":110500,"usd":0.9287689}
{"ts":1753796220000,"o":119014,"h":119080,"l":118962.6,"c":119065,"v":185200,"usd":1.55584036}
{"ts":1753796280000,"o":119065,"h":119065,"l":118906.1,"c":118906.1,"v":338000,"usd":2.84167125}
{"ts":1753796340000,"o":118906.1,"h":118980,"l":118907.4,"c":118980,"v":108900,"usd":0.91571426}
{"ts":1753796400000,"o":118980,"h":118989,"l":118900.7,"c":118940,"v":162900,"usd":1.36948001}
{"ts":1753796460000,"o":118940,"h":118990,"l":118910.8,"c":118977.7,"v":488100,"usd":4.10411809}
{"ts":1753796520000,"o":118977.7,"h":118996,"l":118900.2,"c":118914,"v":43800,"usd":0.36828725}
{"ts":1753796580000,"o":118914,"h":118900,"l":118807.3,"c":118808,"v":188700,"usd":1.58751633}
{"ts":1753796640000,"o":118808,"h":118850.9,"l":118712.6,"c":118713.2,"v":240400,"usd":2.02427902}
{"ts":1753796700000,"o":118713.2,"h":118914.4,"l":118735.1,"c":118881.1,"v":767500,"usd":6.45936514}
{"ts":1753796760000,"o":118881.1,"h":118950.1,"l":118836,"c":118836,"v":283700,"usd":2.38621274}
{"ts":1753796820000,"o":118836,"h":118950.1,"l":118820,"c":118871,"v":420500,"usd":3.53605803}
{"ts":1753796880000,"o":118871,"h":118897.8,"l":118790.7,"c":118790.7,"v":88000,"usd":0.74040884}
{"ts":1753796940000,"o":118790.7,"h":118886,"l":118712.8,"c":118886,"v":282300,"usd":2.37751472}
{"ts":1753797000000,"o":118886,"h":118860,"l":118732,"c":118756.2,"v":227200,"usd":1.91233221}
{"ts":1753797060000,"o":118756.2,"h":118765,"l":118660,"c":118715,"v":280000,"usd":2.35904792}
{"ts":1753797120000,"o":118715,"h":118740.6,"l":118702,"c":118740.6,"v":521800,"usd":4.39498615}
{"ts":1753797180000,"o":118740.6,"h":118839.9,"l":118714.1,"c":118715,"v":390000,"usd":3.28332299}
{"ts":1753797240000,"o":118715,"h":118778,"l":118736.6,"c":118748,"v":377100,"usd":3.17542481}
{"ts":1753797300000,"o":118748,"h":118780,"l":118710,"c":118710,"v":217600,"usd":1.83208093}
{"ts":1753797360000,"o":118710,"h":118700,"l":118592.6,"c":118639,"v":662500,"usd":5.58374452}
{"ts":1753797420000,"o":118639,"h":118699.9,"l":118627,"c":118630.1,"v":171400,"usd":1.44455156}
{"ts":1753797480000,"o":118630.1,"h":118678,"l":118568.2,"c":118667.4,"v":1462800,"usd":12.3308999}
{"ts":1753797540000,"o":118667.4,"h":118692.3,"l":118620,"c":118623,"v":191200,"usd":1.61136437}
{"ts":1753797600000,"o":118623,"h":118660,"l":118617.3,"c":118660,"v":245800,"usd":2.07193727}
{"ts":1753797660000,"o":118660,"h":118687.3,"l":118590.1,"c":118626,"v":121800,"usd":1.0264861}
{"ts":1753797720000,"o":118626,"h":118647.9,"l":118510.7,"c":118597,"v":1150900,"usd":9.70813799}
{"ts":1753797780000,"o":118597,"h":118596.9,"l":118528.5,"c":118536.1,"v":108900,"usd":0.91855741}
{"ts":1753797840000,"o":118536.1,"h":118530.1,"l":118455.3,"c":118460.8,"v":288400,"usd":2.43375594}
{"ts":1753797900000,"o":118460.8,"h":118470.8,"l":118413.1,"c":118425.8,"v":178600,"usd":1.50789616}
{"ts":1753797960000,"o":118425.8,"h":118425.8,"l":118276.9,"c":118276.9,"v":870800,"usd":7.35614896}
{"ts":1753798020000,"o":118276.9,"h":118280,"l":118187.1,"c":118219.6,"v":1454700,"usd":12.30343537}
{"ts":1753798080000,"o":118219.6,"h":118209.9,"l":118117.7,"c":118136.6,"v":3235900,"usd":27.38237799}
{"ts":1753798140000,"o":118136.6,"h":118158.5,"l":118021.9,"c":118063.1,"v":1733400,"usd":14.677393}
{"ts":1753798200000,"o":118063.1,"h":118244.2,"l":118029.6,"c":118167.9,"v":806300,"usd":6.82680855}
{"ts":1753798260000,"o":118167.9,"h":118253.6,"l":118142.9,"c":118180,"v":717500,"usd":6.06937862}
{"ts":1753798320000,"o":118180,"h":118254.5,"l":118157.2,"c":118228,"v":431500,"usd":3.65026402}
{"ts":1753798380000,"o":118228,"h":118282,"l":118211,"c":118282,"v":127600,"usd":1.07915878}
{"ts":1753798440000,"o":118282,"h":118338,"l":118280.1,"c":118307,"v":291100,"usd":2.46070029}
{"ts":1753798500000,"o":118307,"h":118340,"l":118210.1,"c":118210.1,"v":183500,"usd":1.55075063}
{"ts":1753798560000,"o":118210.1,"h":118298,"l":118200,"c":118273.9,"v":47700,"usd":0.40334874}
{"ts":1753798620000,"o":118273.9,"h":118410,"l":118274,"c":118378.7,"v":343400,"usd":2.90175444}
{"ts":1753798680000,"o":118378.7,"h":118399.5,"l":118335.1,"c":118381,"v":189300,"usd":1.59900201}
{"ts":1753798740000,"o":118381,"h":118399.4,"l":118312.7,"c":118322,"v":190500,"usd":1.60992619}
{"ts":1753798800000,"o":118322,"h":118347.8,"l":118280.1,"c":118347.8,"v":200400,"usd":1.69391999}
{"ts":1753798860000,"o":118347.8,"h":118357.7,"l":118291,"c":118293,"v":157400,"usd":1.33007579}
{"ts":1753798920000,"o":118293,"h":118303,"l":118200.1,"c":118238,"v":118700,"usd":1.00371295}
{"ts":1753798980000,"o":118238,"h":118309.3,"l":118190.1,"c":118309.3,"v":424500,"usd":3.59044542}
{"ts":1753799040000,"o":118309.3,"h":118390.1,"l":118310,"c":118330.1,"v":138900,"usd":1.17345169}
{"ts":1753799100000,"o":118330.1,"h":118421.5,"l":118337.1,"c":118421.5,"v":151800,"usd":1.28214811}
{"ts":1753799160000,"o":118421.5,"h":118429.1,"l":118395.6,"c":118426,"v":44700,"usd":0.37749563}
{"ts":1753799220000,"o":118426,"h":118445.3,"l":118338.2,"c":118354,"v":146700,"usd":1.23906922}
{"ts":1753799280000,"o":118354,"h":118341.9,"l":118222.7,"c":118329.9,"v":114500,"usd":0.96805387}
{"ts":1753799340000,"o":118329.9,"h":118340,"l":118298.9,"c":118340,"v":99200,"usd":0.8383881}
{"ts":1753799400000,"o":118340,"h":118360,"l":118310,"c":118340,"v":89700,"usd":0.75801957}
{"ts":1753799460000,"o":118340,"h":118353.4,"l":118281.5,"c":118330,"v":248500,"usd":2.1003407}
{"ts":1753799520000,"o":118330,"h":118320,"l":118259.2,"c":118320,"v":1050500,"usd":8.88100253}
{"ts":1753799580000,"o":118320,"h":118363.7,"l":118290.1,"c":118333.4,"v":173500,"usd":1.46605986}
{"ts":1753799640000,"o":118333.4,"h":118296.4,"l":118230.1,"c":118230.1,"v":26900,"usd":0.22742362}
{"ts":1753799700000,"o":118230.1,"h":118286.6,"l":118231,"c":118233.9,"v":77700,"usd":0.6571119}
{"ts":1753799760000,"o":118233.9,"h":118339.9,"l":118230.1,"c":118339.9,"v":108100,"usd":0.91356292}
{"ts":1753799820000,"o":118339.9,"h":118339.9,"l":118300,"c":118300,"v":74400,"usd":0.62880218}
{"ts":1753799880000,"o":118300,"h":118326.1,"l":118258.5,"c":118258.5,"v":71900,"usd":0.60769029}
{"ts":1753799940000,"o":118258.5,"h":118258.5,"l":118180.1,"c":118195.9,"v":212200,"usd":1.79513322}
{"ts":1753800000000,"o":118195.9,"h":118211.6,"l":118146.6,"c":118179.9,"v":148800,"usd":1.25914339}
{"ts":1753800060000,"o":118179.9,"h":118260,"l":118125,"c":118260,"v":110200,"usd":0.93222207}
{"ts":1753800120000,"o":118260,"h":118299.8,"l":118223.3,"c":118299.8,"v":92600,"usd":0.78288334}
{"ts":1753800180000,"o":118299.8,"h":118365.9,"l":118299.8,"c":118365.9,"v":304700,"usd":2.57491821}
{"ts":1753800240000,"o":118365.9,"h":118377.7,"l":118355.7,"c":118373.7,"v":155100,"usd":1.31031651}
{"ts":1753800300000,"o":118373.7,"h":118384.2,"l":118330,"c":118333.4,"v":79100,"usd":0.66821126}
{"ts":1753800360000,"o":118333.4,"h":118395.1,"l":118330,"c":118365.8,"v":102600,"usd":0.8668257}
{"ts":1753800420000,"o":118365.8,"h":118365.9,"l":118302.2,"c":118302.2,"v":124000,"usd":1.0478261}
{"ts":1753800480000,"o":118302.2,"h":118332.5,"l":118220.1,"c":118280,"v":291100,"usd":2.46113566}
{"ts":1753800540000,"o":118280,"h":118300.3,"l":118188.3,"c":118188.3,"v":211500,"usd":1.78840429}
{"ts":1753800600000,"o":118188.3,"h":118180,"l":118120.1,"c":118145.3,"v":251500,"usd":2.12875319}
{"ts":1753800660000,"o":118145.3,"h":118145.2,"l":118050,"c":118050,"v":282500,"usd":2.39262436}
{"ts":1753800720000,"o":118050,"h":118050.1,"l":117914.3,"c":117914.3,"v":847900,"usd":7.18578307}
{"ts":1753800780000,"o":117914.3,"h":117937.1,"l":117824.2,"c":117827.7,"v":2064600,"usd":17.51281385}
{"ts":1753800840000,"o":117827.7,"h":117824.6,"l":117790.1,"c":117818.5,"v":482800,"usd":4.09816428}
{"ts":1753800900000,"o":117818.5,"h":117894.4,"l":117790.1,"c":117807.9,"v":325500,"usd":2.76226217}
{"ts":1753800960000,"o":117807.9,"h":117849,"l":117759.4,"c":117837.7,"v":736200,"usd":6.24970219}
{"ts":1753801020000,"o":117837.7,"h":117996.6,"l":117830.1,"c":117984.9,"v":137100,"usd":1.16255241}
{"ts":1753801080000,"o":117984.9,"h":117984.8,"l":117858.9,"c":117858.9,"v":443500,"usd":3.76093543}
{"ts":1753801140000,"o":117858.9,"h":117881.5,"l":117812.7,"c":117831.1,"v":315700,"usd":2.67868033}
{"ts":1753801200000,"o":117831.1,"h":117887.2,"l":117824.7,"c":117882,"v":114800,"usd":0.97403272}
{"ts":1753801260000,"o":117882,"h":117875.2,"l":117800.1,"c":117842.4,"v":1095600,"usd":9.29582857}
{"ts":1753801320000,"o":117842.4,"h":117899.3,"l":117842.4,"c":117849,"v":305400,"usd":2.59098609}
{"ts":1753801380000,"o":117849,"h":117974.8,"l":117868.6,"c":117917.7,"v":111500,"usd":0.94532628}
{"ts":1753801440000,"o":117917.7,"h":117929.8,"l":117768,"c":117809.1,"v":453800,"usd":3.85188358}
{"ts":1753801500000,"o":117809.1,"h":117854.8,"l":117750.9,"c":117854.7,"v":795800,"usd":6.75720217}
{"ts":1753801560000,"o":117854.7,"h":117897.1,"l":117780.5,"c":117783.1,"v":378100,"usd":3.20935077}
{"ts":1753801620000,"o":117783.1,"h":117801.1,"l":117730,"c":117781.6,"v":442200,"usd":3.75511184}
{"ts":1753801680000,"o":117781.6,"h":117785.4,"l":117727.6,"c":117757.6,"v":181300,"usd":1.53941299}
{"ts":1753801740000,"o":117757.6,"h":117844.8,"l":117741.4,"c":117799.4,"v":425300,"usd":3.61052445}
{"ts":1753801800000,"o":117799.4,"h":117802.6,"l":117739.4,"c":117774.2,"v":76600,"usd":0.65047185}
{"ts":1753801860000,"o":117774.2,"h":117778.5,"l":117750,"c":117758.8,"v":359700,"usd":3.05470686}
{"ts":1753801920000,"o":117758.8,"h":117937.2,"l":117753.3,"c":117937.2,"v":226000,"usd":1.91741439}
{"ts":1753801980000,"o":117937.2,"h":118055.6,"l":117937.3,"c":117971,"v":1214400,"usd":10.29033142}
{"ts":1753802040000,"o":117971,"h":118030.2,"l":117958.5,"c":117978,"v":106800,"usd":0.90503603}
{"ts":1753802100000,"o":117978,"h":117976.2,"l":117859.7,"c":117867.8,"v":282600,"usd":2.39604603}
{"ts":1753802160000,"o":117867.8,"h":117895.7,"l":117855,"c":117855,"v":158600,"usd":1.34556269}
{"ts":1753802220000,"o":117855,"h":117903.6,"l":117821.1,"c":117840.7,"v":205700,"usd":1.74545827}
{"ts":1753802280000,"o":117840.7,"h":117831.9,"l":117800.1,"c":117813.2,"v":410600,"usd":3.48511933}
{"ts":1753802340000,"o":117813.2,"h":117837.6,"l":117727.8,"c":117740.7,"v":384400,"usd":3.26376975}
{"ts":1753802400000,"o":117740.7,"h":117805.7,"l":117708.4,"c":117792.6,"v":1202600,"usd":10.21303102}
{"ts":1753802460000,"o":117792.6,"h":117827.2,"l":117738.2,"c":117809.9,"v":148000,"usd":1.25668972}
{"ts":1753802520000,"o":117809.9,"h":117821.6,"l":117719.7,"c":117719.7,"v":89500,"usd":0.75983497}
{"ts":1753802580000,"o":117719.7,"h":117746.3,"l":117666,"c":117686.1,"v":1079100,"usd":9.16835129}
{"ts":1753802640000,"o":117686.1,"h":117700,"l":117651.2,"c":117696.5,"v":735800,"usd":6.25301908}
{"ts":1753802700000,"o":117696.5,"h":117700.9,"l":117663.9,"c":117683.1,"v":21300,"usd":0.18097126}
{"ts":1753802760000,"o":117683.1,"h":117683.7,"l":117667.9,"c":117681.9,"v":53100,"usd":0.45121334}
{"ts":1753802820000,"o":117681.9,"h":117681.8,"l":117660,"c":117667.9,"v":75900,"usd":0.64503605}
{"ts":1753802880000,"o":117667.9,"h":117675.6,"l":117646.6,"c":117675.6,"v":353600,"usd":3.005399}
{"ts":1753802940000,"o":117675.6,"h":117675.5,"l":117593.9,"c":117593.9,"v":998700,"usd":8.48992741}
{"ts":1753803000000,"o":117593.9,"h":117620,"l":117568.9,"c":117603,"v":395500,"usd":3.36354248}
{"ts":1753803060000,"o":117603,"h":117674.4,"l":117588.8,"c":117612.3,"v":347900,"usd":2.95785746}
{"ts":1753803120000,"o":117612.3,"h":117633.4,"l":117552.6,"c":117571,"v":908500,"usd":7.72671018}
{"ts":1753803180000,"o":117571,"h":117593.7,"l":117568.1,"c":117571.3,"v":152800,"usd":1.29947052}
{"ts":1753803240000,"o":117571.3,"h":117701,"l":117559,"c":117687.6,"v":480700,"usd":4.08791109}
{"ts":1753803300000,"o":117687.6,"h":117664,"l":117569.4,"c":117581.2,"v":65200,"usd":0.55431677}
{"ts":1753803360000,"o":117581.2,"h":117592.3,"l":117559.1,"c":117571.7,"v":196800,"usd":1.67389716}
{"ts":1753803420000,"o":117571.7,"h":117577.5,"l":117559,"c":117570.3,"v":222100,"usd":1.88925431}
{"ts":1753803480000,"o":117570.3,"h":117655.8,"l":117570.3,"c":117639.9,"v":288500,"usd":2.45281612}
{"ts":1753803540000,"o":117639.9,"h":117637.5,"l":117575.7,"c":117575.7,"v":85000,"usd":0.72274224}
{"ts":1753803600000,"o":117575.7,"h":117575.8,"l":117559,"c":117559,"v":281300,"usd":2.39278773}
{"ts":1753803660000,"o":117559,"h":117637.7,"l":117559,"c":117605.4,"v":104200,"usd":0.88623996}
{"ts":1753803720000,"o":117605.4,"h":117588.5,"l":117450,"c":117560,"v":2027100,"usd":17.24910767}
{"ts":1753803780000,"o":117560,"h":117555.2,"l":117352,"c":117359.2,"v":2446700,"usd":20.83876199}
{"ts":1753803840000,"o":117359.2,"h":117490.3,"l":117348,"c":117401.1,"v":661700,"usd":5.63639674}
{"ts":1753803900000,"o":117401.1,"h":117580,"l":117384.5,"c":117553.1,"v":469200,"usd":3.99220978}
{"ts":1753803960000,"o":117553.1,"h":117570.1,"l":117472.8,"c":117522.8,"v":187500,"usd":1.59576053}
{"ts":1753804020000,"o":117522.8,"h":117589.8,"l":117460.5,"c":117526.1,"v":112900,"usd":0.96085279}
{"ts":1753804080000,"o":117526.1,"h":117703.5,"l":117501.1,"c":117669.8,"v":253600,"usd":2.15572732}
{"ts":1753804140000,"o":117669.8,"h":117698,"l":117570.6,"c":117637.9,"v":983100,"usd":8.35624172}
{"ts":1753804200000,"o":117637.9,"h":117667.5,"l":117535,"c":117613.5,"v":1147700,"usd":9.7605721}
{"ts":1753804260000,"o":117613.5,"h":117588.9,"l":117532,"c":117532.3,"v":166800,"usd":1.41891237}
{"ts":1753804320000,"o":117532.3,"h":117581.3,"l":117460.7,"c":117460.7,"v":706000,"usd":6.00710082}
{"ts":1753804380000,"o":117460.7,"h":117557.7,"l":117429.8,"c":117546.1,"v":49600,"usd":0.42211984}
{"ts":1753804440000,"o":117546.1,"h":117643.1,"l":117546.2,"c":117623.3,"v":403300,"usd":3.42890041}
{"ts":1753804500000,"o":117623.3,"h":117624.6,"l":117576.3,"c":117576.3,"v":36700,"usd":0.31203259}
{"ts":1753804560000,"o":117576.3,"h":117627.5,"l":117545.2,"c":117613.3,"v":148300,"usd":1.26160993}
{"ts":1753804620000,"o":117613.3,"h":117632.7,"l":117578,"c":117612.3,"v":52400,"usd":0.44558463}
{"ts":1753804680000,"o":117612.3,"h":117583.4,"l":117497.8,"c":117497.8,"v":128900,"usd":1.09660251}
{"ts":1753804740000,"o":117497.8,"h":117525.8,"l":117455.4,"c":117496.1,"v":118600,"usd":1.0095104}
{"ts":1753804800000,"o":117496.1,"h":117510.8,"l":117462.7,"c":117462.7,"v":134500,"usd":1.14477241}
{"ts":1753804860000,"o":117462.7,"h":117509.7,"l":117424.2,"c":117443.2,"v":376900,"usd":3.20900743}
{"ts":1753804920000,"o":117443.2,"h":117452,"l":117410.1,"c":117433.6,"v":121200,"usd":1.03212415}
{"ts":1753804980000,"o":117433.6,"h":117446.5,"l":117410.1,"c":117410.1,"v":425400,"usd":3.6224904}
{"ts":1753805040000,"o":117410.1,"h":117430.2,"l":117400,"c":117404.2,"v":273500,"usd":2.32956454}
{"ts":1753805100000,"o":117404.2,"h":117446.5,"l":117366.5,"c":117444.8,"v":360900,"usd":3.07434414}
{"ts":1753805160000,"o":117444.8,"h":117471,"l":117417.2,"c":117471,"v":231000,"usd":1.96674673}
{"ts":1753805220000,"o":117471,"h":117486.2,"l":117439.8,"c":117482.8,"v":117500,"usd":1.000201}
{"ts":1753805280000,"o":117482.8,"h":117525.9,"l":117429.4,"c":117429.4,"v":134000,"usd":1.14055321}
{"ts":1753805340000,"o":117429.4,"h":117491.5,"l":117402.3,"c":117469.5,"v":85300,"usd":0.72624954}
{"ts":1753805400000,"o":117469.5,"h":117537.2,"l":117469.8,"c":117532.3,"v":111500,"usd":0.94866162}
{"ts":1753805460000,"o":117532.3,"h":117516.3,"l":117430.2,"c":117479.6,"v":1517000,"usd":12.91739632}
{"ts":1753805520000,"o":117479.6,"h":117510.4,"l":117387.5,"c":117413.5,"v":405000,"usd":3.44829936}
{"ts":1753805580000,"o":117413.5,"h":117471.1,"l":117388,"c":117454.9,"v":330300,"usd":2.81319074}
{"ts":1753805640000,"o":117454.9,"h":117554,"l":117429.8,"c":117439.4,"v":200300,"usd":1.70459745}
{"ts":1753805700000,"o":117439.4,"h":117469.7,"l":117400,"c":117469.7,"v":700900,"usd":5.96946763}
{"ts":1753805760000,"o":117469.7,"h":117551.5,"l":117454.4,"c":117539.8,"v":367100,"usd":3.12384217}
{"ts":1753805820000,"o":117539.8,"h":117600,"l":117503.6,"c":117600,"v":93100,"usd":0.79177734}
{"ts":1753805880000,"o":117600,"h":117633.2,"l":117465,"c":117496.4,"v":259600,"usd":2.20894292}
{"ts":1753805940000,"o":117496.4,"h":117501,"l":117440.4,"c":117497.2,"v":86000,"usd":0.73206968}
{"ts":1753806000000,"o":117497.2,"h":117486.3,"l":117361.6,"c":117426.5,"v":305200,"usd":2.59879737}
{"ts":1753806060000,"o":117426.5,"h":117494.4,"l":117405.3,"c":117494.4,"v":85500,"usd":0.72811262}
{"ts":1753806120000,"o":117494.4,"h":117548.4,"l":117487.4,"c":117504.1,"v":397500,"usd":3.38232023}
{"ts":1753806180000,"o":117504.1,"h":117528.1,"l":117484.6,"c":117493.8,"v":122000,"usd":1.03826615}
{"ts":1753806240000,"o":117493.8,"h":117535.7,"l":117422.5,"c":117449.6,"v":507100,"usd":4.31557947}
{"ts":1753806300000,"o":117449.6,"h":117433.8,"l":117345.1,"c":117376.8,"v":247700,"usd":2.11019204}
{"ts":1753806360000,"o":117376.8,"h":117376.7,"l":117323,"c":117338.1,"v":504900,"usd":4.30263469}
{"ts":1753806420000,"o":117338.1,"h":117387,"l":117323,"c":117387,"v":190300,"usd":1.62168316}
{"ts":1753806480000,"o":117387,"h":117435.2,"l":117345.3,"c":117370,"v":81400,"usd":0.69361258}
{"ts":1753806540000,"o":117370,"h":117389.2,"l":117352,"c":117374.6,"v":26600,"usd":0.22665536}
{"ts":1753806600000,"o":117374.6,"h":117380.3,"l":117346.9,"c":117357.9,"v":200100,"usd":1.70497882}
{"ts":1753806660000,"o":117357.9,"h":117346.9,"l":117323.2,"c":117323.2,"v":95900,"usd":0.81730678}
{"ts":1753806720000,"o":117323.2,"h":117356.3,"l":117263.5,"c":117325.6,"v":845900,"usd":7.21111004}
{"ts":1753806780000,"o":117325.6,"h":117361.9,"l":117328.5,"c":117348.8,"v":32500,"usd":0.27695566}
{"ts":1753806840000,"o":117348.8,"h":117365.4,"l":117253.6,"c":117259,"v":305400,"usd":2.60421766}
{"ts":1753806900000,"o":117259,"h":117272.3,"l":117200,"c":117228.3,"v":1095600,"usd":9.34553385}
{"ts":1753806960000,"o":117228.3,"h":117243,"l":117200.1,"c":117241,"v":179100,"usd":1.52799207}
{"ts":1753807020000,"o":117241,"h":117258.6,"l":117142.3,"c":117161.3,"v":695800,"usd":5.93744201}
{"ts":1753807080000,"o":117161.3,"h":117166.2,"l":117066.5,"c":117136.2,"v":2126300,"usd":18.15729804}
{"ts":1753807140000,"o":117136.2,"h":117121.4,"l":117001,"c":117087.6,"v":1396200,"usd":11.93066482}
{"ts":1753807200000,"o":117087.6,"h":117167,"l":117075.5,"c":117130.4,"v":274900,"usd":2.34722833}
{"ts":1753807260000,"o":117130.4,"h":117255.4,"l":117130.4,"c":117219.6,"v":445300,"usd":3.80012824}
{"ts":1753807320000,"o":117219.6,"h":117394.2,"l":117219.7,"c":117375,"v":543700,"usd":4.63559308}
{"ts":1753807380000,"o":117375,"h":117430.1,"l":117370.8,"c":117430.1,"v":337100,"usd":2.87158228}
{"ts":1753807440000,"o":117430.1,"h":117437.2,"l":117353.7,"c":117383.3,"v":289900,"usd":2.46913141}
{"ts":1753807500000,"o":117383.3,"h":117514.1,"l":117368.4,"c":117505.3,"v":116800,"usd":0.99439135}
{"ts":1753807560000,"o":117505.3,"h":117611.5,"l":117464.4,"c":117569.6,"v":1238500,"usd":10.53483773}
{"ts":1753807620000,"o":117569.6,"h":117659.4,"l":117543.2,"c":117659.4,"v":863400,"usd":7.34187325}
{"ts":1753807680000,"o":117659.4,"h":117753.2,"l":117668.1,"c":117719.4,"v":771000,"usd":6.55066501}
{"ts":1753807740000,"o":117719.4,"h":117743.3,"l":117663.7,"c":117687.8,"v":235600,"usd":2.00174007}
{"ts":1753807800000,"o":117687.8,"h":117789,"l":117687.8,"c":117754.3,"v":960500,"usd":8.15584833}
{"ts":1753807860000,"o":117754.3,"h":117775.4,"l":117736.9,"c":117751.9,"v":135000,"usd":1.14656154}
{"ts":1753807920000,"o":117751.9,"h":117788.9,"l":117742.2,"c":117761.7,"v":138200,"usd":1.1735418}
{"ts":1753807980000,"o":117761.7,"h":117774.3,"l":117713,"c":117745.3,"v":248600,"usd":2.11116926}
{"ts":1753808040000,"o":117745.3,"h":117759,"l":117710,"c":117739.2,"v":133300,"usd":1.13216934}
{"ts":1753808100000,"o":117739.2,"h":117750.6,"l":117615.8,"c":117622.5,"v":313600,"usd":2.6646934}
{"ts":1753808160000,"o":117622.5,"h":117748.6,"l":117668,"c":117718.9,"v":187300,"usd":1.59124279}
{"ts":1753808220000,"o":117718.9,"h":117715.1,"l":117642.9,"c":117708,"v":388600,"usd":3.30240609}
{"ts":1753808280000,"o":117708,"h":117742.8,"l":117708,"c":117708,"v":130900,"usd":1.11196703}
{"ts":1753808340000,"o":117708,"h":117742.8,"l":117724,"c":117742.8,"v":161000,"usd":1.36744663}
{"ts":1753808400000,"o":117742.8,"h":117789.4,"l":117749.2,"c":117777.9,"v":146200,"usd":1.24148591}
{"ts":1753808460000,"o":117777.9,"h":117773.4,"l":117684.8,"c":117684.8,"v":297300,"usd":2.52464523}
{"ts":1753808520000,"o":117684.8,"h":117746.7,"l":117698.9,"c":117719.5,"v":89800,"usd":0.762778}
{"ts":1753808580000,"o":117719.5,"h":117697.1,"l":117667.2,"c":117697.1,"v":118200,"usd":1.00440861}
{"ts":1753808640000,"o":117697.1,"h":117832.6,"l":117708.5,"c":117829.1,"v":305400,"usd":2.59355689}
{"ts":1753808700000,"o":117829.1,"h":117873.4,"l":117784.4,"c":117790.2,"v":32200,"usd":0.27324644}
{"ts":1753808760000,"o":117790.2,"h":117870.7,"l":117789.7,"c":117870.7,"v":173700,"usd":1.47457039}
{"ts":1753808820000,"o":117870.7,"h":117889.9,"l":117833.2,"c":117858.1,"v":278000,"usd":2.35842969}
{"ts":1753808880000,"o":117858.1,"h":117875.3,"l":117803.4,"c":117809.5,"v":179400,"usd":1.52264083}
{"ts":1753808940000,"o":117809.5,"h":117860,"l":117828.3,"c":117828.6,"v":38300,"usd":0.32496364}
{"ts":1753809000000,"o":117828.6,"h":117874.1,"l":117810.9,"c":117851.1,"v":233600,"usd":1.98208002}
{"ts":1753809060000,"o":117851.1,"h":117873.8,"l":117856.3,"c":117873.8,"v":144900,"usd":1.22941501}
{"ts":1753809120000,"o":117873.8,"h":117894.6,"l":117870,"c":117894.6,"v":212500,"usd":1.80268786}
{"ts":1753809180000,"o":117894.6,"h":117946.9,"l":117894.7,"c":117929.9,"v":577800,"usd":4.8995213}
{"ts":1753809240000,"o":117929.9,"h":117950.7,"l":117912.9,"c":117950.7,"v":514000,"usd":4.35812576}
{"ts":1753809300000,"o":117950.7,"h":117950.7,"l":117901.7,"c":117950.7,"v":953500,"usd":8.08415427}
{"ts":1753809360000,"o":117950.7,"h":117950.6,"l":117886.5,"c":117890.2,"v":131300,"usd":1.11338138}
{"ts":1753809420000,"o":117890.2,"h":117918.2,"l":117865.2,"c":117918.2,"v":447000,"usd":3.79199747}
{"ts":1753809480000,"o":117918.2,"h":117929.6,"l":117913.1,"c":117929.6,"v":102900,"usd":0.87259381}
{"ts":1753809540000,"o":117929.6,"h":117947.2,"l":117813.5,"c":117838,"v":404900,"usd":3.43396897}
{"ts":1753809600000,"o":117838,"h":117849.4,"l":117800.9,"c":117847.3,"v":73000,"usd":0.61958662}
{"ts":1753809660000,"o":117847.3,"h":117849.4,"l":117768.1,"c":117770.6,"v":62200,"usd":0.52791954}
{"ts":1753809720000,"o":117770.6,"h":117946.7,"l":117768.2,"c":117946.7,"v":242800,"usd":2.06024883}
{"ts":1753809780000,"o":117946.7,"h":117965.4,"l":117930.2,"c":117965.4,"v":422200,"usd":3.57951547}
{"ts":1753809840000,"o":117965.4,"h":117980,"l":117937.7,"c":117970.4,"v":274400,"usd":2.32643441}
{"ts":1753809900000,"o":117970.4,"h":117970.4,"l":117944.8,"c":117944.9,"v":111800,"usd":0.94786468}
{"ts":1753809960000,"o":117944.9,"h":117989.9,"l":117945.4,"c":117989.9,"v":39000,"usd":0.33055936}
{"ts":1753810020000,"o":117989.9,"h":117989.9,"l":117965.7,"c":117965.7,"v":1300,"usd":0.01101986}
{"ts":1753810080000,"o":117965.7,"h":118016.1,"l":117965.8,"c":118016.1,"v":256000,"usd":2.16984592}
{"ts":1753810140000,"o":118016.1,"h":118016.1,"l":117900,"c":117911.7,"v":158400,"usd":1.34298472}
{"ts":1753810200000,"o":117911.7,"h":117969,"l":117900,"c":117960.5,"v":84500,"usd":0.71646838}
{"ts":1753810260000,"o":117960.5,"h":118081.2,"l":117952.2,"c":118010.4,"v":566600,"usd":4.80007028}
{"ts":1753810320000,"o":118010.4,"h":118087.3,"l":117986.2,"c":118065.7,"v":126700,"usd":1.07334103}
{"ts":1753810380000,"o":118065.7,"h":118099.9,"l":118040.1,"c":118085.6,"v":367200,"usd":3.10985325}
{"ts":1753810440000,"o":118085.6,"h":118063.7,"l":118030.1,"c":118050.1,"v":245400,"usd":2.0789041}
{"ts":1753810500000,"o":118050.1,"h":118050,"l":118010,"c":118011.5,"v":272200,"usd":2.3059787}
{"ts":1753810560000,"o":118011.5,"h":118010.1,"l":117911.4,"c":117911.6,"v":164300,"usd":1.39272003}
{"ts":1753810620000,"o":117911.6,"h":117960,"l":117890.2,"c":117960,"v":162700,"usd":1.37989333}
{"ts":1753810680000,"o":117960,"h":117994.7,"l":117967.7,"c":117985.7,"v":182100,"usd":1.54350224}
{"ts":1753810740000,"o":117985.7,"h":117966.9,"l":117828.3,"c":117894.4,"v":302000,"usd":2.56233637}
{"ts":1753810800000,"o":117894.4,"h":117894.3,"l":117821.1,"c":117859.5,"v":282200,"usd":2.39501011}
{"ts":1753810860000,"o":117859.5,"h":117899.9,"l":117858.2,"c":117890.2,"v":116800,"usd":0.99083145}
{"ts":1753810920000,"o":117890.2,"h":117925.3,"l":117900,"c":117910,"v":142600,"usd":1.20950132}
{"ts":1753810980000,"o":117910,"h":117900.1,"l":117820,"c":117820,"v":419900,"usd":3.5631704}
{"ts":1753811040000,"o":117820,"h":117829.1,"l":117754.4,"c":117779.6,"v":412400,"usd":3.5015101}
{"ts":1753811100000,"o":117779.6,"h":117802.3,"l":117720.8,"c":117720.8,"v":95400,"usd":0.81016867}
{"ts":1753811160000,"o":117720.8,"h":117820,"l":117720.9,"c":117797.5,"v":164800,"usd":1.39935995}
{"ts":1753811220000,"o":117797.5,"h":117797.4,"l":117797.2,"c":117797.3,"v":144400,"usd":1.22584048}
{"ts":1753811280000,"o":117797.3,"h":117844.5,"l":117820,"c":117820,"v":96400,"usd":0.81811864}
{"ts":1753811340000,"o":117820,"h":117840,"l":117781.8,"c":117839.2,"v":60000,"usd":0.50935171}
{"ts":1753811400000,"o":117839.2,"h":117837.4,"l":117764.2,"c":117788.8,"v":329500,"usd":2.79711428}
{"ts":1753811460000,"o":117788.8,"h":117813.5,"l":117771.3,"c":117771.3,"v":247000,"usd":2.09677061}
{"ts":1753811520000,"o":117771.3,"h":117797.5,"l":117744.4,"c":117764.9,"v":248800,"usd":2.1128234}
{"ts":1753811580000,"o":117764.9,"h":117763.2,"l":117747.4,"c":117763.2,"v":56800,"usd":0.48238276}
{"ts":1753811640000,"o":117763.2,"h":117757.6,"l":117726,"c":117747.3,"v":219900,"usd":1.86775053}
{"ts":1753811700000,"o":117747.3,"h":117793.4,"l":117748.2,"c":117748.2,"v":40300,"usd":0.34218901}
{"ts":1753811760000,"o":117748.2,"h":117880,"l":117748.2,"c":117880,"v":224900,"usd":1.90942881}
{"ts":1753811820000,"o":117880,"h":117887,"l":117853.1,"c":117853.1,"v":263500,"usd":2.23550616}
{"ts":1753811880000,"o":117853.1,"h":117840,"l":117787.5,"c":117817,"v":430300,"usd":3.65235248}
{"ts":1753811940000,"o":117817,"h":117847.6,"l":117789.1,"c":117847.6,"v":254500,"usd":2.16041515}
{"ts":1753812000000,"o":117847.6,"h":117840.2,"l":117798.8,"c":117816.1,"v":126400,"usd":1.07274269}
{"ts":1753812060000,"o":117816.1,"h":117803.2,"l":117755.7,"c":117755.7,"v":90400,"usd":0.7676638}
{"ts":1753812120000,"o":117755.7,"h":117859.9,"l":117780,"c":117859.9,"v":178800,"usd":1.51777187}
{"ts":1753812180000,"o":117859.9,"h":117860,"l":117781.5,"c":117789.9,"v":338900,"usd":2.87676792}
{"ts":1753812240000,"o":117789.9,"h":117809.7,"l":117742.8,"c":117742.8,"v":329100,"usd":2.79387104}
{"ts":1753812300000,"o":117742.8,"h":117755.6,"l":117709.8,"c":117754.7,"v":162900,"usd":1.3837579}
{"ts":1753812360000,"o":117754.7,"h":117749.6,"l":117674.9,"c":117742,"v":214700,"usd":1.82420808}
{"ts":1753812420000,"o":117742,"h":117783.7,"l":117742,"c":117774.5,"v":79600,"usd":0.67584785}
{"ts":1753812480000,"o":117774.5,"h":117741.4,"l":117672.1,"c":117673.9,"v":1075000,"usd":9.13279765}
{"ts":1753812540000,"o":117673.9,"h":117670.9,"l":117584.6,"c":117584.6,"v":832400,"usd":7.07722767}
{"ts":1753812600000,"o":117584.6,"h":117606.3,"l":117533.6,"c":117563.4,"v":174800,"usd":1.48677544}
{"ts":1753812660000,"o":117563.4,"h":117625.1,"l":117537.9,"c":117614.4,"v":133300,"usd":1.13382901}
{"ts":1753812720000,"o":117614.4,"h":117641.3,"l":117581.1,"c":117641.3,"v":118400,"usd":1.0067802}
{"ts":1753812780000,"o":117641.3,"h":117641.3,"l":117599.9,"c":117602.4,"v":148200,"usd":1.26013634}
{"ts":1753812840000,"o":117602.4,"h":117652.1,"l":117611.9,"c":117642.1,"v":534200,"usd":4.5415162}
{"ts":1753812900000,"o":117642.1,"h":117642,"l":117588,"c":117611.9,"v":185200,"usd":1.57449349}
{"ts":1753812960000,"o":117611.9,"h":117673.5,"l":117610,"c":117665.3,"v":115500,"usd":0.98192911}
{"ts":1753813020000,"o":117665.3,"h":117681.2,"l":117622.1,"c":117622.1,"v":264300,"usd":2.24622195}
{"ts":1753813080000,"o":117622.1,"h":117657.2,"l":117606.6,"c":117657.2,"v":133100,"usd":1.1315298}
{"ts":1753813140000,"o":117657.2,"h":117724.7,"l":117689,"c":117693.8,"v":82900,"usd":0.70436342}
{"ts":1753813200000,"o":117693.8,"h":117710.8,"l":117678.1,"c":117678.9,"v":219800,"usd":1.86745708}
{"ts":1753813260000,"o":117678.9,"h":117683.7,"l":117614.7,"c":117614.7,"v":31400,"usd":0.2669659}
{"ts":1753813320000,"o":117614.7,"h":117628.2,"l":117575.1,"c":117628.2,"v":366100,"usd":3.11299044}
{"ts":1753813380000,"o":117628.2,"h":117634.3,"l":117572.4,"c":117575.2,"v":63800,"usd":0.54245993}
{"ts":1753813440000,"o":117575.2,"h":117560.9,"l":117490.9,"c":117514.2,"v":364000,"usd":3.09751642}
{"ts":1753813500000,"o":117514.2,"h":117600,"l":117512.4,"c":117595.2,"v":1221300,"usd":10.39157785}
{"ts":1753813560000,"o":117595.2,"h":117595.1,"l":117530.8,"c":117568.1,"v":276600,"usd":2.35272096}
{"ts":1753813620000,"o":117568.1,"h":117606.8,"l":117581.1,"c":117581.1,"v":94500,"usd":0.80367286}
{"ts":1753813680000,"o":117581.1,"h":117650.5,"l":117568.4,"c":117650.5,"v":158400,"usd":1.34699611}
{"ts":1753813740000,"o":117650.5,"h":117700,"l":117645,"c":117700,"v":89700,"usd":0.7622931}
{"ts":1753813800000,"o":117700,"h":117730.5,"l":117694.2,"c":117730.5,"v":224300,"usd":1.90543461}
{"ts":1753813860000,"o":117730.5,"h":117838.3,"l":117730.5,"c":117833.3,"v":199900,"usd":1.69694932}
{"ts":1753813920000,"o":117833.3,"h":117848.3,"l":117817.3,"c":117841.8,"v":216500,"usd":1.83730606}
{"ts":1753813980000,"o":117841.8,"h":117834.4,"l":117803.4,"c":117829.9,"v":230500,"usd":1.95633067}
{"ts":1753814040000,"o":117829.9,"h":117805.5,"l":117784.2,"c":117793.7,"v":90800,"usd":0.77086249}
{"ts":1753814100000,"o":117793.7,"h":117787.2,"l":117700,"c":117700,"v":220700,"usd":1.87486344}
{"ts":1753814160000,"o":117700,"h":117755.8,"l":117691.9,"c":117755.8,"v":225700,"usd":1.91766498}
{"ts":1753814220000,"o":117755.8,"h":117781.6,"l":117735.2,"c":117735.4,"v":391700,"usd":3.32621924}
{"ts":1753814280000,"o":117735.4,"h":117740.5,"l":117678.9,"c":117740.5,"v":174400,"usd":1.4817535}
{"ts":1753814340000,"o":117740.5,"h":117819.4,"l":117758.9,"c":117793.3,"v":174000,"usd":1.47711785}
{"ts":1753814400000,"o":117793.3,"h":117835.1,"l":117784.7,"c":117784.7,"v":334100,"usd":2.8357723}
{"ts":1753814460000,"o":117784.7,"h":117829.2,"l":117779.9,"c":117829.2,"v":38900,"usd":0.33018583}
{"ts":1753814520000,"o":117829.2,"h":117806.6,"l":117772,"c":117772,"v":142200,"usd":1.20732863}
{"ts":1753814580000,"o":117772,"h":117782.7,"l":117708.1,"c":117708.1,"v":305100,"usd":2.59129086}
{"ts":1753814640000,"o":117708.1,"h":117776.1,"l":117718.9,"c":117776.1,"v":120800,"usd":1.02614013}
{"ts":1753814700000,"o":117776.1,"h":117757.5,"l":117713.7,"c":117739.2,"v":108200,"usd":0.91906482}
{"ts":1753814760000,"o":117739.2,"h":117771.7,"l":117704.3,"c":117748.2,"v":117200,"usd":0.99559446}
{"ts":1753814820000,"o":117748.2,"h":117789.7,"l":117748.2,"c":117778,"v":38200,"usd":0.32437585}
{"ts":1753814880000,"o":117778,"h":117764.6,"l":117712.8,"c":117730.1,"v":521300,"usd":4.42761511}
{"ts":1753814940000,"o":117730.1,"h":117808.7,"l":117741.8,"c":117776.1,"v":96300,"usd":0.81767856}
{"ts":1753815000000,"o":117776.1,"h":117806.7,"l":117775.8,"c":117775.8,"v":231400,"usd":1.96447794}
{"ts":1753815060000,"o":117775.8,"h":117798,"l":117775.9,"c":117776.2,"v":5700,"usd":0.04839075}
{"ts":1753815120000,"o":117776.2,"h":117807.1,"l":117786.5,"c":117805.9,"v":51800,"usd":0.4397673}
{"ts":1753815180000,"o":117805.9,"h":117797.7,"l":117700,"c":117700,"v":265600,"usd":2.2558673}
{"ts":1753815240000,"o":117700,"h":117686.2,"l":117663.3,"c":117663.3,"v":79100,"usd":0.67223215}
{"ts":1753815300000,"o":117663.3,"h":117694.6,"l":117627.1,"c":117646.8,"v":270300,"usd":2.29742381}
{"ts":1753815360000,"o":117646.8,"h":117662.6,"l":117600.4,"c":117630.4,"v":64700,"usd":0.54996063}
{"ts":1753815420000,"o":117630.4,"h":117626.7,"l":117508,"c":117536.3,"v":293600,"usd":2.49765986}
{"ts":1753815480000,"o":117536.3,"h":117557.3,"l":117523.1,"c":117550.5,"v":98700,"usd":0.83977315}
{"ts":1753815540000,"o":117550.5,"h":117585,"l":117545.1,"c":117576.7,"v":46900,"usd":0.39896774}
{"ts":1753815600000,"o":117576.7,"h":117621.4,"l":117586.8,"c":117596.4,"v":111000,"usd":0.94388789}
{"ts":1753815660000,"o":117596.4,"h":117616.3,"l":117564.7,"c":117573.9,"v":70100,"usd":0.59614069}
{"ts":1753815720000,"o":117573.9,"h":117588.9,"l":117550.6,"c":117564.8,"v":258100,"usd":2.19536083}
{"ts":1753815780000,"o":117564.8,"h":117681.4,"l":117564.8,"c":117678.3,"v":923200,"usd":7.84882521}
{"ts":1753815840000,"o":117678.3,"h":117677.8,"l":117648.2,"c":117648.3,"v":271400,"usd":2.30655364}
{"ts":1753815900000,"o":117648.3,"h":117699,"l":117662.9,"c":117699,"v":218800,"usd":1.85936769}
{"ts":1753815960000,"o":117699,"h":117788.2,"l":117694.2,"c":117788.2,"v":46400,"usd":0.39416812}
{"ts":1753816020000,"o":117788.2,"h":117784.1,"l":117717,"c":117717,"v":70800,"usd":0.60123284}
{"ts":1753816080000,"o":117717,"h":117755.5,"l":117698.5,"c":117704,"v":438000,"usd":3.72036217}
{"ts":1753816140000,"o":117704,"h":117709.9,"l":117664.6,"c":117682.5,"v":56500,"usd":0.48014351}
{"ts":1753816200000,"o":117682.5,"h":117646.9,"l":117625.2,"c":117625.2,"v":74700,"usd":0.63501212}
{"ts":1753816260000,"o":117625.2,"h":117710.1,"l":117665,"c":117710.1,"v":73500,"usd":0.62454466}
{"ts":1753816320000,"o":117710.1,"h":117710,"l":117674,"c":117687.3,"v":64400,"usd":0.54720838}
{"ts":1753816380000,"o":117687.3,"h":117728.4,"l":117689,"c":117722.5,"v":54900,"usd":0.46635368}
{"ts":1753816440000,"o":117722.5,"h":117775.1,"l":117728.7,"c":117775.1,"v":53700,"usd":0.45607546}
{"ts":1753816500000,"o":117775.1,"h":117799.9,"l":117755.4,"c":117799.9,"v":140800,"usd":1.19547272}
{"ts":1753816560000,"o":117799.9,"h":118000,"l":117762.8,"c":117964.9,"v":3525000,"usd":29.90262749}
{"ts":1753816620000,"o":117964.9,"h":118040,"l":117966.4,"c":117966.9,"v":2181000,"usd":18.48309982}
{"ts":1753816680000,"o":117966.9,"h":118005.9,"l":117960,"c":117960,"v":243400,"usd":2.06294257}
{"ts":1753816740000,"o":117960,"h":117952.9,"l":117900,"c":117936.2,"v":454800,"usd":3.85655529}
{"ts":1753816800000,"o":117936.2,"h":117939.9,"l":117902.7,"c":117928.1,"v":713400,"usd":6.04957606}
{"ts":1753816860000,"o":117928.1,"h":117950,"l":117890,"c":117950,"v":118100,"usd":1.00152107}
{"ts":1753816920000,"o":117950,"h":117976.5,"l":117831,"c":117833.1,"v":1165200,"usd":9.88238456}
{"ts":1753816980000,"o":117833.1,"h":117856.8,"l":117577.1,"c":117577.1,"v":2600000,"usd":22.07998773}
{"ts":1753817040000,"o":117577.1,"h":117635.5,"l":117560,"c":117560,"v":204800,"usd":1.74183076}
{"ts":1753817100000,"o":117560,"h":117580,"l":117545.5,"c":117577.6,"v":222700,"usd":1.89440307}
{"ts":1753817160000,"o":117577.6,"h":117541.5,"l":117507.3,"c":117514.9,"v":305900,"usd":2.60293306}
{"ts":1753817220000,"o":117514.9,"h":117535.6,"l":117469.5,"c":117489.2,"v":292300,"usd":2.48771583}
{"ts":1753817280000,"o":117489.2,"h":117489.1,"l":117409.8,"c":117459.1,"v":192600,"usd":1.6400478}
{"ts":1753817340000,"o":117459.1,"h":117499,"l":117431.6,"c":117499,"v":649300,"usd":5.52870441}
{"ts":1753817400000,"o":117499,"h":117496.7,"l":117431.3,"c":117431.3,"v":646000,"usd":5.49978428}
{"ts":1753817460000,"o":117431.3,"h":117475.4,"l":117434.8,"c":117453.4,"v":59400,"usd":0.50573189}
{"ts":1753817520000,"o":117453.4,"h":117515.3,"l":117470.1,"c":117513.8,"v":154800,"usd":1.31752262}
{"ts":1753817580000,"o":117513.8,"h":117549.3,"l":117495.5,"c":117536.1,"v":72600,"usd":0.61779805}
{"ts":1753817640000,"o":117536.1,"h":117536.1,"l":117505,"c":117505.2,"v":119200,"usd":1.01437633}
{"ts":1753817700000,"o":117505.2,"h":117536.6,"l":117450.6,"c":117450.6,"v":180800,"usd":1.53887443}
{"ts":1753817760000,"o":117450.6,"h":117468.6,"l":117450.1,"c":117453.5,"v":46200,"usd":0.39334579}
{"ts":1753817820000,"o":117453.5,"h":117471.7,"l":117421.5,"c":117437.3,"v":419700,"usd":3.57371955}
{"ts":1753817880000,"o":117437.3,"h":117506.4,"l":117433.7,"c":117484.2,"v":191800,"usd":1.63307047}
{"ts":1753817940000,"o":117484.2,"h":117459,"l":117442.5,"c":117457.7,"v":71300,"usd":0.60710307}
{"ts":1753818000000,"o":117457.7,"h":117429,"l":117428.9,"c":117428.9,"v":3700,"usd":0.03150846}
{"ts":1753818060000,"o":117428.9,"h":117592.5,"l":117429,"c":117592.5,"v":595400,"usd":5.06707064}
{"ts":1753818120000,"o":117592.5,"h":117592.5,"l":117560.9,"c":117584.9,"v":170700,"usd":1.45189761}
{"ts":1753818180000,"o":117584.9,"h":117600,"l":117555.2,"c":117572.4,"v":241700,"usd":2.05551164}
{"ts":1753818240000,"o":117572.4,"h":117551.2,"l":117530,"c":117530,"v":53600,"usd":0.45601971}
{"ts":1753818300000,"o":117530,"h":117545.6,"l":117545.6,"c":117545.6,"v":35200,"usd":0.29945696}
{"ts":1753818360000,"o":117545.6,"h":117644.3,"l":117574.7,"c":117644.3,"v":58000,"usd":0.49311624}
{"ts":1753818420000,"o":117644.3,"h":117684.2,"l":117650,"c":117667.4,"v":351500,"usd":2.9869027}
{"ts":1753818480000,"o":117667.4,"h":117667.3,"l":117565.2,"c":117598.5,"v":371600,"usd":3.15974639}
{"ts":1753818540000,"o":117598.5,"h":117628,"l":117592.8,"c":117620.7,"v":40600,"usd":0.34522574}
{"ts":1753818600000,"o":117620.7,"h":117655.4,"l":117603.4,"c":117634.2,"v":59300,"usd":0.50415308}
{"ts":1753818660000,"o":117634.2,"h":117634.1,"l":117581.5,"c":117599.1,"v":125200,"usd":1.06449151}
{"ts":1753818720000,"o":117599.1,"h":117566.9,"l":117509.7,"c":117548.3,"v":153400,"usd":1.30533525}
{"ts":1753818780000,"o":117548.3,"h":117558.5,"l":117516.5,"c":117532.9,"v":94800,"usd":0.80647643}
{"ts":1753818840000,"o":117532.9,"h":117604.7,"l":117519.8,"c":117604.7,"v":86200,"usd":0.73316764}
{"ts":1753818900000,"o":117604.7,"h":117617,"l":117551.9,"c":117553.9,"v":80300,"usd":0.68288956}
{"ts":1753818960000,"o":117553.9,"h":117584.5,"l":117538.9,"c":117584.5,"v":320600,"usd":2.72707257}
{"ts":1753819020000,"o":117584.5,"h":117635.5,"l":117602.5,"c":117613.4,"v":392000,"usd":3.33292421}
{"ts":1753819080000,"o":117613.4,"h":117588,"l":117571.3,"c":117585.5,"v":166400,"usd":1.41530098}
{"ts":1753819140000,"o":117585.5,"h":117625.4,"l":117579.8,"c":117579.8,"v":181100,"usd":1.53989226}
{"ts":1753819200000,"o":117579.8,"h":117587.6,"l":117509.8,"c":117536.2,"v":377900,"usd":3.21518998}
{"ts":1753819260000,"o":117536.2,"h":117560.6,"l":117527,"c":117546.4,"v":187500,"usd":1.5951587}
{"ts":1753819320000,"o":117546.4,"h":117636.4,"l":117533.1,"c":117636.4,"v":208400,"usd":1.77216369}
{"ts":1753819380000,"o":117636.4,"h":117629.2,"l":117544.8,"c":117553.7,"v":191100,"usd":1.62562368}
{"ts":1753819440000,"o":117553.7,"h":117558,"l":117515.8,"c":117515.8,"v":105600,"usd":0.89851099}
{"ts":1753819500000,"o":117515.8,"h":117519.4,"l":117424.1,"c":117424.2,"v":173300,"usd":1.47521799}
{"ts":1753819560000,"o":117424.2,"h":117440.2,"l":117300.1,"c":117439.8,"v":1126100,"usd":9.59682853}
{"ts":1753819620000,"o":117439.8,"h":117499.9,"l":117321.6,"c":117336.3,"v":417200,"usd":3.55389717}
{"ts":1753819680000,"o":117336.3,"h":117351.5,"l":117285.8,"c":117285.8,"v":768600,"usd":6.55130414}
{"ts":1753819740000,"o":117285.8,"h":117289.2,"l":117255.3,"c":117258.7,"v":277400,"usd":2.36549048}
{"ts":1753819800000,"o":117258.7,"h":117273.8,"l":117163.5,"c":117163.5,"v":338100,"usd":2.88478202}
{"ts":1753819860000,"o":117163.5,"h":117221.2,"l":117118.7,"c":117154.8,"v":399900,"usd":3.41332862}
{"ts":1753819920000,"o":117154.8,"h":117173.6,"l":117108.7,"c":117126.6,"v":535100,"usd":4.56856189}
{"ts":1753819980000,"o":117126.6,"h":117143.2,"l":117104.6,"c":117135,"v":206900,"usd":1.76657771}
{"ts":1753820040000,"o":117135,"h":117168.2,"l":117104.6,"c":117152.9,"v":498500,"usd":4.25599273}
{"ts":1753820100000,"o":117152.9,"h":117234.7,"l":117125.8,"c":117234.7,"v":1024400,"usd":8.74280691}
{"ts":1753820160000,"o":117234.7,"h":117252.3,"l":117229.7,"c":117244.2,"v":263700,"usd":2.24933777}
{"ts":1753820220000,"o":117244.2,"h":117265.7,"l":117166.9,"c":117261,"v":87300,"usd":0.74475708}
{"ts":1753820280000,"o":117261,"h":117375.3,"l":117257.1,"c":117375.3,"v":464100,"usd":3.95550342}
{"ts":1753820340000,"o":117375.3,"h":117454.8,"l":117351.7,"c":117402.3,"v":189200,"usd":1.61127692}
{"ts":1753820400000,"o":117402.3,"h":117741.4,"l":117402.3,"c":117703.7,"v":5837100,"usd":49.64110811}
{"ts":1753820460000,"o":117703.7,"h":117790,"l":117648.7,"c":117764.6,"v":758600,"usd":6.44435384}
{"ts":1753820520000,"o":117764.6,"h":117840,"l":117736,"c":117840,"v":283200,"usd":2.40430912}
{"ts":1753820580000,"o":117840,"h":117896.6,"l":117784.1,"c":117821.3,"v":376100,"usd":3.1921047}
{"ts":1753820640000,"o":117821.3,"h":117856.8,"l":117800,"c":117800,"v":177800,"usd":1.50898231}
{"ts":1753820700000,"o":117800,"h":117811.8,"l":117724.4,"c":117742,"v":580700,"usd":4.93077575}
{"ts":1753820760000,"o":117742,"h":117790.9,"l":117678.6,"c":117721.2,"v":133100,"usd":1.13061211}
{"ts":1753820820000,"o":117721.2,"h":117743.2,"l":117667.4,"c":117667.4,"v":284000,"usd":2.41219689}
{"ts":1753820880000,"o":117667.4,"h":117659.7,"l":117551.2,"c":117610.3,"v":292300,"usd":2.48551351}
{"ts":1753820940000,"o":117610.3,"h":117642.8,"l":117577.3,"c":117642.8,"v":182500,"usd":1.55199682}
{"ts":1753821000000,"o":117642.8,"h":117654.6,"l":117605.2,"c":117605.2,"v":129500,"usd":1.10086976}
{"ts":1753821060000,"o":117605.2,"h":117611.1,"l":117521,"c":117611.1,"v":159600,"usd":1.35770577}
{"ts":1753821120000,"o":117611.1,"h":117609,"l":117482.5,"c":117504.7,"v":335900,"usd":2.85818225}
{"ts":1753821180000,"o":117504.7,"h":117533.8,"l":117404,"c":117404,"v":174700,"usd":1.48763664}
{"ts":1753821240000,"o":117404,"h":117400,"l":117288.6,"c":117288.6,"v":250700,"usd":2.13659796}
{"ts":1753821300000,"o":117288.6,"h":117318.7,"l":117243.2,"c":117244.7,"v":276800,"usd":2.36030152}
{"ts":1753821360000,"o":117244.7,"h":117284,"l":117184.5,"c":117184.5,"v":140400,"usd":1.19760663}
{"ts":1753821420000,"o":117184.5,"h":117247.1,"l":117156.4,"c":117167.8,"v":151200,"usd":1.29010363}
{"ts":1753821480000,"o":117167.8,"h":117197,"l":117142,"c":117142,"v":99400,"usd":0.84834369}
{"ts":1753821540000,"o":117142,"h":117170.9,"l":117126.3,"c":117158.2,"v":254200,"usd":2.17000607}
{"ts":1753821600000,"o":117158.2,"h":117170.4,"l":117137,"c":117137,"v":49400,"usd":0.4216603}
{"ts":1753821660000,"o":117137,"h":117208.7,"l":117123.7,"c":117208.7,"v":153400,"usd":1.30963936}
{"ts":1753821720000,"o":117208.7,"h":117318.6,"l":117235.1,"c":117235.1,"v":246900,"usd":2.10536646}
{"ts":1753821780000,"o":117235.1,"h":117248,"l":117203.7,"c":117203.7,"v":22400,"usd":0.19106908}
{"ts":1753821840000,"o":117203.7,"h":117247,"l":117203.6,"c":117205,"v":243500,"usd":2.07741908}
{"ts":1753821900000,"o":117205,"h":117229.9,"l":117206.8,"c":117223,"v":46300,"usd":0.3949651}
{"ts":1753821960000,"o":117223,"h":117223.4,"l":117200,"c":117200,"v":32000,"usd":0.27302897}
{"ts":1753822020000,"o":117200,"h":117187,"l":117152.1,"c":117187,"v":136700,"usd":1.1666182}
{"ts":1753822080000,"o":117187,"h":117223.4,"l":117176.3,"c":117185.2,"v":69400,"usd":0.59211587}
{"ts":1753822140000,"o":117185.2,"h":117204.9,"l":117152.4,"c":117162,"v":35500,"usd":0.30298535}
{"ts":1753822200000,"o":117162,"h":117217.1,"l":117153.4,"c":117217.1,"v":51100,"usd":0.43613332}
{"ts":1753822260000,"o":117217.1,"h":117313.2,"l":117217.9,"c":117270,"v":121700,"usd":1.03758445}
{"ts":1753822320000,"o":117270,"h":117276,"l":117209.6,"c":117211,"v":73600,"usd":0.62790253}
{"ts":1753822380000,"o":117211,"h":117246.1,"l":117201,"c":117227,"v":52400,"usd":0.44702445}
{"ts":1753822440000,"o":117227,"h":117226.1,"l":117201,"c":117225,"v":56700,"usd":0.48374758}
{"ts":1753822500000,"o":117225,"h":117255.5,"l":117224.1,"c":117245,"v":73300,"usd":0.6252638}
{"ts":1753822560000,"o":117245,"h":117346.8,"l":117230.3,"c":117339.3,"v":204800,"usd":1.74626555}
{"ts":1753822620000,"o":117339.3,"h":117363.9,"l":117308,"c":117346.9,"v":43800,"usd":0.37336754}
{"ts":1753822680000,"o":117346.9,"h":117378.8,"l":117349.1,"c":117369,"v":90000,"usd":0.76690113}
{"ts":1753822740000,"o":117369,"h":117397.1,"l":117350.4,"c":117397.1,"v":90500,"usd":0.77107978}
{"ts":1753822800000,"o":117397.1,"h":117526.7,"l":117400,"c":117526.7,"v":63600,"usd":0.54147549}
{"ts":1753822860000,"o":117526.7,"h":117572.2,"l":117449.8,"c":117484,"v":101300,"usd":0.86214555}
{"ts":1753822920000,"o":117484,"h":117472.5,"l":117406.8,"c":117454.4,"v":212200,"usd":1.80711882}
{"ts":1753822980000,"o":117454.4,"h":117462.3,"l":117381,"c":117403,"v":94100,"usd":0.80140467}
{"ts":1753823040000,"o":117403,"h":117483.9,"l":117419,"c":117443,"v":79600,"usd":0.67784198}
{"ts":1753823100000,"o":117443,"h":117446,"l":117335,"c":117335,"v":177600,"usd":1.51298328}
{"ts":1753823160000,"o":117335,"h":117392.1,"l":117300.1,"c":117374.1,"v":150100,"usd":1.27915982}
{"ts":1753823220000,"o":117374.1,"h":117425,"l":117374.4,"c":117410.7,"v":99600,"usd":0.84838785}
{"ts":1753823280000,"o":117410.7,"h":117425.5,"l":117350.5,"c":117350.6,"v":115600,"usd":0.98479157}
{"ts":1753823340000,"o":117350.6,"h":117381.9,"l":117333.4,"c":117348.9,"v":117000,"usd":0.99701286}
{"ts":1753823400000,"o":117348.9,"h":117367,"l":117348.1,"c":117367,"v":51700,"usd":0.44055603}
{"ts":1753823460000,"o":117367,"h":117425.6,"l":117367,"c":117419.1,"v":83100,"usd":0.70782937}
{"ts":1753823520000,"o":117419.1,"h":117488.8,"l":117413.1,"c":117488.2,"v":52400,"usd":0.44619638}
{"ts":1753823580000,"o":117488.2,"h":117500,"l":117442.4,"c":117500,"v":151700,"usd":1.29153384}
{"ts":1753823640000,"o":117500,"h":117480.9,"l":117456.2,"c":117457,"v":60400,"usd":0.51420664}
{"ts":1753823700000,"o":117457,"h":117458,"l":117450,"c":117450,"v":35500,"usd":0.30224465}
{"ts":1753823760000,"o":117450,"h":117414.3,"l":117368.3,"c":117414.3,"v":63700,"usd":0.54265963}
{"ts":1753823820000,"o":117414.3,"h":117407.2,"l":117318.4,"c":117349.7,"v":194400,"usd":1.6565539}
{"ts":1753823880000,"o":117349.7,"h":117360.9,"l":117330,"c":117330,"v":44300,"usd":0.37751805}
{"ts":1753823940000,"o":117330,"h":117354.5,"l":117309.9,"c":117342.1,"v":68400,"usd":0.58295869}
{"ts":1753824000000,"o":117342.1,"h":117355,"l":117296.5,"c":117298.7,"v":71000,"usd":0.60524422}
{"ts":1753824060000,"o":117298.7,"h":117298,"l":117261.7,"c":117261.7,"v":64400,"usd":0.54911155}
{"ts":1753824120000,"o":117261.7,"h":117306,"l":117261.7,"c":117303,"v":155900,"usd":1.32937821}
{"ts":1753824180000,"o":117303,"h":117296.1,"l":117234.1,"c":117267,"v":484800,"usd":4.13444719}
{"ts":1753824240000,"o":117267,"h":117308.6,"l":117245.5,"c":117245.6,"v":36800,"usd":0.31376058}
{"ts":1753824300000,"o":117245.6,"h":117319.9,"l":117237.4,"c":117282.1,"v":175000,"usd":1.49197173}
{"ts":1753824360000,"o":117282.1,"h":117324.6,"l":117282.1,"c":117321,"v":19800,"usd":0.16880028}
{"ts":1753824420000,"o":117321,"h":117284,"l":117201.2,"c":117224.4,"v":344100,"usd":2.9354102}
{"ts":1753824480000,"o":117224.4,"h":117236.8,"l":117172.4,"c":117228,"v":358700,"usd":3.06055173}
{"ts":1753824540000,"o":117228,"h":117357.2,"l":117227.9,"c":117357.2,"v":518500,"usd":4.42029633}
{"ts":1753824600000,"o":117357.2,"h":117364.7,"l":117314.9,"c":117346,"v":314200,"usd":2.67771515}
{"ts":1753824660000,"o":117346,"h":117348.7,"l":117304.1,"c":117305,"v":91300,"usd":0.77814585}
{"ts":1753824720000,"o":117305,"h":117366,"l":117285.7,"c":117358.7,"v":243700,"usd":2.07710534}
{"ts":1753824780000,"o":117358.7,"h":117368.4,"l":117326.6,"c":117350.7,"v":339800,"usd":2.89575768}
{"ts":1753824840000,"o":117350.7,"h":117373.9,"l":117330.6,"c":117351.3,"v":149400,"usd":1.27302878}
{"ts":1753824900000,"o":117351.3,"h":117357.6,"l":117345.3,"c":117350.1,"v":30700,"usd":0.26160944}
{"ts":1753824960000,"o":117350.1,"h":117335.1,"l":117331.8,"c":117331.8,"v":393000,"usd":3.34940018}
{"ts":1753825020000,"o":117331.8,"h":117331.8,"l":117331.8,"c":117331.8,"v":0,"usd":0}
{"ts":1753825080000,"o":117331.8,"h":117321,"l":117270.4,"c":117270.4,"v":372400,"usd":3.1749508}
{"ts":1753825140000,"o":117270.4,"h":117270.4,"l":117206.1,"c":117256.4,"v":2115600,"usd":18.04749673}
{"ts":1753825200000,"o":117256.4,"h":117281.4,"l":117254.1,"c":117281.4,"v":161800,"usd":1.3797985}
{"ts":1753825260000,"o":117281.4,"h":117315.4,"l":117282,"c":117315.2,"v":143900,"usd":1.22680746}
{"ts":1753825320000,"o":117315.2,"h":117351.2,"l":117308.5,"c":117317,"v":165600,"usd":1.41146976}
{"ts":1753825380000,"o":117317,"h":117296.9,"l":117282.1,"c":117295,"v":548600,"usd":4.67710313}
{"ts":1753825440000,"o":117295,"h":117295,"l":117294.9,"c":117295,"v":1045800,"usd":8.9159679}
{"ts":1753825500000,"o":117295,"h":117294.9,"l":117233.9,"c":117239.3,"v":3370100,"usd":28.74195488}
{"ts":1753825560000,"o":117239.3,"h":117276.1,"l":117217.4,"c":117276.1,"v":1046300,"usd":8.92480886}
{"ts":1753825620000,"o":117276.1,"h":117342.9,"l":117265.7,"c":117342.8,"v":255200,"usd":2.17570519}
{"ts":1753825680000,"o":117342.8,"h":117382,"l":117339.4,"c":117382,"v":343800,"usd":2.92974303}
{"ts":1753825740000,"o":117382,"h":117424.4,"l":117399.5,"c":117424.4,"v":42000,"usd":0.35775134}
{"ts":1753825800000,"o":117424.4,"h":117459,"l":117424.5,"c":117458,"v":37700,"usd":0.32098717}
{"ts":1753825860000,"o":117458,"h":117454.2,"l":117427.7,"c":117429,"v":18100,"usd":0.15410564}
{"ts":1753825920000,"o":117429,"h":117568.6,"l":117457.4,"c":117536.2,"v":4081600,"usd":34.72756757}
{"ts":1753825980000,"o":117536.2,"h":117551.8,"l":117526.1,"c":117551.8,"v":73200,"usd":0.62278603}
{"ts":1753826040000,"o":117551.8,"h":117551.8,"l":117544.7,"c":117551.8,"v":22500,"usd":0.1914067}
{"ts":1753826100000,"o":117551.8,"h":117569,"l":117551.8,"c":117569,"v":213900,"usd":1.81943618}
{"ts":1753826160000,"o":117569,"h":117582.3,"l":117582.2,"c":117582.2,"v":30400,"usd":0.25854288}
{"ts":1753826220000,"o":117582.2,"h":117590,"l":117582.3,"c":117590,"v":82500,"usd":0.70161639}
{"ts":1753826280000,"o":117590,"h":117670.1,"l":117590,"c":117670.1,"v":128200,"usd":1.0897477}
{"ts":1753826340000,"o":117670.1,"h":117700,"l":117662.2,"c":117700,"v":104400,"usd":0.88718346}
{"ts":1753826400000,"o":117700,"h":117699.9,"l":117600,"c":117600,"v":251800,"usd":2.14058578}
{"ts":1753826460000,"o":117600,"h":117697.5,"l":117600.1,"c":117685,"v":290600,"usd":2.46972014}
{"ts":1753826520000,"o":117685,"h":117699.8,"l":117663,"c":117699.8,"v":79500,"usd":0.67552736}
{"ts":1753826580000,"o":117699.8,"h":117739.7,"l":117668.4,"c":117711,"v":319900,"usd":2.71775848}
{"ts":1753826640000,"o":117711,"h":117739.9,"l":117556.8,"c":117596.7,"v":2419800,"usd":20.56581018}
{"ts":1753826700000,"o":117596.7,"h":117576,"l":117494.1,"c":117519.7,"v":83800,"usd":0.71307821}
{"ts":1753826760000,"o":117519.7,"h":117519.9,"l":117486,"c":117487,"v":35500,"usd":0.3021029}
{"ts":1753826820000,"o":117487,"h":117574.8,"l":117525.7,"c":117574.8,"v":39600,"usd":0.3369131}
{"ts":1753826880000,"o":117574.8,"h":117573,"l":117549.1,"c":117572,"v":35800,"usd":0.30452558}
{"ts":1753826940000,"o":117572,"h":117564.5,"l":117564.5,"c":117564.5,"v":13300,"usd":0.1131298}
{"ts":1753827000000,"o":117564.5,"h":117572,"l":117508,"c":117508,"v":120000,"usd":1.02075121}
{"ts":1753827060000,"o":117508,"h":117511,"l":117483.9,"c":117485,"v":75700,"usd":0.6442799}
{"ts":1753827120000,"o":117485,"h":117520.8,"l":117489.1,"c":117520.8,"v":51400,"usd":0.43748558}
{"ts":1753827180000,"o":117520.8,"h":117529.6,"l":117473.5,"c":117477.1,"v":33400,"usd":0.28422488}
{"ts":1753827240000,"o":117477.1,"h":117477.6,"l":117442.6,"c":117459.6,"v":109000,"usd":0.9280414}
{"ts":1753827300000,"o":117459.6,"h":117440,"l":117439.9,"c":117440,"v":4800,"usd":0.040872}
{"ts":1753827360000,"o":117440,"h":117440,"l":117439.9,"c":117440,"v":1657600,"usd":14.114464}
{"ts":1753827420000,"o":117440,"h":117489.3,"l":117440,"c":117483.5,"v":2802400,"usd":23.86145453}
{"ts":1753827480000,"o":117483.5,"h":117533.9,"l":117483.6,"c":117520.1,"v":281500,"usd":2.39544555}
{"ts":1753827540000,"o":117520.1,"h":117543.4,"l":117496.4,"c":117496.4,"v":221200,"usd":1.88202668}
{"ts":1753827600000,"o":117496.4,"h":117475.7,"l":117468.2,"c":117475.7,"v":48800,"usd":0.41542927}
{"ts":1753827660000,"o":117475.7,"h":117591.1,"l":117505,"c":117576,"v":260600,"usd":2.2163879}
{"ts":1753827720000,"o":117576,"h":117598,"l":117571.3,"c":117571.3,"v":20000,"usd":0.17008845}
{"ts":1753827780000,"o":117571.3,"h":117567.5,"l":117544.2,"c":117544.2,"v":47500,"usd":0.4040415}
{"ts":1753827840000,"o":117544.2,"h":117571,"l":117527.1,"c":117534,"v":272000,"usd":2.31382293}
{"ts":1753827900000,"o":117534,"h":117582.7,"l":117541.1,"c":117574.5,"v":34100,"usd":0.29007686}
{"ts":1753827960000,"o":117574.5,"h":117636,"l":117574.4,"c":117634,"v":157900,"usd":1.34240046}
{"ts":1753828020000,"o":117634,"h":117637,"l":117629,"c":117629.1,"v":35100,"usd":0.29837859}
{"ts":1753828080000,"o":117629.1,"h":117722.4,"l":117635.6,"c":117694.6,"v":4242800,"usd":36.04210012}
{"ts":1753828140000,"o":117694.6,"h":117686,"l":117650.5,"c":117686,"v":70300,"usd":0.59745147}
{"ts":1753828200000,"o":117686,"h":117737.5,"l":117695,"c":117728,"v":178500,"usd":1.51640754}
{"ts":1753828260000,"o":117728,"h":117731.2,"l":117712.8,"c":117714,"v":37500,"usd":0.31856356}
{"ts":1753828320000,"o":117714,"h":117749,"l":117737.8,"c":117749,"v":11600,"usd":0.0985226}
{"ts":1753828380000,"o":117749,"h":117749,"l":117729.5,"c":117729.6,"v":53700,"usd":0.45609982}
{"ts":1753828440000,"o":117729.6,"h":117740.6,"l":117705.1,"c":117740.6,"v":154700,"usd":1.31420987}
{"ts":1753828500000,"o":117740.6,"h":117729.1,"l":117729,"c":117729,"v":3800,"usd":0.03227758}
{"ts":1753828560000,"o":117729,"h":117747,"l":117727.7,"c":117727.7,"v":58000,"usd":0.49266046}
{"ts":1753828620000,"o":117727.7,"h":117719.7,"l":117719.6,"c":117719.7,"v":158800,"usd":1.34897424}
{"ts":1753828680000,"o":117719.7,"h":117747.1,"l":117719.7,"c":117732.3,"v":101900,"usd":0.86556872}
{"ts":1753828740000,"o":117732.3,"h":117747.1,"l":117732.3,"c":117744,"v":157200,"usd":1.33511876}
{"ts":1753828800000,"o":117744,"h":117762.6,"l":117745.7,"c":117745.7,"v":37700,"usd":0.32016184}
{"ts":1753828860000,"o":117745.7,"h":117745.7,"l":117728.3,"c":117728.3,"v":119100,"usd":1.01152473}
{"ts":1753828920000,"o":117728.3,"h":117783.8,"l":117728.4,"c":117783.7,"v":213300,"usd":1.81152454}
{"ts":1753828980000,"o":117783.7,"h":117777.5,"l":117777.5,"c":117777.5,"v":400,"usd":0.00339624}
{"ts":1753829040000,"o":117777.5,"h":117783.6,"l":117758.3,"c":117772.3,"v":144900,"usd":1.23026216}
{"ts":1753829100000,"o":117772.3,"h":117772.3,"l":117740,"c":117740,"v":13300,"usd":0.11293815}
{"ts":1753829160000,"o":117740,"h":117740,"l":117740,"c":117740,"v":3400,"usd":0.02887722}
{"ts":1753829220000,"o":117740,"h":117762.3,"l":117740.1,"c":117760.4,"v":134600,"usd":1.14317607}
{"ts":1753829280000,"o":117760.4,"h":117800,"l":117760.4,"c":117800,"v":282600,"usd":2.39938264}
{"ts":1753829340000,"o":117800,"h":117800.9,"l":117761.3,"c":117776.2,"v":852900,"usd":7.24066653}
{"ts":1753829400000,"o":117776.2,"h":117790.2,"l":117783,"c":117790.2,"v":55700,"usd":0.47290394}
{"ts":1753829460000,"o":117790.2,"h":117806.9,"l":117790.3,"c":117806.9,"v":63300,"usd":0.53736248}
{"ts":1753829520000,"o":117806.9,"h":117831,"l":117806.9,"c":117831,"v":144500,"usd":1.22645667}
{"ts":1753829580000,"o":117831,"h":117840.7,"l":117829,"c":117840.7,"v":105900,"usd":0.89874731}
{"ts":1753829640000,"o":117840.7,"h":117829,"l":117829,"c":117829,"v":200,"usd":0.00169738}
{"ts":1753829700000,"o":117829,"h":117828.9,"l":117818,"c":117818,"v":26900,"usd":0.22829845}
{"ts":1753829760000,"o":117818,"h":117819,"l":117818,"c":117819,"v":149000,"usd":1.26466725}
{"ts":1753829820000,"o":117819,"h":117853.9,"l":117839.9,"c":117853.9,"v":109100,"usd":0.92582309}
{"ts":1753829880000,"o":117853.9,"h":117853.9,"l":117840,"c":117840,"v":15700,"usd":0.13321627}
{"ts":1753829940000,"o":117840,"h":117840.1,"l":117840.1,"c":117840.1,"v":100,"usd":0.00084861}
{"ts":1753830000000,"o":117840.1,"h":117840.1,"l":117840.1,"c":117840.1,"v":0,"usd":0}
{"ts":1753830060000,"o":117840.1,"h":117840.1,"l":117840,"c":117840,"v":2600,"usd":0.02206386}
{"ts":1753830120000,"o":117840,"h":117869,"l":117840.1,"c":117867,"v":415600,"usd":3.52657771}
{"ts":1753830180000,"o":117867,"h":117861,"l":117840.1,"c":117840.1,"v":25100,"usd":0.21297404}
{"ts":1753830240000,"o":117840.1,"h":117873,"l":117840.1,"c":117853.9,"v":181100,"usd":1.53670124}
{"ts":1753830300000,"o":117853.9,"h":117853.9,"l":117853.9,"c":117853.9,"v":0,"usd":0}
{"ts":1753830360000,"o":117853.9,"h":117855,"l":117840,"c":117855,"v":162800,"usd":1.38142401}
{"ts":1753830420000,"o":117855,"h":117876,"l":117824,"c":117824,"v":21600,"usd":0.18329742}
{"ts":1753830480000,"o":117824,"h":117810.1,"l":117795.4,"c":117810.1,"v":152200,"usd":1.29194754}
{"ts":1753830540000,"o":117810.1,"h":117840,"l":117820,"c":117840,"v":35300,"usd":0.29960275}
{"ts":1753830600000,"o":117840,"h":117856,"l":117853.9,"c":117856,"v":117800,"usd":0.99954468}
{"ts":1753830660000,"o":117856,"h":117873.7,"l":117873.6,"c":117873.6,"v":700,"usd":0.00593859}
{"ts":1753830720000,"o":117873.6,"h":117873,"l":117850.5,"c":117850.5,"v":54700,"usd":0.46413513}
{"ts":1753830780000,"o":117850.5,"h":117892.2,"l":117852,"c":117892.1,"v":25300,"usd":0.21465607}
{"ts":1753830840000,"o":117892.1,"h":117894.7,"l":117867.9,"c":117867.9,"v":135200,"usd":1.1468375}
{"ts":1753830900000,"o":117867.9,"h":117867.9,"l":117840,"c":117840,"v":43800,"usd":0.37166565}
{"ts":1753830960000,"o":117840,"h":117911.7,"l":117830.7,"c":117899,"v":310000,"usd":2.63039116}
{"ts":1753831020000,"o":117899,"h":117892.6,"l":117840.7,"c":117851,"v":224300,"usd":1.90301743}
{"ts":1753831080000,"o":117851,"h":117871.1,"l":117830,"c":117830,"v":141700,"usd":1.20254195}
{"ts":1753831140000,"o":117830,"h":117840.8,"l":117799,"c":117840.8,"v":4088200,"usd":34.7022196}
{"ts":1753831200000,"o":117840.8,"h":117901.9,"l":117843,"c":117901.9,"v":375900,"usd":3.18882509}
{"ts":1753831260000,"o":117901.9,"h":117903.9,"l":117903.8,"c":117903.9,"v":700,"usd":0.00593705}
{"ts":1753831320000,"o":117903.9,"h":117907.8,"l":117904.9,"c":117907.8,"v":60500,"usd":0.51312453}
{"ts":1753831380000,"o":117907.8,"h":117907.9,"l":117907.9,"c":117907.9,"v":3600,"usd":0.03053232}
{"ts":1753831440000,"o":117907.9,"h":117907.9,"l":117906.3,"c":117906.3,"v":46300,"usd":0.39267995}
{"ts":1753831500000,"o":117906.3,"h":117908.8,"l":117906.3,"c":117908.8,"v":143500,"usd":1.21706593}
{"ts":1753831560000,"o":117908.8,"h":117908.8,"l":117905,"c":117905,"v":34700,"usd":0.2943003}
{"ts":1753831620000,"o":117905,"h":117913.9,"l":117880.2,"c":117911.6,"v":200500,"usd":1.70055409}
{"ts":1753831680000,"o":117911.6,"h":117911.6,"l":117911.6,"c":117911.6,"v":0,"usd":0}
{"ts":1753831740000,"o":117911.6,"h":117934.9,"l":117897.9,"c":117930.4,"v":248200,"usd":2.1049292}
{"ts":1753831800000,"o":117930.4,"h":117928.8,"l":117923,"c":117928.4,"v":96400,"usd":0.8174432}
{"ts":1753831860000,"o":117928.4,"h":117928,"l":117918.1,"c":117918.1,"v":96700,"usd":0.82004077}
{"ts":1753831920000,"o":117918.1,"h":117915.2,"l":117910.1,"c":117915.2,"v":104600,"usd":0.88711245}
{"ts":1753831980000,"o":117915.2,"h":117931.2,"l":117930.9,"c":117931.2,"v":11800,"usd":0.1000581}
{"ts":1753832040000,"o":117931.2,"h":117931.1,"l":117903.4,"c":117903.4,"v":124600,"usd":1.05656837}
{"ts":1753832100000,"o":117903.4,"h":117916.2,"l":117900.1,"c":117916.2,"v":92500,"usd":0.7845659}
{"ts":1753832160000,"o":117916.2,"h":117910.9,"l":117910.9,"c":117910.9,"v":100,"usd":0.0008481}
{"ts":1753832220000,"o":117910.9,"h":117941,"l":117925,"c":117941,"v":114000,"usd":0.9666611}
{"ts":1753832280000,"o":117941,"h":117950,"l":117950,"c":117950,"v":1000,"usd":0.0084782}
{"ts":1753832340000,"o":117950,"h":117979.9,"l":117949.9,"c":117977.3,"v":186500,"usd":1.58091641}
{"ts":1753832400000,"o":117977.3,"h":117979.9,"l":117955,"c":117955,"v":656800,"usd":5.56714082}
{"ts":1753832460000,"o":117955,"h":117945.1,"l":117856.2,"c":117856.2,"v":282000,"usd":2.39194405}
{"ts":1753832520000,"o":117856.2,"h":117856.2,"l":117784.3,"c":117784.3,"v":155900,"usd":1.32334668}
{"ts":1753832580000,"o":117784.3,"h":117799.4,"l":117770.7,"c":117770.7,"v":1302300,"usd":11.05765286}
{"ts":1753832640000,"o":117770.7,"h":117770.8,"l":117764.4,"c":117770.8,"v":531500,"usd":4.51305038}
{"ts":1753832700000,"o":117770.8,"h":117770.8,"l":117734.1,"c":117734.1,"v":1024100,"usd":8.69601409}
{"ts":1753832760000,"o":117734.1,"h":117746.1,"l":117705.3,"c":117729.5,"v":559100,"usd":4.74925328}
{"ts":1753832820000,"o":117729.5,"h":117762.8,"l":117707.8,"c":117762.8,"v":53300,"usd":0.4527399}
{"ts":1753832880000,"o":117762.8,"h":117800,"l":117762.8,"c":117800,"v":40100,"usd":0.34048594}
{"ts":1753832940000,"o":117800,"h":117819.9,"l":117800,"c":117806.1,"v":57500,"usd":0.48809035}
{"ts":1753833000000,"o":117806.1,"h":117806.9,"l":117774.8,"c":117806.9,"v":81300,"usd":0.69024328}
{"ts":1753833060000,"o":117806.9,"h":117806.8,"l":117778.3,"c":117779,"v":185400,"usd":1.57390961}
{"ts":1753833120000,"o":117779,"h":117812.7,"l":117794,"c":117794,"v":53000,"usd":0.44989506}
{"ts":1753833180000,"o":117794,"h":117812.3,"l":117792.8,"c":117792.8,"v":94100,"usd":0.7988243}
{"ts":1753833240000,"o":117792.8,"h":117815,"l":117788,"c":117789.6,"v":119100,"usd":1.0110938}
{"ts":1753833300000,"o":117789.6,"h":117895.3,"l":117820,"c":117895.3,"v":75800,"usd":0.64318631}
{"ts":1753833360000,"o":117895.3,"h":117920.8,"l":117889.7,"c":117920.8,"v":15400,"usd":0.13062049}
{"ts":1753833420000,"o":117920.8,"h":117922.2,"l":117903.8,"c":117922.2,"v":155500,"usd":1.31867313}
{"ts":1753833480000,"o":117922.2,"h":117923.9,"l":117893.3,"c":117894,"v":211500,"usd":1.79379945}
{"ts":1753833540000,"o":117894,"h":117939.1,"l":117902.1,"c":117935.2,"v":73000,"usd":0.61908954}
{"ts":1753833600000,"o":117935.2,"h":117936.9,"l":117936,"c":117936,"v":19500,"usd":0.1653425}
{"ts":1753833660000,"o":117936,"h":117949.9,"l":117909.2,"c":117937.7,"v":198000,"usd":1.67895952}
{"ts":1753833720000,"o":117937.7,"h":117915,"l":117882,"c":117890.1,"v":113600,"usd":0.96360075}
{"ts":1753833780000,"o":117890.1,"h":117889,"l":117838.4,"c":117838.5,"v":97400,"usd":0.82647624}
{"ts":1753833840000,"o":117838.5,"h":117842.1,"l":117828.6,"c":117828.6,"v":164700,"usd":1.39768932}
{"ts":1753833900000,"o":117828.6,"h":117824.7,"l":117770.1,"c":117810,"v":97400,"usd":0.82687181}
{"ts":1753833960000,"o":117810,"h":117812.7,"l":117810,"c":117812.1,"v":20700,"usd":0.17570535}
{"ts":1753834020000,"o":117812.1,"h":117802.4,"l":117786.5,"c":117802,"v":86400,"usd":0.73350732}
{"ts":1753834080000,"o":117802,"h":117795,"l":117774,"c":117795,"v":1500,"usd":0.01273535}
{"ts":1753834140000,"o":117795,"h":117796,"l":117796,"c":117796,"v":100,"usd":0.00084893}
{"ts":1753834200000,"o":117796,"h":117815,"l":117796.1,"c":117812,"v":86000,"usd":0.73007}
{"ts":1753834260000,"o":117812,"h":117801.1,"l":117787.4,"c":117787.4,"v":18600,"usd":0.15789384}
{"ts":1753834320000,"o":117787.4,"h":117802,"l":117787.4,"c":117802,"v":101200,"usd":0.85917363}
{"ts":1753834380000,"o":117802,"h":117920,"l":117820,"c":117920,"v":268700,"usd":2.27930804}
{"ts":1753834440000,"o":117920,"h":117949.8,"l":117931,"c":117931,"v":72200,"usd":0.61217517}
{"ts":1753834500000,"o":117931,"h":117949,"l":117912.4,"c":117939.8,"v":304900,"usd":2.58522944}
{"ts":1753834560000,"o":117939.8,"h":117990,"l":117940,"c":117973.6,"v":55200,"usd":0.46791026}
{"ts":1753834620000,"o":117973.6,"h":117966,"l":117964.6,"c":117966,"v":25000,"usd":0.21192742}
{"ts":1753834680000,"o":117966,"h":117966,"l":117926.5,"c":117959.9,"v":270000,"usd":2.28916072}
{"ts":1753834740000,"o":117959.9,"h":117961,"l":117949.5,"c":117949.5,"v":80600,"usd":0.68329413}
{"ts":1753834800000,"o":117949.5,"h":117940.1,"l":117880.1,"c":117880.1,"v":228400,"usd":1.93677293}
{"ts":1753834860000,"o":117880.1,"h":117891.6,"l":117870.1,"c":117891,"v":84700,"usd":0.71856518}
{"ts":1753834920000,"o":117891,"h":117882.8,"l":117800,"c":117800,"v":87500,"usd":0.74243627}
{"ts":1753834980000,"o":117800,"h":117770.4,"l":117705.6,"c":117707,"v":311100,"usd":2.64215696}
{"ts":1753835040000,"o":117707,"h":117781.6,"l":117713,"c":117737,"v":221700,"usd":1.88281882}
{"ts":1753835100000,"o":117737,"h":117750.3,"l":117719.5,"c":117746.9,"v":74000,"usd":0.62859037}
{"ts":1753835160000,"o":117746.9,"h":117757.9,"l":117734,"c":117757.8,"v":4600,"usd":0.03906434}
{"ts":1753835220000,"o":117757.8,"h":117768.6,"l":117738.6,"c":117740,"v":132100,"usd":1.12191767}
{"ts":1753835280000,"o":117740,"h":117799.8,"l":117771.9,"c":117799.8,"v":1573000,"usd":13.35628185}
{"ts":1753835340000,"o":117799.8,"h":117799.7,"l":117721,"c":117727.2,"v":230800,"usd":1.95966021}
{"ts":1753835400000,"o":117727.2,"h":117737.5,"l":117700,"c":117700,"v":365400,"usd":3.10425511}
{"ts":1753835460000,"o":117700,"h":117685.2,"l":117619.7,"c":117676.6,"v":32600,"usd":0.27705254}
{"ts":1753835520000,"o":117676.6,"h":117754,"l":117676.6,"c":117721.2,"v":113200,"usd":0.96148955}
{"ts":1753835580000,"o":117721.2,"h":117768.4,"l":117721.2,"c":117740.5,"v":83900,"usd":0.71252967}
{"ts":1753835640000,"o":117740.5,"h":117731.7,"l":117656.1,"c":117656.2,"v":15000,"usd":0.12746397}
{"ts":1753835700000,"o":117656.2,"h":117653.4,"l":117584.2,"c":117586.9,"v":513700,"usd":4.36722609}
{"ts":1753835760000,"o":117586.9,"h":117632.4,"l":117586.9,"c":117613.3,"v":125300,"usd":1.06551055}
{"ts":1753835820000,"o":117613.3,"h":117659.2,"l":117586.9,"c":117586.9,"v":63300,"usd":0.53813933}
{"ts":1753835880000,"o":117586.9,"h":117586.9,"l":117528.5,"c":117528.5,"v":343600,"usd":2.92287991}
{"ts":1753835940000,"o":117528.5,"h":117561.1,"l":117518.6,"c":117557.4,"v":314100,"usd":2.67251571}
{"ts":1753836000000,"o":117557.4,"h":117601.2,"l":117549.8,"c":117597.6,"v":132900,"usd":1.13044863}
{"ts":1753836060000,"o":117597.6,"h":117629.2,"l":117599,"c":117599,"v":46400,"usd":0.39454595}
{"ts":1753836120000,"o":117599,"h":117596,"l":117554.4,"c":117596,"v":132000,"usd":1.12267497}
{"ts":1753836180000,"o":117596,"h":117621.9,"l":117566.4,"c":117566.4,"v":51200,"usd":0.43538132}
{"ts":1753836240000,"o":117566.4,"h":117567.7,"l":117526.9,"c":117567.7,"v":66600,"usd":0.5666496}
{"ts":1753836300000,"o":117567.7,"h":117601,"l":117560.3,"c":117601,"v":45800,"usd":0.38951959}
{"ts":1753836360000,"o":117601,"h":117624.1,"l":117581.7,"c":117581.7,"v":269000,"usd":2.2872101}
{"ts":1753836420000,"o":117581.7,"h":117570,"l":117510.4,"c":117510.5,"v":137700,"usd":1.17158964}
{"ts":1753836480000,"o":117510.5,"h":117540.9,"l":117510.5,"c":117540.9,"v":99500,"usd":0.8466635}
{"ts":1753836540000,"o":117540.9,"h":117566.3,"l":117545.4,"c":117545.4,"v":62600,"usd":0.53251019}
{"ts":1753836600000,"o":117545.4,"h":117551.4,"l":117525.3,"c":117525.3,"v":85000,"usd":0.72314769}
{"ts":1753836660000,"o":117525.3,"h":117564.7,"l":117518.1,"c":117562.2,"v":90800,"usd":0.77247501}
{"ts":1753836720000,"o":117562.2,"h":117562.3,"l":117554.2,"c":117562.3,"v":51100,"usd":0.43469207}
{"ts":1753836780000,"o":117562.3,"h":117648.6,"l":117551.1,"c":117648.6,"v":104900,"usd":0.89211361}
{"ts":1753836840000,"o":117648.6,"h":117699,"l":117633.3,"c":117699,"v":40600,"usd":0.34503573}
{"ts":1753836900000,"o":117699,"h":117699,"l":117671.6,"c":117671.6,"v":135300,"usd":1.14956478}
{"ts":1753836960000,"o":117671.6,"h":117700,"l":117657.7,"c":117700,"v":40000,"usd":0.33992678}
{"ts":1753837020000,"o":117700,"h":117741.2,"l":117711.2,"c":117737.9,"v":148200,"usd":1.25885054}
{"ts":1753837080000,"o":117737.9,"h":117741.2,"l":117738,"c":117741.2,"v":53100,"usd":0.45099882}
{"ts":1753837140000,"o":117741.2,"h":117741.2,"l":117720.8,"c":117741,"v":85400,"usd":0.72535648}
{"ts":1753837200000,"o":117741,"h":117720.9,"l":117720.9,"c":117720.9,"v":300,"usd":0.00254841}
{"ts":1753837260000,"o":117720.9,"h":117720.9,"l":117720.9,"c":117720.9,"v":49300,"usd":0.41878871}
{"ts":1753837320000,"o":117720.9,"h":117741.2,"l":117741.2,"c":117741.2,"v":50000,"usd":0.42466}
{"ts":1753837380000,"o":117741.2,"h":117771.4,"l":117734.9,"c":117764.3,"v":401000,"usd":3.40580441}
{"ts":1753837440000,"o":117764.3,"h":117764.2,"l":117745.1,"c":117764.2,"v":169500,"usd":1.43939513}
{"ts":1753837500000,"o":117764.2,"h":117781.8,"l":117764.3,"c":117772.7,"v":52700,"usd":0.44749361}
{"ts":1753837560000,"o":117772.7,"h":117772.7,"l":117772.7,"c":117772.7,"v":59800,"usd":0.50775582}
{"ts":1753837620000,"o":117772.7,"h":117766.8,"l":117754.5,"c":117754.5,"v":81900,"usd":0.69545262}
{"ts":1753837680000,"o":117754.5,"h":117728.7,"l":117728.7,"c":117728.7,"v":73200,"usd":0.62176812}
{"ts":1753837740000,"o":117728.7,"h":117749.3,"l":117749.3,"c":117749.3,"v":102500,"usd":0.8704915}
{"ts":1753837800000,"o":117749.3,"h":117745.3,"l":117724.1,"c":117724.1,"v":37400,"usd":0.3176668}
{"ts":1753837860000,"o":117724.1,"h":117724.1,"l":117645.9,"c":117683.2,"v":349000,"usd":2.96568234}
{"ts":1753837920000,"o":117683.2,"h":117739.7,"l":117683.3,"c":117739.7,"v":61700,"usd":0.52413311}
{"ts":1753837980000,"o":117739.7,"h":117739.8,"l":117709.2,"c":117739.8,"v":99800,"usd":0.84769787}
{"ts":1753838040000,"o":117739.8,"h":117762.6,"l":117725.7,"c":117737.4,"v":42500,"usd":0.36096792}
{"ts":1753838100000,"o":117737.4,"h":117754.9,"l":117741.2,"c":117741.2,"v":62000,"usd":0.5265168}
{"ts":1753838160000,"o":117741.2,"h":117759.3,"l":117711.6,"c":117724.8,"v":87600,"usd":0.74399779}
{"ts":1753838220000,"o":117724.8,"h":117710.7,"l":117597.6,"c":117597.6,"v":101200,"usd":0.86024718}
{"ts":1753838280000,"o":117597.6,"h":117605,"l":117518.3,"c":117518.3,"v":264600,"usd":2.2511525}
{"ts":1753838340000,"o":117518.3,"h":117534.3,"l":117405.4,"c":117405.5,"v":443800,"usd":3.77744968}
{"ts":1753838400000,"o":117405.5,"h":117453.7,"l":117389.5,"c":117440.7,"v":298300,"usd":2.54056477}
{"ts":1753838460000,"o":117440.7,"h":117462.5,"l":117410.7,"c":117410.7,"v":19600,"usd":0.16689832}
{"ts":1753838520000,"o":117410.7,"h":117467.8,"l":117413.8,"c":117421.7,"v":52800,"usd":0.44959449}
{"ts":1753838580000,"o":117421.7,"h":117578.4,"l":117451.8,"c":117575.6,"v":174600,"usd":1.48560681}
{"ts":1753838640000,"o":117575.6,"h":117583,"l":117536,"c":117536,"v":37500,"usd":0.31900827}
{"ts":1753838700000,"o":117536,"h":117558,"l":117529.9,"c":117529.9,"v":193500,"usd":1.64611348}
{"ts":1753838760000,"o":117529.9,"h":117556.6,"l":117492.9,"c":117556.6,"v":11800,"usd":0.10040943}
{"ts":1753838820000,"o":117556.6,"h":117556.3,"l":117515.1,"c":117515.6,"v":152200,"usd":1.29511491}
{"ts":1753838880000,"o":117515.6,"h":117551.8,"l":117523.4,"c":117551.8,"v":22900,"usd":0.1948463}
{"ts":1753838940000,"o":117551.8,"h":117551.8,"l":117494.1,"c":117494.1,"v":269800,"usd":2.2955537}
{"ts":1753839000000,"o":117494.1,"h":117562.8,"l":117494.2,"c":117562.8,"v":39500,"usd":0.33611153}
{"ts":1753839060000,"o":117562.8,"h":117568.6,"l":117528.2,"c":117528.2,"v":88000,"usd":0.74860151}
{"ts":1753839120000,"o":117528.2,"h":117570.6,"l":117528.2,"c":117566.8,"v":78700,"usd":0.66951347}
{"ts":1753839180000,"o":117566.8,"h":117650.3,"l":117564.8,"c":117650.3,"v":51400,"usd":0.43706216}
{"ts":1753839240000,"o":117650.3,"h":117703.5,"l":117653.7,"c":117703.5,"v":93600,"usd":0.79526921}
{"ts":1753839300000,"o":117703.5,"h":117703.4,"l":117659.1,"c":117664.7,"v":107800,"usd":0.91594152}
{"ts":1753839360000,"o":117664.7,"h":117762.4,"l":117682.7,"c":117762.4,"v":112300,"usd":0.95404884}
{"ts":1753839420000,"o":117762.4,"h":117779.7,"l":117762.4,"c":117777.3,"v":389600,"usd":3.30818439}
{"ts":1753839480000,"o":117777.3,"h":117816.4,"l":117779.2,"c":117779.3,"v":1125500,"usd":9.55473635}
{"ts":1753839540000,"o":117779.3,"h":117845.8,"l":117780.6,"c":117835.7,"v":81900,"usd":0.69523379}
{"ts":1753839600000,"o":117835.7,"h":117841.8,"l":117806.6,"c":117806.6,"v":100600,"usd":0.8538495}
{"ts":1753839660000,"o":117806.6,"h":117829.8,"l":117793.7,"c":117829.8,"v":180600,"usd":1.53302314}
{"ts":1753839720000,"o":117829.8,"h":117878.9,"l":117841.9,"c":117878.9,"v":175400,"usd":1.48839015}
{"ts":1753839780000,"o":117878.9,"h":117884.4,"l":117855.6,"c":117860,"v":228200,"usd":1.93591437}
{"ts":1753839840000,"o":117860,"h":117864.7,"l":117842.6,"c":117842.6,"v":126200,"usd":1.07085406}
{"ts":1753839900000,"o":117842.6,"h":117865.3,"l":117842.7,"c":117865.3,"v":56000,"usd":0.47518326}
{"ts":1753839960000,"o":117865.3,"h":117880,"l":117870,"c":117880,"v":800,"usd":0.00678691}
{"ts":1753840020000,"o":117880,"h":117950,"l":117880,"c":117950,"v":560000,"usd":4.74927237}
{"ts":1753840080000,"o":117950,"h":118013.6,"l":117939.7,"c":118010.6,"v":1008900,"usd":8.54946805}
{"ts":1753840140000,"o":118010.6,"h":118010.7,"l":118010.6,"c":118010.6,"v":1962500,"usd":16.6298325}
{"ts":1753840200000,"o":118010.6,"h":118010.6,"l":117950,"c":117950,"v":1963800,"usd":16.64161909}
{"ts":1753840260000,"o":117950,"h":117945.1,"l":117896.1,"c":117945.1,"v":643900,"usd":5.46088358}
{"ts":1753840320000,"o":117945.1,"h":117954.5,"l":117891.5,"c":117891.5,"v":68300,"usd":0.57904881}
{"ts":1753840380000,"o":117891.5,"h":117899.9,"l":117860,"c":117860,"v":4185100,"usd":35.50723309}
{"ts":1753840440000,"o":117860,"h":117890.9,"l":117850.1,"c":117884.4,"v":22500,"usd":0.19090032}
{"ts":1753840500000,"o":117884.4,"h":117920,"l":117894.7,"c":117920,"v":110900,"usd":0.94060505}
{"ts":1753840560000,"o":117920,"h":117939.9,"l":117925.3,"c":117939.9,"v":97300,"usd":0.82501711}
{"ts":1753840620000,"o":117939.9,"h":117921.1,"l":117900,"c":117900,"v":37100,"usd":0.3146735}
{"ts":1753840680000,"o":117900,"h":117890,"l":117845.2,"c":117845.3,"v":76800,"usd":0.65151118}
{"ts":1753840740000,"o":117845.3,"h":117845.3,"l":117817.6,"c":117818.8,"v":102800,"usd":0.87238151}
{"ts":1753840800000,"o":117818.8,"h":117859.9,"l":117833.3,"c":117859.9,"v":9100,"usd":0.07721276}
{"ts":1753840860000,"o":117859.9,"h":117932.5,"l":117836,"c":117932.5,"v":55100,"usd":0.46740942}
{"ts":1753840920000,"o":117932.5,"h":117900,"l":117870,"c":117870,"v":141900,"usd":1.20357022}
{"ts":1753840980000,"o":117870,"h":117911.4,"l":117870.1,"c":117876.1,"v":128200,"usd":1.08738114}
{"ts":1753841040000,"o":117876.1,"h":117876.1,"l":117832.1,"c":117832.1,"v":125800,"usd":1.0674848}
{"ts":1753841100000,"o":117832.1,"h":117830.1,"l":117768.5,"c":117768.5,"v":180100,"usd":1.52878218}
{"ts":1753841160000,"o":117768.5,"h":117830.2,"l":117768.6,"c":117830.2,"v":82400,"usd":0.69965691}
{"ts":1753841220000,"o":117830.2,"h":117830.1,"l":117816.1,"c":117816.1,"v":300,"usd":0.00254614}
{"ts":1753841280000,"o":117816.1,"h":117816,"l":117782.1,"c":117787.3,"v":48000,"usd":0.40752855}
{"ts":1753841340000,"o":117787.3,"h":117854,"l":117782.1,"c":117854,"v":96600,"usd":0.81995276}
{"ts":1753841400000,"o":117854,"h":117880,"l":117852.4,"c":117880,"v":31600,"usd":0.26811706}
{"ts":1753841460000,"o":117880,"h":117916.5,"l":117900,"c":117916.5,"v":13900,"usd":0.11789438}
{"ts":1753841520000,"o":117916.5,"h":118015.8,"l":117889.1,"c":118015.8,"v":149500,"usd":1.26762555}
{"ts":1753841580000,"o":118015.8,"h":118049.8,"l":117999.1,"c":118044.4,"v":171000,"usd":1.44889157}
{"ts":1753841640000,"o":118044.4,"h":118104.9,"l":118034.9,"c":118089,"v":291100,"usd":2.46517058}
{"ts":1753841700000,"o":118089,"h":118108,"l":118080,"c":118085,"v":249200,"usd":2.11005799}
{"ts":1753841760000,"o":118085,"h":118116.2,"l":118080,"c":118116.1,"v":315800,"usd":2.67399724}
{"ts":1753841820000,"o":118116.1,"h":118121.6,"l":118057.1,"c":118071,"v":297800,"usd":2.52119943}
{"ts":1753841880000,"o":118071,"h":118099.7,"l":118039.8,"c":118045.4,"v":267800,"usd":2.26775222}
{"ts":1753841940000,"o":118045.4,"h":118059.9,"l":118013.7,"c":118013.7,"v":116700,"usd":0.98861786}
{"ts":1753842000000,"o":118013.7,"h":118059.9,"l":117989.2,"c":117989.2,"v":944500,"usd":8.00237113}
{"ts":1753842060000,"o":117989.2,"h":118012.8,"l":117949.1,"c":118003.1,"v":93600,"usd":0.79321917}
{"ts":1753842120000,"o":118003.1,"h":117980,"l":117905.4,"c":117912,"v":101100,"usd":0.8572791}
{"ts":1753842180000,"o":117912,"h":117961.9,"l":117905.5,"c":117961.9,"v":312400,"usd":2.64887051}
{"ts":1753842240000,"o":117961.9,"h":118013.9,"l":117940.1,"c":117980,"v":43700,"usd":0.37046394}
{"ts":1753842300000,"o":117980,"h":117977.3,"l":117930.1,"c":117977.3,"v":53100,"usd":0.45021571}
{"ts":1753842360000,"o":117977.3,"h":117953,"l":117900.1,"c":117941,"v":151100,"usd":1.28132365}
{"ts":1753842420000,"o":117941,"h":117944.6,"l":117908.7,"c":117944.6,"v":48200,"usd":0.40875731}
{"ts":1753842480000,"o":117944.6,"h":117955.4,"l":117910,"c":117910,"v":70900,"usd":0.60121891}
{"ts":1753842540000,"o":117910,"h":117922.7,"l":117900,"c":117900.1,"v":38200,"usd":0.32398525}
{"ts":1753842600000,"o":117900.1,"h":117958.6,"l":117915.6,"c":117958.6,"v":98200,"usd":0.83277506}
{"ts":1753842660000,"o":117958.6,"h":117950.2,"l":117873.9,"c":117873.9,"v":83800,"usd":0.71057211}
{"ts":1753842720000,"o":117873.9,"h":117900,"l":117860.1,"c":117900,"v":15000,"usd":0.12726777}
{"ts":1753842780000,"o":117900,"h":117932.5,"l":117879.1,"c":117893.9,"v":31500,"usd":0.26719803}
{"ts":1753842840000,"o":117893.9,"h":117910.1,"l":117900,"c":117910.1,"v":27500,"usd":0.23323854}
{"ts":1753842900000,"o":117910.1,"h":118013.7,"l":117924,"c":118013.7,"v":137600,"usd":1.16607701}
{"ts":1753842960000,"o":118013.7,"h":118013.6,"l":117970,"c":117970,"v":13000,"usd":0.11017336}
{"ts":1753843020000,"o":117970,"h":117983.4,"l":117955.7,"c":117983.4,"v":34700,"usd":0.29413948}
{"ts":1753843080000,"o":117983.4,"h":117993.6,"l":117970,"c":117970,"v":500,"usd":0.00423804}
{"ts":1753843140000,"o":117970,"h":117977.9,"l":117948.6,"c":117977.9,"v":43200,"usd":0.36624818}
{"ts":1753843200000,"o":117977.9,"h":117965.4,"l":117930.1,"c":117965.4,"v":18800,"usd":0.15941117}
{"ts":1753843260000,"o":117965.4,"h":118079.9,"l":117973.9,"c":118023.8,"v":1207900,"usd":10.23238493}
{"ts":1753843320000,"o":118023.8,"h":118100,"l":118041.2,"c":118100,"v":77900,"usd":0.65973757}
{"ts":1753843380000,"o":118100,"h":118119.9,"l":118090.5,"c":118090.5,"v":28600,"usd":0.24213381}
{"ts":1753843440000,"o":118090.5,"h":118102.7,"l":118070,"c":118070,"v":133300,"usd":1.12881214}
{"ts":1753843500000,"o":118070,"h":118088.2,"l":118023.7,"c":118059,"v":178200,"usd":1.50925063}
{"ts":1753843560000,"o":118059,"h":118059,"l":118030.1,"c":118030.1,"v":26400,"usd":0.22361683}
{"ts":1753843620000,"o":118030.1,"h":118060,"l":118035.5,"c":118035.5,"v":55500,"usd":0.47018682}
{"ts":1753843680000,"o":118035.5,"h":118085.9,"l":118053.3,"c":118085.9,"v":49100,"usd":0.41583056}
{"ts":1753843740000,"o":118085.9,"h":118088.4,"l":118068.9,"c":118088.3,"v":6300,"usd":0.05335246}
{"ts":1753843800000,"o":118088.3,"h":118088.3,"l":118072.8,"c":118088.3,"v":33700,"usd":0.28537846}
{"ts":1753843860000,"o":118088.3,"h":118107.5,"l":118080,"c":118080,"v":26800,"usd":0.22694744}
{"ts":1753843920000,"o":118080,"h":118092.4,"l":118050.4,"c":118079.9,"v":237700,"usd":2.01328282}
{"ts":1753843980000,"o":118079.9,"h":118099.9,"l":118071.8,"c":118099.9,"v":1800,"usd":0.01524345}
{"ts":1753844040000,"o":118099.9,"h":118086.4,"l":118086.3,"c":118086.3,"v":1500,"usd":0.0127026}
{"ts":1753844100000,"o":118086.3,"h":118086.3,"l":118060,"c":118060,"v":35500,"usd":0.3006347}
{"ts":1753844160000,"o":118060,"h":118079.9,"l":118050.1,"c":118072.5,"v":40600,"usd":0.34387683}
{"ts":1753844220000,"o":118072.5,"h":118072.4,"l":118001.6,"c":118020,"v":373200,"usd":3.16239759}
{"ts":1753844280000,"o":118020,"h":118019.9,"l":117990.1,"c":118019.9,"v":45800,"usd":0.38812451}
{"ts":1753844340000,"o":118019.9,"h":118020,"l":118019.9,"c":118019.9,"v":3600,"usd":0.03050316}
{"ts":1753844400000,"o":118019.9,"h":118019.9,"l":118019.9,"c":118019.9,"v":300,"usd":0.00254193}
{"ts":1753844460000,"o":118019.9,"h":118039.9,"l":118014.3,"c":118026.1,"v":62000,"usd":0.52532446}
{"ts":1753844520000,"o":118026.1,"h":118013.7,"l":118009.4,"c":118009.4,"v":19600,"usd":0.1660834}
{"ts":1753844580000,"o":118009.4,"h":118003.5,"l":118000.1,"c":118003.5,"v":35300,"usd":0.29915326}
{"ts":1753844640000,"o":118003.5,"h":118020,"l":117984.3,"c":118020,"v":57400,"usd":0.48640936}
{"ts":1753844700000,"o":118020,"h":118032.5,"l":118032.5,"c":118032.5,"v":127300,"usd":1.07851106}
{"ts":1753844760000,"o":118032.5,"h":118000.1,"l":117930,"c":117941.7,"v":161500,"usd":1.36924511}
{"ts":1753844820000,"o":117941.7,"h":117929.9,"l":117900,"c":117905.8,"v":166600,"usd":1.41286695}
{"ts":1753844880000,"o":117905.8,"h":117920,"l":117920,"c":117920,"v":3000,"usd":0.0254409}
{"ts":1753844940000,"o":117920,"h":117914,"l":117914,"c":117914,"v":14600,"usd":0.12381968}
{"ts":1753845000000,"o":117914,"h":117940,"l":117914,"c":117940,"v":22900,"usd":0.19420932}
{"ts":1753845060000,"o":117940,"h":117981.8,"l":117939.9,"c":117981.8,"v":13400,"usd":0.11361552}
{"ts":1753845120000,"o":117981.8,"h":117960,"l":117950,"c":117950,"v":500,"usd":0.00423891}
{"ts":1753845180000,"o":117950,"h":117940,"l":117920.1,"c":117920.1,"v":3000,"usd":0.02544048}
{"ts":1753845240000,"o":117920.1,"h":117940,"l":117900.2,"c":117940,"v":68900,"usd":0.58438478}
{"ts":1753845300000,"o":117940,"h":117980,"l":117949.7,"c":117980,"v":24000,"usd":0.20346668}
{"ts":1753845360000,"o":117980,"h":117993.2,"l":117968.7,"c":117968.7,"v":103400,"usd":0.87635717}
{"ts":1753845420000,"o":117968.7,"h":117960,"l":117939.2,"c":117939.2,"v":5900,"usd":0.05002432}
{"ts":1753845480000,"o":117939.2,"h":117980,"l":117939.3,"c":117980,"v":48200,"usd":0.40864609}
{"ts":1753845540000,"o":117980,"h":117998.3,"l":117960.1,"c":117962,"v":12000,"usd":0.10172848}
{"ts":1753845600000,"o":117962,"h":117962,"l":117962,"c":117962,"v":0,"usd":0}
{"ts":1753845660000,"o":117962,"h":117960,"l":117900.3,"c":117900.3,"v":51100,"usd":0.43335927}
{"ts":1753845720000,"o":117900.3,"h":117940,"l":117935.8,"c":117940,"v":23600,"usd":0.200109}
{"ts":1753845780000,"o":117940,"h":117971.5,"l":117960,"c":117971.5,"v":24400,"usd":0.20682936}
{"ts":1753845840000,"o":117971.5,"h":117999.9,"l":117980,"c":117985.7,"v":17500,"usd":0.14830996}
{"ts":1753845900000,"o":117985.7,"h":117986.9,"l":117975.2,"c":117983.4,"v":111800,"usd":0.9475836}
{"ts":1753845960000,"o":117983.4,"h":117999.9,"l":117973.9,"c":117973.9,"v":59800,"usd":0.50685672}
{"ts":1753846020000,"o":117973.9,"h":117960,"l":117940,"c":117940,"v":85000,"usd":0.72066206}
{"ts":1753846080000,"o":117940,"h":117979.7,"l":117920.1,"c":117972.7,"v":93300,"usd":0.7910876}
{"ts":1753846140000,"o":117972.7,"h":118019.9,"l":117972.7,"c":118019.9,"v":90000,"usd":0.76273922}
{"ts":1753846200000,"o":118019.9,"h":118080,"l":118019.3,"c":118070.5,"v":70000,"usd":0.59303571}
{"ts":1753846260000,"o":118070.5,"h":118078.8,"l":118078.7,"c":118078.7,"v":1800,"usd":0.01524402}
{"ts":1753846320000,"o":118078.7,"h":118106,"l":118073.2,"c":118073.2,"v":252300,"usd":2.13645909}
{"ts":1753846380000,"o":118073.2,"h":118092.8,"l":118077.1,"c":118092.8,"v":45800,"usd":0.38786858}
{"ts":1753846440000,"o":118092.8,"h":118090.2,"l":118080.1,"c":118080.1,"v":256500,"usd":2.17210805}
{"ts":1753846500000,"o":118080.1,"h":118097,"l":118073.5,"c":118097,"v":53900,"usd":0.45643854}
{"ts":1753846560000,"o":118097,"h":118097,"l":118096.9,"c":118096.9,"v":26000,"usd":0.2201576}
{"ts":1753846620000,"o":118096.9,"h":118106.1,"l":118097.1,"c":118106.1,"v":1500,"usd":0.01270098}
{"ts":1753846680000,"o":118106.1,"h":118106.2,"l":118089.7,"c":118106.2,"v":47500,"usd":0.40220666}
{"ts":1753846740000,"o":118106.2,"h":118127.8,"l":118106.2,"c":118127.8,"v":100300,"usd":0.84914579}
{"ts":1753846800000,"o":118127.8,"h":118127.8,"l":118127.7,"c":118127.7,"v":10800,"usd":0.09142632}
{"ts":1753846860000,"o":118127.7,"h":118127.7,"l":118127.7,"c":118127.7,"v":5200,"usd":0.04402008}
{"ts":1753846920000,"o":118127.7,"h":118145,"l":118127.8,"c":118135.9,"v":212000,"usd":1.79452514}
{"ts":1753846980000,"o":118135.9,"h":118149.3,"l":118141.9,"c":118149.3,"v":143900,"usd":1.21800164}
{"ts":1753847040000,"o":118149.3,"h":118149.2,"l":118149.2,"c":118149.2,"v":500,"usd":0.00423195}
{"ts":1753847100000,"o":118149.2,"h":118167.2,"l":118114.6,"c":118149,"v":308200,"usd":2.6085839}
{"ts":1753847160000,"o":118149,"h":118149.1,"l":118149,"c":118149,"v":24200,"usd":0.20482638}
{"ts":1753847220000,"o":118149,"h":118135.4,"l":118130,"c":118130,"v":10900,"usd":0.09227033}
{"ts":1753847280000,"o":118130,"h":118111.8,"l":118034.6,"c":118034.7,"v":455400,"usd":3.85691727}
{"ts":1753847340000,"o":118034.7,"h":118089.5,"l":118028.3,"c":118075.1,"v":79800,"usd":0.67601957}
{"ts":1753847400000,"o":118075.1,"h":118100,"l":118090.2,"c":118100,"v":43600,"usd":0.3692065}
{"ts":1753847460000,"o":118100,"h":118105,"l":118080.1,"c":118105,"v":10100,"usd":0.08553215}
{"ts":1753847520000,"o":118105,"h":118130.3,"l":118119.9,"c":118130.3,"v":79700,"usd":0.67469212}
{"ts":1753847580000,"o":118130.3,"h":118249,"l":118137,"c":118230.7,"v":762200,"usd":6.44862057}
{"ts":1753847640000,"o":118230.7,"h":118246.8,"l":118218.9,"c":118246.8,"v":27600,"usd":0.23344901}
{"ts":1753847700000,"o":118246.8,"h":118246.7,"l":118220,"c":118220,"v":108600,"usd":0.91853077}
{"ts":1753847760000,"o":118220,"h":118227.6,"l":118186.9,"c":118227.2,"v":40300,"usd":0.34092642}
{"ts":1753847820000,"o":118227.2,"h":118227.2,"l":118218.2,"c":118225.2,"v":56900,"usd":0.48129091}
{"ts":1753847880000,"o":118225.2,"h":118200,"l":118130.6,"c":118130.6,"v":119800,"usd":1.01380391}
{"ts":1753847940000,"o":118130.6,"h":118177.6,"l":118130.8,"c":118169.7,"v":73500,"usd":0.62215662}
{"ts":1753848000000,"o":118169.7,"h":118177,"l":118152,"c":118152.1,"v":14600,"usd":0.12356548}
{"ts":1753848060000,"o":118152.1,"h":118179.9,"l":118146.2,"c":118171.4,"v":25700,"usd":0.21749641}
{"ts":1753848120000,"o":118171.4,"h":118179.9,"l":118149.8,"c":118179.9,"v":27000,"usd":0.22849959}
{"ts":1753848180000,"o":118179.9,"h":118204.7,"l":118140.1,"c":118152.7,"v":175800,"usd":1.48751409}
{"ts":1753848240000,"o":118152.7,"h":118189.5,"l":118182.8,"c":118182.9,"v":46900,"usd":0.3968336}
{"ts":1753848300000,"o":118182.9,"h":118189.9,"l":118158.7,"c":118158.7,"v":14200,"usd":0.1201737}
{"ts":1753848360000,"o":118158.7,"h":118200,"l":118179.9,"c":118200,"v":18500,"usd":0.15652949}
{"ts":1753848420000,"o":118200,"h":118239.9,"l":118219.9,"c":118239.9,"v":31000,"usd":0.26222218}
{"ts":1753848480000,"o":118239.9,"h":118257.5,"l":118240,"c":118257.4,"v":25400,"usd":0.21479888}
{"ts":1753848540000,"o":118257.4,"h":118249.8,"l":118220.3,"c":118220.3,"v":63600,"usd":0.53789725}
{"ts":1753848600000,"o":118220.3,"h":118277.2,"l":118220.1,"c":118277.2,"v":496300,"usd":4.19639686}
{"ts":1753848660000,"o":118277.2,"h":118277.1,"l":118244.7,"c":118244.7,"v":3734800,"usd":31.57736803}
{"ts":1753848720000,"o":118244.7,"h":118244.1,"l":118220.1,"c":118244.1,"v":47000,"usd":0.39754854}
{"ts":1753848780000,"o":118244.1,"h":118225.9,"l":118223.8,"c":118225.9,"v":161100,"usd":1.36265528}
{"ts":1753848840000,"o":118225.9,"h":118221,"l":118221,"c":118221,"v":100,"usd":0.00084587}
{"ts":1753848900000,"o":118221,"h":118221.1,"l":118221.1,"c":118221.1,"v":27400,"usd":0.23176838}
{"ts":1753848960000,"o":118221.1,"h":118239.9,"l":118210.2,"c":118210.2,"v":75000,"usd":0.63439399}
{"ts":1753849020000,"o":118210.2,"h":118214,"l":118200.1,"c":118214,"v":142000,"usd":1.20127929}
{"ts":1753849080000,"o":118214,"h":118219.9,"l":118219.9,"c":118219.9,"v":100,"usd":0.00084588}
{"ts":1753849140000,"o":118219.9,"h":118213.6,"l":118180.1,"c":118192.5,"v":193300,"usd":1.63551326}
{"ts":1753849200000,"o":118192.5,"h":118184.2,"l":118184.2,"c":118184.2,"v":26500,"usd":0.2242271}
{"ts":1753849260000,"o":118184.2,"h":118190.9,"l":118180.1,"c":118190.9,"v":133200,"usd":1.12701003}
{"ts":1753849320000,"o":118190.9,"h":118235.8,"l":118198.7,"c":118235.8,"v":91300,"usd":0.77235645}
{"ts":1753849380000,"o":118235.8,"h":118235.8,"l":118235.8,"c":118235.8,"v":0,"usd":0}
{"ts":1753849440000,"o":118235.8,"h":118219,"l":118200.1,"c":118200.1,"v":5700,"usd":0.04822223}
{"ts":1753849500000,"o":118200.1,"h":118200,"l":118170,"c":118170.1,"v":153300,"usd":1.29727903}
{"ts":1753849560000,"o":118170.1,"h":118183.6,"l":118183.6,"c":118183.6,"v":8400,"usd":0.07107576}
{"ts":1753849620000,"o":118183.6,"h":118215.9,"l":118184.2,"c":118215.9,"v":26000,"usd":0.21998902}
{"ts":1753849680000,"o":118215.9,"h":118210.5,"l":118196.8,"c":118210.5,"v":7600,"usd":0.0642968}
{"ts":1753849740000,"o":118210.5,"h":118192.7,"l":118151.9,"c":118170,"v":12500,"usd":0.10577892}
{"ts":1753849800000,"o":118170,"h":118186.1,"l":118173.5,"c":118186,"v":1100,"usd":0.00930769}
{"ts":1753849860000,"o":118186,"h":118163.7,"l":118141.9,"c":118141.9,"v":3200,"usd":0.02708202}
{"ts":1753849920000,"o":118141.9,"h":118140,"l":118100,"c":118100,"v":20900,"usd":0.17692923}
{"ts":1753849980000,"o":118100,"h":118100,"l":118072,"c":118073.7,"v":1081900,"usd":9.16231095}
{"ts":1753850040000,"o":118073.7,"h":118087.5,"l":118073.4,"c":118073.5,"v":3007100,"usd":25.46801446}
{"ts":1753850100000,"o":118073.5,"h":118115.6,"l":118050,"c":118077.8,"v":461600,"usd":3.90891791}
{"ts":1753850160000,"o":118077.8,"h":118080,"l":118064.2,"c":118064.9,"v":26600,"usd":0.22527131}
{"ts":1753850220000,"o":118064.9,"h":118062.3,"l":118020,"c":118020,"v":66900,"usd":0.56666394}
{"ts":1753850280000,"o":118020,"h":118010,"l":117970.4,"c":117975.3,"v":215000,"usd":1.82232053}
{"ts":1753850340000,"o":117975.3,"h":117990.2,"l":117950,"c":117990.2,"v":35100,"usd":0.29756386}
{"ts":1753850400000,"o":117990.2,"h":117999.9,"l":117976.4,"c":117996.6,"v":1000300,"usd":8.47789132}
{"ts":1753850460000,"o":117996.6,"h":117996.3,"l":117980.2,"c":117985.9,"v":47500,"usd":0.4025791}
{"ts":1753850520000,"o":117985.9,"h":117960.4,"l":117960.4,"c":117960.4,"v":18000,"usd":0.1525932}
{"ts":1753850580000,"o":117960.4,"h":117989.2,"l":117972.1,"c":117984.7,"v":19100,"usd":0.16190087}
{"ts":1753850640000,"o":117984.7,"h":118036.6,"l":117984.7,"c":118036.6,"v":127200,"usd":1.07782556}
{"ts":1753850700000,"o":118036.6,"h":118036.6,"l":118028.2,"c":118028.2,"v":2000,"usd":0.01694394}
{"ts":1753850760000,"o":118028.2,"h":118028.2,"l":117980,"c":117980,"v":74600,"usd":0.63206104}
{"ts":1753850820000,"o":117980,"h":117980.1,"l":117978.9,"c":117980.1,"v":106400,"usd":0.90184757}
{"ts":1753850880000,"o":117980.1,"h":117994.4,"l":117981.9,"c":117981.9,"v":75800,"usd":0.64242309}
{"ts":1753850940000,"o":117981.9,"h":117970.1,"l":117960,"c":117960,"v":21800,"usd":0.1847943}
{"ts":1753851000000,"o":117960,"h":117976.7,"l":117950.3,"c":117976.7,"v":8900,"usd":0.07545386}
{"ts":1753851060000,"o":117976.7,"h":117976.8,"l":117976.7,"c":117976.8,"v":20200,"usd":0.17121924}
{"ts":1753851120000,"o":117976.8,"h":117994.9,"l":117952.9,"c":117952.9,"v":178600,"usd":1.5137415}
{"ts":1753851180000,"o":117952.9,"h":117966.8,"l":117966.8,"c":117966.8,"v":300,"usd":0.0025431}
{"ts":1753851240000,"o":117966.8,"h":118002.5,"l":117966.8,"c":118002.5,"v":135700,"usd":1.15009825}
{"ts":1753851300000,"o":118002.5,"h":118006.9,"l":118006.9,"c":118006.9,"v":200,"usd":0.00169482}
{"ts":1753851360000,"o":118006.9,"h":118011.6,"l":117980.1,"c":118011.6,"v":65700,"usd":0.55677397}
{"ts":1753851420000,"o":118011.6,"h":118020,"l":118020,"c":118020,"v":200,"usd":0.00169462}
{"ts":1753851480000,"o":118020,"h":118030.8,"l":118000,"c":118000,"v":49500,"usd":0.41940126}
{"ts":1753851540000,"o":118000,"h":117998,"l":117980,"c":117980,"v":55800,"usd":0.47290641}
{"ts":1753851600000,"o":117980,"h":117992.9,"l":117990.3,"c":117990.3,"v":1000,"usd":0.00847512}
{"ts":1753851660000,"o":117990.3,"h":118006.1,"l":117990.4,"c":118006.1,"v":3000,"usd":0.02542564}
{"ts":1753851720000,"o":118006.1,"h":118006,"l":117970.1,"c":117970.1,"v":57300,"usd":0.48560315}
{"ts":1753851780000,"o":117970.1,"h":117982.8,"l":117974.1,"c":117974.1,"v":5300,"usd":0.04492192}
{"ts":1753851840000,"o":117974.1,"h":118019.9,"l":117974.2,"c":118019.9,"v":15200,"usd":0.12883993}
{"ts":1753851900000,"o":118019.9,"h":118040,"l":118020,"c":118040,"v":36600,"usd":0.31011434}
{"ts":1753851960000,"o":118040,"h":118060,"l":118055,"c":118060,"v":800,"usd":0.00677636}
{"ts":1753852020000,"o":118060,"h":118079.6,"l":117992.2,"c":117992.2,"v":121500,"usd":1.02907003}
{"ts":1753852080000,"o":117992.2,"h":117992.2,"l":117992.2,"c":117992.2,"v":0,"usd":0}
{"ts":1753852140000,"o":117992.2,"h":117999.9,"l":117937.7,"c":117937.7,"v":101800,"usd":0.8628882}
{"ts":1753852200000,"o":117937.7,"h":117941.2,"l":117894.3,"c":117894.3,"v":237100,"usd":2.01089917}
{"ts":1753852260000,"o":117894.3,"h":117894.4,"l":117890,"c":117890,"v":33900,"usd":0.28754829}
{"ts":1753852320000,"o":117890,"h":117880,"l":117830.8,"c":117837.4,"v":98800,"usd":0.8383389}
{"ts":1753852380000,"o":117837.4,"h":117830,"l":117749.4,"c":117749.4,"v":516900,"usd":4.38828397}
{"ts":1753852440000,"o":117749.4,"h":117757.2,"l":117693.5,"c":117702,"v":247800,"usd":2.10498907}
{"ts":1753852500000,"o":117702,"h":117723.6,"l":117692.1,"c":117692.1,"v":311300,"usd":2.64487299}
{"ts":1753852560000,"o":117692.1,"h":117744,"l":117695.2,"c":117710,"v":126800,"usd":1.07710835}
{"ts":1753852620000,"o":117710,"h":117750,"l":117645.9,"c":117740.8,"v":539600,"usd":4.58495843}
{"ts":1753852680000,"o":117740.8,"h":117857.6,"l":117750,"c":117800.6,"v":187800,"usd":1.59418757}
{"ts":1753852740000,"o":117800.6,"h":117816.3,"l":117782.1,"c":117782.1,"v":99300,"usd":0.84285628}
{"ts":1753852800000,"o":117782.1,"h":117829.4,"l":117800.8,"c":117829.4,"v":166900,"usd":1.41660079}
{"ts":1753852860000,"o":117829.4,"h":117850.7,"l":117822.8,"c":117850.7,"v":142700,"usd":1.21094365}
{"ts":1753852920000,"o":117850.7,"h":117872.3,"l":117844.8,"c":117844.8,"v":167400,"usd":1.42041152}
{"ts":1753852980000,"o":117844.8,"h":117861.3,"l":117805,"c":117848.8,"v":838600,"usd":7.1174324}
{"ts":1753853040000,"o":117848.8,"h":117893.9,"l":117859.9,"c":117893.9,"v":100800,"usd":0.85515348}
{"ts":1753853100000,"o":117893.9,"h":117939.5,"l":117893.9,"c":117939.5,"v":242100,"usd":2.05322187}
{"ts":1753853160000,"o":117939.5,"h":117954,"l":117911,"c":117954,"v":43100,"usd":0.36545328}
{"ts":1753853220000,"o":117954,"h":117960,"l":117942.6,"c":117959.9,"v":37700,"usd":0.31964194}
{"ts":1753853280000,"o":117959.9,"h":117979.1,"l":117948.4,"c":117979.1,"v":200000,"usd":1.69550102}
{"ts":1753853340000,"o":117979.1,"h":117979.1,"l":117951.3,"c":117956.6,"v":171700,"usd":1.45538115}
{"ts":1753853400000,"o":117956.6,"h":117979.1,"l":117979.1,"c":117979.1,"v":28500,"usd":0.24156885}
{"ts":1753853460000,"o":117979.1,"h":117969.3,"l":117969.3,"c":117969.3,"v":6000,"usd":0.0508608}
{"ts":1753853520000,"o":117969.3,"h":117973.7,"l":117930.6,"c":117930.6,"v":104300,"usd":0.88419073}
{"ts":1753853580000,"o":117930.6,"h":117930,"l":117880,"c":117930,"v":48200,"usd":0.40881366}
{"ts":1753853640000,"o":117930,"h":117945.8,"l":117880,"c":117880,"v":65100,"usd":0.55204697}
{"ts":1753853700000,"o":117880,"h":117899.9,"l":117880.1,"c":117891.6,"v":30200,"usd":0.25617444}
{"ts":1753853760000,"o":117891.6,"h":117951.9,"l":117900,"c":117951.9,"v":17900,"usd":0.15179186}
{"ts":1753853820000,"o":117951.9,"h":117951.9,"l":117951.9,"c":117951.9,"v":300,"usd":0.0025434}
{"ts":1753853880000,"o":117951.9,"h":117951.8,"l":117880.1,"c":117910.6,"v":212100,"usd":1.79878197}
{"ts":1753853940000,"o":117910.6,"h":117941,"l":117909,"c":117941,"v":283700,"usd":2.40567163}
{"ts":1753854000000,"o":117941,"h":117959.9,"l":117949,"c":117949,"v":43600,"usd":0.36963846}
{"ts":1753854060000,"o":117949,"h":117949,"l":117949,"c":117949,"v":0,"usd":0}
{"ts":1753854120000,"o":117949,"h":117952,"l":117928.3,"c":117949.5,"v":42000,"usd":0.35609553}
{"ts":1753854180000,"o":117949.5,"h":117949.5,"l":117938.2,"c":117938.2,"v":200000,"usd":1.69569739}
{"ts":1753854240000,"o":117938.2,"h":117941.9,"l":117923.5,"c":117923.5,"v":32000,"usd":0.27133157}
{"ts":1753854300000,"o":117923.5,"h":117923.5,"l":117923.5,"c":117923.5,"v":0,"usd":0}
{"ts":1753854360000,"o":117923.5,"h":117923.9,"l":117910,"c":117910,"v":31600,"usd":0.26798329}
{"ts":1753854420000,"o":117910,"h":117923.9,"l":117840.1,"c":117840.1,"v":77600,"usd":0.65813308}
{"ts":1753854480000,"o":117840.1,"h":117915.5,"l":117849,"c":117915.5,"v":113700,"usd":0.96436448}
{"ts":1753854540000,"o":117915.5,"h":117960,"l":117906,"c":117960,"v":109700,"usd":0.93026112}
{"ts":1753854600000,"o":117960,"h":118019.9,"l":117979.2,"c":118007,"v":101200,"usd":0.85758988}
{"ts":1753854660000,"o":118007,"h":118012.8,"l":117984,"c":118012.8,"v":2300,"usd":0.019492}
{"ts":1753854720000,"o":118012.8,"h":118041.4,"l":118012.7,"c":118015.2,"v":197900,"usd":1.67677864}
{"ts":1753854780000,"o":118015.2,"h":118018.5,"l":118003.5,"c":118003.5,"v":45000,"usd":0.3813117}
{"ts":1753854840000,"o":118003.5,"h":118002,"l":117946.6,"c":117969.5,"v":61200,"usd":0.5187589}
{"ts":1753854900000,"o":117969.5,"h":117957.1,"l":117943.4,"c":117943.4,"v":11500,"usd":0.09749373}
{"ts":1753854960000,"o":117943.4,"h":117960,"l":117932.3,"c":117960,"v":7100,"usd":0.06020094}
{"ts":1753855020000,"o":117960,"h":117960,"l":117960,"c":117960,"v":100,"usd":0.00084774}
{"ts":1753855080000,"o":117960,"h":117988.3,"l":117965,"c":117981,"v":49300,"usd":0.41784119}
{"ts":1753855140000,"o":117981,"h":117981,"l":117981,"c":117981,"v":0,"usd":0}
{"ts":1753855200000,"o":117981,"h":117989.9,"l":117989.9,"c":117989.9,"v":300,"usd":0.00254259}
{"ts":1753855260000,"o":117989.9,"h":118027.9,"l":117990,"c":118023.7,"v":101300,"usd":0.85829376}
{"ts":1753855320000,"o":118023.7,"h":118029.2,"l":118023.8,"c":118029.2,"v":115800,"usd":0.981125}
{"ts":1753855380000,"o":118029.2,"h":118039.9,"l":118039.9,"c":118039.9,"v":300,"usd":0.00254151}
{"ts":1753855440000,"o":118039.9,"h":118040,"l":118040,"c":118040,"v":200,"usd":0.00169434}
{"ts":1753855500000,"o":118040,"h":118072,"l":118040,"c":118072,"v":255900,"usd":2.16753694}
{"ts":1753855560000,"o":118072,"h":118121.5,"l":118080,"c":118100.5,"v":378800,"usd":3.20711009}
{"ts":1753855620000,"o":118100.5,"h":118105.2,"l":118090,"c":118090,"v":36900,"usd":0.31243289}
{"ts":1753855680000,"o":118090,"h":118080.9,"l":118045.2,"c":118054.8,"v":235400,"usd":1.9938038}
{"ts":1753855740000,"o":118054.8,"h":118067.2,"l":118046.8,"c":118067.2,"v":8900,"usd":0.0753894}
{"ts":1753855800000,"o":118067.2,"h":118078.2,"l":118078.2,"c":118078.2,"v":81500,"usd":0.6902235}
{"ts":1753855860000,"o":118078.2,"h":118079.9,"l":118062,"c":118079.9,"v":13500,"usd":0.11432945}
{"ts":1753855920000,"o":118079.9,"h":118089.9,"l":118080,"c":118089.9,"v":3600,"usd":0.03048565}
{"ts":1753855980000,"o":118089.9,"h":118099.2,"l":118061.9,"c":118062,"v":60600,"usd":0.51317464}
{"ts":1753856040000,"o":118062,"h":118076.6,"l":118045.3,"c":118066.3,"v":92400,"usd":0.78274533}
{"ts":1753856100000,"o":118066.3,"h":118066.9,"l":118060,"c":118060,"v":35800,"usd":0.30321894}
{"ts":1753856160000,"o":118060,"h":118113.8,"l":118050.1,"c":118113.8,"v":1010800,"usd":8.56019821}
{"ts":1753856220000,"o":118113.8,"h":118130.5,"l":118117.9,"c":118128,"v":373700,"usd":3.16344868}
{"ts":1753856280000,"o":118128,"h":118147.8,"l":118130.5,"c":118147.8,"v":3400,"usd":0.02878067}
{"ts":1753856340000,"o":118147.8,"h":118168.8,"l":118147.8,"c":118168.8,"v":612000,"usd":5.17906187}
{"ts":1753856400000,"o":118168.8,"h":118181,"l":118168.8,"c":118181,"v":393500,"usd":3.32997642}
{"ts":1753856460000,"o":118181,"h":118200,"l":118179.6,"c":118200,"v":567400,"usd":4.80099736}
{"ts":1753856520000,"o":118200,"h":118200,"l":118186.5,"c":118186.5,"v":218200,"usd":1.84604908}
{"ts":1753856580000,"o":118186.5,"h":118180,"l":118130.6,"c":118150,"v":251500,"usd":2.12890196}
{"ts":1753856640000,"o":118150,"h":118143.5,"l":118118.1,"c":118119.2,"v":19600,"usd":0.1659099}
{"ts":1753856700000,"o":118119.2,"h":118119.2,"l":118119.2,"c":118119.2,"v":0,"usd":0}
{"ts":1753856760000,"o":118119.2,"h":118155.6,"l":118128.4,"c":118155.6,"v":176200,"usd":1.49159045}
{"ts":1753856820000,"o":118155.6,"h":118200,"l":118159.9,"c":118200,"v":250500,"usd":2.11932192}
{"ts":1753856880000,"o":118200,"h":118206.9,"l":118184.3,"c":118184.3,"v":208600,"usd":1.76474485}
{"ts":1753856940000,"o":118184.3,"h":118190.1,"l":118184.4,"c":118188.2,"v":50000,"usd":0.42305289}
{"ts":1753857000000,"o":118188.2,"h":118188.2,"l":118188.2,"c":118188.2,"v":0,"usd":0}
{"ts":1753857060000,"o":118188.2,"h":118206.9,"l":118179,"c":118193.7,"v":59700,"usd":0.50509897}
{"ts":1753857120000,"o":118193.7,"h":118219.9,"l":118186.6,"c":118200.5,"v":189800,"usd":1.60566643}
{"ts":1753857180000,"o":118200.5,"h":118200,"l":118200,"c":118200,"v":5100,"usd":0.04314702}
{"ts":1753857240000,"o":118200,"h":118200,"l":118162.1,"c":118164,"v":169900,"usd":1.43776179}
{"ts":1753857300000,"o":118164,"h":118178.8,"l":118100,"c":118121,"v":785500,"usd":6.64889524}
{"ts":1753857360000,"o":118121,"h":118194.4,"l":118140,"c":118184,"v":127400,"usd":1.07829209}
{"ts":1753857420000,"o":118184,"h":118167.1,"l":118150,"c":118150,"v":117200,"usd":0.99181723}
{"ts":1753857480000,"o":118150,"h":118141,"l":118140.1,"c":118141,"v":38900,"usd":0.32926905}
{"ts":1753857540000,"o":118141,"h":118162.3,"l":118162.3,"c":118162.3,"v":100,"usd":0.00084629}
{"ts":1753857600000,"o":118162.3,"h":118180,"l":118162.4,"c":118180,"v":697500,"usd":5.90281167}
{"ts":1753857660000,"o":118180,"h":118239.1,"l":118197.1,"c":118239.1,"v":173000,"usd":1.463587}
{"ts":1753857720000,"o":118239.1,"h":118258.3,"l":118239.9,"c":118258.3,"v":107100,"usd":0.90576837}
{"ts":1753857780000,"o":118258.3,"h":118291.3,"l":118258.2,"c":118291.2,"v":163400,"usd":1.38141104}
{"ts":1753857840000,"o":118291.2,"h":118298.9,"l":118291.2,"c":118298.9,"v":104300,"usd":0.88166966}
{"ts":1753857900000,"o":118298.9,"h":118298.9,"l":118280,"c":118280,"v":334100,"usd":2.82434404}
{"ts":1753857960000,"o":118280,"h":118280,"l":118203.5,"c":118259,"v":50200,"usd":0.42453746}
{"ts":1753858020000,"o":118259,"h":118252,"l":118252,"c":118252,"v":500,"usd":0.00422825}
{"ts":1753858080000,"o":118252,"h":118291.9,"l":118280,"c":118281.6,"v":189600,"usd":1.60282659}
{"ts":1753858140000,"o":118281.6,"h":118286.6,"l":118283.8,"c":118286.6,"v":11400,"usd":0.09637568}
{"ts":1753858200000,"o":118286.6,"h":118298.8,"l":118298.8,"c":118298.8,"v":2500,"usd":0.021133}
{"ts":1753858260000,"o":118298.8,"h":118306.9,"l":118298.8,"c":118306.9,"v":96700,"usd":0.81738468}
{"ts":1753858320000,"o":118306.9,"h":118318.7,"l":118306.8,"c":118318.7,"v":27600,"usd":0.23328795}
{"ts":1753858380000,"o":118318.7,"h":118318.7,"l":118289,"c":118313.9,"v":524200,"usd":4.43040948}
{"ts":1753858440000,"o":118313.9,"h":118318.7,"l":118280,"c":118280,"v":385000,"usd":3.25401253}
{"ts":1753858500000,"o":118280,"h":118280,"l":118279,"c":118279,"v":92600,"usd":0.78288864}
{"ts":1753858560000,"o":118279,"h":118297.9,"l":118270,"c":118297.9,"v":34000,"usd":0.28746784}
{"ts":1753858620000,"o":118297.9,"h":118313.6,"l":118294.3,"c":118294.3,"v":70200,"usd":0.59333974}
{"ts":1753858680000,"o":118294.3,"h":118316.9,"l":118294.4,"c":118316,"v":56000,"usd":0.47330961}
{"ts":1753858740000,"o":118316,"h":118301,"l":118287.2,"c":118287.2,"v":66800,"usd":0.56469004}
{"ts":1753858800000,"o":118287.2,"h":118293.3,"l":118279,"c":118279,"v":22800,"usd":0.19275301}
{"ts":1753858860000,"o":118279,"h":118294.9,"l":118270,"c":118294.9,"v":355000,"usd":3.00156535}
{"ts":1753858920000,"o":118294.9,"h":118295.1,"l":118282,"c":118295.1,"v":27900,"usd":0.23585036}
{"ts":1753858980000,"o":118295.1,"h":118300,"l":118299.9,"c":118299.9,"v":11600,"usd":0.09805596}
{"ts":1753859040000,"o":118299.9,"h":118299.9,"l":118299.9,"c":118299.9,"v":0,"usd":0}
{"ts":1753859100000,"o":118299.9,"h":118300,"l":118299.9,"c":118300,"v":231000,"usd":1.9526661}
{"ts":1753859160000,"o":118300,"h":118394.6,"l":118318.5,"c":118379,"v":2531500,"usd":21.38901172}
{"ts":1753859220000,"o":118379,"h":118401.2,"l":118380,"c":118401,"v":879300,"usd":7.42680378}
{"ts":1753859280000,"o":118401,"h":118410.7,"l":118390.1,"c":118410.7,"v":413300,"usd":3.49068835}
{"ts":1753859340000,"o":118410.7,"h":118419,"l":118403.4,"c":118403.4,"v":175500,"usd":1.48205134}
{"ts":1753859400000,"o":118403.4,"h":118400.5,"l":118311,"c":118311,"v":453300,"usd":3.8300142}
{"ts":1753859460000,"o":118311,"h":118335.8,"l":118191,"c":118260,"v":697500,"usd":5.89692737}
{"ts":1753859520000,"o":118260,"h":118279.3,"l":118249,"c":118249,"v":127800,"usd":1.08068923}
{"ts":1753859580000,"o":118249,"h":118269.9,"l":118210,"c":118210,"v":151100,"usd":1.27766324}
{"ts":1753859640000,"o":118210,"h":118216,"l":118200.2,"c":118202,"v":20100,"usd":0.17003611}
{"ts":1753859700000,"o":118202,"h":118208,"l":118200.1,"c":118202,"v":23600,"usd":0.19965107}
{"ts":1753859760000,"o":118202,"h":118239.9,"l":118219,"c":118219,"v":37400,"usd":0.31631856}
{"ts":1753859820000,"o":118219,"h":118219.9,"l":118194,"c":118219.9,"v":47200,"usd":0.39930901}
{"ts":1753859880000,"o":118219.9,"h":118220,"l":118198.9,"c":118220,"v":101600,"usd":0.85950582}
{"ts":1753859940000,"o":118220,"h":118251.8,"l":118216,"c":118216,"v":73000,"usd":0.61742079}
{"ts":1753860000000,"o":118216,"h":118221.6,"l":118206.9,"c":118210,"v":54600,"usd":0.46186568}
{"ts":1753860060000,"o":118210,"h":118249,"l":118202.9,"c":118249,"v":309400,"usd":2.61733295}
{"ts":1753860120000,"o":118249,"h":118260,"l":118258.9,"c":118260,"v":291200,"usd":2.46238711}
{"ts":1753860180000,"o":118260,"h":118293,"l":118280,"c":118293,"v":800,"usd":0.00676306}
{"ts":1753860240000,"o":118293,"h":118300,"l":118280.7,"c":118283,"v":108900,"usd":0.92056129}
{"ts":1753860300000,"o":118283,"h":118300,"l":118299.9,"c":118299.9,"v":100000,"usd":0.84531}
{"ts":1753860360000,"o":118299.9,"h":118309.9,"l":118267.1,"c":118292.3,"v":58600,"usd":0.49537001}
{"ts":1753860420000,"o":118292.3,"h":118292.9,"l":118292.9,"c":118292.9,"v":24400,"usd":0.20626784}
{"ts":1753860480000,"o":118292.9,"h":118327,"l":118287.9,"c":118327,"v":13900,"usd":0.11750232}
{"ts":1753860540000,"o":118327,"h":118341.9,"l":118334.9,"c":118341.9,"v":96500,"usd":0.81546726}
{"ts":1753860600000,"o":118341.9,"h":118360,"l":118336.5,"c":118355.6,"v":98800,"usd":0.83479514}
{"ts":1753860660000,"o":118355.6,"h":118358,"l":118356.9,"c":118358,"v":3700,"usd":0.03126125}
{"ts":1753860720000,"o":118358,"h":118373.9,"l":118342.4,"c":118346,"v":130700,"usd":1.10434197}
{"ts":1753860780000,"o":118346,"h":118340,"l":118246,"c":118259,"v":786800,"usd":6.65051101}
{"ts":1753860840000,"o":118259,"h":118268,"l":118240.1,"c":118242.2,"v":115200,"usd":0.97425029}
{"ts":1753860900000,"o":118242.2,"h":118279.5,"l":118251.6,"c":118267.9,"v":52100,"usd":0.4405212}
{"ts":1753860960000,"o":118267.9,"h":118264,"l":118264,"c":118264,"v":1100,"usd":0.00930127}
{"ts":1753861020000,"o":118264,"h":118293.6,"l":118264,"c":118293.6,"v":4000,"usd":0.03382146}
{"ts":1753861080000,"o":118293.6,"h":118293.6,"l":118277,"c":118277,"v":57700,"usd":0.48778255}
{"ts":1753861140000,"o":118277,"h":118262.3,"l":118250.1,"c":118252.8,"v":158500,"usd":1.34036841}
{"ts":1753861200000,"o":118252.8,"h":118259.9,"l":118171.5,"c":118194,"v":137700,"usd":1.1646428}
{"ts":1753861260000,"o":118194,"h":118171.5,"l":118170,"c":118170,"v":16900,"usd":0.14301289}
{"ts":1753861320000,"o":118170,"h":118216.6,"l":118161.1,"c":118208.4,"v":141200,"usd":1.19466597}
{"ts":1753861380000,"o":118208.4,"h":118194.2,"l":118193.1,"c":118193.1,"v":5500,"usd":0.04653385}
{"ts":1753861440000,"o":118193.1,"h":118239.9,"l":118194.9,"c":118239.9,"v":19300,"usd":0.16325966}
{"ts":1753861500000,"o":118239.9,"h":118259.9,"l":118240,"c":118240.1,"v":50200,"usd":0.42449211}
{"ts":1753861560000,"o":118240.1,"h":118246.9,"l":118225,"c":118236,"v":31400,"usd":0.26555767}
{"ts":1753861620000,"o":118236,"h":118222,"l":118194,"c":118204,"v":35600,"usd":0.30115211}
{"ts":1753861680000,"o":118204,"h":118202.2,"l":118178,"c":118178,"v":18300,"usd":0.15482447}
{"ts":1753861740000,"o":118178,"h":118197.5,"l":118162.9,"c":118197.5,"v":19800,"usd":0.16754783}
{"ts":1753861800000,"o":118197.5,"h":118191.3,"l":118181.4,"c":118181.4,"v":41300,"usd":0.34943543}
{"ts":1753861860000,"o":118181.4,"h":118201.8,"l":118172.1,"c":118196.3,"v":27100,"usd":0.2293099}
{"ts":1753861920000,"o":118196.3,"h":118199,"l":118172,"c":118172,"v":200400,"usd":1.69573474}
{"ts":1753861980000,"o":118172,"h":118171.4,"l":118141.1,"c":118165.2,"v":53800,"usd":0.45531908}
{"ts":1753862040000,"o":118165.2,"h":118161.2,"l":118141,"c":118141,"v":53400,"usd":0.4519392}
{"ts":1753862100000,"o":118141,"h":118179.6,"l":118147.1,"c":118178,"v":109400,"usd":0.92592161}
{"ts":1753862160000,"o":118178,"h":118165.8,"l":118141.8,"c":118141.8,"v":250200,"usd":2.11771331}
{"ts":1753862220000,"o":118141.8,"h":118141.2,"l":118096.7,"c":118114,"v":729200,"usd":6.17399517}
{"ts":1753862280000,"o":118114,"h":118128.8,"l":118114,"c":118114,"v":132000,"usd":1.11753157}
{"ts":1753862340000,"o":118114,"h":118111.4,"l":118110.1,"c":118111.4,"v":17500,"usd":0.14816715}
{"ts":1753862400000,"o":118111.4,"h":118111.4,"l":118111.4,"c":118111.4,"v":0,"usd":0}
{"ts":1753862460000,"o":118111.4,"h":118160,"l":118119,"c":118147.2,"v":183600,"usd":1.55416401}
{"ts":1753862520000,"o":118147.2,"h":118147.2,"l":118147.2,"c":118147.2,"v":0,"usd":0}
{"ts":1753862580000,"o":118147.2,"h":118175.1,"l":118130.2,"c":118162.7,"v":25600,"usd":0.21666984}
{"ts":1753862640000,"o":118162.7,"h":118196.6,"l":118147,"c":118177,"v":105800,"usd":0.89512809}
{"ts":1753862700000,"o":118177,"h":118195,"l":118193,"c":118193,"v":42000,"usd":0.3553453}
{"ts":1753862760000,"o":118193,"h":118199.9,"l":118165.9,"c":118182,"v":13300,"usd":0.11252763}
{"ts":1753862820000,"o":118182,"h":118195.8,"l":118165.9,"c":118165.9,"v":900,"usd":0.00761621}
{"ts":1753862880000,"o":118165.9,"h":118195.8,"l":118166,"c":118182,"v":70700,"usd":0.59821533}
{"ts":1753862940000,"o":118182,"h":118259.7,"l":118200,"c":118259.6,"v":37500,"usd":0.31718958}
{"ts":1753863000000,"o":118259.6,"h":118260,"l":118197,"c":118197,"v":623200,"usd":5.26977057}
{"ts":1753863060000,"o":118197,"h":118199.5,"l":118173,"c":118173,"v":6500,"usd":0.05499926}
{"ts":1753863120000,"o":118173,"h":118173,"l":118130,"c":118130,"v":142400,"usd":1.20522673}
{"ts":1753863180000,"o":118130,"h":118120.1,"l":118050,"c":118050,"v":185500,"usd":1.57087819}
{"ts":1753863240000,"o":118050,"h":118065.7,"l":118034.6,"c":118034.6,"v":159900,"usd":1.35455528}
{"ts":1753863300000,"o":118034.6,"h":118051.2,"l":118011.9,"c":118012,"v":48900,"usd":0.41431298}
{"ts":1753863360000,"o":118012,"h":118025.9,"l":117999.1,"c":117999.1,"v":113900,"usd":0.96514118}
{"ts":1753863420000,"o":117999.1,"h":118009.6,"l":117932.6,"c":117991.4,"v":467700,"usd":3.96467592}
{"ts":1753863480000,"o":117991.4,"h":118095.5,"l":118008.1,"c":118078,"v":73800,"usd":0.62518449}
{"ts":1753863540000,"o":118078,"h":118100,"l":118036.5,"c":118036.5,"v":29700,"usd":0.25150733}
{"ts":1753863600000,"o":118036.5,"h":118099.9,"l":118046.9,"c":118076.8,"v":94700,"usd":0.8021251}
{"ts":1753863660000,"o":118076.8,"h":118076.2,"l":118030,"c":118030,"v":4400,"usd":0.0372708}
{"ts":1753863720000,"o":118030,"h":118064.6,"l":118009.6,"c":118064,"v":130600,"usd":1.10641746}
{"ts":1753863780000,"o":118064,"h":118074.9,"l":118063.5,"c":118068,"v":95800,"usd":0.8114157}
{"ts":1753863840000,"o":118068,"h":118100,"l":118060,"c":118100,"v":97900,"usd":0.82910873}
{"ts":1753863900000,"o":118100,"h":118105.9,"l":118062.6,"c":118062.6,"v":149400,"usd":1.26497259}
{"ts":1753863960000,"o":118062.6,"h":118094,"l":118075,"c":118094,"v":7300,"usd":0.06181745}
{"ts":1753864020000,"o":118094,"h":118113.7,"l":118113,"c":118113,"v":28200,"usd":0.23875249}
{"ts":1753864080000,"o":118113,"h":118139.8,"l":118107.3,"c":118127,"v":38400,"usd":0.32504992}
{"ts":1753864140000,"o":118127,"h":118149.9,"l":118124,"c":118124,"v":35200,"usd":0.29795925}
{"ts":1753864200000,"o":118124,"h":118185.7,"l":118114,"c":118183.1,"v":61300,"usd":0.51893957}
{"ts":1753864260000,"o":118183.1,"h":118172.2,"l":118141.5,"c":118172.2,"v":19600,"usd":0.16586826}
{"ts":1753864320000,"o":118172.2,"h":118180,"l":118110.1,"c":118110.1,"v":98900,"usd":0.837153}
{"ts":1753864380000,"o":118110.1,"h":118139,"l":118091.1,"c":118128,"v":62500,"usd":0.52916366}
{"ts":1753864440000,"o":118128,"h":118143.6,"l":118093.1,"c":118093.1,"v":30500,"usd":0.25816385}
{"ts":1753864500000,"o":118093.1,"h":118161,"l":118093.1,"c":118161,"v":48400,"usd":0.40972569}
{"ts":1753864560000,"o":118161,"h":118181.4,"l":118173,"c":118181.4,"v":17300,"usd":0.14639316}
{"ts":1753864620000,"o":118181.4,"h":118239.9,"l":118185.5,"c":118235.1,"v":280900,"usd":2.37627943}
{"ts":1753864680000,"o":118235.1,"h":118235,"l":118211.3,"c":118223.3,"v":122700,"usd":1.0377659}
{"ts":1753864740000,"o":118223.3,"h":118248,"l":118240,"c":118248,"v":11100,"usd":0.09387519}
{"ts":1753864800000,"o":118248,"h":118260,"l":118253.9,"c":118259,"v":96100,"usd":0.81262287}
{"ts":1753864860000,"o":118259,"h":118258,"l":118232.6,"c":118232.6,"v":8300,"usd":0.07019538}
{"ts":1753864920000,"o":118232.6,"h":118259.9,"l":118232.7,"c":118245,"v":129800,"usd":1.09766555}
{"ts":1753864980000,"o":118245,"h":118373.7,"l":118260,"c":118360,"v":235400,"usd":1.98906388}
{"ts":1753865040000,"o":118360,"h":118373.6,"l":118360.1,"c":118373.6,"v":19200,"usd":0.16220949}
{"ts":1753865100000,"o":118373.6,"h":118373.6,"l":118349.9,"c":118359,"v":112400,"usd":0.94956409}
{"ts":1753865160000,"o":118359,"h":118382.7,"l":118359.3,"c":118366,"v":259500,"usd":2.19220695}
{"ts":1753865220000,"o":118366,"h":118382.6,"l":118382.6,"c":118382.6,"v":3100,"usd":0.02618632}
{"ts":1753865280000,"o":118382.6,"h":118400,"l":118369.4,"c":118400,"v":118800,"usd":1.00349208}
{"ts":1753865340000,"o":118400,"h":118401.8,"l":118399.9,"c":118401.7,"v":27200,"usd":0.22973072}
{"ts":1753865400000,"o":118401.7,"h":118426.1,"l":118401.7,"c":118426,"v":321600,"usd":2.71590116}
{"ts":1753865460000,"o":118426,"h":118431.9,"l":118380.1,"c":118410,"v":262200,"usd":2.21429711}
{"ts":1753865520000,"o":118410,"h":118431.8,"l":118420,"c":118431.8,"v":2500,"usd":0.02111005}
{"ts":1753865580000,"o":118431.8,"h":118489,"l":118431.9,"c":118460,"v":537700,"usd":4.53898648}
{"ts":1753865640000,"o":118460,"h":118488.9,"l":118460,"c":118488.9,"v":15600,"usd":0.13168015}
{"ts":1753865700000,"o":118488.9,"h":118489,"l":118460,"c":118462,"v":129600,"usd":1.0937998}
{"ts":1753865760000,"o":118462,"h":118488,"l":118459,"c":118459,"v":60700,"usd":0.51231009}
{"ts":1753865820000,"o":118459,"h":118450.9,"l":118449,"c":118449.1,"v":13700,"usd":0.11566187}
{"ts":1753865880000,"o":118449.1,"h":118449,"l":118393.5,"c":118399.9,"v":352600,"usd":2.97696264}
{"ts":1753865940000,"o":118399.9,"h":118435.9,"l":118400,"c":118411.4,"v":23500,"usd":0.19843448}
{"ts":1753866000000,"o":118411.4,"h":118411.4,"l":118366.3,"c":118375.6,"v":70700,"usd":0.59719877}
{"ts":1753866060000,"o":118375.6,"h":118419.9,"l":118376.9,"c":118386,"v":6700,"usd":0.05658905}
{"ts":1753866120000,"o":118386,"h":118380,"l":118340,"c":118340.1,"v":220100,"usd":1.85957161}
{"ts":1753866180000,"o":118340.1,"h":118352,"l":118302,"c":118329,"v":53200,"usd":0.44960471}
{"ts":1753866240000,"o":118329,"h":118373.4,"l":118301,"c":118373.4,"v":54000,"usd":0.45625885}
{"ts":1753866300000,"o":118373.4,"h":118372,"l":118331.2,"c":118337.9,"v":54600,"usd":0.46127549}
{"ts":1753866360000,"o":118337.9,"h":118428.1,"l":118337,"c":118428.1,"v":57800,"usd":0.48817491}
{"ts":1753866420000,"o":118428.1,"h":118441,"l":118394,"c":118441,"v":15500,"usd":0.13087866}
{"ts":1753866480000,"o":118441,"h":118444.9,"l":118363,"c":118366.9,"v":42400,"usd":0.35803168}
{"ts":1753866540000,"o":118366.9,"h":118404.1,"l":118369,"c":118371.8,"v":42800,"usd":0.36148542}
{"ts":1753866600000,"o":118371.8,"h":118371.9,"l":118351.2,"c":118358,"v":28800,"usd":0.24330558}
{"ts":1753866660000,"o":118358,"h":118362.9,"l":118322,"c":118322,"v":132800,"usd":1.12197951}
{"ts":1753866720000,"o":118322,"h":118344.9,"l":118310,"c":118310,"v":51000,"usd":0.43101386}
{"ts":1753866780000,"o":118310,"h":118319.9,"l":118220.2,"c":118220.3,"v":157000,"usd":1.32746313}
{"ts":1753866840000,"o":118220.3,"h":118299.9,"l":118222.8,"c":118266,"v":34600,"usd":0.29255115}
{"ts":1753866900000,"o":118266,"h":118292.1,"l":118260.1,"c":118292.1,"v":86800,"usd":0.73394315}
{"ts":1753866960000,"o":118292.1,"h":118300,"l":118269,"c":118300,"v":26400,"usd":0.22320387}
{"ts":1753867020000,"o":118300,"h":118315,"l":118266,"c":118311.8,"v":103600,"usd":0.87566634}
{"ts":1753867080000,"o":118311.8,"h":118312,"l":118294,"c":118294,"v":163300,"usd":1.38027775}
{"ts":1753867140000,"o":118294,"h":118307.9,"l":118270,"c":118270,"v":22900,"usd":0.19356934}
{"ts":1753867200000,"o":118270,"h":118273,"l":118271,"c":118271,"v":11300,"usd":0.0955416}
{"ts":1753867260000,"o":118271,"h":118299.9,"l":118267,"c":118275,"v":13000,"usd":0.10989508}
{"ts":1753867320000,"o":118275,"h":118261,"l":118223.3,"c":118223.5,"v":32700,"usd":0.27652236}
{"ts":1753867380000,"o":118223.5,"h":118259.4,"l":118229,"c":118230,"v":27900,"usd":0.23595326}
{"ts":1753867440000,"o":118230,"h":118239.9,"l":118195.2,"c":118220,"v":240600,"usd":2.03546019}
{"ts":1753867500000,"o":118220,"h":118237.6,"l":118214.9,"c":118224,"v":111900,"usd":0.94653301}
{"ts":1753867560000,"o":118224,"h":118242.9,"l":118201.2,"c":118242.9,"v":83400,"usd":0.70545573}
{"ts":1753867620000,"o":118242.9,"h":118265.7,"l":118245.3,"c":118249,"v":120100,"usd":1.01555411}
{"ts":1753867680000,"o":118249,"h":118236.9,"l":118191,"c":118191,"v":15000,"usd":0.1268803}
{"ts":1753867740000,"o":118191,"h":118208,"l":118199,"c":118199,"v":10600,"usd":0.08967858}
{"ts":1753867800000,"o":118199,"h":118190.9,"l":118165.1,"c":118171.3,"v":206200,"usd":1.74491571}
{"ts":1753867860000,"o":118171.3,"h":118171.2,"l":118085,"c":118085,"v":179000,"usd":1.51548523}
{"ts":1753867920000,"o":118085,"h":118134.6,"l":118023.9,"c":118107.4,"v":291300,"usd":2.46743758}
{"ts":1753867980000,"o":118107.4,"h":118101.8,"l":118090.1,"c":118091.2,"v":150200,"usd":1.27189377}
{"ts":1753868040000,"o":118091.2,"h":118132.1,"l":118091.1,"c":118132.1,"v":86600,"usd":0.73330526}
{"ts":1753868100000,"o":118132.1,"h":118134.9,"l":118080.1,"c":118080.1,"v":93000,"usd":0.7874158}
{"ts":1753868160000,"o":118080.1,"h":118080,"l":118070,"c":118070,"v":1000,"usd":0.00846906}
{"ts":1753868220000,"o":118070,"h":118060,"l":118020.1,"c":118020.1,"v":266900,"usd":2.26111277}
{"ts":1753868280000,"o":118020.1,"h":118058.1,"l":117993.2,"c":118029.8,"v":1249500,"usd":10.58718366}
{"ts":1753868340000,"o":118029.8,"h":118037.1,"l":118010.1,"c":118012,"v":85000,"usd":0.72023823}
{"ts":1753868400000,"o":118012,"h":118025,"l":118024.7,"c":118025,"v":37800,"usd":0.32027184}
{"ts":1753868460000,"o":118025,"h":118066,"l":118024.6,"c":118024.6,"v":279500,"usd":2.3676365}
{"ts":1753868520000,"o":118024.6,"h":118029.9,"l":118000.1,"c":118029.9,"v":152600,"usd":1.29314752}
{"ts":1753868580000,"o":118029.9,"h":118065.4,"l":118030,"c":118052.5,"v":289300,"usd":2.45059361}
{"ts":1753868640000,"o":118052.5,"h":118063.1,"l":118040.1,"c":118063,"v":30600,"usd":0.25918667}
{"ts":1753868700000,"o":118063,"h":118051.2,"l":118038,"c":118038,"v":85400,"usd":0.72342193}
{"ts":1753868760000,"o":118038,"h":118051,"l":118031.7,"c":118051,"v":37300,"usd":0.31600974}
{"ts":1753868820000,"o":118051,"h":118098.2,"l":118051,"c":118076,"v":26200,"usd":0.22189874}
{"ts":1753868880000,"o":118076,"h":118095,"l":118059.2,"c":118081,"v":173800,"usd":1.47174113}
{"ts":1753868940000,"o":118081,"h":118067,"l":118050,"c":118050,"v":123700,"usd":1.04777335}
{"ts":1753869000000,"o":118050,"h":118062.9,"l":118060.1,"c":118062.9,"v":1500,"usd":0.01270533}
{"ts":1753869060000,"o":118062.9,"h":118120,"l":118062.2,"c":118120,"v":56300,"usd":0.47677871}
{"ts":1753869120000,"o":118120,"h":118129.5,"l":118118.2,"c":118129.5,"v":10500,"usd":0.08888573}
{"ts":1753869180000,"o":118129.5,"h":118134.6,"l":118118.1,"c":118118.1,"v":44000,"usd":0.37245596}
{"ts":1753869240000,"o":118118.1,"h":118132,"l":118131,"c":118131,"v":22700,"usd":0.19215782}
{"ts":1753869300000,"o":118131,"h":118111.5,"l":118079.5,"c":118079.5,"v":23900,"usd":0.20236655}
{"ts":1753869360000,"o":118079.5,"h":118136,"l":118109.6,"c":118136,"v":81800,"usd":0.69243896}
{"ts":1753869420000,"o":118136,"h":118160,"l":118140,"c":118160,"v":75700,"usd":0.6406695}
{"ts":1753869480000,"o":118160,"h":118171.6,"l":118161.6,"c":118171.6,"v":600,"usd":0.00507745}
{"ts":1753869540000,"o":118171.6,"h":118224.2,"l":118176.9,"c":118196,"v":103700,"usd":0.87720806}
{"ts":1753869600000,"o":118196,"h":118181.7,"l":118174.1,"c":118174.1,"v":8300,"usd":0.0702309}
{"ts":1753869660000,"o":118174.1,"h":118218.1,"l":118181,"c":118218.1,"v":1900,"usd":0.01607352}
{"ts":1753869720000,"o":118218.1,"h":118249.4,"l":118218.1,"c":118249.4,"v":59800,"usd":0.50582968}
{"ts":1753869780000,"o":118249.4,"h":118259.9,"l":118249.3,"c":118259.9,"v":91500,"usd":0.77372958}
{"ts":1753869840000,"o":118259.9,"h":118296.1,"l":118260,"c":118295.5,"v":150100,"usd":1.26917062}
{"ts":1753869900000,"o":118295.5,"h":118320.2,"l":118295.5,"c":118320.2,"v":63400,"usd":0.53586698}
{"ts":1753869960000,"o":118320.2,"h":118332.5,"l":118320.1,"c":118329.5,"v":119000,"usd":1.00565315}
{"ts":1753870020000,"o":118329.5,"h":118332.5,"l":118327.3,"c":118332.5,"v":16100,"usd":0.13606265}
{"ts":1753870080000,"o":118332.5,"h":118332.6,"l":118332.5,"c":118332.5,"v":75300,"usd":0.63634524}
{"ts":1753870140000,"o":118332.5,"h":118332.5,"l":118261,"c":118300,"v":126400,"usd":1.06832284}
{"ts":1753870200000,"o":118300,"h":118300,"l":118300,"c":118300,"v":0,"usd":0}
{"ts":1753870260000,"o":118300,"h":118336.1,"l":118313.9,"c":118336.1,"v":41000,"usd":0.34653578}
{"ts":1753870320000,"o":118336.1,"h":118343.4,"l":118329.9,"c":118343.4,"v":18500,"usd":0.15632943}
{"ts":1753870380000,"o":118343.4,"h":118352.9,"l":118330.1,"c":118330.1,"v":56800,"usd":0.47992416}
{"ts":1753870440000,"o":118330.1,"h":118330.1,"l":118312.5,"c":118317.5,"v":277400,"usd":2.34435406}
{"ts":1753870500000,"o":118317.5,"h":118336.3,"l":118310,"c":118334.2,"v":41800,"usd":0.353308}
{"ts":1753870560000,"o":118334.2,"h":118326.7,"l":118312.5,"c":118312.6,"v":48200,"usd":0.40735338}
{"ts":1753870620000,"o":118312.6,"h":118315.2,"l":118307.4,"c":118315,"v":29500,"usd":0.24933586}
{"ts":1753870680000,"o":118315,"h":118300,"l":118250,"c":118250,"v":7900,"usd":0.06679375}
{"ts":1753870740000,"o":118250,"h":118251,"l":118218.1,"c":118251,"v":98500,"usd":0.83311636}
{"ts":1753870800000,"o":118251,"h":118260,"l":118231.1,"c":118260,"v":26000,"usd":0.21985799}
{"ts":1753870860000,"o":118260,"h":118280,"l":118267.7,"c":118280,"v":63000,"usd":0.53268795}
{"ts":1753870920000,"o":118280,"h":118311.9,"l":118294.1,"c":118311.9,"v":4000,"usd":0.03380994}
{"ts":1753870980000,"o":118311.9,"h":118319.9,"l":118289,"c":118291.7,"v":27000,"usd":0.22822379}
{"ts":1753871040000,"o":118291.7,"h":118291.7,"l":118291.7,"c":118291.7,"v":0,"usd":0}
{"ts":1753871100000,"o":118291.7,"h":118287.5,"l":118287.5,"c":118287.5,"v":4900,"usd":0.0414246}
{"ts":1753871160000,"o":118287.5,"h":118303.8,"l":118303.8,"c":118303.8,"v":15200,"usd":0.12848256}
{"ts":1753871220000,"o":118303.8,"h":118318.7,"l":118312.7,"c":118312.7,"v":119200,"usd":1.00744289}
{"ts":1753871280000,"o":118312.7,"h":118288.3,"l":118280,"c":118280,"v":12800,"usd":0.10821238}
{"ts":1753871340000,"o":118280,"h":118299.9,"l":118270,"c":118299.9,"v":17900,"usd":0.1513387}
{"ts":1753871400000,"o":118299.9,"h":118330.1,"l":118300,"c":118330.1,"v":92200,"usd":0.77926917}
{"ts":1753871460000,"o":118330.1,"h":118330.1,"l":118279.1,"c":118279.1,"v":35200,"usd":0.29755419}
{"ts":1753871520000,"o":118279.1,"h":118319.9,"l":118279.2,"c":118319.9,"v":13500,"usd":0.11411753}
{"ts":1753871580000,"o":118319.9,"h":118319.9,"l":118303.8,"c":118307.3,"v":19900,"usd":0.16820226}
{"ts":1753871640000,"o":118307.3,"h":118350.7,"l":118320,"c":118341,"v":11400,"usd":0.09633739}
{"ts":1753871700000,"o":118341,"h":118364.5,"l":118310.4,"c":118329.8,"v":61300,"usd":0.51798444}
{"ts":1753871760000,"o":118329.8,"h":118352.1,"l":118313.4,"c":118352.1,"v":47200,"usd":0.39886472}
{"ts":1753871820000,"o":118352.1,"h":118375.6,"l":118352.1,"c":118375.6,"v":160700,"usd":1.35770467}
{"ts":1753871880000,"o":118375.6,"h":118407.4,"l":118375.7,"c":118382,"v":62300,"usd":0.52619401}
{"ts":1753871940000,"o":118382,"h":118407,"l":118370.9,"c":118404.2,"v":103100,"usd":0.87076207}
{"ts":1753872000000,"o":118404.2,"h":118413.5,"l":118398,"c":118413.5,"v":85800,"usd":0.72466052}
{"ts":1753872060000,"o":118413.5,"h":118437.6,"l":118418.8,"c":118419.1,"v":9600,"usd":0.08106431}
{"ts":1753872120000,"o":118419.1,"h":118419.1,"l":118383.1,"c":118403,"v":50600,"usd":0.42736247}
{"ts":1753872180000,"o":118403,"h":118419.1,"l":118388,"c":118388,"v":67900,"usd":0.57350869}
{"ts":1753872240000,"o":118388,"h":118390.8,"l":118386.1,"c":118390.8,"v":25100,"usd":0.21201178}
{"ts":1753872300000,"o":118390.8,"h":118400,"l":118340,"c":118382.7,"v":178400,"usd":1.50718875}
{"ts":1753872360000,"o":118382.7,"h":118430.7,"l":118394.7,"c":118415.6,"v":226500,"usd":1.91295751}
{"ts":1753872420000,"o":118415.6,"h":118437.1,"l":118405.9,"c":118422.6,"v":52700,"usd":0.44503491}
{"ts":1753872480000,"o":118422.6,"h":118417.9,"l":118358,"c":118396.1,"v":31800,"usd":0.26863031}
{"ts":1753872540000,"o":118396.1,"h":118398,"l":118370.9,"c":118374,"v":52600,"usd":0.44436354}
{"ts":1753872600000,"o":118374,"h":118374,"l":118310.1,"c":118311,"v":79600,"usd":0.67269273}
{"ts":1753872660000,"o":118311,"h":118327.2,"l":118269.7,"c":118269.7,"v":112400,"usd":0.95012463}
{"ts":1753872720000,"o":118269.7,"h":118273.3,"l":118210,"c":118210,"v":12800,"usd":0.10823361}
{"ts":1753872780000,"o":118210,"h":118206.7,"l":118146,"c":118167,"v":143600,"usd":1.21523784}
{"ts":1753872840000,"o":118167,"h":118147.7,"l":118050.1,"c":118050.2,"v":337000,"usd":2.85399708}
{"ts":1753872900000,"o":118050.2,"h":118076.5,"l":118034.7,"c":118039.6,"v":83000,"usd":0.70311249}
{"ts":1753872960000,"o":118039.6,"h":118059.2,"l":118039.6,"c":118043.5,"v":161800,"usd":1.37051104}
{"ts":1753873020000,"o":118043.5,"h":118071.3,"l":118043.5,"c":118071.3,"v":273300,"usd":2.31500273}
{"ts":1753873080000,"o":118071.3,"h":118080,"l":118064.3,"c":118080,"v":61500,"usd":0.520873}
{"ts":1753873140000,"o":118080,"h":118103.4,"l":118040,"c":118040,"v":139000,"usd":1.17725195}
{"ts":1753873200000,"o":118040,"h":118034.9,"l":117930.1,"c":118010,"v":1188000,"usd":10.0691846}
{"ts":1753873260000,"o":118010,"h":118059.9,"l":117980,"c":117980,"v":283400,"usd":2.40098317}
{"ts":1753873320000,"o":117980,"h":118019.7,"l":117999.9,"c":118006.7,"v":225800,"usd":1.91346121}
{"ts":1753873380000,"o":118006.7,"h":118077.1,"l":118017.1,"c":118076.8,"v":37800,"usd":0.32022092}
{"ts":1753873440000,"o":118076.8,"h":118130,"l":118080,"c":118130,"v":84400,"usd":0.71463309}
{"ts":1753873500000,"o":118130,"h":118151,"l":118118.1,"c":118135.6,"v":300900,"usd":2.54699419}
{"ts":1753873560000,"o":118135.6,"h":118160,"l":118128.3,"c":118160,"v":9900,"usd":0.08380005}
{"ts":1753873620000,"o":118160,"h":118169.9,"l":118120,"c":118139.9,"v":114000,"usd":0.96490982}
{"ts":1753873680000,"o":118139.9,"h":118139.9,"l":118113.9,"c":118134.8,"v":100000,"usd":0.84646952}
{"ts":1753873740000,"o":118134.8,"h":118140,"l":118140,"c":118140,"v":200,"usd":0.0016929}
{"ts":1753873800000,"o":118140,"h":118148.2,"l":118110,"c":118110,"v":13000,"usd":0.11004057}
{"ts":1753873860000,"o":118110,"h":118120,"l":118083,"c":118120,"v":13400,"usd":0.11345899}
{"ts":1753873920000,"o":118120,"h":118195.7,"l":118140,"c":118160.1,"v":304800,"usd":2.57958799}
{"ts":1753873980000,"o":118160.1,"h":118160,"l":118140,"c":118140,"v":6600,"usd":0.05585891}
{"ts":1753874040000,"o":118140,"h":118130,"l":118091.4,"c":118093.5,"v":18500,"usd":0.15665084}
{"ts":1753874100000,"o":118093.5,"h":118093.3,"l":118076.5,"c":118076.6,"v":265200,"usd":2.24597774}
{"ts":1753874160000,"o":118076.6,"h":118098.3,"l":118070,"c":118070,"v":67600,"usd":0.57249461}
{"ts":1753874220000,"o":118070,"h":118060,"l":117968.6,"c":117968.6,"v":224500,"usd":1.90215232}
{"ts":1753874280000,"o":117968.6,"h":117979.2,"l":117800.1,"c":117909.9,"v":1492800,"usd":12.66281986}
{"ts":1753874340000,"o":117909.9,"h":117959.9,"l":117878.4,"c":117916.8,"v":191000,"usd":1.61976361}
{"ts":1753874400000,"o":117916.8,"h":117890.7,"l":117820.1,"c":117860,"v":350600,"usd":2.97499974}
{"ts":1753874460000,"o":117860,"h":117884.7,"l":117810.9,"c":117872.6,"v":1416200,"usd":12.0190119}
{"ts":1753874520000,"o":117872.6,"h":117894,"l":117860.7,"c":117874.8,"v":47700,"usd":0.40465304}
{"ts":1753874580000,"o":117874.8,"h":117886.9,"l":117865.6,"c":117884.9,"v":27300,"usd":0.23160386}
{"ts":1753874640000,"o":117884.9,"h":117898.9,"l":117850,"c":117879.4,"v":45200,"usd":0.38348212}
{"ts":1753874700000,"o":117879.4,"h":117879.4,"l":117780.1,"c":117794.6,"v":205900,"usd":1.74778578}
{"ts":1753874760000,"o":117794.6,"h":117867.2,"l":117798.6,"c":117820,"v":273700,"usd":2.32306985}
{"ts":1753874820000,"o":117820,"h":117840,"l":117790,"c":117790,"v":109400,"usd":0.92854338}
{"ts":1753874880000,"o":117790,"h":117802.2,"l":117780.3,"c":117791.5,"v":6100,"usd":0.0517881}
{"ts":1753874940000,"o":117791.5,"h":117903,"l":117810,"c":117891,"v":125100,"usd":1.06151487}
{"ts":1753875000000,"o":117891,"h":117866.9,"l":117815.7,"c":117815.7,"v":104600,"usd":0.887604}
{"ts":1753875060000,"o":117815.7,"h":117884.2,"l":117821.3,"c":117870,"v":9400,"usd":0.07977823}
{"ts":1753875120000,"o":117870,"h":117865,"l":117863,"c":117863,"v":1700,"usd":0.01442338}
{"ts":1753875180000,"o":117863,"h":117934.9,"l":117880,"c":117920,"v":104900,"usd":0.88948291}
{"ts":1753875240000,"o":117920,"h":117997.7,"l":117924.2,"c":117993.6,"v":77200,"usd":0.65436216}
{"ts":1753875300000,"o":117993.6,"h":117999.9,"l":117969.1,"c":117969.1,"v":30500,"usd":0.25848052}
{"ts":1753875360000,"o":117969.1,"h":117968.8,"l":117943,"c":117962,"v":9700,"usd":0.08223139}
{"ts":1753875420000,"o":117962,"h":117979.9,"l":117902,"c":117902,"v":181100,"usd":1.53550149}
{"ts":1753875480000,"o":117902,"h":117930,"l":117900,"c":117910.6,"v":51100,"usd":0.43337848}
{"ts":1753875540000,"o":117910.6,"h":117920,"l":117880,"c":117911.6,"v":69600,"usd":0.59039039}
{"ts":1753875600000,"o":117911.6,"h":117940,"l":117897,"c":117940,"v":105400,"usd":0.89395628}
{"ts":1753875660000,"o":117940,"h":117979.9,"l":117930,"c":117930,"v":6800,"usd":0.05763976}
{"ts":1753875720000,"o":117930,"h":117910.9,"l":117887.6,"c":117890,"v":19500,"usd":0.1653872}
{"ts":1753875780000,"o":117890,"h":117925.4,"l":117870.1,"c":117905.8,"v":141400,"usd":1.19945294}
{"ts":1753875840000,"o":117905.8,"h":117930.2,"l":117850,"c":117850,"v":10900,"usd":0.09243975}
{"ts":1753875900000,"o":117850,"h":117840,"l":117800,"c":117800,"v":255700,"usd":2.17030449}
{"ts":1753875960000,"o":117800,"h":117820,"l":117780.3,"c":117820,"v":207800,"usd":1.76427634}
{"ts":1753876020000,"o":117820,"h":117839,"l":117815.8,"c":117835.1,"v":105500,"usd":0.89541796}
{"ts":1753876080000,"o":117835.1,"h":117859.6,"l":117789,"c":117789,"v":285600,"usd":2.42408036}
{"ts":1753876140000,"o":117789,"h":117831.2,"l":117790,"c":117790,"v":28200,"usd":0.23936362}
{"ts":1753876200000,"o":117790,"h":117780.5,"l":117579.5,"c":117627.7,"v":5135300,"usd":43.63448409}
{"ts":1753876260000,"o":117627.7,"h":117700.1,"l":117584.1,"c":117650,"v":15345100,"usd":130.40827102}
{"ts":1753876320000,"o":117650,"h":117650.1,"l":117569.1,"c":117592.7,"v":6702200,"usd":56.97145122}
{"ts":1753876380000,"o":117592.7,"h":117731.7,"l":117570.1,"c":117654.3,"v":1830400,"usd":15.56146751}
{"ts":1753876440000,"o":117654.3,"h":117643,"l":117589.8,"c":117610,"v":230100,"usd":1.95643055}
{"ts":1753876500000,"o":117610,"h":117636.3,"l":117580,"c":117580,"v":321200,"usd":2.73092521}
{"ts":1753876560000,"o":117580,"h":117591.8,"l":117468.7,"c":117470.1,"v":890500,"usd":7.57739702}
{"ts":1753876620000,"o":117470.1,"h":117470.1,"l":117019.9,"c":117442.3,"v":24861200,"usd":212.03534415}
{"ts":1753876680000,"o":117442.3,"h":117560.9,"l":117448.9,"c":117540.9,"v":781000,"usd":6.64551895}
{"ts":1753876740000,"o":117540.9,"h":117594.1,"l":117520,"c":117520,"v":1570000,"usd":13.35496061}
{"ts":1753876800000,"o":117520,"h":117544.3,"l":117505.2,"c":117540,"v":1167500,"usd":9.93392869}
{"ts":1753876860000,"o":117540,"h":117600,"l":117538.5,"c":117556.9,"v":1171100,"usd":9.96020651}
{"ts":1753876920000,"o":117556.9,"h":117542.2,"l":117485.1,"c":117485.1,"v":152900,"usd":1.30100633}
{"ts":1753876980000,"o":117485.1,"h":117539.9,"l":117471.3,"c":117507.6,"v":582200,"usd":4.95489297}
{"ts":1753877040000,"o":117507.6,"h":117554.2,"l":117500,"c":117554.1,"v":71100,"usd":0.60505504}
{"ts":1753877100000,"o":117554.1,"h":117627.2,"l":117534.2,"c":117585.9,"v":713900,"usd":6.07087079}
{"ts":1753877160000,"o":117585.9,"h":117627.1,"l":117534.6,"c":117534.6,"v":535500,"usd":4.55372487}
{"ts":1753877220000,"o":117534.6,"h":117559.9,"l":117490.1,"c":117505.5,"v":620300,"usd":5.27752067}
{"ts":1753877280000,"o":117505.5,"h":117521.7,"l":117485.6,"c":117521.6,"v":239400,"usd":2.03751335}
{"ts":1753877340000,"o":117521.6,"h":117541.6,"l":117491.5,"c":117541.6,"v":93800,"usd":0.79824594}
{"ts":1753877400000,"o":117541.6,"h":117541.5,"l":117450.2,"c":117467,"v":473500,"usd":4.02964467}
{"ts":1753877460000,"o":117467,"h":117487.4,"l":117376.1,"c":117376.1,"v":310500,"usd":2.64429305}
{"ts":1753877520000,"o":117376.1,"h":117376.1,"l":117349.3,"c":117372.7,"v":214800,"usd":1.83033145}
{"ts":1753877580000,"o":117372.7,"h":117449.9,"l":117370.5,"c":117422,"v":293900,"usd":2.50323983}
{"ts":1753877640000,"o":117422,"h":117511.2,"l":117432.1,"c":117511,"v":169700,"usd":1.4445811}
{"ts":1753877700000,"o":117511,"h":117498.6,"l":117469.3,"c":117469.3,"v":223300,"usd":1.90072836}
{"ts":1753877760000,"o":117469.3,"h":117482.4,"l":117360.9,"c":117360.9,"v":377900,"usd":3.2188079}
{"ts":1753877820000,"o":117360.9,"h":117476.6,"l":117360,"c":117474.6,"v":259600,"usd":2.21148357}
{"ts":1753877880000,"o":117474.6,"h":117489.6,"l":117437.2,"c":117437.2,"v":125800,"usd":1.07087797}
{"ts":1753877940000,"o":117437.2,"h":117519.9,"l":117435.3,"c":117473.7,"v":59300,"usd":0.5046632}
{"ts":1753878000000,"o":117473.7,"h":117514.1,"l":117470.1,"c":117509,"v":83500,"usd":0.71065862}
{"ts":1753878060000,"o":117509,"h":117519.6,"l":117480.1,"c":117517.2,"v":233100,"usd":1.98391026}
{"ts":1753878120000,"o":117517.2,"h":117599.4,"l":117515.3,"c":117586,"v":189400,"usd":1.61109463}
{"ts":1753878180000,"o":117586,"h":117808.1,"l":117598,"c":117800.6,"v":3251900,"usd":27.62861786}
{"ts":1753878240000,"o":117800.6,"h":117819.9,"l":117714.3,"c":117739,"v":801400,"usd":6.80444585}
{"ts":1753878300000,"o":117739,"h":117771.1,"l":117720.1,"c":117771.1,"v":363700,"usd":3.08913082}
{"ts":1753878360000,"o":117771.1,"h":117856.3,"l":117788.1,"c":117819.9,"v":1357500,"usd":11.51915957}
{"ts":1753878420000,"o":117819.9,"h":117856.3,"l":117820,"c":117856.3,"v":7600,"usd":0.06449819}
{"ts":1753878480000,"o":117856.3,"h":117855,"l":117800,"c":117800,"v":221300,"usd":1.87819153}
{"ts":1753878540000,"o":117800,"h":117793.3,"l":117751.9,"c":117789,"v":72000,"usd":0.61129192}
{"ts":1753878600000,"o":117789,"h":117776.7,"l":117720.3,"c":117743.1,"v":378800,"usd":3.21706408}
{"ts":1753878660000,"o":117743.1,"h":117792.2,"l":117700,"c":117732.5,"v":513500,"usd":4.36063504}
{"ts":1753878720000,"o":117732.5,"h":117732.2,"l":117600.3,"c":117600.3,"v":335100,"usd":2.84754889}
{"ts":1753878780000,"o":117600.3,"h":117649.1,"l":117593.3,"c":117593.3,"v":170700,"usd":1.45136197}
{"ts":1753878840000,"o":117593.3,"h":117647.8,"l":117585.1,"c":117612.3,"v":138700,"usd":1.17924698}
{"ts":1753878900000,"o":117612.3,"h":117734.4,"l":117660,"c":117710.1,"v":101600,"usd":0.86309693}
{"ts":1753878960000,"o":117710.1,"h":117718,"l":117675.4,"c":117675.4,"v":44800,"usd":0.38065377}
{"ts":1753879020000,"o":117675.4,"h":117670,"l":117593.1,"c":117594,"v":179600,"usd":1.52686858}
{"ts":1753879080000,"o":117594,"h":117672,"l":117599,"c":117672,"v":31600,"usd":0.26855589}
{"ts":1753879140000,"o":117672,"h":117743.3,"l":117680,"c":117743.3,"v":100400,"usd":0.85280711}
{"ts":1753879200000,"o":117743.3,"h":117780,"l":117749,"c":117780,"v":126700,"usd":1.0759598}
{"ts":1753879260000,"o":117780,"h":117797.4,"l":117764.3,"c":117775.9,"v":57000,"usd":0.48390547}
{"ts":1753879320000,"o":117775.9,"h":117860,"l":117784,"c":117860,"v":390100,"usd":3.3109619}
{"ts":1753879380000,"o":117860,"h":117901.7,"l":117611.4,"c":117643.3,"v":4732000,"usd":40.16516105}
{"ts":1753879440000,"o":117643.3,"h":117717.6,"l":117680,"c":117680,"v":173000,"usd":1.46987427}
{"ts":1753879500000,"o":117680,"h":117652.1,"l":117539.4,"c":117566,"v":379500,"usd":3.22699115}
{"ts":1753879560000,"o":117566,"h":117651.5,"l":117549,"c":117627.3,"v":635100,"usd":5.40048533}
{"ts":1753879620000,"o":117627.3,"h":117627.2,"l":117585.9,"c":117626.6,"v":76100,"usd":0.64706162}
{"ts":1753879680000,"o":117626.6,"h":117665.1,"l":117597.7,"c":117597.7,"v":78100,"usd":0.66387374}
{"ts":1753879740000,"o":117597.7,"h":117620,"l":117561.1,"c":117612,"v":84800,"usd":0.72105309}
{"ts":1753879800000,"o":117612,"h":117648.8,"l":117615.3,"c":117636.5,"v":104800,"usd":0.89094743}
{"ts":1753879860000,"o":117636.5,"h":117657.6,"l":117610.1,"c":117610.1,"v":59500,"usd":0.50581084}
{"ts":1753879920000,"o":117610.1,"h":117679.9,"l":117640,"c":117677.5,"v":102000,"usd":0.86675682}
{"ts":1753879980000,"o":117677.5,"h":117688.1,"l":117659.3,"c":117682.4,"v":15100,"usd":0.12830679}
{"ts":1753880040000,"o":117682.4,"h":117763.6,"l":117689.3,"c":117754.2,"v":891800,"usd":7.57652359}
{"ts":1753880100000,"o":117754.2,"h":117754.7,"l":117725.5,"c":117741.1,"v":125400,"usd":1.06494021}
{"ts":1753880160000,"o":117741.1,"h":117785.3,"l":117751.5,"c":117785.3,"v":116300,"usd":0.98753788}
{"ts":1753880220000,"o":117785.3,"h":117843.4,"l":117789,"c":117843.4,"v":146800,"usd":1.24612556}
{"ts":1753880280000,"o":117843.4,"h":117852.5,"l":117780,"c":117800,"v":121600,"usd":1.03196563}
{"ts":1753880340000,"o":117800,"h":117822.1,"l":117774.9,"c":117805.8,"v":101300,"usd":0.85997125}
{"ts":1753880400000,"o":117805.8,"h":117806.3,"l":117727.1,"c":117732.6,"v":127400,"usd":1.08180316}
{"ts":1753880460000,"o":117732.6,"h":117789,"l":117720.1,"c":117772.2,"v":51700,"usd":0.43907758}
{"ts":1753880520000,"o":117772.2,"h":117796.4,"l":117758,"c":117758,"v":197700,"usd":1.6786161}
{"ts":1753880580000,"o":117758,"h":117769,"l":117752,"c":117760,"v":198800,"usd":1.68818515}
{"ts":1753880640000,"o":117760,"h":117755.7,"l":117730.1,"c":117755.7,"v":321300,"usd":2.72893109}
{"ts":1753880700000,"o":117755.7,"h":117795,"l":117537.7,"c":117537.7,"v":851400,"usd":7.23351074}
{"ts":1753880760000,"o":117537.7,"h":117639.9,"l":117458.2,"c":117638.4,"v":1182800,"usd":10.06533782}
{"ts":1753880820000,"o":117638.4,"h":117883.4,"l":117607,"c":117851,"v":3082100,"usd":26.17263101}
{"ts":1753880880000,"o":117851,"h":117850.9,"l":117710,"c":117740,"v":405300,"usd":3.44072897}
{"ts":1753880940000,"o":117740,"h":117749.4,"l":117711,"c":117728,"v":122300,"usd":1.03889941}
{"ts":1753881000000,"o":117728,"h":117728.5,"l":117713.2,"c":117724.6,"v":118100,"usd":1.00317258}
{"ts":1753881060000,"o":117724.6,"h":117757.8,"l":117688.4,"c":117699.5,"v":125400,"usd":1.06519897}
{"ts":1753881120000,"o":117699.5,"h":117699.5,"l":117650.1,"c":117699.5,"v":68000,"usd":0.57781275}
{"ts":1753881180000,"o":117699.5,"h":117734.6,"l":117699.6,"c":117724,"v":198600,"usd":1.68695806}
{"ts":1753881240000,"o":117724,"h":117740.9,"l":117713,"c":117732.1,"v":199100,"usd":1.6911954}
{"ts":1753881300000,"o":117732.1,"h":117724.7,"l":117370.5,"c":117530.5,"v":3866600,"usd":32.90664995}
{"ts":1753881360000,"o":117530.5,"h":117661.6,"l":117430.2,"c":117568,"v":3047800,"usd":25.92853969}
{"ts":1753881420000,"o":117568,"h":117811.6,"l":117497.4,"c":117775.9,"v":1503900,"usd":12.78224655}
{"ts":1753881480000,"o":117775.9,"h":117794,"l":117547.9,"c":117605.5,"v":651600,"usd":5.53909204}
{"ts":1753881540000,"o":117605.5,"h":117675.9,"l":117550.1,"c":117651,"v":258900,"usd":2.20124136}
{"ts":1753881600000,"o":117651,"h":117722.6,"l":117600,"c":117600,"v":180000,"usd":1.53006212}
{"ts":1753881660000,"o":117600,"h":117629.2,"l":117549,"c":117549,"v":128800,"usd":1.09530873}
{"ts":1753881720000,"o":117549,"h":117575.9,"l":117526.5,"c":117561,"v":111500,"usd":0.94841777}
{"ts":1753881780000,"o":117561,"h":117602.9,"l":117540.1,"c":117576.9,"v":178300,"usd":1.51637291}
{"ts":1753881840000,"o":117576.9,"h":117560.4,"l":117500,"c":117500,"v":91000,"usd":0.77425238}
{"ts":1753881900000,"o":117500,"h":117524.9,"l":117490,"c":117500,"v":231100,"usd":1.96693739}
{"ts":1753881960000,"o":117500,"h":117620,"l":117504.2,"c":117620,"v":216700,"usd":1.84362241}
{"ts":1753882020000,"o":117620,"h":117607,"l":117503.1,"c":117550,"v":254600,"usd":2.165855}
{"ts":1753882080000,"o":117550,"h":117559,"l":117465,"c":117489.6,"v":246600,"usd":2.09866048}
{"ts":1753882140000,"o":117489.6,"h":117551,"l":117489.7,"c":117501.7,"v":323800,"usd":2.75518023}
{"ts":1753882200000,"o":117501.7,"h":117538.1,"l":117490.1,"c":117523.5,"v":268800,"usd":2.28740678}
{"ts":1753882260000,"o":117523.5,"h":117545.7,"l":117480.1,"c":117481,"v":158800,"usd":1.3512484}
{"ts":1753882320000,"o":117481,"h":117576.7,"l":117483.7,"c":117540,"v":386400,"usd":3.28757329}
{"ts":1753882380000,"o":117540,"h":117544,"l":117424.1,"c":117468.3,"v":347700,"usd":2.959753}
{"ts":1753882440000,"o":117468.3,"h":117581,"l":117451.1,"c":117579,"v":1439400,"usd":12.24998226}
{"ts":1753882500000,"o":117579,"h":117585.6,"l":117516,"c":117564.9,"v":161900,"usd":1.37729362}
{"ts":1753882560000,"o":117564.9,"h":117709.2,"l":117560.1,"c":117568.1,"v":408500,"usd":3.47227085}
{"ts":1753882620000,"o":117568.1,"h":117663,"l":117560.1,"c":117663,"v":217300,"usd":1.84793259}
{"ts":1753882680000,"o":117663,"h":117726.8,"l":117623,"c":117708,"v":670100,"usd":5.69464087}
{"ts":1753882740000,"o":117708,"h":117709,"l":117620.1,"c":117709,"v":297200,"usd":2.52574227}
{"ts":1753882800000,"o":117709,"h":117811.3,"l":117700,"c":117700,"v":1305300,"usd":11.08254644}
{"ts":1753882860000,"o":117700,"h":117707.2,"l":117660.7,"c":117662.5,"v":235600,"usd":2.00217557}
{"ts":1753882920000,"o":117662.5,"h":117739.9,"l":117651,"c":117688,"v":97000,"usd":0.82415205}
{"ts":1753882980000,"o":117688,"h":117691.5,"l":117570,"c":117570,"v":149800,"usd":1.2735555}
{"ts":1753883040000,"o":117570,"h":117669.8,"l":117561,"c":117648,"v":103100,"usd":0.87662265}
{"ts":1753883100000,"o":117648,"h":117660.9,"l":117626,"c":117648.7,"v":131700,"usd":1.11945345}
{"ts":1753883160000,"o":117648.7,"h":117785.5,"l":117648.7,"c":117780.5,"v":43900,"usd":0.37288212}
{"ts":1753883220000,"o":117780.5,"h":117811,"l":117758.6,"c":117806.2,"v":642300,"usd":5.45234485}
{"ts":1753883280000,"o":117806.2,"h":117800.9,"l":117600.1,"c":117622,"v":374800,"usd":3.1837645}
{"ts":1753883340000,"o":117622,"h":117660.6,"l":117603.5,"c":117652.1,"v":62200,"usd":0.52871999}
{"ts":1753883400000,"o":117652.1,"h":117640,"l":117549.8,"c":117549.8,"v":191600,"usd":1.62980722}
{"ts":1753883460000,"o":117549.8,"h":117574.9,"l":117496.5,"c":117496.5,"v":172700,"usd":1.46939482}
{"ts":1753883520000,"o":117496.5,"h":117578.1,"l":117479.1,"c":117520,"v":212400,"usd":1.80740466}
{"ts":1753883580000,"o":117520,"h":117577,"l":117490.4,"c":117531,"v":344500,"usd":2.93109956}
{"ts":1753883640000,"o":117531,"h":117563.2,"l":117507,"c":117543.8,"v":232800,"usd":1.98074444}
{"ts":1753883700000,"o":117543.8,"h":117544.9,"l":117490,"c":117543.2,"v":290100,"usd":2.46851732}
{"ts":1753883760000,"o":117543.2,"h":117635,"l":117555.6,"c":117635,"v":141500,"usd":1.20321634}
{"ts":1753883820000,"o":117635,"h":117639.9,"l":117521.3,"c":117544,"v":128200,"usd":1.09049017}
{"ts":1753883880000,"o":117544,"h":117754.5,"l":117532.7,"c":117710,"v":1918900,"usd":16.30777458}
{"ts":1753883940000,"o":117710,"h":117739.9,"l":117647.7,"c":117733.6,"v":150000,"usd":1.27438059}
{"ts":1753884000000,"o":117733.6,"h":117773.4,"l":117660.1,"c":117704,"v":172700,"usd":1.46732297}
{"ts":1753884060000,"o":117704,"h":117728,"l":117640,"c":117640,"v":114900,"usd":0.97634851}
{"ts":1753884120000,"o":117640,"h":117711.1,"l":117620,"c":117679.9,"v":213900,"usd":1.817504}
{"ts":1753884180000,"o":117679.9,"h":117707.4,"l":117670.9,"c":117707.4,"v":354700,"usd":3.01391474}
{"ts":1753884240000,"o":117707.4,"h":117749,"l":117700,"c":117711.4,"v":68100,"usd":0.57852949}
{"ts":1753884300000,"o":117711.4,"h":117722.2,"l":117688,"c":117700,"v":131800,"usd":1.11973355}
{"ts":1753884360000,"o":117700,"h":117812.3,"l":117713.9,"c":117794.3,"v":212800,"usd":1.80659592}
{"ts":1753884420000,"o":117794.3,"h":117794.3,"l":117734.4,"c":117790,"v":146500,"usd":1.24380171}
{"ts":1753884480000,"o":117790,"h":117829.9,"l":117781,"c":117829.9,"v":71100,"usd":0.60354406}
{"ts":1753884540000,"o":117829.9,"h":117859.9,"l":117817.3,"c":117824.9,"v":66600,"usd":0.56511134}
{"ts":1753884600000,"o":117824.9,"h":117883.1,"l":117830,"c":117830,"v":147600,"usd":1.25226093}
{"ts":1753884660000,"o":117830,"h":117820,"l":117739.7,"c":117739.7,"v":371600,"usd":3.15533083}
{"ts":1753884720000,"o":117739.7,"h":117779.9,"l":117673.4,"c":117673.4,"v":215400,"usd":1.82928613}
{"ts":1753884780000,"o":117673.4,"h":117717.2,"l":117620.3,"c":117717.2,"v":124200,"usd":1.05554859}
{"ts":1753884840000,"o":117717.2,"h":117800.8,"l":117715.1,"c":117800.8,"v":153500,"usd":1.30355605}
{"ts":1753884900000,"o":117800.8,"h":117859.9,"l":117811,"c":117849.6,"v":202400,"usd":1.71789809}
{"ts":1753884960000,"o":117849.6,"h":117897.8,"l":117859,"c":117870,"v":622100,"usd":5.27697869}
{"ts":1753885020000,"o":117870,"h":117893.9,"l":117810.9,"c":117810.9,"v":378800,"usd":3.21400903}
{"ts":1753885080000,"o":117810.9,"h":117839.2,"l":117753,"c":117767.1,"v":111000,"usd":0.94229686}
{"ts":1753885140000,"o":117767.1,"h":117820,"l":117769,"c":117817.9,"v":176900,"usd":1.50154411}
{"ts":1753885200000,"o":117817.9,"h":117880,"l":117808,"c":117880,"v":151100,"usd":1.28242031}
{"ts":1753885260000,"o":117880,"h":117975.9,"l":117856.4,"c":117975.9,"v":388000,"usd":3.29006358}
{"ts":1753885320000,"o":117975.9,"h":118028.8,"l":117951.9,"c":118026.7,"v":850600,"usd":7.2090821}
{"ts":1753885380000,"o":118026.7,"h":118019.7,"l":117960.1,"c":118004.3,"v":151200,"usd":1.28144406}
{"ts":1753885440000,"o":118004.3,"h":118019.9,"l":117988,"c":118005,"v":114300,"usd":0.96853155}
{"ts":1753885500000,"o":118005,"h":118028.9,"l":117826.7,"c":117861.3,"v":445600,"usd":3.77863242}
{"ts":1753885560000,"o":117861.3,"h":117900,"l":117800.1,"c":117856.2,"v":466800,"usd":3.96091576}
{"ts":1753885620000,"o":117856.2,"h":117867.7,"l":117779.9,"c":117840,"v":137900,"usd":1.17043406}
{"ts":1753885680000,"o":117840,"h":117860,"l":117790,"c":117814.1,"v":395900,"usd":3.36008363}
{"ts":1753885740000,"o":117814.1,"h":117834.4,"l":117750.9,"c":117750.9,"v":174200,"usd":1.47885043}
{"ts":1753885800000,"o":117750.9,"h":117770.2,"l":117730.1,"c":117756.6,"v":356500,"usd":3.02769173}
{"ts":1753885860000,"o":117756.6,"h":117842.7,"l":117761,"c":117841,"v":122700,"usd":1.04155643}
{"ts":1753885920000,"o":117841,"h":117854.6,"l":117804,"c":117837.6,"v":211700,"usd":1.79663184}
{"ts":1753885980000,"o":117837.6,"h":117971.9,"l":117860,"c":117922,"v":1162500,"usd":9.85934856}
{"ts":1753886040000,"o":117922,"h":117948,"l":117911,"c":117948,"v":238900,"usd":2.02560471}
{"ts":1753886100000,"o":117948,"h":118012,"l":117915.6,"c":117915.6,"v":530700,"usd":4.49846861}
{"ts":1753886160000,"o":117915.6,"h":117932.3,"l":117861.8,"c":117861.8,"v":52300,"usd":0.44355633}
{"ts":1753886220000,"o":117861.8,"h":117919.7,"l":117850,"c":117907.7,"v":161600,"usd":1.37046999}
{"ts":1753886280000,"o":117907.7,"h":117993.1,"l":117908,"c":117993.1,"v":136400,"usd":1.15628498}
{"ts":1753886340000,"o":117993.1,"h":118029.9,"l":117993.2,"c":118000.1,"v":203500,"usd":1.72432984}
{"ts":1753886400000,"o":118000.1,"h":118079.9,"l":117990.1,"c":118079.9,"v":711700,"usd":6.03093424}
{"ts":1753886460000,"o":118079.9,"h":118210.7,"l":118079.9,"c":118193.5,"v":696900,"usd":5.89763854}
{"ts":1753886520000,"o":118193.5,"h":118205.4,"l":118058.5,"c":118085,"v":627700,"usd":5.31277673}
{"ts":1753886580000,"o":118085,"h":118082.9,"l":118017,"c":118029.7,"v":252400,"usd":2.13779867}
{"ts":1753886640000,"o":118029.7,"h":118141.1,"l":118059.7,"c":118136,"v":268900,"usd":2.27627806}
{"ts":1753886700000,"o":118136,"h":118150.4,"l":118101.8,"c":118133.8,"v":285100,"usd":2.41339491}
{"ts":1753886760000,"o":118133.8,"h":118125.6,"l":118080,"c":118125.6,"v":87200,"usd":0.73822592}
{"ts":1753886820000,"o":118125.6,"h":118199.9,"l":118127,"c":118193,"v":430900,"usd":3.64589052}
{"ts":1753886880000,"o":118193,"h":118222,"l":118138.8,"c":118217.9,"v":953600,"usd":8.06796705}
{"ts":1753886940000,"o":118217.9,"h":118222.7,"l":118180,"c":118198.7,"v":324500,"usd":2.74531366}
{"ts":1753887000000,"o":118198.7,"h":118268.9,"l":118178.2,"c":118222.2,"v":2643100,"usd":22.35507718}
{"ts":1753887060000,"o":118222.2,"h":118322.4,"l":118228.2,"c":118320.2,"v":720900,"usd":6.09568565}
{"ts":1753887120000,"o":118320.2,"h":118486.5,"l":118291.4,"c":118486.5,"v":2188000,"usd":18.47799709}
{"ts":1753887180000,"o":118486.5,"h":118917.9,"l":118488.8,"c":118710,"v":25908300,"usd":218.29929679}
{"ts":1753887240000,"o":118710,"h":118720.2,"l":118586,"c":118586,"v":1718000,"usd":14.47846898}
{"ts":1753887300000,"o":118586,"h":118738.6,"l":118582.1,"c":118661.5,"v":523600,"usd":4.41218117}
{"ts":1753887360000,"o":118661.5,"h":118732.6,"l":118630.6,"c":118712.1,"v":1276800,"usd":10.75829282}
{"ts":1753887420000,"o":118712.1,"h":118741.5,"l":118627,"c":118671.8,"v":1854800,"usd":15.62562014}
{"ts":1753887480000,"o":118671.8,"h":118698.7,"l":118627.9,"c":118689.8,"v":706800,"usd":5.95604057}
{"ts":1753887540000,"o":118689.8,"h":118706.4,"l":118617.3,"c":118704,"v":935300,"usd":7.88114694}
{"ts":1753887600000,"o":118704,"h":118786.8,"l":118690.1,"c":118759.1,"v":1117400,"usd":9.4110994}
{"ts":1753887660000,"o":118759.1,"h":118841.5,"l":118722.5,"c":118764.8,"v":957700,"usd":8.06101874}
{"ts":1753887720000,"o":118764.8,"h":118764.8,"l":118657.2,"c":118657.2,"v":483500,"usd":4.07311783}
{"ts":1753887780000,"o":118657.2,"h":118680,"l":118584,"c":118670,"v":866700,"usd":7.30500188}
{"ts":1753887840000,"o":118670,"h":118669.9,"l":118597.1,"c":118630.3,"v":1535800,"usd":12.94714287}
{"ts":1753887900000,"o":118630.3,"h":118640.6,"l":118576.8,"c":118607.9,"v":1443400,"usd":12.16938099}
{"ts":1753887960000,"o":118607.9,"h":118635,"l":118577.1,"c":118612.1,"v":1376500,"usd":11.6069886}
{"ts":1753888020000,"o":118612.1,"h":118594.8,"l":118458.7,"c":118473,"v":855300,"usd":7.21581376}
{"ts":1753888080000,"o":118473,"h":118492.2,"l":118360,"c":118371.3,"v":618800,"usd":5.22564818}
{"ts":1753888140000,"o":118371.3,"h":118487.2,"l":118353,"c":118401,"v":493400,"usd":4.16642685}
{"ts":1753888200000,"o":118401,"h":118420.2,"l":118374.1,"c":118404.6,"v":411100,"usd":3.47187785}
{"ts":1753888260000,"o":118404.6,"h":118458.9,"l":118375.4,"c":118453.1,"v":319900,"usd":2.70155945}
{"ts":1753888320000,"o":118453.1,"h":118480.4,"l":118407.5,"c":118468,"v":259300,"usd":2.18915282}
{"ts":1753888380000,"o":118468,"h":118440,"l":118400.1,"c":118400.1,"v":270600,"usd":2.28495784}
{"ts":1753888440000,"o":118400.1,"h":118432.9,"l":118400.1,"c":118429.9,"v":141600,"usd":1.19576217}
{"ts":1753888500000,"o":118429.9,"h":118493.7,"l":118400.1,"c":118414.6,"v":540100,"usd":4.55997045}
{"ts":1753888560000,"o":118414.6,"h":118460,"l":118414.6,"c":118428.7,"v":249300,"usd":2.10511115}
{"ts":1753888620000,"o":118428.7,"h":118493.2,"l":118432.2,"c":118450.4,"v":403100,"usd":3.40270887}
{"ts":1753888680000,"o":118450.4,"h":118506.7,"l":118434,"c":118460,"v":193400,"usd":1.63239711}
{"ts":1753888740000,"o":118460,"h":118470.3,"l":118400,"c":118470.3,"v":776300,"usd":6.55547758}
{"ts":1753888800000,"o":118470.3,"h":118470.4,"l":118430.1,"c":118445,"v":270600,"usd":2.2846838}
{"ts":1753888860000,"o":118445,"h":118469,"l":118430.1,"c":118432.5,"v":247600,"usd":2.09028678}
{"ts":1753888920000,"o":118432.5,"h":118432.4,"l":118335.2,"c":118351.9,"v":580100,"usd":4.90013185}
{"ts":1753888980000,"o":118351.9,"h":118354.7,"l":118310,"c":118318.5,"v":548400,"usd":4.63455518}
{"ts":1753889040000,"o":118318.5,"h":118352.6,"l":118213.3,"c":118243,"v":515800,"usd":4.36077008}
{"ts":1753889100000,"o":118243,"h":118322.1,"l":118229.1,"c":118316.1,"v":692100,"usd":5.85013453}
{"ts":1753889160000,"o":118316.1,"h":118352.6,"l":118317.9,"c":118321.6,"v":127400,"usd":1.0765986}
{"ts":1753889220000,"o":118321.6,"h":118347,"l":118216.8,"c":118242.1,"v":598900,"usd":5.06282974}
{"ts":1753889280000,"o":118242.1,"h":118270.5,"l":118130.1,"c":118174.8,"v":801100,"usd":6.77770589}
{"ts":1753889340000,"o":118174.8,"h":118240,"l":118180.6,"c":118203.1,"v":306600,"usd":2.5936039}
{"ts":1753889400000,"o":118203.1,"h":118212.7,"l":118191.2,"c":118212.7,"v":45600,"usd":0.38579193}
{"ts":1753889460000,"o":118212.7,"h":118228.4,"l":118184.4,"c":118219,"v":352300,"usd":2.98022108}
{"ts":1753889520000,"o":118219,"h":118218.4,"l":118145.9,"c":118145.9,"v":777400,"usd":6.5776026}
{"ts":1753889580000,"o":118145.9,"h":118179.7,"l":118112.9,"c":118137.2,"v":663000,"usd":5.61156924}
{"ts":1753889640000,"o":118137.2,"h":118194.5,"l":118139.9,"c":118186.3,"v":191600,"usd":1.62121759}
{"ts":1753889700000,"o":118186.3,"h":118214.3,"l":118160.1,"c":118214.3,"v":257100,"usd":2.17527417}
{"ts":1753889760000,"o":118214.3,"h":118208.5,"l":118191.6,"c":118201,"v":175800,"usd":1.48723523}
{"ts":1753889820000,"o":118201,"h":118280,"l":118180.1,"c":118279.9,"v":592300,"usd":5.00973517}
{"ts":1753889880000,"o":118279.9,"h":118265.2,"l":118251.1,"c":118265.2,"v":81500,"usd":0.68914902}
{"ts":1753889940000,"o":118265.2,"h":118272.4,"l":118188.1,"c":118201.2,"v":423700,"usd":3.5833195}
{"ts":1753890000000,"o":118201.2,"h":118209.6,"l":118160.1,"c":118194.3,"v":269100,"usd":2.27679616}
{"ts":1753890060000,"o":118194.3,"h":118254,"l":118171.8,"c":118239.4,"v":228800,"usd":1.93535405}
{"ts":1753890120000,"o":118239.4,"h":118242.4,"l":118180.1,"c":118206.2,"v":89700,"usd":0.75874984}
{"ts":1753890180000,"o":118206.2,"h":118193.3,"l":118140.1,"c":118140.1,"v":202400,"usd":1.71262833}
{"ts":1753890240000,"o":118140.1,"h":118192.2,"l":118149.5,"c":118150,"v":318300,"usd":2.69352095}
{"ts":1753890300000,"o":118150,"h":118174.6,"l":118140.1,"c":118169.3,"v":292000,"usd":2.47140336}
{"ts":1753890360000,"o":118169.3,"h":118180,"l":118142,"c":118170.6,"v":84000,"usd":0.71090754}
{"ts":1753890420000,"o":118170.6,"h":118250.6,"l":118177.2,"c":118232,"v":366600,"usd":3.1008708}
{"ts":1753890480000,"o":118232,"h":118236.1,"l":118167.3,"c":118167.3,"v":88000,"usd":0.74445439}
{"ts":1753890540000,"o":118167.3,"h":118223.9,"l":118160.1,"c":118210.2,"v":306900,"usd":2.59633297}
{"ts":1753890600000,"o":118210.2,"h":118221.4,"l":118160,"c":118160,"v":129700,"usd":1.09712588}
{"ts":1753890660000,"o":118160,"h":118150,"l":117926,"c":117940,"v":979800,"usd":8.30010079}
{"ts":1753890720000,"o":117940,"h":118030,"l":117858,"c":118021.9,"v":714400,"usd":6.05938031}
{"ts":1753890780000,"o":118021.9,"h":118061.7,"l":117970.1,"c":118021.5,"v":374000,"usd":3.16872795}
{"ts":1753890840000,"o":118021.5,"h":118040,"l":117989.3,"c":118040,"v":170900,"usd":1.44811803}
{"ts":1753890900000,"o":118040,"h":118113.4,"l":118045.9,"c":118062,"v":241500,"usd":2.04520017}
{"ts":1753890960000,"o":118062,"h":118106,"l":118070,"c":118080,"v":190000,"usd":1.60896116}
{"ts":1753891020000,"o":118080,"h":118070,"l":117989.3,"c":117989.3,"v":219000,"usd":1.85540072}
{"ts":1753891080000,"o":117989.3,"h":118029.9,"l":117960.1,"c":118000.3,"v":123000,"usd":1.04237631}
{"ts":1753891140000,"o":118000.3,"h":118043.4,"l":117990.1,"c":118040.7,"v":174400,"usd":1.4777861}
{"ts":1753891200000,"o":118040.7,"h":118055.9,"l":118020.1,"c":118055.9,"v":193500,"usd":1.63930139}
{"ts":1753891260000,"o":118055.9,"h":118072.4,"l":117994.2,"c":117997.1,"v":196000,"usd":1.66032075}
{"ts":1753891320000,"o":117997.1,"h":118002.3,"l":117950.6,"c":117954.4,"v":221900,"usd":1.88078714}
{"ts":1753891380000,"o":117954.4,"h":117975.6,"l":117887.4,"c":117887.4,"v":136600,"usd":1.15823865}
{"ts":1753891440000,"o":117887.4,"h":117935.7,"l":117892.2,"c":117915.4,"v":135100,"usd":1.14575473}
{"ts":1753891500000,"o":117915.4,"h":117929.5,"l":117906.2,"c":117906.2,"v":217200,"usd":1.84192138}
{"ts":1753891560000,"o":117906.2,"h":117929.2,"l":117830,"c":117898.3,"v":1003200,"usd":8.51097484}
{"ts":1753891620000,"o":117898.3,"h":117893,"l":117780,"c":117780.1,"v":264000,"usd":2.24057878}
{"ts":1753891680000,"o":117780.1,"h":117840,"l":117780,"c":117790,"v":152100,"usd":1.29124983}
{"ts":1753891740000,"o":117790,"h":117790,"l":117703.5,"c":117753.6,"v":349700,"usd":2.97003378}
{"ts":1753891800000,"o":117753.6,"h":117759.9,"l":117718.1,"c":117746.4,"v":231200,"usd":1.96371067}
{"ts":1753891860000,"o":117746.4,"h":117753.4,"l":117685.1,"c":117699.3,"v":87600,"usd":0.74408213}
{"ts":1753891920000,"o":117699.3,"h":117705.5,"l":117670.1,"c":117695.9,"v":225700,"usd":1.91768294}
{"ts":1753891980000,"o":117695.9,"h":117794.4,"l":117699.7,"c":117794.4,"v":163700,"usd":1.39029622}
{"ts":1753892040000,"o":117794.4,"h":117880.2,"l":117795.3,"c":117880.2,"v":259500,"usd":2.20236344}
{"ts":1753892100000,"o":117880.2,"h":117929.1,"l":117844.2,"c":117862.1,"v":313600,"usd":2.65962005}
{"ts":1753892160000,"o":117862.1,"h":117862.9,"l":117819,"c":117839,"v":44900,"usd":0.38097573}
{"ts":1753892220000,"o":117839,"h":117913.9,"l":117840,"c":117913.9,"v":190500,"usd":1.6161788}
{"ts":1753892280000,"o":117913.9,"h":118065,"l":117920.4,"c":118018.8,"v":839700,"usd":7.11577132}
{"ts":1753892340000,"o":118018.8,"h":118036.5,"l":117942.4,"c":117944.4,"v":216600,"usd":1.83566275}
{"ts":1753892400000,"o":117944.4,"h":117941.6,"l":117873.2,"c":117895,"v":303100,"usd":2.57048264}
{"ts":1753892460000,"o":117895,"h":117904.5,"l":117886.7,"c":117896.2,"v":21400,"usd":0.18150986}
{"ts":1753892520000,"o":117896.2,"h":117958,"l":117911,"c":117958,"v":95800,"usd":0.81237311}
{"ts":1753892580000,"o":117958,"h":117979.9,"l":117930,"c":117956.7,"v":213800,"usd":1.81244145}
{"ts":1753892640000,"o":117956.7,"h":118022.9,"l":117950.9,"c":117970.5,"v":121100,"usd":1.02635842}
{"ts":1753892700000,"o":117970.5,"h":117976.4,"l":117960,"c":117960,"v":37200,"usd":0.31533457}
{"ts":1753892760000,"o":117960,"h":117977.4,"l":117904.6,"c":117974.1,"v":84800,"usd":0.71904376}
{"ts":1753892820000,"o":117974.1,"h":117988.4,"l":117900,"c":117926.8,"v":96100,"usd":0.81492385}
{"ts":1753892880000,"o":117926.8,"h":117928.5,"l":117870,"c":117870,"v":109300,"usd":0.92697701}
{"ts":1753892940000,"o":117870,"h":117870.5,"l":117819.3,"c":117854.8,"v":137900,"usd":1.17027413}
{"ts":1753893000000,"o":117854.8,"h":117884.1,"l":117850.1,"c":117864,"v":178000,"usd":1.51012362}
{"ts":1753893060000,"o":117864,"h":117872.1,"l":117828.4,"c":117872.1,"v":282000,"usd":2.39250451}
{"ts":1753893120000,"o":117872.1,"h":117890.5,"l":117869.4,"c":117890.5,"v":12000,"usd":0.10180496}
{"ts":1753893180000,"o":117890.5,"h":117931.7,"l":117900,"c":117925.5,"v":158300,"usd":1.34238274}
{"ts":1753893240000,"o":117925.5,"h":117932.8,"l":117880,"c":117880,"v":94600,"usd":0.8023328}
{"ts":1753893300000,"o":117880,"h":117920,"l":117880.1,"c":117920,"v":35200,"usd":0.29855863}
{"ts":1753893360000,"o":117920,"h":117930.1,"l":117900,"c":117900,"v":97600,"usd":0.82764918}
{"ts":1753893420000,"o":117900,"h":117890,"l":117819,"c":117819,"v":167400,"usd":1.42069649}
{"ts":1753893480000,"o":117819,"h":117825.1,"l":117750.7,"c":117780.4,"v":264400,"usd":2.2446657}
{"ts":1753893540000,"o":117780.4,"h":117820,"l":117786.8,"c":117811.3,"v":143200,"usd":1.21544665}
{"ts":1753893600000,"o":117811.3,"h":117819.7,"l":117800.1,"c":117800.1,"v":96900,"usd":0.82247408}
{"ts":1753893660000,"o":117800.1,"h":117828.7,"l":117800.1,"c":117819.8,"v":92700,"usd":0.78679362}
{"ts":1753893720000,"o":117819.8,"h":117800,"l":117760.1,"c":117760.1,"v":115200,"usd":0.978007}
{"ts":1753893780000,"o":117760.1,"h":117805.1,"l":117760.1,"c":117760.9,"v":282300,"usd":2.3967454}
{"ts":1753893840000,"o":117760.9,"h":117790.5,"l":117760.1,"c":117774.8,"v":121800,"usd":1.03410277}
{"ts":1753893900000,"o":117774.8,"h":117820,"l":117788.3,"c":117820,"v":81500,"usd":0.69179199}
{"ts":1753893960000,"o":117820,"h":117891.7,"l":117815.8,"c":117852.2,"v":259700,"usd":2.20332388}
{"ts":1753894020000,"o":117852.2,"h":117869,"l":117849,"c":117868.9,"v":115500,"usd":0.97994044}
{"ts":1753894080000,"o":117868.9,"h":117860.1,"l":117820,"c":117820,"v":80400,"usd":0.68220162}
{"ts":1753894140000,"o":117820,"h":117811.9,"l":117800.1,"c":117811.9,"v":65500,"usd":0.55602609}
{"ts":1753894200000,"o":117811.9,"h":117858.5,"l":117815.2,"c":117858.5,"v":143100,"usd":1.21445157}
{"ts":1753894260000,"o":117858.5,"h":117859.9,"l":117823.2,"c":117823.2,"v":112500,"usd":0.95458558}
{"ts":1753894320000,"o":117823.2,"h":117852,"l":117820,"c":117820,"v":112400,"usd":0.95394101}
{"ts":1753894380000,"o":117820,"h":117850.7,"l":117820.1,"c":117850.7,"v":91800,"usd":0.77908408}
{"ts":1753894440000,"o":117850.7,"h":117860,"l":117821.2,"c":117835.8,"v":149300,"usd":1.26680384}
{"ts":1753894500000,"o":117835.8,"h":117854.6,"l":117814.1,"c":117814.1,"v":56600,"usd":0.48028357}
{"ts":1753894560000,"o":117814.1,"h":117824.4,"l":117781.2,"c":117781.2,"v":76000,"usd":0.6450548}
{"ts":1753894620000,"o":117781.2,"h":117781.3,"l":117739.3,"c":117756.1,"v":107400,"usd":0.91203875}
{"ts":1753894680000,"o":117756.1,"h":117770.6,"l":117741.8,"c":117769.5,"v":202100,"usd":1.71617724}
{"ts":1753894740000,"o":117769.5,"h":117769.5,"l":117727.3,"c":117740.8,"v":26900,"usd":0.2284556}
{"ts":1753894800000,"o":117740.8,"h":117791.7,"l":117740.7,"c":117791.7,"v":141900,"usd":1.20512599}
{"ts":1753894860000,"o":117791.7,"h":117820,"l":117773.9,"c":117814.2,"v":184200,"usd":1.56378272}
{"ts":1753894920000,"o":117814.2,"h":117880,"l":117801,"c":117864.2,"v":159500,"usd":1.35326725}
{"ts":1753894980000,"o":117864.2,"h":117864,"l":117840.9,"c":117850,"v":38600,"usd":0.32752221}
{"ts":1753895040000,"o":117850,"h":117840,"l":117817,"c":117817,"v":22100,"usd":0.18756069}
{"ts":1753895100000,"o":117817,"h":117817,"l":117769,"c":117790.4,"v":134500,"usd":1.14183439}
{"ts":1753895160000,"o":117790.4,"h":117920,"l":117790.4,"c":117911.1,"v":393500,"usd":3.33775765}
{"ts":1753895220000,"o":117911.1,"h":117925.4,"l":117852,"c":117860,"v":102200,"usd":0.8669486}
{"ts":1753895280000,"o":117860,"h":117854.9,"l":117774.6,"c":117780,"v":201800,"usd":1.71282988}
{"ts":1753895340000,"o":117780,"h":117792.1,"l":117734.7,"c":117792.1,"v":47500,"usd":0.40334198}
{"ts":1753895400000,"o":117792.1,"h":117810,"l":117793,"c":117810,"v":49700,"usd":0.42190406}
{"ts":1753895460000,"o":117810,"h":117867.5,"l":117810,"c":117852.7,"v":133200,"usd":1.13030556}
{"ts":1753895520000,"o":117852.7,"h":117892.8,"l":117871,"c":117892.8,"v":20300,"usd":0.17221728}
{"ts":1753895580000,"o":117892.8,"h":117925.1,"l":117860,"c":117860,"v":280200,"usd":2.37654955}
{"ts":1753895640000,"o":117860,"h":117850,"l":117820,"c":117820,"v":146600,"usd":1.24414309}
{"ts":1753895700000,"o":117820,"h":117836.1,"l":117810.1,"c":117833.2,"v":97900,"usd":0.83093806}
{"ts":1753895760000,"o":117833.2,"h":117860,"l":117810.1,"c":117839.2,"v":102700,"usd":0.87160337}
{"ts":1753895820000,"o":117839.2,"h":117837.8,"l":117771.1,"c":117771.1,"v":158500,"usd":1.34553667}
{"ts":1753895880000,"o":117771.1,"h":117795,"l":117770.1,"c":117795,"v":179600,"usd":1.52499454}
{"ts":1753895940000,"o":117795,"h":117879.9,"l":117813.3,"c":117874.9,"v":192000,"usd":1.62932402}
{"ts":1753896000000,"o":117874.9,"h":117894,"l":117860.1,"c":117883.6,"v":45400,"usd":0.3851589}
{"ts":1753896060000,"o":117883.6,"h":117908.8,"l":117869.9,"c":117908.8,"v":89100,"usd":0.75582284}
{"ts":1753896120000,"o":117908.8,"h":117961.4,"l":117888.8,"c":117961.4,"v":294700,"usd":2.49893226}
{"ts":1753896180000,"o":117961.4,"h":117994.9,"l":117948.8,"c":117970.1,"v":186300,"usd":1.57903475}
{"ts":1753896240000,"o":117970.1,"h":117970,"l":117930.1,"c":117940.4,"v":277200,"usd":2.35030753}
{"ts":1753896300000,"o":117940.4,"h":117930.1,"l":117860,"c":117860,"v":43100,"usd":0.36553591}
{"ts":1753896360000,"o":117860,"h":117868.8,"l":117850.1,"c":117858,"v":28400,"usd":0.24097012}
{"ts":1753896420000,"o":117858,"h":117858,"l":117826.2,"c":117826.2,"v":134600,"usd":1.14228662}
{"ts":1753896480000,"o":117826.2,"h":117860,"l":117810.1,"c":117852.4,"v":173900,"usd":1.47593517}
{"ts":1753896540000,"o":117852.4,"h":117900,"l":117852.5,"c":117900,"v":109400,"usd":0.92809956}
{"ts":1753896600000,"o":117900,"h":117895,"l":117850.1,"c":117850.1,"v":128200,"usd":1.08769313}
{"ts":1753896660000,"o":117850.1,"h":117870.2,"l":117822.3,"c":117845,"v":66200,"usd":0.56174301}
{"ts":1753896720000,"o":117845,"h":117840,"l":117810,"c":117810,"v":97700,"usd":0.82927622}
{"ts":1753896780000,"o":117810,"h":117811.2,"l":117768.3,"c":117768.3,"v":111300,"usd":0.94480745}
{"ts":1753896840000,"o":117768.3,"h":117841,"l":117775.5,"c":117841,"v":159100,"usd":1.35063286}
{"ts":1753896900000,"o":117841,"h":117905.6,"l":117853.5,"c":117905.6,"v":142200,"usd":1.2062381}
{"ts":1753896960000,"o":117905.6,"h":117905.5,"l":117845.2,"c":117845.2,"v":157200,"usd":1.33336335}
{"ts":1753897020000,"o":117845.2,"h":117864.3,"l":117838.3,"c":117864.3,"v":67000,"usd":0.5685363}
{"ts":1753897080000,"o":117864.3,"h":117882.4,"l":117840.5,"c":117880.6,"v":108200,"usd":0.91808462}
{"ts":1753897140000,"o":117880.6,"h":117880.5,"l":117822.4,"c":117833.3,"v":175400,"usd":1.48841375}
{"ts":1753897200000,"o":117833.3,"h":117848.1,"l":117820.9,"c":117848.1,"v":18900,"usd":0.16039878}
{"ts":1753897260000,"o":117848.1,"h":117910.3,"l":117842.1,"c":117883.6,"v":175100,"usd":1.48521102}
{"ts":1753897320000,"o":117883.6,"h":117886.7,"l":117860.1,"c":117886.6,"v":131700,"usd":1.11739403}
{"ts":1753897380000,"o":117886.6,"h":117886.9,"l":117872,"c":117886,"v":155500,"usd":1.31907933}
{"ts":1753897440000,"o":117886,"h":117886,"l":117852,"c":117865,"v":88500,"usd":0.75086625}
{"ts":1753897500000,"o":117865,"h":117889,"l":117869.7,"c":117875.2,"v":25800,"usd":0.21886717}
{"ts":1753897560000,"o":117875.2,"h":117867.9,"l":117850.1,"c":117851,"v":36800,"usd":0.31224518}
{"ts":1753897620000,"o":117851,"h":117851,"l":117782.1,"c":117795,"v":215200,"usd":1.82681513}
{"ts":1753897680000,"o":117795,"h":117780,"l":117768.5,"c":117768.6,"v":44200,"usd":0.37530019}
{"ts":1753897740000,"o":117768.6,"h":117768.6,"l":117731,"c":117731,"v":207400,"usd":1.76143166}
{"ts":1753897800000,"o":117731,"h":117754.1,"l":117700,"c":117700,"v":330100,"usd":2.80385196}
{"ts":1753897860000,"o":117700,"h":117729.4,"l":117671.7,"c":117726.9,"v":123200,"usd":1.04671094}
{"ts":1753897920000,"o":117726.9,"h":117800,"l":117728,"c":117767.1,"v":42700,"usd":0.36252382}
{"ts":1753897980000,"o":117767.1,"h":117767.1,"l":117750,"c":117756.5,"v":114800,"usd":0.97488254}
{"ts":1753898040000,"o":117756.5,"h":117792,"l":117735.4,"c":117770.1,"v":115000,"usd":0.97652264}
{"ts":1753898100000,"o":117770.1,"h":117770,"l":117748.8,"c":117752,"v":20900,"usd":0.17749124}
{"ts":1753898160000,"o":117752,"h":117773,"l":117732,"c":117755,"v":92700,"usd":0.78725062}
{"ts":1753898220000,"o":117755,"h":117835.6,"l":117770.3,"c":117835.6,"v":88100,"usd":0.74788988}
{"ts":1753898280000,"o":117835.6,"h":117850,"l":117830.1,"c":117830.1,"v":97200,"usd":0.82482525}
{"ts":1753898340000,"o":117830.1,"h":117850.2,"l":117784.3,"c":117828.6,"v":311200,"usd":2.64124766}
{"ts":1753898400000,"o":117828.6,"h":117830,"l":117829.9,"c":117830,"v":42100,"usd":0.35729428}
{"ts":1753898460000,"o":117830,"h":118078.8,"l":117821,"c":117943.7,"v":1301200,"usd":11.02941721}
{"ts":1753898520000,"o":117943.7,"h":117968.4,"l":117610.1,"c":117611.1,"v":1715600,"usd":14.57303295}
{"ts":1753898580000,"o":117611.1,"h":117652.9,"l":117487.2,"c":117490.4,"v":1295000,"usd":11.01557151}
{"ts":1753898640000,"o":117490.4,"h":117525.7,"l":117433.6,"c":117516.3,"v":1805500,"usd":15.3689721}
{"ts":1753898700000,"o":117516.3,"h":117700.9,"l":117491.2,"c":117700.9,"v":448200,"usd":3.81172548}
{"ts":1753898760000,"o":117700.9,"h":117759.8,"l":117638,"c":117638,"v":342800,"usd":2.91185589}
{"ts":1753898820000,"o":117638,"h":117720,"l":117630.1,"c":117691,"v":445300,"usd":3.7840873}
{"ts":1753898880000,"o":117691,"h":117690.6,"l":117600,"c":117635.4,"v":220600,"usd":1.87529086}
{"ts":1753898940000,"o":117635.4,"h":117705,"l":117660.8,"c":117705,"v":384400,"usd":3.26650919}
{"ts":1753899000000,"o":117705,"h":117911.6,"l":117710.1,"c":117911.6,"v":2060700,"usd":17.49698587}
{"ts":1753899060000,"o":117911.6,"h":117973.1,"l":117878.9,"c":117892,"v":926700,"usd":7.85748067}
{"ts":1753899120000,"o":117892,"h":117875.2,"l":117826.5,"c":117826.5,"v":354000,"usd":3.0037151}
{"ts":1753899180000,"o":117826.5,"h":117858.4,"l":117770.4,"c":117858.4,"v":882400,"usd":7.49048826}
{"ts":1753899240000,"o":117858.4,"h":117899.9,"l":117840,"c":117840,"v":362300,"usd":3.07361585}
{"ts":1753899300000,"o":117840,"h":117833.2,"l":117700,"c":117710.5,"v":331700,"usd":2.81675617}
{"ts":1753899360000,"o":117710.5,"h":117734.7,"l":117659,"c":117722.7,"v":175100,"usd":1.4879763}
{"ts":1753899420000,"o":117722.7,"h":117739.9,"l":117685,"c":117703,"v":390300,"usd":3.3152902}
{"ts":1753899480000,"o":117703,"h":117777.6,"l":117698,"c":117765.9,"v":100500,"usd":0.85359329}
{"ts":1753899540000,"o":117765.9,"h":117750.4,"l":117717.3,"c":117720.2,"v":813300,"usd":6.90716562}
{"ts":1753899600000,"o":117720.2,"h":117797.2,"l":117720.2,"c":117768.8,"v":356400,"usd":3.02653341}
{"ts":1753899660000,"o":117768.8,"h":117800,"l":117745.1,"c":117787.3,"v":270500,"usd":2.29677761}
{"ts":1753899720000,"o":117787.3,"h":117783.5,"l":117726.2,"c":117726.2,"v":204100,"usd":1.73303113}
{"ts":1753899780000,"o":117726.2,"h":117769.9,"l":117692.6,"c":117769.9,"v":259500,"usd":2.20428518}
{"ts":1753899840000,"o":117769.9,"h":117920,"l":117705.2,"c":117879.9,"v":622200,"usd":5.27977263}
{"ts":1753899900000,"o":117879.9,"h":117879.9,"l":117800.7,"c":117820,"v":343600,"usd":2.91544896}
{"ts":1753899960000,"o":117820,"h":117817,"l":117530.8,"c":117644.9,"v":797300,"usd":6.77805814}
{"ts":1753900020000,"o":117644.9,"h":117789.9,"l":117648.1,"c":117789.9,"v":392500,"usd":3.33395491}
{"ts":1753900080000,"o":117789.9,"h":117894.7,"l":117739.7,"c":117739.7,"v":611200,"usd":5.18687711}
{"ts":1753900140000,"o":117739.7,"h":117780,"l":117707.8,"c":117760,"v":144300,"usd":1.22551641}
{"ts":1753900200000,"o":117760,"h":117832.3,"l":117770,"c":117791.9,"v":66700,"usd":0.56620991}
{"ts":1753900260000,"o":117791.9,"h":117791.4,"l":117680.2,"c":117706,"v":155000,"usd":1.31657976}
{"ts":1753900320000,"o":117706,"h":117812.6,"l":117704.3,"c":117810.6,"v":289700,"usd":2.46031658}
{"ts":1753900380000,"o":117810.6,"h":117809,"l":117700.1,"c":117722,"v":329300,"usd":2.79683454}
{"ts":1753900440000,"o":117722,"h":117750,"l":117620.4,"c":117643.6,"v":275700,"usd":2.3426423}
{"ts":1753900500000,"o":117643.6,"h":117883.8,"l":117633,"c":117787.4,"v":725700,"usd":6.16234765}
{"ts":1753900560000,"o":117787.4,"h":117820,"l":117726.5,"c":117818,"v":216000,"usd":1.83404724}
{"ts":1753900620000,"o":117818,"h":117831.4,"l":117560.1,"c":117583.6,"v":1189600,"usd":10.11006799}
{"ts":1753900680000,"o":117583.6,"h":117710,"l":117535.3,"c":117577.2,"v":1566300,"usd":13.31655035}
{"ts":1753900740000,"o":117577.2,"h":117631.9,"l":117532.2,"c":117554.5,"v":405800,"usd":3.45130198}
{"ts":1753900800000,"o":117554.5,"h":117647.6,"l":117508.2,"c":117528,"v":409000,"usd":3.47820092}
{"ts":1753900860000,"o":117528,"h":117520.1,"l":117305,"c":117320.1,"v":2461200,"usd":20.97112937}
{"ts":1753900920000,"o":117320.1,"h":117475.9,"l":117282.5,"c":117447.3,"v":1067700,"usd":9.10051157}
{"ts":1753900980000,"o":117447.3,"h":117452.9,"l":117357.8,"c":117370.3,"v":540100,"usd":4.60064378}
{"ts":1753901040000,"o":117370.3,"h":117476,"l":117357.1,"c":117431,"v":230900,"usd":1.96633576}
{"ts":1753901100000,"o":117431,"h":117537.6,"l":117432.2,"c":117459,"v":229700,"usd":1.95532444}
{"ts":1753901160000,"o":117459,"h":117547.2,"l":117400,"c":117430.4,"v":275200,"usd":2.34248892}
{"ts":1753901220000,"o":117430.4,"h":117454.1,"l":117206.2,"c":117270.1,"v":615000,"usd":5.24413663}
{"ts":1753901280000,"o":117270.1,"h":117390,"l":117159.1,"c":117200.1,"v":3429700,"usd":29.24977381}
{"ts":1753901340000,"o":117200.1,"h":117200.1,"l":117020.1,"c":117020.1,"v":2600500,"usd":22.20841988}
{"ts":1753901400000,"o":117020.1,"h":117020.2,"l":116890.1,"c":116932,"v":4301500,"usd":36.78356894}
{"ts":1753901460000,"o":116932,"h":116989.2,"l":116782.7,"c":116824.8,"v":2580300,"usd":22.07949577}
{"ts":1753901520000,"o":116824.8,"h":116943.2,"l":116782.7,"c":116830.3,"v":1453900,"usd":12.44083445}
{"ts":1753901580000,"o":116830.3,"h":116942.1,"l":116820,"c":116870.1,"v":458400,"usd":3.92150042}
{"ts":1753901640000,"o":116870.1,"h":116870,"l":116774.3,"c":116843.2,"v":553200,"usd":4.73565248}
{"ts":1753901700000,"o":116843.2,"h":116900,"l":116802.1,"c":116834,"v":687600,"usd":5.88348443}
{"ts":1753901760000,"o":116834,"h":116839.6,"l":116750,"c":116770.1,"v":822200,"usd":7.04028338}
{"ts":1753901820000,"o":116770.1,"h":116770,"l":116547,"c":116615.4,"v":3012800,"usd":25.83031922}
{"ts":1753901880000,"o":116615.4,"h":116760,"l":116522.4,"c":116668.3,"v":2081100,"usd":17.84430866}
{"ts":1753901940000,"o":116668.3,"h":116666.4,"l":116560,"c":116560.9,"v":470700,"usd":4.03687908}
{"ts":1753902000000,"o":116560.9,"h":116594.9,"l":116507.4,"c":116524.5,"v":755100,"usd":6.47929343}
{"ts":1753902060000,"o":116524.5,"h":116533.8,"l":115620,"c":116428,"v":37376800,"usd":321.66223596}
{"ts":1753902120000,"o":116428,"h":116426.2,"l":116141.9,"c":116345.3,"v":4755600,"usd":40.89701266}
{"ts":1753902180000,"o":116345.3,"h":116354.2,"l":116219.3,"c":116264.4,"v":1683600,"usd":14.47764188}
{"ts":1753902240000,"o":116264.4,"h":116337.4,"l":116077,"c":116085,"v":4346200,"usd":37.40341969}
{"ts":1753902300000,"o":116085,"h":116097.8,"l":115891.7,"c":115952.1,"v":5270800,"usd":45.43156651}
{"ts":1753902360000,"o":115952.1,"h":116009.9,"l":115841.1,"c":115841.1,"v":3668800,"usd":31.63792627}
{"ts":1753902420000,"o":115841.1,"h":115902.6,"l":115729.7,"c":115790.9,"v":2737100,"usd":23.63331182}
{"ts":1753902480000,"o":115790.9,"h":116021.9,"l":115765.1,"c":115901.4,"v":2505300,"usd":21.62057408}
{"ts":1753902540000,"o":115901.4,"h":116055,"l":115832.4,"c":115983.3,"v":2247800,"usd":19.38592206}
{"ts":1753902600000,"o":115983.3,"h":116124.9,"l":115952,"c":115990,"v":2725200,"usd":23.48563534}
{"ts":1753902660000,"o":115990,"h":116029,"l":115865.8,"c":115882.2,"v":1123100,"usd":9.68771968}
{"ts":1753902720000,"o":115882.2,"h":115990,"l":115861.3,"c":115945.1,"v":1091200,"usd":9.41387321}
{"ts":1753902780000,"o":115945.1,"h":116084,"l":115928.1,"c":116042.2,"v":736800,"usd":6.35289924}
{"ts":1753902840000,"o":116042.2,"h":116179.9,"l":116021.9,"c":116175.1,"v":1539400,"usd":13.25887216}
{"ts":1753902900000,"o":116175.1,"h":116258,"l":116170.1,"c":116242.5,"v":995900,"usd":8.56964504}
{"ts":1753902960000,"o":116242.5,"h":116370.9,"l":116157.5,"c":116328.8,"v":879100,"usd":7.56025131}
{"ts":1753903020000,"o":116328.8,"h":116366.9,"l":116174,"c":116241.3,"v":1294300,"usd":11.13287323}
{"ts":1753903080000,"o":116241.3,"h":116280,"l":116198.1,"c":116280,"v":591300,"usd":5.08701474}
{"ts":1753903140000,"o":116280,"h":116300,"l":116188.1,"c":116188.1,"v":1112300,"usd":9.56889827}
{"ts":1753903200000,"o":116188.1,"h":116240,"l":116131.3,"c":116224.9,"v":1911600,"usd":16.45471785}
{"ts":1753903260000,"o":116224.9,"h":116234.1,"l":116139.9,"c":116234,"v":902200,"usd":7.76474487}
{"ts":1753903320000,"o":116234,"h":116304.1,"l":116210,"c":116210,"v":482800,"usd":4.15269073}
{"ts":1753903380000,"o":116210,"h":116285.3,"l":116211,"c":116261.6,"v":530700,"usd":4.56532736}
{"ts":1753903440000,"o":116261.6,"h":116261.1,"l":116192.2,"c":116214.4,"v":860800,"usd":7.4067492}
{"ts":1753903500000,"o":116214.4,"h":116273.4,"l":116203.8,"c":116262.7,"v":1097800,"usd":9.44604794}
{"ts":1753903560000,"o":116262.7,"h":116300,"l":116240,"c":116274.8,"v":266100,"usd":2.28891991}
{"ts":1753903620000,"o":116274.8,"h":116303.9,"l":116222.6,"c":116262.6,"v":973900,"usd":8.37797013}
{"ts":1753903680000,"o":116262.6,"h":116358.9,"l":116246.2,"c":116358.9,"v":955400,"usd":8.21511866}
{"ts":1753903740000,"o":116358.9,"h":116398.3,"l":116350.7,"c":116352,"v":314200,"usd":2.69997034}
{"ts":1753903800000,"o":116352,"h":116434.5,"l":116352,"c":116434.5,"v":180200,"usd":1.5482692}
{"ts":1753903860000,"o":116434.5,"h":116466.3,"l":116380.1,"c":116466.3,"v":502500,"usd":4.31658769}
{"ts":1753903920000,"o":116466.3,"h":116460.7,"l":116373.7,"c":116408,"v":845700,"usd":7.26336979}
{"ts":1753903980000,"o":116408,"h":116435,"l":116320.2,"c":116320.2,"v":275500,"usd":2.36660307}
{"ts":1753904040000,"o":116320.2,"h":116390,"l":116305.5,"c":116368.8,"v":288700,"usd":2.48141674}
{"ts":1753904100000,"o":116368.8,"h":116464.1,"l":116363.5,"c":116442,"v":339600,"usd":2.91697081}
{"ts":1753904160000,"o":116442,"h":116442.1,"l":116311.9,"c":116350,"v":187700,"usd":1.61305765}
{"ts":1753904220000,"o":116350,"h":116396.9,"l":116342.7,"c":116370.6,"v":375100,"usd":3.22341609}
{"ts":1753904280000,"o":116370.6,"h":116361.9,"l":116237.8,"c":116237.8,"v":1067700,"usd":9.18053968}
{"ts":1753904340000,"o":116237.8,"h":116382.6,"l":116223.7,"c":116382.6,"v":377700,"usd":3.24853779}
{"ts":1753904400000,"o":116382.6,"h":116388.2,"l":116320.1,"c":116388.2,"v":154000,"usd":1.32367547}
{"ts":1753904460000,"o":116388.2,"h":116477.8,"l":116382.8,"c":116416.7,"v":1046000,"usd":8.98418601}
{"ts":1753904520000,"o":116416.7,"h":116486.7,"l":116360.1,"c":116476.1,"v":216300,"usd":1.85815327}
{"ts":1753904580000,"o":116476.1,"h":116600,"l":116467.2,"c":116490,"v":1620600,"usd":13.90669462}
{"ts":1753904640000,"o":116490,"h":116606,"l":116458.9,"c":116606,"v":413700,"usd":3.54988303}
{"ts":1753904700000,"o":116606,"h":116749.9,"l":116561.1,"c":116706,"v":1074700,"usd":9.20991642}
{"ts":1753904760000,"o":116706,"h":116750,"l":116602.4,"c":116681,"v":377200,"usd":3.23202934}
{"ts":1753904820000,"o":116681,"h":116720,"l":116630,"c":116720,"v":127100,"usd":1.0894246}
{"ts":1753904880000,"o":116720,"h":116875.4,"l":116720,"c":116847.9,"v":1227900,"usd":10.51222602}
{"ts":1753904940000,"o":116847.9,"h":116899.8,"l":116828.2,"c":116858.8,"v":895700,"usd":7.66400009}
{"ts":1753905000000,"o":116858.8,"h":116988,"l":116858.9,"c":116913.6,"v":1571500,"usd":13.43703944}
{"ts":1753905060000,"o":116913.6,"h":117100,"l":116911.7,"c":116982.4,"v":1125300,"usd":9.61621852}
{"ts":1753905120000,"o":116982.4,"h":116991.5,"l":116898.1,"c":116959.1,"v":449900,"usd":3.84747087}
{"ts":1753905180000,"o":116959.1,"h":116959.1,"l":116848.1,"c":116920.1,"v":303200,"usd":2.59327201}
{"ts":1753905240000,"o":116920.1,"h":116979.8,"l":116854.8,"c":116975.9,"v":234300,"usd":2.00431713}
{"ts":1753905300000,"o":116975.9,"h":117030.7,"l":116985.1,"c":116999,"v":233400,"usd":1.99478329}
{"ts":1753905360000,"o":116999,"h":117000.4,"l":116900,"c":116943.3,"v":618800,"usd":5.29033476}
{"ts":1753905420000,"o":116943.3,"h":117001.4,"l":116941,"c":116982.4,"v":262700,"usd":2.24594726}
{"ts":1753905480000,"o":116982.4,"h":117045.5,"l":116988,"c":116988,"v":154500,"usd":1.32021637}
{"ts":1753905540000,"o":116988,"h":117013.6,"l":116960.1,"c":116971,"v":278600,"usd":2.38167409}
{"ts":1753905600000,"o":116971,"h":116964,"l":116881.7,"c":116887.5,"v":350800,"usd":3.00020563}
{"ts":1753905660000,"o":116887.5,"h":116889,"l":116850,"c":116887.4,"v":79200,"usd":0.67770894}
{"ts":1753905720000,"o":116887.4,"h":116913.9,"l":116886.8,"c":116900,"v":117600,"usd":1.00600627}
{"ts":1753905780000,"o":116900,"h":117098.3,"l":116910.8,"c":117060.1,"v":2480500,"usd":21.20030672}
{"ts":1753905840000,"o":117060.1,"h":117099.8,"l":116943.3,"c":116992.9,"v":1163700,"usd":9.94146248}
{"ts":1753905900000,"o":116992.9,"h":117049.2,"l":116980.8,"c":117049.2,"v":282500,"usd":2.41408014}
{"ts":1753905960000,"o":117049.2,"h":117142.7,"l":117051.8,"c":117126.5,"v":1076600,"usd":9.19354202}
{"ts":1753906020000,"o":117126.5,"h":117234.8,"l":117091.5,"c":117174.9,"v":1002800,"usd":8.55889969}
{"ts":1753906080000,"o":117174.9,"h":117288.1,"l":117170,"c":117170,"v":1892200,"usd":16.13450755}
{"ts":1753906140000,"o":117170,"h":117210,"l":117120.7,"c":117186.9,"v":258100,"usd":2.20259432}
{"ts":1753906200000,"o":117186.9,"h":117263.6,"l":117192,"c":117251,"v":286700,"usd":2.4456229}
{"ts":1753906260000,"o":117251,"h":117255.3,"l":117228.6,"c":117252.5,"v":224900,"usd":1.91828286}
{"ts":1753906320000,"o":117252.5,"h":117272.1,"l":117240,"c":117240,"v":188000,"usd":1.60327318}
{"ts":1753906380000,"o":117240,"h":117267.1,"l":117226.9,"c":117250.6,"v":87100,"usd":0.74289421}
{"ts":1753906440000,"o":117250.6,"h":117321.2,"l":117176.3,"c":117274.7,"v":4874700,"usd":41.56217524}
{"ts":1753906500000,"o":117274.7,"h":117391.8,"l":117255.2,"c":117283.1,"v":6443200,"usd":54.90947681}
{"ts":1753906560000,"o":117283.1,"h":117286.9,"l":117271.9,"c":117271.9,"v":327500,"usd":2.79246767}
{"ts":1753906620000,"o":117271.9,"h":117273,"l":117121.9,"c":117156.4,"v":634100,"usd":5.4109376}
{"ts":1753906680000,"o":117156.4,"h":117206.5,"l":117130.1,"c":117160,"v":170800,"usd":1.4580237}
{"ts":1753906740000,"o":117160,"h":117150,"l":117061.6,"c":117131,"v":174500,"usd":1.49024272}
{"ts":1753906800000,"o":117131,"h":117208.9,"l":117114.2,"c":117208.9,"v":126300,"usd":1.07806929}
{"ts":1753906860000,"o":117208.9,"h":117225.2,"l":117160.1,"c":117178,"v":62900,"usd":0.53677937}
{"ts":1753906920000,"o":117178,"h":117272.4,"l":117176,"c":117272.4,"v":316100,"usd":2.69691507}
{"ts":1753906980000,"o":117272.4,"h":117319,"l":117250.8,"c":117250.8,"v":249300,"usd":2.12539325}
{"ts":1753907040000,"o":117250.8,"h":117250,"l":117200.1,"c":117200.1,"v":49800,"usd":0.42483668}
{"ts":1753907100000,"o":117200.1,"h":117206.3,"l":117151,"c":117206,"v":115800,"usd":0.98823103}
{"ts":1753907160000,"o":117206,"h":117207.4,"l":117170,"c":117179,"v":67400,"usd":0.57515994}
{"ts":1753907220000,"o":117179,"h":117190.4,"l":117170,"c":117172,"v":75300,"usd":0.6426492}
{"ts":1753907280000,"o":117172,"h":117170.4,"l":117119,"c":117168,"v":47200,"usd":0.4029692}
{"ts":1753907340000,"o":117168,"h":117200,"l":117180,"c":117188,"v":244500,"usd":2.08631971}
{"ts":1753907400000,"o":117188,"h":117195.9,"l":117090,"c":117090,"v":35700,"usd":0.30479935}
{"ts":1753907460000,"o":117090,"h":117169.9,"l":117080.1,"c":117141.9,"v":239600,"usd":2.04536969}
{"ts":1753907520000,"o":117141.9,"h":117198,"l":117103.1,"c":117192.3,"v":95000,"usd":0.81114168}
{"ts":1753907580000,"o":117192.3,"h":117186.1,"l":117163.6,"c":117186.1,"v":81700,"usd":0.6972196}
{"ts":1753907640000,"o":117186.1,"h":117199,"l":117135.7,"c":117161,"v":73800,"usd":0.6298954}
{"ts":1753907700000,"o":117161,"h":117168.5,"l":117060.6,"c":117084.1,"v":176400,"usd":1.50599584}
{"ts":1753907760000,"o":117084.1,"h":117084,"l":117018.2,"c":117027,"v":53900,"usd":0.46054373}
{"ts":1753907820000,"o":117027,"h":117060,"l":116955.8,"c":117060,"v":435800,"usd":3.72500395}
{"ts":1753907880000,"o":117060,"h":117109.8,"l":117059.1,"c":117089,"v":90000,"usd":0.76869094}
{"ts":1753907940000,"o":117089,"h":117090,"l":117015,"c":117040.1,"v":2053000,"usd":17.5425408}
{"ts":1753908000000,"o":117040.1,"h":117069.1,"l":117030,"c":117030,"v":117100,"usd":1.00033706}
{"ts":1753908060000,"o":117030,"h":117110.5,"l":117033.5,"c":117110.5,"v":61300,"usd":0.52372723}
{"ts":1753908120000,"o":117110.5,"h":117157.9,"l":117110.1,"c":117140,"v":85200,"usd":0.72749277}
{"ts":1753908180000,"o":117140,"h":117139.1,"l":117125.6,"c":117135.7,"v":61500,"usd":0.52506968}
{"ts":1753908240000,"o":117135.7,"h":117117,"l":117090,"c":117091,"v":708900,"usd":6.05342063}
{"ts":1753908300000,"o":117091,"h":117107,"l":117001.9,"c":117014.2,"v":121200,"usd":1.0357705}
{"ts":1753908360000,"o":117014.2,"h":117036.6,"l":116967.6,"c":117035.5,"v":2295700,"usd":19.62408886}
{"ts":1753908420000,"o":117035.5,"h":117012,"l":116956.1,"c":116975.1,"v":100800,"usd":0.86170452}
{"ts":1753908480000,"o":116975.1,"h":116965.3,"l":116948.6,"c":116965.3,"v":354000,"usd":3.0268926}
{"ts":1753908540000,"o":116965.3,"h":116980,"l":116883.8,"c":116962,"v":324000,"usd":2.77079069}
{"ts":1753908600000,"o":116962,"h":116968.4,"l":116964,"c":116964,"v":2500,"usd":0.02137385}
{"ts":1753908660000,"o":116964,"h":116964,"l":116940,"c":116943.7,"v":55000,"usd":0.47027939}
{"ts":1753908720000,"o":116943.7,"h":116930,"l":116910.1,"c":116920,"v":225200,"usd":1.92625246}
{"ts":1753908780000,"o":116920,"h":116953.3,"l":116919.1,"c":116951.6,"v":88600,"usd":0.75778399}
{"ts":1753908840000,"o":116951.6,"h":117089.9,"l":116945.4,"c":117051,"v":585500,"usd":5.00415902}
{"ts":1753908900000,"o":117051,"h":117073.1,"l":117039,"c":117039,"v":2600,"usd":0.02221108}
{"ts":1753908960000,"o":117039,"h":117084.4,"l":117020.1,"c":117084.3,"v":147000,"usd":1.25598121}
{"ts":1753909020000,"o":117084.3,"h":117084.3,"l":117043.3,"c":117043.3,"v":197900,"usd":1.69048539}
{"ts":1753909080000,"o":117043.3,"h":117040,"l":117023.9,"c":117030.1,"v":104600,"usd":0.89383718}
{"ts":1753909140000,"o":117030.1,"h":117089,"l":117030.1,"c":117089,"v":158900,"usd":1.35746129}
{"ts":1753909200000,"o":117089,"h":117149.3,"l":117073.6,"c":117140,"v":199000,"usd":1.69933892}
{"ts":1753909260000,"o":117140,"h":117200,"l":117148,"c":117199.9,"v":92300,"usd":0.78772125}
{"ts":1753909320000,"o":117199.9,"h":117229.2,"l":117195.6,"c":117195.7,"v":214800,"usd":1.83256128}
{"ts":1753909380000,"o":117195.7,"h":117195.7,"l":117180,"c":117180,"v":101700,"usd":0.86788651}
{"ts":1753909440000,"o":117180,"h":117157.6,"l":117100.1,"c":117125.1,"v":297900,"usd":2.5438083}
{"ts":1753909500000,"o":117125.1,"h":117120,"l":117083.9,"c":117084,"v":84000,"usd":0.71741733}
{"ts":1753909560000,"o":117084,"h":117118.8,"l":117083.9,"c":117100,"v":131800,"usd":1.12568593}
{"ts":1753909620000,"o":117100,"h":117083.2,"l":117069,"c":117069,"v":6400,"usd":0.05466312}
{"ts":1753909680000,"o":117069,"h":117060.1,"l":117060.1,"c":117060.1,"v":100000,"usd":0.85426}
{"ts":1753909740000,"o":117060.1,"h":117092.8,"l":117060.1,"c":117092.8,"v":140500,"usd":1.20023412}
{"ts":1753909800000,"o":117092.8,"h":117100,"l":117100,"c":117100,"v":1200,"usd":0.01024764}
{"ts":1753909860000,"o":117100,"h":117115.3,"l":117100,"c":117112.3,"v":119600,"usd":1.02131951}
{"ts":1753909920000,"o":117112.3,"h":117175.9,"l":117106.5,"c":117175.9,"v":166100,"usd":1.41807262}
{"ts":1753909980000,"o":117175.9,"h":117189.9,"l":117142.8,"c":117179,"v":89400,"usd":0.76312278}
{"ts":1753910040000,"o":117179,"h":117170.9,"l":117131.9,"c":117131.9,"v":270200,"usd":2.30635977}
{"ts":1753910100000,"o":117131.9,"h":117130,"l":117070,"c":117070,"v":3300,"usd":0.02817924}
{"ts":1753910160000,"o":117070,"h":117087.9,"l":117060.1,"c":117087.8,"v":176900,"usd":1.51111111}
{"ts":1753910220000,"o":117087.8,"h":117087.9,"l":117040.1,"c":117040.1,"v":46000,"usd":0.39301884}
{"ts":1753910280000,"o":117040.1,"h":117050,"l":117040.1,"c":117049.9,"v":135000,"usd":1.15343919}
{"ts":1753910340000,"o":117049.9,"h":117087.9,"l":117050,"c":117087.9,"v":163800,"usd":1.3992781}
{"ts":1753910400000,"o":117087.9,"h":117132.5,"l":117079.7,"c":117132.5,"v":354700,"usd":3.02935071}
{"ts":1753910460000,"o":117132.5,"h":117159.9,"l":117119.1,"c":117159.9,"v":48800,"usd":0.41665705}
{"ts":1753910520000,"o":117159.9,"h":117159,"l":117136.9,"c":117136.9,"v":30200,"usd":0.25779205}
{"ts":1753910580000,"o":117136.9,"h":117125.3,"l":117070,"c":117070,"v":293200,"usd":2.50370011}
{"ts":1753910640000,"o":117070,"h":117060.7,"l":117060.7,"c":117060.7,"v":100,"usd":0.00085426}
{"ts":1753910700000,"o":117060.7,"h":117060,"l":117040,"c":117040,"v":16100,"usd":0.13754614}
{"ts":1753910760000,"o":117040,"h":117061,"l":117030.1,"c":117045.1,"v":855700,"usd":7.31131403}
{"ts":1753910820000,"o":117045.1,"h":117045.8,"l":117020,"c":117020,"v":124800,"usd":1.06632293}
{"ts":1753910880000,"o":117020,"h":117017.5,"l":117000.1,"c":117000.1,"v":63400,"usd":0.54182275}
{"ts":1753910940000,"o":117000.1,"h":117018.6,"l":116965.5,"c":116970,"v":233900,"usd":1.9995747}
{"ts":1753911000000,"o":116970,"h":116961.5,"l":116961.4,"c":116961.5,"v":2700,"usd":0.02308446}
{"ts":1753911060000,"o":116961.5,"h":116979.8,"l":116961.5,"c":116979.8,"v":239800,"usd":2.05023398}
{"ts":1753911120000,"o":116979.8,"h":117057.7,"l":116980.3,"c":117050.6,"v":211900,"usd":1.81038161}
{"ts":1753911180000,"o":117050.6,"h":117066.7,"l":117036.8,"c":117066.7,"v":52000,"usd":0.44422434}
{"ts":1753911240000,"o":117066.7,"h":117066.6,"l":117037.9,"c":117038.1,"v":182300,"usd":1.55731965}
{"ts":1753911300000,"o":117038.1,"h":117038.1,"l":117003.6,"c":117003.7,"v":71900,"usd":0.61440205}
{"ts":1753911360000,"o":117003.7,"h":117000,"l":116916.9,"c":116916.9,"v":112000,"usd":0.95764834}
{"ts":1753911420000,"o":116916.9,"h":116910.7,"l":116910.6,"c":116910.7,"v":44200,"usd":0.3780647}
{"ts":1753911480000,"o":116910.7,"h":117020,"l":116910.7,"c":117019.1,"v":240700,"usd":2.05851154}
{"ts":1753911540000,"o":117019.1,"h":117019.9,"l":117019.9,"c":117019.9,"v":300,"usd":0.00256368}
{"ts":1753911600000,"o":117019.9,"h":117019.9,"l":117007.5,"c":117007.5,"v":32500,"usd":0.27773832}
{"ts":1753911660000,"o":117007.5,"h":117019.9,"l":116980.1,"c":117019.9,"v":141600,"usd":1.21046267}
{"ts":1753911720000,"o":117019.9,"h":117017.6,"l":116999,"c":116999,"v":99300,"usd":0.84867166}
{"ts":1753911780000,"o":116999,"h":116981.4,"l":116981.4,"c":116981.4,"v":1600,"usd":0.01367744}
{"ts":1753911840000,"o":116981.4,"h":116999.9,"l":116950.1,"c":116999.9,"v":160300,"usd":1.37058415}
{"ts":1753911900000,"o":116999.9,"h":117016.5,"l":116996,"c":117016.5,"v":58200,"usd":0.49743375}
{"ts":1753911960000,"o":117016.5,"h":117059.9,"l":117016.6,"c":117018.2,"v":248200,"usd":2.1206333}
{"ts":1753912020000,"o":117018.2,"h":117119.7,"l":117018.1,"c":117119.7,"v":229800,"usd":1.96328668}
{"ts":1753912080000,"o":117119.7,"h":117148.7,"l":117119.5,"c":117143.9,"v":66100,"usd":0.56435063}
{"ts":1753912140000,"o":117143.9,"h":117143.9,"l":117142,"c":117142,"v":76700,"usd":0.65475126}
{"ts":1753912200000,"o":117142,"h":117189.7,"l":117136.1,"c":117189.6,"v":202900,"usd":1.73194263}
{"ts":1753912260000,"o":117189.6,"h":117189.7,"l":117189.6,"c":117189.6,"v":4000,"usd":0.0341328}
{"ts":1753912320000,"o":117189.6,"h":117256.8,"l":117189.7,"c":117256.8,"v":215200,"usd":1.83614356}
{"ts":1753912380000,"o":117256.8,"h":117278,"l":117230,"c":117278,"v":275400,"usd":2.34873435}
{"ts":1753912440000,"o":117278,"h":117266,"l":117240,"c":117240.1,"v":6100,"usd":0.05202805}
{"ts":1753912500000,"o":117240.1,"h":117254.5,"l":117180.8,"c":117254.5,"v":138600,"usd":1.18265731}
{"ts":1753912560000,"o":117254.5,"h":117287.9,"l":117253,"c":117286,"v":437600,"usd":3.73141572}
{"ts":1753912620000,"o":117286,"h":117288,"l":117270.9,"c":117288,"v":257700,"usd":2.19716248}
{"ts":1753912680000,"o":117288,"h":117300,"l":117260,"c":117260,"v":140200,"usd":1.19524397}
{"ts":1753912740000,"o":117260,"h":117274,"l":117244.8,"c":117274,"v":85400,"usd":0.7283927}
{"ts":1753912800000,"o":117274,"h":117296.8,"l":117244.8,"c":117296.8,"v":222600,"usd":1.8983088}
{"ts":1753912860000,"o":117296.8,"h":117303.2,"l":117244.7,"c":117302,"v":179400,"usd":1.52953342}
{"ts":1753912920000,"o":117302,"h":117283.4,"l":117210,"c":117210,"v":77500,"usd":0.66096133}
{"ts":1753912980000,"o":117210,"h":117254.5,"l":117210,"c":117241.2,"v":222700,"usd":1.89969871}
{"ts":1753913040000,"o":117241.2,"h":117259.9,"l":117223.1,"c":117233.8,"v":193100,"usd":1.64696611}
{"ts":1753913100000,"o":117233.8,"h":117299.9,"l":117231.1,"c":117296.5,"v":115900,"usd":0.98842175}
{"ts":1753913160000,"o":117296.5,"h":117320,"l":117260.1,"c":117320,"v":123400,"usd":1.05219503}
{"ts":1753913220000,"o":117320,"h":117391.6,"l":117320,"c":117356.5,"v":630900,"usd":5.37523773}
{"ts":1753913280000,"o":117356.5,"h":117384,"l":117356.6,"c":117381,"v":180600,"usd":1.53874572}
{"ts":1753913340000,"o":117381,"h":117386.4,"l":117383,"c":117386.4,"v":73100,"usd":0.62274556}
{"ts":1753913400000,"o":117386.4,"h":117391.4,"l":117370,"c":117370,"v":215800,"usd":1.83833729}
{"ts":1753913460000,"o":117370,"h":117362.3,"l":117341.4,"c":117341.4,"v":32600,"usd":0.27778545}
{"ts":1753913520000,"o":117341.4,"h":117379.9,"l":117341.4,"c":117379.9,"v":200100,"usd":1.70515567}
{"ts":1753913580000,"o":117379.9,"h":117379.9,"l":117349.9,"c":117349.9,"v":345800,"usd":2.94644073}
{"ts":1753913640000,"o":117349.9,"h":117340.1,"l":117340,"c":117340,"v":27000,"usd":0.2300994}
{"ts":1753913700000,"o":117340,"h":117340,"l":117314,"c":117314,"v":24900,"usd":0.21221193}
{"ts":1753913760000,"o":117314,"h":117310.1,"l":117310.1,"c":117310.1,"v":6000,"usd":0.0511464}
{"ts":1753913820000,"o":117310.1,"h":117380,"l":117310.1,"c":117380,"v":496100,"usd":4.22832385}
{"ts":1753913880000,"o":117380,"h":117400,"l":117387.9,"c":117387.9,"v":325000,"usd":2.76848231}
{"ts":1753913940000,"o":117387.9,"h":117387.8,"l":117324.8,"c":117324.9,"v":624600,"usd":5.32276271}
{"ts":1753914000000,"o":117324.9,"h":117335,"l":117310,"c":117313.1,"v":115700,"usd":0.98615185}
{"ts":1753914060000,"o":117313.1,"h":117311,"l":117216.5,"c":117216.5,"v":238000,"usd":2.02927789}
{"ts":1753914120000,"o":117216.5,"h":117257.7,"l":117216.1,"c":117257.7,"v":286000,"usd":2.43973056}
{"ts":1753914180000,"o":117257.7,"h":117284,"l":117249.8,"c":117284,"v":137700,"usd":1.17424511}
{"ts":1753914240000,"o":117284,"h":117287.9,"l":117272.8,"c":117278.4,"v":282200,"usd":2.4061589}
{"ts":1753914300000,"o":117278.4,"h":117287.8,"l":117286,"c":117286,"v":88300,"usd":0.75284586}
{"ts":1753914360000,"o":117286,"h":117286.1,"l":117278.7,"c":117278.7,"v":138300,"usd":1.1791896}
{"ts":1753914420000,"o":117278.7,"h":117270.1,"l":117260,"c":117263.2,"v":155900,"usd":1.32947444}
{"ts":1753914480000,"o":117263.2,"h":117251.1,"l":117251,"c":117251,"v":89400,"usd":0.76246578}
{"ts":1753914540000,"o":117251,"h":117283.6,"l":117250,"c":117283.6,"v":402100,"usd":3.42926626}
{"ts":1753914600000,"o":117283.6,"h":117287.7,"l":117274.4,"c":117274.4,"v":114300,"usd":0.97454011}
{"ts":1753914660000,"o":117274.4,"h":117287.9,"l":117270,"c":117287.9,"v":123500,"usd":1.05310088}
{"ts":1753914720000,"o":117287.9,"h":117336.9,"l":117287.9,"c":117336.9,"v":853900,"usd":7.28000283}
{"ts":1753914780000,"o":117336.9,"h":117338,"l":117318,"c":117318,"v":152900,"usd":1.30312525}
{"ts":1753914840000,"o":117318,"h":117316,"l":117290,"c":117290.1,"v":213100,"usd":1.81665855}
{"ts":1753914900000,"o":117290.1,"h":117290,"l":117243.5,"c":117243.5,"v":255700,"usd":2.18034458}
{"ts":1753914960000,"o":117243.5,"h":117280,"l":117240.1,"c":117280,"v":243800,"usd":2.07931196}
{"ts":1753915020000,"o":117280,"h":117350,"l":117280,"c":117341,"v":461100,"usd":3.93051739}
{"ts":1753915080000,"o":117341,"h":117336.1,"l":117320,"c":117320,"v":95200,"usd":0.81139089}
{"ts":1753915140000,"o":117320,"h":117319.9,"l":117306.3,"c":117319.9,"v":192400,"usd":1.64009188}
{"ts":1753915200000,"o":117319.9,"h":117337,"l":117300.1,"c":117337,"v":317300,"usd":2.70456234}
{"ts":1753915260000,"o":117337,"h":117337,"l":117336.9,"c":117336.9,"v":30900,"usd":0.26334525}
{"ts":1753915320000,"o":117336.9,"h":117363.8,"l":117336.1,"c":117363.8,"v":241600,"usd":2.0590053}
{"ts":1753915380000,"o":117363.8,"h":117381,"l":117358.1,"c":117381,"v":123700,"usd":1.05388461}
{"ts":1753915440000,"o":117381,"h":117399.8,"l":117381.5,"c":117381.6,"v":138200,"usd":1.17718423}
{"ts":1753915500000,"o":117381.6,"h":117399.9,"l":117370,"c":117399.9,"v":222300,"usd":1.89379869}
{"ts":1753915560000,"o":117399.9,"h":117417.2,"l":117399.9,"c":117417.2,"v":147000,"usd":1.25210762}
{"ts":1753915620000,"o":117417.2,"h":117451.8,"l":117417.3,"c":117432.2,"v":217500,"usd":1.85208556}
{"ts":1753915680000,"o":117432.2,"h":117440.1,"l":117421.3,"c":117440.1,"v":246000,"usd":2.09494235}
{"ts":1753915740000,"o":117440.1,"h":117440.1,"l":117434.1,"c":117434.1,"v":20500,"usd":0.17456146}
{"ts":1753915800000,"o":117434.1,"h":117451.6,"l":117434,"c":117441.7,"v":334700,"usd":2.84987583}
{"ts":1753915860000,"o":117441.7,"h":117439.6,"l":117389.4,"c":117389.4,"v":36300,"usd":0.30913171}
{"ts":1753915920000,"o":117389.4,"h":117380,"l":117340.1,"c":117350,"v":344600,"usd":2.93640747}
{"ts":1753915980000,"o":117350,"h":117380,"l":117358,"c":117375,"v":166200,"usd":1.41610703}
{"ts":1753916040000,"o":117375,"h":117369.7,"l":117364.6,"c":117364.6,"v":5000,"usd":0.04260195}
{"ts":1753916100000,"o":117364.6,"h":117396.1,"l":117364.7,"c":117396.1,"v":208800,"usd":1.77905666}
{"ts":1753916160000,"o":117396.1,"h":117420,"l":117393.9,"c":117420,"v":34400,"usd":0.29302627}
{"ts":1753916220000,"o":117420,"h":117429.9,"l":117388.7,"c":117388.7,"v":137800,"usd":1.17369262}
{"ts":1753916280000,"o":117388.7,"h":117383.6,"l":117383.6,"c":117383.6,"v":200,"usd":0.00170382}
{"ts":1753916340000,"o":117383.6,"h":117403,"l":117383.6,"c":117403,"v":193500,"usd":1.64844071}
{"ts":1753916400000,"o":117403,"h":117449.9,"l":117420,"c":117449.9,"v":168400,"usd":1.4338896}
{"ts":1753916460000,"o":117449.9,"h":117443.2,"l":117435.6,"c":117441.9,"v":123400,"usd":1.05072637}
{"ts":1753916520000,"o":117441.9,"h":117442,"l":117411.6,"c":117411.6,"v":14600,"usd":0.12431859}
{"ts":1753916580000,"o":117411.6,"h":117441.9,"l":117411.1,"c":117441.9,"v":30200,"usd":0.2572145}
{"ts":1753916640000,"o":117441.9,"h":117441,"l":117429.5,"c":117429.5,"v":50800,"usd":0.43258155}
{"ts":1753916700000,"o":117429.5,"h":117449.6,"l":117423.3,"c":117446,"v":592300,"usd":5.04387865}
{"ts":1753916760000,"o":117446,"h":117499.8,"l":117445.2,"c":117499.8,"v":627600,"usd":5.34276061}
{"ts":1753916820000,"o":117499.8,"h":117557.9,"l":117499,"c":117499,"v":1198200,"usd":10.19507753}
{"ts":1753916880000,"o":117499,"h":117527.3,"l":117485.6,"c":117527.2,"v":92100,"usd":0.78373}
{"ts":1753916940000,"o":117527.2,"h":117545,"l":117527.2,"c":117538.5,"v":15900,"usd":0.13528423}
{"ts":1753917000000,"o":117538.5,"h":117541.5,"l":117501,"c":117501,"v":357200,"usd":3.03932963}
{"ts":1753917060000,"o":117501,"h":117508.7,"l":117501.1,"c":117508.7,"v":48800,"usd":0.4153138}
{"ts":1753917120000,"o":117508.7,"h":117508.7,"l":117482.1,"c":117482.1,"v":110000,"usd":0.93614272}
{"ts":1753917180000,"o":117482.1,"h":117510,"l":117482.2,"c":117510,"v":96600,"usd":0.8222451}
{"ts":1753917240000,"o":117510,"h":117509.9,"l":117509.9,"c":117509.9,"v":2500,"usd":0.02127475}
{"ts":1753917300000,"o":117509.9,"h":117509.9,"l":117509.4,"c":117509.5,"v":162300,"usd":1.3811569}
{"ts":1753917360000,"o":117509.5,"h":117520,"l":117509.5,"c":117512,"v":204100,"usd":1.7368827}
{"ts":1753917420000,"o":117512,"h":117532.4,"l":117531.5,"c":117531.5,"v":5700,"usd":0.04849756}
{"ts":1753917480000,"o":117531.5,"h":117531.4,"l":117497.5,"c":117497.5,"v":660800,"usd":5.6224966}
{"ts":1753917540000,"o":117497.5,"h":117510,"l":117489.9,"c":117510,"v":194800,"usd":1.65796822}
{"ts":1753917600000,"o":117510,"h":117515.7,"l":117515.6,"c":117515.7,"v":8800,"usd":0.0748836}
{"ts":1753917660000,"o":117515.7,"h":117539.9,"l":117515.7,"c":117530.4,"v":75300,"usd":0.64075843}
{"ts":1753917720000,"o":117530.4,"h":117530.4,"l":117516.2,"c":117516.2,"v":167000,"usd":1.42098142}
{"ts":1753917780000,"o":117516.2,"h":117533.3,"l":117520.4,"c":117520.5,"v":6800,"usd":0.05785676}
{"ts":1753917840000,"o":117520.5,"h":117520.5,"l":117520.4,"c":117520.4,"v":14900,"usd":0.12678708}
{"ts":1753917900000,"o":117520.4,"h":117518.9,"l":117480,"c":117480,"v":91400,"usd":0.77782385}
{"ts":1753917960000,"o":117480,"h":117470.1,"l":117470.1,"c":117470.1,"v":19300,"usd":0.16429704}
{"ts":1753918020000,"o":117470.1,"h":117499.8,"l":117470.1,"c":117499.8,"v":309800,"usd":2.63720831}
{"ts":1753918080000,"o":117499.8,"h":117499.9,"l":117499.8,"c":117499.9,"v":1800,"usd":0.01531911}
{"ts":1753918140000,"o":117499.9,"h":117539.3,"l":117499.9,"c":117538.6,"v":94200,"usd":0.80160198}
{"ts":1753918200000,"o":117538.6,"h":117552.7,"l":117539.7,"c":117551,"v":669700,"usd":5.69744608}
{"ts":1753918260000,"o":117551,"h":117587.9,"l":117551,"c":117587.9,"v":3744100,"usd":31.84450585}
{"ts":1753918320000,"o":117587.9,"h":117609.9,"l":117588,"c":117593.3,"v":214900,"usd":1.82739602}
{"ts":1753918380000,"o":117593.3,"h":117642.5,"l":117601,"c":117642.5,"v":88300,"usd":0.75069681}
{"ts":1753918440000,"o":117642.5,"h":117654.2,"l":117642.4,"c":117654.2,"v":60700,"usd":0.51592779}
{"ts":1753918500000,"o":117654.2,"h":117654.3,"l":117640.1,"c":117640.1,"v":110400,"usd":0.93834819}
{"ts":1753918560000,"o":117640.1,"h":117640,"l":117605.2,"c":117605.4,"v":195200,"usd":1.65932989}
{"ts":1753918620000,"o":117605.4,"h":117639.9,"l":117604.1,"c":117616.1,"v":115000,"usd":0.97781117}
{"ts":1753918680000,"o":117616.1,"h":117680,"l":117616.2,"c":117658,"v":540400,"usd":4.59323862}
{"ts":1753918740000,"o":117658,"h":117670.5,"l":117656.9,"c":117660.1,"v":42700,"usd":0.36288381}
{"ts":1753918800000,"o":117660.1,"h":117660,"l":117659,"c":117659.1,"v":34800,"usd":0.29576868}
{"ts":1753918860000,"o":117659.1,"h":117659,"l":117659,"c":117659,"v":200,"usd":0.00169982}
{"ts":1753918920000,"o":117659,"h":117670.9,"l":117659,"c":117670.9,"v":86200,"usd":0.7326213}
{"ts":1753918980000,"o":117670.9,"h":117670.9,"l":117670.9,"c":117670.9,"v":1000,"usd":0.0084983}
{"ts":1753919040000,"o":117670.9,"h":117700,"l":117671,"c":117699.9,"v":130600,"usd":1.10970154}
{"ts":1753919100000,"o":117699.9,"h":117700,"l":117699.9,"c":117700,"v":24800,"usd":0.21070576}
{"ts":1753919160000,"o":117700,"h":117761.3,"l":117700,"c":117761.3,"v":486700,"usd":4.13430648}
{"ts":1753919220000,"o":117761.3,"h":117881.3,"l":117739.1,"c":117765.5,"v":3578400,"usd":30.37066143}
{"ts":1753919280000,"o":117765.5,"h":117797.1,"l":117775.9,"c":117797.1,"v":93500,"usd":0.79383077}
{"ts":1753919340000,"o":117797.1,"h":117857.5,"l":117797,"c":117855,"v":435100,"usd":3.69242113}
{"ts":1753919400000,"o":117855,"h":117885.7,"l":117855,"c":117879.3,"v":1807000,"usd":15.33010327}
{"ts":1753919460000,"o":117879.3,"h":117881.3,"l":117851.8,"c":117881.3,"v":110100,"usd":0.93410244}
{"ts":1753919520000,"o":117881.3,"h":117885.6,"l":117881.3,"c":117885.6,"v":37100,"usd":0.31472262}
{"ts":1753919580000,"o":117885.6,"h":117909.8,"l":117800,"c":117800,"v":2173900,"usd":18.44004781}
{"ts":1753919640000,"o":117800,"h":117836.7,"l":117776.7,"c":117836.7,"v":286300,"usd":2.43008571}
{"ts":1753919700000,"o":117836.7,"h":117836.6,"l":117760,"c":117769.8,"v":499200,"usd":4.23809527}
{"ts":1753919760000,"o":117769.8,"h":117822.2,"l":117770,"c":117822.2,"v":144400,"usd":1.22582663}
{"ts":1753919820000,"o":117822.2,"h":117848.1,"l":117834.2,"c":117838.7,"v":78300,"usd":0.66443067}
{"ts":1753919880000,"o":117838.7,"h":117834.1,"l":117824,"c":117824,"v":302600,"usd":2.5681149}
{"ts":1753919940000,"o":117824,"h":117820,"l":117803,"c":117805.9,"v":40200,"usd":0.34123891}
{"ts":1753920000000,"o":117805.9,"h":117811.3,"l":117811.2,"c":117811.2,"v":6200,"usd":0.05262684}
{"ts":1753920060000,"o":117811.2,"h":117839.9,"l":117800.1,"c":117800.1,"v":371100,"usd":3.14960123}
{"ts":1753920120000,"o":117800.1,"h":117813.9,"l":117760.2,"c":117812.1,"v":518200,"usd":4.39947555}
{"ts":1753920180000,"o":117812.1,"h":117827.1,"l":117812,"c":117827.1,"v":32200,"usd":0.27330799}
{"ts":1753920240000,"o":117827.1,"h":117850,"l":117807.5,"c":117816.8,"v":33900,"usd":0.2876889}
{"ts":1753920300000,"o":117816.8,"h":117816.8,"l":117787.5,"c":117798.3,"v":227400,"usd":1.93040664}
{"ts":1753920360000,"o":117798.3,"h":117849.7,"l":117812.3,"c":117832.3,"v":608800,"usd":5.16642722}
{"ts":1753920420000,"o":117832.3,"h":117855.1,"l":117832.3,"c":117855.1,"v":80700,"usd":0.68479289}
{"ts":1753920480000,"o":117855.1,"h":117969.5,"l":117855.1,"c":117908.5,"v":11830200,"usd":100.32007859}
{"ts":1753920540000,"o":117908.5,"h":118039,"l":117882,"c":117900,"v":7138800,"usd":60.50612948}
{"ts":1753920600000,"o":117900,"h":117910,"l":117909.6,"c":117910,"v":428100,"usd":3.63075889}
{"ts":1753920660000,"o":117910,"h":117921,"l":117833.4,"c":117836.8,"v":405000,"usd":3.43542972}
{"ts":1753920720000,"o":117836.8,"h":117899.9,"l":117832.1,"c":117866.3,"v":80000,"usd":0.67872807}
{"ts":1753920780000,"o":117866.3,"h":117894.4,"l":117866.4,"c":117894.4,"v":22900,"usd":0.19428338}
{"ts":1753920840000,"o":117894.4,"h":117910.8,"l":117888.5,"c":117910.7,"v":62500,"usd":0.53014653}
{"ts":1753920900000,"o":117910.7,"h":117910.8,"l":117876.8,"c":117907.3,"v":221100,"usd":1.87527919}
{"ts":1753920960000,"o":117907.3,"h":117913.1,"l":117905.2,"c":117913.1,"v":12600,"usd":0.10686492}
{"ts":1753921020000,"o":117913.1,"h":117949.5,"l":117919.9,"c":117949.4,"v":150100,"usd":1.2727421}
{"ts":1753921080000,"o":117949.4,"h":117974.3,"l":117904.2,"c":117904.2,"v":615700,"usd":5.21904104}
{"ts":1753921140000,"o":117904.2,"h":117968.3,"l":117900.9,"c":117967.9,"v":303400,"usd":2.57222511}
{"ts":1753921200000,"o":117967.9,"h":117967.9,"l":117940.5,"c":117940.5,"v":20800,"usd":0.176331}
{"ts":1753921260000,"o":117940.5,"h":117940.5,"l":117891.8,"c":117891.8,"v":7500,"usd":0.06359738}
{"ts":1753921320000,"o":117891.8,"h":117939.9,"l":117890.1,"c":117939.9,"v":46700,"usd":0.39609607}
{"ts":1753921380000,"o":117939.9,"h":117959.3,"l":117919.5,"c":117959.3,"v":172500,"usd":1.46270941}
{"ts":1753921440000,"o":117959.3,"h":117970.1,"l":117953.3,"c":117953.3,"v":24700,"usd":0.20939311}
{"ts":1753921500000,"o":117953.3,"h":117969.7,"l":117953.4,"c":117969.7,"v":2500,"usd":0.02119354}
{"ts":1753921560000,"o":117969.7,"h":118000.7,"l":117969.7,"c":117995.3,"v":233900,"usd":1.98244388}
{"ts":1753921620000,"o":117995.3,"h":118019.6,"l":117995.3,"c":118011.8,"v":149000,"usd":1.26262438}
{"ts":1753921680000,"o":118011.8,"h":118077.7,"l":118002.5,"c":118077.7,"v":974600,"usd":8.25603976}
{"ts":1753921740000,"o":118077.7,"h":118111.4,"l":118069.2,"c":118111.4,"v":1404800,"usd":11.89508638}
{"ts":1753921800000,"o":118111.4,"h":118130,"l":118092.1,"c":118100,"v":2953000,"usd":25.00028403}
{"ts":1753921860000,"o":118100,"h":118119.9,"l":118060.3,"c":118072.4,"v":272100,"usd":2.30434268}
{"ts":1753921920000,"o":118072.4,"h":118118,"l":118101.5,"c":118118,"v":23200,"usd":0.19643681}
{"ts":1753921980000,"o":118118,"h":118150,"l":118108.3,"c":118120.1,"v":334500,"usd":2.83151802}
{"ts":1753922040000,"o":118120.1,"h":118148.6,"l":118135,"c":118148.6,"v":43300,"usd":0.36652879}
{"ts":1753922100000,"o":118148.6,"h":118157,"l":118150,"c":118150.7,"v":106200,"usd":0.89884578}
{"ts":1753922160000,"o":118150.7,"h":118246.9,"l":118111.9,"c":118195.3,"v":913000,"usd":7.72482864}
{"ts":1753922220000,"o":118195.3,"h":118184.8,"l":118149.9,"c":118150.1,"v":834300,"usd":7.06031222}
{"ts":1753922280000,"o":118150.1,"h":118200,"l":118150.1,"c":118171.8,"v":618900,"usd":5.23753618}
{"ts":1753922340000,"o":118171.8,"h":118251.7,"l":118171.8,"c":118194.6,"v":677700,"usd":5.73263526}
{"ts":1753922400000,"o":118194.6,"h":118214.8,"l":118190,"c":118199.3,"v":39400,"usd":0.33332415}
{"ts":1753922460000,"o":118199.3,"h":118285.4,"l":118236,"c":118279.6,"v":741900,"usd":6.27286475}
{"ts":1753922520000,"o":118279.6,"h":118327.3,"l":118263.7,"c":118319.9,"v":883600,"usd":7.4689376}
{"ts":1753922580000,"o":118319.9,"h":118334.9,"l":118322.3,"c":118334.9,"v":130000,"usd":1.09864769}
{"ts":1753922640000,"o":118334.9,"h":118345.5,"l":118330.6,"c":118330.7,"v":279900,"usd":2.36511473}
{"ts":1753922700000,"o":118330.7,"h":118378.5,"l":118344.2,"c":118374.9,"v":122300,"usd":1.03322716}
{"ts":1753922760000,"o":118374.9,"h":118409.5,"l":118365.4,"c":118402.7,"v":1022700,"usd":8.63816618}
{"ts":1753922820000,"o":118402.7,"h":118440.4,"l":118385.4,"c":118440.4,"v":508000,"usd":4.29002921}
{"ts":1753922880000,"o":118440.4,"h":118500,"l":118436.3,"c":118500,"v":512900,"usd":4.32911857}
{"ts":1753922940000,"o":118500,"h":118568.5,"l":118499.9,"c":118548.8,"v":949000,"usd":8.00636802}
{"ts":1753923000000,"o":118548.8,"h":118562.6,"l":118510.1,"c":118556.2,"v":525400,"usd":4.43231673}
{"ts":1753923060000,"o":118556.2,"h":118564.6,"l":118450.2,"c":118479.9,"v":2440200,"usd":20.583123}
{"ts":1753923120000,"o":118479.9,"h":118474.8,"l":118298.3,"c":118359.5,"v":1873000,"usd":15.82519227}
{"ts":1753923180000,"o":118359.5,"h":118360,"l":118310.1,"c":118360,"v":1347200,"usd":11.38401693}
{"ts":1753923240000,"o":118360,"h":118365.7,"l":118330,"c":118330,"v":143400,"usd":1.21157577}
{"ts":1753923300000,"o":118330,"h":118357.2,"l":118322.4,"c":118357.2,"v":31500,"usd":0.26618802}
{"ts":1753923360000,"o":118357.2,"h":118357.2,"l":118340.7,"c":118354.3,"v":309900,"usd":2.61839954}
{"ts":1753923420000,"o":118354.3,"h":118415,"l":118340,"c":118350.6,"v":276000,"usd":2.33139525}
{"ts":1753923480000,"o":118350.6,"h":118391.7,"l":118350.6,"c":118391.7,"v":427800,"usd":3.61406578}
{"ts":1753923540000,"o":118391.7,"h":118465.3,"l":118399.9,"c":118465.3,"v":58700,"usd":0.49561491}
{"ts":1753923600000,"o":118465.3,"h":118467.1,"l":118443.4,"c":118452.3,"v":309600,"usd":2.61345505}
{"ts":1753923660000,"o":118452.3,"h":118505.1,"l":118452.4,"c":118455.3,"v":305400,"usd":2.57723561}
{"ts":1753923720000,"o":118455.3,"h":118455.3,"l":118374.2,"c":118380,"v":165400,"usd":1.39683431}
{"ts":1753923780000,"o":118380,"h":118413.1,"l":118341.4,"c":118413.1,"v":439500,"usd":3.71325904}
{"ts":1753923840000,"o":118413.1,"h":118455.2,"l":118385.2,"c":118436.7,"v":544600,"usd":4.59936978}
{"ts":1753923900000,"o":118436.7,"h":118477.6,"l":118440.3,"c":118477.6,"v":68200,"usd":0.57575586}
{"ts":1753923960000,"o":118477.6,"h":118477.6,"l":118428.9,"c":118459.4,"v":206300,"usd":1.74145158}
{"ts":1753924020000,"o":118459.4,"h":118459.5,"l":118441.4,"c":118457.5,"v":112500,"usd":0.9497086}
{"ts":1753924080000,"o":118457.5,"h":118457.5,"l":118440,"c":118440.4,"v":361300,"usd":3.05028261}
{"ts":1753924140000,"o":118440.4,"h":118444.7,"l":118425.8,"c":118444.7,"v":249300,"usd":2.10488374}
{"ts":1753924200000,"o":118444.7,"h":118444.8,"l":118444.7,"c":118444.8,"v":55800,"usd":0.47110824}
{"ts":1753924260000,"o":118444.8,"h":118444.8,"l":118426.8,"c":118426.8,"v":233600,"usd":1.97223859}
{"ts":1753924320000,"o":118426.8,"h":118434.2,"l":118420.1,"c":118433,"v":503600,"usd":4.25247957}
{"ts":1753924380000,"o":118433,"h":118428.4,"l":118420.1,"c":118425.8,"v":339000,"usd":2.86261938}
{"ts":1753924440000,"o":118425.8,"h":118462.2,"l":118429.3,"c":118462.1,"v":1266100,"usd":10.68907505}
{"ts":1753924500000,"o":118462.1,"h":118479.9,"l":118462.2,"c":118479.9,"v":43900,"usd":0.37054417}
{"ts":1753924560000,"o":118479.9,"h":118491.6,"l":118380.9,"c":118384.8,"v":191600,"usd":1.61750582}
{"ts":1753924620000,"o":118384.8,"h":118384.1,"l":118310,"c":118310,"v":577300,"usd":4.87817721}
{"ts":1753924680000,"o":118310,"h":118312,"l":118300.1,"c":118307.9,"v":76400,"usd":0.64579114}
{"ts":1753924740000,"o":118307.9,"h":118329.6,"l":118306.1,"c":118324.9,"v":209100,"usd":1.76729145}
{"ts":1753924800000,"o":118324.9,"h":118333.6,"l":118306.2,"c":118333.6,"v":204800,"usd":1.7309723}
{"ts":1753924860000,"o":118333.6,"h":118365.1,"l":118340,"c":118365.1,"v":67700,"usd":0.57203186}
{"ts":1753924920000,"o":118365.1,"h":118365,"l":118300,"c":118318.3,"v":129800,"usd":1.09677626}
{"ts":1753924980000,"o":118318.3,"h":118318.3,"l":118318.3,"c":118318.3,"v":2000,"usd":0.0169036}
{"ts":1753925040000,"o":118318.3,"h":118318.3,"l":118302.1,"c":118304,"v":127900,"usd":1.08101271}
{"ts":1753925100000,"o":118304,"h":118318.2,"l":118260.8,"c":118284,"v":136000,"usd":1.14977478}
{"ts":1753925160000,"o":118284,"h":118312.3,"l":118285,"c":118312.3,"v":190000,"usd":1.60624535}
{"ts":1753925220000,"o":118312.3,"h":118319.5,"l":118224.5,"c":118224.5,"v":284100,"usd":2.40213178}
{"ts":1753925280000,"o":118224.5,"h":118245,"l":118180,"c":118245,"v":495100,"usd":4.18856062}
{"ts":1753925340000,"o":118245,"h":118300,"l":118249,"c":118300,"v":42300,"usd":0.3576599}
{"ts":1753925400000,"o":118300,"h":118340,"l":118302,"c":118340,"v":408900,"usd":3.45590406}
{"ts":1753925460000,"o":118340,"h":118389.6,"l":118350,"c":118354.7,"v":210800,"usd":1.7806617}
{"ts":1753925520000,"o":118354.7,"h":118375.3,"l":118354.8,"c":118365.7,"v":121500,"usd":1.02641873}
{"ts":1753925580000,"o":118365.7,"h":118389.2,"l":118330,"c":118330,"v":102900,"usd":0.86921852}
{"ts":1753925640000,"o":118330,"h":118328,"l":118265.8,"c":118265.8,"v":84300,"usd":0.71259777}
{"ts":1753925700000,"o":118265.8,"h":118277.3,"l":118265.9,"c":118265.9,"v":11900,"usd":0.10061179}
{"ts":1753925760000,"o":118265.9,"h":118289.1,"l":118260,"c":118279,"v":60600,"usd":0.51235081}
{"ts":1753925820000,"o":118279,"h":118287.4,"l":118262.1,"c":118262.1,"v":25400,"usd":0.21473416}
{"ts":1753925880000,"o":118262.1,"h":118260.1,"l":118244.2,"c":118246.9,"v":43300,"usd":0.36616712}
{"ts":1753925940000,"o":118246.9,"h":118288.4,"l":118246.9,"c":118283.3,"v":70100,"usd":0.59277131}
{"ts":1753926000000,"o":118283.3,"h":118285.1,"l":118285,"c":118285,"v":2400,"usd":0.02029008}
{"ts":1753926060000,"o":118285,"h":118285,"l":118278.7,"c":118279.9,"v":168200,"usd":1.42201639}
{"ts":1753926120000,"o":118279.9,"h":118266.1,"l":118260,"c":118260,"v":32800,"usd":0.27734085}
{"ts":1753926180000,"o":118260,"h":118275.2,"l":118244.3,"c":118245.9,"v":119700,"usd":1.01214949}
{"ts":1753926240000,"o":118245.9,"h":118259.2,"l":118259.2,"c":118259.2,"v":100,"usd":0.0008456}
{"ts":1753926300000,"o":118259.2,"h":118285,"l":118262.9,"c":118285,"v":210900,"usd":1.783251}
{"ts":1753926360000,"o":118285,"h":118293,"l":118285,"c":118293,"v":135600,"usd":1.14638926}
{"ts":1753926420000,"o":118293,"h":118295,"l":118285,"c":118285,"v":142900,"usd":1.20800895}
{"ts":1753926480000,"o":118285,"h":118263.3,"l":118212,"c":118262.9,"v":122900,"usd":1.03947068}
{"ts":1753926540000,"o":118262.9,"h":118262.8,"l":118200,"c":118200,"v":45400,"usd":0.38397981}
{"ts":1753926600000,"o":118200,"h":118200,"l":118190.1,"c":118191.7,"v":64700,"usd":0.54740141}
{"ts":1753926660000,"o":118191.7,"h":118200.9,"l":118194.6,"c":118200.9,"v":77700,"usd":0.6573814}
{"ts":1753926720000,"o":118200.9,"h":118209.9,"l":118129.8,"c":118153,"v":323800,"usd":2.74026756}
{"ts":1753926780000,"o":118153,"h":118153,"l":118120,"c":118120,"v":50700,"usd":0.42916487}
{"ts":1753926840000,"o":118120,"h":118120.1,"l":118061,"c":118061.1,"v":65800,"usd":0.55719709}
{"ts":1753926900000,"o":118061.1,"h":118061,"l":118008.8,"c":118021.4,"v":350100,"usd":2.96602633}
{"ts":1753926960000,"o":118021.4,"h":118094.9,"l":118023.6,"c":118050.1,"v":101300,"usd":0.85825749}
{"ts":1753927020000,"o":118050.1,"h":118065.9,"l":118014.9,"c":118026.9,"v":62400,"usd":0.52856168}
{"ts":1753927080000,"o":118026.9,"h":118042.8,"l":118025,"c":118042.8,"v":40000,"usd":0.3388869}
{"ts":1753927140000,"o":118042.8,"h":118062,"l":118050,"c":118062,"v":12800,"usd":0.10842575}
{"ts":1753927200000,"o":118062,"h":118080.3,"l":118058.4,"c":118066.9,"v":70400,"usd":0.59623932}
{"ts":1753927260000,"o":118066.9,"h":118117.3,"l":118079.9,"c":118087.9,"v":373500,"usd":3.1621332}
{"ts":1753927320000,"o":118087.9,"h":118113.2,"l":118088,"c":118113.2,"v":2300,"usd":0.01947599}
{"ts":1753927380000,"o":118113.2,"h":118138.5,"l":118115.5,"c":118119.9,"v":3500,"usd":0.02962721}
{"ts":1753927440000,"o":118119.9,"h":118119.9,"l":118080.2,"c":118080.2,"v":114000,"usd":0.9651738}
{"ts":1753927500000,"o":118080.2,"h":118080.1,"l":118050,"c":118050,"v":187300,"usd":1.58645794}
{"ts":1753927560000,"o":118050,"h":118040,"l":118009.1,"c":118009.1,"v":330100,"usd":2.79704223}
{"ts":1753927620000,"o":118009.1,"h":118039.9,"l":118009.1,"c":118039.9,"v":133200,"usd":1.12868482}
{"ts":1753927680000,"o":118039.9,"h":118155,"l":118018.5,"c":118155,"v":518000,"usd":4.38603889}
{"ts":1753927740000,"o":118155,"h":118210,"l":118159.2,"c":118210,"v":159000,"usd":1.34531426}
{"ts":1753927800000,"o":118210,"h":118223,"l":118209.2,"c":118223,"v":32500,"usd":0.27491327}
{"ts":1753927860000,"o":118223,"h":118274.2,"l":118225,"c":118250.7,"v":294100,"usd":2.48718386}
{"ts":1753927920000,"o":118250.7,"h":118279.9,"l":118260,"c":118279.9,"v":20400,"usd":0.17248813}
{"ts":1753927980000,"o":118279.9,"h":118279.9,"l":118259.5,"c":118276.1,"v":261000,"usd":2.2067035}
{"ts":1753928040000,"o":118276.1,"h":118288.7,"l":118273.9,"c":118288.7,"v":99100,"usd":0.83787566}
{"ts":1753928100000,"o":118288.7,"h":118298.4,"l":118265.2,"c":118265.2,"v":133300,"usd":1.12684011}
{"ts":1753928160000,"o":118265.2,"h":118265.1,"l":118234.1,"c":118259.9,"v":234100,"usd":1.97974524}
{"ts":1753928220000,"o":118259.9,"h":118259.9,"l":118238.8,"c":118259,"v":41100,"usd":0.3475655}
{"ts":1753928280000,"o":118259,"h":118289.2,"l":118248.1,"c":118289.2,"v":78800,"usd":0.66634028}
{"ts":1753928340000,"o":118289.2,"h":118294.9,"l":118294.9,"c":118294.9,"v":3500,"usd":0.0295869}
{"ts":1753928400000,"o":118294.9,"h":118294.9,"l":118270.8,"c":118270.8,"v":102200,"usd":0.86394487}
{"ts":1753928460000,"o":118270.8,"h":118289.8,"l":118245.5,"c":118289.8,"v":219800,"usd":1.85847809}
{"ts":1753928520000,"o":118289.8,"h":118290.1,"l":118277.5,"c":118277.5,"v":34300,"usd":0.28996762}
{"ts":1753928580000,"o":118277.5,"h":118268.1,"l":118224.8,"c":118224.8,"v":34500,"usd":0.2917566}
{"ts":1753928640000,"o":118224.8,"h":118228.3,"l":118223.8,"c":118227,"v":1500,"usd":0.01268764}
{"ts":1753928700000,"o":118227,"h":118227,"l":118190,"c":118203,"v":159900,"usd":1.35275685}
{"ts":1753928760000,"o":118203,"h":118219.9,"l":118192,"c":118202,"v":84400,"usd":0.71393539}
{"ts":1753928820000,"o":118202,"h":118216.6,"l":118216,"c":118216,"v":9900,"usd":0.0837442}
{"ts":1753928880000,"o":118216,"h":118240,"l":118207,"c":118240,"v":36600,"usd":0.30959808}
{"ts":1753928940000,"o":118240,"h":118249.9,"l":118217.2,"c":118235,"v":86800,"usd":0.73415757}
{"ts":1753929000000,"o":118235,"h":118242.5,"l":118220.1,"c":118220.8,"v":11200,"usd":0.09472851}
{"ts":1753929060000,"o":118220.8,"h":118278.9,"l":118226,"c":118273.5,"v":32900,"usd":0.27823519}
{"ts":1753929120000,"o":118273.5,"h":118288.7,"l":118267.7,"c":118274.3,"v":12800,"usd":0.10821225}
{"ts":1753929180000,"o":118274.3,"h":118260,"l":118240.1,"c":118246.8,"v":98700,"usd":0.83471196}
{"ts":1753929240000,"o":118246.8,"h":118246.9,"l":118241,"c":118246.9,"v":10500,"usd":0.08879765}
{"ts":1753929300000,"o":118246.9,"h":118249.9,"l":118249.9,"c":118249.9,"v":65700,"usd":0.55560519}
{"ts":1753929360000,"o":118249.9,"h":118240,"l":118231.9,"c":118233,"v":3000,"usd":0.02537281}
{"ts":1753929420000,"o":118233,"h":118310.4,"l":118250,"c":118276.2,"v":470500,"usd":3.97731758}
{"ts":1753929480000,"o":118276.2,"h":118284.2,"l":118269.1,"c":118270,"v":73300,"usd":0.61975891}
{"ts":1753929540000,"o":118270,"h":118283.7,"l":118265.9,"c":118283.7,"v":18100,"usd":0.15302445}
{"ts":1753929600000,"o":118283.7,"h":118299.9,"l":118270,"c":118276.1,"v":26200,"usd":0.22150069}
{"ts":1753929660000,"o":118276.1,"h":118343,"l":118276.2,"c":118341.2,"v":320700,"usd":2.71070055}
{"ts":1753929720000,"o":118341.2,"h":118341.4,"l":118321,"c":118321,"v":56800,"usd":0.47999012}
{"ts":1753929780000,"o":118321,"h":118342.7,"l":118335.6,"c":118342.7,"v":97800,"usd":0.82645523}
{"ts":1753929840000,"o":118342.7,"h":118419.9,"l":118342.7,"c":118419.9,"v":407800,"usd":3.44513096}
{"ts":1753929900000,"o":118419.9,"h":118450,"l":118419.9,"c":118450,"v":37500,"usd":0.31663528}
{"ts":1753929960000,"o":118450,"h":118504.8,"l":118450.1,"c":118450.1,"v":268800,"usd":2.26857017}
{"ts":1753930020000,"o":118450.1,"h":118456.8,"l":118390.1,"c":118405,"v":216200,"usd":1.82581275}
{"ts":1753930080000,"o":118405,"h":118405.1,"l":118374.8,"c":118381.8,"v":97400,"usd":0.82269391}
{"ts":1753930140000,"o":118381.8,"h":118450,"l":118395.7,"c":118450,"v":129300,"usd":1.09198055}
{"ts":1753930200000,"o":118450,"h":118459.9,"l":118403.6,"c":118438,"v":59700,"usd":0.50416903}
{"ts":1753930260000,"o":118438,"h":118459.9,"l":118436.4,"c":118438,"v":18500,"usd":0.15618905}
{"ts":1753930320000,"o":118438,"h":118444.1,"l":118430,"c":118430,"v":32300,"usd":0.27271488}
{"ts":1753930380000,"o":118430,"h":118478,"l":118443.3,"c":118478,"v":4500,"usd":0.03799007}
{"ts":1753930440000,"o":118478,"h":118498.4,"l":118453.4,"c":118494.3,"v":318400,"usd":2.68757909}
{"ts":1753930500000,"o":118494.3,"h":118529.4,"l":118490,"c":118495.5,"v":778700,"usd":6.57092317}
{"ts":1753930560000,"o":118495.5,"h":118495.5,"l":118470.1,"c":118470.1,"v":155800,"usd":1.31494106}
{"ts":1753930620000,"o":118470.1,"h":118470.1,"l":118460,"c":118460,"v":44100,"usd":0.37226862}
{"ts":1753930680000,"o":118460,"h":118450.6,"l":118410.1,"c":118429.6,"v":255600,"usd":2.15800273}
{"ts":1753930740000,"o":118429.6,"h":118479.9,"l":118429.6,"c":118479.9,"v":37300,"usd":0.31489352}
{"ts":1753930800000,"o":118479.9,"h":118495.2,"l":118464.8,"c":118464.8,"v":77700,"usd":0.65574742}
{"ts":1753930860000,"o":118464.8,"h":118464.8,"l":118443.2,"c":118443.2,"v":26200,"usd":0.22116604}
{"ts":1753930920000,"o":118443.2,"h":118500,"l":118400,"c":118469.8,"v":190700,"usd":1.60994802}
{"ts":1753930980000,"o":118469.8,"h":118507.7,"l":118493.2,"c":118507,"v":80900,"usd":0.68270096}
{"ts":1753931040000,"o":118507,"h":118516,"l":118484.9,"c":118516,"v":46200,"usd":0.38986552}
{"ts":1753931100000,"o":118516,"h":118491.9,"l":118470.1,"c":118491.9,"v":96900,"usd":0.81785146}
{"ts":1753931160000,"o":118491.9,"h":118496.1,"l":118460,"c":118460,"v":95900,"usd":0.80949515}
{"ts":1753931220000,"o":118460,"h":118459.9,"l":118429.9,"c":118429.9,"v":15200,"usd":0.12831886}
{"ts":1753931280000,"o":118429.9,"h":118429.8,"l":118421.4,"c":118421.4,"v":8800,"usd":0.07431034}
{"ts":1753931340000,"o":118421.4,"h":118449.9,"l":118419.3,"c":118449.9,"v":111400,"usd":0.94066084}
{"ts":1753931400000,"o":118449.9,"h":118448.3,"l":118437.5,"c":118448.3,"v":35800,"usd":0.3022629}
{"ts":1753931460000,"o":118448.3,"h":118470.2,"l":118448.3,"c":118462.2,"v":34500,"usd":0.29125446}
{"ts":1753931520000,"o":118462.2,"h":118449.9,"l":118440.1,"c":118449.9,"v":1200,"usd":0.01013144}
{"ts":1753931580000,"o":118449.9,"h":118473.3,"l":118449.9,"c":118450.3,"v":121400,"usd":1.02477014}
{"ts":1753931640000,"o":118450.3,"h":118461.9,"l":118450.3,"c":118456.7,"v":30800,"usd":0.26000925}
{"ts":1753931700000,"o":118456.7,"h":118450.4,"l":118440,"c":118440,"v":1700,"usd":0.01435305}
{"ts":1753931760000,"o":118440,"h":118430,"l":118416.8,"c":118416.9,"v":10500,"usd":0.08866625}
{"ts":1753931820000,"o":118416.9,"h":118424.7,"l":118407.6,"c":118407.6,"v":5700,"usd":0.04813674}
{"ts":1753931880000,"o":118407.6,"h":118410.5,"l":118402,"c":118410.5,"v":23400,"usd":0.19763142}
{"ts":1753931940000,"o":118410.5,"h":118440,"l":118427,"c":118440,"v":88900,"usd":0.75066434}
{"ts":1753932000000,"o":118440,"h":118456.5,"l":118450,"c":118456.5,"v":53500,"usd":0.4516429}
{"ts":1753932060000,"o":118456.5,"h":118459.9,"l":118444.5,"c":118452.9,"v":84700,"usd":0.71502584}
{"ts":1753932120000,"o":118452.9,"h":118452.9,"l":118452.9,"c":118452.9,"v":0,"usd":0}
{"ts":1753932180000,"o":118452.9,"h":118450,"l":118436.2,"c":118450,"v":19300,"usd":0.16295722}
{"ts":1753932240000,"o":118450,"h":118465.9,"l":118460,"c":118465.9,"v":102600,"usd":0.86608812}
{"ts":1753932300000,"o":118465.9,"h":118465.9,"l":118453.9,"c":118453.9,"v":61200,"usd":0.51660207}
{"ts":1753932360000,"o":118453.9,"h":118454,"l":118454,"c":118454,"v":300,"usd":0.00253263}
{"ts":1753932420000,"o":118454,"h":118454,"l":118453.9,"c":118453.9,"v":1500,"usd":0.01266315}
{"ts":1753932480000,"o":118453.9,"h":118454,"l":118453.9,"c":118453.9,"v":5600,"usd":0.04727576}
{"ts":1753932540000,"o":118453.9,"h":118453.9,"l":118448.2,"c":118448.2,"v":26900,"usd":0.22709253}
{"ts":1753932600000,"o":118448.2,"h":118476,"l":118448.3,"c":118470.1,"v":71800,"usd":0.60607618}
{"ts":1753932660000,"o":118470.1,"h":118476,"l":118468.3,"c":118468.3,"v":23800,"usd":0.2008908}
{"ts":1753932720000,"o":118468.3,"h":118468.3,"l":118468.3,"c":118468.3,"v":200,"usd":0.00168822}
{"ts":1753932780000,"o":118468.3,"h":118468.3,"l":118420,"c":118420,"v":155000,"usd":1.30851552}
{"ts":1753932840000,"o":118420,"h":118430,"l":118402.1,"c":118430,"v":161300,"usd":1.36223479}
{"ts":1753932900000,"o":118430,"h":118459.9,"l":118439.9,"c":118459.9,"v":31500,"usd":0.26594506}
{"ts":1753932960000,"o":118459.9,"h":118460,"l":118459.9,"c":118459.9,"v":800,"usd":0.00675336}
{"ts":1753933020000,"o":118459.9,"h":118476,"l":118476,"c":118476,"v":300,"usd":0.00253215}
{"ts":1753933080000,"o":118476,"h":118476,"l":118452,"c":118452,"v":39500,"usd":0.33341314}
{"ts":1753933140000,"o":118452,"h":118452,"l":118440.1,"c":118447.1,"v":40600,"usd":0.34278601}
{"ts":1753933200000,"o":118447.1,"h":118463.1,"l":118452.1,"c":118452.1,"v":20200,"usd":0.17052982}
{"ts":1753933260000,"o":118452.1,"h":118471,"l":118457.6,"c":118457.6,"v":26700,"usd":0.22538297}
{"ts":1753933320000,"o":118457.6,"h":118457.6,"l":118440,"c":118440.1,"v":60700,"usd":0.51247732}
{"ts":1753933380000,"o":118440.1,"h":118440.1,"l":118440.1,"c":118440.1,"v":0,"usd":0}
{"ts":1753933440000,"o":118440.1,"h":118476,"l":118458.9,"c":118476,"v":22500,"usd":0.18993609}
{"ts":1753933500000,"o":118476,"h":118480.7,"l":118476.1,"c":118480.7,"v":29900,"usd":0.25236645}
{"ts":1753933560000,"o":118480.7,"h":118495.4,"l":118495.3,"c":118495.4,"v":1700,"usd":0.0143466}
{"ts":1753933620000,"o":118495.4,"h":118495.3,"l":118477.2,"c":118477.2,"v":116700,"usd":0.98485476}
{"ts":1753933680000,"o":118477.2,"h":118477.2,"l":118477.2,"c":118477.2,"v":0,"usd":0}
{"ts":1753933740000,"o":118477.2,"h":118500,"l":118494.4,"c":118500,"v":106900,"usd":0.90213512}
{"ts":1753933800000,"o":118500,"h":118519.1,"l":118505.4,"c":118505.4,"v":55100,"usd":0.46491327}
{"ts":1753933860000,"o":118505.4,"h":118500.1,"l":118486.1,"c":118500.1,"v":119300,"usd":1.00677002}
{"ts":1753933920000,"o":118500.1,"h":118520,"l":118520,"c":118520,"v":2000,"usd":0.0168748}
{"ts":1753933980000,"o":118520,"h":118647.7,"l":118521.2,"c":118640.6,"v":1742500,"usd":14.69516329}
{"ts":1753934040000,"o":118640.6,"h":118600.1,"l":118540.1,"c":118540.1,"v":68300,"usd":0.57607363}
{"ts":1753934100000,"o":118540.1,"h":118566.6,"l":118534.1,"c":118564.9,"v":212200,"usd":1.79011322}
{"ts":1753934160000,"o":118564.9,"h":118589.9,"l":118475.2,"c":118475.2,"v":995900,"usd":8.40035893}
{"ts":1753934220000,"o":118475.2,"h":118480,"l":118460,"c":118480,"v":319100,"usd":2.69350257}
{"ts":1753934280000,"o":118480,"h":118513.8,"l":118484.5,"c":118484.5,"v":133800,"usd":1.12904969}
{"ts":1753934340000,"o":118484.5,"h":118484.4,"l":118460.1,"c":118460.1,"v":128000,"usd":1.08033506}
{"ts":1753934400000,"o":118460.1,"h":118486.3,"l":118460.2,"c":118486.3,"v":150700,"usd":1.27204725}
{"ts":1753934460000,"o":118486.3,"h":118519.2,"l":118482.1,"c":118492.5,"v":12800,"usd":0.10800818}
{"ts":1753934520000,"o":118492.5,"h":118492.5,"l":118480.1,"c":118482.9,"v":56900,"usd":0.48022089}
{"ts":1753934580000,"o":118482.9,"h":118482.9,"l":118482.9,"c":118482.9,"v":0,"usd":0}
{"ts":1753934640000,"o":118482.9,"h":118491.1,"l":118456.1,"c":118475,"v":114500,"usd":0.96642613}
{"ts":1753934700000,"o":118475,"h":118466.9,"l":118455.4,"c":118455.4,"v":28500,"usd":0.24059444}
{"ts":1753934760000,"o":118455.4,"h":118464.9,"l":118453,"c":118464.7,"v":67500,"usd":0.56980752}
{"ts":1753934820000,"o":118464.7,"h":118464.9,"l":118457.5,"c":118464.9,"v":51400,"usd":0.43390492}
{"ts":1753934880000,"o":118464.9,"h":118474.2,"l":118474.2,"c":118474.2,"v":1400,"usd":0.01181698}
{"ts":1753934940000,"o":118474.2,"h":118474.2,"l":118474.2,"c":118474.2,"v":0,"usd":0}
{"ts":1753935000000,"o":118474.2,"h":118474.2,"l":118474.2,"c":118474.2,"v":0,"usd":0}
{"ts":1753935060000,"o":118474.2,"h":118481.9,"l":118474.3,"c":118481.9,"v":65800,"usd":0.55538183}
{"ts":1753935120000,"o":118481.9,"h":118483.6,"l":118480.7,"c":118480.7,"v":144400,"usd":1.21874044}
{"ts":1753935180000,"o":118480.7,"h":118480.7,"l":118474.6,"c":118474.8,"v":35600,"usd":0.30047624}
{"ts":1753935240000,"o":118474.8,"h":118474.8,"l":118474.8,"c":118474.8,"v":2000,"usd":0.0168812}
{"ts":1753935300000,"o":118474.8,"h":118474.8,"l":118474.8,"c":118474.8,"v":10100,"usd":0.08525006}
{"ts":1753935360000,"o":118474.8,"h":118474.9,"l":118474,"c":118474,"v":40900,"usd":0.34522059}
{"ts":1753935420000,"o":118474,"h":118480,"l":118443.6,"c":118479.9,"v":197200,"usd":1.66484306}
{"ts":1753935480000,"o":118479.9,"h":118479.9,"l":118454,"c":118463.5,"v":34000,"usd":0.28698916}
{"ts":1753935540000,"o":118463.5,"h":118463.5,"l":118400.1,"c":118435.4,"v":168000,"usd":1.41864729}
{"ts":1753935600000,"o":118435.4,"h":118439.9,"l":118420,"c":118421.6,"v":32600,"usd":0.27524611}
{"ts":1753935660000,"o":118421.6,"h":118421.7,"l":118421.6,"c":118421.6,"v":900,"usd":0.00759996}
{"ts":1753935720000,"o":118421.6,"h":118421.7,"l":118421.6,"c":118421.6,"v":5500,"usd":0.0464442}
{"ts":1753935780000,"o":118421.6,"h":118442,"l":118421.7,"c":118442,"v":55700,"usd":0.4703288}
{"ts":1753935840000,"o":118442,"h":118449.9,"l":118438.3,"c":118438.3,"v":97900,"usd":0.82651152}
{"ts":1753935900000,"o":118438.3,"h":118438.3,"l":118430,"c":118430,"v":26900,"usd":0.2271261}
{"ts":1753935960000,"o":118430,"h":118443.7,"l":118430.1,"c":118437.3,"v":47400,"usd":0.40022713}
{"ts":1753936020000,"o":118437.3,"h":118437.2,"l":118437.2,"c":118437.2,"v":300,"usd":0.00253299}
{"ts":1753936080000,"o":118437.2,"h":118437.2,"l":118409,"c":118409,"v":104300,"usd":0.88066698}
{"ts":1753936140000,"o":118409,"h":118409,"l":118399,"c":118399,"v":23700,"usd":0.20016139}
{"ts":1753936200000,"o":118399,"h":118398,"l":118380.1,"c":118392.3,"v":74500,"usd":0.62928316}
{"ts":1753936260000,"o":118392.3,"h":118408.3,"l":118382,"c":118382,"v":75400,"usd":0.6369055}
{"ts":1753936320000,"o":118382,"h":118450,"l":118382.1,"c":118450,"v":165300,"usd":1.39591567}
{"ts":1753936380000,"o":118450,"h":118449.9,"l":118418,"c":118448.6,"v":91700,"usd":0.77430097}
{"ts":1753936440000,"o":118448.6,"h":118490.2,"l":118450,"c":118470.2,"v":309700,"usd":2.61421605}
{"ts":1753936500000,"o":118470.2,"h":118466.7,"l":118466.7,"c":118466.7,"v":300,"usd":0.00253236}
{"ts":1753936560000,"o":118466.7,"h":118500,"l":118468,"c":118499.9,"v":56600,"usd":0.47768553}
{"ts":1753936620000,"o":118499.9,"h":118520,"l":118499.9,"c":118520,"v":45600,"usd":0.38480408}
{"ts":1753936680000,"o":118520,"h":118532,"l":118520,"c":118532,"v":22400,"usd":0.18898332}
{"ts":1753936740000,"o":118532,"h":118551,"l":118539.9,"c":118551,"v":17700,"usd":0.14931673}
{"ts":1753936800000,"o":118551,"h":118590,"l":118560,"c":118589.9,"v":31500,"usd":0.26564736}
{"ts":1753936860000,"o":118589.9,"h":118589.9,"l":118467.9,"c":118486.1,"v":1567400,"usd":13.22425461}
{"ts":1753936920000,"o":118486.1,"h":118500.9,"l":118460.6,"c":118479.9,"v":86300,"usd":0.7284187}
{"ts":1753936980000,"o":118479.9,"h":118488.1,"l":118479.9,"c":118488,"v":1800,"usd":0.0151923}
{"ts":1753937040000,"o":118488,"h":118488,"l":118477.7,"c":118477.7,"v":8600,"usd":0.07258354}
{"ts":1753937100000,"o":118477.7,"h":118477.7,"l":118477.7,"c":118477.7,"v":0,"usd":0}
{"ts":1753937160000,"o":118477.7,"h":118504.2,"l":118477.8,"c":118504.2,"v":101800,"usd":0.85920758}
{"ts":1753937220000,"o":118504.2,"h":118543.5,"l":118506.5,"c":118530,"v":269000,"usd":2.26948808}
{"ts":1753937280000,"o":118530,"h":118577.9,"l":118544.1,"c":118561.7,"v":344200,"usd":2.90320324}
{"ts":1753937340000,"o":118561.7,"h":118579,"l":118561.8,"c":118578,"v":18200,"usd":0.1534984}
{"ts":1753937400000,"o":118578,"h":118564,"l":118540,"c":118540,"v":69600,"usd":0.58706581}
{"ts":1753937460000,"o":118540,"h":118540,"l":118540,"c":118540,"v":1100,"usd":0.0092796}
{"ts":1753937520000,"o":118540,"h":118540,"l":118520.1,"c":118540,"v":128100,"usd":1.08077155}
{"ts":1753937580000,"o":118540,"h":118539.9,"l":118539.9,"c":118539.9,"v":3200,"usd":0.0269952}
{"ts":1753937640000,"o":118539.9,"h":118539.9,"l":118539,"c":118539,"v":10200,"usd":0.0860472}
{"ts":1753937700000,"o":118539,"h":118550,"l":118530.1,"c":118550,"v":124400,"usd":1.0494753}
{"ts":1753937760000,"o":118550,"h":118560.6,"l":118542.9,"c":118542.9,"v":32400,"usd":0.27329535}
{"ts":1753937820000,"o":118542.9,"h":118542.9,"l":118542.9,"c":118542.9,"v":0,"usd":0}
{"ts":1753937880000,"o":118542.9,"h":118553.8,"l":118542.9,"c":118553.8,"v":160800,"usd":1.35647059}
{"ts":1753937940000,"o":118553.8,"h":118553.8,"l":118540,"c":118540,"v":1500,"usd":0.012653}
{"ts":1753938000000,"o":118540,"h":118535,"l":118534.9,"c":118535,"v":800,"usd":0.00674904}
{"ts":1753938060000,"o":118535,"h":118530.1,"l":118530.1,"c":118530.1,"v":85200,"usd":0.71880684}
{"ts":1753938120000,"o":118530.1,"h":118567.8,"l":118530.1,"c":118567.7,"v":24200,"usd":0.20415533}
{"ts":1753938180000,"o":118567.7,"h":118567.7,"l":118520.1,"c":118546.2,"v":167300,"usd":1.41128474}
{"ts":1753938240000,"o":118546.2,"h":118543,"l":118522.8,"c":118522.8,"v":3600,"usd":0.03037272}
{"ts":1753938300000,"o":118522.8,"h":118522.9,"l":118522.9,"c":118522.9,"v":21800,"usd":0.18393096}
{"ts":1753938360000,"o":118522.9,"h":118532.8,"l":118498.1,"c":118498.1,"v":137700,"usd":1.16179614}
{"ts":1753938420000,"o":118498.1,"h":118489.6,"l":118470,"c":118470,"v":81900,"usd":0.69127087}
{"ts":1753938480000,"o":118470,"h":118465,"l":118419.2,"c":118465,"v":203400,"usd":1.71738523}
{"ts":1753938540000,"o":118465,"h":118479.9,"l":118479.9,"c":118479.9,"v":9000,"usd":0.0759627}
{"ts":1753938600000,"o":118479.9,"h":118478.8,"l":118460.1,"c":118478.7,"v":31100,"usd":0.26253545}
{"ts":1753938660000,"o":118478.7,"h":118478.7,"l":118460,"c":118460,"v":130200,"usd":1.09894251}
{"ts":1753938720000,"o":118460,"h":118460,"l":118425.4,"c":118425.4,"v":82900,"usd":0.69986768}
{"ts":1753938780000,"o":118425.4,"h":118447.9,"l":118425.3,"c":118436,"v":98200,"usd":0.82917053}
{"ts":1753938840000,"o":118436,"h":118423.2,"l":118423.2,"c":118423.2,"v":1100,"usd":0.00928873}
{"ts":1753938900000,"o":118423.2,"h":118423.1,"l":118381.2,"c":118395,"v":179600,"usd":1.51685202}
{"ts":1753938960000,"o":118395,"h":118424,"l":118394.9,"c":118423.9,"v":13900,"usd":0.1174008}
{"ts":1753939020000,"o":118423.9,"h":118440,"l":118423.9,"c":118440,"v":4100,"usd":0.03461875}
{"ts":1753939080000,"o":118440,"h":118439.9,"l":118439.9,"c":118439.9,"v":300,"usd":0.00253293}
{"ts":1753939140000,"o":118439.9,"h":118439.9,"l":118439.9,"c":118439.9,"v":1200,"usd":0.01013172}
{"ts":1753939200000,"o":118439.9,"h":118440,"l":118440,"c":118440,"v":100,"usd":0.00084431}
{"ts":1753939260000,"o":118440,"h":118479.7,"l":118440,"c":118462.6,"v":318800,"usd":2.69100476}
{"ts":1753939320000,"o":118462.6,"h":118462.5,"l":118440,"c":118440.1,"v":37000,"usd":0.31233635}
{"ts":1753939380000,"o":118440.1,"h":118448.3,"l":118419.5,"c":118448.3,"v":68500,"usd":0.57844105}
{"ts":1753939440000,"o":118448.3,"h":118446,"l":118446,"c":118446,"v":300,"usd":0.00253281}
{"ts":1753939500000,"o":118446,"h":118445.9,"l":118445.9,"c":118445.9,"v":45000,"usd":0.3799215}
{"ts":1753939560000,"o":118445.9,"h":118445.9,"l":118420,"c":118420,"v":8500,"usd":0.07176475}
{"ts":1753939620000,"o":118420,"h":118410,"l":118381.2,"c":118381.2,"v":3500,"usd":0.02956013}
{"ts":1753939680000,"o":118381.2,"h":118400,"l":118370.1,"c":118400,"v":95000,"usd":0.80252439}
{"ts":1753939740000,"o":118400,"h":118399.3,"l":118398,"c":118399.3,"v":43200,"usd":0.36486981}
{"ts":1753939800000,"o":118399.3,"h":118419.9,"l":118389.4,"c":118419.9,"v":113000,"usd":0.95438317}
{"ts":1753939860000,"o":118419.9,"h":118419.9,"l":118419.9,"c":118419.9,"v":800,"usd":0.0067556}
{"ts":1753939920000,"o":118419.9,"h":118459.1,"l":118419.9,"c":118435.1,"v":421900,"usd":3.56232008}
{"ts":1753939980000,"o":118435.1,"h":118435.1,"l":118419.2,"c":118425.9,"v":72500,"usd":0.61219964}
{"ts":1753940040000,"o":118425.9,"h":118440,"l":118425.9,"c":118440,"v":39400,"usd":0.33269739}
{"ts":1753940100000,"o":118440,"h":118439.9,"l":118425.8,"c":118439.9,"v":9900,"usd":0.08358724}
{"ts":1753940160000,"o":118439.9,"h":118429.9,"l":118423.5,"c":118429.9,"v":27900,"usd":0.23559567}
{"ts":1753940220000,"o":118429.9,"h":118440,"l":118429.9,"c":118440,"v":83100,"usd":0.70163596}
{"ts":1753940280000,"o":118440,"h":118449.9,"l":118449.9,"c":118449.9,"v":23900,"usd":0.20177336}
{"ts":1753940340000,"o":118449.9,"h":118450,"l":118430,"c":118430,"v":31200,"usd":0.26340377}
{"ts":1753940400000,"o":118430,"h":118430,"l":118429,"c":118429,"v":11000,"usd":0.09288185}
{"ts":1753940460000,"o":118429,"h":118422.2,"l":118408.1,"c":118408.1,"v":63100,"usd":0.53287187}
{"ts":1753940520000,"o":118408.1,"h":118403.6,"l":118403.6,"c":118403.6,"v":100,"usd":0.00084457}
{"ts":1753940580000,"o":118403.6,"h":118403.6,"l":118403.6,"c":118403.6,"v":0,"usd":0}
{"ts":1753940640000,"o":118403.6,"h":118403.6,"l":118396.5,"c":118396.5,"v":60300,"usd":0.50928205}
{"ts":1753940700000,"o":118396.5,"h":118396.5,"l":118384.3,"c":118384.3,"v":45900,"usd":0.38769336}
{"ts":1753940760000,"o":118384.3,"h":118404.3,"l":118384.4,"c":118404.3,"v":134600,"usd":1.13697217}
{"ts":1753940820000,"o":118404.3,"h":118409.8,"l":118398.7,"c":118409.8,"v":95800,"usd":0.809071}
{"ts":1753940880000,"o":118409.8,"h":118410,"l":118391.1,"c":118410,"v":133800,"usd":1.13002191}
{"ts":1753940940000,"o":118410,"h":118410,"l":118410,"c":118410,"v":0,"usd":0}
{"ts":1753941000000,"o":118410,"h":118419.9,"l":118419.9,"c":118419.9,"v":2000,"usd":0.016889}
{"ts":1753941060000,"o":118419.9,"h":118419.9,"l":118379.3,"c":118379.3,"v":188600,"usd":1.59297482}
{"ts":1753941120000,"o":118379.3,"h":118380,"l":118366.3,"c":118380,"v":163100,"usd":1.37791057}
{"ts":1753941180000,"o":118380,"h":118379.9,"l":118363.3,"c":118363.3,"v":43400,"usd":0.36662436}
{"ts":1753941240000,"o":118363.3,"h":118363.3,"l":118363.3,"c":118363.3,"v":1000,"usd":0.0084486}
{"ts":1753941300000,"o":118363.3,"h":118363.3,"l":118356.2,"c":118356.2,"v":79100,"usd":0.66828707}
{"ts":1753941360000,"o":118356.2,"h":118370.8,"l":118356.3,"c":118370.8,"v":92000,"usd":0.77730009}
{"ts":1753941420000,"o":118370.8,"h":118397.2,"l":118372.7,"c":118383.9,"v":311100,"usd":2.6278993}
{"ts":1753941480000,"o":118383.9,"h":118396,"l":118395.9,"c":118395.9,"v":124600,"usd":1.05239652}
{"ts":1753941540000,"o":118395.9,"h":118395.9,"l":118371.7,"c":118371.7,"v":64500,"usd":0.54478211}
{"ts":1753941600000,"o":118371.7,"h":118373,"l":118373,"c":118373,"v":47500,"usd":0.40127525}
{"ts":1753941660000,"o":118373,"h":118391.9,"l":118373,"c":118384.2,"v":6300,"usd":0.0532132}
{"ts":1753941720000,"o":118384.2,"h":118419.9,"l":118399.9,"c":118419,"v":76400,"usd":0.6452325}
{"ts":1753941780000,"o":118419,"h":118419,"l":118419,"c":118419,"v":0,"usd":0}
{"ts":1753941840000,"o":118419,"h":118405.1,"l":118379.6,"c":118379.6,"v":78900,"usd":0.66636332}
{"ts":1753941900000,"o":118379.6,"h":118379.6,"l":118379.6,"c":118379.6,"v":0,"usd":0}
{"ts":1753941960000,"o":118379.6,"h":118408.3,"l":118379.6,"c":118404,"v":104300,"usd":0.88097435}
{"ts":1753942020000,"o":118404,"h":118390.1,"l":118390,"c":118390,"v":60000,"usd":0.506802}
{"ts":1753942080000,"o":118390,"h":118380.1,"l":118340,"c":118340,"v":5800,"usd":0.04900068}
{"ts":1753942140000,"o":118340,"h":118336,"l":118320,"c":118336,"v":273800,"usd":2.31384171}
{"ts":1753942200000,"o":118336,"h":118340,"l":118301.6,"c":118301.6,"v":31900,"usd":0.26961676}
{"ts":1753942260000,"o":118301.6,"h":118329.9,"l":118301.7,"c":118329.8,"v":25200,"usd":0.21301315}
{"ts":1753942320000,"o":118329.8,"h":118329.8,"l":118329.8,"c":118329.8,"v":13600,"usd":0.1149336}
{"ts":1753942380000,"o":118329.8,"h":118329.8,"l":118329.8,"c":118329.8,"v":44600,"usd":0.3769146}
{"ts":1753942440000,"o":118329.8,"h":118329.8,"l":118329.8,"c":118329.8,"v":0,"usd":0}
{"ts":1753942500000,"o":118329.8,"h":118329.8,"l":118311.1,"c":118311.1,"v":274800,"usd":2.32247076}
{"ts":1753942560000,"o":118311.1,"h":118366.9,"l":118311.1,"c":118357.9,"v":287200,"usd":2.42695963}
{"ts":1753942620000,"o":118357.9,"h":118363.3,"l":118363.2,"c":118363.2,"v":2100,"usd":0.01774206}
{"ts":1753942680000,"o":118363.2,"h":118363.3,"l":118363.3,"c":118363.3,"v":2100,"usd":0.01774206}
{"ts":1753942740000,"o":118363.3,"h":118363.2,"l":118343.8,"c":118343.8,"v":63800,"usd":0.53903473}
{"ts":1753942800000,"o":118343.8,"h":118371.4,"l":118340.1,"c":118340.1,"v":158400,"usd":1.33833921}
{"ts":1753942860000,"o":118340.1,"h":118348,"l":118348,"c":118348,"v":4200,"usd":0.03548874}
{"ts":1753942920000,"o":118348,"h":118348,"l":118348,"c":118348,"v":9900,"usd":0.08365203}
{"ts":1753942980000,"o":118348,"h":118379.9,"l":118348.1,"c":118379,"v":288900,"usd":2.44056578}
{"ts":1753943040000,"o":118379,"h":118379,"l":118379,"c":118379,"v":0,"usd":0}
{"ts":1753943100000,"o":118379,"h":118367,"l":118357.4,"c":118367,"v":27600,"usd":0.23319168}
{"ts":1753943160000,"o":118367,"h":118402,"l":118380,"c":118402,"v":132500,"usd":1.11909762}
{"ts":1753943220000,"o":118402,"h":118419.9,"l":118411.5,"c":118411.5,"v":242300,"usd":2.04617695}
{"ts":1753943280000,"o":118411.5,"h":118411.5,"l":118411.5,"c":118411.5,"v":3300,"usd":0.02786883}
{"ts":1753943340000,"o":118411.5,"h":118419.9,"l":118411.6,"c":118419.9,"v":46300,"usd":0.39100213}
{"ts":1753943400000,"o":118419.9,"h":118450,"l":118420,"c":118450,"v":41300,"usd":0.34872555}
{"ts":1753943460000,"o":118450,"h":118456.2,"l":118456.1,"c":118456.2,"v":15100,"usd":0.12747269}
{"ts":1753943520000,"o":118456.2,"h":118475.9,"l":118460,"c":118475.9,"v":8500,"usd":0.07175399}
{"ts":1753943580000,"o":118475.9,"h":118479.9,"l":118462.4,"c":118462.5,"v":160200,"usd":1.35219558}
{"ts":1753943640000,"o":118462.5,"h":118462.4,"l":118462,"c":118462,"v":18400,"usd":0.1553236}
{"ts":1753943700000,"o":118462,"h":118460.9,"l":118438,"c":118438,"v":39300,"usd":0.33177936}
{"ts":1753943760000,"o":118438,"h":118444,"l":118412.8,"c":118444,"v":108300,"usd":0.91445176}
{"ts":1753943820000,"o":118444,"h":118481,"l":118460.1,"c":118481,"v":21500,"usd":0.18148364}
{"ts":1753943880000,"o":118481,"h":118524.2,"l":118500,"c":118524.1,"v":44300,"usd":0.37383663}
{"ts":1753943940000,"o":118524.1,"h":118524.9,"l":118500.3,"c":118524.9,"v":89900,"usd":0.75852546}
{"ts":1753944000000,"o":118524.9,"h":118525,"l":118525,"c":118525,"v":94700,"usd":0.7989839}
{"ts":1753944060000,"o":118525,"h":118550,"l":118530,"c":118550,"v":446900,"usd":3.77005449}
{"ts":1753944120000,"o":118550,"h":118560,"l":118549.9,"c":118560,"v":26500,"usd":0.22353017}
{"ts":1753944180000,"o":118560,"h":118619.9,"l":118560,"c":118600.1,"v":500700,"usd":4.22199126}
{"ts":1753944240000,"o":118600.1,"h":118622.9,"l":118600,"c":118610,"v":312500,"usd":2.634509}
{"ts":1753944300000,"o":118610,"h":118610,"l":118597.9,"c":118598,"v":85200,"usd":0.71834683}
{"ts":1753944360000,"o":118598,"h":118662.5,"l":118598,"c":118662.5,"v":1438300,"usd":12.12320866}
{"ts":1753944420000,"o":118662.5,"h":118662.5,"l":118650,"c":118650,"v":736800,"usd":6.20981424}
{"ts":1753944480000,"o":118650,"h":118719.9,"l":118650,"c":118719.9,"v":1476000,"usd":12.43812123}
{"ts":1753944540000,"o":118719.9,"h":118719.9,"l":118689.2,"c":118690,"v":75200,"usd":0.63356443}
{"ts":1753944600000,"o":118690,"h":118690.1,"l":118690,"c":118690.1,"v":65200,"usd":0.54932956}
{"ts":1753944660000,"o":118690.1,"h":118708.2,"l":118690,"c":118702.9,"v":122800,"usd":1.03458451}
{"ts":1753944720000,"o":118702.9,"h":118703.5,"l":118690.1,"c":118690.1,"v":5800,"usd":0.04886302}
{"ts":1753944780000,"o":118690.1,"h":118690.1,"l":118680.1,"c":118680.1,"v":117600,"usd":0.99084116}
{"ts":1753944840000,"o":118680.1,"h":118708.3,"l":118690.1,"c":118708.2,"v":57200,"usd":0.48191607}
{"ts":1753944900000,"o":118708.2,"h":118714.1,"l":118708.3,"c":118714,"v":123000,"usd":1.03613962}
{"ts":1753944960000,"o":118714,"h":118745.1,"l":118714,"c":118737.4,"v":547900,"usd":4.61483972}
{"ts":1753945020000,"o":118737.4,"h":118774.9,"l":118737.2,"c":118767.9,"v":385100,"usd":3.24276771}
{"ts":1753945080000,"o":118767.9,"h":118786,"l":118750,"c":118754,"v":463700,"usd":3.90401053}
{"ts":1753945140000,"o":118754,"h":118754.1,"l":118725.7,"c":118725.7,"v":12600,"usd":0.10611274}
{"ts":1753945200000,"o":118725.7,"h":118746.2,"l":118725.7,"c":118740,"v":28900,"usd":0.24341572}
{"ts":1753945260000,"o":118740,"h":118751.6,"l":118710.1,"c":118724,"v":311800,"usd":2.62629394}
{"ts":1753945320000,"o":118724,"h":118780,"l":118734.7,"c":118771.1,"v":289400,"usd":2.43681371}
{"ts":1753945380000,"o":118771.1,"h":118770.1,"l":118750,"c":118750,"v":6400,"usd":0.05388948}
{"ts":1753945440000,"o":118750,"h":118742.4,"l":118730,"c":118730,"v":14000,"usd":0.11791249}
{"ts":1753945500000,"o":118730,"h":118730,"l":118700,"c":118700,"v":247400,"usd":2.08402578}
{"ts":1753945560000,"o":118700,"h":118690,"l":118635.9,"c":118636.1,"v":333900,"usd":2.81437881}
{"ts":1753945620000,"o":118636.1,"h":118679.9,"l":118638,"c":118679.9,"v":202700,"usd":1.70831318}
{"ts":1753945680000,"o":118679.9,"h":118679.9,"l":118649.9,"c":118668.7,"v":184900,"usd":1.55822167}
{"ts":1753945740000,"o":118668.7,"h":118668.7,"l":118668,"c":118668,"v":26200,"usd":0.22078292}
{"ts":1753945800000,"o":118668,"h":118668,"l":118668,"c":118668,"v":4600,"usd":0.03876374}
{"ts":1753945860000,"o":118668,"h":118668.1,"l":118668,"c":118668.1,"v":41200,"usd":0.34718828}
{"ts":1753945920000,"o":118668.1,"h":118668.1,"l":118668.1,"c":118668.1,"v":0,"usd":0}
{"ts":1753945980000,"o":118668.1,"h":118678.7,"l":118678.7,"c":118678.7,"v":70600,"usd":0.59488266}
{"ts":1753946040000,"o":118678.7,"h":118678.7,"l":118678.7,"c":118678.7,"v":67600,"usd":0.56960436}
{"ts":1753946100000,"o":118678.7,"h":118767,"l":118670.2,"c":118766,"v":1101900,"usd":9.28098342}
{"ts":1753946160000,"o":118766,"h":118948.9,"l":118753.3,"c":118896.7,"v":2500000,"usd":21.03225727}
{"ts":1753946220000,"o":118896.7,"h":118986,"l":118880.7,"c":118920.4,"v":1426400,"usd":11.9920687}
{"ts":1753946280000,"o":118920.4,"h":118920,"l":118807.9,"c":118849.9,"v":293300,"usd":2.46840075}
{"ts":1753946340000,"o":118849.9,"h":118925.4,"l":118849.9,"c":118925.4,"v":128200,"usd":1.0783392}
{"ts":1753946400000,"o":118925.4,"h":118926.1,"l":118884.5,"c":118909.5,"v":373300,"usd":3.13943959}
{"ts":1753946460000,"o":118909.5,"h":118953.5,"l":118919.7,"c":118924.4,"v":185700,"usd":1.56117207}
{"ts":1753946520000,"o":118924.4,"h":118946.2,"l":118936.2,"c":118946.2,"v":3500,"usd":0.02942625}
{"ts":1753946580000,"o":118946.2,"h":118951,"l":118926.2,"c":118926.2,"v":197600,"usd":1.66119114}
{"ts":1753946640000,"o":118926.2,"h":118926.2,"l":118878.1,"c":118878.1,"v":162300,"usd":1.36492571}
{"ts":1753946700000,"o":118878.1,"h":118914.9,"l":118874.3,"c":118914.9,"v":255500,"usd":2.14894664}
{"ts":1753946760000,"o":118914.9,"h":118914.9,"l":118876,"c":118876,"v":62100,"usd":0.52235998}
{"ts":1753946820000,"o":118876,"h":118870,"l":118843.2,"c":118845,"v":66400,"usd":0.55863656}
{"ts":1753946880000,"o":118845,"h":118878,"l":118875.5,"c":118878,"v":5200,"usd":0.0437429}
{"ts":1753946940000,"o":118878,"h":118880,"l":118854.9,"c":118861.3,"v":247300,"usd":2.08040548}
{"ts":1753947000000,"o":118861.3,"h":118866,"l":118850,"c":118856.5,"v":235800,"usd":1.98383416}
{"ts":1753947060000,"o":118856.5,"h":118860.8,"l":118810.2,"c":118827.1,"v":729900,"usd":6.14191136}
{"ts":1753947120000,"o":118827.1,"h":118827.1,"l":118790.2,"c":118803,"v":109600,"usd":0.92247611}
{"ts":1753947180000,"o":118803,"h":118805.1,"l":118780,"c":118780,"v":35900,"usd":0.30221345}
{"ts":1753947240000,"o":118780,"h":118780,"l":118700,"c":118711.2,"v":133300,"usd":1.12262528}
{"ts":1753947300000,"o":118711.2,"h":118759,"l":118711.3,"c":118758.1,"v":172200,"usd":1.45053036}
{"ts":1753947360000,"o":118758.1,"h":118780,"l":118749.6,"c":118757.8,"v":600400,"usd":5.05567431}
{"ts":1753947420000,"o":118757.8,"h":118774.8,"l":118746.4,"c":118756.9,"v":67400,"usd":0.56746978}
{"ts":1753947480000,"o":118756.9,"h":118757.9,"l":118720,"c":118720,"v":83900,"usd":0.70663744}
{"ts":1753947540000,"o":118720,"h":118752.8,"l":118747.7,"c":118752.8,"v":13500,"usd":0.11368491}
{"ts":1753947600000,"o":118752.8,"h":118749.9,"l":118690,"c":118690,"v":94800,"usd":0.79853966}
{"ts":1753947660000,"o":118690,"h":118710,"l":118667.2,"c":118692,"v":73700,"usd":0.6210027}
{"ts":1753947720000,"o":118692,"h":118680,"l":118662,"c":118662,"v":9300,"usd":0.07836298}
{"ts":1753947780000,"o":118662,"h":118664.9,"l":118646,"c":118646,"v":213600,"usd":1.80009897}
{"ts":1753947840000,"o":118646,"h":118666.9,"l":118661,"c":118666.9,"v":1300,"usd":0.01095512}
{"ts":1753947900000,"o":118666.9,"h":118679.9,"l":118670,"c":118679,"v":56200,"usd":0.47355631}
{"ts":1753947960000,"o":118679,"h":118704.9,"l":118679.9,"c":118704,"v":61500,"usd":0.51812465}
{"ts":1753948020000,"o":118704,"h":118720,"l":118700.8,"c":118720,"v":17300,"usd":0.14573894}
{"ts":1753948080000,"o":118720,"h":118739.5,"l":118728,"c":118739.4,"v":210600,"usd":1.77371943}
{"ts":1753948140000,"o":118739.4,"h":118750,"l":118741,"c":118749.9,"v":3300,"usd":0.02778993}
{"ts":1753948200000,"o":118749.9,"h":118749.9,"l":118728,"c":118743,"v":134400,"usd":1.13191106}
{"ts":1753948260000,"o":118743,"h":118727.9,"l":118694,"c":118707.9,"v":141000,"usd":1.18787948}
{"ts":1753948320000,"o":118707.9,"h":118719.9,"l":118707.9,"c":118719.9,"v":34500,"usd":0.290626}
{"ts":1753948380000,"o":118719.9,"h":118719,"l":118719,"c":118719,"v":600,"usd":0.00505398}
{"ts":1753948440000,"o":118719,"h":118719.9,"l":118706.6,"c":118706.6,"v":30500,"usd":0.25690985}
{"ts":1753948500000,"o":118706.6,"h":118706.7,"l":118706.6,"c":118706.6,"v":1100,"usd":0.00926651}
{"ts":1753948560000,"o":118706.6,"h":118706.7,"l":118706.6,"c":118706.6,"v":3000,"usd":0.0252723}
{"ts":1753948620000,"o":118706.6,"h":118706.6,"l":118676.1,"c":118676.1,"v":218800,"usd":1.84331941}
{"ts":1753948680000,"o":118676.1,"h":118699.9,"l":118655,"c":118699.9,"v":515600,"usd":4.34464036}
{"ts":1753948740000,"o":118699.9,"h":118699.9,"l":118699.9,"c":118699.9,"v":3500,"usd":0.0294861}
{"ts":1753948800000,"o":118699.9,"h":118706.7,"l":118700,"c":118706.7,"v":1600,"usd":0.01347896}
{"ts":1753948860000,"o":118706.7,"h":118739.9,"l":118706.7,"c":118739.9,"v":392800,"usd":3.30861101}
{"ts":1753948920000,"o":118739.9,"h":118748.9,"l":118739.9,"c":118739.9,"v":46500,"usd":0.39159697}
{"ts":1753948980000,"o":118739.9,"h":118753.5,"l":118731.4,"c":118753,"v":30400,"usd":0.25601032}
{"ts":1753949040000,"o":118753,"h":118744.2,"l":118676.1,"c":118676.1,"v":133500,"usd":1.12450867}
{"ts":1753949100000,"o":118676.1,"h":118689.2,"l":118670.1,"c":118673.9,"v":8400,"usd":0.07077623}
{"ts":1753949160000,"o":118673.9,"h":118699.9,"l":118670,"c":118670,"v":49400,"usd":0.41620858}
{"ts":1753949220000,"o":118670,"h":118689.5,"l":118670,"c":118689.4,"v":3500,"usd":0.02949067}
{"ts":1753949280000,"o":118689.4,"h":118689.5,"l":118668.2,"c":118672.5,"v":179800,"usd":1.51511729}
{"ts":1753949340000,"o":118672.5,"h":118673.9,"l":118673.9,"c":118673.9,"v":59500,"usd":0.50137675}
{"ts":1753949400000,"o":118673.9,"h":118709.9,"l":118680,"c":118680,"v":141600,"usd":1.19290384}
{"ts":1753949460000,"o":118680,"h":118675,"l":118673.4,"c":118675,"v":108500,"usd":0.91427515}
{"ts":1753949520000,"o":118675,"h":118689.9,"l":118679.6,"c":118679.6,"v":49400,"usd":0.41621127}
{"ts":1753949580000,"o":118679.6,"h":118670,"l":118640.9,"c":118666.1,"v":555100,"usd":4.67802541}
{"ts":1753949640000,"o":118666.1,"h":118678.7,"l":118659.7,"c":118678.7,"v":202900,"usd":1.70984645}
{"ts":1753949700000,"o":118678.7,"h":118689.9,"l":118666.7,"c":118666.7,"v":67300,"usd":0.5670254}
{"ts":1753949760000,"o":118666.7,"h":118670.5,"l":118666.5,"c":118670.5,"v":27700,"usd":0.23342682}
{"ts":1753949820000,"o":118670.5,"h":118670.5,"l":118666,"c":118666,"v":9400,"usd":0.07921109}
{"ts":1753949880000,"o":118666,"h":118660.1,"l":118660.1,"c":118660.1,"v":3000,"usd":0.0252822}
{"ts":1753949940000,"o":118660.1,"h":118660,"l":118630.3,"c":118630.3,"v":215400,"usd":1.81565378}
{"ts":1753950000000,"o":118630.3,"h":118659.9,"l":118630.3,"c":118659,"v":439700,"usd":3.70621161}
{"ts":1753950060000,"o":118659,"h":118659.9,"l":118637.8,"c":118659.9,"v":483300,"usd":4.07357147}
{"ts":1753950120000,"o":118659.9,"h":118659.9,"l":118646.2,"c":118646.2,"v":84600,"usd":0.71297214}
{"ts":1753950180000,"o":118646.2,"h":118659.7,"l":118622,"c":118658,"v":479600,"usd":4.04290092}
{"ts":1753950240000,"o":118658,"h":118643.6,"l":118631.9,"c":118640,"v":26500,"usd":0.22336908}
{"ts":1753950300000,"o":118640,"h":118640,"l":118640,"c":118640,"v":0,"usd":0}
{"ts":1753950360000,"o":118640,"h":118699.5,"l":118660,"c":118699,"v":585300,"usd":4.93164027}
{"ts":1753950420000,"o":118699,"h":118687.9,"l":118687.4,"c":118687.9,"v":700,"usd":0.00589785}
{"ts":1753950480000,"o":118687.9,"h":118693.9,"l":118693.7,"c":118693.9,"v":1000,"usd":0.008425}
{"ts":1753950540000,"o":118693.9,"h":118699.7,"l":118699,"c":118699,"v":28400,"usd":0.23925869}
{"ts":1753950600000,"o":118699,"h":118672.9,"l":118666.4,"c":118666.4,"v":68500,"usd":0.57721565}
{"ts":1753950660000,"o":118666.4,"h":118665.3,"l":118650,"c":118650,"v":12700,"usd":0.10702522}
{"ts":1753950720000,"o":118650,"h":118650.1,"l":118640,"c":118640,"v":17200,"usd":0.14497498}
{"ts":1753950780000,"o":118640,"h":118630,"l":118628,"c":118628,"v":8500,"usd":0.07165243}
{"ts":1753950840000,"o":118628,"h":118628,"l":118622.1,"c":118628,"v":56200,"usd":0.47376362}
{"ts":1753950900000,"o":118628,"h":118630,"l":118628,"c":118630,"v":63800,"usd":0.53781481}
{"ts":1753950960000,"o":118630,"h":118677.6,"l":118650.1,"c":118677.6,"v":152900,"usd":1.2886556}
{"ts":1753951020000,"o":118677.6,"h":118679,"l":118678.9,"c":118679,"v":47500,"usd":0.40023975}
{"ts":1753951080000,"o":118679,"h":118692.7,"l":118689.8,"c":118692.7,"v":1400,"usd":0.01179532}
{"ts":1753951140000,"o":118692.7,"h":118725.5,"l":118699.9,"c":118725.5,"v":13000,"usd":0.10951721}
{"ts":1753951200000,"o":118725.5,"h":118729.9,"l":118725.5,"c":118729.9,"v":44800,"usd":0.37732809}
{"ts":1753951260000,"o":118729.9,"h":118740,"l":118720,"c":118720.1,"v":374600,"usd":3.15496717}
{"ts":1753951320000,"o":118720.1,"h":118733.3,"l":118720,"c":118733.2,"v":191400,"usd":1.61217858}
{"ts":1753951380000,"o":118733.2,"h":118738.3,"l":118721.6,"c":118721.6,"v":22800,"usd":0.19202033}
{"ts":1753951440000,"o":118721.6,"h":118756.5,"l":118730.4,"c":118756.5,"v":47000,"usd":0.39583561}
{"ts":1753951500000,"o":118756.5,"h":118790,"l":118756.5,"c":118790,"v":47600,"usd":0.40076899}
{"ts":1753951560000,"o":118790,"h":118799.9,"l":118761.8,"c":118762.8,"v":223100,"usd":1.87797055}
{"ts":1753951620000,"o":118762.8,"h":118762,"l":118752.6,"c":118752.6,"v":171600,"usd":1.44491813}
{"ts":1753951680000,"o":118752.6,"h":118752.7,"l":118740,"c":118740,"v":6200,"usd":0.05221259}
{"ts":1753951740000,"o":118740,"h":118744.6,"l":118712.3,"c":118743,"v":154200,"usd":1.2987432}
{"ts":1753951800000,"o":118743,"h":118756.6,"l":118730.8,"c":118730.8,"v":279200,"usd":2.35134346}
{"ts":1753951860000,"o":118730.8,"h":118733.1,"l":118673.5,"c":118711.9,"v":74200,"usd":0.62510836}
{"ts":1753951920000,"o":118711.9,"h":118720,"l":118719.9,"c":118719.9,"v":18100,"usd":0.15245992}
{"ts":1753951980000,"o":118719.9,"h":118725.6,"l":118709.3,"c":118709.3,"v":9600,"usd":0.08085921}
{"ts":1753952040000,"o":118709.3,"h":118703.9,"l":118659,"c":118659,"v":14800,"usd":0.12469841}
{"ts":1753952100000,"o":118659,"h":118644.9,"l":118635.4,"c":118644.9,"v":12100,"usd":0.10198787}
{"ts":1753952160000,"o":118644.9,"h":118660.9,"l":118622.2,"c":118625.5,"v":306600,"usd":2.58421588}
{"ts":1753952220000,"o":118625.5,"h":118625.6,"l":118600,"c":118625.6,"v":378200,"usd":3.18830144}
{"ts":1753952280000,"o":118625.6,"h":118636.9,"l":118625.6,"c":118636.9,"v":3200,"usd":0.02697328}
{"ts":1753952340000,"o":118636.9,"h":118636.9,"l":118629.7,"c":118629.7,"v":10400,"usd":0.08766304}
{"ts":1753952400000,"o":118629.7,"h":118629.7,"l":118629.7,"c":118629.7,"v":1100,"usd":0.00927256}
{"ts":1753952460000,"o":118629.7,"h":118629.8,"l":118621.6,"c":118621.6,"v":23300,"usd":0.1964101}
{"ts":1753952520000,"o":118621.6,"h":118621.5,"l":118602.4,"c":118602.4,"v":136700,"usd":1.15253586}
{"ts":1753952580000,"o":118602.4,"h":118600,"l":118576.2,"c":118576.2,"v":45800,"usd":0.38622369}
{"ts":1753952640000,"o":118576.2,"h":118580.4,"l":118566.5,"c":118580.4,"v":128300,"usd":1.0820261}
{"ts":1753952700000,"o":118580.4,"h":118585.6,"l":118571.4,"c":118571.4,"v":25700,"usd":0.21672109}
{"ts":1753952760000,"o":118571.4,"h":118571.4,"l":118566.4,"c":118568.9,"v":36200,"usd":0.30530815}
{"ts":1753952820000,"o":118568.9,"h":118589.3,"l":118576.8,"c":118589.3,"v":34100,"usd":0.28756975}
{"ts":1753952880000,"o":118589.3,"h":118583.6,"l":118561.7,"c":118561.7,"v":15400,"usd":0.12986791}
{"ts":1753952940000,"o":118561.7,"h":118561.7,"l":118524.4,"c":118540,"v":148000,"usd":1.24850389}
{"ts":1753953000000,"o":118540,"h":118539.9,"l":118539.9,"c":118539.9,"v":10300,"usd":0.0868908}
{"ts":1753953060000,"o":118539.9,"h":118539.9,"l":118539.9,"c":118539.9,"v":8000,"usd":0.067488}
{"ts":1753953120000,"o":118539.9,"h":118555.5,"l":118540,"c":118555.5,"v":6900,"usd":0.05820775}
{"ts":1753953180000,"o":118555.5,"h":118559.5,"l":118548.8,"c":118559.5,"v":40100,"usd":0.33824518}
{"ts":1753953240000,"o":118559.5,"h":118559.5,"l":118559.5,"c":118559.5,"v":0,"usd":0}
{"ts":1753953300000,"o":118559.5,"h":118559.9,"l":118559.9,"c":118559.9,"v":72300,"usd":0.60982158}
{"ts":1753953360000,"o":118559.9,"h":118576.4,"l":118542.8,"c":118576.4,"v":28700,"usd":0.24209209}
{"ts":1753953420000,"o":118576.4,"h":118576.4,"l":118575,"c":118575,"v":45100,"usd":0.38034674}
{"ts":1753953480000,"o":118575,"h":118545.7,"l":118545.7,"c":118545.7,"v":5500,"usd":0.0463958}
{"ts":1753953540000,"o":118545.7,"h":118545.7,"l":118545.7,"c":118545.7,"v":8600,"usd":0.07254616}
{"ts":1753953600000,"o":118545.7,"h":118560.9,"l":118540,"c":118540,"v":165200,"usd":1.39358764}
{"ts":1753953660000,"o":118540,"h":118535.3,"l":118500,"c":118535.3,"v":74000,"usd":0.624403}
{"ts":1753953720000,"o":118535.3,"h":118533,"l":118500,"c":118500,"v":27000,"usd":0.22781606}
{"ts":1753953780000,"o":118500,"h":118514.2,"l":118478.1,"c":118514.1,"v":28700,"usd":0.24219441}
{"ts":1753953840000,"o":118514.1,"h":118529.3,"l":118519.9,"c":118529.2,"v":3800,"usd":0.03206035}
{"ts":1753953900000,"o":118529.2,"h":118531,"l":118529.2,"c":118531,"v":500,"usd":0.00421831}
{"ts":1753953960000,"o":118531,"h":118539.9,"l":118531.9,"c":118539.9,"v":459300,"usd":3.87478982}
{"ts":1753954020000,"o":118539.9,"h":118550,"l":118539.9,"c":118550,"v":3100,"usd":0.02615153}
{"ts":1753954080000,"o":118550,"h":118575.9,"l":118560,"c":118568.1,"v":115200,"usd":0.97162803}
{"ts":1753954140000,"o":118568.1,"h":118563,"l":118563,"c":118563,"v":60000,"usd":0.506058}
{"ts":1753954200000,"o":118563,"h":118563,"l":118562.9,"c":118563,"v":60200,"usd":0.50774486}
{"ts":1753954260000,"o":118563,"h":118563,"l":118530,"c":118530,"v":160200,"usd":1.35130339}
{"ts":1753954320000,"o":118530,"h":118586.2,"l":118530.1,"c":118586.2,"v":617800,"usd":5.21099642}
{"ts":1753954380000,"o":118586.2,"h":118586.2,"l":118571.1,"c":118571.1,"v":27300,"usd":0.23021612}
{"ts":1753954440000,"o":118571.1,"h":118590.9,"l":118590.9,"c":118590.9,"v":15900,"usd":0.13407516}
{"ts":1753954500000,"o":118590.9,"h":118599.2,"l":118591,"c":118598,"v":8500,"usd":0.071671}
{"ts":1753954560000,"o":118598,"h":118578.6,"l":118530.1,"c":118530.1,"v":187900,"usd":1.58493641}
{"ts":1753954620000,"o":118530.1,"h":118547.4,"l":118547.3,"c":118547.3,"v":10300,"usd":0.08688564}
{"ts":1753954680000,"o":118547.3,"h":118564.5,"l":118547.4,"c":118550,"v":23400,"usd":0.19736783}
{"ts":1753954740000,"o":118550,"h":118588.8,"l":118564.5,"c":118588.8,"v":32700,"usd":0.27577328}
{"ts":1753954800000,"o":118588.8,"h":118594.9,"l":118576,"c":118578.2,"v":98000,"usd":0.82638756}
{"ts":1753954860000,"o":118578.2,"h":118597.2,"l":118577,"c":118597.2,"v":251900,"usd":2.12403134}
{"ts":1753954920000,"o":118597.2,"h":118600,"l":118580.1,"c":118580.1,"v":91700,"usd":0.77318764}
{"ts":1753954980000,"o":118580.1,"h":118580.8,"l":118560.1,"c":118560.1,"v":54200,"usd":0.45709963}
{"ts":1753955040000,"o":118560.1,"h":118560.1,"l":118560,"c":118560,"v":16100,"usd":0.13579545}
{"ts":1753955100000,"o":118560,"h":118573.3,"l":118550.1,"c":118573.3,"v":25400,"usd":0.21424219}
{"ts":1753955160000,"o":118573.3,"h":118581,"l":118573.2,"c":118579.1,"v":65100,"usd":0.5489958}
{"ts":1753955220000,"o":118579.1,"h":118579.1,"l":118560.1,"c":118560.1,"v":31900,"usd":0.2690469}
{"ts":1753955280000,"o":118560.1,"h":118560.1,"l":118560.1,"c":118560.1,"v":0,"usd":0}
{"ts":1753955340000,"o":118560.1,"h":118567.3,"l":118560,"c":118567.3,"v":22400,"usd":0.1889308}
{"ts":1753955400000,"o":118567.3,"h":118577.3,"l":118577.3,"c":118577.3,"v":400,"usd":0.00337332}
{"ts":1753955460000,"o":118577.3,"h":118600,"l":118577.4,"c":118599.9,"v":25700,"usd":0.21671886}
{"ts":1753955520000,"o":118599.9,"h":118637.6,"l":118600,"c":118637.6,"v":59200,"usd":0.49907688}
{"ts":1753955580000,"o":118637.6,"h":118639,"l":118630.4,"c":118639,"v":159800,"usd":1.34698705}
{"ts":1753955640000,"o":118639,"h":118650.8,"l":118640,"c":118650.8,"v":61700,"usd":0.52002075}
{"ts":1753955700000,"o":118650.8,"h":118650.7,"l":118640,"c":118640,"v":269900,"usd":2.27477357}
{"ts":1753955760000,"o":118640,"h":118631,"l":118630.1,"c":118631,"v":63100,"usd":0.53190394}
{"ts":1753955820000,"o":118631,"h":118643.3,"l":118643.3,"c":118643.3,"v":59200,"usd":0.49897312}
{"ts":1753955880000,"o":118643.3,"h":118647.4,"l":118630.1,"c":118647.4,"v":74400,"usd":0.6270893}
{"ts":1753955940000,"o":118647.4,"h":118647.1,"l":118640.6,"c":118640.6,"v":56500,"usd":0.476221}
{"ts":1753956000000,"o":118640.6,"h":118644.3,"l":118625.7,"c":118625.8,"v":184500,"usd":1.55527157}
{"ts":1753956060000,"o":118625.8,"h":118657.3,"l":118610.1,"c":118657.3,"v":105100,"usd":0.88594095}
{"ts":1753956120000,"o":118657.3,"h":118751.2,"l":118657.3,"c":118731.9,"v":1111900,"usd":9.36675162}
{"ts":1753956180000,"o":118731.9,"h":118722.1,"l":118703.3,"c":118703.3,"v":122400,"usd":1.03100843}
{"ts":1753956240000,"o":118703.3,"h":118710,"l":118652.9,"c":118652.9,"v":289900,"usd":2.44257787}
{"ts":1753956300000,"o":118652.9,"h":118652.9,"l":118644.6,"c":118650.3,"v":38300,"usd":0.322803}
{"ts":1753956360000,"o":118650.3,"h":118650.3,"l":118640,"c":118640,"v":6400,"usd":0.0539401}
{"ts":1753956420000,"o":118640,"h":118630,"l":118630,"c":118630,"v":700,"usd":0.00590072}
{"ts":1753956480000,"o":118630,"h":118620,"l":118593.4,"c":118593.4,"v":122500,"usd":1.0327473}
{"ts":1753956540000,"o":118593.4,"h":118600.8,"l":118584.1,"c":118600.8,"v":134800,"usd":1.13668912}
{"ts":1753956600000,"o":118600.8,"h":118606.6,"l":118606.6,"c":118606.6,"v":17300,"usd":0.14585976}
{"ts":1753956660000,"o":118606.6,"h":118606.7,"l":118572.4,"c":118572.4,"v":148000,"usd":1.2478962}
{"ts":1753956720000,"o":118572.4,"h":118574,"l":118572.5,"c":118574,"v":25500,"usd":0.21505785}
{"ts":1753956780000,"o":118574,"h":118574,"l":118568.9,"c":118568.9,"v":18600,"usd":0.15686603}
{"ts":1753956840000,"o":118568.9,"h":118589.7,"l":118564,"c":118585.6,"v":136600,"usd":1.15201142}
{"ts":1753956900000,"o":118585.6,"h":118585.6,"l":118585.5,"c":118585.5,"v":33600,"usd":0.28333872}
{"ts":1753956960000,"o":118585.5,"h":118605.8,"l":118585.6,"c":118605.7,"v":28900,"usd":0.24369262}
{"ts":1753957020000,"o":118605.7,"h":118605.7,"l":118582.5,"c":118582.5,"v":116800,"usd":0.9848272}
{"ts":1753957080000,"o":118582.5,"h":118570,"l":118570,"c":118570,"v":2900,"usd":0.02445802}
{"ts":1753957140000,"o":118570,"h":118570,"l":118560,"c":118560,"v":8500,"usd":0.07168908}
{"ts":1753957200000,"o":118560,"h":118560,"l":118560,"c":118560,"v":0,"usd":0}
{"ts":1753957260000,"o":118560,"h":118560,"l":118532,"c":118532,"v":113300,"usd":0.95566905}
{"ts":1753957320000,"o":118532,"h":118530,"l":118501.4,"c":118519.3,"v":99900,"usd":0.84300482}
{"ts":1753957380000,"o":118519.3,"h":118519.2,"l":118519.2,"c":118519.2,"v":98600,"usd":0.8319375}
{"ts":1753957440000,"o":118519.2,"h":118502.2,"l":118502,"c":118502,"v":41400,"usd":0.34936218}
{"ts":1753957500000,"o":118502,"h":118501.6,"l":118470,"c":118487.1,"v":346600,"usd":2.92524536}
{"ts":1753957560000,"o":118487.1,"h":118557.6,"l":118487.1,"c":118540.8,"v":265200,"usd":2.23715306}
{"ts":1753957620000,"o":118540.8,"h":118540.9,"l":118536.4,"c":118536.5,"v":115400,"usd":0.97352059}
{"ts":1753957680000,"o":118536.5,"h":118536.5,"l":118536.4,"c":118536.4,"v":160100,"usd":1.35063562}
{"ts":1753957740000,"o":118536.4,"h":118536.4,"l":118468.2,"c":118481.3,"v":497600,"usd":4.19861194}
{"ts":1753957800000,"o":118481.3,"h":118500,"l":118481.3,"c":118500,"v":104500,"usd":0.88197546}
{"ts":1753957860000,"o":118500,"h":118507.5,"l":118500,"c":118507.5,"v":26000,"usd":0.21940835}
{"ts":1753957920000,"o":118507.5,"h":118507.4,"l":118490,"c":118490.1,"v":150700,"usd":1.27169206}
{"ts":1753957980000,"o":118490.1,"h":118493,"l":118460,"c":118460,"v":125300,"usd":1.05756286}
{"ts":1753958040000,"o":118460,"h":118462,"l":118448.4,"c":118449.9,"v":288100,"usd":2.43226128}
{"ts":1753958100000,"o":118449.9,"h":118499.9,"l":118457.2,"c":118499.9,"v":256500,"usd":2.16505959}
{"ts":1753958160000,"o":118499.9,"h":118559.9,"l":118500,"c":118541.1,"v":188500,"usd":1.5904266}
{"ts":1753958220000,"o":118541.1,"h":118541,"l":118521.7,"c":118521.7,"v":85000,"usd":0.71712038}
{"ts":1753958280000,"o":118521.7,"h":118539.9,"l":118521.7,"c":118539.9,"v":162600,"usd":1.37177485}
{"ts":1753958340000,"o":118539.9,"h":118523,"l":118483.4,"c":118484,"v":63300,"usd":0.53419664}
{"ts":1753958400000,"o":118484,"h":118500.1,"l":118500.1,"c":118500.1,"v":2500,"usd":0.021097}
{"ts":1753958460000,"o":118500.1,"h":118500.1,"l":118500.1,"c":118500.1,"v":100,"usd":0.00084388}
{"ts":1753958520000,"o":118500.1,"h":118500.2,"l":118500.1,"c":118500.1,"v":44700,"usd":0.37721436}
{"ts":1753958580000,"o":118500.1,"h":118500.2,"l":118490,"c":118490,"v":243500,"usd":2.05484808}
{"ts":1753958640000,"o":118490,"h":118520,"l":118490.1,"c":118520,"v":74700,"usd":0.63037805}
{"ts":1753958700000,"o":118520,"h":118564.6,"l":118536,"c":118564.6,"v":65900,"usd":0.55588446}
{"ts":1753958760000,"o":118564.6,"h":118601,"l":118560.9,"c":118601,"v":93900,"usd":0.79187845}
{"ts":1753958820000,"o":118601,"h":118643.9,"l":118605.6,"c":118643.3,"v":693700,"usd":5.84748113}
{"ts":1753958880000,"o":118643.3,"h":118643.1,"l":118620,"c":118620,"v":27900,"usd":0.2351677}
{"ts":1753958940000,"o":118620,"h":118619,"l":118604.3,"c":118604.3,"v":7100,"usd":0.05985729}
{"ts":1753959000000,"o":118604.3,"h":118637.4,"l":118604.3,"c":118626.2,"v":315100,"usd":2.65631277}
{"ts":1753959060000,"o":118626.2,"h":118626.2,"l":118586.8,"c":118597.2,"v":34300,"usd":0.28922117}
{"ts":1753959120000,"o":118597.2,"h":118597.2,"l":118547.9,"c":118557.3,"v":379600,"usd":3.20159321}
{"ts":1753959180000,"o":118557.3,"h":118580,"l":118557.2,"c":118580,"v":72400,"usd":0.6106327}
{"ts":1753959240000,"o":118580,"h":118579.9,"l":118579.9,"c":118579.9,"v":15000,"usd":0.1264965}
{"ts":1753959300000,"o":118579.9,"h":118562,"l":118560.1,"c":118562,"v":23100,"usd":0.1948369}
{"ts":1753959360000,"o":118562,"h":118578.8,"l":118578,"c":118578,"v":900,"usd":0.00758993}
{"ts":1753959420000,"o":118578,"h":118565,"l":118547.8,"c":118547.8,"v":202400,"usd":1.70711673}
{"ts":1753959480000,"o":118547.8,"h":118547.7,"l":118530,"c":118530,"v":53700,"usd":0.45303013}
{"ts":1753959540000,"o":118530,"h":118520,"l":118520,"c":118520,"v":20000,"usd":0.168748}
{"ts":1753959600000,"o":118520,"h":118525.4,"l":118520,"c":118525.4,"v":87100,"usd":0.73489734}
{"ts":1753959660000,"o":118525.4,"h":118539.5,"l":118533.5,"c":118539.5,"v":132800,"usd":1.12031612}
{"ts":1753959720000,"o":118539.5,"h":118576.3,"l":118535.3,"c":118574.7,"v":71600,"usd":0.6039124}
{"ts":1753959780000,"o":118574.7,"h":118579.2,"l":118564,"c":118579.2,"v":54000,"usd":0.45543801}
{"ts":1753959840000,"o":118579.2,"h":118586,"l":118586,"c":118586,"v":14400,"usd":0.12143088}
{"ts":1753959900000,"o":118586,"h":118586,"l":118586,"c":118586,"v":0,"usd":0}
{"ts":1753959960000,"o":118586,"h":118583.7,"l":118540,"c":118540,"v":79500,"usd":0.67048017}
{"ts":1753960020000,"o":118540,"h":118538,"l":118517.5,"c":118517.5,"v":35400,"usd":0.29867746}
{"ts":1753960080000,"o":118517.5,"h":118528.1,"l":118510.6,"c":118528.1,"v":136800,"usd":1.15429793}
{"ts":1753960140000,"o":118528.1,"h":118564.7,"l":118529,"c":118534.9,"v":109600,"usd":0.92447224}
{"ts":1753960200000,"o":118534.9,"h":118534.9,"l":118500,"c":118500,"v":56600,"usd":0.4775799}
{"ts":1753960260000,"o":118500,"h":118519.9,"l":118493.7,"c":118512.5,"v":436800,"usd":3.68611926}
{"ts":1753960320000,"o":118512.5,"h":118505.9,"l":118479.6,"c":118500,"v":223400,"usd":1.88532103}
{"ts":1753960380000,"o":118500,"h":118512.4,"l":118512.3,"c":118512.4,"v":30200,"usd":0.25482458}
{"ts":1753960440000,"o":118512.4,"h":118540,"l":118519.9,"c":118540,"v":37200,"usd":0.31382676}
{"ts":1753960500000,"o":118540,"h":118555.2,"l":118555.1,"c":118555.2,"v":30100,"usd":0.25389049}
{"ts":1753960560000,"o":118555.2,"h":118555.1,"l":118555.1,"c":118555.1,"v":10000,"usd":0.084349}
{"ts":1753960620000,"o":118555.1,"h":118555.1,"l":118535.1,"c":118547.1,"v":342700,"usd":2.89075201}
{"ts":1753960680000,"o":118547.1,"h":118555,"l":118541.1,"c":118541.1,"v":120800,"usd":1.01893802}
{"ts":1753960740000,"o":118541.1,"h":118520,"l":118480,"c":118480,"v":63100,"usd":0.53253008}
{"ts":1753960800000,"o":118480,"h":118518.8,"l":118479.8,"c":118518.8,"v":261600,"usd":2.20773635}
{"ts":1753960860000,"o":118518.8,"h":118517.9,"l":118499.9,"c":118517.9,"v":26600,"usd":0.22443849}
{"ts":1753960920000,"o":118517.9,"h":118529.9,"l":118518,"c":118529.9,"v":50800,"usd":0.4285881}
{"ts":1753960980000,"o":118529.9,"h":118529.8,"l":118529.8,"c":118529.8,"v":2600,"usd":0.02193542}
{"ts":1753961040000,"o":118529.8,"h":118529.8,"l":118500.8,"c":118500.8,"v":53100,"usd":0.44799154}
{"ts":1753961100000,"o":118500.8,"h":118505.1,"l":118479.8,"c":118493.8,"v":191300,"usd":1.61449817}
{"ts":1753961160000,"o":118493.8,"h":118493.8,"l":118493,"c":118493,"v":33500,"usd":0.28271655}
{"ts":1753961220000,"o":118493,"h":118479.9,"l":118479.8,"c":118479.8,"v":106700,"usd":0.90058001}
{"ts":1753961280000,"o":118479.8,"h":118473.9,"l":118436.4,"c":118436.5,"v":138300,"usd":1.1674934}
{"ts":1753961340000,"o":118436.5,"h":118438,"l":118436.5,"c":118438,"v":168800,"usd":1.42522899}
{"ts":1753961400000,"o":118438,"h":118449.2,"l":118443,"c":118449.2,"v":96600,"usd":0.81558394}
{"ts":1753961460000,"o":118449.2,"h":118489.9,"l":118449.2,"c":118489.9,"v":139300,"usd":1.17588299}
{"ts":1753961520000,"o":118489.9,"h":118489.9,"l":118460,"c":118460,"v":124400,"usd":1.049893}
{"ts":1753961580000,"o":118460,"h":118450,"l":118426.7,"c":118426.8,"v":83200,"usd":0.70242861}
{"ts":1753961640000,"o":118426.8,"h":118426.8,"l":118413,"c":118413,"v":13000,"usd":0.10977555}
{"ts":1753961700000,"o":118413,"h":118413,"l":118400,"c":118400,"v":212200,"usd":1.79203086}
{"ts":1753961760000,"o":118400,"h":118487,"l":118400.1,"c":118487,"v":286100,"usd":2.41580563}
{"ts":1753961820000,"o":118487,"h":118486.9,"l":118486.9,"c":118486.9,"v":300,"usd":0.00253194}
{"ts":1753961880000,"o":118486.9,"h":118521.9,"l":118460,"c":118460,"v":116300,"usd":0.981511}
{"ts":1753961940000,"o":118460,"h":118458.4,"l":118450,"c":118450,"v":5900,"usd":0.04980679}
{"ts":1753962000000,"o":118450,"h":118440,"l":118413.8,"c":118413.8,"v":27900,"usd":0.23561242}
{"ts":1753962060000,"o":118413.8,"h":118442.3,"l":118400.2,"c":118424.7,"v":183200,"usd":1.54713761}
{"ts":1753962120000,"o":118424.7,"h":118407,"l":118371,"c":118376.1,"v":51100,"usd":0.43164884}
{"ts":1753962180000,"o":118376.1,"h":118371.1,"l":118355,"c":118355.1,"v":93800,"usd":0.79245545}
{"ts":1753962240000,"o":118355.1,"h":118385.4,"l":118355.1,"c":118383,"v":66700,"usd":0.5635529}
{"ts":1753962300000,"o":118383,"h":118383,"l":118383,"c":118383,"v":0,"usd":0}
{"ts":1753962360000,"o":118383,"h":118383,"l":118383,"c":118383,"v":0,"usd":0}
{"ts":1753962420000,"o":118383,"h":118412.5,"l":118380.1,"c":118380.1,"v":80500,"usd":0.67991715}
{"ts":1753962480000,"o":118380.1,"h":118381.8,"l":118380,"c":118380,"v":25900,"usd":0.21878252}
{"ts":1753962540000,"o":118380,"h":118370,"l":118370,"c":118370,"v":1000,"usd":0.0084481}
{"ts":1753962600000,"o":118370,"h":118375.8,"l":118350,"c":118375.8,"v":357800,"usd":3.02307916}
{"ts":1753962660000,"o":118375.8,"h":118393.8,"l":118361.6,"c":118370.5,"v":66200,"usd":0.55919434}
{"ts":1753962720000,"o":118370.5,"h":118368.8,"l":118368.8,"c":118368.8,"v":9000,"usd":0.0760338}
{"ts":1753962780000,"o":118368.8,"h":118368.9,"l":118340.1,"c":118340.1,"v":185000,"usd":1.56300298}
{"ts":1753962840000,"o":118340.1,"h":118344.4,"l":118312.7,"c":118344.4,"v":219500,"usd":1.85496539}
{"ts":1753962900000,"o":118344.4,"h":118373.5,"l":118355.7,"c":118373.3,"v":116200,"usd":0.98171274}
{"ts":1753962960000,"o":118373.3,"h":118385.2,"l":118347.5,"c":118380,"v":177000,"usd":1.49522542}
{"ts":1753963020000,"o":118380,"h":118379.9,"l":118341.5,"c":118341.5,"v":32700,"usd":0.2762577}
{"ts":1753963080000,"o":118341.5,"h":118370.6,"l":118341.6,"c":118370.6,"v":102700,"usd":0.86776224}
{"ts":1753963140000,"o":118370.6,"h":118396.7,"l":118370.6,"c":118390.1,"v":175400,"usd":1.48155035}
{"ts":1753963200000,"o":118390.1,"h":118390.1,"l":118373.1,"c":118376,"v":217000,"usd":1.83300566}
{"ts":1753963260000,"o":118376,"h":118400,"l":118376,"c":118387.9,"v":142700,"usd":1.20536872}
{"ts":1753963320000,"o":118387.9,"h":118453.9,"l":118380,"c":118442.8,"v":83500,"usd":0.70521065}
{"ts":1753963380000,"o":118442.8,"h":118456.1,"l":118415.7,"c":118415.7,"v":143300,"usd":1.20988757}
{"ts":1753963440000,"o":118415.7,"h":118410,"l":118384.9,"c":118402.8,"v":57100,"usd":0.48228673}
{"ts":1753963500000,"o":118402.8,"h":118407.8,"l":118394.3,"c":118394.3,"v":56700,"usd":0.4788694}
{"ts":1753963560000,"o":118394.3,"h":118389.1,"l":118383.4,"c":118389.1,"v":25500,"usd":0.21540093}
{"ts":1753963620000,"o":118389.1,"h":118415.7,"l":118360.1,"c":118414.4,"v":353000,"usd":2.98192403}
{"ts":1753963680000,"o":118414.4,"h":118417.1,"l":118377.3,"c":118417.1,"v":42100,"usd":0.35558858}
{"ts":1753963740000,"o":118417.1,"h":118417.1,"l":118406.8,"c":118417,"v":40000,"usd":0.33781167}
{"ts":1753963800000,"o":118417,"h":118455.6,"l":118410.1,"c":118455.6,"v":294400,"usd":2.48606774}
{"ts":1753963860000,"o":118455.6,"h":118455.9,"l":118429.4,"c":118455.9,"v":60500,"usd":0.51076998}
{"ts":1753963920000,"o":118455.9,"h":118520.4,"l":118455.9,"c":118520.4,"v":175700,"usd":1.48305078}
{"ts":1753963980000,"o":118520.4,"h":118520.3,"l":118494.9,"c":118495,"v":52200,"usd":0.44046657}
{"ts":1753964040000,"o":118495,"h":118490,"l":118461.3,"c":118461.8,"v":70400,"usd":0.59426309}
{"ts":1753964100000,"o":118461.8,"h":118463,"l":118441.3,"c":118441.3,"v":103500,"usd":0.87376156}
{"ts":1753964160000,"o":118441.3,"h":118500,"l":118430.1,"c":118500,"v":359500,"usd":3.03436609}
{"ts":1753964220000,"o":118500,"h":118518.4,"l":118480,"c":118480,"v":65200,"usd":0.55022108}
{"ts":1753964280000,"o":118480,"h":118470,"l":118430,"c":118430,"v":173200,"usd":1.46228092}
{"ts":1753964340000,"o":118430,"h":118426.7,"l":118391.5,"c":118423.5,"v":409100,"usd":3.45506587}
{"ts":1753964400000,"o":118423.5,"h":118451.8,"l":118423.5,"c":118424.1,"v":209000,"usd":1.76467904}
{"ts":1753964460000,"o":118424.1,"h":118435.9,"l":118420,"c":118420,"v":134100,"usd":1.13235162}
{"ts":1753964520000,"o":118420,"h":118420,"l":118370.1,"c":118370.1,"v":198100,"usd":1.67313012}
{"ts":1753964580000,"o":118370.1,"h":118370.1,"l":118355.3,"c":118355.4,"v":6900,"usd":0.05829315}
{"ts":1753964640000,"o":118355.4,"h":118361.3,"l":118355.3,"c":118361.3,"v":145400,"usd":1.2284989}
{"ts":1753964700000,"o":118361.3,"h":118400,"l":118360.9,"c":118399.9,"v":76100,"usd":0.6428679}
{"ts":1753964760000,"o":118399.9,"h":118418,"l":118379.2,"c":118417.9,"v":107000,"usd":0.90376146}
{"ts":1753964820000,"o":118417.9,"h":118480,"l":118401.8,"c":118480,"v":285100,"usd":2.40685693}
{"ts":1753964880000,"o":118480,"h":118539.2,"l":118459.6,"c":118539.2,"v":441600,"usd":3.72686184}
{"ts":1753964940000,"o":118539.2,"h":118567.3,"l":118505.3,"c":118567.3,"v":328000,"usd":2.76673633}
{"ts":1753965000000,"o":118567.3,"h":118555.4,"l":118555.3,"c":118555.3,"v":16900,"usd":0.14254981}
{"ts":1753965060000,"o":118555.3,"h":118555.3,"l":118529.1,"c":118532.7,"v":309200,"usd":2.60833734}
{"ts":1753965120000,"o":118532.7,"h":118532.7,"l":118480,"c":118480,"v":83700,"usd":0.70622192}
{"ts":1753965180000,"o":118480,"h":118471.9,"l":118301.9,"c":118301.9,"v":183700,"usd":1.55200899}
{"ts":1753965240000,"o":118301.9,"h":118380,"l":118301.9,"c":118377,"v":169100,"usd":1.42889397}
{"ts":1753965300000,"o":118377,"h":118439.9,"l":118382.6,"c":118403.9,"v":173500,"usd":1.46506361}
{"ts":1753965360000,"o":118403.9,"h":118420,"l":118389,"c":118420,"v":37400,"usd":0.31584628}
{"ts":1753965420000,"o":118420,"h":118495,"l":118435.9,"c":118479.5,"v":215600,"usd":1.81997734}
{"ts":1753965480000,"o":118479.5,"h":118453,"l":118390,"c":118410,"v":31600,"usd":0.26689906}
{"ts":1753965540000,"o":118410,"h":118442.5,"l":118400,"c":118442.5,"v":80900,"usd":0.68317831}
{"ts":1753965600000,"o":118442.5,"h":118451.7,"l":118442.5,"c":118442.5,"v":40300,"usd":0.34024219}
{"ts":1753965660000,"o":118442.5,"h":118477.8,"l":118440,"c":118440,"v":111200,"usd":0.93877417}
{"ts":1753965720000,"o":118440,"h":118431,"l":118420,"c":118425.7,"v":34600,"usd":0.29216956}
{"ts":1753965780000,"o":118425.7,"h":118413.9,"l":118397,"c":118397,"v":70600,"usd":0.59622624}
{"ts":1753965840000,"o":118397,"h":118390.1,"l":118390.1,"c":118390.1,"v":300,"usd":0.00253401}
{"ts":1753965900000,"o":118390.1,"h":118420,"l":118383.1,"c":118419.9,"v":231600,"usd":1.95631284}
{"ts":1753965960000,"o":118419.9,"h":118417,"l":118417,"c":118417,"v":100,"usd":0.00084447}
{"ts":1753966020000,"o":118417,"h":118456,"l":118380.1,"c":118456,"v":70900,"usd":0.59881451}
{"ts":1753966080000,"o":118456,"h":118460.4,"l":118436,"c":118445,"v":67800,"usd":0.57239639}
{"ts":1753966140000,"o":118445,"h":118462,"l":118453,"c":118454,"v":37800,"usd":0.31909984}
{"ts":1753966200000,"o":118454,"h":118525.3,"l":118467,"c":118522.2,"v":237500,"usd":2.00429494}
{"ts":1753966260000,"o":118522.2,"h":118610.1,"l":118522.2,"c":118595.1,"v":573200,"usd":4.83510306}
{"ts":1753966320000,"o":118595.1,"h":118634.7,"l":118590.1,"c":118633.7,"v":176100,"usd":1.48449753}
{"ts":1753966380000,"o":118633.7,"h":118636.8,"l":118626.2,"c":118626.3,"v":115200,"usd":0.9710643}
{"ts":1753966440000,"o":118626.3,"h":118633.8,"l":118591.8,"c":118626.3,"v":290200,"usd":2.4468236}
{"ts":1753966500000,"o":118626.3,"h":118600,"l":118580,"c":118600,"v":21300,"usd":0.17961416}
{"ts":1753966560000,"o":118600,"h":118625.2,"l":118607.9,"c":118622.6,"v":94300,"usd":0.79496601}
{"ts":1753966620000,"o":118622.6,"h":118622.6,"l":118614.4,"c":118614.4,"v":158800,"usd":1.33872518}
{"ts":1753966680000,"o":118614.4,"h":118649.8,"l":118600.7,"c":118648.1,"v":309000,"usd":2.60461321}
{"ts":1753966740000,"o":118648.1,"h":118690.3,"l":118631.2,"c":118684.2,"v":367600,"usd":3.09781755}
{"ts":1753966800000,"o":118684.2,"h":118669,"l":118650,"c":118650,"v":100400,"usd":0.84609586}
{"ts":1753966860000,"o":118650,"h":118649,"l":118612,"c":118612,"v":66800,"usd":0.56301629}
{"ts":1753966920000,"o":118612,"h":118612,"l":118570,"c":118570,"v":217700,"usd":1.83553064}
{"ts":1753966980000,"o":118570,"h":118584.1,"l":118543.9,"c":118551.1,"v":165700,"usd":1.39757002}
{"ts":1753967040000,"o":118551.1,"h":118551.1,"l":118522,"c":118522,"v":56900,"usd":0.47998142}
{"ts":1753967100000,"o":118522,"h":118532.2,"l":118475.8,"c":118475.8,"v":274800,"usd":2.31880663}
{"ts":1753967160000,"o":118475.8,"h":118465.7,"l":118430,"c":118430,"v":62000,"usd":0.52340303}
{"ts":1753967220000,"o":118430,"h":118425.7,"l":118380.3,"c":118380.3,"v":79300,"usd":0.66966789}
{"ts":1753967280000,"o":118380.3,"h":118454.1,"l":118380.4,"c":118454.1,"v":265100,"usd":2.23893485}
{"ts":1753967340000,"o":118454.1,"h":118479.9,"l":118420,"c":118420,"v":9700,"usd":0.08188349}
{"ts":1753967400000,"o":118420,"h":118410,"l":118367.3,"c":118382.3,"v":165200,"usd":1.3954962}
{"ts":1753967460000,"o":118382.3,"h":118410.9,"l":118367.4,"c":118380.1,"v":45500,"usd":0.38433185}
{"ts":1753967520000,"o":118380.1,"h":118387.9,"l":118370,"c":118370,"v":1500,"usd":0.01267117}
{"ts":1753967580000,"o":118370,"h":118367.4,"l":118350,"c":118350,"v":26200,"usd":0.22135499}
{"ts":1753967640000,"o":118350,"h":118351,"l":118319.5,"c":118319.5,"v":72700,"usd":0.614331}
{"ts":1753967700000,"o":118319.5,"h":118310.5,"l":118274.9,"c":118274.9,"v":208100,"usd":1.75911001}
{"ts":1753967760000,"o":118274.9,"h":118305,"l":118266.2,"c":118266.2,"v":271100,"usd":2.29194257}
{"ts":1753967820000,"o":118266.2,"h":118265.6,"l":118148.9,"c":118149,"v":1078900,"usd":9.12701733}
{"ts":1753967880000,"o":118149,"h":118245.7,"l":118149,"c":118191.4,"v":1772100,"usd":14.99583818}
{"ts":1753967940000,"o":118191.4,"h":118229.9,"l":118184.3,"c":118194.6,"v":457400,"usd":3.86922168}
{"ts":1753968000000,"o":118194.6,"h":118350.9,"l":118229.9,"c":118350.9,"v":197700,"usd":1.67138381}
{"ts":1753968060000,"o":118350.9,"h":118365.5,"l":118321.2,"c":118352.9,"v":458000,"usd":3.87004869}
{"ts":1753968120000,"o":118352.9,"h":118352.9,"l":118253.8,"c":118255,"v":340900,"usd":2.88165924}
{"ts":1753968180000,"o":118255,"h":118274.6,"l":118220,"c":118220,"v":57600,"usd":0.48710953}
{"ts":1753968240000,"o":118220,"h":118255.3,"l":118204.4,"c":118220,"v":170500,"usd":1.44232768}
{"ts":1753968300000,"o":118220,"h":118210,"l":118149,"c":118152.5,"v":234400,"usd":1.98380001}
{"ts":1753968360000,"o":118152.5,"h":118164.6,"l":118149.1,"c":118164.5,"v":48400,"usd":0.40963391}
{"ts":1753968420000,"o":118164.5,"h":118191.4,"l":118162,"c":118162,"v":97100,"usd":0.82163358}
{"ts":1753968480000,"o":118162,"h":118173.3,"l":118130.1,"c":118136.7,"v":280700,"usd":2.37562691}
{"ts":1753968540000,"o":118136.7,"h":118173.8,"l":118117.5,"c":118169.3,"v":230400,"usd":1.95045182}
{"ts":1753968600000,"o":118169.3,"h":118169,"l":118153.2,"c":118153.2,"v":118100,"usd":0.99954932}
{"ts":1753968660000,"o":118153.2,"h":118167.3,"l":118055.6,"c":118070.3,"v":348400,"usd":2.94993938}
{"ts":1753968720000,"o":118070.3,"h":118068.4,"l":118023,"c":118055.8,"v":278100,"usd":2.35605966}
{"ts":1753968780000,"o":118055.8,"h":118067.9,"l":118030,"c":118060.7,"v":85200,"usd":0.72178799}
{"ts":1753968840000,"o":118060.7,"h":118030.3,"l":117936.7,"c":117987.6,"v":730300,"usd":6.1890553}
{"ts":1753968900000,"o":117987.6,"h":118030,"l":117860.7,"c":117866.2,"v":364400,"usd":3.08947712}
{"ts":1753968960000,"o":117866.2,"h":117965.9,"l":117836.4,"c":117897.3,"v":762700,"usd":6.47070814}
{"ts":1753969020000,"o":117897.3,"h":118080.8,"l":117897.2,"c":118056.8,"v":402900,"usd":3.41632962}
{"ts":1753969080000,"o":118056.8,"h":118100,"l":118040,"c":118086.8,"v":99600,"usd":0.84350789}
{"ts":1753969140000,"o":118086.8,"h":118280,"l":118070.1,"c":118274.9,"v":620200,"usd":5.24674443}
{"ts":1753969200000,"o":118274.9,"h":118444.3,"l":118276,"c":118409.7,"v":511800,"usd":4.32401267}
{"ts":1753969260000,"o":118409.7,"h":118543.7,"l":118348.9,"c":118529.1,"v":1630400,"usd":13.7609284}
{"ts":1753969320000,"o":118529.1,"h":118558.2,"l":118455.5,"c":118501,"v":265600,"usd":2.24100153}
{"ts":1753969380000,"o":118501,"h":118603.4,"l":118483,"c":118530.9,"v":543100,"usd":4.58098953}
{"ts":1753969440000,"o":118530.9,"h":118531,"l":118282.7,"c":118282.7,"v":477200,"usd":4.03219957}
{"ts":1753969500000,"o":118282.7,"h":118377.8,"l":118290,"c":118350.1,"v":269300,"usd":2.27561775}
{"ts":1753969560000,"o":118350.1,"h":118419.9,"l":118300,"c":118348.7,"v":780700,"usd":6.59573185}
{"ts":1753969620000,"o":118348.7,"h":118443.4,"l":118292.5,"c":118438.5,"v":233200,"usd":1.97011925}
{"ts":1753969680000,"o":118438.5,"h":118520,"l":118405.3,"c":118481.2,"v":1134800,"usd":9.57830236}
{"ts":1753969740000,"o":118481.2,"h":118514.4,"l":118451.1,"c":118455.6,"v":66300,"usd":0.55964012}
{"ts":1753969800000,"o":118455.6,"h":118481.9,"l":118419.4,"c":118419.4,"v":103200,"usd":0.87132676}
{"ts":1753969860000,"o":118419.4,"h":118507.9,"l":118410,"c":118484,"v":251800,"usd":2.12613095}
{"ts":1753969920000,"o":118484,"h":118519.7,"l":118440,"c":118487.6,"v":160300,"usd":1.35281342}
{"ts":1753969980000,"o":118487.6,"h":118588.7,"l":118476.9,"c":118588.7,"v":309000,"usd":2.60700423}
{"ts":1753970040000,"o":118588.7,"h":118734.8,"l":118527,"c":118682.8,"v":529500,"usd":4.46129391}
{"ts":1753970100000,"o":118682.8,"h":118698.3,"l":118626.6,"c":118674.3,"v":519100,"usd":4.37503081}
{"ts":1753970160000,"o":118674.3,"h":118694,"l":118646.9,"c":118649,"v":215000,"usd":1.81165448}
{"ts":1753970220000,"o":118649,"h":118680,"l":118630.1,"c":118679.9,"v":101100,"usd":0.85213465}
{"ts":1753970280000,"o":118679.9,"h":118680,"l":118571.6,"c":118652.6,"v":103500,"usd":0.87246625}
{"ts":1753970340000,"o":118652.6,"h":118671.7,"l":118590.1,"c":118601.7,"v":269800,"usd":2.27413862}
{"ts":1753970400000,"o":118601.7,"h":118620,"l":118574.9,"c":118590.5,"v":143600,"usd":1.21088812}
{"ts":1753970460000,"o":118590.5,"h":118669.7,"l":118591,"c":118667.6,"v":24200,"usd":0.20398151}
{"ts":1753970520000,"o":118667.6,"h":118676.1,"l":118633.4,"c":118633.4,"v":37100,"usd":0.31265782}
{"ts":1753970580000,"o":118633.4,"h":118639.7,"l":118542.4,"c":118542.4,"v":180600,"usd":1.52295852}
{"ts":1753970640000,"o":118542.4,"h":118577.9,"l":118475.1,"c":118476.7,"v":943500,"usd":7.95946755}
{"ts":1753970700000,"o":118476.7,"h":118515.8,"l":118440,"c":118460,"v":122200,"usd":1.03146247}
{"ts":1753970760000,"o":118460,"h":118492.4,"l":118446.9,"c":118450.1,"v":131700,"usd":1.11174272}
{"ts":1753970820000,"o":118450.1,"h":118479.3,"l":118420,"c":118478.1,"v":90700,"usd":0.76574167}
{"ts":1753970880000,"o":118478.1,"h":118527.3,"l":118455.1,"c":118522.1,"v":135900,"usd":1.14683863}
{"ts":1753970940000,"o":118522.1,"h":118516.1,"l":118439,"c":118439,"v":158500,"usd":1.3379925}
{"ts":1753971000000,"o":118439,"h":118428.1,"l":118402.1,"c":118410,"v":89700,"usd":0.75747424}
{"ts":1753971060000,"o":118410,"h":118510,"l":118430,"c":118470.2,"v":179400,"usd":1.51460198}
{"ts":1753971120000,"o":118470.2,"h":118459.6,"l":118320,"c":118320,"v":204300,"usd":1.72528865}
{"ts":1753971180000,"o":118320,"h":118393.5,"l":118282.9,"c":118393.5,"v":205600,"usd":1.73743707}
{"ts":1753971240000,"o":118393.5,"h":118418.3,"l":118352.9,"c":118418.3,"v":124400,"usd":1.05081292}
{"ts":1753971300000,"o":118418.3,"h":118419.9,"l":118290,"c":118330,"v":170900,"usd":1.4439392}
{"ts":1753971360000,"o":118330,"h":118399.9,"l":118300.1,"c":118372.3,"v":146000,"usd":1.23382771}
{"ts":1753971420000,"o":118372.3,"h":118370,"l":118271.1,"c":118271.1,"v":214500,"usd":1.81322953}
{"ts":1753971480000,"o":118271.1,"h":118273.5,"l":118180,"c":118180,"v":230400,"usd":1.94898543}
{"ts":1753971540000,"o":118180,"h":118375.5,"l":118130,"c":118360.1,"v":408000,"usd":3.45140974}
{"ts":1753971600000,"o":118360.1,"h":118371,"l":118317.4,"c":118317.4,"v":218000,"usd":1.84199679}
{"ts":1753971660000,"o":118317.4,"h":118341,"l":118210,"c":118210,"v":104000,"usd":0.87908385}
{"ts":1753971720000,"o":118210,"h":118213.1,"l":118130.2,"c":118180.1,"v":704700,"usd":5.96425289}
{"ts":1753971780000,"o":118180.1,"h":118181.4,"l":118050,"c":118083.3,"v":282900,"usd":2.39510055}
{"ts":1753971840000,"o":118083.3,"h":118170.1,"l":118079.9,"c":118131.8,"v":539400,"usd":4.56607967}
{"ts":1753971900000,"o":118131.8,"h":118208.9,"l":118120,"c":118206.5,"v":313600,"usd":2.65427846}
{"ts":1753971960000,"o":118206.5,"h":118180.4,"l":118090.1,"c":118115.3,"v":521400,"usd":4.41404109}
{"ts":1753972020000,"o":118115.3,"h":118090,"l":117941.8,"c":117944.4,"v":1330200,"usd":11.2698939}
{"ts":1753972080000,"o":117944.4,"h":118030,"l":117941.8,"c":117990.1,"v":220700,"usd":1.87049432}
{"ts":1753972140000,"o":117990.1,"h":118086.6,"l":117974.2,"c":118063,"v":1237300,"usd":10.48291406}
{"ts":1753972200000,"o":118063,"h":118066.8,"l":118000,"c":118000,"v":142700,"usd":1.20900281}
{"ts":1753972260000,"o":118000,"h":118020,"l":117942,"c":118020,"v":702200,"usd":5.953212}
{"ts":1753972320000,"o":118020,"h":118099.9,"l":117980,"c":118006.3,"v":333400,"usd":2.82430746}
{"ts":1753972380000,"o":118006.3,"h":118021.1,"l":117971.9,"c":117977.9,"v":155700,"usd":1.31945784}
{"ts":1753972440000,"o":117977.9,"h":118013.3,"l":117920.1,"c":117925.1,"v":523300,"usd":4.43670542}
{"ts":1753972500000,"o":117925.1,"h":118009.9,"l":117920.1,"c":118001.1,"v":338400,"usd":2.86905414}
{"ts":1753972560000,"o":118001.1,"h":118140.9,"l":117979.4,"c":118140.9,"v":259100,"usd":2.19418194}
{"ts":1753972620000,"o":118140.9,"h":118245.9,"l":118074.2,"c":118074.2,"v":768000,"usd":6.49805547}
{"ts":1753972680000,"o":118074.2,"h":118110,"l":118020,"c":118070,"v":277300,"usd":2.34873391}
{"ts":1753972740000,"o":118070,"h":118086.5,"l":118020.1,"c":118030,"v":182200,"usd":1.5432459}
{"ts":1753972800000,"o":118030,"h":118092.3,"l":118010,"c":118092.3,"v":255200,"usd":2.16222233}
{"ts":1753972860000,"o":118092.3,"h":118092.2,"l":117980.1,"c":118017,"v":204000,"usd":1.72802255}
{"ts":1753972920000,"o":118017,"h":118091.9,"l":118000.5,"c":118083.1,"v":400500,"usd":3.39246194}
{"ts":1753972980000,"o":118083.1,"h":118098.7,"l":117963.9,"c":118010.3,"v":243800,"usd":2.06547945}
{"ts":1753973040000,"o":118010.3,"h":118060,"l":117970,"c":118060,"v":465200,"usd":3.94168368}
{"ts":1753973100000,"o":118060,"h":118119.9,"l":118068.3,"c":118070,"v":384300,"usd":3.25426324}
{"ts":1753973160000,"o":118070,"h":118098,"l":117987.4,"c":117987.4,"v":193500,"usd":1.63931016}
{"ts":1753973220000,"o":117987.4,"h":117980,"l":117928.9,"c":117946.7,"v":179000,"usd":1.51749117}
{"ts":1753973280000,"o":117946.7,"h":118062,"l":117940.5,"c":118062,"v":373700,"usd":3.16645475}
{"ts":1753973340000,"o":118062,"h":118199,"l":118091.2,"c":118199,"v":201200,"usd":1.70327496}
{"ts":1753973400000,"o":118199,"h":118198.9,"l":118160,"c":118197,"v":164500,"usd":1.39189764}
{"ts":1753973460000,"o":118197,"h":118196,"l":118030,"c":118030,"v":86000,"usd":0.72799212}
{"ts":1753973520000,"o":118030,"h":118100,"l":118008,"c":118059.2,"v":190000,"usd":1.60952135}
{"ts":1753973580000,"o":118059.2,"h":118056.3,"l":117984.4,"c":118041,"v":264800,"usd":2.24363028}
{"ts":1753973640000,"o":118041,"h":118075,"l":118039.3,"c":118060,"v":259700,"usd":2.19973035}
{"ts":1753973700000,"o":118060,"h":118162.9,"l":118080,"c":118162.9,"v":158300,"usd":1.34010109}
{"ts":1753973760000,"o":118162.9,"h":118139,"l":118095.8,"c":118100,"v":27700,"usd":0.23453003}
{"ts":1753973820000,"o":118100,"h":118099.4,"l":118050.9,"c":118059.3,"v":97700,"usd":0.82741454}
{"ts":1753973880000,"o":118059.3,"h":118079.9,"l":118040,"c":118040,"v":580800,"usd":4.91947743}
{"ts":1753973940000,"o":118040,"h":118034.4,"l":117937.5,"c":117937.5,"v":447700,"usd":3.79574392}
{"ts":1753974000000,"o":117937.5,"h":117943.1,"l":117917.7,"c":117942,"v":824900,"usd":6.99520979}
{"ts":1753974060000,"o":117942,"h":118059.1,"l":117944,"c":118057,"v":94800,"usd":0.80349709}
{"ts":1753974120000,"o":118057,"h":118130,"l":118059.9,"c":118129,"v":218900,"usd":1.85370956}
{"ts":1753974180000,"o":118129,"h":118162.7,"l":118110.1,"c":118162.7,"v":105400,"usd":0.89206214}
{"ts":1753974240000,"o":118162.7,"h":118219.7,"l":118155.8,"c":118219.7,"v":296200,"usd":2.50617702}
{"ts":1753974300000,"o":118219.7,"h":118219.7,"l":118148,"c":118155.7,"v":249300,"usd":2.10909613}
{"ts":1753974360000,"o":118155.7,"h":118159.9,"l":118100,"c":118143,"v":232200,"usd":1.96537998}
{"ts":1753974420000,"o":118143,"h":118195,"l":118127.1,"c":118160,"v":95800,"usd":0.81082029}
{"ts":1753974480000,"o":118160,"h":118204.7,"l":118149,"c":118160,"v":147000,"usd":1.24385455}
{"ts":1753974540000,"o":118160,"h":118167.9,"l":118140,"c":118140,"v":96700,"usd":0.81836313}
{"ts":1753974600000,"o":118140,"h":118130,"l":118060.1,"c":118074,"v":152200,"usd":1.28898238}
{"ts":1753974660000,"o":118074,"h":118093.9,"l":117980,"c":117980,"v":107800,"usd":0.91341542}
{"ts":1753974720000,"o":117980,"h":117963.2,"l":117918.1,"c":117963.2,"v":200200,"usd":1.69735341}
{"ts":1753974780000,"o":117963.2,"h":118113.9,"l":117970.7,"c":118068.9,"v":468500,"usd":3.96871108}
{"ts":1753974840000,"o":118068.9,"h":118139.9,"l":118068,"c":118113.4,"v":66500,"usd":0.56294404}
{"ts":1753974900000,"o":118113.4,"h":118139.7,"l":118054.8,"c":118054.8,"v":71400,"usd":0.60448332}
{"ts":1753974960000,"o":118054.8,"h":118119,"l":118036.7,"c":118090,"v":11000,"usd":0.09314626}
{"ts":1753975020000,"o":118090,"h":118160.3,"l":118082,"c":118140.4,"v":185400,"usd":1.56963088}
{"ts":1753975080000,"o":118140.4,"h":118197,"l":118140.5,"c":118176.4,"v":345700,"usd":2.92551618}
{"ts":1753975140000,"o":118176.4,"h":118236.2,"l":118140.1,"c":118228.7,"v":174000,"usd":1.47245062}
{"ts":1753975200000,"o":118228.7,"h":118203.9,"l":118127,"c":118127,"v":215200,"usd":1.82095488}
{"ts":1753975260000,"o":118127,"h":118162.6,"l":118128.5,"c":118154.8,"v":474900,"usd":4.01966598}
{"ts":1753975320000,"o":118154.8,"h":118166,"l":118040,"c":118071,"v":335300,"usd":2.83924194}
{"ts":1753975380000,"o":118071,"h":118060,"l":118011.6,"c":118043.1,"v":61800,"usd":0.52357391}
{"ts":1753975440000,"o":118043.1,"h":118052.9,"l":117950.1,"c":117950.1,"v":593900,"usd":5.03315517}
{"ts":1753975500000,"o":117950.1,"h":118065.6,"l":117945,"c":118061.8,"v":302400,"usd":2.56285103}
{"ts":1753975560000,"o":118061.8,"h":118041.9,"l":117992,"c":118040,"v":205000,"usd":1.73712425}
{"ts":1753975620000,"o":118040,"h":118099.9,"l":118030.1,"c":118078.6,"v":606400,"usd":5.13650032}
{"ts":1753975680000,"o":118078.6,"h":118099.9,"l":118041,"c":118041,"v":170100,"usd":1.44050892}
{"ts":1753975740000,"o":118041,"h":118123,"l":118064.6,"c":118064.6,"v":489500,"usd":4.14486403}
{"ts":1753975800000,"o":118064.6,"h":118111.3,"l":118083,"c":118090,"v":121600,"usd":1.0296745}
{"ts":1753975860000,"o":118090,"h":118186.5,"l":118080.1,"c":118186.5,"v":245800,"usd":2.08052337}
{"ts":1753975920000,"o":118186.5,"h":118226.4,"l":118178,"c":118226.4,"v":88900,"usd":0.75209755}
{"ts":1753975980000,"o":118226.4,"h":118242.2,"l":118182,"c":118229.3,"v":173500,"usd":1.46748796}
{"ts":1753976040000,"o":118229.3,"h":118269.9,"l":118218,"c":118244.1,"v":501400,"usd":4.24040898}
{"ts":1753976100000,"o":118244.1,"h":118234.9,"l":118120.1,"c":118180,"v":447500,"usd":3.78739935}
{"ts":1753976160000,"o":118180,"h":118231.7,"l":118191.7,"c":118197.8,"v":44700,"usd":0.37814158}
{"ts":1753976220000,"o":118197.8,"h":118283.5,"l":118205.9,"c":118269.3,"v":123200,"usd":1.04164111}
{"ts":1753976280000,"o":118269.3,"h":118326,"l":118283.5,"c":118326,"v":175900,"usd":1.48697068}
{"ts":1753976340000,"o":118326,"h":118337.6,"l":118282.3,"c":118282.5,"v":1227600,"usd":10.3752782}
{"ts":1753976400000,"o":118282.5,"h":118315,"l":118282,"c":118315,"v":176400,"usd":1.49108229}
{"ts":1753976460000,"o":118315,"h":118355.3,"l":118320,"c":118320,"v":202000,"usd":1.70705445}
{"ts":1753976520000,"o":118320,"h":118312.1,"l":118300.4,"c":118305.4,"v":200300,"usd":1.69303387}
{"ts":1753976580000,"o":118305.4,"h":118312,"l":118254.8,"c":118272,"v":264200,"usd":2.23376913}
{"ts":1753976640000,"o":118272,"h":118356.3,"l":118267.8,"c":118356.3,"v":458900,"usd":3.87818663}
{"ts":1753976700000,"o":118356.3,"h":118377.1,"l":118323.1,"c":118341,"v":271800,"usd":2.29642733}
{"ts":1753976760000,"o":118341,"h":118379.8,"l":118330.1,"c":118355.9,"v":153900,"usd":1.30027956}
{"ts":1753976820000,"o":118355.9,"h":118376.2,"l":118335.7,"c":118376.2,"v":150300,"usd":1.26985369}
{"ts":1753976880000,"o":118376.2,"h":118399.9,"l":118320.1,"c":118330.5,"v":313800,"usd":2.65142362}
{"ts":1753976940000,"o":118330.5,"h":118348.3,"l":118320.1,"c":118320.1,"v":92300,"usd":0.7799736}
{"ts":1753977000000,"o":118320.1,"h":118337.1,"l":118190,"c":118190,"v":478900,"usd":4.04954728}
{"ts":1753977060000,"o":118190,"h":118240,"l":118144.6,"c":118240,"v":128400,"usd":1.08622237}
{"ts":1753977120000,"o":118240,"h":118328.1,"l":118250,"c":118317.7,"v":362600,"usd":3.06524974}
{"ts":1753977180000,"o":118317.7,"h":118330.5,"l":118300.8,"c":118330.5,"v":2300,"usd":0.01943829}
{"ts":1753977240000,"o":118330.5,"h":118360,"l":118312,"c":118360,"v":298200,"usd":2.5198008}
{"ts":1753977300000,"o":118360,"h":118390.8,"l":118351,"c":118365.3,"v":114100,"usd":0.96391614}
{"ts":1753977360000,"o":118365.3,"h":118359.9,"l":118330.4,"c":118352,"v":154900,"usd":1.30883165}
{"ts":1753977420000,"o":118352,"h":118352,"l":118321,"c":118338.9,"v":121900,"usd":1.0299894}
{"ts":1753977480000,"o":118338.9,"h":118357.9,"l":118320,"c":118326.1,"v":326500,"usd":2.75923853}
{"ts":1753977540000,"o":118326.1,"h":118342.7,"l":118316,"c":118340,"v":138700,"usd":1.17207057}
{"ts":1753977600000,"o":118340,"h":118349.9,"l":118325.3,"c":118334.9,"v":189300,"usd":1.59957153}
{"ts":1753977660000,"o":118334.9,"h":118391.2,"l":118345.9,"c":118391.2,"v":767500,"usd":6.484126}
{"ts":1753977720000,"o":118391.2,"h":118411.3,"l":118349.4,"c":118359,"v":224300,"usd":1.89458157}
{"ts":1753977780000,"o":118359,"h":118371.3,"l":118349.3,"c":118349.3,"v":167200,"usd":1.41267238}
{"ts":1753977840000,"o":118349.3,"h":118360,"l":118303.8,"c":118360,"v":276400,"usd":2.33572965}
{"ts":1753977900000,"o":118360,"h":118377.5,"l":118356.7,"c":118356.7,"v":104900,"usd":0.88622687}
{"ts":1753977960000,"o":118356.7,"h":118352.1,"l":118300,"c":118352.1,"v":195900,"usd":1.65586104}
{"ts":1753978020000,"o":118352.1,"h":118424.8,"l":118352.2,"c":118405.5,"v":418600,"usd":3.53516226}
{"ts":1753978080000,"o":118405.5,"h":118395,"l":118370.1,"c":118387.7,"v":165200,"usd":1.39553362}
{"ts":1753978140000,"o":118387.7,"h":118456.6,"l":118360.1,"c":118360.1,"v":541000,"usd":4.56816141}
{"ts":1753978200000,"o":118360.1,"h":118362.4,"l":118270.1,"c":118289.9,"v":511500,"usd":4.3228487}
{"ts":1753978260000,"o":118289.9,"h":118300,"l":118270,"c":118270,"v":23400,"usd":0.1978481}
{"ts":1753978320000,"o":118270,"h":118353.5,"l":118260,"c":118353.5,"v":46800,"usd":0.39557602}
{"ts":1753978380000,"o":118353.5,"h":118384.7,"l":118325.5,"c":118384.7,"v":239500,"usd":2.02371225}
{"ts":1753978440000,"o":118384.7,"h":118440.8,"l":118372.4,"c":118440.8,"v":292600,"usd":2.47121769}
{"ts":1753978500000,"o":118440.8,"h":118421.5,"l":118330.6,"c":118358.3,"v":683400,"usd":5.77476523}
{"ts":1753978560000,"o":118358.3,"h":118440.6,"l":118370.9,"c":118440.6,"v":182600,"usd":1.5417544}
{"ts":1753978620000,"o":118440.6,"h":118479.8,"l":118440.1,"c":118440.1,"v":293600,"usd":2.47823891}
{"ts":1753978680000,"o":118440.1,"h":118448.7,"l":118420,"c":118448.7,"v":129900,"usd":1.09687453}
{"ts":1753978740000,"o":118448.7,"h":118467.3,"l":118448.6,"c":118467.3,"v":20200,"usd":0.17051448}
{"ts":1753978800000,"o":118467.3,"h":118464.6,"l":118464.6,"c":118464.6,"v":13800,"usd":0.11648994}
{"ts":1753978860000,"o":118464.6,"h":118464.6,"l":118420,"c":118420,"v":219600,"usd":1.85412951}
{"ts":1753978920000,"o":118420,"h":118471.7,"l":118410.1,"c":118471.6,"v":178000,"usd":1.5028658}
{"ts":1753978980000,"o":118471.6,"h":118525.9,"l":118471.6,"c":118525.9,"v":143900,"usd":1.21436232}
{"ts":1753979040000,"o":118525.9,"h":118526,"l":118490.1,"c":118500,"v":758200,"usd":6.39761427}
{"ts":1753979100000,"o":118500,"h":118499.9,"l":118465.1,"c":118485.7,"v":65400,"usd":0.55199005}
{"ts":1753979160000,"o":118485.7,"h":118485.7,"l":118410.1,"c":118433.8,"v":85900,"usd":0.72537792}
{"ts":1753979220000,"o":118433.8,"h":118486.1,"l":118418.2,"c":118486.1,"v":22200,"usd":0.18743855}
{"ts":1753979280000,"o":118486.1,"h":118516.8,"l":118500,"c":118516,"v":32500,"usd":0.27422376}
{"ts":1753979340000,"o":118516,"h":118583.4,"l":118516.9,"c":118578.8,"v":400800,"usd":3.38094248}
{"ts":1753979400000,"o":118578.8,"h":118578.8,"l":118551.2,"c":118570.7,"v":263600,"usd":2.22315856}
{"ts":1753979460000,"o":118570.7,"h":118638.8,"l":118569,"c":118622.7,"v":374300,"usd":3.15620664}
{"ts":1753979520000,"o":118622.7,"h":118722.9,"l":118612.8,"c":118720.7,"v":715200,"usd":6.02620277}
{"ts":1753979580000,"o":118720.7,"h":118839.1,"l":118720.8,"c":118839.1,"v":1501500,"usd":12.64231797}
{"ts":1753979640000,"o":118839.1,"h":118860,"l":118745.7,"c":118824,"v":1443400,"usd":12.14842321}
{"ts":1753979700000,"o":118824,"h":118890,"l":118811.7,"c":118843.7,"v":2635900,"usd":22.17432069}
{"ts":1753979760000,"o":118843.7,"h":118930.5,"l":118843.7,"c":118921.7,"v":977400,"usd":8.22040358}
{"ts":1753979820000,"o":118921.7,"h":118940.1,"l":118879.9,"c":118940,"v":865000,"usd":7.27379345}
{"ts":1753979880000,"o":118940,"h":118944.1,"l":118881.4,"c":118902,"v":871500,"usd":7.32798167}
{"ts":1753979940000,"o":118902,"h":118915.5,"l":118731.3,"c":118754,"v":2057700,"usd":17.31336387}
{"ts":1753980000000,"o":118754,"h":118790,"l":118695.4,"c":118790,"v":1160300,"usd":9.77055076}
{"ts":1753980060000,"o":118790,"h":118793.6,"l":118677.1,"c":118709,"v":591100,"usd":4.97836257}
{"ts":1753980120000,"o":118709,"h":118708.9,"l":118631.9,"c":118700,"v":783400,"usd":6.60209732}
{"ts":1753980180000,"o":118700,"h":118779.9,"l":118685,"c":118709.4,"v":906300,"usd":7.63321261}
{"ts":1753980240000,"o":118709.4,"h":118709.4,"l":118670.1,"c":118689.8,"v":139800,"usd":1.17797877}
{"ts":1753980300000,"o":118689.8,"h":118703.6,"l":118662.1,"c":118662.1,"v":101900,"usd":0.85851708}
{"ts":1753980360000,"o":118662.1,"h":118719.9,"l":118632,"c":118632,"v":87600,"usd":0.73807425}
{"ts":1753980420000,"o":118632,"h":118632.1,"l":118520,"c":118520,"v":451000,"usd":3.80230519}
{"ts":1753980480000,"o":118520,"h":118529.9,"l":118471,"c":118484.7,"v":266700,"usd":2.25054007}
{"ts":1753980540000,"o":118484.7,"h":118514.5,"l":118471,"c":118471,"v":183100,"usd":1.54538586}
{"ts":1753980600000,"o":118471,"h":118519.7,"l":118435.8,"c":118519.7,"v":444500,"usd":3.75211255}
{"ts":1753980660000,"o":118519.7,"h":118543.7,"l":118497.1,"c":118543.6,"v":25500,"usd":0.21512353}
{"ts":1753980720000,"o":118543.6,"h":118542.6,"l":118464,"c":118480,"v":359100,"usd":3.03034409}
{"ts":1753980780000,"o":118480,"h":118543.6,"l":118470.1,"c":118543.5,"v":319100,"usd":2.69191615}
{"ts":1753980840000,"o":118543.5,"h":118580,"l":118509.1,"c":118577.3,"v":1219200,"usd":10.28344638}
{"ts":1753980900000,"o":118577.3,"h":118606.7,"l":118547.8,"c":118606.7,"v":632000,"usd":5.33099151}
{"ts":1753980960000,"o":118606.7,"h":118617.9,"l":118552.2,"c":118552.2,"v":110500,"usd":0.93172615}
{"ts":1753981020000,"o":118552.2,"h":118563.3,"l":118540.1,"c":118546.9,"v":319300,"usd":2.69328765}
{"ts":1753981080000,"o":118546.9,"h":118564.9,"l":118540.1,"c":118540.1,"v":181900,"usd":1.53423023}
{"ts":1753981140000,"o":118540.1,"h":118570.7,"l":118545.6,"c":118570.7,"v":23000,"usd":0.1939815}
{"ts":1753981200000,"o":118570.7,"h":118579.9,"l":118550.2,"c":118579.9,"v":133200,"usd":1.12339919}
{"ts":1753981260000,"o":118579.9,"h":118616.3,"l":118560,"c":118560,"v":255500,"usd":2.15451786}
{"ts":1753981320000,"o":118560,"h":118540,"l":118470.1,"c":118474.9,"v":231100,"usd":1.95035899}
{"ts":1753981380000,"o":118474.9,"h":118470,"l":118304.5,"c":118318.5,"v":550200,"usd":4.64777626}
{"ts":1753981440000,"o":118318.5,"h":118357.2,"l":118277.5,"c":118277.5,"v":600000,"usd":5.0703004}
{"ts":1753981500000,"o":118277.5,"h":118318.5,"l":118220.5,"c":118318.5,"v":527500,"usd":4.46045503}
{"ts":1753981560000,"o":118318.5,"h":118370,"l":118315.4,"c":118370,"v":473000,"usd":3.99715354}
{"ts":1753981620000,"o":118370,"h":118391.6,"l":118298.5,"c":118391.6,"v":114400,"usd":0.96662544}
{"ts":1753981680000,"o":118391.6,"h":118416.8,"l":118350,"c":118363.7,"v":235900,"usd":1.99238277}
{"ts":1753981740000,"o":118363.7,"h":118382.6,"l":118340,"c":118340,"v":165600,"usd":1.39892129}
{"ts":1753981800000,"o":118340,"h":118340,"l":118309.3,"c":118340,"v":192200,"usd":1.62441064}
{"ts":1753981860000,"o":118340,"h":118394.1,"l":118339.6,"c":118347.8,"v":130000,"usd":1.0982722}
{"ts":1753981920000,"o":118347.8,"h":118369,"l":118320.1,"c":118369,"v":172600,"usd":1.45816615}
{"ts":1753981980000,"o":118369,"h":118379.9,"l":118361.6,"c":118365.7,"v":185200,"usd":1.56453421}
{"ts":1753982040000,"o":118365.7,"h":118379.9,"l":118310.1,"c":118314.9,"v":151800,"usd":1.28247403}
{"ts":1753982100000,"o":118314.9,"h":118345.3,"l":118313.9,"c":118324.9,"v":497300,"usd":4.20284415}
{"ts":1753982160000,"o":118324.9,"h":118343,"l":118250.1,"c":118250.1,"v":262800,"usd":2.22125494}
{"ts":1753982220000,"o":118250.1,"h":118326.1,"l":118205.4,"c":118320.9,"v":747200,"usd":6.31853916}
{"ts":1753982280000,"o":118320.9,"h":118438.2,"l":118340,"c":118376.9,"v":448000,"usd":3.78366405}
{"ts":1753982340000,"o":118376.9,"h":118347.2,"l":118205.6,"c":118205.6,"v":208600,"usd":1.76326945}
{"ts":1753982400000,"o":118205.6,"h":118210.4,"l":118144.8,"c":118170,"v":558400,"usd":4.72501857}
{"ts":1753982460000,"o":118170,"h":118191.8,"l":118155,"c":118178.5,"v":44900,"usd":0.37993328}
{"ts":1753982520000,"o":118178.5,"h":118182.7,"l":118010.1,"c":118010.1,"v":1114000,"usd":9.43201921}
{"ts":1753982580000,"o":118010.1,"h":118010.1,"l":117950.5,"c":117990.2,"v":551100,"usd":4.67122941}
{"ts":1753982640000,"o":117990.2,"h":118080,"l":117995.7,"c":118080,"v":1406000,"usd":11.91054996}
{"ts":1753982700000,"o":118080,"h":118079.9,"l":118043.4,"c":118071.2,"v":716700,"usd":6.06973984}
{"ts":1753982760000,"o":118071.2,"h":118061.6,"l":117903.3,"c":117903.3,"v":2548200,"usd":21.59817989}
{"ts":1753982820000,"o":117903.3,"h":117970.6,"l":117760.3,"c":117956.1,"v":2584500,"usd":21.92969263}
{"ts":1753982880000,"o":117956.1,"h":118000,"l":117862,"c":117987.5,"v":620400,"usd":5.2617114}
{"ts":1753982940000,"o":117987.5,"h":117997.2,"l":117813.6,"c":117834.9,"v":595900,"usd":5.05436788}
{"ts":1753983000000,"o":117834.9,"h":117925.3,"l":117823.3,"c":117898.9,"v":368700,"usd":3.12841152}
{"ts":1753983060000,"o":117898.9,"h":117944.5,"l":117877.2,"c":117877.2,"v":380900,"usd":3.23049783}
{"ts":1753983120000,"o":117877.2,"h":117974,"l":117870.1,"c":117968,"v":884500,"usd":7.49983889}
{"ts":1753983180000,"o":117968,"h":117965.7,"l":117800,"c":117849.5,"v":552000,"usd":4.68379204}
{"ts":1753983240000,"o":117849.5,"h":117899.9,"l":117840.8,"c":117870.1,"v":270300,"usd":2.29314559}
{"ts":1753983300000,"o":117870.1,"h":117985,"l":117899.2,"c":117975.2,"v":265500,"usd":2.25086557}
{"ts":1753983360000,"o":117975.2,"h":118044.9,"l":117978,"c":118036.7,"v":117300,"usd":0.99390298}
{"ts":1753983420000,"o":118036.7,"h":118180.3,"l":118020,"c":118166.4,"v":671300,"usd":5.6824818}
{"ts":1753983480000,"o":118166.4,"h":118191.4,"l":118115,"c":118152.5,"v":950200,"usd":8.04250771}
{"ts":1753983540000,"o":118152.5,"h":118148.4,"l":118120,"c":118130,"v":73400,"usd":0.62128847}
{"ts":1753983600000,"o":118130,"h":118149.5,"l":118072.2,"c":118122.5,"v":438100,"usd":3.70909247}
{"ts":1753983660000,"o":118122.5,"h":118149.9,"l":118067.9,"c":118101.8,"v":147400,"usd":1.24803793}
{"ts":1753983720000,"o":118101.8,"h":118136.1,"l":118099.5,"c":118136,"v":73100,"usd":0.61882065}
{"ts":1753983780000,"o":118136,"h":118150,"l":118090.1,"c":118109.4,"v":154200,"usd":1.30549687}
{"ts":1753983840000,"o":118109.4,"h":118119.9,"l":118033.9,"c":118057.8,"v":105100,"usd":0.89013638}
{"ts":1753983900000,"o":118057.8,"h":118125.7,"l":118057.4,"c":118106.5,"v":1497100,"usd":12.67892643}
{"ts":1753983960000,"o":118106.5,"h":118258,"l":118149.8,"c":118209.3,"v":683100,"usd":5.77873416}
{"ts":1753984020000,"o":118209.3,"h":118262.2,"l":118209.4,"c":118262.1,"v":108200,"usd":0.91514553}
{"ts":1753984080000,"o":118262.1,"h":118271.8,"l":118137.6,"c":118137.7,"v":209400,"usd":1.77147554}
{"ts":1753984140000,"o":118137.7,"h":118148.7,"l":118034.1,"c":118034.1,"v":467400,"usd":3.95855399}
{"ts":1753984200000,"o":118034.1,"h":118030,"l":117975.1,"c":117998.9,"v":89200,"usd":0.75591028}
{"ts":1753984260000,"o":117998.9,"h":118000,"l":117928.9,"c":117929.8,"v":311400,"usd":2.63969194}
{"ts":1753984320000,"o":117929.8,"h":118020.6,"l":117926.1,"c":117936,"v":332200,"usd":2.81588956}
{"ts":1753984380000,"o":117936,"h":117951.6,"l":117812,"c":117820,"v":202400,"usd":1.71710918}
{"ts":1753984440000,"o":117820,"h":117913.8,"l":117820,"c":117838,"v":529600,"usd":4.49294831}
{"ts":1753984500000,"o":117838,"h":117885.7,"l":117800,"c":117857,"v":499500,"usd":4.23889117}
{"ts":1753984560000,"o":117857,"h":117870.2,"l":117830,"c":117842.9,"v":271800,"usd":2.30621888}
{"ts":1753984620000,"o":117842.9,"h":117974.5,"l":117859.5,"c":117955.4,"v":149900,"usd":1.27109903}
{"ts":1753984680000,"o":117955.4,"h":117953.6,"l":117870.4,"c":117870.4,"v":271900,"usd":2.30595152}
{"ts":1753984740000,"o":117870.4,"h":117870.4,"l":117800.2,"c":117818,"v":313800,"usd":2.66277065}
{"ts":1753984800000,"o":117818,"h":117835.2,"l":117758.4,"c":117807,"v":1120500,"usd":9.51148743}
{"ts":1753984860000,"o":117807,"h":117903.6,"l":117802.3,"c":117830.5,"v":1284000,"usd":10.89383432}
{"ts":1753984920000,"o":117830.5,"h":117854.3,"l":117800.8,"c":117800.8,"v":233100,"usd":1.97825773}
{"ts":1753984980000,"o":117800.8,"h":117824.4,"l":117735.1,"c":117810,"v":1043500,"usd":8.86018728}
{"ts":1753985040000,"o":117810,"h":117812.8,"l":117720,"c":117723.9,"v":290700,"usd":2.46839764}
{"ts":1753985100000,"o":117723.9,"h":117762.8,"l":117665,"c":117665,"v":497300,"usd":4.22470015}
{"ts":1753985160000,"o":117665,"h":117696.7,"l":117647.4,"c":117647.5,"v":808700,"usd":6.87281718}
{"ts":1753985220000,"o":117647.5,"h":117660.1,"l":117605,"c":117605,"v":453200,"usd":3.85246863}
{"ts":1753985280000,"o":117605,"h":117634.2,"l":117605.1,"c":117605.1,"v":332800,"usd":2.82953345}
{"ts":1753985340000,"o":117605.1,"h":117644.6,"l":117581.5,"c":117644.6,"v":873000,"usd":7.42318556}
{"ts":1753985400000,"o":117644.6,"h":117700,"l":117556.9,"c":117581.9,"v":298600,"usd":2.53910428}
{"ts":1753985460000,"o":117581.9,"h":117595,"l":117480.1,"c":117492.4,"v":811800,"usd":6.90786867}
{"ts":1753985520000,"o":117492.4,"h":117528.4,"l":117450,"c":117475.4,"v":1152800,"usd":9.8125598}
{"ts":1753985580000,"o":117475.4,"h":117660,"l":117475.4,"c":117660,"v":349300,"usd":2.97143617}
{"ts":1753985640000,"o":117660,"h":117689.1,"l":117598.4,"c":117598.4,"v":328100,"usd":2.78829612}
{"ts":1753985700000,"o":117598.4,"h":117607.3,"l":117580.1,"c":117607.3,"v":409700,"usd":3.48409671}
{"ts":1753985760000,"o":117607.3,"h":117583.8,"l":117520.1,"c":117536.3,"v":349100,"usd":2.96982763}
{"ts":1753985820000,"o":117536.3,"h":117540,"l":117438.9,"c":117521.8,"v":260600,"usd":2.2181233}
{"ts":1753985880000,"o":117521.8,"h":117572.1,"l":117509.3,"c":117572.1,"v":184400,"usd":1.568852}
{"ts":1753985940000,"o":117572.1,"h":117588.6,"l":117520.1,"c":117550.2,"v":612900,"usd":5.21336478}
{"ts":1753986000000,"o":117550.2,"h":117686.2,"l":117562.6,"c":117655.8,"v":509300,"usd":4.32868143}
{"ts":1753986060000,"o":117655.8,"h":117658.1,"l":117630.1,"c":117631.6,"v":147300,"usd":1.25218142}
{"ts":1753986120000,"o":117631.6,"h":117814.6,"l":117646.1,"c":117767.3,"v":579300,"usd":4.91965924}
{"ts":1753986180000,"o":117767.3,"h":117805.3,"l":117739.7,"c":117800,"v":163800,"usd":1.39082244}
{"ts":1753986240000,"o":117800,"h":117840,"l":117755.5,"c":117779.1,"v":189200,"usd":1.60604269}
{"ts":1753986300000,"o":117779.1,"h":117800,"l":117740,"c":117784.8,"v":123100,"usd":1.04528876}
{"ts":1753986360000,"o":117784.8,"h":117788.6,"l":117750.1,"c":117780.8,"v":180000,"usd":1.52835162}
{"ts":1753986420000,"o":117780.8,"h":117877,"l":117791.5,"c":117877,"v":343900,"usd":2.91857665}
{"ts":1753986480000,"o":117877,"h":117900.7,"l":117855.9,"c":117894.2,"v":128700,"usd":1.09170474}
{"ts":1753986540000,"o":117894.2,"h":117950.3,"l":117903.4,"c":117939.9,"v":295000,"usd":2.50185037}
{"ts":1753986600000,"o":117939.9,"h":117980,"l":117931.2,"c":117980,"v":144900,"usd":1.22842295}
{"ts":1753986660000,"o":117980,"h":118012.7,"l":117938.9,"c":117981.4,"v":45800,"usd":0.38816078}
{"ts":1753986720000,"o":117981.4,"h":118066,"l":117966.5,"c":118012.5,"v":794900,"usd":6.73533701}
{"ts":1753986780000,"o":118012.5,"h":118012.5,"l":117892.2,"c":117892.2,"v":167800,"usd":1.42253164}
{"ts":1753986840000,"o":117892.2,"h":117939.8,"l":117880.1,"c":117922.8,"v":646000,"usd":5.47837657}
{"ts":1753986900000,"o":117922.8,"h":117954.9,"l":117920.1,"c":117922.6,"v":91300,"usd":0.77418117}
{"ts":1753986960000,"o":117922.6,"h":117979.7,"l":117922.6,"c":117979.7,"v":83500,"usd":0.70800205}
{"ts":1753987020000,"o":117979.7,"h":118033,"l":118000,"c":118020,"v":103800,"usd":0.87956816}
{"ts":1753987080000,"o":118020,"h":118006,"l":117954.7,"c":117954.7,"v":170900,"usd":1.44826419}
{"ts":1753987140000,"o":117954.7,"h":117954.7,"l":117920.1,"c":117950,"v":33200,"usd":0.28149164}
{"ts":1753987200000,"o":117950,"h":117933.6,"l":117910.1,"c":117910.1,"v":23400,"usd":0.19841884}
{"ts":1753987260000,"o":117910.1,"h":117939.9,"l":117910,"c":117939.9,"v":64200,"usd":0.54445847}
{"ts":1753987320000,"o":117939.9,"h":117940,"l":117872.5,"c":117889.9,"v":23500,"usd":0.19932031}
{"ts":1753987380000,"o":117889.9,"h":117890,"l":117859.9,"c":117881.3,"v":44000,"usd":0.3732521}
{"ts":1753987440000,"o":117881.3,"h":117889.9,"l":117830,"c":117836,"v":124000,"usd":1.05201437}
{"ts":1753987500000,"o":117836,"h":117860,"l":117838.2,"c":117850.7,"v":71000,"usd":0.60249587}
{"ts":1753987560000,"o":117850.7,"h":117920,"l":117850.1,"c":117920,"v":880800,"usd":7.47167909}
{"ts":1753987620000,"o":117920,"h":117981.9,"l":117927.6,"c":117981.9,"v":95500,"usd":0.80946412}
{"ts":1753987680000,"o":117981.9,"h":117994.8,"l":117936,"c":117936,"v":58500,"usd":0.49587739}
{"ts":1753987740000,"o":117936,"h":117959.8,"l":117930.1,"c":117943.3,"v":8700,"usd":0.07376138}
{"ts":1753987800000,"o":117943.3,"h":117942.7,"l":117907.3,"c":117907.3,"v":96600,"usd":0.81927868}
{"ts":1753987860000,"o":117907.3,"h":117930,"l":117890,"c":117890,"v":106100,"usd":0.89984475}
{"ts":1753987920000,"o":117890,"h":117879.3,"l":117800,"c":117840,"v":129800,"usd":1.10165225}
{"ts":1753987980000,"o":117840,"h":117860,"l":117825.3,"c":117856.6,"v":120900,"usd":1.02589145}
{"ts":1753988040000,"o":117856.6,"h":117842.1,"l":117810,"c":117810,"v":166500,"usd":1.41294971}
{"ts":1753988100000,"o":117810,"h":117806.8,"l":117750.1,"c":117754.5,"v":62500,"usd":0.53066117}
{"ts":1753988160000,"o":117754.5,"h":117760,"l":117690.1,"c":117744.3,"v":660400,"usd":5.60951043}
{"ts":1753988220000,"o":117744.3,"h":117792.4,"l":117741.6,"c":117752.1,"v":143300,"usd":1.21698419}
{"ts":1753988280000,"o":117752.1,"h":117740,"l":117631,"c":117654.9,"v":134200,"usd":1.14046684}
{"ts":1753988340000,"o":117654.9,"h":117699.9,"l":117640.3,"c":117689.1,"v":110200,"usd":0.93670287}
{"ts":1753988400000,"o":117689.1,"h":117700.3,"l":117689.1,"c":117691.4,"v":35600,"usd":0.30248046}
{"ts":1753988460000,"o":117691.4,"h":117800,"l":117696,"c":117800,"v":172100,"usd":1.46165086}
{"ts":1753988520000,"o":117800,"h":117785.8,"l":117750.1,"c":117753.5,"v":10800,"usd":0.09170023}
{"ts":1753988580000,"o":117753.5,"h":117775.4,"l":117739,"c":117739,"v":11200,"usd":0.0951171}
{"ts":1753988640000,"o":117739,"h":117732.5,"l":117680,"c":117680,"v":176400,"usd":1.49873331}
{"ts":1753988700000,"o":117680,"h":117683.9,"l":117631.3,"c":117631.3,"v":26300,"usd":0.22351765}
{"ts":1753988760000,"o":117631.3,"h":117660.5,"l":117600,"c":117660.5,"v":330500,"usd":2.8098366}
{"ts":1753988820000,"o":117660.5,"h":117666,"l":117568.9,"c":117637.8,"v":277400,"usd":2.35881299}
{"ts":1753988880000,"o":117637.8,"h":117656.8,"l":117608,"c":117620,"v":24300,"usd":0.20658887}
{"ts":1753988940000,"o":117620,"h":117607.9,"l":117550.1,"c":117562.4,"v":457600,"usd":3.89212317}
{"ts":1753989000000,"o":117562.4,"h":117609.9,"l":117562.4,"c":117599.4,"v":46900,"usd":0.39884261}
{"ts":1753989060000,"o":117599.4,"h":117610,"l":117564.9,"c":117576.4,"v":145400,"usd":1.23659558}
{"ts":1753989120000,"o":117576.4,"h":117576.4,"l":117510.1,"c":117540,"v":192900,"usd":1.64115349}
{"ts":1753989180000,"o":117540,"h":117557,"l":117368.4,"c":117390,"v":6030500,"usd":51.34569752}
{"ts":1753989240000,"o":117390,"h":117395,"l":117250.6,"c":117320.1,"v":1865900,"usd":15.90788928}
{"ts":1753989300000,"o":117320.1,"h":117380.9,"l":117300.1,"c":117316.9,"v":476200,"usd":4.05848909}
{"ts":1753989360000,"o":117316.9,"h":117348.2,"l":117276.1,"c":117304,"v":231400,"usd":1.97277765}
{"ts":1753989420000,"o":117304,"h":117329.9,"l":117241.2,"c":117241.2,"v":535000,"usd":4.56231452}
{"ts":1753989480000,"o":117241.2,"h":117276.5,"l":117226.1,"c":117226.2,"v":535000,"usd":4.56311381}
{"ts":1753989540000,"o":117226.2,"h":117228.4,"l":117190.9,"c":117201,"v":649300,"usd":5.53981612}
{"ts":1753989600000,"o":117201,"h":117261.4,"l":117200.1,"c":117245.1,"v":318000,"usd":2.71245583}
{"ts":1753989660000,"o":117245.1,"h":117400,"l":117245,"c":117400,"v":1768100,"usd":15.0694185}
{"ts":1753989720000,"o":117400,"h":117399.9,"l":117232,"c":117253.4,"v":268700,"usd":2.29104614}
{"ts":1753989780000,"o":117253.4,"h":117280,"l":117230.2,"c":117237.4,"v":349300,"usd":2.97867603}
{"ts":1753989840000,"o":117237.4,"h":117276.4,"l":117220.1,"c":117221,"v":216800,"usd":1.84898492}
{"ts":1753989900000,"o":117221,"h":117234.4,"l":117190,"c":117190,"v":163200,"usd":1.3923258}
{"ts":1753989960000,"o":117190,"h":117232,"l":117190.1,"c":117231.9,"v":171400,"usd":1.46248635}
{"ts":1753990020000,"o":117231.9,"h":117227.1,"l":117157.2,"c":117157.2,"v":517400,"usd":4.41498723}
{"ts":1753990080000,"o":117157.2,"h":117260,"l":117150,"c":117260,"v":219700,"usd":1.87448928}
{"ts":1753990140000,"o":117260,"h":117260,"l":117180.1,"c":117192.8,"v":276200,"usd":2.35663395}
{"ts":1753990200000,"o":117192.8,"h":117192.8,"l":117160.1,"c":117191.1,"v":260200,"usd":2.22043951}
{"ts":1753990260000,"o":117191.1,"h":117232.4,"l":117191.1,"c":117203,"v":454700,"usd":3.87935781}
{"ts":1753990320000,"o":117203,"h":117203,"l":117164.6,"c":117170,"v":226000,"usd":1.92864092}
{"ts":1753990380000,"o":117170,"h":117171,"l":117164.9,"c":117170,"v":672700,"usd":5.74147084}
{"ts":1753990440000,"o":117170,"h":117169.9,"l":117085.2,"c":117089.8,"v":903800,"usd":7.71713993}
{"ts":1753990500000,"o":117089.8,"h":117103.8,"l":117050,"c":117050.1,"v":393600,"usd":3.36205812}
{"ts":1753990560000,"o":117050.1,"h":117067.8,"l":116572,"c":116881.1,"v":22247700,"usd":190.45702491}
{"ts":1753990620000,"o":116881.1,"h":116979.7,"l":116848.2,"c":116979.7,"v":3571100,"usd":30.54573654}
{"ts":1753990680000,"o":116979.7,"h":117135.9,"l":116979.7,"c":117095.1,"v":1501500,"usd":12.82925326}
{"ts":1753990740000,"o":117095.1,"h":117110.2,"l":117007,"c":117020,"v":1308100,"usd":11.1766473}
{"ts":1753990800000,"o":117020,"h":117025.7,"l":116932,"c":116980.8,"v":1496200,"usd":12.79150397}
{"ts":1753990860000,"o":116980.8,"h":117031.5,"l":116960,"c":116999.9,"v":323900,"usd":2.76871864}
{"ts":1753990920000,"o":116999.9,"h":117057.9,"l":116971.8,"c":117053.1,"v":702200,"usd":6.00122333}
{"ts":1753990980000,"o":117053.1,"h":117120,"l":117034.6,"c":117120,"v":523700,"usd":4.47298112}
{"ts":1753991040000,"o":117120,"h":117119.9,"l":117000,"c":117000,"v":593400,"usd":5.06992337}
{"ts":1753991100000,"o":117000,"h":117000.1,"l":116937.9,"c":116957.2,"v":752100,"usd":6.42964735}
{"ts":1753991160000,"o":116957.2,"h":116970,"l":116930.1,"c":116953.9,"v":170800,"usd":1.46050016}
{"ts":1753991220000,"o":116953.9,"h":116996.8,"l":116930.1,"c":116956,"v":536900,"usd":4.5906805}
{"ts":1753991280000,"o":116956,"h":117011.1,"l":116941.5,"c":117000.3,"v":126800,"usd":1.08411025}
{"ts":1753991340000,"o":117000.3,"h":116988.7,"l":116860.1,"c":116870.1,"v":602800,"usd":5.15403938}
{"ts":1753991400000,"o":116870.1,"h":116910,"l":116816,"c":116867.3,"v":494400,"usd":4.23147237}
{"ts":1753991460000,"o":116867.3,"h":116983.8,"l":116843,"c":116845.8,"v":708700,"usd":6.0623788}
{"ts":1753991520000,"o":116845.8,"h":116840,"l":116782.5,"c":116782.9,"v":453300,"usd":3.88046228}
{"ts":1753991580000,"o":116782.9,"h":116845.3,"l":116790.3,"c":116810.8,"v":312200,"usd":2.67263612}
{"ts":1753991640000,"o":116810.8,"h":116918.6,"l":116792.4,"c":116918.6,"v":366500,"usd":3.13678295}
{"ts":1753991700000,"o":116918.6,"h":116918.5,"l":116852.2,"c":116870.4,"v":430600,"usd":3.68428668}
{"ts":1753991760000,"o":116870.4,"h":116881.5,"l":116824,"c":116850.1,"v":146000,"usd":1.2494538}
{"ts":1753991820000,"o":116850.1,"h":116881.8,"l":116771.8,"c":116780.8,"v":269900,"usd":2.30982181}
{"ts":1753991880000,"o":116780.8,"h":116855.7,"l":116780.1,"c":116855.7,"v":232500,"usd":1.99076831}
{"ts":1753991940000,"o":116855.7,"h":116875,"l":116770.1,"c":116790,"v":436600,"usd":3.73836757}
{"ts":1753992000000,"o":116790,"h":116832.8,"l":116742.5,"c":116781.4,"v":109500,"usd":0.93776427}
{"ts":1753992060000,"o":116781.4,"h":116794.1,"l":116760,"c":116766,"v":426600,"usd":3.6535546}
{"ts":1753992120000,"o":116766,"h":116900,"l":116791.3,"c":116850.7,"v":2129100,"usd":18.21936189}
{"ts":1753992180000,"o":116850.7,"h":116995.4,"l":116836,"c":116864.2,"v":414700,"usd":3.54766928}
{"ts":1753992240000,"o":116864.2,"h":116879.9,"l":116800.1,"c":116800.1,"v":1562300,"usd":13.37151749}
{"ts":1753992300000,"o":116800.1,"h":116814,"l":116750.1,"c":116811.4,"v":510700,"usd":4.37351203}
{"ts":1753992360000,"o":116811.4,"h":116806.4,"l":116711,"c":116718.3,"v":1519400,"usd":13.01515325}
{"ts":1753992420000,"o":116718.3,"h":116714.5,"l":116633,"c":116664.8,"v":778200,"usd":6.67003927}
{"ts":1753992480000,"o":116664.8,"h":116849.3,"l":116665,"c":116780,"v":273200,"usd":2.33934809}
{"ts":1753992540000,"o":116780,"h":116770.1,"l":116680.3,"c":116680.3,"v":405700,"usd":3.47568016}
{"ts":1753992600000,"o":116680.3,"h":116689.8,"l":116579.7,"c":116579.7,"v":299500,"usd":2.56820995}
{"ts":1753992660000,"o":116579.7,"h":116647.6,"l":116568.4,"c":116568.4,"v":957000,"usd":8.20831623}
{"ts":1753992720000,"o":116568.4,"h":116609.8,"l":116562,"c":116581.7,"v":112500,"usd":0.96507455}
{"ts":1753992780000,"o":116581.7,"h":116690,"l":116590.8,"c":116690,"v":125400,"usd":1.07495885}
{"ts":1753992840000,"o":116690,"h":116720,"l":116640.1,"c":116655.1,"v":254000,"usd":2.17656311}
{"ts":1753992900000,"o":116655.1,"h":116651.2,"l":116617.4,"c":116630,"v":238400,"usd":2.04420912}
{"ts":1753992960000,"o":116630,"h":116671.3,"l":116555,"c":116564.2,"v":91100,"usd":0.78151492}
{"ts":1753993020000,"o":116564.2,"h":116584.3,"l":116522.1,"c":116545.3,"v":645400,"usd":5.53767711}
{"ts":1753993080000,"o":116545.3,"h":116560.7,"l":116470.7,"c":116540,"v":943500,"usd":8.097433}
{"ts":1753993140000,"o":116540,"h":116637.9,"l":116510,"c":116637.9,"v":195500,"usd":1.67715251}
{"ts":1753993200000,"o":116637.9,"h":116810,"l":116632.9,"c":116810,"v":238800,"usd":2.04656705}
{"ts":1753993260000,"o":116810,"h":116842.8,"l":116750,"c":116750,"v":264800,"usd":2.26691545}
{"ts":1753993320000,"o":116750,"h":116740,"l":116692.5,"c":116710.1,"v":293000,"usd":2.51044246}
{"ts":1753993380000,"o":116710.1,"h":116799,"l":116700.2,"c":116700.2,"v":295000,"usd":2.52643241}
{"ts":1753993440000,"o":116700.2,"h":116739.9,"l":116680,"c":116680,"v":112100,"usd":0.96058949}
{"ts":1753993500000,"o":116680,"h":116680.1,"l":116610.1,"c":116624.5,"v":318800,"usd":2.73320791}
{"ts":1753993560000,"o":116624.5,"h":116656.1,"l":116620.1,"c":116646.2,"v":154300,"usd":1.32291337}
{"ts":1753993620000,"o":116646.2,"h":116665.3,"l":116600.1,"c":116600.1,"v":104700,"usd":0.89760418}
{"ts":1753993680000,"o":116600.1,"h":116637.3,"l":116600.1,"c":116604,"v":133700,"usd":1.14662638}
{"ts":1753993740000,"o":116604,"h":116714,"l":116602.2,"c":116691.9,"v":157200,"usd":1.34739776}
{"ts":1753993800000,"o":116691.9,"h":116750.2,"l":116700.8,"c":116730.5,"v":128400,"usd":1.09997271}
{"ts":1753993860000,"o":116730.5,"h":116938.3,"l":116742.1,"c":116889.1,"v":3145000,"usd":26.92274988}
{"ts":1753993920000,"o":116889.1,"h":116889.9,"l":116747.9,"c":116869.4,"v":789200,"usd":6.75798392}
{"ts":1753993980000,"o":116869.4,"h":116878.9,"l":116666.7,"c":116680.1,"v":561300,"usd":4.80813969}
{"ts":1753994040000,"o":116680.1,"h":116683.9,"l":116540,"c":116540,"v":646800,"usd":5.54713146}
{"ts":1753994100000,"o":116540,"h":116599.9,"l":116455,"c":116590.2,"v":435200,"usd":3.73487143}
{"ts":1753994160000,"o":116590.2,"h":116685,"l":116580.6,"c":116623.2,"v":6495000,"usd":55.67967552}
{"ts":1753994220000,"o":116623.2,"h":116626.6,"l":116547.6,"c":116581.1,"v":229900,"usd":1.97194915}
{"ts":1753994280000,"o":116581.1,"h":116626.5,"l":116540.3,"c":116623.2,"v":207000,"usd":1.7755451}
{"ts":1753994340000,"o":116623.2,"h":116631.2,"l":116572.6,"c":116572.6,"v":23800,"usd":0.20407195}
{"ts":1753994400000,"o":116572.6,"h":116623.7,"l":116550.1,"c":116620.7,"v":386100,"usd":3.31175571}
{"ts":1753994460000,"o":116620.7,"h":116659.9,"l":116608.8,"c":116608.8,"v":30400,"usd":0.26062342}
{"ts":1753994520000,"o":116608.8,"h":116592.9,"l":116550,"c":116550,"v":47200,"usd":0.4048911}
{"ts":1753994580000,"o":116550,"h":116613.9,"l":116544.6,"c":116544.6,"v":30900,"usd":0.26502434}
{"ts":1753994640000,"o":116544.6,"h":116635.3,"l":116544.2,"c":116635.3,"v":390900,"usd":3.35263623}
{"ts":1753994700000,"o":116635.3,"h":116651.5,"l":116586.3,"c":116586.3,"v":64400,"usd":0.55228856}
{"ts":1753994760000,"o":116586.3,"h":116589.3,"l":116520.1,"c":116568,"v":573200,"usd":4.91774168}
{"ts":1753994820000,"o":116568,"h":116620,"l":116544.6,"c":116603.8,"v":84800,"usd":0.72748484}
{"ts":1753994880000,"o":116603.8,"h":116602.3,"l":116530,"c":116530,"v":578800,"usd":4.96550506}
{"ts":1753994940000,"o":116530,"h":116578,"l":116520.1,"c":116578,"v":163800,"usd":1.40560639}
{"ts":1753995000000,"o":116578,"h":116603.1,"l":116560,"c":116603.1,"v":47000,"usd":0.40321147}
{"ts":1753995060000,"o":116603.1,"h":116648.7,"l":116589.2,"c":116596.2,"v":392400,"usd":3.36480633}
{"ts":1753995120000,"o":116596.2,"h":116642.8,"l":116590.1,"c":116590.3,"v":215900,"usd":1.85151221}
{"ts":1753995180000,"o":116590.3,"h":116590,"l":116570,"c":116570.1,"v":56100,"usd":0.48122662}
{"ts":1753995240000,"o":116570.1,"h":116570.1,"l":116500.1,"c":116500.1,"v":87300,"usd":0.74909981}
{"ts":1753995300000,"o":116500.1,"h":116521.8,"l":116463.4,"c":116510.6,"v":345500,"usd":2.96600276}
{"ts":1753995360000,"o":116510.6,"h":116501.2,"l":116464.8,"c":116470.1,"v":196200,"usd":1.68456573}
{"ts":1753995420000,"o":116470.1,"h":116509.9,"l":116478.1,"c":116491.2,"v":21800,"usd":0.18714643}
{"ts":1753995480000,"o":116491.2,"h":116537.8,"l":116491.2,"c":116534.3,"v":191200,"usd":1.64106871}
{"ts":1753995540000,"o":116534.3,"h":116600.7,"l":116530.1,"c":116600.7,"v":437700,"usd":3.75454885}
{"ts":1753995600000,"o":116600.7,"h":116608.4,"l":116530.9,"c":116530.9,"v":41600,"usd":0.35684743}
{"ts":1753995660000,"o":116530.9,"h":116533,"l":116506.5,"c":116517.3,"v":210400,"usd":1.80585503}
{"ts":1753995720000,"o":116517.3,"h":116580,"l":116517.3,"c":116580,"v":133300,"usd":1.14391277}
{"ts":1753995780000,"o":116580,"h":116568.9,"l":116540.1,"c":116550.1,"v":186400,"usd":1.59938505}
{"ts":1753995840000,"o":116550.1,"h":116559.9,"l":116530.4,"c":116530.4,"v":99200,"usd":0.85113084}
{"ts":1753995900000,"o":116530.4,"h":116670.3,"l":116530.5,"c":116664.1,"v":579800,"usd":4.97117967}
{"ts":1753995960000,"o":116664.1,"h":116779.9,"l":116664.1,"c":116773,"v":121100,"usd":1.03762386}
{"ts":1753996020000,"o":116773,"h":116771,"l":116624.9,"c":116625,"v":88000,"usd":0.75391969}
{"ts":1753996080000,"o":116625,"h":116648.9,"l":116595.5,"c":116638.9,"v":105400,"usd":0.9038475}
{"ts":1753996140000,"o":116638.9,"h":116660.5,"l":116630,"c":116630,"v":99400,"usd":0.85212353}
{"ts":1753996200000,"o":116630,"h":116627.2,"l":116595.7,"c":116595.7,"v":13100,"usd":0.11234945}
{"ts":1753996260000,"o":116595.7,"h":116613.1,"l":116595.6,"c":116605.8,"v":116400,"usd":0.99827281}
{"ts":1753996320000,"o":116605.8,"h":116630,"l":116598.7,"c":116606.7,"v":77000,"usd":0.66028545}
{"ts":1753996380000,"o":116606.7,"h":116600.1,"l":116590,"c":116590,"v":467700,"usd":4.01130791}
{"ts":1753996440000,"o":116590,"h":116580,"l":116574.9,"c":116574.9,"v":92800,"usd":0.79604736}
{"ts":1753996500000,"o":116574.9,"h":116597.7,"l":116570.1,"c":116577,"v":175200,"usd":1.50289328}
{"ts":1753996560000,"o":116577,"h":116575,"l":116548.7,"c":116548.7,"v":80000,"usd":0.68635943}
{"ts":1753996620000,"o":116548.7,"h":116612,"l":116539.9,"c":116598.3,"v":213300,"usd":1.83007385}
{"ts":1753996680000,"o":116598.3,"h":116660,"l":116603,"c":116630,"v":226300,"usd":1.94007336}
{"ts":1753996740000,"o":116630,"h":116650.2,"l":116626,"c":116650.2,"v":49700,"usd":0.4261475}
{"ts":1753996800000,"o":116650.2,"h":116660,"l":116633.9,"c":116660,"v":380100,"usd":3.25822251}
{"ts":1753996860000,"o":116660,"h":116650.3,"l":116640.1,"c":116640.1,"v":52900,"usd":0.453532}
{"ts":1753996920000,"o":116640.1,"h":116663.1,"l":116645.7,"c":116663.1,"v":19900,"usd":0.17057748}
{"ts":1753996980000,"o":116663.1,"h":116694.1,"l":116670,"c":116694.1,"v":7500,"usd":0.06427854}
{"ts":1753997040000,"o":116694.1,"h":116694.1,"l":116693,"c":116693,"v":8400,"usd":0.07198309}
{"ts":1753997100000,"o":116693,"h":116728.7,"l":116693,"c":116697.1,"v":102000,"usd":0.87400569}
{"ts":1753997160000,"o":116697.1,"h":116697.1,"l":116656,"c":116656,"v":2900,"usd":0.02485318}
{"ts":1753997220000,"o":116656,"h":116691,"l":116643,"c":116691,"v":69200,"usd":0.59317955}
{"ts":1753997280000,"o":116691,"h":116750,"l":116699.7,"c":116741.3,"v":225600,"usd":1.93275716}
{"ts":1753997340000,"o":116741.3,"h":116767.4,"l":116743.4,"c":116767.4,"v":40800,"usd":0.34948277}
{"ts":1753997400000,"o":116767.4,"h":116804.8,"l":116747,"c":116804.8,"v":119900,"usd":1.02674317}
{"ts":1753997460000,"o":116804.8,"h":116811.2,"l":116771.4,"c":116811.2,"v":166300,"usd":1.42375653}
{"ts":1753997520000,"o":116811.2,"h":116871.8,"l":116814.1,"c":116850,"v":244600,"usd":2.09313383}
{"ts":1753997580000,"o":116850,"h":116899.1,"l":116850,"c":116888.9,"v":61300,"usd":0.52448385}
{"ts":1753997640000,"o":116888.9,"h":116920.5,"l":116828.8,"c":116828.9,"v":273200,"usd":2.33713265}
{"ts":1753997700000,"o":116828.9,"h":116860,"l":116820.1,"c":116860,"v":96100,"usd":0.82246245}
{"ts":1753997760000,"o":116860,"h":116859.9,"l":116765.6,"c":116765.6,"v":47500,"usd":0.40662982}
{"ts":1753997820000,"o":116765.6,"h":116760.1,"l":116750,"c":116750.1,"v":18400,"usd":0.15760065}
{"ts":1753997880000,"o":116750.1,"h":116785.7,"l":116750.1,"c":116761.5,"v":147400,"usd":1.26231214}
{"ts":1753997940000,"o":116761.5,"h":116755.8,"l":116755.8,"c":116755.8,"v":28200,"usd":0.24153018}
{"ts":1753998000000,"o":116755.8,"h":116776.3,"l":116755.8,"c":116776,"v":103800,"usd":0.88903372}
{"ts":1753998060000,"o":116776,"h":116780,"l":116750.2,"c":116780,"v":195600,"usd":1.6752492}
{"ts":1753998120000,"o":116780,"h":116778.5,"l":116700,"c":116732.4,"v":521400,"usd":4.46641679}
{"ts":1753998180000,"o":116732.4,"h":116749.1,"l":116732.4,"c":116746.1,"v":82000,"usd":0.70241156}
{"ts":1753998240000,"o":116746.1,"h":116741.7,"l":116690,"c":116690,"v":22800,"usd":0.19535685}
{"ts":1753998300000,"o":116690,"h":116748.5,"l":116673.7,"c":116748.4,"v":83800,"usd":0.71810374}
{"ts":1753998360000,"o":116748.4,"h":116789.3,"l":116748.4,"c":116789.3,"v":60300,"usd":0.51648897}
{"ts":1753998420000,"o":116789.3,"h":116789.4,"l":116740,"c":116740,"v":29600,"usd":0.25349641}
{"ts":1753998480000,"o":116740,"h":116756.6,"l":116730.1,"c":116756.6,"v":24800,"usd":0.21244649}
{"ts":1753998540000,"o":116756.6,"h":116772.2,"l":116756.1,"c":116772.2,"v":57200,"usd":0.48991186}
{"ts":1753998600000,"o":116772.2,"h":116769,"l":116690,"c":116690,"v":134300,"usd":1.1504974}
{"ts":1753998660000,"o":116690,"h":116675.2,"l":116599.1,"c":116630,"v":174100,"usd":1.49286878}
{"ts":1753998720000,"o":116630,"h":116663.9,"l":116604.2,"c":116604.2,"v":30600,"usd":0.2623292}
{"ts":1753998780000,"o":116604.2,"h":116650,"l":116560,"c":116560,"v":70800,"usd":0.60723272}
{"ts":1753998840000,"o":116560,"h":116550,"l":116290.5,"c":116516.6,"v":3340700,"usd":28.7006685}
{"ts":1753998900000,"o":116516.6,"h":116599.5,"l":116484.8,"c":116495.2,"v":529900,"usd":4.54693026}
{"ts":1753998960000,"o":116495.2,"h":116485.5,"l":116304,"c":116361.7,"v":1076000,"usd":9.24608726}
{"ts":1753999020000,"o":116361.7,"h":116355.3,"l":116251.6,"c":116304.2,"v":1285700,"usd":11.05569652}
{"ts":1753999080000,"o":116304.2,"h":116309.2,"l":116266.5,"c":116307.6,"v":540800,"usd":4.65080657}
{"ts":1753999140000,"o":116307.6,"h":116543.1,"l":116306.5,"c":116528.4,"v":849000,"usd":7.29152618}
{"ts":1753999200000,"o":116528.4,"h":116599.3,"l":116515.2,"c":116540.1,"v":139700,"usd":1.19870978}
{"ts":1753999260000,"o":116540.1,"h":116540.1,"l":116301.7,"c":116301.7,"v":1298700,"usd":11.15706864}
{"ts":1753999320000,"o":116301.7,"h":116390,"l":116265,"c":116307.9,"v":381200,"usd":3.27769233}
{"ts":1753999380000,"o":116307.9,"h":116399.8,"l":116338.7,"c":116340,"v":529800,"usd":4.55254588}
{"ts":1753999440000,"o":116340,"h":116405.7,"l":116337.6,"c":116360.1,"v":137500,"usd":1.18156259}
{"ts":1753999500000,"o":116360.1,"h":116426,"l":116330,"c":116386,"v":93200,"usd":0.80098287}
{"ts":1753999560000,"o":116386,"h":116380,"l":116302.6,"c":116339.9,"v":66600,"usd":0.57255538}
{"ts":1753999620000,"o":116339.9,"h":116340.1,"l":116280.5,"c":116295.6,"v":706400,"usd":6.0740357}
{"ts":1753999680000,"o":116295.6,"h":116299.8,"l":116261.1,"c":116290.6,"v":39500,"usd":0.33970382}
{"ts":1753999740000,"o":116290.6,"h":116285.6,"l":116223.9,"c":116228.1,"v":568900,"usd":4.89448883}
{"ts":1753999800000,"o":116228.1,"h":116230,"l":116213.5,"c":116215.7,"v":336800,"usd":2.89788191}
{"ts":1753999860000,"o":116215.7,"h":116215.6,"l":116150,"c":116213.2,"v":1036300,"usd":8.91907337}
{"ts":1753999920000,"o":116213.2,"h":116213,"l":116113.5,"c":116126.8,"v":438300,"usd":3.77424557}
{"ts":1753999980000,"o":116126.8,"h":116225.3,"l":116140,"c":116199.8,"v":280300,"usd":2.41258392}
{"ts":1754000040000,"o":116199.8,"h":116199.8,"l":116158.8,"c":116165.3,"v":30200,"usd":0.25994382}
{"ts":1754000100000,"o":116165.3,"h":116310.1,"l":116153.6,"c":116310.1,"v":170700,"usd":1.46876882}
{"ts":1754000160000,"o":116310.1,"h":116292.4,"l":116210.3,"c":116274.2,"v":265000,"usd":2.27969494}
{"ts":1754000220000,"o":116274.2,"h":116400,"l":116307.2,"c":116400,"v":284800,"usd":2.44787868}
{"ts":1754000280000,"o":116400,"h":116400,"l":116340.2,"c":116357.9,"v":669100,"usd":5.74882048}
{"ts":1754000340000,"o":116357.9,"h":116367,"l":116290,"c":116340,"v":499100,"usd":4.29110308}
{"ts":1754000400000,"o":116340,"h":116359.9,"l":116170,"c":116170,"v":569200,"usd":4.89617612}
{"ts":1754000460000,"o":116170,"h":116302.4,"l":116119.8,"c":116271.3,"v":2043900,"usd":17.58992018}
{"ts":1754000520000,"o":116271.3,"h":116276.5,"l":116227.6,"c":116232,"v":230300,"usd":1.98115186}
{"ts":1754000580000,"o":116232,"h":116264.2,"l":116210,"c":116240,"v":48400,"usd":0.41643221}
{"ts":1754000640000,"o":116240,"h":116230.1,"l":116156.3,"c":116188.9,"v":348500,"usd":2.99953654}
{"ts":1754000700000,"o":116188.9,"h":116240,"l":116150,"c":116150,"v":591100,"usd":5.08686935}
{"ts":1754000760000,"o":116150,"h":116230,"l":116120,"c":116200.1,"v":510300,"usd":4.39339135}
{"ts":1754000820000,"o":116200.1,"h":116200,"l":116150,"c":116150,"v":65300,"usd":0.56217146}
{"ts":1754000880000,"o":116150,"h":116154,"l":116130.1,"c":116144.2,"v":134200,"usd":1.15549291}
{"ts":1754000940000,"o":116144.2,"h":116209.7,"l":116140.1,"c":116209.7,"v":48800,"usd":0.42004066}
{"ts":1754001000000,"o":116209.7,"h":116300,"l":116193.6,"c":116300,"v":166300,"usd":1.43064251}
{"ts":1754001060000,"o":116300,"h":116300.7,"l":116209.1,"c":116266.3,"v":426000,"usd":3.66383378}
{"ts":1754001120000,"o":116266.3,"h":116258.3,"l":116213.1,"c":116236.8,"v":241100,"usd":2.07439077}
{"ts":1754001180000,"o":116236.8,"h":116276.1,"l":116240,"c":116254.9,"v":26200,"usd":0.22534833}
{"ts":1754001240000,"o":116254.9,"h":116268.1,"l":116254.9,"c":116268.1,"v":49400,"usd":0.42489202}
{"ts":1754001300000,"o":116268.1,"h":116277.5,"l":116240,"c":116240,"v":21100,"usd":0.18149592}
{"ts":1754001360000,"o":116240,"h":116230.3,"l":116141.6,"c":116160.4,"v":1145100,"usd":9.85556415}
{"ts":1754001420000,"o":116160.4,"h":116198.5,"l":116130,"c":116178.8,"v":285900,"usd":2.46109067}
{"ts":1754001480000,"o":116178.8,"h":116180.1,"l":116160.1,"c":116178.4,"v":55000,"usd":0.47345925}
{"ts":1754001540000,"o":116178.4,"h":116178.3,"l":116138.2,"c":116138.2,"v":56300,"usd":0.48467366}
{"ts":1754001600000,"o":116138.2,"h":116141.2,"l":116120.1,"c":116140.7,"v":624200,"usd":5.37503112}
{"ts":1754001660000,"o":116140.7,"h":116169.5,"l":116107.9,"c":116139.9,"v":237700,"usd":2.04671236}
{"ts":1754001720000,"o":116139.9,"h":116139.9,"l":116092,"c":116092.1,"v":235800,"usd":2.03098879}
{"ts":1754001780000,"o":116092.1,"h":116200,"l":116092.1,"c":116200,"v":134900,"usd":1.16153867}
{"ts":1754001840000,"o":116200,"h":116227.5,"l":116179.4,"c":116189.3,"v":44200,"usd":0.38035009}
{"ts":1754001900000,"o":116189.3,"h":116235.5,"l":116200.4,"c":116225.2,"v":269700,"usd":2.32071065}
{"ts":1754001960000,"o":116225.2,"h":116225.2,"l":116154.9,"c":116154.9,"v":141800,"usd":1.2206927}
{"ts":1754002020000,"o":116154.9,"h":116160,"l":116126.9,"c":116138.8,"v":100700,"usd":0.86698772}
{"ts":1754002080000,"o":116138.8,"h":116134.9,"l":116110.1,"c":116116.6,"v":23200,"usd":0.19978957}
{"ts":1754002140000,"o":116116.6,"h":116133.8,"l":116110,"c":116110.1,"v":67400,"usd":0.58046189}
{"ts":1754002200000,"o":116110.1,"h":116110,"l":116045.6,"c":116087,"v":4527200,"usd":39.00436878}
{"ts":1754002260000,"o":116087,"h":116180,"l":116100,"c":116180,"v":374600,"usd":3.2257442}
{"ts":1754002320000,"o":116180,"h":116203.2,"l":116170.1,"c":116190,"v":180700,"usd":1.55517894}
{"ts":1754002380000,"o":116190,"h":116194.6,"l":116170,"c":116170,"v":14700,"usd":0.12652761}
{"ts":1754002440000,"o":116170,"h":116259.9,"l":116170,"c":116259.9,"v":735600,"usd":6.330363}
{"ts":1754002500000,"o":116259.9,"h":116280,"l":116170,"c":116170,"v":129400,"usd":1.11307461}
{"ts":1754002560000,"o":116170,"h":116160,"l":116061.9,"c":116101.5,"v":313800,"usd":2.70306534}
{"ts":1754002620000,"o":116101.5,"h":116119.9,"l":116080.8,"c":116095.7,"v":629100,"usd":5.41844865}
{"ts":1754002680000,"o":116095.7,"h":116143.6,"l":116095.7,"c":116100.1,"v":1640300,"usd":14.12866558}
{"ts":1754002740000,"o":116100.1,"h":116136.5,"l":116083.4,"c":116083.5,"v":1489400,"usd":12.82824483}
{"ts":1754002800000,"o":116083.5,"h":116085.2,"l":115996.8,"c":116005.7,"v":1382800,"usd":11.91692366}
{"ts":1754002860000,"o":116005.7,"h":116069.9,"l":115907.5,"c":116052.3,"v":3929700,"usd":33.89293975}
{"ts":1754002920000,"o":116052.3,"h":116143.5,"l":116001.6,"c":116111.5,"v":529600,"usd":4.56270446}
{"ts":1754002980000,"o":116111.5,"h":116140.7,"l":116100,"c":116140.7,"v":88800,"usd":0.76474807}
{"ts":1754003040000,"o":116140.7,"h":116170,"l":116130.1,"c":116130.1,"v":1043000,"usd":8.98004071}
{"ts":1754003100000,"o":116130.1,"h":116179.9,"l":116106,"c":116106,"v":392300,"usd":3.37763397}
{"ts":1754003160000,"o":116106,"h":116108.8,"l":116053.6,"c":116090,"v":34300,"usd":0.29549046}
{"ts":1754003220000,"o":116090,"h":116139.9,"l":116060.9,"c":116139.9,"v":222500,"usd":1.91646152}
{"ts":1754003280000,"o":116139.9,"h":116269.7,"l":116140,"c":116269.7,"v":433500,"usd":3.72999898}
{"ts":1754003340000,"o":116269.7,"h":116269.7,"l":116200,"c":116227.1,"v":355400,"usd":3.05713619}
{"ts":1754003400000,"o":116227.1,"h":116239.9,"l":116148.1,"c":116152,"v":503200,"usd":4.33047953}
{"ts":1754003460000,"o":116152,"h":116196.3,"l":116128,"c":116196.3,"v":118300,"usd":1.01827141}
{"ts":1754003520000,"o":116196.3,"h":116240,"l":116198.3,"c":116207.3,"v":223800,"usd":1.92573215}
{"ts":1754003580000,"o":116207.3,"h":116269.8,"l":116189.8,"c":116269.8,"v":72400,"usd":0.62289381}
{"ts":1754003640000,"o":116269.8,"h":116377,"l":116269.7,"c":116347.5,"v":7359700,"usd":63.25622099}
{"ts":1754003700000,"o":116347.5,"h":116378.6,"l":116298.8,"c":116362.3,"v":620500,"usd":5.33416814}
{"ts":1754003760000,"o":116362.3,"h":116361.5,"l":116246.3,"c":116261.4,"v":452100,"usd":3.8875589}
{"ts":1754003820000,"o":116261.4,"h":116304.1,"l":116240.1,"c":116240.1,"v":110000,"usd":0.94599473}
{"ts":1754003880000,"o":116240.1,"h":116280,"l":116240.1,"c":116268.8,"v":97500,"usd":0.83867947}
{"ts":1754003940000,"o":116268.8,"h":116268.8,"l":116210,"c":116210,"v":368800,"usd":3.17264422}
{"ts":1754004000000,"o":116210,"h":116200,"l":116119.6,"c":116155.7,"v":7130900,"usd":61.40527454}
{"ts":1754004060000,"o":116155.7,"h":116227.1,"l":116138.1,"c":116190,"v":63500,"usd":0.54658779}
{"ts":1754004120000,"o":116190,"h":116218.9,"l":116187.3,"c":116213.7,"v":234600,"usd":2.01875095}
{"ts":1754004180000,"o":116213.7,"h":116219.9,"l":116180.1,"c":116205.7,"v":128200,"usd":1.10320998}
{"ts":1754004240000,"o":116205.7,"h":116260,"l":116220,"c":116235.1,"v":554500,"usd":4.77076438}
{"ts":1754004300000,"o":116235.1,"h":116223.8,"l":116130.1,"c":116130.4,"v":387200,"usd":3.33314352}
{"ts":1754004360000,"o":116130.4,"h":116147.3,"l":116120.1,"c":116125.9,"v":143900,"usd":1.23909824}
{"ts":1754004420000,"o":116125.9,"h":116127.7,"l":116090.1,"c":116090.1,"v":511000,"usd":4.4006483}
{"ts":1754004480000,"o":116090.1,"h":116114.7,"l":116069.1,"c":116090,"v":78500,"usd":0.67621318}
{"ts":1754004540000,"o":116090,"h":116099.9,"l":116055.8,"c":116071.8,"v":292200,"usd":2.51739193}
{"ts":1754004600000,"o":116071.8,"h":116071.8,"l":116024,"c":116026.8,"v":294100,"usd":2.53452141}
{"ts":1754004660000,"o":116026.8,"h":116026.8,"l":116017,"c":116017.1,"v":257600,"usd":2.22021665}
{"ts":1754004720000,"o":116017.1,"h":116017.1,"l":115987.2,"c":115994.2,"v":751400,"usd":6.47754477}
{"ts":1754004780000,"o":115994.2,"h":115994.3,"l":115854.5,"c":115891.4,"v":2211800,"usd":19.07998711}
{"ts":1754004840000,"o":115891.4,"h":116036.5,"l":115747.8,"c":115984,"v":7326200,"usd":63.20360357}
{"ts":1754004900000,"o":115984,"h":116035.6,"l":115918.3,"c":115943.3,"v":775900,"usd":6.68917267}
{"ts":1754004960000,"o":115943.3,"h":115950,"l":115860.8,"c":115882.4,"v":546800,"usd":4.71698862}
{"ts":1754005020000,"o":115882.4,"h":115944.7,"l":115847.3,"c":115894.7,"v":319500,"usd":2.75716351}
{"ts":1754005080000,"o":115894.7,"h":115902.9,"l":115809,"c":115809,"v":172800,"usd":1.4916255}
{"ts":1754005140000,"o":115809,"h":115847.6,"l":115773.8,"c":115847.6,"v":825300,"usd":7.12711701}
{"ts":1754005200000,"o":115847.6,"h":115867.1,"l":115799.2,"c":115799.2,"v":134200,"usd":1.15857973}
{"ts":1754005260000,"o":115799.2,"h":115799.1,"l":115486.5,"c":115586.9,"v":16087300,"usd":139.18278412}
{"ts":1754005320000,"o":115586.9,"h":115586.9,"l":115434,"c":115511.5,"v":2672700,"usd":23.14285244}
{"ts":1754005380000,"o":115511.5,"h":115660.4,"l":115483.5,"c":115633.7,"v":1128900,"usd":9.77003927}
{"ts":1754005440000,"o":115633.7,"h":115741.8,"l":115589,"c":115741.8,"v":1036300,"usd":8.96150552}
{"ts":1754005500000,"o":115741.8,"h":115781.4,"l":115686.9,"c":115686.9,"v":847400,"usd":7.32189835}
{"ts":1754005560000,"o":115686.9,"h":115821.6,"l":115706,"c":115790.6,"v":777000,"usd":6.7106355}
{"ts":1754005620000,"o":115790.6,"h":115799.7,"l":115607.2,"c":115607.2,"v":778200,"usd":6.7258985}
{"ts":1754005680000,"o":115607.2,"h":115708.8,"l":115607.2,"c":115683.9,"v":540000,"usd":4.66835292}
{"ts":1754005740000,"o":115683.9,"h":115772.5,"l":115674.9,"c":115756.2,"v":415800,"usd":3.5933764}
{"ts":1754005800000,"o":115756.2,"h":115761.1,"l":115711.7,"c":115733.8,"v":120800,"usd":1.04382126}
{"ts":1754005860000,"o":115733.8,"h":115817.1,"l":115725.8,"c":115757.8,"v":363000,"usd":3.13534212}
{"ts":1754005920000,"o":115757.8,"h":115784.3,"l":115649.3,"c":115649.3,"v":691300,"usd":5.97313901}
{"ts":1754005980000,"o":115649.3,"h":115658.8,"l":115573.7,"c":115593.8,"v":386300,"usd":3.34136382}
{"ts":1754006040000,"o":115593.8,"h":115656.2,"l":115536.1,"c":115656.2,"v":547500,"usd":4.73676328}
{"ts":1754006100000,"o":115656.2,"h":115637.5,"l":115535,"c":115535,"v":240400,"usd":2.07956188}
{"ts":1754006160000,"o":115535,"h":115646.9,"l":115516.9,"c":115633.8,"v":526800,"usd":4.55846624}
{"ts":1754006220000,"o":115633.8,"h":115796,"l":115610.3,"c":115698.7,"v":583000,"usd":5.0398922}
{"ts":1754006280000,"o":115698.7,"h":115728.8,"l":115691.9,"c":115691.9,"v":55800,"usd":0.48226638}
{"ts":1754006340000,"o":115691.9,"h":115764.4,"l":115695.1,"c":115695.1,"v":141900,"usd":1.22608476}
{"ts":1754006400000,"o":115695.1,"h":115743.9,"l":115692.2,"c":115732.2,"v":225100,"usd":1.9451756}
{"ts":1754006460000,"o":115732.2,"h":115730.4,"l":115666.6,"c":115698.6,"v":474000,"usd":4.09705787}
{"ts":1754006520000,"o":115698.6,"h":115717.7,"l":115682.5,"c":115699.9,"v":146500,"usd":1.26630809}
{"ts":1754006580000,"o":115699.9,"h":115726.3,"l":115644.4,"c":115684.1,"v":646100,"usd":5.58403667}
{"ts":1754006640000,"o":115684.1,"h":115758.4,"l":115673.9,"c":115758,"v":348900,"usd":3.0148417}
{"ts":1754006700000,"o":115758,"h":115779.6,"l":115698.8,"c":115738.3,"v":214300,"usd":1.85181755}
{"ts":1754006760000,"o":115738.3,"h":115780.5,"l":115738.4,"c":115739.1,"v":153100,"usd":1.32252763}
{"ts":1754006820000,"o":115739.1,"h":115744.4,"l":115692.3,"c":115692.3,"v":114400,"usd":0.98867061}
{"ts":1754006880000,"o":115692.3,"h":115747.5,"l":115698.2,"c":115723.6,"v":35300,"usd":0.30506871}
{"ts":1754006940000,"o":115723.6,"h":115747.2,"l":115697.5,"c":115747.2,"v":195600,"usd":1.69043593}
{"ts":1754007000000,"o":115747.2,"h":115770.7,"l":115660.5,"c":115660.5,"v":143200,"usd":1.23721747}
{"ts":1754007060000,"o":115660.5,"h":115662.8,"l":115562.1,"c":115562.1,"v":97500,"usd":0.84333195}
{"ts":1754007120000,"o":115562.1,"h":115561.5,"l":115461.7,"c":115461.7,"v":579400,"usd":5.01601825}
{"ts":1754007180000,"o":115461.7,"h":115473.2,"l":115350,"c":115350.1,"v":971900,"usd":8.42131206}
{"ts":1754007240000,"o":115350.1,"h":115393.6,"l":115254.7,"c":115274.5,"v":1530900,"usd":13.27516025}
{"ts":1754007300000,"o":115274.5,"h":115316,"l":115261.6,"c":115274.6,"v":214400,"usd":1.85974773}
{"ts":1754007360000,"o":115274.6,"h":115391.6,"l":115287.6,"c":115356.9,"v":406700,"usd":3.52602663}
{"ts":1754007420000,"o":115356.9,"h":115434.2,"l":115326.3,"c":115409.5,"v":166700,"usd":1.44492799}
{"ts":1754007480000,"o":115409.5,"h":115600,"l":115434.2,"c":115593.4,"v":2468500,"usd":21.35795927}
{"ts":1754007540000,"o":115593.4,"h":115748.9,"l":115599.8,"c":115744.5,"v":569600,"usd":4.92308932}
{"ts":1754007600000,"o":115744.5,"h":115808.9,"l":115711.3,"c":115799.5,"v":1492300,"usd":12.88986684}
{"ts":1754007660000,"o":115799.5,"h":115838.4,"l":115696,"c":115737.6,"v":587300,"usd":5.07295486}
{"ts":1754007720000,"o":115737.6,"h":115799.9,"l":115671.7,"c":115799.9,"v":102500,"usd":0.88563537}
{"ts":1754007780000,"o":115799.9,"h":115838.4,"l":115800,"c":115805.3,"v":207600,"usd":1.79249946}
{"ts":1754007840000,"o":115805.3,"h":115874.4,"l":115803.5,"c":115840.1,"v":170200,"usd":1.4689775}
{"ts":1754007900000,"o":115840.1,"h":115900,"l":115819.7,"c":115874.7,"v":782300,"usd":6.75062701}
{"ts":1754007960000,"o":115874.7,"h":115887.4,"l":115742.4,"c":115816.3,"v":164400,"usd":1.41989498}
{"ts":1754008020000,"o":115816.3,"h":115844.4,"l":115773.9,"c":115773.9,"v":759800,"usd":6.56140601}
{"ts":1754008080000,"o":115773.9,"h":115765.4,"l":115615.6,"c":115615.6,"v":933900,"usd":8.072943}
{"ts":1754008140000,"o":115615.6,"h":115735.9,"l":115576,"c":115735.9,"v":451000,"usd":3.90097764}
{"ts":1754008200000,"o":115735.9,"h":115815.6,"l":115705.3,"c":115760.8,"v":60100,"usd":0.5190725}
{"ts":1754008260000,"o":115760.8,"h":115760.2,"l":115708.4,"c":115745.3,"v":181300,"usd":1.56647901}
{"ts":1754008320000,"o":115745.3,"h":115748.4,"l":115646.1,"c":115646.1,"v":323300,"usd":2.79503707}
{"ts":1754008380000,"o":115646.1,"h":115645.6,"l":115578.9,"c":115581.3,"v":88200,"usd":0.76288527}
{"ts":1754008440000,"o":115581.3,"h":115601.5,"l":115469,"c":115475,"v":67600,"usd":0.5850962}
{"ts":1754008500000,"o":115475,"h":115504.3,"l":115465.4,"c":115480.2,"v":189400,"usd":1.64020038}
{"ts":1754008560000,"o":115480.2,"h":115489,"l":115386.3,"c":115448.6,"v":634200,"usd":5.49535384}
{"ts":1754008620000,"o":115448.6,"h":115580.2,"l":115448.6,"c":115520.1,"v":321500,"usd":2.78355074}
{"ts":1754008680000,"o":115520.1,"h":115637.5,"l":115505.6,"c":115637.5,"v":298200,"usd":2.58048621}
{"ts":1754008740000,"o":115637.5,"h":115656,"l":115607.4,"c":115607.4,"v":292900,"usd":2.53285757}
{"ts":1754008800000,"o":115607.4,"h":115673.2,"l":115581.8,"c":115661.9,"v":366000,"usd":3.16545338}
{"ts":1754008860000,"o":115661.9,"h":115673.3,"l":115617.9,"c":115642.4,"v":184600,"usd":1.59634389}
{"ts":1754008920000,"o":115642.4,"h":115687.3,"l":115542.4,"c":115542.4,"v":208200,"usd":1.80099931}
{"ts":1754008980000,"o":115542.4,"h":115642.4,"l":115535.5,"c":115622,"v":165100,"usd":1.42820881}
{"ts":1754009040000,"o":115622,"h":115600.6,"l":115439.5,"c":115444,"v":288900,"usd":2.50121776}
{"ts":1754009100000,"o":115444,"h":115507.7,"l":115444.6,"c":115474.2,"v":152500,"usd":1.32060394}
{"ts":1754009160000,"o":115474.2,"h":115492.3,"l":115429.4,"c":115429.4,"v":58400,"usd":0.50576716}
{"ts":1754009220000,"o":115429.4,"h":115432.7,"l":115254.9,"c":115254.9,"v":1897400,"usd":16.45678529}
{"ts":1754009280000,"o":115254.9,"h":115350.1,"l":115255,"c":115343.1,"v":219100,"usd":1.90076795}
{"ts":1754009340000,"o":115343.1,"h":115318.3,"l":115264.1,"c":115280,"v":80100,"usd":0.69474534}
{"ts":1754009400000,"o":115280,"h":115307.9,"l":115220.5,"c":115224.6,"v":488000,"usd":4.23403863}
{"ts":1754009460000,"o":115224.6,"h":115221.6,"l":114863.2,"c":114909.2,"v":6302800,"usd":54.80815375}
{"ts":1754009520000,"o":114909.2,"h":114929.7,"l":114366.7,"c":114400.7,"v":11287100,"usd":98.49255438}
{"ts":1754009580000,"o":114400.7,"h":114518.3,"l":114268.6,"c":114371.8,"v":5751900,"usd":50.27947319}
{"ts":1754009640000,"o":114371.8,"h":114720.5,"l":114356.7,"c":114719.3,"v":2275200,"usd":19.86572899}
{"ts":1754009700000,"o":114719.3,"h":115080.6,"l":114710.1,"c":114980.1,"v":2454400,"usd":21.36413029}
{"ts":1754009760000,"o":114980.1,"h":115176.8,"l":114980.6,"c":115062.4,"v":760600,"usd":6.60954212}
{"ts":1754009820000,"o":115062.4,"h":115269.8,"l":115062.4,"c":115260.7,"v":453400,"usd":3.9367952}
{"ts":1754009880000,"o":115260.7,"h":115290.5,"l":115160.8,"c":115272.8,"v":198000,"usd":1.71815617}
{"ts":1754009940000,"o":115272.8,"h":115408.6,"l":115272.9,"c":115397,"v":314500,"usd":2.72654258}
{"ts":1754010000000,"o":115397,"h":115464.8,"l":115379.5,"c":115389.7,"v":506400,"usd":4.38697825}
{"ts":1754010060000,"o":115389.7,"h":115500,"l":115360.9,"c":115486.5,"v":329500,"usd":2.85498794}
{"ts":1754010120000,"o":115486.5,"h":115520.4,"l":115419.8,"c":115451.9,"v":236800,"usd":2.05024013}
{"ts":1754010180000,"o":115451.9,"h":115583.4,"l":115452,"c":115496.5,"v":527800,"usd":4.5681133}
{"ts":1754010240000,"o":115496.5,"h":115564.5,"l":115480.6,"c":115489.2,"v":510200,"usd":4.41601506}
{"ts":1754010300000,"o":115489.2,"h":115505.1,"l":115258.3,"c":115277,"v":764700,"usd":6.62478061}
{"ts":1754010360000,"o":115277,"h":115300.1,"l":115100.1,"c":115268.1,"v":506200,"usd":4.3954744}
{"ts":1754010420000,"o":115268.1,"h":115293.4,"l":115098.1,"c":115098.1,"v":1488300,"usd":12.9135012}
{"ts":1754010480000,"o":115098.1,"h":115143.8,"l":114984.5,"c":115009.9,"v":336500,"usd":2.92519735}
{"ts":1754010540000,"o":115009.9,"h":115044.3,"l":114848.5,"c":114960.9,"v":340200,"usd":2.96063037}
{"ts":1754010600000,"o":114960.9,"h":115042.4,"l":114899.2,"c":114924.8,"v":610400,"usd":5.31049346}
{"ts":1754010660000,"o":114924.8,"h":114911.5,"l":114735.6,"c":114869.4,"v":827800,"usd":7.20777341}
{"ts":1754010720000,"o":114869.4,"h":114886.8,"l":114760.2,"c":114765,"v":640200,"usd":5.57587519}
{"ts":1754010780000,"o":114765,"h":114862.6,"l":114765,"c":114834.5,"v":800600,"usd":6.97369457}
{"ts":1754010840000,"o":114834.5,"h":114817.3,"l":114731.4,"c":114747,"v":567700,"usd":4.94602692}
{"ts":1754010900000,"o":114747,"h":114731.3,"l":114539.8,"c":114609.8,"v":236400,"usd":2.0620431}
{"ts":1754010960000,"o":114609.8,"h":114792.3,"l":114601.3,"c":114762.4,"v":449000,"usd":3.91274042}
{"ts":1754011020000,"o":114762.4,"h":114894,"l":114704,"c":114779.1,"v":809600,"usd":7.05234254}
{"ts":1754011080000,"o":114779.1,"h":114822.5,"l":114680.2,"c":114722.9,"v":310700,"usd":2.70779303}
{"ts":1754011140000,"o":114722.9,"h":114876.8,"l":114666,"c":114830,"v":720100,"usd":6.2716653}
{"ts":1754011200000,"o":114830,"h":114949.5,"l":114759.2,"c":114759.2,"v":1459200,"usd":12.70274934}
{"ts":1754011260000,"o":114759.2,"h":115093.2,"l":114801,"c":115065.8,"v":449000,"usd":3.90613687}
{"ts":1754011320000,"o":115065.8,"h":115082.2,"l":114912.7,"c":115073.2,"v":350100,"usd":3.04432073}
{"ts":1754011380000,"o":115073.2,"h":115056.2,"l":114943.4,"c":114983.1,"v":238800,"usd":2.07654749}
{"ts":1754011440000,"o":114983.1,"h":115012.9,"l":114875.1,"c":114997.9,"v":377600,"usd":3.28413371}
{"ts":1754011500000,"o":114997.9,"h":115148.5,"l":114998,"c":115106.6,"v":790700,"usd":6.86956769}
{"ts":1754011560000,"o":115106.6,"h":115181.6,"l":115067.7,"c":115176.4,"v":319300,"usd":2.77335898}
{"ts":1754011620000,"o":115176.4,"h":115176.4,"l":115066.4,"c":115100,"v":172700,"usd":1.50069456}
{"ts":1754011680000,"o":115100,"h":115192.2,"l":115114.1,"c":115177.2,"v":96800,"usd":0.84042749}
{"ts":1754011740000,"o":115177.2,"h":115224.2,"l":115175.5,"c":115204,"v":261800,"usd":2.27250231}
{"ts":1754011800000,"o":115204,"h":115170.2,"l":115119.4,"c":115140.5,"v":140000,"usd":1.21573986}
{"ts":1754011860000,"o":115140.5,"h":115184.8,"l":114990.8,"c":114990.8,"v":1065500,"usd":9.25935177}
{"ts":1754011920000,"o":114990.8,"h":115082.5,"l":114961.7,"c":115073.5,"v":347500,"usd":3.02159629}
{"ts":1754011980000,"o":115073.5,"h":115138.6,"l":115082.4,"c":115093.6,"v":213400,"usd":1.85404293}
{"ts":1754012040000,"o":115093.6,"h":115100.9,"l":115043,"c":115100.9,"v":291700,"usd":2.53531591}
{"ts":1754012100000,"o":115100.9,"h":115147.4,"l":115056.2,"c":115147.4,"v":138200,"usd":1.20072721}
{"ts":1754012160000,"o":115147.4,"h":115199.9,"l":115088.4,"c":115199.9,"v":78600,"usd":0.68275694}
{"ts":1754012220000,"o":115199.9,"h":115341.4,"l":115193.8,"c":115341.4,"v":1358200,"usd":11.78568219}
{"ts":1754012280000,"o":115341.4,"h":115363.5,"l":115313.8,"c":115313.8,"v":251100,"usd":2.17695587}
{"ts":1754012340000,"o":115313.8,"h":115284.6,"l":115187.1,"c":115266.5,"v":360600,"usd":3.12908172}
{"ts":1754012400000,"o":115266.5,"h":115275.7,"l":115093.1,"c":115156,"v":278600,"usd":2.41882007}
{"ts":1754012460000,"o":115156,"h":115221.9,"l":115150,"c":115192.6,"v":117000,"usd":1.01564183}
{"ts":1754012520000,"o":115192.6,"h":115233.3,"l":115138.3,"c":115233.3,"v":100500,"usd":0.87261417}
{"ts":1754012580000,"o":115233.3,"h":115289,"l":115218.3,"c":115289,"v":87100,"usd":0.75581822}
{"ts":1754012640000,"o":115289,"h":115233.2,"l":115205.6,"c":115233.2,"v":129300,"usd":1.12224925}
{"ts":1754012700000,"o":115233.2,"h":115291.1,"l":115247.7,"c":115247.7,"v":393900,"usd":3.41727404}
{"ts":1754012760000,"o":115247.7,"h":115261.5,"l":115235.5,"c":115251.5,"v":99800,"usd":0.86597513}
{"ts":1754012820000,"o":115251.5,"h":115290.1,"l":115214.4,"c":115214.4,"v":203500,"usd":1.76559954}
{"ts":1754012880000,"o":115214.4,"h":115198.3,"l":115126.4,"c":115141.4,"v":86100,"usd":0.74775398}
{"ts":1754012940000,"o":115141.4,"h":115154.1,"l":115062,"c":115062,"v":879200,"usd":7.63875617}
{"ts":1754013000000,"o":115062,"h":115071.1,"l":115030.4,"c":115069.7,"v":126200,"usd":1.09681898}
{"ts":1754013060000,"o":115069.7,"h":115164.3,"l":115039.8,"c":115044.1,"v":132400,"usd":1.15001575}
{"ts":1754013120000,"o":115044.1,"h":115218.9,"l":115016.8,"c":115200.4,"v":319800,"usd":2.77788972}
{"ts":1754013180000,"o":115200.4,"h":115209.6,"l":115155.3,"c":115209.6,"v":196300,"usd":1.70437135}
{"ts":1754013240000,"o":115209.6,"h":115363,"l":115221,"c":115363,"v":1468500,"usd":12.73728132}
{"ts":1754013300000,"o":115363,"h":115363,"l":115265.6,"c":115297.1,"v":231700,"usd":2.00977794}
{"ts":1754013360000,"o":115297.1,"h":115314.9,"l":115218.1,"c":115270.1,"v":175200,"usd":1.5199492}
{"ts":1754013420000,"o":115270.1,"h":115260.4,"l":115158.4,"c":115215.5,"v":430100,"usd":3.73308176}
{"ts":1754013480000,"o":115215.5,"h":115223.3,"l":115121.6,"c":115145.9,"v":224200,"usd":1.94684316}
{"ts":1754013540000,"o":115145.9,"h":115230.3,"l":115133.9,"c":115222.4,"v":109600,"usd":0.95165844}
{"ts":1754013600000,"o":115222.4,"h":115278.1,"l":115209.4,"c":115276.4,"v":278800,"usd":2.41908821}
{"ts":1754013660000,"o":115276.4,"h":115275.3,"l":115220.8,"c":115275.3,"v":488300,"usd":4.23728909}
{"ts":1754013720000,"o":115275.3,"h":115314.4,"l":115253.6,"c":115267.6,"v":166300,"usd":1.44256124}
{"ts":1754013780000,"o":115267.6,"h":115285.1,"l":115224.4,"c":115285.1,"v":222900,"usd":1.93411807}
{"ts":1754013840000,"o":115285.1,"h":115267.4,"l":115211.2,"c":115222.3,"v":115700,"usd":1.00401314}
{"ts":1754013900000,"o":115222.3,"h":115247,"l":115192.7,"c":115192.7,"v":107600,"usd":0.93399186}
{"ts":1754013960000,"o":115192.7,"h":115239.8,"l":115169.1,"c":115211,"v":68900,"usd":0.59813661}
{"ts":1754014020000,"o":115211,"h":115322.5,"l":115295.1,"c":115295.5,"v":259600,"usd":2.25129506}
{"ts":1754014080000,"o":115295.5,"h":115363,"l":115331.7,"c":115362.9,"v":189000,"usd":1.63851583}
{"ts":1754014140000,"o":115362.9,"h":115396.5,"l":115354.7,"c":115387.8,"v":1357300,"usd":11.76521807}
{"ts":1754014200000,"o":115387.8,"h":115388.7,"l":115290.2,"c":115293.2,"v":7226300,"usd":62.62757104}
{"ts":1754014260000,"o":115293.2,"h":115397.9,"l":115291.8,"c":115392.5,"v":568500,"usd":4.92942649}
{"ts":1754014320000,"o":115392.5,"h":115539.5,"l":115370.3,"c":115532.7,"v":1314400,"usd":11.38491864}
{"ts":1754014380000,"o":115532.7,"h":115528.6,"l":115481.8,"c":115488.6,"v":267300,"usd":2.31434674}
{"ts":1754014440000,"o":115488.6,"h":115549.5,"l":115494.1,"c":115549.5,"v":87300,"usd":0.7556975}
{"ts":1754014500000,"o":115549.5,"h":115574,"l":115547.9,"c":115574,"v":86300,"usd":0.74679737}
{"ts":1754014560000,"o":115574,"h":115566,"l":115480.4,"c":115485.2,"v":141500,"usd":1.22493975}
{"ts":1754014620000,"o":115485.2,"h":115524.8,"l":115485.3,"c":115515.3,"v":122300,"usd":1.05874618}
{"ts":1754014680000,"o":115515.3,"h":115586.4,"l":115503.1,"c":115571,"v":160000,"usd":1.38459989}
{"ts":1754014740000,"o":115571,"h":115637,"l":115564.7,"c":115633.6,"v":139300,"usd":1.2051848}
{"ts":1754014800000,"o":115633.6,"h":115687.1,"l":115608.4,"c":115665.2,"v":502900,"usd":4.34897492}
{"ts":1754014860000,"o":115665.2,"h":115712.8,"l":115640.2,"c":115712.8,"v":335800,"usd":2.90283809}
{"ts":1754014920000,"o":115712.8,"h":115712.9,"l":115676.6,"c":115676.7,"v":260400,"usd":2.25067582}
{"ts":1754014980000,"o":115676.7,"h":115707.7,"l":115615.2,"c":115707.7,"v":339100,"usd":2.93209826}
{"ts":1754015040000,"o":115707.7,"h":115750,"l":115710,"c":115750,"v":106800,"usd":0.92289068}
{"ts":1754015100000,"o":115750,"h":115763,"l":115742.2,"c":115753.8,"v":347100,"usd":2.99863904}
{"ts":1754015160000,"o":115753.8,"h":115762.9,"l":115681.2,"c":115692.7,"v":177500,"usd":1.53369697}
{"ts":1754015220000,"o":115692.7,"h":115707.2,"l":115658.6,"c":115687.5,"v":188100,"usd":1.62630278}
{"ts":1754015280000,"o":115687.5,"h":115704.6,"l":115600.1,"c":115601.1,"v":105700,"usd":0.9140319}
{"ts":1754015340000,"o":115601.1,"h":115622.9,"l":115554.3,"c":115559.8,"v":104700,"usd":0.90575599}
{"ts":1754015400000,"o":115559.8,"h":115584.4,"l":115548,"c":115584.4,"v":209800,"usd":1.81543212}
{"ts":1754015460000,"o":115584.4,"h":115609.5,"l":115556.6,"c":115574.1,"v":115000,"usd":0.99490082}
{"ts":1754015520000,"o":115574.1,"h":115587.8,"l":115536.5,"c":115583.9,"v":333500,"usd":2.88580199}
{"ts":1754015580000,"o":115583.9,"h":115726.8,"l":115593.8,"c":115726.8,"v":303200,"usd":2.62171114}
{"ts":1754015640000,"o":115726.8,"h":115727.6,"l":115699.1,"c":115711.8,"v":87000,"usd":0.75185952}
{"ts":1754015700000,"o":115711.8,"h":115711.7,"l":115685.6,"c":115691.6,"v":72500,"usd":0.62669039}
{"ts":1754015760000,"o":115691.6,"h":115775.6,"l":115722.5,"c":115761.6,"v":738300,"usd":6.37766483}
{"ts":1754015820000,"o":115761.6,"h":115781.9,"l":115750.1,"c":115781.9,"v":285700,"usd":2.46791403}
{"ts":1754015880000,"o":115781.9,"h":115837.8,"l":115793.6,"c":115837.8,"v":91100,"usd":0.78662199}
{"ts":1754015940000,"o":115837.8,"h":115916.1,"l":115836.2,"c":115905.5,"v":636000,"usd":5.48828813}
{"ts":1754016000000,"o":115905.5,"h":115949.9,"l":115870,"c":115900.1,"v":404400,"usd":3.48899658}
{"ts":1754016060000,"o":115900.1,"h":115975.2,"l":115920,"c":115965.5,"v":179400,"usd":1.54730169}
{"ts":1754016120000,"o":115965.5,"h":115979.2,"l":115918.3,"c":115919.5,"v":330800,"usd":2.85285752}
{"ts":1754016180000,"o":115919.5,"h":115919.6,"l":115851,"c":115871.7,"v":377500,"usd":3.25732344}
{"ts":1754016240000,"o":115871.7,"h":115899.9,"l":115850.2,"c":115899.9,"v":119500,"usd":1.03136282}
{"ts":1754016300000,"o":115899.9,"h":115899.9,"l":115850,"c":115850,"v":335000,"usd":2.89132106}
{"ts":1754016360000,"o":115850,"h":115880.8,"l":115802.6,"c":115863,"v":171000,"usd":1.47643097}
{"ts":1754016420000,"o":115863,"h":115940,"l":115879.5,"c":115940,"v":618100,"usd":5.33260629}
{"ts":1754016480000,"o":115940,"h":115965.4,"l":115935,"c":115965.3,"v":95100,"usd":0.82014309}
{"ts":1754016540000,"o":115965.3,"h":115950,"l":115899.9,"c":115900,"v":237100,"usd":2.04536332}
{"ts":1754016600000,"o":115900,"h":115939.9,"l":115890.1,"c":115905,"v":232400,"usd":2.00517639}
{"ts":1754016660000,"o":115905,"h":115931.8,"l":115850.1,"c":115850.3,"v":70900,"usd":0.61170536}
{"ts":1754016720000,"o":115850.3,"h":115923.7,"l":115860.1,"c":115923.7,"v":139900,"usd":1.20707677}
{"ts":1754016780000,"o":115923.7,"h":115937.7,"l":115918.1,"c":115918.1,"v":37200,"usd":0.32090188}
{"ts":1754016840000,"o":115918.1,"h":115929.9,"l":115912.5,"c":115920.6,"v":45900,"usd":0.39596002}
{"ts":1754016900000,"o":115920.6,"h":115940,"l":115920.7,"c":115940,"v":163000,"usd":1.40612922}
{"ts":1754016960000,"o":115940,"h":115939.9,"l":115920,"c":115931.2,"v":309000,"usd":2.66531986}
{"ts":1754017020000,"o":115931.2,"h":115934.7,"l":115916.4,"c":115916.8,"v":130100,"usd":1.12221458}
{"ts":1754017080000,"o":115916.8,"h":115940,"l":115910.1,"c":115940,"v":4000,"usd":0.03450586}
{"ts":1754017140000,"o":115940,"h":115939.9,"l":115872.6,"c":115872.6,"v":270100,"usd":2.33010925}
{"ts":1754017200000,"o":115872.6,"h":115913.2,"l":115872.7,"c":115913.2,"v":540900,"usd":4.6677342}
{"ts":1754017260000,"o":115913.2,"h":115940,"l":115913.2,"c":115940,"v":120000,"usd":1.0350669}
{"ts":1754017320000,"o":115940,"h":115940,"l":115905.7,"c":115905.8,"v":79200,"usd":0.68329124}
{"ts":1754017380000,"o":115905.8,"h":115905.7,"l":115780,"c":115780,"v":528100,"usd":4.55856132}
{"ts":1754017440000,"o":115780,"h":115794.2,"l":115751.6,"c":115772.6,"v":800500,"usd":6.91423136}
{"ts":1754017500000,"o":115772.6,"h":115791.6,"l":115764.5,"c":115771.8,"v":154200,"usd":1.33190831}
{"ts":1754017560000,"o":115771.8,"h":115771.8,"l":115751.8,"c":115751.9,"v":126900,"usd":1.09619427}
{"ts":1754017620000,"o":115751.9,"h":115819.8,"l":115751.9,"c":115789.8,"v":220500,"usd":1.90438098}
{"ts":1754017680000,"o":115789.8,"h":115840,"l":115811.8,"c":115823.7,"v":382200,"usd":3.29961245}
{"ts":1754017740000,"o":115823.7,"h":115839.9,"l":115805.8,"c":115839.9,"v":268400,"usd":2.31735899}
{"ts":1754017800000,"o":115839.9,"h":115839.9,"l":115824,"c":115839.9,"v":78600,"usd":0.67861555}
{"ts":1754017860000,"o":115839.9,"h":115824,"l":115760,"c":115760,"v":193100,"usd":1.66765742}
{"ts":1754017920000,"o":115760,"h":115773.4,"l":115740.1,"c":115742.2,"v":245600,"usd":2.12184179}
{"ts":1754017980000,"o":115742.2,"h":115779.9,"l":115740.1,"c":115778.2,"v":439800,"usd":3.79942824}
{"ts":1754018040000,"o":115778.2,"h":115778.2,"l":115747.2,"c":115765.1,"v":264400,"usd":2.28391136}
{"ts":1754018100000,"o":115765.1,"h":115759.4,"l":115759.4,"c":115759.4,"v":2900,"usd":0.02505194}
{"ts":1754018160000,"o":115759.4,"h":115799.9,"l":115759.4,"c":115799.9,"v":213300,"usd":1.84243214}
{"ts":1754018220000,"o":115799.9,"h":115788,"l":115787.9,"c":115788,"v":500,"usd":0.00431825}
{"ts":1754018280000,"o":115788,"h":115870.6,"l":115788,"c":115866.1,"v":261700,"usd":2.25996085}
{"ts":1754018340000,"o":115866.1,"h":115870.6,"l":115820,"c":115820,"v":405400,"usd":3.49954349}
{"ts":1754018400000,"o":115820,"h":115840,"l":115810.1,"c":115840,"v":103100,"usd":0.89024766}
{"ts":1754018460000,"o":115840,"h":115899.9,"l":115835.9,"c":115899.9,"v":111500,"usd":0.96249432}
{"ts":1754018520000,"o":115899.9,"h":115915.8,"l":115875.4,"c":115915.7,"v":211600,"usd":1.82589699}
{"ts":1754018580000,"o":115915.7,"h":115939.9,"l":115915.7,"c":115939.9,"v":283500,"usd":2.44572434}
{"ts":1754018640000,"o":115939.9,"h":115977.7,"l":115939.9,"c":115974.6,"v":184700,"usd":1.59288664}
{"ts":1754018700000,"o":115974.6,"h":115974.7,"l":115923,"c":115923,"v":1057800,"usd":9.12149315}
{"ts":1754018760000,"o":115923,"h":115927.3,"l":115860.2,"c":115871.8,"v":492100,"usd":4.24555661}
{"ts":1754018820000,"o":115871.8,"h":115977.4,"l":115860.1,"c":115969,"v":235200,"usd":2.02869637}
{"ts":1754018880000,"o":115969,"h":115977.5,"l":115950.1,"c":115961.7,"v":175000,"usd":1.50916992}
{"ts":1754018940000,"o":115961.7,"h":115980,"l":115959.9,"c":115980,"v":278300,"usd":2.3997595}
{"ts":1754019000000,"o":115980,"h":115984.2,"l":115964.5,"c":115970,"v":168000,"usd":1.44860654}
{"ts":1754019060000,"o":115970,"h":115969.1,"l":115940.1,"c":115957,"v":223800,"usd":1.93003403}
{"ts":1754019120000,"o":115957,"h":115967.4,"l":115950,"c":115950,"v":71400,"usd":0.61572573}
{"ts":1754019180000,"o":115950,"h":115940.1,"l":115893.4,"c":115916.3,"v":249100,"usd":2.14921848}
{"ts":1754019240000,"o":115916.3,"h":115952.4,"l":115889.6,"c":115889.6,"v":331200,"usd":2.85736713}
{"ts":1754019300000,"o":115889.6,"h":115914.5,"l":115860.1,"c":115871.6,"v":163900,"usd":1.41443611}
{"ts":1754019360000,"o":115871.6,"h":115879.9,"l":115824.2,"c":115874.6,"v":458300,"usd":3.95562821}
{"ts":1754019420000,"o":115874.6,"h":115869,"l":115823.7,"c":115823.7,"v":22600,"usd":0.19505257}
{"ts":1754019480000,"o":115823.7,"h":115848.9,"l":115820.2,"c":115820.2,"v":280500,"usd":2.42179793}
{"ts":1754019540000,"o":115820.2,"h":115844.8,"l":115838.7,"c":115844.8,"v":9300,"usd":0.08028406}
{"ts":1754019600000,"o":115844.8,"h":115849.3,"l":115837.1,"c":115848.7,"v":250700,"usd":2.1641328}
{"ts":1754019660000,"o":115848.7,"h":115880,"l":115848.8,"c":115854.9,"v":176100,"usd":1.51980437}
{"ts":1754019720000,"o":115854.9,"h":115848.1,"l":115820.5,"c":115820.5,"v":67000,"usd":0.57839199}
{"ts":1754019780000,"o":115820.5,"h":115820.5,"l":115800,"c":115800,"v":153000,"usd":1.32111504}
{"ts":1754019840000,"o":115800,"h":115800.1,"l":115780,"c":115780.1,"v":21600,"usd":0.18653347}
{"ts":1754019900000,"o":115780.1,"h":115780.1,"l":115770.1,"c":115780.1,"v":389700,"usd":3.36603538}
{"ts":1754019960000,"o":115780.1,"h":115815.1,"l":115774.7,"c":115804.9,"v":171800,"usd":1.48385018}
{"ts":1754020020000,"o":115804.9,"h":115820,"l":115796.9,"c":115820,"v":98100,"usd":0.84715994}
{"ts":1754020080000,"o":115820,"h":115832.6,"l":115791.4,"c":115791.4,"v":16300,"usd":0.14076005}
{"ts":1754020140000,"o":115791.4,"h":115780,"l":115715,"c":115720.7,"v":177600,"usd":1.53462873}
{"ts":1754020200000,"o":115720.7,"h":115730,"l":115700,"c":115729.9,"v":312200,"usd":2.69825062}
{"ts":1754020260000,"o":115729.9,"h":115724,"l":115626.7,"c":115651.9,"v":203800,"usd":1.76215949}
{"ts":1754020320000,"o":115651.9,"h":115648.7,"l":115527.7,"c":115527.7,"v":3657700,"usd":31.65052116}
{"ts":1754020380000,"o":115527.7,"h":115602.2,"l":115527.6,"c":115595.1,"v":4478900,"usd":38.7668581}
{"ts":1754020440000,"o":115595.1,"h":115596.9,"l":115576.3,"c":115576.3,"v":161100,"usd":1.39374313}
{"ts":1754020500000,"o":115576.3,"h":115576.5,"l":115560,"c":115560.1,"v":234100,"usd":2.02557987}
{"ts":1754020560000,"o":115560.1,"h":115576.5,"l":115550.1,"c":115561.4,"v":142400,"usd":1.23228187}
{"ts":1754020620000,"o":115561.4,"h":115575.6,"l":115540,"c":115540,"v":68500,"usd":0.59273883}
{"ts":1754020680000,"o":115540,"h":115554.4,"l":115520,"c":115529.4,"v":137600,"usd":1.19101821}
{"ts":1754020740000,"o":115529.4,"h":115566.9,"l":115528.6,"c":115564.9,"v":37800,"usd":0.32716558}
{"ts":1754020800000,"o":115564.9,"h":115576.6,"l":115564.8,"c":115569,"v":61100,"usd":0.52865963}
{"ts":1754020860000,"o":115569,"h":115568.9,"l":115528.6,"c":115560,"v":178000,"usd":1.54036163}
{"ts":1754020920000,"o":115560,"h":115558.2,"l":115520,"c":115520,"v":142700,"usd":1.23519718}
{"ts":1754020980000,"o":115520,"h":115540.3,"l":115419,"c":115460.9,"v":792000,"usd":6.85973751}
{"ts":1754021040000,"o":115460.9,"h":115541.8,"l":115440.1,"c":115487.2,"v":930500,"usd":8.05730937}
{"ts":1754021100000,"o":115487.2,"h":115481.6,"l":115446.2,"c":115446.4,"v":173800,"usd":1.50520679}
{"ts":1754021160000,"o":115446.4,"h":115477.7,"l":115426.3,"c":115426.3,"v":275700,"usd":2.38833209}
{"ts":1754021220000,"o":115426.3,"h":115433.6,"l":115331.5,"c":115336.3,"v":497900,"usd":4.31622546}
{"ts":1754021280000,"o":115336.3,"h":115375.5,"l":115309.5,"c":115318.3,"v":208400,"usd":1.80666359}
{"ts":1754021340000,"o":115318.3,"h":115340,"l":115308.5,"c":115309.9,"v":70600,"usd":0.61222451}
{"ts":1754021400000,"o":115309.9,"h":115339.8,"l":115305.5,"c":115316.2,"v":207200,"usd":1.79671466}
{"ts":1754021460000,"o":115316.2,"h":115314,"l":115250.1,"c":115250.8,"v":503900,"usd":4.37117751}
{"ts":1754021520000,"o":115250.8,"h":115293.5,"l":115190.1,"c":115190.1,"v":446600,"usd":3.87534414}
{"ts":1754021580000,"o":115190.1,"h":115275.4,"l":115190,"c":115275.4,"v":304200,"usd":2.64011949}
{"ts":1754021640000,"o":115275.4,"h":115320,"l":115254.1,"c":115320,"v":572000,"usd":4.96125105}
{"ts":1754021700000,"o":115320,"h":115400,"l":115320,"c":115324.9,"v":1355900,"usd":11.75343628}
{"ts":1754021760000,"o":115324.9,"h":115400,"l":115323.8,"c":115366.1,"v":524100,"usd":4.54258571}
{"ts":1754021820000,"o":115366.1,"h":115389.4,"l":115330.2,"c":115348.8,"v":196400,"usd":1.70258811}
{"ts":1754021880000,"o":115348.8,"h":115369.9,"l":115300.4,"c":115311.6,"v":425200,"usd":3.68695726}
{"ts":1754021940000,"o":115311.6,"h":115369.4,"l":115312.8,"c":115340,"v":408900,"usd":3.54501482}
{"ts":1754022000000,"o":115340,"h":115411.5,"l":115350.5,"c":115411.5,"v":393300,"usd":3.40908198}
{"ts":1754022060000,"o":115411.5,"h":115441.7,"l":115358.2,"c":115358.2,"v":116000,"usd":1.00535094}
{"ts":1754022120000,"o":115358.2,"h":115430.1,"l":115361,"c":115404.6,"v":230800,"usd":1.9997577}
{"ts":1754022180000,"o":115404.6,"h":115404.5,"l":115310.1,"c":115344.2,"v":519400,"usd":4.50349176}
{"ts":1754022240000,"o":115344.2,"h":115384.9,"l":115371.8,"c":115372,"v":39800,"usd":0.34495911}
{"ts":1754022300000,"o":115372,"h":115378.1,"l":115340.1,"c":115378.1,"v":178400,"usd":1.54647883}
{"ts":1754022360000,"o":115378.1,"h":115422.1,"l":115377,"c":115377,"v":210600,"usd":1.82496295}
{"ts":1754022420000,"o":115377,"h":115400,"l":115360.1,"c":115400,"v":125800,"usd":1.09038482}
{"ts":1754022480000,"o":115400,"h":115479.9,"l":115410.9,"c":115479.9,"v":76900,"usd":0.66621854}
{"ts":1754022540000,"o":115479.9,"h":115480,"l":115436.2,"c":115436.2,"v":338000,"usd":2.92727471}
{"ts":1754022600000,"o":115436.2,"h":115469,"l":115433.9,"c":115463.2,"v":47900,"usd":0.41489135}
{"ts":1754022660000,"o":115463.2,"h":115469,"l":115430,"c":115430,"v":71700,"usd":0.62107034}
{"ts":1754022720000,"o":115430,"h":115420.5,"l":115390,"c":115411.5,"v":294400,"usd":2.55108864}
{"ts":1754022780000,"o":115411.5,"h":115454.9,"l":115430,"c":115430,"v":101100,"usd":0.87576933}
{"ts":1754022840000,"o":115430,"h":115480,"l":115440,"c":115480,"v":195100,"usd":1.68961882}
{"ts":1754022900000,"o":115480,"h":115520.2,"l":115480,"c":115503,"v":149700,"usd":1.29618086}
{"ts":1754022960000,"o":115503,"h":115567,"l":115520.1,"c":115552.8,"v":67100,"usd":0.580698}
{"ts":1754023020000,"o":115552.8,"h":115547.9,"l":115500.1,"c":115500.1,"v":66000,"usd":0.57129016}
{"ts":1754023080000,"o":115500.1,"h":115530.2,"l":115500.1,"c":115503.7,"v":64900,"usd":0.56186858}
{"ts":1754023140000,"o":115503.7,"h":115539.9,"l":115519.1,"c":115524.3,"v":25300,"usd":0.21897693}
{"ts":1754023200000,"o":115524.3,"h":115538.7,"l":115462.5,"c":115517.3,"v":620500,"usd":5.37263313}
{"ts":1754023260000,"o":115517.3,"h":115539.9,"l":115500,"c":115520.4,"v":111500,"usd":0.96518459}
{"ts":1754023320000,"o":115520.4,"h":115523.3,"l":115470.1,"c":115523.3,"v":449600,"usd":3.89293425}
{"ts":1754023380000,"o":115523.3,"h":115531,"l":115520.8,"c":115520.8,"v":154100,"usd":1.33389191}
{"ts":1754023440000,"o":115520.8,"h":115500.6,"l":115460.1,"c":115474.9,"v":143200,"usd":1.24010375}
{"ts":1754023500000,"o":115474.9,"h":115513.7,"l":115475,"c":115513.7,"v":34400,"usd":0.29786767}
{"ts":1754023560000,"o":115513.7,"h":115513.6,"l":115460.1,"c":115496.6,"v":237600,"usd":2.05753648}
{"ts":1754023620000,"o":115496.6,"h":115517.8,"l":115496.7,"c":115501.5,"v":71300,"usd":0.61729409}
{"ts":1754023680000,"o":115501.5,"h":115499.9,"l":115430,"c":115430,"v":202700,"usd":1.75550446}
{"ts":1754023740000,"o":115430,"h":115499.9,"l":115415.7,"c":115499.9,"v":112000,"usd":0.97010247}
{"ts":1754023800000,"o":115499.9,"h":115499.9,"l":115460,"c":115494.6,"v":236100,"usd":2.04453892}
{"ts":1754023860000,"o":115494.6,"h":115543.3,"l":115500,"c":115536.2,"v":114200,"usd":0.98842498}
{"ts":1754023920000,"o":115536.2,"h":115538.6,"l":115488.2,"c":115488.2,"v":90800,"usd":0.78601922}
{"ts":1754023980000,"o":115488.2,"h":115520.4,"l":115500,"c":115515,"v":102100,"usd":0.88390007}
{"ts":1754024040000,"o":115515,"h":115582.6,"l":115535.7,"c":115582.6,"v":109200,"usd":0.94493578}
{"ts":1754024100000,"o":115582.6,"h":115615.5,"l":115573.2,"c":115581.7,"v":408100,"usd":3.53027919}
{"ts":1754024160000,"o":115581.7,"h":115639.5,"l":115591.5,"c":115639.5,"v":42400,"usd":0.36677386}
{"ts":1754024220000,"o":115639.5,"h":115639.9,"l":115604.4,"c":115633.8,"v":70300,"usd":0.60797588}
{"ts":1754024280000,"o":115633.8,"h":115640,"l":115601.6,"c":115631.8,"v":110800,"usd":0.95823566}
{"ts":1754024340000,"o":115631.8,"h":115653,"l":115617.1,"c":115617.1,"v":108200,"usd":0.93567845}
{"ts":1754024400000,"o":115617.1,"h":115650.1,"l":115621.4,"c":115650,"v":98900,"usd":0.85522272}
{"ts":1754024460000,"o":115650,"h":115650,"l":115592.1,"c":115593.8,"v":154900,"usd":1.33966256}
{"ts":1754024520000,"o":115593.8,"h":115700,"l":115614.8,"c":115700,"v":491500,"usd":4.24950267}
{"ts":1754024580000,"o":115700,"h":115719.9,"l":115700.5,"c":115719.9,"v":1579600,"usd":13.65114111}
{"ts":1754024640000,"o":115719.9,"h":115809.6,"l":115720,"c":115767.9,"v":6550300,"usd":56.56756867}
{"ts":1754024700000,"o":115767.9,"h":115775.3,"l":115754,"c":115775.3,"v":69600,"usd":0.601194}
{"ts":1754024760000,"o":115775.3,"h":115802.6,"l":115760.1,"c":115802.6,"v":16900,"usd":0.1459658}
{"ts":1754024820000,"o":115802.6,"h":115802.5,"l":115770,"c":115770,"v":160900,"usd":1.38963101}
{"ts":1754024880000,"o":115770,"h":115822.9,"l":115800,"c":115822.9,"v":227500,"usd":1.96444863}
{"ts":1754024940000,"o":115822.9,"h":115822.9,"l":115812.5,"c":115812.6,"v":97000,"usd":0.83749138}
{"ts":1754025000000,"o":115812.6,"h":115849.9,"l":115812.6,"c":115849.9,"v":119100,"usd":1.02837568}
{"ts":1754025060000,"o":115849.9,"h":115872.1,"l":115849.9,"c":115872.1,"v":88200,"usd":0.76125008}
{"ts":1754025120000,"o":115872.1,"h":115879.7,"l":115867.5,"c":115867.5,"v":340100,"usd":2.93495501}
{"ts":1754025180000,"o":115867.5,"h":115867.5,"l":115763.3,"c":115810,"v":304500,"usd":2.62960825}
{"ts":1754025240000,"o":115810,"h":115806.5,"l":115715.7,"c":115719.2,"v":291100,"usd":2.5140825}
{"ts":1754025300000,"o":115719.2,"h":115800,"l":115719.4,"c":115800,"v":4200,"usd":0.03627844}
{"ts":1754025360000,"o":115800,"h":115810.4,"l":115737.4,"c":115769.7,"v":129000,"usd":1.11413821}
{"ts":1754025420000,"o":115769.7,"h":115769.9,"l":115740.2,"c":115740.2,"v":44600,"usd":0.3852616}
{"ts":1754025480000,"o":115740.2,"h":115740.1,"l":115600,"c":115600,"v":350800,"usd":3.03213142}
{"ts":1754025540000,"o":115600,"h":115608.7,"l":115570,"c":115570,"v":280300,"usd":2.42481888}
{"ts":1754025600000,"o":115570,"h":115562.1,"l":115450,"c":115450,"v":539800,"usd":4.67468582}
{"ts":1754025660000,"o":115450,"h":115567.4,"l":115440.2,"c":115520,"v":135500,"usd":1.17315174}
{"ts":1754025720000,"o":115520,"h":115540,"l":115510,"c":115540,"v":354000,"usd":3.06463952}
{"ts":1754025780000,"o":115540,"h":115619.9,"l":115554.5,"c":115594.1,"v":283000,"usd":2.44833058}
{"ts":1754025840000,"o":115594.1,"h":115599.8,"l":115530,"c":115530,"v":235700,"usd":2.03957823}
{"ts":1754025900000,"o":115530,"h":115552.1,"l":115510,"c":115510,"v":43800,"usd":0.37908723}
{"ts":1754025960000,"o":115510,"h":115559.8,"l":115481.2,"c":115481.2,"v":4816700,"usd":41.69933707}
{"ts":1754026020000,"o":115481.2,"h":115509.1,"l":115467.8,"c":115509.1,"v":2638900,"usd":22.85317998}
{"ts":1754026080000,"o":115509.1,"h":115600,"l":115520,"c":115600,"v":236100,"usd":2.04301519}
{"ts":1754026140000,"o":115600,"h":115615.1,"l":115558.9,"c":115615.1,"v":155300,"usd":1.3436447}
{"ts":1754026200000,"o":115615.1,"h":115615,"l":115540,"c":115543,"v":257100,"usd":2.22473913}
{"ts":1754026260000,"o":115543,"h":115594.4,"l":115535.2,"c":115594.4,"v":373400,"usd":3.23089625}
{"ts":1754026320000,"o":115594.4,"h":115639.6,"l":115550,"c":115550,"v":290500,"usd":2.5126871}
{"ts":1754026380000,"o":115550,"h":115559.9,"l":115526.5,"c":115559.9,"v":60000,"usd":0.51932089}
{"ts":1754026440000,"o":115559.9,"h":115590.2,"l":115550.9,"c":115550.9,"v":110700,"usd":0.95784779}
{"ts":1754026500000,"o":115550.9,"h":115540.3,"l":115480,"c":115480.1,"v":137900,"usd":1.19381456}
{"ts":1754026560000,"o":115480.1,"h":115553.7,"l":115458,"c":115458,"v":355800,"usd":3.08027973}
{"ts":1754026620000,"o":115458,"h":115440.1,"l":115382.4,"c":115415,"v":361700,"usd":3.13434047}
{"ts":1754026680000,"o":115415,"h":115484,"l":115420,"c":115443.6,"v":212700,"usd":1.84226041}
{"ts":1754026740000,"o":115443.6,"h":115568.9,"l":115430.1,"c":115568.9,"v":160500,"usd":1.38950108}
{"ts":1754026800000,"o":115568.9,"h":115612.7,"l":115558.9,"c":115612.6,"v":247100,"usd":2.13780927}
{"ts":1754026860000,"o":115612.6,"h":115714.4,"l":115612.7,"c":115714.4,"v":99800,"usd":0.86298812}
{"ts":1754026920000,"o":115714.4,"h":115714.4,"l":115642.5,"c":115642.5,"v":362700,"usd":3.13543954}
{"ts":1754026980000,"o":115642.5,"h":115676.2,"l":115608.7,"c":115634.1,"v":189400,"usd":1.63777508}
{"ts":1754027040000,"o":115634.1,"h":115633.9,"l":115525.2,"c":115525.2,"v":251500,"usd":2.17624171}
{"ts":1754027100000,"o":115525.2,"h":115550,"l":115460,"c":115460,"v":110800,"usd":0.95930219}
{"ts":1754027160000,"o":115460,"h":115438.5,"l":115346.1,"c":115372.1,"v":286900,"usd":2.48645161}
{"ts":1754027220000,"o":115372.1,"h":115382.6,"l":115324,"c":115324.2,"v":120600,"usd":1.04532072}
{"ts":1754027280000,"o":115324.2,"h":115436.5,"l":115324.2,"c":115427.1,"v":249300,"usd":2.16105367}
{"ts":1754027340000,"o":115427.1,"h":115494.2,"l":115440,"c":115480,"v":221800,"usd":1.92110841}
{"ts":1754027400000,"o":115480,"h":115491,"l":115444.5,"c":115480.6,"v":87600,"usd":0.75873569}
{"ts":1754027460000,"o":115480.6,"h":115521.2,"l":115460.1,"c":115515.1,"v":348900,"usd":3.02096841}
{"ts":1754027520000,"o":115515.1,"h":115544.4,"l":115480,"c":115544.4,"v":60600,"usd":0.52463883}
{"ts":1754027580000,"o":115544.4,"h":115615.5,"l":115523.7,"c":115615.5,"v":124700,"usd":1.07918}
{"ts":1754027640000,"o":115615.5,"h":115615.4,"l":115580,"c":115584.4,"v":93100,"usd":0.80529227}
{"ts":1754027700000,"o":115584.4,"h":115585.9,"l":115538.7,"c":115568.6,"v":272600,"usd":2.35888227}
{"ts":1754027760000,"o":115568.6,"h":115570.4,"l":115542.9,"c":115552.2,"v":148700,"usd":1.28675687}
{"ts":1754027820000,"o":115552.2,"h":115559,"l":115510,"c":115521.6,"v":380800,"usd":3.29615982}
{"ts":1754027880000,"o":115521.6,"h":115540,"l":115516.8,"c":115540,"v":141100,"usd":1.22142655}
{"ts":1754027940000,"o":115540,"h":115539.9,"l":115514,"c":115522.6,"v":41000,"usd":0.35486929}
{"ts":1754028000000,"o":115522.6,"h":115555.2,"l":115520.1,"c":115526.7,"v":86400,"usd":0.74782894}
{"ts":1754028060000,"o":115526.7,"h":115520,"l":115482.8,"c":115507.9,"v":138800,"usd":1.20166423}
{"ts":1754028120000,"o":115507.9,"h":115535.9,"l":115508.7,"c":115508.7,"v":192600,"usd":1.66721692}
{"ts":1754028180000,"o":115508.7,"h":115570.2,"l":115500,"c":115500,"v":64400,"usd":0.55735471}
{"ts":1754028240000,"o":115500,"h":115515.1,"l":115470,"c":115486.2,"v":136100,"usd":1.17846597}
{"ts":1754028300000,"o":115486.2,"h":115523.3,"l":115489,"c":115496.2,"v":72300,"usd":0.62592884}
{"ts":1754028360000,"o":115496.2,"h":115501.9,"l":115380.1,"c":115384.6,"v":217100,"usd":1.88086082}
{"ts":1754028420000,"o":115384.6,"h":115428.9,"l":115347,"c":115428.9,"v":218700,"usd":1.89534355}
{"ts":1754028480000,"o":115428.9,"h":115530,"l":115422.1,"c":115530,"v":257800,"usd":2.23291203}
{"ts":1754028540000,"o":115530,"h":115594,"l":115540,"c":115594,"v":303500,"usd":2.62572103}
{"ts":1754028600000,"o":115594,"h":115615.4,"l":115590.2,"c":115594.2,"v":176300,"usd":1.52514328}
{"ts":1754028660000,"o":115594.2,"h":115532.2,"l":115480.7,"c":115490.8,"v":27000,"usd":0.2337567}
{"ts":1754028720000,"o":115490.8,"h":115530.5,"l":115498.4,"c":115530,"v":42000,"usd":0.36355318}
{"ts":1754028780000,"o":115530,"h":115532.5,"l":115408.8,"c":115408.8,"v":96100,"usd":0.83227395}
{"ts":1754028840000,"o":115408.8,"h":115439.8,"l":115365.9,"c":115365.9,"v":107300,"usd":0.92986435}
{"ts":1754028900000,"o":115365.9,"h":115395.4,"l":115360.1,"c":115375.9,"v":47300,"usd":0.41001358}
{"ts":1754028960000,"o":115375.9,"h":115420,"l":115380,"c":115380,"v":121900,"usd":1.05632623}
{"ts":1754029020000,"o":115380,"h":115379.2,"l":115350.7,"c":115374.7,"v":220200,"usd":1.90876375}
{"ts":1754029080000,"o":115374.7,"h":115450,"l":115360.3,"c":115450,"v":170800,"usd":1.4803837}
{"ts":1754029140000,"o":115450,"h":115454.6,"l":115410,"c":115410,"v":61100,"usd":0.52925327}
{"ts":1754029200000,"o":115410,"h":115406.4,"l":115360.4,"c":115360.4,"v":34100,"usd":0.29547863}
{"ts":1754029260000,"o":115360.4,"h":115386.9,"l":115316.2,"c":115316.2,"v":498200,"usd":4.31862946}
{"ts":1754029320000,"o":115316.2,"h":115339.9,"l":115291.8,"c":115339.9,"v":154800,"usd":1.34249334}
{"ts":1754029380000,"o":115339.9,"h":115377.9,"l":115319.6,"c":115338.5,"v":214100,"usd":1.85624395}
{"ts":1754029440000,"o":115338.5,"h":115384.1,"l":115338.4,"c":115379.8,"v":105300,"usd":0.91270814}
{"ts":1754029500000,"o":115379.8,"h":115376.4,"l":115322.5,"c":115343.3,"v":341100,"usd":2.95713973}
{"ts":1754029560000,"o":115343.3,"h":115373.4,"l":115329.2,"c":115371.5,"v":77500,"usd":0.67188133}
{"ts":1754029620000,"o":115371.5,"h":115380,"l":115330.1,"c":115359.9,"v":118300,"usd":1.02551237}
{"ts":1754029680000,"o":115359.9,"h":115379.9,"l":115343.6,"c":115343.6,"v":110300,"usd":0.95614404}
{"ts":1754029740000,"o":115343.6,"h":115369.2,"l":115320,"c":115320,"v":85300,"usd":0.73942954}
{"ts":1754029800000,"o":115320,"h":115312.8,"l":115194.9,"c":115208.9,"v":500600,"usd":4.34374468}
{"ts":1754029860000,"o":115208.9,"h":115267.5,"l":115117,"c":115153,"v":1232500,"usd":10.7020674}
{"ts":1754029920000,"o":115153,"h":115199.9,"l":115142.5,"c":115194.1,"v":258300,"usd":2.24250579}
{"ts":1754029980000,"o":115194.1,"h":115238.6,"l":115134.2,"c":115237.6,"v":525400,"usd":4.5619731}
{"ts":1754030040000,"o":115237.6,"h":115279.8,"l":115237.6,"c":115277.1,"v":234800,"usd":2.03703968}
{"ts":1754030100000,"o":115277.1,"h":115280,"l":115200,"c":115200,"v":229900,"usd":1.99481639}
{"ts":1754030160000,"o":115200,"h":115175.4,"l":115121.6,"c":115121.6,"v":138700,"usd":1.20459284}
{"ts":1754030220000,"o":115121.6,"h":115144.7,"l":115011,"c":115140,"v":2550100,"usd":22.16667527}
{"ts":1754030280000,"o":115140,"h":115189.6,"l":115128.6,"c":115172.8,"v":471300,"usd":4.09317988}
{"ts":1754030340000,"o":115172.8,"h":115199.9,"l":115150.2,"c":115157.8,"v":230600,"usd":2.00201321}
{"ts":1754030400000,"o":115157.8,"h":115159.9,"l":115150,"c":115155.5,"v":46000,"usd":0.3994597}
{"ts":1754030460000,"o":115155.5,"h":115161.2,"l":115120.1,"c":115161.2,"v":394700,"usd":3.42810032}
{"ts":1754030520000,"o":115161.2,"h":115154.6,"l":115141.6,"c":115149.1,"v":167500,"usd":1.4546303}
{"ts":1754030580000,"o":115149.1,"h":115170.8,"l":115090,"c":115090,"v":164100,"usd":1.42515032}
{"ts":1754030640000,"o":115090,"h":115088.5,"l":115013.4,"c":115074.4,"v":985100,"usd":8.56366508}
{"ts":1754030700000,"o":115074.4,"h":115086.5,"l":115038.9,"c":115038.9,"v":95700,"usd":0.8317312}
{"ts":1754030760000,"o":115038.9,"h":115110,"l":115015.3,"c":115110,"v":122500,"usd":1.06496849}
{"ts":1754030820000,"o":115110,"h":115109.4,"l":115039.3,"c":115062.8,"v":440000,"usd":3.82302192}
{"ts":1754030880000,"o":115062.8,"h":115115,"l":115050.3,"c":115115,"v":432600,"usd":3.75855496}
{"ts":1754030940000,"o":115115,"h":115115,"l":115070,"c":115070,"v":214200,"usd":1.86108284}
{"ts":1754031000000,"o":115070,"h":115070,"l":115056.4,"c":115068.5,"v":88800,"usd":0.77175799}
{"ts":1754031060000,"o":115068.5,"h":115131.7,"l":115065.6,"c":115066,"v":269000,"usd":2.33730165}
{"ts":1754031120000,"o":115066,"h":115123.2,"l":115067,"c":115110,"v":330000,"usd":2.86743421}
{"ts":1754031180000,"o":115110,"h":115133.8,"l":115070,"c":115070,"v":213800,"usd":1.85711823}
{"ts":1754031240000,"o":115070,"h":115156.3,"l":115070.1,"c":115156.3,"v":40100,"usd":0.34844906}
{"ts":1754031300000,"o":115156.3,"h":115174.4,"l":115120.1,"c":115139.1,"v":140100,"usd":1.21657879}
{"ts":1754031360000,"o":115139.1,"h":115125,"l":115070,"c":115070,"v":263400,"usd":2.28848114}
{"ts":1754031420000,"o":115070,"h":115099.2,"l":115060.1,"c":115076.9,"v":96400,"usd":0.83760432}
{"ts":1754031480000,"o":115076.9,"h":115134.7,"l":115089.6,"c":115090,"v":219700,"usd":1.9086776}
{"ts":1754031540000,"o":115090,"h":115103.2,"l":115070.1,"c":115103.2,"v":97400,"usd":0.84623028}
{"ts":1754031600000,"o":115103.2,"h":115120.4,"l":115113.9,"c":115120.3,"v":105900,"usd":0.91994467}
{"ts":1754031660000,"o":115120.3,"h":115213.9,"l":115120.4,"c":115213.9,"v":342700,"usd":2.97556695}
{"ts":1754031720000,"o":115213.9,"h":115260,"l":115214,"c":115247.5,"v":417600,"usd":3.62383567}
{"ts":1754031780000,"o":115247.5,"h":115266.2,"l":115232.2,"c":115266.2,"v":141500,"usd":1.22774674}
{"ts":1754031840000,"o":115266.2,"h":115262.2,"l":115124.9,"c":115153,"v":314200,"usd":2.72788598}
{"ts":1754031900000,"o":115153,"h":115164.4,"l":115050.3,"c":115108.7,"v":492100,"usd":4.27599351}
{"ts":1754031960000,"o":115108.7,"h":115112,"l":115066.8,"c":115070,"v":218000,"usd":1.89423381}
{"ts":1754032020000,"o":115070,"h":115099.3,"l":115070.1,"c":115099.3,"v":25900,"usd":0.2250414}
{"ts":1754032080000,"o":115099.3,"h":115160,"l":115080,"c":115080,"v":457500,"usd":3.97353689}
{"ts":1754032140000,"o":115080,"h":115082.2,"l":115030.6,"c":115070,"v":109300,"usd":0.9499114}
{"ts":1754032200000,"o":115070,"h":115064.9,"l":114950.3,"c":114962.6,"v":735600,"usd":6.39566427}
{"ts":1754032260000,"o":114962.6,"h":115024,"l":114950.2,"c":114990,"v":257300,"usd":2.23785356}
{"ts":1754032320000,"o":114990,"h":114980,"l":114950.9,"c":114977.6,"v":153400,"usd":1.33426278}
{"ts":1754032380000,"o":114977.6,"h":114979.7,"l":114950,"c":114951.4,"v":100200,"usd":0.87157121}
{"ts":1754032440000,"o":114951.4,"h":114950.1,"l":114841.2,"c":114880,"v":1085500,"usd":9.44780272}
{"ts":1754032500000,"o":114880,"h":114949.9,"l":114880,"c":114915.7,"v":78500,"usd":0.68309202}
{"ts":1754032560000,"o":114915.7,"h":115018.5,"l":114940,"c":114940,"v":356100,"usd":3.09738867}
{"ts":1754032620000,"o":114940,"h":114932.9,"l":114900.1,"c":114910,"v":67800,"usd":0.5899335}
{"ts":1754032680000,"o":114910,"h":115016.4,"l":114900.6,"c":115006.5,"v":241900,"usd":2.10455552}
{"ts":1754032740000,"o":115006.5,"h":115006.4,"l":114971.4,"c":115000,"v":108000,"usd":0.93922061}
{"ts":1754032800000,"o":115000,"h":115085.9,"l":115018.2,"c":115053,"v":299300,"usd":2.6019286}
{"ts":1754032860000,"o":115053,"h":115052.8,"l":114970.1,"c":114975.6,"v":210500,"usd":1.82994167}
{"ts":1754032920000,"o":114975.6,"h":115004.5,"l":114962.8,"c":114962.8,"v":32900,"usd":0.2861043}
{"ts":1754032980000,"o":114962.8,"h":114992,"l":114960,"c":114960,"v":77300,"usd":0.67224607}
{"ts":1754033040000,"o":114960,"h":114953.5,"l":114846.9,"c":114868.9,"v":100600,"usd":0.87549138}
{"ts":1754033100000,"o":114868.9,"h":114912,"l":114880.5,"c":114895.9,"v":309300,"usd":2.69225948}
{"ts":1754033160000,"o":114895.9,"h":114901.6,"l":114860,"c":114860.1,"v":101800,"usd":0.88604429}
{"ts":1754033220000,"o":114860.1,"h":114850,"l":114824.1,"c":114824.1,"v":507200,"usd":4.41667575}
{"ts":1754033280000,"o":114824.1,"h":114859.9,"l":114776.8,"c":114807.1,"v":440100,"usd":3.83314766}
{"ts":1754033340000,"o":114807.1,"h":114807.1,"l":114780,"c":114797.7,"v":182500,"usd":1.5898528}
{"ts":1754033400000,"o":114797.7,"h":114807.5,"l":114773.3,"c":114807.5,"v":171800,"usd":1.49667947}
{"ts":1754033460000,"o":114807.5,"h":114840.4,"l":114790.9,"c":114806,"v":76800,"usd":0.66893345}
{"ts":1754033520000,"o":114806,"h":114793.4,"l":114780,"c":114782.9,"v":8000,"usd":0.06969112}
{"ts":1754033580000,"o":114782.9,"h":114795.8,"l":114700.3,"c":114741.5,"v":281800,"usd":2.45601548}
{"ts":1754033640000,"o":114741.5,"h":114786.7,"l":114660,"c":114672.4,"v":491700,"usd":4.28609818}
{"ts":1754033700000,"o":114672.4,"h":114710,"l":114638,"c":114638,"v":556600,"usd":4.85428154}
{"ts":1754033760000,"o":114638,"h":114686.4,"l":114633.1,"c":114653.1,"v":363500,"usd":3.17054894}
{"ts":1754033820000,"o":114653.1,"h":114745.6,"l":114640,"c":114686.1,"v":203200,"usd":1.77223371}
{"ts":1754033880000,"o":114686.1,"h":114690.4,"l":114650,"c":114658,"v":145800,"usd":1.27141596}
{"ts":1754033940000,"o":114658,"h":114670,"l":114628.6,"c":114643.8,"v":169000,"usd":1.47425017}
{"ts":1754034000000,"o":114643.8,"h":114657.3,"l":114609.3,"c":114610.2,"v":84000,"usd":0.7327814}
{"ts":1754034060000,"o":114610.2,"h":114679.9,"l":114574.4,"c":114639.9,"v":274700,"usd":2.39704623}
{"ts":1754034120000,"o":114639.9,"h":114620,"l":114606,"c":114620,"v":110300,"usd":0.96237821}
{"ts":1754034180000,"o":114620,"h":114640,"l":114602.2,"c":114640,"v":6300,"usd":0.05496167}
{"ts":1754034240000,"o":114640,"h":114708.2,"l":114610.7,"c":114685.9,"v":91000,"usd":0.79369491}
{"ts":1754034300000,"o":114685.9,"h":114730.7,"l":114660.7,"c":114660.7,"v":129300,"usd":1.12762484}
{"ts":1754034360000,"o":114660.7,"h":114747.4,"l":114670.1,"c":114701.9,"v":611900,"usd":5.33488931}
{"ts":1754034420000,"o":114701.9,"h":114699.7,"l":114660.7,"c":114664.4,"v":121500,"usd":1.05954475}
{"ts":1754034480000,"o":114664.4,"h":114759.9,"l":114691.7,"c":114710,"v":506500,"usd":4.414905}
{"ts":1754034540000,"o":114710,"h":114777.5,"l":114729.3,"c":114729.3,"v":113200,"usd":0.98636011}
{"ts":1754034600000,"o":114729.3,"h":114789.6,"l":114730,"c":114750.1,"v":164000,"usd":1.42899107}
{"ts":1754034660000,"o":114750.1,"h":114820,"l":114710.7,"c":114737.5,"v":1883300,"usd":16.40587519}
{"ts":1754034720000,"o":114737.5,"h":114759.9,"l":114688.1,"c":114729,"v":174400,"usd":1.52022576}
{"ts":1754034780000,"o":114729,"h":114793.1,"l":114729,"c":114756.7,"v":239900,"usd":2.09050056}
{"ts":1754034840000,"o":114756.7,"h":114750.1,"l":114700,"c":114700,"v":409800,"usd":3.57195094}
{"ts":1754034900000,"o":114700,"h":114711.3,"l":114690.1,"c":114703.8,"v":127700,"usd":1.11333523}
{"ts":1754034960000,"o":114703.8,"h":114760,"l":114704,"c":114760,"v":271200,"usd":2.36337807}
{"ts":1754035020000,"o":114760,"h":114889,"l":114777.2,"c":114869.8,"v":157100,"usd":1.36842007}
{"ts":1754035080000,"o":114869.8,"h":114900,"l":114865.8,"c":114900,"v":554200,"usd":4.82345657}
{"ts":1754035140000,"o":114900,"h":114962.7,"l":114900,"c":114943,"v":1308800,"usd":11.39005763}
{"ts":1754035200000,"o":114943,"h":115024,"l":114908.5,"c":115005.7,"v":1646100,"usd":14.31591371}
{"ts":1754035260000,"o":115005.7,"h":115000,"l":114900,"c":114900,"v":2734700,"usd":23.78734356}
{"ts":1754035320000,"o":114900,"h":114942.7,"l":114890,"c":114890,"v":148800,"usd":1.2949424}
{"ts":1754035380000,"o":114890,"h":114912.4,"l":114748.6,"c":114809,"v":528400,"usd":4.60209947}
{"ts":1754035440000,"o":114809,"h":114790,"l":114722,"c":114722,"v":67100,"usd":0.58468528}
{"ts":1754035500000,"o":114722,"h":114800,"l":114720,"c":114798.8,"v":158400,"usd":1.38014252}
{"ts":1754035560000,"o":114798.8,"h":114758.6,"l":114511.6,"c":114511.6,"v":1062100,"usd":9.2671841}
{"ts":1754035620000,"o":114511.6,"h":114532.4,"l":114352.2,"c":114502.3,"v":2237700,"usd":19.55204706}
{"ts":1754035680000,"o":114502.3,"h":114620,"l":114508.6,"c":114549.2,"v":464500,"usd":4.05399356}
{"ts":1754035740000,"o":114549.2,"h":114700,"l":114500.1,"c":114700,"v":299900,"usd":2.61704778}
{"ts":1754035800000,"o":114700,"h":114779.2,"l":114647.4,"c":114647.4,"v":1599700,"usd":13.9401296}
{"ts":1754035860000,"o":114647.4,"h":114679.9,"l":114647,"c":114675,"v":24900,"usd":0.21714433}
{"ts":1754035920000,"o":114675,"h":114649,"l":114600,"c":114600,"v":181700,"usd":1.58518337}
{"ts":1754035980000,"o":114600,"h":114639.9,"l":114594.1,"c":114623.8,"v":160500,"usd":1.40050291}
{"ts":1754036040000,"o":114623.8,"h":114680,"l":114619.9,"c":114620,"v":110900,"usd":0.9674869}
{"ts":1754036100000,"o":114620,"h":114682.6,"l":114616.8,"c":114616.8,"v":171700,"usd":1.49748104}
{"ts":1754036160000,"o":114616.8,"h":114667.2,"l":114511,"c":114511,"v":458600,"usd":4.00112786}
{"ts":1754036220000,"o":114511,"h":114599.9,"l":114466,"c":114580.3,"v":311600,"usd":2.72055482}
{"ts":1754036280000,"o":114580.3,"h":114569.5,"l":114490.7,"c":114517.1,"v":323700,"usd":2.82674786}
{"ts":1754036340000,"o":114517.1,"h":114716.8,"l":114533.4,"c":114716.8,"v":690000,"usd":6.01874328}
{"ts":1754036400000,"o":114716.8,"h":114698.5,"l":114611,"c":114650,"v":229100,"usd":1.99844098}
{"ts":1754036460000,"o":114650,"h":114679.9,"l":114500.1,"c":114563.2,"v":109700,"usd":0.95700794}
{"ts":1754036520000,"o":114563.2,"h":114578.7,"l":114500.1,"c":114528,"v":222700,"usd":1.9442578}
{"ts":1754036580000,"o":114528,"h":114529.8,"l":114429.5,"c":114459.2,"v":568600,"usd":4.96718325}
{"ts":1754036640000,"o":114459.2,"h":114484.6,"l":114327.5,"c":114381.5,"v":477200,"usd":4.17199695}
{"ts":1754036700000,"o":114381.5,"h":114425.4,"l":114300.1,"c":114305.1,"v":302200,"usd":2.64311618}
{"ts":1754036760000,"o":114305.1,"h":114337.9,"l":114292.9,"c":114310.8,"v":427200,"usd":3.7371022}
{"ts":1754036820000,"o":114310.8,"h":114322.1,"l":114288.4,"c":114321.6,"v":461800,"usd":4.04007267}
{"ts":1754036880000,"o":114321.6,"h":114383.4,"l":114311.8,"c":114354.6,"v":239800,"usd":2.0970681}
{"ts":1754036940000,"o":114354.6,"h":114400,"l":114322.8,"c":114383.5,"v":10351100,"usd":90.48907419}
{"ts":1754037000000,"o":114383.5,"h":114399.3,"l":114335,"c":114399.3,"v":767600,"usd":6.71184821}
{"ts":1754037060000,"o":114399.3,"h":114461.2,"l":114392.1,"c":114410.8,"v":1328200,"usd":11.60786035}
{"ts":1754037120000,"o":114410.8,"h":114411.9,"l":114360.8,"c":114398,"v":644300,"usd":5.63287087}
{"ts":1754037180000,"o":114398,"h":114424.9,"l":114402.4,"c":114411.9,"v":444600,"usd":3.88609659}
{"ts":1754037240000,"o":114411.9,"h":114456.4,"l":114398.6,"c":114398.6,"v":163500,"usd":1.42897846}
{"ts":1754037300000,"o":114398.6,"h":114431.7,"l":114361.2,"c":114416.3,"v":691200,"usd":6.04247733}
{"ts":1754037360000,"o":114416.3,"h":114416.3,"l":114092.1,"c":114092.1,"v":3138400,"usd":27.47690558}
{"ts":1754037420000,"o":114092.1,"h":114232.3,"l":114069,"c":114127.3,"v":1631200,"usd":14.29103433}
{"ts":1754037480000,"o":114127.3,"h":114165.2,"l":114082.6,"c":114165.1,"v":829300,"usd":7.26753453}
{"ts":1754037540000,"o":114165.1,"h":114537.4,"l":114161.8,"c":114505,"v":745300,"usd":6.5184552}
{"ts":1754037600000,"o":114505,"h":114517.1,"l":114430.5,"c":114430.5,"v":392700,"usd":3.43036376}
{"ts":1754037660000,"o":114430.5,"h":114465.1,"l":114354.4,"c":114383,"v":625400,"usd":5.46632777}
{"ts":1754037720000,"o":114383,"h":114537.3,"l":114396,"c":114528.2,"v":233500,"usd":2.03971518}
{"ts":1754037780000,"o":114528.2,"h":114555.4,"l":114467.1,"c":114473.7,"v":488100,"usd":4.26222054}
{"ts":1754037840000,"o":114473.7,"h":114536.6,"l":114461.1,"c":114466,"v":510000,"usd":4.45444141}
{"ts":1754037900000,"o":114466,"h":114584.1,"l":114491.8,"c":114538.6,"v":400900,"usd":3.49991169}
{"ts":1754037960000,"o":114538.6,"h":114617.8,"l":114500.3,"c":114617.8,"v":321200,"usd":2.80291263}
{"ts":1754038020000,"o":114617.8,"h":114665.9,"l":114620,"c":114665.9,"v":83400,"usd":0.72749137}
{"ts":1754038080000,"o":114665.9,"h":114666,"l":114620.2,"c":114632.7,"v":464500,"usd":4.0514737}
{"ts":1754038140000,"o":114632.7,"h":114713.5,"l":114611.9,"c":114674.2,"v":678300,"usd":5.91573962}
{"ts":1754038200000,"o":114674.2,"h":114695.8,"l":114642.3,"c":114661,"v":43100,"usd":0.37587661}
{"ts":1754038260000,"o":114661,"h":114671.3,"l":114600,"c":114621.1,"v":706900,"usd":6.16652919}
{"ts":1754038320000,"o":114621.1,"h":114698.1,"l":114627.3,"c":114698,"v":63900,"usd":0.55736004}
{"ts":1754038380000,"o":114698,"h":114698.4,"l":114641.9,"c":114698.4,"v":156600,"usd":1.36590839}
{"ts":1754038440000,"o":114698.4,"h":114699.4,"l":114686.9,"c":114699.4,"v":42700,"usd":0.3722968}
{"ts":1754038500000,"o":114699.4,"h":114744.1,"l":114672.3,"c":114680.1,"v":573700,"usd":5.00096514}
{"ts":1754038560000,"o":114680.1,"h":114702.7,"l":114620.1,"c":114630.1,"v":36700,"usd":0.32010266}
{"ts":1754038620000,"o":114630.1,"h":114693.5,"l":114622.2,"c":114685.2,"v":122800,"usd":1.07105725}
{"ts":1754038680000,"o":114685.2,"h":114720.6,"l":114688.6,"c":114712,"v":140600,"usd":1.22572706}
{"ts":1754038740000,"o":114712,"h":114708.3,"l":114620.1,"c":114620.1,"v":449400,"usd":3.92012769}
{"ts":1754038800000,"o":114620.1,"h":114632.8,"l":114568,"c":114568,"v":326800,"usd":2.85172098}
{"ts":1754038860000,"o":114568,"h":114575.7,"l":114491.6,"c":114575.7,"v":137000,"usd":1.19629099}
{"ts":1754038920000,"o":114575.7,"h":115043.7,"l":114591.6,"c":114989,"v":9383900,"usd":81.67332618}
{"ts":1754038980000,"o":114989,"h":115032.3,"l":114942,"c":114974.2,"v":1849400,"usd":16.08328455}
{"ts":1754039040000,"o":114974.2,"h":115051.7,"l":114869.7,"c":114960.2,"v":667500,"usd":5.80790933}
{"ts":1754039100000,"o":114960.2,"h":115063.1,"l":114966,"c":115055,"v":471000,"usd":4.0945419}
{"ts":1754039160000,"o":115055,"h":115070,"l":114970,"c":114998.8,"v":537900,"usd":4.67594942}
{"ts":1754039220000,"o":114998.8,"h":115073,"l":114986.3,"c":115073,"v":449300,"usd":3.90605432}
{"ts":1754039280000,"o":115073,"h":115079.9,"l":115000.1,"c":115000.1,"v":172400,"usd":1.4987221}
{"ts":1754039340000,"o":115000.1,"h":115063.6,"l":114982.7,"c":114985.2,"v":214300,"usd":1.86299119}
{"ts":1754039400000,"o":114985.2,"h":114996.9,"l":114930.8,"c":114930.8,"v":44100,"usd":0.38354321}
{"ts":1754039460000,"o":114930.8,"h":114988.1,"l":114921,"c":114924.4,"v":210800,"usd":1.83393513}
{"ts":1754039520000,"o":114924.4,"h":114940,"l":114880,"c":114901.2,"v":418600,"usd":3.6428553}
{"ts":1754039580000,"o":114901.2,"h":114959.8,"l":114900.1,"c":114910,"v":65900,"usd":0.57337762}
{"ts":1754039640000,"o":114910,"h":115017.6,"l":114890.1,"c":115017.6,"v":304200,"usd":2.64688093}
{"ts":1754039700000,"o":115017.6,"h":115012.5,"l":114927.9,"c":114967.2,"v":166100,"usd":1.44461101}
{"ts":1754039760000,"o":114967.2,"h":114979.9,"l":114930.1,"c":114976.5,"v":212500,"usd":1.84881623}
{"ts":1754039820000,"o":114976.5,"h":115012.2,"l":114961,"c":114997.5,"v":152100,"usd":1.32270732}
{"ts":1754039880000,"o":114997.5,"h":115044,"l":114988,"c":115033.3,"v":150300,"usd":1.30681932}
{"ts":1754039940000,"o":115033.3,"h":115116,"l":115034.2,"c":115108.2,"v":937100,"usd":8.14289694}
{"ts":1754040000000,"o":115108.2,"h":115190.7,"l":115100.1,"c":115106.8,"v":216300,"usd":1.87841558}
{"ts":1754040060000,"o":115106.8,"h":115139.9,"l":115074.8,"c":115105.1,"v":106200,"usd":0.9226937}
{"ts":1754040120000,"o":115105.1,"h":115156.2,"l":115128.7,"c":115135,"v":201900,"usd":1.75356042}
{"ts":1754040180000,"o":115135,"h":115200,"l":115120.1,"c":115200,"v":185800,"usd":1.61359567}
{"ts":1754040240000,"o":115200,"h":115238.7,"l":115189,"c":115204,"v":535100,"usd":4.64395796}
{"ts":1754040300000,"o":115204,"h":115243.6,"l":115204.1,"c":115243.5,"v":351300,"usd":3.04883887}
{"ts":1754040360000,"o":115243.5,"h":115260.3,"l":115202.1,"c":115202.1,"v":148900,"usd":1.29225042}
{"ts":1754040420000,"o":115202.1,"h":115211.2,"l":115170,"c":115210,"v":174400,"usd":1.51401016}
{"ts":1754040480000,"o":115210,"h":115228.4,"l":115205.1,"c":115221,"v":107700,"usd":0.93485511}
{"ts":1754040540000,"o":115221,"h":115236.5,"l":115205.5,"c":115221.4,"v":102500,"usd":0.88964243}
{"ts":1754040600000,"o":115221.4,"h":115268,"l":115234.9,"c":115259.9,"v":149800,"usd":1.29989079}
{"ts":1754040660000,"o":115259.9,"h":115300,"l":115248.6,"c":115264.3,"v":258500,"usd":2.24241037}
{"ts":1754040720000,"o":115264.3,"h":115300,"l":115264.4,"c":115266.9,"v":265600,"usd":2.30379844}
{"ts":1754040780000,"o":115266.9,"h":115299.9,"l":115250.1,"c":115250.1,"v":209100,"usd":1.81378413}
{"ts":1754040840000,"o":115250.1,"h":115250,"l":115115.4,"c":115115.5,"v":444100,"usd":3.85624577}
{"ts":1754040900000,"o":115115.5,"h":115139.9,"l":115085.3,"c":115139.9,"v":201600,"usd":1.75146352}
{"ts":1754040960000,"o":115139.9,"h":115156.9,"l":115120,"c":115120.1,"v":71300,"usd":0.61928518}
{"ts":1754041020000,"o":115120.1,"h":115179.8,"l":115110.1,"c":115110.1,"v":12500,"usd":0.10856382}
{"ts":1754041080000,"o":115110.1,"h":115180,"l":115120,"c":115152.5,"v":291200,"usd":2.52912578}
{"ts":1754041140000,"o":115152.5,"h":115140.1,"l":115085,"c":115088.5,"v":64900,"usd":0.56385511}
{"ts":1754041200000,"o":115088.5,"h":115171,"l":115110,"c":115167,"v":76000,"usd":0.66002258}
{"ts":1754041260000,"o":115167,"h":115162,"l":115130.2,"c":115152.8,"v":196000,"usd":1.70240053}
{"ts":1754041320000,"o":115152.8,"h":115156.9,"l":115111.3,"c":115141.2,"v":176600,"usd":1.53398472}
{"ts":1754041380000,"o":115141.2,"h":115141.1,"l":115072,"c":115072,"v":101100,"usd":0.8781713}
{"ts":1754041440000,"o":115072,"h":115116.3,"l":115075,"c":115112,"v":98900,"usd":0.85933595}
{"ts":1754041500000,"o":115112,"h":115160,"l":115093.6,"c":115151.3,"v":85500,"usd":0.74274644}
{"ts":1754041560000,"o":115151.3,"h":115145.9,"l":115110,"c":115110,"v":39200,"usd":0.3405091}
{"ts":1754041620000,"o":115110,"h":115100,"l":115074.8,"c":115074.8,"v":58600,"usd":0.50921878}
{"ts":1754041680000,"o":115074.8,"h":115114.5,"l":115074.7,"c":115074.7,"v":159700,"usd":1.38764296}
{"ts":1754041740000,"o":115074.7,"h":115076.4,"l":115061.3,"c":115076.4,"v":38900,"usd":0.33805796}
{"ts":1754041800000,"o":115076.4,"h":115074.2,"l":115020,"c":115020,"v":120000,"usd":1.04302975}
{"ts":1754041860000,"o":115020,"h":115012.1,"l":114950,"c":114991.8,"v":187000,"usd":1.62641346}
{"ts":1754041920000,"o":114991.8,"h":115056.7,"l":114940.1,"c":115038.3,"v":443000,"usd":3.85228951}
{"ts":1754041980000,"o":115038.3,"h":115097.9,"l":115027.1,"c":115049,"v":303900,"usd":2.64107867}
{"ts":1754042040000,"o":115049,"h":115040,"l":114974.3,"c":114974.3,"v":210600,"usd":1.83094583}
{"ts":1754042100000,"o":114974.3,"h":114978.5,"l":114952.3,"c":114952.3,"v":94100,"usd":0.81849046}
{"ts":1754042160000,"o":114952.3,"h":115006.7,"l":114952.3,"c":114985,"v":50600,"usd":0.44014895}
{"ts":1754042220000,"o":114985,"h":114980,"l":114954.6,"c":114954.6,"v":246800,"usd":2.14655488}
{"ts":1754042280000,"o":114954.6,"h":114992.5,"l":114950.1,"c":114992.3,"v":207800,"usd":1.80765914}
{"ts":1754042340000,"o":114992.3,"h":114960,"l":114914.2,"c":114921,"v":35200,"usd":0.30629589}
{"ts":1754042400000,"o":114921,"h":114910,"l":114880,"c":114890.8,"v":124100,"usd":1.08019093}
{"ts":1754042460000,"o":114890.8,"h":114890.8,"l":114839.3,"c":114840.8,"v":108600,"usd":0.94547717}
{"ts":1754042520000,"o":114840.8,"h":114839.4,"l":114814,"c":114839.4,"v":172900,"usd":1.5057566}
{"ts":1754042580000,"o":114839.4,"h":114885,"l":114820.9,"c":114885,"v":73500,"usd":0.64003085}
{"ts":1754042640000,"o":114885,"h":114975,"l":114873.9,"c":114975,"v":164000,"usd":1.42687066}
{"ts":1754042700000,"o":114975,"h":114999.9,"l":114936,"c":114936,"v":193600,"usd":1.68386169}
{"ts":1754042760000,"o":114936,"h":114954.9,"l":114921.1,"c":114954.9,"v":50000,"usd":0.43500905}
{"ts":1754042820000,"o":114954.9,"h":114993.4,"l":114933.7,"c":114973.9,"v":264500,"usd":2.30087385}
{"ts":1754042880000,"o":114973.9,"h":115019.7,"l":114984,"c":114990.2,"v":244400,"usd":2.12522987}
{"ts":1754042940000,"o":114990.2,"h":115037.7,"l":114980.1,"c":115037.7,"v":164900,"usd":1.43382196}
{"ts":1754043000000,"o":115037.7,"h":115049.9,"l":115014.3,"c":115020.1,"v":243000,"usd":2.11246642}
{"ts":1754043060000,"o":115020.1,"h":115049.9,"l":115034.7,"c":115049.9,"v":66900,"usd":0.58150714}
{"ts":1754043120000,"o":115049.9,"h":115084.7,"l":115049.9,"c":115060,"v":294900,"usd":2.56294746}
{"ts":1754043180000,"o":115060,"h":115060,"l":115040,"c":115060,"v":149100,"usd":1.29596711}
{"ts":1754043240000,"o":115060,"h":115088.5,"l":115060,"c":115060,"v":245300,"usd":2.13160684}
{"ts":1754043300000,"o":115060,"h":115100,"l":115050.2,"c":115089.5,"v":122100,"usd":1.06119272}
{"ts":1754043360000,"o":115089.5,"h":115118.8,"l":115082.8,"c":115091.6,"v":302800,"usd":2.63067032}
{"ts":1754043420000,"o":115091.6,"h":115098.1,"l":115050,"c":115050,"v":72500,"usd":0.63004952}
{"ts":1754043480000,"o":115050,"h":115090.7,"l":115040.1,"c":115076.1,"v":239400,"usd":2.08093938}
{"ts":1754043540000,"o":115076.1,"h":115105.6,"l":115076,"c":115105.6,"v":244500,"usd":2.12447807}
{"ts":1754043600000,"o":115105.6,"h":115144.7,"l":115105.7,"c":115144.6,"v":32400,"usd":0.28142913}
{"ts":1754043660000,"o":115144.6,"h":115141.9,"l":115110,"c":115110,"v":65200,"usd":0.56640974}
{"ts":1754043720000,"o":115110,"h":115110,"l":115080.1,"c":115080.1,"v":114000,"usd":0.99051352}
{"ts":1754043780000,"o":115080.1,"h":115080.1,"l":115080,"c":115080,"v":185300,"usd":1.61018288}
{"ts":1754043840000,"o":115080,"h":115080.1,"l":115010.1,"c":115010.1,"v":11700,"usd":0.1016845}
{"ts":1754043900000,"o":115010.1,"h":115010.1,"l":114980.1,"c":115010.1,"v":73300,"usd":0.63744052}
{"ts":1754043960000,"o":115010.1,"h":115010,"l":114980.1,"c":114980.1,"v":74300,"usd":0.64614987}
{"ts":1754044020000,"o":114980.1,"h":114981,"l":114970,"c":114978.6,"v":107800,"usd":0.93760041}
{"ts":1754044080000,"o":114978.6,"h":114978.6,"l":114950.3,"c":114950.5,"v":71200,"usd":0.61939161}
{"ts":1754044140000,"o":114950.5,"h":114977.9,"l":114940,"c":114940,"v":100400,"usd":0.87327195}
{"ts":1754044200000,"o":114940,"h":114972.7,"l":114945.7,"c":114955.8,"v":86400,"usd":0.75164803}
{"ts":1754044260000,"o":114955.8,"h":114940,"l":114910.1,"c":114910.1,"v":195300,"usd":1.69934115}
{"ts":1754044320000,"o":114910.1,"h":114939.9,"l":114910,"c":114939.9,"v":34200,"usd":0.29762046}
{"ts":1754044380000,"o":114939.9,"h":114980,"l":114939.8,"c":114980,"v":224200,"usd":1.95040032}
{"ts":1754044440000,"o":114980,"h":114973.6,"l":114946.2,"c":114946.2,"v":191800,"usd":1.66837162}
{"ts":1754044500000,"o":114946.2,"h":114946.3,"l":114900.9,"c":114938.7,"v":81600,"usd":0.71000423}
{"ts":1754044560000,"o":114938.7,"h":114930,"l":114890.1,"c":114902.7,"v":166700,"usd":1.45083791}
{"ts":1754044620000,"o":114902.7,"h":114908.4,"l":114844.2,"c":114883.1,"v":436500,"usd":3.80033821}
{"ts":1754044680000,"o":114883.1,"h":114883,"l":114777,"c":114850,"v":896200,"usd":7.80556941}
{"ts":1754044740000,"o":114850,"h":114870.7,"l":114810,"c":114810,"v":308400,"usd":2.68543193}
{"ts":1754044800000,"o":114810,"h":114821.4,"l":114736.1,"c":114821.4,"v":352500,"usd":3.07140201}
{"ts":1754044860000,"o":114821.4,"h":114870.5,"l":114826.7,"c":114870.5,"v":262500,"usd":2.28571892}
{"ts":1754044920000,"o":114870.5,"h":114900,"l":114804.2,"c":114829.3,"v":535200,"usd":4.65940587}
{"ts":1754044980000,"o":114829.3,"h":114915.1,"l":114816.1,"c":114913.9,"v":559700,"usd":4.87287429}
{"ts":1754045040000,"o":114913.9,"h":114893.1,"l":114846.3,"c":114878.6,"v":68300,"usd":0.59460123}
{"ts":1754045100000,"o":114878.6,"h":114906.3,"l":114854.8,"c":114886,"v":310500,"usd":2.70282856}
{"ts":1754045160000,"o":114886,"h":114915,"l":114880.1,"c":114915,"v":609100,"usd":5.30090488}
{"ts":1754045220000,"o":114915,"h":114973.1,"l":114915,"c":114940.4,"v":240000,"usd":2.08830058}
{"ts":1754045280000,"o":114940.4,"h":114940.4,"l":114821.5,"c":114821.5,"v":144300,"usd":1.25616983}
{"ts":1754045340000,"o":114821.5,"h":114873.1,"l":114802,"c":114810,"v":184400,"usd":1.60581689}
{"ts":1754045400000,"o":114810,"h":114832,"l":114736.2,"c":114736.3,"v":287800,"usd":2.50721703}
{"ts":1754045460000,"o":114736.3,"h":114806.9,"l":114736.3,"c":114774,"v":498200,"usd":4.34118134}
{"ts":1754045520000,"o":114774,"h":114795,"l":114715.8,"c":114715.9,"v":555200,"usd":4.83865718}
{"ts":1754045580000,"o":114715.9,"h":114745.7,"l":114684.7,"c":114745.6,"v":172900,"usd":1.50741962}
{"ts":1754045640000,"o":114745.6,"h":114759.9,"l":114686.2,"c":114686.2,"v":190900,"usd":1.66376992}
{"ts":1754045700000,"o":114686.2,"h":114684.6,"l":114642.3,"c":114642.3,"v":69000,"usd":0.60179403}
{"ts":1754045760000,"o":114642.3,"h":114681.4,"l":114642.2,"c":114678,"v":134300,"usd":1.17145501}
{"ts":1754045820000,"o":114678,"h":114699.9,"l":114678,"c":114699.8,"v":112600,"usd":0.98176852}
{"ts":1754045880000,"o":114699.8,"h":114733.3,"l":114676.6,"c":114733.2,"v":159100,"usd":1.38714095}
{"ts":1754045940000,"o":114733.2,"h":114716.2,"l":114652.3,"c":114670.6,"v":137600,"usd":1.20003211}
{"ts":1754046000000,"o":114670.6,"h":114693.1,"l":114658.9,"c":114693.1,"v":179600,"usd":1.56619884}
{"ts":1754046060000,"o":114693.1,"h":114743.8,"l":114677.9,"c":114677.9,"v":221800,"usd":1.93364834}
{"ts":1754046120000,"o":114677.9,"h":114686.1,"l":114642.1,"c":114642.1,"v":164300,"usd":1.43285742}
{"ts":1754046180000,"o":114642.1,"h":114642,"l":114584.8,"c":114602.5,"v":121600,"usd":1.06103648}
{"ts":1754046240000,"o":114602.5,"h":114607.2,"l":114570,"c":114592.7,"v":628100,"usd":5.48156351}
{"ts":1754046300000,"o":114592.7,"h":114592.7,"l":114538.2,"c":114587.6,"v":267700,"usd":2.33669052}
{"ts":1754046360000,"o":114587.6,"h":114585,"l":114546.6,"c":114546.6,"v":98800,"usd":0.86228194}
{"ts":1754046420000,"o":114546.6,"h":114594.7,"l":114552.1,"c":114552.2,"v":161000,"usd":1.40525926}
{"ts":1754046480000,"o":114552.2,"h":114628.2,"l":114564.2,"c":114595.8,"v":301300,"usd":2.62888421}
{"ts":1754046540000,"o":114595.8,"h":114613,"l":114595,"c":114595,"v":77100,"usd":0.67272958}
{"ts":1754046600000,"o":114595,"h":114616.3,"l":114597.9,"c":114616.3,"v":114200,"usd":0.99644779}
{"ts":1754046660000,"o":114616.3,"h":114643.2,"l":114604.3,"c":114613.6,"v":104200,"usd":0.90897007}
{"ts":1754046720000,"o":114613.6,"h":114762.4,"l":114662.5,"c":114751.3,"v":254300,"usd":2.21622171}
{"ts":1754046780000,"o":114751.3,"h":114896.9,"l":114751.4,"c":114880.7,"v":542700,"usd":4.72555551}
{"ts":1754046840000,"o":114880.7,"h":114921.4,"l":114860.1,"c":114892.7,"v":64600,"usd":0.56225803}
{"ts":1754046900000,"o":114892.7,"h":114927.7,"l":114890.1,"c":114927.7,"v":49100,"usd":0.4272493}
{"ts":1754046960000,"o":114927.7,"h":114945,"l":114880,"c":114880.6,"v":114000,"usd":0.99220758}
{"ts":1754047020000,"o":114880.6,"h":114912.4,"l":114860.1,"c":114906.7,"v":91000,"usd":0.79213463}
{"ts":1754047080000,"o":114906.7,"h":114929.1,"l":114860.9,"c":114885.4,"v":27600,"usd":0.2402774}
{"ts":1754047140000,"o":114885.4,"h":114871.2,"l":114732.2,"c":114732.2,"v":294600,"usd":2.5669665}
{"ts":1754047200000,"o":114732.2,"h":114760,"l":114727.4,"c":114750,"v":15100,"usd":0.13160553}
{"ts":1754047260000,"o":114750,"h":114807.3,"l":114757.2,"c":114768.6,"v":89100,"usd":0.77620986}
{"ts":1754047320000,"o":114768.6,"h":114840,"l":114768.7,"c":114827.2,"v":262800,"usd":2.28900753}
{"ts":1754047380000,"o":114827.2,"h":114853.2,"l":114809.4,"c":114845.5,"v":173200,"usd":1.50817579}
{"ts":1754047440000,"o":114845.5,"h":114846.4,"l":114780,"c":114780,"v":156200,"usd":1.36036852}
{"ts":1754047500000,"o":114780,"h":114829,"l":114785,"c":114827.1,"v":24500,"usd":0.21340219}
{"ts":1754047560000,"o":114827.1,"h":114853.1,"l":114812.5,"c":114853.1,"v":78900,"usd":0.68703877}
{"ts":1754047620000,"o":114853.1,"h":114887.2,"l":114834.5,"c":114887.2,"v":409800,"usd":3.56795428}
{"ts":1754047680000,"o":114887.2,"h":114999.3,"l":114899.9,"c":114999.3,"v":53200,"usd":0.46282871}
{"ts":1754047740000,"o":114999.3,"h":115000,"l":114963.7,"c":114987.3,"v":53700,"usd":0.46704011}
{"ts":1754047800000,"o":114987.3,"h":115023.5,"l":114989,"c":115019.4,"v":334300,"usd":2.90674909}
{"ts":1754047860000,"o":115019.4,"h":115019.4,"l":114991.6,"c":115016.8,"v":75300,"usd":0.65470111}
{"ts":1754047920000,"o":115016.8,"h":115048.3,"l":115016.9,"c":115030,"v":38100,"usd":0.3311739}
{"ts":1754047980000,"o":115030,"h":115046.2,"l":115020.1,"c":115046.2,"v":29000,"usd":0.25212833}
{"ts":1754048040000,"o":115046.2,"h":115081.3,"l":115050.1,"c":115067.3,"v":260100,"usd":2.26041737}
{"ts":1754048100000,"o":115067.3,"h":115149.6,"l":115067.3,"c":115100,"v":497700,"usd":4.32294809}
{"ts":1754048160000,"o":115100,"h":115086.5,"l":115065.6,"c":115065.6,"v":216200,"usd":1.87878129}
{"ts":1754048220000,"o":115065.6,"h":115060,"l":115006.9,"c":115006.9,"v":360300,"usd":3.13225653}
{"ts":1754048280000,"o":115006.9,"h":115056.1,"l":115015.3,"c":115047.2,"v":139200,"usd":1.21006415}
{"ts":1754048340000,"o":115047.2,"h":115096.7,"l":115043.2,"c":115096.7,"v":132100,"usd":1.14810439}
{"ts":1754048400000,"o":115096.7,"h":115140.9,"l":115100,"c":115111.5,"v":417400,"usd":3.62565861}
{"ts":1754048460000,"o":115111.5,"h":115139.5,"l":115062.5,"c":115132.8,"v":224000,"usd":1.94614107}
{"ts":1754048520000,"o":115132.8,"h":115173.7,"l":115117.4,"c":115173.7,"v":77500,"usd":0.67300425}
{"ts":1754048580000,"o":115173.7,"h":115173.7,"l":115110.8,"c":115110.8,"v":12400,"usd":0.10768611}
{"ts":1754048640000,"o":115110.8,"h":115143.2,"l":115102.5,"c":115143.2,"v":141600,"usd":1.22989304}
{"ts":1754048700000,"o":115143.2,"h":115149.9,"l":115114.4,"c":115114.4,"v":27400,"usd":0.23798515}
{"ts":1754048760000,"o":115114.4,"h":115119.9,"l":115090.1,"c":115119.9,"v":26600,"usd":0.23110745}
{"ts":1754048820000,"o":115119.9,"h":115150.1,"l":115120,"c":115150,"v":55400,"usd":0.48114476}
{"ts":1754048880000,"o":115150,"h":115188,"l":115147.5,"c":115188,"v":76800,"usd":0.6668796}
{"ts":1754048940000,"o":115188,"h":115239.4,"l":115194.8,"c":115224.8,"v":287500,"usd":2.4951189}
{"ts":1754049000000,"o":115224.8,"h":115297.5,"l":115231,"c":115251,"v":287100,"usd":2.49078993}
{"ts":1754049060000,"o":115251,"h":115271.2,"l":115203.7,"c":115240.6,"v":334500,"usd":2.90258426}
{"ts":1754049120000,"o":115240.6,"h":115296.2,"l":115243,"c":115296.2,"v":364000,"usd":3.15753959}
{"ts":1754049180000,"o":115296.2,"h":115295.2,"l":115269.9,"c":115287.7,"v":122200,"usd":1.05994938}
{"ts":1754049240000,"o":115287.7,"h":115288.5,"l":115250,"c":115250,"v":28800,"usd":0.24985099}
{"ts":1754049300000,"o":115250,"h":115259.8,"l":115217.7,"c":115254,"v":78900,"usd":0.68469339}
{"ts":1754049360000,"o":115254,"h":115259.8,"l":115203.9,"c":115237.5,"v":141400,"usd":1.2272366}
{"ts":1754049420000,"o":115237.5,"h":115220,"l":115133.1,"c":115180,"v":521900,"usd":4.5311169}
{"ts":1754049480000,"o":115180,"h":115189.7,"l":115163.9,"c":115179.3,"v":142800,"usd":1.23988819}
{"ts":1754049540000,"o":115179.3,"h":115243.3,"l":115199.3,"c":115231.9,"v":152400,"usd":1.32266114}
{"ts":1754049600000,"o":115231.9,"h":115273.3,"l":115224.9,"c":115250.1,"v":57900,"usd":0.50238941}
{"ts":1754049660000,"o":115250.1,"h":115261.2,"l":115220.1,"c":115252,"v":210100,"usd":1.82316326}
{"ts":1754049720000,"o":115252,"h":115239.9,"l":115220,"c":115239.9,"v":27900,"usd":0.2421413}
{"ts":1754049780000,"o":115239.9,"h":115297.1,"l":115211.9,"c":115297.1,"v":446300,"usd":3.87303401}
{"ts":1754049840000,"o":115297.1,"h":115398.9,"l":115297.3,"c":115398.9,"v":766500,"usd":6.64599809}
{"ts":1754049900000,"o":115398.9,"h":115419.9,"l":115340.4,"c":115340.5,"v":317700,"usd":2.75322119}
{"ts":1754049960000,"o":115340.5,"h":115388.1,"l":115300,"c":115388.1,"v":138200,"usd":1.19823377}
{"ts":1754050020000,"o":115388.1,"h":115441.4,"l":115380,"c":115441.4,"v":396500,"usd":3.43538791}
{"ts":1754050080000,"o":115441.4,"h":115455.5,"l":115358.4,"c":115407.2,"v":278000,"usd":2.40907381}
{"ts":1754050140000,"o":115407.2,"h":115454.7,"l":115400,"c":115454.7,"v":54800,"usd":0.47474595}
{"ts":1754050200000,"o":115454.7,"h":115491,"l":115450,"c":115450.1,"v":324700,"usd":2.81194819}
{"ts":1754050260000,"o":115450.1,"h":115451.9,"l":115386.4,"c":115386.4,"v":153000,"usd":1.32561854}
{"ts":1754050320000,"o":115386.4,"h":115426.8,"l":115360.9,"c":115426.8,"v":210100,"usd":1.82089463}
{"ts":1754050380000,"o":115426.8,"h":115477.8,"l":115431.5,"c":115455.5,"v":42000,"usd":0.36377861}
{"ts":1754050440000,"o":115455.5,"h":115468.6,"l":115445,"c":115449.8,"v":105700,"usd":0.91543259}
{"ts":1754050500000,"o":115449.8,"h":115454.3,"l":115410.1,"c":115454.3,"v":183900,"usd":1.59321846}
{"ts":1754050560000,"o":115454.3,"h":115448.9,"l":115407,"c":115407,"v":243500,"usd":2.10938665}
{"ts":1754050620000,"o":115407,"h":115439.9,"l":115378.7,"c":115378.7,"v":166500,"usd":1.44248449}
{"ts":1754050680000,"o":115378.7,"h":115387.2,"l":115259.5,"c":115274.5,"v":193200,"usd":1.67568775}
{"ts":1754050740000,"o":115274.5,"h":115320,"l":115293.7,"c":115320,"v":135600,"usd":1.17594505}
{"ts":1754050800000,"o":115320,"h":115300.1,"l":115260,"c":115260,"v":38200,"usd":0.33138348}
{"ts":1754050860000,"o":115260,"h":115308.6,"l":115242.9,"c":115242.9,"v":298800,"usd":2.5922206}
{"ts":1754050920000,"o":115242.9,"h":115257.3,"l":115220.1,"c":115233.5,"v":153800,"usd":1.33467203}
{"ts":1754050980000,"o":115233.5,"h":115286,"l":115226.6,"c":115270,"v":102900,"usd":0.89276971}
{"ts":1754051040000,"o":115270,"h":115293.4,"l":115260.1,"c":115293.4,"v":10700,"usd":0.09283206}
{"ts":1754051100000,"o":115293.4,"h":115330,"l":115297.5,"c":115323.1,"v":116100,"usd":1.00679473}
{"ts":1754051160000,"o":115323.1,"h":115318.1,"l":115227.7,"c":115228.5,"v":57100,"usd":0.49533303}
{"ts":1754051220000,"o":115228.5,"h":115253.4,"l":115200,"c":115200,"v":95600,"usd":0.82971694}
{"ts":1754051280000,"o":115200,"h":115229.9,"l":115163.3,"c":115224.5,"v":55900,"usd":0.48530544}
{"ts":1754051340000,"o":115224.5,"h":115253.8,"l":115224.5,"c":115253.8,"v":19600,"usd":0.17007702}
{"ts":1754051400000,"o":115253.8,"h":115396.7,"l":115269.4,"c":115396.7,"v":435700,"usd":3.77858703}
{"ts":1754051460000,"o":115396.7,"h":115543.9,"l":115076.8,"c":115543.9,"v":7608700,"usd":66.00451186}
{"ts":1754051520000,"o":115543.9,"h":115680,"l":115502.2,"c":115587.7,"v":1494100,"usd":12.92582811}
{"ts":1754051580000,"o":115587.7,"h":115671.5,"l":115488.5,"c":115671.5,"v":394900,"usd":3.41798553}
{"ts":1754051640000,"o":115671.5,"h":115793.7,"l":115654.5,"c":115750,"v":1787200,"usd":15.44227327}
{"ts":1754051700000,"o":115750,"h":115740,"l":115510.4,"c":115561.8,"v":581500,"usd":5.02905977}
{"ts":1754051760000,"o":115561.8,"h":115694.6,"l":115510.1,"c":115650.4,"v":400900,"usd":3.46634639}
{"ts":1754051820000,"o":115650.4,"h":115699.9,"l":115607.6,"c":115665.2,"v":228700,"usd":1.97772087}
{"ts":1754051880000,"o":115665.2,"h":115825.2,"l":115604.3,"c":115621.2,"v":1533000,"usd":13.24537363}
{"ts":1754051940000,"o":115621.2,"h":115639.6,"l":115490.1,"c":115513.4,"v":712800,"usd":6.16616356}
{"ts":1754052000000,"o":115513.4,"h":115649.3,"l":115492.3,"c":115620,"v":731600,"usd":6.32904485}
{"ts":1754052060000,"o":115620,"h":115699.7,"l":115626.7,"c":115687.2,"v":47000,"usd":0.40638853}
{"ts":1754052120000,"o":115687.2,"h":115710.4,"l":115676,"c":115690,"v":569600,"usd":4.92323742}
{"ts":1754052180000,"o":115690,"h":115699.9,"l":115634.8,"c":115665,"v":366300,"usd":3.16659373}
{"ts":1754052240000,"o":115665,"h":115703,"l":115663,"c":115703,"v":31600,"usd":0.2731679}
{"ts":1754052300000,"o":115703,"h":115839.9,"l":115706.7,"c":115834.3,"v":990800,"usd":8.55702243}
{"ts":1754052360000,"o":115834.3,"h":115812.8,"l":115643.4,"c":115707.4,"v":1037000,"usd":8.95941803}
{"ts":1754052420000,"o":115707.4,"h":115879.1,"l":115700,"c":115809,"v":1427400,"usd":12.32354328}
{"ts":1754052480000,"o":115809,"h":115845.6,"l":115750.7,"c":115800.1,"v":2740100,"usd":23.66392215}
{"ts":1754052540000,"o":115800.1,"h":115829.8,"l":115762.9,"c":115816.8,"v":265100,"usd":2.28928445}
{"ts":1754052600000,"o":115816.8,"h":115825,"l":115751.4,"c":115751.4,"v":150300,"usd":1.29774967}
{"ts":1754052660000,"o":115751.4,"h":115751.3,"l":115582.5,"c":115582.6,"v":285000,"usd":2.46385066}
{"ts":1754052720000,"o":115582.6,"h":115686.2,"l":115580.1,"c":115686.2,"v":314900,"usd":2.72390932}
{"ts":1754052780000,"o":115686.2,"h":115792.7,"l":115677.3,"c":115730,"v":671600,"usd":5.80297298}
{"ts":1754052840000,"o":115730,"h":115792.8,"l":115720.1,"c":115747,"v":211300,"usd":1.82570148}
{"ts":1754052900000,"o":115747,"h":115846.2,"l":115772.5,"c":115820.1,"v":147100,"usd":1.27006875}
{"ts":1754052960000,"o":115820.1,"h":115826.9,"l":115748.2,"c":115750,"v":97500,"usd":0.84193422}
{"ts":1754053020000,"o":115750,"h":115763.1,"l":115620.1,"c":115620.1,"v":213100,"usd":1.84176566}
{"ts":1754053080000,"o":115620.1,"h":115775,"l":115600.2,"c":115727.9,"v":250200,"usd":2.1620758}
{"ts":1754053140000,"o":115727.9,"h":115763.4,"l":115681.2,"c":115763.4,"v":638100,"usd":5.51346059}
{"ts":1754053200000,"o":115763.4,"h":115761.7,"l":115690,"c":115690,"v":1370800,"usd":11.84786363}
{"ts":1754053260000,"o":115690,"h":115764.7,"l":115640.5,"c":115757.6,"v":196200,"usd":1.69576677}
{"ts":1754053320000,"o":115757.6,"h":115740.9,"l":115700.1,"c":115715.2,"v":172400,"usd":1.48990768}
{"ts":1754053380000,"o":115715.2,"h":115723.6,"l":115690.1,"c":115720,"v":203800,"usd":1.7613772}
{"ts":1754053440000,"o":115720,"h":115767.4,"l":115680,"c":115680,"v":519700,"usd":4.49191441}
{"ts":1754053500000,"o":115680,"h":115716.7,"l":115670.1,"c":115716.7,"v":130900,"usd":1.13155924}
{"ts":1754053560000,"o":115716.7,"h":115767.4,"l":115716.4,"c":115730.1,"v":316600,"usd":2.73527585}
{"ts":1754053620000,"o":115730.1,"h":115780.2,"l":115724.6,"c":115778.3,"v":75300,"usd":0.65055034}
{"ts":1754053680000,"o":115778.3,"h":115818.8,"l":115799.9,"c":115814.7,"v":83100,"usd":0.71760836}
{"ts":1754053740000,"o":115814.7,"h":115826.2,"l":115780.1,"c":115826.2,"v":102600,"usd":0.885866}
{"ts":1754053800000,"o":115826.2,"h":115839.7,"l":115802.4,"c":115804.2,"v":166600,"usd":1.43856571}
{"ts":1754053860000,"o":115804.2,"h":115936.4,"l":115817,"c":115909.6,"v":630200,"usd":5.43724056}
{"ts":1754053920000,"o":115909.6,"h":115954,"l":115903.2,"c":115930.5,"v":399100,"usd":3.44232314}
{"ts":1754053980000,"o":115930.5,"h":115954,"l":115872.5,"c":115928.1,"v":578300,"usd":4.99003421}
{"ts":1754054040000,"o":115928.1,"h":115939.9,"l":115840.5,"c":115840.5,"v":133100,"usd":1.14840398}
{"ts":1754054100000,"o":115840.5,"h":115870,"l":115737,"c":115737,"v":1741000,"usd":15.03289636}
{"ts":1754054160000,"o":115737,"h":115800,"l":115712,"c":115793.2,"v":646500,"usd":5.58623066}
{"ts":1754054220000,"o":115793.2,"h":115850,"l":115774.3,"c":115850,"v":81900,"usd":0.70724318}
{"ts":1754054280000,"o":115850,"h":115860.2,"l":115839,"c":115839,"v":105200,"usd":0.90800806}
{"ts":1754054340000,"o":115839,"h":115827,"l":115774.6,"c":115825.1,"v":48000,"usd":0.41444953}
{"ts":1754054400000,"o":115825.1,"h":115840.1,"l":115786,"c":115786,"v":551700,"usd":4.76270569}
{"ts":1754054460000,"o":115786,"h":115791.1,"l":115600,"c":115600,"v":449100,"usd":3.88148509}
{"ts":1754054520000,"o":115600,"h":115640.4,"l":115600,"c":115600,"v":119700,"usd":1.03537715}
{"ts":1754054580000,"o":115600,"h":115607.2,"l":115522.8,"c":115525,"v":504000,"usd":4.36155893}
{"ts":1754054640000,"o":115525,"h":115600,"l":115474.2,"c":115600,"v":704200,"usd":6.09630091}
{"ts":1754054700000,"o":115600,"h":115693.5,"l":115580.1,"c":115693.5,"v":189000,"usd":1.63472529}
{"ts":1754054760000,"o":115693.5,"h":115699.9,"l":115590,"c":115590,"v":185000,"usd":1.5991185}
{"ts":1754054820000,"o":115590,"h":115649.9,"l":115570.1,"c":115649.9,"v":115600,"usd":0.99989412}
{"ts":1754054880000,"o":115649.9,"h":115674.5,"l":115570.4,"c":115570.9,"v":18900,"usd":0.16346367}
{"ts":1754054940000,"o":115570.9,"h":115657.8,"l":115550.1,"c":115657.7,"v":476900,"usd":4.12604585}
{"ts":1754055000000,"o":115657.7,"h":115643.4,"l":115616.1,"c":115623,"v":148000,"usd":1.27991617}
{"ts":1754055060000,"o":115623,"h":115639.9,"l":115430,"c":115456.8,"v":547300,"usd":4.73642188}
{"ts":1754055120000,"o":115456.8,"h":115515.3,"l":115315.2,"c":115407,"v":411300,"usd":3.56430037}
{"ts":1754055180000,"o":115407,"h":115376.7,"l":115280,"c":115366,"v":219400,"usd":1.90223318}
{"ts":1754055240000,"o":115366,"h":115389.1,"l":115270,"c":115337.6,"v":420500,"usd":3.64542494}
{"ts":1754055300000,"o":115337.6,"h":115354.2,"l":115287.8,"c":115354.2,"v":83800,"usd":0.72666168}
{"ts":1754055360000,"o":115354.2,"h":115582.2,"l":115389.1,"c":115529.7,"v":431000,"usd":3.73257349}
{"ts":1754055420000,"o":115529.7,"h":115518.9,"l":115430.7,"c":115498.2,"v":224600,"usd":1.9448546}
{"ts":1754055480000,"o":115498.2,"h":115510,"l":115460.1,"c":115509.4,"v":47400,"usd":0.41041076}
{"ts":1754055540000,"o":115509.4,"h":115529.9,"l":115333.8,"c":115376,"v":462300,"usd":4.0053849}
{"ts":1754055600000,"o":115376,"h":115398.2,"l":115216.1,"c":115248.1,"v":487100,"usd":4.22524379}
{"ts":1754055660000,"o":115248.1,"h":115245.3,"l":115100,"c":115132.6,"v":527300,"usd":4.57886862}
{"ts":1754055720000,"o":115132.6,"h":115314,"l":115161.9,"c":115270,"v":205300,"usd":1.78212264}
{"ts":1754055780000,"o":115270,"h":115305.8,"l":115170,"c":115220,"v":104800,"usd":0.90977711}
{"ts":1754055840000,"o":115220,"h":115231.3,"l":115100.2,"c":115116.7,"v":783000,"usd":6.80043933}
{"ts":1754055900000,"o":115116.7,"h":115140,"l":114933,"c":114933,"v":441300,"usd":3.83613582}
{"ts":1754055960000,"o":114933,"h":114969.5,"l":114773,"c":114845.4,"v":2083700,"usd":18.14017656}
{"ts":1754056020000,"o":114845.4,"h":114865.9,"l":114718.8,"c":114796.7,"v":1326200,"usd":11.5561246}
{"ts":1754056080000,"o":114796.7,"h":114945.2,"l":114750.1,"c":114755.7,"v":357600,"usd":3.11437623}
{"ts":1754056140000,"o":114755.7,"h":114809.9,"l":114569.4,"c":114573.4,"v":1039000,"usd":9.06117462}
{"ts":1754056200000,"o":114573.4,"h":114588.7,"l":114438,"c":114449.9,"v":1414800,"usd":12.35726549}
{"ts":1754056260000,"o":114449.9,"h":114511.9,"l":114400.2,"c":114453.3,"v":1796900,"usd":15.69966616}
{"ts":1754056320000,"o":114453.3,"h":114528.4,"l":114343.6,"c":114467.8,"v":521000,"usd":4.55343516}
{"ts":1754056380000,"o":114467.8,"h":114479.4,"l":114206.4,"c":114239.5,"v":976700,"usd":8.54718034}
{"ts":1754056440000,"o":114239.5,"h":114239.5,"l":114122.2,"c":114149.2,"v":1018300,"usd":8.91835455}
{"ts":1754056500000,"o":114149.2,"h":114270.1,"l":114114.1,"c":114228.1,"v":452300,"usd":3.96078967}
{"ts":1754056560000,"o":114228.1,"h":114500,"l":114228,"c":114435.4,"v":885600,"usd":7.74328858}
{"ts":1754056620000,"o":114435.4,"h":114449.4,"l":114338.7,"c":114338.7,"v":350400,"usd":3.06264204}
{"ts":1754056680000,"o":114338.7,"h":114358.7,"l":114207.4,"c":114207.4,"v":514300,"usd":4.49874687}
{"ts":1754056740000,"o":114207.4,"h":114286.8,"l":114203.2,"c":114270.8,"v":212300,"usd":1.85815034}
{"ts":1754056800000,"o":114270.8,"h":114359,"l":114251,"c":114269.3,"v":295200,"usd":2.58302966}
{"ts":1754056860000,"o":114269.3,"h":114312.1,"l":114186.3,"c":114244.6,"v":1232200,"usd":10.78593168}
{"ts":1754056920000,"o":114244.6,"h":114296.3,"l":114182.6,"c":114182.6,"v":395000,"usd":3.45876497}
{"ts":1754056980000,"o":114182.6,"h":114216.8,"l":114110,"c":114133.3,"v":898500,"usd":7.87209474}
{"ts":1754057040000,"o":114133.3,"h":114220.8,"l":113873.3,"c":114102.5,"v":4218000,"usd":36.99773197}
{"ts":1754057100000,"o":114102.5,"h":114311.6,"l":114084.7,"c":114234.8,"v":1103400,"usd":9.66256366}
{"ts":1754057160000,"o":114234.8,"h":114441,"l":114239.2,"c":114398.8,"v":936300,"usd":8.18650724}
{"ts":1754057220000,"o":114398.8,"h":114549.9,"l":114386.4,"c":114510,"v":190100,"usd":1.66077047}
{"ts":1754057280000,"o":114510,"h":114571.9,"l":114467.3,"c":114564.9,"v":293400,"usd":2.56130298}
{"ts":1754057340000,"o":114564.9,"h":114751.5,"l":114546.1,"c":114730.8,"v":789000,"usd":6.88242578}
{"ts":1754057400000,"o":114730.8,"h":114888.3,"l":114729.9,"c":114853.6,"v":504300,"usd":4.39190512}
{"ts":1754057460000,"o":114853.6,"h":115049.8,"l":114850.9,"c":115024.9,"v":275400,"usd":2.39608835}
{"ts":1754057520000,"o":115024.9,"h":115173.1,"l":114947.7,"c":114995.3,"v":1691500,"usd":14.69274648}
{"ts":1754057580000,"o":114995.3,"h":115220,"l":114995.3,"c":115198.3,"v":242700,"usd":2.10753784}
{"ts":1754057640000,"o":115198.3,"h":115197.6,"l":115091.1,"c":115158.6,"v":143300,"usd":1.2444905}
{"ts":1754057700000,"o":115158.6,"h":115157.5,"l":115000.7,"c":115010,"v":183300,"usd":1.59326664}
{"ts":1754057760000,"o":115010,"h":115028.6,"l":114840.4,"c":114930,"v":188900,"usd":1.64322851}
{"ts":1754057820000,"o":114930,"h":115148.4,"l":114930,"c":115133,"v":123000,"usd":1.06933931}
{"ts":1754057880000,"o":115133,"h":115147.8,"l":114990,"c":115051.7,"v":135400,"usd":1.17675319}
{"ts":1754057940000,"o":115051.7,"h":115242.9,"l":115077.1,"c":115210.1,"v":130800,"usd":1.13554997}
{"ts":1754058000000,"o":115210.1,"h":115211.5,"l":115063.4,"c":115156,"v":202300,"usd":1.75735556}
{"ts":1754058060000,"o":115156,"h":115400,"l":115155.8,"c":115391,"v":359000,"usd":3.11422421}
{"ts":1754058120000,"o":115391,"h":115440.7,"l":115283.9,"c":115354.6,"v":646800,"usd":5.60488193}
{"ts":1754058180000,"o":115354.6,"h":115433.7,"l":115330,"c":115359.9,"v":226900,"usd":1.96649921}
{"ts":1754058240000,"o":115359.9,"h":115443,"l":115320.9,"c":115432.4,"v":578400,"usd":5.01337622}
{"ts":1754058300000,"o":115432.4,"h":115462.7,"l":115364.6,"c":115364.6,"v":214100,"usd":1.85473825}
{"ts":1754058360000,"o":115364.6,"h":115438.9,"l":115310.2,"c":115310.2,"v":177400,"usd":1.53754138}
{"ts":1754058420000,"o":115310.2,"h":115546.2,"l":115329,"c":115542,"v":573900,"usd":4.97067628}
{"ts":1754058480000,"o":115542,"h":115633,"l":115521.3,"c":115521.3,"v":1419800,"usd":12.28320073}
{"ts":1754058540000,"o":115521.3,"h":115680.1,"l":115504,"c":115656.7,"v":422200,"usd":3.65139789}
{"ts":1754058600000,"o":115656.7,"h":115704.4,"l":115643.5,"c":115692.2,"v":147000,"usd":1.27088101}
{"ts":1754058660000,"o":115692.2,"h":115780,"l":115600,"c":115603.1,"v":396400,"usd":3.42550343}
{"ts":1754058720000,"o":115603.1,"h":115613.8,"l":115500,"c":115606.9,"v":2429500,"usd":21.02042611}
{"ts":1754058780000,"o":115606.9,"h":115639.6,"l":115580,"c":115580,"v":1510300,"usd":13.06256202}
{"ts":1754058840000,"o":115580,"h":115710.7,"l":115570.1,"c":115703.6,"v":547800,"usd":4.7352156}
{"ts":1754058900000,"o":115703.6,"h":115759,"l":115687,"c":115730.7,"v":270700,"usd":2.33925264}
{"ts":1754058960000,"o":115730.7,"h":115751.5,"l":115615.4,"c":115632,"v":358200,"usd":3.09563393}
{"ts":1754059020000,"o":115632,"h":115744.9,"l":115624.6,"c":115740.5,"v":160600,"usd":1.38793198}
{"ts":1754059080000,"o":115740.5,"h":115769.5,"l":115706.9,"c":115750,"v":186300,"usd":1.60949749}
{"ts":1754059140000,"o":115750,"h":115760.5,"l":115600,"c":115600,"v":111800,"usd":0.96610802}
{"ts":1754059200000,"o":115600,"h":115640,"l":115580.2,"c":115590,"v":724200,"usd":6.26508805}
{"ts":1754059260000,"o":115590,"h":115650.2,"l":115546.8,"c":115572,"v":552000,"usd":4.77616364}
{"ts":1754059320000,"o":115572,"h":115572,"l":115430.1,"c":115500,"v":320700,"usd":2.77718692}
{"ts":1754059380000,"o":115500,"h":115494.4,"l":115408.4,"c":115465.9,"v":610000,"usd":5.28421343}
{"ts":1754059440000,"o":115465.9,"h":115461.2,"l":115305.2,"c":115371,"v":482000,"usd":4.17849994}
{"ts":1754059500000,"o":115371,"h":115360,"l":115300,"c":115360,"v":42700,"usd":0.37025049}
{"ts":1754059560000,"o":115360,"h":115695,"l":115393.4,"c":115666.4,"v":414300,"usd":3.58519322}
{"ts":1754059620000,"o":115666.4,"h":115699.4,"l":115599.1,"c":115654.5,"v":1306800,"usd":11.29731029}
{"ts":1754059680000,"o":115654.5,"h":115660.3,"l":115557.4,"c":115611,"v":83800,"usd":0.7248548}
{"ts":1754059740000,"o":115611,"h":115617,"l":115373.8,"c":115389,"v":328200,"usd":2.84191296}
{"ts":1754059800000,"o":115389,"h":115409.6,"l":115320,"c":115369.9,"v":57500,"usd":0.49844713}
{"ts":1754059860000,"o":115369.9,"h":115486.8,"l":115375.4,"c":115413.8,"v":83500,"usd":0.7235394}
{"ts":1754059920000,"o":115413.8,"h":115511.1,"l":115422,"c":115430,"v":97800,"usd":0.84692726}
{"ts":1754059980000,"o":115430,"h":115630,"l":115405.4,"c":115630,"v":121100,"usd":1.04805177}
{"ts":1754060040000,"o":115630,"h":115626.7,"l":115539.5,"c":115560.7,"v":87600,"usd":0.75791273}
{"ts":1754060100000,"o":115560.7,"h":115671,"l":115559.9,"c":115559.9,"v":691600,"usd":5.98073441}
{"ts":1754060160000,"o":115559.9,"h":115699.2,"l":115554.6,"c":115600,"v":392000,"usd":3.38983791}
{"ts":1754060220000,"o":115600,"h":115662,"l":115570,"c":115570,"v":84600,"usd":0.73178287}
{"ts":1754060280000,"o":115570,"h":115613.5,"l":115529.2,"c":115530.1,"v":625000,"usd":5.40796297}
{"ts":1754060340000,"o":115530.1,"h":115588.1,"l":115490.1,"c":115576.7,"v":719300,"usd":6.2255203}
{"ts":1754060400000,"o":115576.7,"h":115561.9,"l":115506.5,"c":115560,"v":194100,"usd":1.68014138}
{"ts":1754060460000,"o":115560,"h":115580,"l":115506.4,"c":115580,"v":65000,"usd":0.5625199}
{"ts":1754060520000,"o":115580,"h":115589.9,"l":115410.3,"c":115432.6,"v":115200,"usd":0.99733327}
{"ts":1754060580000,"o":115432.6,"h":115519.9,"l":115384.7,"c":115503.1,"v":461300,"usd":3.99563936}
{"ts":1754060640000,"o":115503.1,"h":115519.9,"l":115364,"c":115380.1,"v":236100,"usd":2.04552522}
{"ts":1754060700000,"o":115380.1,"h":115380.2,"l":115310,"c":115310,"v":122900,"usd":1.06551227}
{"ts":1754060760000,"o":115310,"h":115320,"l":115200.1,"c":115220.1,"v":334900,"usd":2.90476978}
{"ts":1754060820000,"o":115220.1,"h":115302.4,"l":115198.2,"c":115290.1,"v":193900,"usd":1.68264237}
{"ts":1754060880000,"o":115290.1,"h":115339.9,"l":115239.2,"c":115250.7,"v":157900,"usd":1.36949181}
{"ts":1754060940000,"o":115250.7,"h":115295.8,"l":115200.1,"c":115200.1,"v":108900,"usd":0.94509636}
{"ts":1754061000000,"o":115200.1,"h":115200,"l":115093,"c":115093,"v":1326800,"usd":11.52605744}
{"ts":1754061060000,"o":115093,"h":115131.3,"l":114977.4,"c":115131.3,"v":529600,"usd":4.60317159}
{"ts":1754061120000,"o":115131.3,"h":115294,"l":115124.3,"c":115294,"v":198900,"usd":1.7266707}
{"ts":1754061180000,"o":115294,"h":115304.1,"l":115160.2,"c":115200.1,"v":326000,"usd":2.82872563}
{"ts":1754061240000,"o":115200.1,"h":115226.5,"l":115140,"c":115159.9,"v":128900,"usd":1.11926855}
{"ts":1754061300000,"o":115159.9,"h":115173.6,"l":115060,"c":115077.5,"v":116900,"usd":1.01542235}
{"ts":1754061360000,"o":115077.5,"h":115088.9,"l":114965.1,"c":115084.2,"v":219000,"usd":1.9038655}
{"ts":1754061420000,"o":115084.2,"h":115159.8,"l":115020,"c":115020,"v":511400,"usd":4.44449151}
{"ts":1754061480000,"o":115020,"h":115019.9,"l":114800,"c":114830,"v":1240800,"usd":10.796609}
{"ts":1754061540000,"o":114830,"h":114815.5,"l":114700,"c":114700,"v":600800,"usd":5.23449244}
{"ts":1754061600000,"o":114700,"h":114829.1,"l":114620,"c":114816.7,"v":3293200,"usd":28.70043066}
{"ts":1754061660000,"o":114816.7,"h":114885,"l":114760.5,"c":114790.1,"v":566100,"usd":4.92983026}
{"ts":1754061720000,"o":114790.1,"h":114834.8,"l":114700.4,"c":114714.8,"v":564500,"usd":4.91784965}
{"ts":1754061780000,"o":114714.8,"h":114740.2,"l":114620.8,"c":114652,"v":291000,"usd":2.53785295}
{"ts":1754061840000,"o":114652,"h":114774,"l":114662,"c":114762.1,"v":365100,"usd":3.18230098}
{"ts":1754061900000,"o":114762.1,"h":114776.2,"l":114602.5,"c":114665,"v":646800,"usd":5.64001604}
{"ts":1754061960000,"o":114665,"h":114849.9,"l":114680,"c":114757.6,"v":692100,"usd":6.03013063}
{"ts":1754062020000,"o":114757.6,"h":114818.7,"l":114766,"c":114771.6,"v":393800,"usd":3.4304595}
{"ts":1754062080000,"o":114771.6,"h":114922.3,"l":114772.9,"c":114818.7,"v":1240200,"usd":10.7982536}
{"ts":1754062140000,"o":114818.7,"h":114860.1,"l":114700.1,"c":114723.9,"v":621100,"usd":5.41226359}
{"ts":1754062200000,"o":114723.9,"h":114803.2,"l":114650.2,"c":114728,"v":508600,"usd":4.43215374}
{"ts":1754062260000,"o":114728,"h":114760,"l":114705.4,"c":114733.1,"v":77400,"usd":0.67457441}
{"ts":1754062320000,"o":114733.1,"h":114830.6,"l":114720.1,"c":114720.1,"v":531100,"usd":4.62709879}
{"ts":1754062380000,"o":114720.1,"h":114765.1,"l":114650,"c":114650,"v":152400,"usd":1.32860585}
{"ts":1754062440000,"o":114650,"h":114700,"l":114630,"c":114700,"v":362700,"usd":3.16317954}
{"ts":1754062500000,"o":114700,"h":114770.7,"l":114688.4,"c":114731.5,"v":281100,"usd":2.44980087}
{"ts":1754062560000,"o":114731.5,"h":114707.5,"l":114641.6,"c":114684.8,"v":147800,"usd":1.28863504}
{"ts":1754062620000,"o":114684.8,"h":114729.9,"l":114658,"c":114690,"v":214800,"usd":1.87267761}
{"ts":1754062680000,"o":114690,"h":114845.3,"l":114650.1,"c":114845.3,"v":649700,"usd":5.66093781}
{"ts":1754062740000,"o":114845.3,"h":115031.7,"l":114834.2,"c":114994.7,"v":2112500,"usd":18.38223614}
{"ts":1754062800000,"o":114994.7,"h":114994.6,"l":114940.3,"c":114970,"v":639800,"usd":5.56462362}
{"ts":1754062860000,"o":114970,"h":115007.3,"l":114920,"c":114966.3,"v":200400,"usd":1.74313707}
{"ts":1754062920000,"o":114966.3,"h":115064.4,"l":114980,"c":115064,"v":111200,"usd":0.96644983}
{"ts":1754062980000,"o":115064,"h":115114.9,"l":115012.3,"c":115106,"v":160600,"usd":1.3956027}
{"ts":1754063040000,"o":115106,"h":115130.8,"l":115073.9,"c":115130.8,"v":173600,"usd":1.50820426}
{"ts":1754063100000,"o":115130.8,"h":115160.5,"l":115121.8,"c":115142,"v":284600,"usd":2.47167804}
{"ts":1754063160000,"o":115142,"h":115324.9,"l":115166,"c":115324.9,"v":290800,"usd":2.52293045}
{"ts":1754063220000,"o":115324.9,"h":115357.3,"l":115250.1,"c":115258,"v":604200,"usd":5.23985099}
{"ts":1754063280000,"o":115258,"h":115300.7,"l":115101.5,"c":115153.6,"v":557400,"usd":4.84022618}
{"ts":1754063340000,"o":115153.6,"h":115228.6,"l":115153.5,"c":115191.1,"v":775300,"usd":6.73059013}
{"ts":1754063400000,"o":115191.1,"h":115272,"l":115190.2,"c":115254.1,"v":128900,"usd":1.11863149}
{"ts":1754063460000,"o":115254.1,"h":115275.7,"l":115180,"c":115180,"v":210600,"usd":1.82759887}
{"ts":1754063520000,"o":115180,"h":115239.9,"l":115169.5,"c":115239.9,"v":305400,"usd":2.65057954}
{"ts":1754063580000,"o":115239.9,"h":115309.9,"l":115240,"c":115298.7,"v":448900,"usd":3.89425556}
{"ts":1754063640000,"o":115298.7,"h":115375.9,"l":115300.1,"c":115346,"v":895900,"usd":7.76682273}
{"ts":1754063700000,"o":115346,"h":115435.3,"l":115371,"c":115400,"v":325700,"usd":2.82202086}
{"ts":1754063760000,"o":115400,"h":115400,"l":115287.2,"c":115316.9,"v":127900,"usd":1.10885569}
{"ts":1754063820000,"o":115316.9,"h":115304,"l":115240,"c":115300,"v":65300,"usd":0.566403}
{"ts":1754063880000,"o":115300,"h":115364.8,"l":115309.8,"c":115350,"v":283500,"usd":2.45835453}
{"ts":1754063940000,"o":115350,"h":115364.9,"l":115324,"c":115364.9,"v":30200,"usd":0.26181608}
{"ts":1754064000000,"o":115364.9,"h":115366.9,"l":115300,"c":115300.1,"v":299900,"usd":2.60015671}
{"ts":1754064060000,"o":115300.1,"h":115330,"l":115290.1,"c":115290.1,"v":50900,"usd":0.44146707}
{"ts":1754064120000,"o":115290.1,"h":115298.2,"l":115231.6,"c":115262.2,"v":116600,"usd":1.01156338}
{"ts":1754064180000,"o":115262.2,"h":115389.7,"l":115266,"c":115388.7,"v":500400,"usd":4.33881014}
{"ts":1754064240000,"o":115388.7,"h":115435,"l":115346.5,"c":115412.6,"v":608300,"usd":5.27094978}
{"ts":1754064300000,"o":115412.6,"h":115433,"l":115414,"c":115419.5,"v":60000,"usd":0.51981738}
{"ts":1754064360000,"o":115419.5,"h":115425.2,"l":115374.4,"c":115410.9,"v":40900,"usd":0.35439732}
{"ts":1754064420000,"o":115410.9,"h":115535.8,"l":115426.1,"c":115527.6,"v":360200,"usd":3.11979085}
{"ts":1754064480000,"o":115527.6,"h":115561.8,"l":115510.6,"c":115552.2,"v":37200,"usd":0.32193969}
{"ts":1754064540000,"o":115552.2,"h":115640.9,"l":115562.6,"c":115590.1,"v":338400,"usd":2.92726999}
{"ts":1754064600000,"o":115590.1,"h":115653.9,"l":115619.9,"c":115620,"v":148600,"usd":1.28493743}
{"ts":1754064660000,"o":115620,"h":115649,"l":115581.5,"c":115581.5,"v":225500,"usd":1.95013749}
{"ts":1754064720000,"o":115581.5,"h":115640,"l":115551.3,"c":115613.2,"v":60800,"usd":0.52581049}
{"ts":1754064780000,"o":115613.2,"h":115610,"l":115500,"c":115500,"v":167300,"usd":1.44762791}
{"ts":1754064840000,"o":115500,"h":115557.9,"l":115454.1,"c":115547.6,"v":223100,"usd":1.93176347}
{"ts":1754064900000,"o":115547.6,"h":115556.9,"l":115518.3,"c":115556.9,"v":11200,"usd":0.09694947}
{"ts":1754064960000,"o":115556.9,"h":115609.9,"l":115559,"c":115580,"v":48400,"usd":0.41873493}
{"ts":1754065020000,"o":115580,"h":115550.9,"l":115500,"c":115500,"v":86200,"usd":0.74612467}
{"ts":1754065080000,"o":115500,"h":115625.6,"l":115491.1,"c":115617.1,"v":158200,"usd":1.36874625}
{"ts":1754065140000,"o":115617.1,"h":115636.5,"l":115586.2,"c":115606.1,"v":130800,"usd":1.13141825}
{"ts":1754065200000,"o":115606.1,"h":115625.6,"l":115590.1,"c":115591.8,"v":151100,"usd":1.30694718}
{"ts":1754065260000,"o":115591.8,"h":115591.8,"l":115515.4,"c":115566.1,"v":435900,"usd":3.77253727}
{"ts":1754065320000,"o":115566.1,"h":115562.9,"l":115430.1,"c":115509.9,"v":242200,"usd":2.09762875}
{"ts":1754065380000,"o":115509.9,"h":115525,"l":115454.4,"c":115510.5,"v":287100,"usd":2.48587811}
{"ts":1754065440000,"o":115510.5,"h":115507.5,"l":115479.8,"c":115495.4,"v":33100,"usd":0.28658461}
{"ts":1754065500000,"o":115495.4,"h":115560,"l":115500,"c":115560,"v":293100,"usd":2.53678739}
{"ts":1754065560000,"o":115560,"h":115649.2,"l":115564.2,"c":115649.2,"v":261400,"usd":2.26062669}
{"ts":1754065620000,"o":115649.2,"h":115641.2,"l":115620.7,"c":115620.7,"v":17300,"usd":0.14960382}
{"ts":1754065680000,"o":115620.7,"h":115641.9,"l":115564,"c":115564,"v":266400,"usd":2.30414081}
{"ts":1754065740000,"o":115564,"h":115621.5,"l":115576.9,"c":115580,"v":46100,"usd":0.39875285}
{"ts":1754065800000,"o":115580,"h":115601.4,"l":115533.2,"c":115533.2,"v":42700,"usd":0.36939656}
{"ts":1754065860000,"o":115533.2,"h":115542.1,"l":115440,"c":115520,"v":109700,"usd":0.94993183}
{"ts":1754065920000,"o":115520,"h":115502.3,"l":115333.1,"c":115360.9,"v":223700,"usd":1.93830828}
{"ts":1754065980000,"o":115360.9,"h":115354.9,"l":115244.2,"c":115271.7,"v":507800,"usd":4.40498405}
{"ts":1754066040000,"o":115271.7,"h":115379,"l":115264.2,"c":115348.5,"v":556300,"usd":4.82521326}
{"ts":1754066100000,"o":115348.5,"h":115419.9,"l":115332.9,"c":115334.2,"v":357700,"usd":3.10033071}
{"ts":1754066160000,"o":115334.2,"h":115380,"l":115340.1,"c":115362.2,"v":341600,"usd":2.96099108}
{"ts":1754066220000,"o":115362.2,"h":115399.9,"l":115330,"c":115330,"v":244100,"usd":2.11610539}
{"ts":1754066280000,"o":115330,"h":115338.5,"l":115244.5,"c":115260,"v":237100,"usd":2.05636755}
{"ts":1754066340000,"o":115260,"h":115265.8,"l":115135.7,"c":115143.2,"v":945000,"usd":8.20253784}
{"ts":1754066400000,"o":115143.2,"h":115190,"l":115140,"c":115140,"v":171800,"usd":1.49173144}
{"ts":1754066460000,"o":115140,"h":115135.6,"l":114929.1,"c":114929.1,"v":2222000,"usd":19.31819495}
{"ts":1754066520000,"o":114929.1,"h":115019,"l":114955.2,"c":114997.4,"v":341600,"usd":2.97076809}
{"ts":1754066580000,"o":114997.4,"h":115082,"l":114963.6,"c":115078,"v":213900,"usd":1.86006652}
{"ts":1754066640000,"o":115078,"h":115158.9,"l":115051.8,"c":115119.6,"v":359200,"usd":3.12030533}
{"ts":1754066700000,"o":115119.6,"h":115356.4,"l":115130,"c":115356.4,"v":136600,"usd":1.18525457}
{"ts":1754066760000,"o":115356.4,"h":115439.4,"l":115316.1,"c":115428.1,"v":115100,"usd":0.99764061}
{"ts":1754066820000,"o":115428.1,"h":115452.9,"l":115291.4,"c":115345,"v":115000,"usd":0.99695545}
{"ts":1754066880000,"o":115345,"h":115330,"l":115200,"c":115226.9,"v":212700,"usd":1.84534594}
{"ts":1754066940000,"o":115226.9,"h":115210,"l":115133.7,"c":115207.5,"v":48700,"usd":0.42287578}
{"ts":1754067000000,"o":115207.5,"h":115250.6,"l":115190,"c":115250.6,"v":29000,"usd":0.25169999}
{"ts":1754067060000,"o":115250.6,"h":115281.5,"l":115178.8,"c":115193,"v":285900,"usd":2.48127528}
{"ts":1754067120000,"o":115193,"h":115257.9,"l":115160.1,"c":115257.9,"v":85000,"usd":0.73759833}
{"ts":1754067180000,"o":115257.9,"h":115348.2,"l":115260,"c":115260,"v":191900,"usd":1.66442191}
{"ts":1754067240000,"o":115260,"h":115299.9,"l":115180,"c":115180.4,"v":469200,"usd":4.07205138}
{"ts":1754067300000,"o":115180.4,"h":115190,"l":114935.8,"c":115004.4,"v":830400,"usd":7.21714016}
{"ts":1754067360000,"o":115004.4,"h":115078.7,"l":114844.2,"c":114913,"v":1086500,"usd":9.45482032}
{"ts":1754067420000,"o":114913,"h":114932.3,"l":114769.4,"c":114785.3,"v":336100,"usd":2.92701901}
{"ts":1754067480000,"o":114785.3,"h":114805,"l":114738,"c":114805,"v":510600,"usd":4.44924234}
{"ts":1754067540000,"o":114805,"h":114874.5,"l":114752.8,"c":114850,"v":217900,"usd":1.89825748}
{"ts":1754067600000,"o":114850,"h":114938.1,"l":114833.1,"c":114919.8,"v":218900,"usd":1.90549134}
{"ts":1754067660000,"o":114919.8,"h":114960,"l":114820.1,"c":114821.6,"v":68800,"usd":0.59899482}
{"ts":1754067720000,"o":114821.6,"h":114820,"l":114658.1,"c":114658.1,"v":261200,"usd":2.27596114}
{"ts":1754067780000,"o":114658.1,"h":114722,"l":114642.4,"c":114722,"v":321400,"usd":2.80314444}
{"ts":1754067840000,"o":114722,"h":114736.7,"l":114651.1,"c":114700,"v":59100,"usd":0.51520565}
{"ts":1754067900000,"o":114700,"h":114717,"l":114630.1,"c":114640,"v":588700,"usd":5.13445766}
{"ts":1754067960000,"o":114640,"h":114630,"l":114428.7,"c":114567.9,"v":1279700,"usd":11.17427143}
{"ts":1754068020000,"o":114567.9,"h":114736.6,"l":114533.3,"c":114729.1,"v":585400,"usd":5.10505424}
{"ts":1754068080000,"o":114729.1,"h":114708.2,"l":114564.4,"c":114629.5,"v":350500,"usd":3.05806251}
{"ts":1754068140000,"o":114629.5,"h":114798.3,"l":114631.3,"c":114777.6,"v":469900,"usd":4.09586447}
{"ts":1754068200000,"o":114777.6,"h":114800,"l":114732,"c":114732,"v":172600,"usd":1.50402812}
{"ts":1754068260000,"o":114732,"h":114849,"l":114731,"c":114836,"v":75600,"usd":0.65854449}
{"ts":1754068320000,"o":114836,"h":114854.2,"l":114740,"c":114740,"v":100300,"usd":0.87360701}
{"ts":1754068380000,"o":114740,"h":114756,"l":114715.4,"c":114729,"v":323600,"usd":2.82044759}
{"ts":1754068440000,"o":114729,"h":114739.9,"l":114436.9,"c":114460.6,"v":1572000,"usd":13.72707813}
{"ts":1754068500000,"o":114460.6,"h":114583.8,"l":114450.2,"c":114504.7,"v":240700,"usd":2.10201573}
{"ts":1754068560000,"o":114504.7,"h":114644.3,"l":114502,"c":114587.6,"v":249100,"usd":2.17424172}
{"ts":1754068620000,"o":114587.6,"h":114612.4,"l":114520,"c":114520,"v":205600,"usd":1.79443365}
{"ts":1754068680000,"o":114520,"h":114578.4,"l":114461.2,"c":114461.5,"v":308700,"usd":2.69504171}
{"ts":1754068740000,"o":114461.5,"h":114543.8,"l":114440.3,"c":114490,"v":200900,"usd":1.75479247}
{"ts":1754068800000,"o":114490,"h":114534,"l":114454.2,"c":114454.2,"v":170400,"usd":1.48840993}
{"ts":1754068860000,"o":114454.2,"h":114552.7,"l":114432.8,"c":114531,"v":26200,"usd":0.22882878}
{"ts":1754068920000,"o":114531,"h":114637.3,"l":114536,"c":114598,"v":89900,"usd":0.78459161}
{"ts":1754068980000,"o":114598,"h":114736.3,"l":114624.8,"c":114736.3,"v":223800,"usd":1.95147975}
{"ts":1754069040000,"o":114736.3,"h":114740,"l":114640,"c":114676.3,"v":94900,"usd":0.82741867}
{"ts":1754069100000,"o":114676.3,"h":114663.3,"l":114576,"c":114576,"v":113200,"usd":0.9877395}
{"ts":1754069160000,"o":114576,"h":114615.5,"l":114526.1,"c":114547.5,"v":109400,"usd":0.95509421}
{"ts":1754069220000,"o":114547.5,"h":114641.3,"l":114539,"c":114540.3,"v":113700,"usd":0.9922622}
{"ts":1754069280000,"o":114540.3,"h":114570.6,"l":114465.4,"c":114489.4,"v":266000,"usd":2.32325203}
{"ts":1754069340000,"o":114489.4,"h":114481.1,"l":114420,"c":114471.4,"v":113200,"usd":0.98924238}
{"ts":1754069400000,"o":114471.4,"h":114592.1,"l":114471.2,"c":114592.1,"v":286800,"usd":2.50463094}
{"ts":1754069460000,"o":114592.1,"h":114825,"l":114586,"c":114825,"v":74900,"usd":0.65293251}
{"ts":1754069520000,"o":114825,"h":115015.8,"l":114808.8,"c":114892,"v":1936900,"usd":16.8579127}
{"ts":1754069580000,"o":114892,"h":114907.7,"l":114819.1,"c":114830,"v":170000,"usd":1.4800259}
{"ts":1754069640000,"o":114830,"h":114903.3,"l":114820,"c":114820,"v":122300,"usd":1.06471001}
{"ts":1754069700000,"o":114820,"h":114860,"l":114742.3,"c":114743.8,"v":147300,"usd":1.28305317}
{"ts":1754069760000,"o":114743.8,"h":114809.7,"l":114720,"c":114779,"v":140500,"usd":1.2240558}
{"ts":1754069820000,"o":114779,"h":114830,"l":114642.2,"c":114711.5,"v":121700,"usd":1.0611653}
{"ts":1754069880000,"o":114711.5,"h":114702,"l":114420.1,"c":114426.2,"v":3672500,"usd":32.07854084}
{"ts":1754069940000,"o":114426.2,"h":114466.9,"l":114352.1,"c":114370.4,"v":916500,"usd":8.01167148}
{"ts":1754070000000,"o":114370.4,"h":114520,"l":114368.2,"c":114520,"v":174600,"usd":1.52571719}
{"ts":1754070060000,"o":114520,"h":114699.8,"l":114527.6,"c":114685.2,"v":128000,"usd":1.11690054}
{"ts":1754070120000,"o":114685.2,"h":114685.2,"l":114629,"c":114635.3,"v":36500,"usd":0.31835149}
{"ts":1754070180000,"o":114635.3,"h":114719.9,"l":114588.1,"c":114682.7,"v":353700,"usd":3.08385934}
{"ts":1754070240000,"o":114682.7,"h":114698,"l":114570.1,"c":114570.1,"v":54400,"usd":0.47449652}
{"ts":1754070300000,"o":114570.1,"h":114618.4,"l":114382,"c":114382,"v":3311500,"usd":28.92274976}
{"ts":1754070360000,"o":114382,"h":114469.5,"l":114390.4,"c":114447,"v":92800,"usd":0.81085679}
{"ts":1754070420000,"o":114447,"h":114556,"l":114419.3,"c":114524,"v":450200,"usd":3.93254895}
{"ts":1754070480000,"o":114524,"h":114487,"l":114392.4,"c":114447,"v":158600,"usd":1.38569242}
{"ts":1754070540000,"o":114447,"h":114484.3,"l":114399.4,"c":114418.8,"v":24000,"usd":0.20968712}
{"ts":1754070600000,"o":114418.8,"h":114478.7,"l":114394.1,"c":114452,"v":160600,"usd":1.40366206}
{"ts":1754070660000,"o":114452,"h":114499.9,"l":114441.8,"c":114450.9,"v":53500,"usd":0.46744198}
{"ts":1754070720000,"o":114450.9,"h":114533.9,"l":114450.6,"c":114514.9,"v":346900,"usd":3.02976552}
{"ts":1754070780000,"o":114514.9,"h":114536.8,"l":114382.1,"c":114382.1,"v":542300,"usd":4.73939466}
{"ts":1754070840000,"o":114382.1,"h":114416.3,"l":114355.1,"c":114361.9,"v":84300,"usd":0.73705305}
{"ts":1754070900000,"o":114361.9,"h":114432.7,"l":114355.1,"c":114432.7,"v":82500,"usd":0.72134409}
{"ts":1754070960000,"o":114432.7,"h":114432.6,"l":114341,"c":114357.9,"v":42300,"usd":0.36986241}
{"ts":1754071020000,"o":114357.9,"h":114421.1,"l":114326.3,"c":114362,"v":225100,"usd":1.96826649}
{"ts":1754071080000,"o":114362,"h":114392.8,"l":114328.1,"c":114361.9,"v":250800,"usd":2.19336169}
{"ts":1754071140000,"o":114361.9,"h":114353.3,"l":114269.7,"c":114301.7,"v":265300,"usd":2.32111332}
{"ts":1754071200000,"o":114301.7,"h":114349.1,"l":114169.1,"c":114349,"v":10850500,"usd":94.99701655}
{"ts":1754071260000,"o":114349,"h":114406.9,"l":114320.2,"c":114406.9,"v":547300,"usd":4.78628152}
{"ts":1754071320000,"o":114406.9,"h":114406.9,"l":114355.7,"c":114355.9,"v":147800,"usd":1.29218831}
{"ts":1754071380000,"o":114355.9,"h":114385.9,"l":114284.9,"c":114287,"v":240700,"usd":2.1054415}
{"ts":1754071440000,"o":114287,"h":114300,"l":114127,"c":114221.5,"v":890900,"usd":7.80199097}
{"ts":1754071500000,"o":114221.5,"h":114224.7,"l":114093,"c":114158.2,"v":361700,"usd":3.16910614}
{"ts":1754071560000,"o":114158.2,"h":114220.8,"l":114141.4,"c":114208.9,"v":160200,"usd":1.40315247}
{"ts":1754071620000,"o":114208.9,"h":114250.9,"l":114106,"c":114108.8,"v":547000,"usd":4.79161062}
{"ts":1754071680000,"o":114108.8,"h":114146.8,"l":114058.4,"c":114058.4,"v":284800,"usd":2.49612765}
{"ts":1754071740000,"o":114058.4,"h":114190.3,"l":114058.4,"c":114163,"v":230700,"usd":2.02110017}
{"ts":1754071800000,"o":114163,"h":114251.6,"l":114075.1,"c":114120,"v":1958500,"usd":17.16499668}
{"ts":1754071860000,"o":114120,"h":114234.9,"l":114082.7,"c":114229.9,"v":478000,"usd":4.18771166}
{"ts":1754071920000,"o":114229.9,"h":114190.6,"l":114068,"c":114084.1,"v":333400,"usd":2.92183068}
{"ts":1754071980000,"o":114084.1,"h":114102.2,"l":114000,"c":114026.1,"v":821600,"usd":7.20400521}
{"ts":1754072040000,"o":114026.1,"h":114079.7,"l":114012.2,"c":114057.4,"v":193600,"usd":1.69760224}
{"ts":1754072100000,"o":114057.4,"h":114063,"l":113979.4,"c":114053.6,"v":506100,"usd":4.43937278}
{"ts":1754072160000,"o":114053.6,"h":114099.9,"l":113964.4,"c":113979.3,"v":335300,"usd":2.9404425}
{"ts":1754072220000,"o":113979.3,"h":114034.6,"l":113723,"c":113723,"v":1249500,"usd":10.97684278}
{"ts":1754072280000,"o":113723,"h":113837.9,"l":113557.3,"c":113837.9,"v":10972000,"usd":96.55770182}
{"ts":1754072340000,"o":113837.9,"h":114193.9,"l":113782.2,"c":114186,"v":1404600,"usd":12.31349586}
{"ts":1754072400000,"o":114186,"h":114166.4,"l":113655.6,"c":113655.6,"v":1352100,"usd":11.88298329}
{"ts":1754072460000,"o":113655.6,"h":113750.9,"l":113616.6,"c":113657,"v":1090500,"usd":9.59151233}
{"ts":1754072520000,"o":113657,"h":113833.5,"l":113681.2,"c":113709.4,"v":1179500,"usd":10.36878225}
{"ts":1754072580000,"o":113709.4,"h":113805.3,"l":113680.5,"c":113732.9,"v":835500,"usd":7.34448065}
{"ts":1754072640000,"o":113732.9,"h":113888.8,"l":113700,"c":113812.4,"v":242500,"usd":2.13130835}
{"ts":1754072700000,"o":113812.4,"h":113874.4,"l":113758.8,"c":113804,"v":295800,"usd":2.59893024}
{"ts":1754072760000,"o":113804,"h":114025.2,"l":113833.2,"c":113973.5,"v":80900,"usd":0.71000023}
{"ts":1754072820000,"o":113973.5,"h":114073.6,"l":113973.4,"c":114031.2,"v":367400,"usd":3.22261388}
{"ts":1754072880000,"o":114031.2,"h":114268,"l":114047.7,"c":114268,"v":547000,"usd":4.79356046}
{"ts":1754072940000,"o":114268,"h":114296.5,"l":114141,"c":114201,"v":228300,"usd":1.99879551}
{"ts":1754073000000,"o":114201,"h":114214.2,"l":114069.1,"c":114069.1,"v":1341200,"usd":11.75393322}
{"ts":1754073060000,"o":114069.1,"h":114261.9,"l":114020.6,"c":114240,"v":162800,"usd":1.42685637}
{"ts":1754073120000,"o":114240,"h":114260.4,"l":114159.8,"c":114180.4,"v":631100,"usd":5.52629979}
{"ts":1754073180000,"o":114180.4,"h":114246.4,"l":114102.6,"c":114128.6,"v":623400,"usd":5.45980736}
{"ts":1754073240000,"o":114128.6,"h":114123.7,"l":113977.7,"c":113999.9,"v":1222900,"usd":10.72126794}
{"ts":1754073300000,"o":113999.9,"h":114154.2,"l":114021.7,"c":114154.2,"v":360800,"usd":3.16230219}
{"ts":1754073360000,"o":114154.2,"h":114112,"l":113992.7,"c":114060.9,"v":92500,"usd":0.81112835}
{"ts":1754073420000,"o":114060.9,"h":114094.1,"l":113990.9,"c":114057,"v":66500,"usd":0.58317836}
{"ts":1754073480000,"o":114057,"h":114154.1,"l":114051,"c":114075.7,"v":351300,"usd":3.07860839}
{"ts":1754073540000,"o":114075.7,"h":114239.2,"l":114075.8,"c":114193.3,"v":536600,"usd":4.70071888}
{"ts":1754073600000,"o":114193.3,"h":114260,"l":114135.7,"c":114190.4,"v":129900,"usd":1.13756598}
{"ts":1754073660000,"o":114190.4,"h":114205.9,"l":114151.7,"c":114151.7,"v":14000,"usd":0.12262273}
{"ts":1754073720000,"o":114151.7,"h":114224.9,"l":114061,"c":114084.6,"v":267800,"usd":2.34600212}
{"ts":1754073780000,"o":114084.6,"h":114159.2,"l":114105,"c":114125.3,"v":40000,"usd":0.35043707}
{"ts":1754073840000,"o":114125.3,"h":114211.7,"l":114129,"c":114145.9,"v":191300,"usd":1.67544712}
{"ts":1754073900000,"o":114145.9,"h":114148.1,"l":114100,"c":114100,"v":65600,"usd":0.57485144}
{"ts":1754073960000,"o":114100,"h":114118.6,"l":114028.8,"c":114028.8,"v":607700,"usd":5.32753054}
{"ts":1754074020000,"o":114028.8,"h":114086.4,"l":114000,"c":114068.1,"v":141700,"usd":1.24260581}
{"ts":1754074080000,"o":114068.1,"h":114061.2,"l":113977.7,"c":113994.1,"v":100200,"usd":0.8785648}
{"ts":1754074140000,"o":113994.1,"h":114074,"l":113994.2,"c":114057.6,"v":144900,"usd":1.27070427}
{"ts":1754074200000,"o":114057.6,"h":114142.3,"l":113999.4,"c":114142.3,"v":127100,"usd":1.11452814}
{"ts":1754074260000,"o":114142.3,"h":114126.2,"l":114012.9,"c":114111.9,"v":386900,"usd":3.39130437}
{"ts":1754074320000,"o":114111.9,"h":114109,"l":113710.5,"c":113710.5,"v":812100,"usd":7.12667411}
{"ts":1754074380000,"o":113710.5,"h":113839.3,"l":113682.4,"c":113800,"v":393300,"usd":3.45802804}
{"ts":1754074440000,"o":113800,"h":113826.7,"l":113702.7,"c":113796.5,"v":513300,"usd":4.51240724}
{"ts":1754074500000,"o":113796.5,"h":113895.8,"l":113787.1,"c":113787.1,"v":244900,"usd":2.1515898}
{"ts":1754074560000,"o":113787.1,"h":113940.3,"l":113802.7,"c":113815,"v":307200,"usd":2.69831314}
{"ts":1754074620000,"o":113815,"h":113808,"l":113641,"c":113641.2,"v":205500,"usd":1.80716597}
{"ts":1754074680000,"o":113641.2,"h":113733.6,"l":113641.4,"c":113708.6,"v":307300,"usd":2.70310643}
{"ts":1754074740000,"o":113708.6,"h":113816.8,"l":113723.9,"c":113816.8,"v":147300,"usd":1.29490183}
{"ts":1754074800000,"o":113816.8,"h":113845.7,"l":113727.1,"c":113762,"v":130900,"usd":1.15054494}
{"ts":1754074860000,"o":113762,"h":113819.5,"l":113699.1,"c":113740.9,"v":126500,"usd":1.1120821}
{"ts":1754074920000,"o":113740.9,"h":113800.4,"l":113654.5,"c":113654.5,"v":147300,"usd":1.29501561}
{"ts":1754074980000,"o":113654.5,"h":113799.9,"l":113603.3,"c":113740.5,"v":910700,"usd":8.01384142}
{"ts":1754075040000,"o":113740.5,"h":113734,"l":113605.3,"c":113621,"v":151400,"usd":1.3319926}
{"ts":1754075100000,"o":113621,"h":113737.1,"l":113625.2,"c":113655.2,"v":103600,"usd":0.91134993}
{"ts":1754075160000,"o":113655.2,"h":113696.7,"l":113559.9,"c":113617.5,"v":381500,"usd":3.35795295}
{"ts":1754075220000,"o":113617.5,"h":113657,"l":113590.1,"c":113657,"v":293100,"usd":2.5797339}
{"ts":1754075280000,"o":113657,"h":113800,"l":113639.2,"c":113800,"v":568300,"usd":4.99675811}
{"ts":1754075340000,"o":113800,"h":113841.9,"l":113738.2,"c":113820,"v":107900,"usd":0.94805503}
{"ts":1754075400000,"o":113820,"h":113835.2,"l":113785.6,"c":113793.4,"v":105700,"usd":0.92867492}
{"ts":1754075460000,"o":113793.4,"h":113800,"l":113743,"c":113794.2,"v":269300,"usd":2.36700843}
{"ts":1754075520000,"o":113794.2,"h":113792,"l":113620.2,"c":113664.7,"v":215000,"usd":1.89174688}
{"ts":1754075580000,"o":113664.7,"h":113708.9,"l":113627.4,"c":113665.1,"v":107200,"usd":0.94329829}
{"ts":1754075640000,"o":113665.1,"h":113684.4,"l":113629.4,"c":113677.1,"v":95500,"usd":0.84026116}
{"ts":1754075700000,"o":113677.1,"h":113646.2,"l":113510.4,"c":113579.9,"v":1832400,"usd":16.13481505}
{"ts":1754075760000,"o":113579.9,"h":113637.1,"l":113500.1,"c":113569.6,"v":1365800,"usd":12.02812418}
{"ts":1754075820000,"o":113569.6,"h":113582,"l":113503,"c":113549.1,"v":344100,"usd":3.03120493}
{"ts":1754075880000,"o":113549.1,"h":113564.5,"l":113512.1,"c":113516.6,"v":138600,"usd":1.22083194}
{"ts":1754075940000,"o":113516.6,"h":113595.5,"l":113509.1,"c":113535.2,"v":307400,"usd":2.70748121}
{"ts":1754076000000,"o":113535.2,"h":113595.1,"l":113535.9,"c":113560,"v":73100,"usd":0.64372227}
{"ts":1754076060000,"o":113560,"h":113565.7,"l":113452,"c":113452.1,"v":546200,"usd":4.81262396}
{"ts":1754076120000,"o":113452.1,"h":113480.9,"l":113250.1,"c":113373.1,"v":3434700,"usd":30.30760349}
{"ts":1754076180000,"o":113373.1,"h":113567.3,"l":113328.7,"c":113340.8,"v":939800,"usd":8.28581701}
{"ts":1754076240000,"o":113340.8,"h":113396.4,"l":113276.1,"c":113287.1,"v":546700,"usd":4.82486133}
{"ts":1754076300000,"o":113287.1,"h":113384.3,"l":113162,"c":113221.8,"v":823600,"usd":7.27384939}
{"ts":1754076360000,"o":113221.8,"h":113250.6,"l":113181.1,"c":113202.6,"v":245700,"usd":2.17035695}
{"ts":1754076420000,"o":113202.6,"h":113248.6,"l":113129.8,"c":113248.6,"v":1397800,"usd":12.35164305}
{"ts":1754076480000,"o":113248.6,"h":113377.3,"l":113200.9,"c":113243.9,"v":502200,"usd":4.43340829}
{"ts":1754076540000,"o":113243.9,"h":113420,"l":113286.2,"c":113340.3,"v":62900,"usd":0.55508135}
{"ts":1754076600000,"o":113340.3,"h":113339.7,"l":113241.2,"c":113283.1,"v":174300,"usd":1.53831695}
{"ts":1754076660000,"o":113283.1,"h":113298,"l":113177.5,"c":113298,"v":1051000,"usd":9.28065208}
{"ts":1754076720000,"o":113298,"h":113347,"l":113222.6,"c":113237.2,"v":213800,"usd":1.88706376}
{"ts":1754076780000,"o":113237.2,"h":113329.1,"l":113193.6,"c":113297,"v":400900,"usd":3.54035945}
{"ts":1754076840000,"o":113297,"h":113535.7,"l":113282.5,"c":113528.1,"v":1007700,"usd":8.88651266}
{"ts":1754076900000,"o":113528.1,"h":113667.4,"l":113523.4,"c":113634.7,"v":345900,"usd":3.04473128}
{"ts":1754076960000,"o":113634.7,"h":113800,"l":113593.1,"c":113774.7,"v":883600,"usd":7.77132278}
{"ts":1754077020000,"o":113774.7,"h":113778.8,"l":113731.4,"c":113771.1,"v":242800,"usd":2.13441698}
{"ts":1754077080000,"o":113771.1,"h":113748.1,"l":113480.4,"c":113492.5,"v":411800,"usd":3.62352902}
{"ts":1754077140000,"o":113492.5,"h":113535.6,"l":113319.8,"c":113319.8,"v":782400,"usd":6.89794269}
{"ts":1754077200000,"o":113319.8,"h":113436,"l":113280,"c":113426,"v":261500,"usd":2.30702732}
{"ts":1754077260000,"o":113426,"h":113451.4,"l":113343.7,"c":113349.4,"v":236900,"usd":2.08945868}
{"ts":1754077320000,"o":113349.4,"h":113393.8,"l":113307.5,"c":113319,"v":346200,"usd":3.05467783}
{"ts":1754077380000,"o":113319,"h":113318.9,"l":113251.9,"c":113293.9,"v":1015100,"usd":8.96027583}
{"ts":1754077440000,"o":113293.9,"h":113297.3,"l":113182.2,"c":113182.2,"v":490100,"usd":4.32858761}
{"ts":1754077500000,"o":113182.2,"h":113181.1,"l":113111,"c":113145.1,"v":419200,"usd":3.70509742}
{"ts":1754077560000,"o":113145.1,"h":113254.2,"l":113128.7,"c":113254.2,"v":83900,"usd":0.74122044}
{"ts":1754077620000,"o":113254.2,"h":113283.7,"l":113198.9,"c":113277.3,"v":250500,"usd":2.21233714}
{"ts":1754077680000,"o":113277.3,"h":113440.4,"l":113256.5,"c":113440.4,"v":372500,"usd":3.28543516}
{"ts":1754077740000,"o":113440.4,"h":113503.1,"l":113360.8,"c":113362.9,"v":925400,"usd":8.15747319}
{"ts":1754077800000,"o":113362.9,"h":113427.9,"l":113317.6,"c":113317.6,"v":321400,"usd":2.83507367}
{"ts":1754077860000,"o":113317.6,"h":113438.6,"l":113300,"c":113335.9,"v":202300,"usd":1.78451579}
{"ts":1754077920000,"o":113335.9,"h":113381.2,"l":113242.1,"c":113242.1,"v":134500,"usd":1.18676776}
{"ts":1754077980000,"o":113242.1,"h":113349.7,"l":113232.1,"c":113292.9,"v":300200,"usd":2.64965609}
{"ts":1754078040000,"o":113292.9,"h":113305,"l":113140.8,"c":113140.8,"v":179800,"usd":1.58786632}
{"ts":1754078100000,"o":113140.8,"h":113373.6,"l":113140.7,"c":113344.2,"v":476900,"usd":4.21118337}
{"ts":1754078160000,"o":113344.2,"h":113339.6,"l":113200.2,"c":113200.2,"v":767200,"usd":6.77086276}
{"ts":1754078220000,"o":113200.2,"h":113347,"l":113226.9,"c":113330.8,"v":185600,"usd":1.63835327}
{"ts":1754078280000,"o":113330.8,"h":113320,"l":113274.4,"c":113316.5,"v":61400,"usd":0.54196509}
{"ts":1754078340000,"o":113316.5,"h":113306.6,"l":113206.8,"c":113206.8,"v":165100,"usd":1.45742272}
{"ts":1754078400000,"o":113206.8,"h":113270.5,"l":113140.8,"c":113185.7,"v":1059800,"usd":9.3620457}
{"ts":1754078460000,"o":113185.7,"h":113237.5,"l":113145.6,"c":113235.3,"v":117100,"usd":1.03459435}
{"ts":1754078520000,"o":113235.3,"h":113499.9,"l":113217.3,"c":113456.6,"v":3713700,"usd":32.75140065}
{"ts":1754078580000,"o":113456.6,"h":113541.3,"l":113422.1,"c":113422.1,"v":506400,"usd":4.46195786}
{"ts":1754078640000,"o":113422.1,"h":113469.4,"l":113379.3,"c":113468.9,"v":302400,"usd":2.66623531}
{"ts":1754078700000,"o":113468.9,"h":113458.9,"l":113300,"c":113305.5,"v":265000,"usd":2.33651125}
{"ts":1754078760000,"o":113305.5,"h":113444.8,"l":113300,"c":113397.7,"v":504800,"usd":4.45157909}
{"ts":1754078820000,"o":113397.7,"h":113396.1,"l":113299.2,"c":113299.2,"v":322200,"usd":2.84252369}
{"ts":1754078880000,"o":113299.2,"h":113334.5,"l":113064.9,"c":113065.3,"v":8221400,"usd":72.64538106}
{"ts":1754078940000,"o":113065.3,"h":113272.4,"l":113027.6,"c":113223.7,"v":1621400,"usd":14.3366419}
{"ts":1754079000000,"o":113223.7,"h":113244,"l":113140.8,"c":113244,"v":630500,"usd":5.57030463}
{"ts":1754079060000,"o":113244,"h":113321,"l":113161,"c":113161,"v":326900,"usd":2.88640131}
{"ts":1754079120000,"o":113161,"h":113240.5,"l":113157,"c":113240.4,"v":176100,"usd":1.55593224}
{"ts":1754079180000,"o":113240.4,"h":113250.9,"l":113189.4,"c":113250.9,"v":372200,"usd":3.287316}
{"ts":1754079240000,"o":113250.9,"h":113294.3,"l":113147.3,"c":113194.2,"v":408600,"usd":3.60836743}
{"ts":1754079300000,"o":113194.2,"h":113206,"l":113139.1,"c":113198.3,"v":126100,"usd":1.11433263}
{"ts":1754079360000,"o":113198.3,"h":113191.4,"l":113092,"c":113092,"v":276300,"usd":2.44191022}
{"ts":1754079420000,"o":113092,"h":113133.8,"l":113073.6,"c":113085.4,"v":203000,"usd":1.79500535}
{"ts":1754079480000,"o":113085.4,"h":113257.5,"l":113091.9,"c":113199.9,"v":391000,"usd":3.45644637}
{"ts":1754079540000,"o":113199.9,"h":113168.3,"l":113103.8,"c":113148,"v":338300,"usd":2.99051378}
{"ts":1754079600000,"o":113148,"h":113333.2,"l":113138.3,"c":113283.7,"v":822900,"usd":7.26661103}
{"ts":1754079660000,"o":113283.7,"h":113461.9,"l":113255.2,"c":113447.9,"v":616200,"usd":5.43549767}
{"ts":1754079720000,"o":113447.9,"h":113511,"l":113424.6,"c":113489.3,"v":1248700,"usd":11.00522598}
{"ts":1754079780000,"o":113489.3,"h":113517.7,"l":113411.8,"c":113461.1,"v":268500,"usd":2.36626782}
{"ts":1754079840000,"o":113461.1,"h":113444,"l":113300.1,"c":113303.6,"v":105000,"usd":0.92634466}
{"ts":1754079900000,"o":113303.6,"h":113353,"l":113330.8,"c":113348,"v":251200,"usd":2.2163048}
{"ts":1754079960000,"o":113348,"h":113441.1,"l":113335.2,"c":113345.3,"v":1230000,"usd":10.85098758}
{"ts":1754080020000,"o":113345.3,"h":113365.6,"l":113338.9,"c":113364.5,"v":157800,"usd":1.39215273}
{"ts":1754080080000,"o":113364.5,"h":113348.4,"l":113300.2,"c":113300.2,"v":737300,"usd":6.50707101}
{"ts":1754080140000,"o":113300.2,"h":113367.8,"l":113285.1,"c":113367.8,"v":538600,"usd":4.7528904}
{"ts":1754080200000,"o":113367.8,"h":113393.8,"l":113348.4,"c":113352.4,"v":391000,"usd":3.4490164}
{"ts":1754080260000,"o":113352.4,"h":113449.9,"l":113357.9,"c":113403.7,"v":401400,"usd":3.53933617}
{"ts":1754080320000,"o":113403.7,"h":113416.9,"l":113375.4,"c":113405.4,"v":241300,"usd":2.12796184}
{"ts":1754080380000,"o":113405.4,"h":113449.8,"l":113416.9,"c":113431.6,"v":208700,"usd":1.83995022}
{"ts":1754080440000,"o":113431.6,"h":113494.1,"l":113431.7,"c":113454.9,"v":765800,"usd":6.75019614}
{"ts":1754080500000,"o":113454.9,"h":113527.4,"l":113454.9,"c":113489.3,"v":252900,"usd":2.22850807}
{"ts":1754080560000,"o":113489.3,"h":113506.6,"l":113464,"c":113464,"v":228200,"usd":2.01067457}
{"ts":1754080620000,"o":113464,"h":113513.5,"l":113456.5,"c":113513.5,"v":174200,"usd":1.53467853}
{"ts":1754080680000,"o":113513.5,"h":113608.8,"l":113513.5,"c":113583,"v":818300,"usd":7.20559847}
{"ts":1754080740000,"o":113583,"h":113603.6,"l":113517.8,"c":113561.7,"v":218200,"usd":1.92171438}
{"ts":1754080800000,"o":113561.7,"h":113576.3,"l":113484.6,"c":113484.6,"v":405000,"usd":3.5673859}
{"ts":1754080860000,"o":113484.6,"h":113480.6,"l":113323.3,"c":113339.5,"v":822400,"usd":7.24963686}
{"ts":1754080920000,"o":113339.5,"h":113442.5,"l":113293.6,"c":113442.5,"v":329000,"usd":2.90273676}
{"ts":1754080980000,"o":113442.5,"h":113482.5,"l":113425.2,"c":113425.2,"v":219500,"usd":1.93458808}
{"ts":1754081040000,"o":113425.2,"h":113500.1,"l":113422.9,"c":113500.1,"v":242900,"usd":2.14091886}
{"ts":1754081100000,"o":113500.1,"h":113540.1,"l":113474.2,"c":113540,"v":238400,"usd":2.10046721}
{"ts":1754081160000,"o":113540,"h":113606.4,"l":113489.4,"c":113489.4,"v":239400,"usd":2.10876463}
{"ts":1754081220000,"o":113489.4,"h":113535.7,"l":113477.2,"c":113519.1,"v":321700,"usd":2.8344666}
{"ts":1754081280000,"o":113519.1,"h":113531.7,"l":113488.7,"c":113488.7,"v":287500,"usd":2.53284773}
{"ts":1754081340000,"o":113488.7,"h":113552.9,"l":113482.1,"c":113537,"v":143300,"usd":1.26254548}
{"ts":1754081400000,"o":113537,"h":113600,"l":113557.4,"c":113557.4,"v":136400,"usd":1.20078858}
{"ts":1754081460000,"o":113557.4,"h":113584.7,"l":113515.1,"c":113517.3,"v":44000,"usd":0.3875007}
{"ts":1754081520000,"o":113517.3,"h":113576.8,"l":113500,"c":113524.6,"v":230500,"usd":2.03042345}
{"ts":1754081580000,"o":113524.6,"h":113550.6,"l":113509,"c":113516.5,"v":217000,"usd":1.91131184}
{"ts":1754081640000,"o":113516.5,"h":113557.8,"l":113472.9,"c":113535.5,"v":157300,"usd":1.38587456}
{"ts":1754081700000,"o":113535.5,"h":113557.6,"l":113528.8,"c":113549.1,"v":161300,"usd":1.42053771}
{"ts":1754081760000,"o":113549.1,"h":113700,"l":113562.1,"c":113700,"v":881300,"usd":7.75761007}
{"ts":1754081820000,"o":113700,"h":113791.2,"l":113691.5,"c":113771.6,"v":556900,"usd":4.89615981}
{"ts":1754081880000,"o":113771.6,"h":113772.5,"l":113715.7,"c":113772.4,"v":444700,"usd":3.90994555}
{"ts":1754081940000,"o":113772.4,"h":113834.6,"l":113769.1,"c":113821.2,"v":576800,"usd":5.06891806}
{"ts":1754082000000,"o":113821.2,"h":113887,"l":113828.9,"c":113844.3,"v":706600,"usd":6.2060255}
{"ts":1754082060000,"o":113844.3,"h":113935.2,"l":113844.4,"c":113889.3,"v":242300,"usd":2.12771824}
{"ts":1754082120000,"o":113889.3,"h":113893,"l":113851.7,"c":113893,"v":223200,"usd":1.96010721}
{"ts":1754082180000,"o":113893,"h":113964.8,"l":113746.3,"c":113782.7,"v":394800,"usd":3.4673615}
{"ts":1754082240000,"o":113782.7,"h":113890.5,"l":113747.7,"c":113890.5,"v":399500,"usd":3.51091102}
{"ts":1754082300000,"o":113890.5,"h":113899.7,"l":113823.9,"c":113888.6,"v":483900,"usd":4.2494809}
{"ts":1754082360000,"o":113888.6,"h":113932.2,"l":113860.8,"c":113883,"v":181700,"usd":1.59536064}
{"ts":1754082420000,"o":113883,"h":113865,"l":113822.3,"c":113822.3,"v":318000,"usd":2.79335304}
{"ts":1754082480000,"o":113822.3,"h":113887.4,"l":113831.5,"c":113864.6,"v":265800,"usd":2.3346084}
{"ts":1754082540000,"o":113864.6,"h":113903,"l":113812,"c":113903,"v":177000,"usd":1.55464652}
{"ts":1754082600000,"o":113903,"h":113896,"l":113781.1,"c":113781.1,"v":803600,"usd":7.059532}
{"ts":1754082660000,"o":113781.1,"h":113815.7,"l":113745.8,"c":113782.4,"v":338700,"usd":2.97696263}
{"ts":1754082720000,"o":113782.4,"h":113762.8,"l":113735.3,"c":113735.3,"v":148100,"usd":1.30213792}
{"ts":1754082780000,"o":113735.3,"h":113812.8,"l":113735.3,"c":113780.6,"v":230200,"usd":2.02345448}
{"ts":1754082840000,"o":113780.6,"h":113838.9,"l":113729.7,"c":113838.9,"v":282400,"usd":2.48222257}
{"ts":1754082900000,"o":113838.9,"h":113821.3,"l":113750.1,"c":113750.1,"v":69800,"usd":0.61358561}
{"ts":1754082960000,"o":113750.1,"h":113770,"l":113736.3,"c":113770,"v":58000,"usd":0.50988198}
{"ts":1754083020000,"o":113770,"h":113770,"l":113755.4,"c":113755.4,"v":75700,"usd":0.6653807}
{"ts":1754083080000,"o":113755.4,"h":113768.6,"l":113740,"c":113740,"v":326100,"usd":2.86684421}
{"ts":1754083140000,"o":113740,"h":113765.8,"l":113653.6,"c":113653.6,"v":461000,"usd":4.05344982}
{"ts":1754083200000,"o":113653.6,"h":113652.4,"l":113558.2,"c":113638.4,"v":495300,"usd":4.35987075}
{"ts":1754083260000,"o":113638.4,"h":113654.6,"l":113624,"c":113654.6,"v":143300,"usd":1.26104964}
{"ts":1754083320000,"o":113654.6,"h":113696.1,"l":113654.5,"c":113689.2,"v":134200,"usd":1.1805156}
{"ts":1754083380000,"o":113689.2,"h":113700,"l":113608,"c":113700,"v":207000,"usd":1.82141683}
{"ts":1754083440000,"o":113700,"h":113777.1,"l":113658.9,"c":113776.6,"v":613200,"usd":5.39322701}
{"ts":1754083500000,"o":113776.6,"h":113780,"l":113724.8,"c":113780,"v":297100,"usd":2.61191425}
{"ts":1754083560000,"o":113780,"h":113849.9,"l":113780,"c":113849.9,"v":318000,"usd":2.79418191}
{"ts":1754083620000,"o":113849.9,"h":113899.9,"l":113813.5,"c":113813.5,"v":303200,"usd":2.66300116}
{"ts":1754083680000,"o":113813.5,"h":113864,"l":113829,"c":113829,"v":226600,"usd":1.99047467}
{"ts":1754083740000,"o":113829,"h":113889.6,"l":113829.1,"c":113836.4,"v":304500,"usd":2.67490301}
{"ts":1754083800000,"o":113836.4,"h":113896.5,"l":113854.1,"c":113887.2,"v":33100,"usd":0.29070263}
{"ts":1754083860000,"o":113887.2,"h":113957.5,"l":113887.2,"c":113957.5,"v":860500,"usd":7.55461283}
{"ts":1754083920000,"o":113957.5,"h":113957.5,"l":113944.1,"c":113945.2,"v":131800,"usd":1.15660167}
{"ts":1754083980000,"o":113945.2,"h":113945.3,"l":113945.2,"c":113945.3,"v":1100,"usd":0.00965371}
{"ts":1754084040000,"o":113945.3,"h":113967.1,"l":113945.2,"c":113967.1,"v":319200,"usd":2.80131046}
{"ts":1754084100000,"o":113967.1,"h":113967.1,"l":113891.8,"c":113907.7,"v":561900,"usd":4.93256538}
{"ts":1754084160000,"o":113907.7,"h":113920.2,"l":113910.3,"c":113910.3,"v":14100,"usd":0.12377156}
{"ts":1754084220000,"o":113910.3,"h":113912.9,"l":113830.7,"c":113831.7,"v":775000,"usd":6.80476388}
{"ts":1754084280000,"o":113831.7,"h":113911.9,"l":113831.7,"c":113911.9,"v":386800,"usd":3.39761783}
{"ts":1754084340000,"o":113911.9,"h":113911.9,"l":113905.5,"c":113911.8,"v":237700,"usd":2.08677274}
{"ts":1754084400000,"o":113911.8,"h":113911.8,"l":113879,"c":113897.5,"v":412100,"usd":3.61842718}
{"ts":1754084460000,"o":113897.5,"h":113906.4,"l":113892,"c":113906.4,"v":30500,"usd":0.267768}
{"ts":1754084520000,"o":113906.4,"h":113911.9,"l":113852,"c":113873.4,"v":236200,"usd":2.07404461}
{"ts":1754084580000,"o":113873.4,"h":113864.5,"l":113851,"c":113864.5,"v":82400,"usd":0.72373672}
{"ts":1754084640000,"o":113864.5,"h":113911.9,"l":113894,"c":113911.9,"v":112000,"usd":0.9833551}
{"ts":1754084700000,"o":113911.9,"h":113911.8,"l":113831.9,"c":113849,"v":211400,"usd":1.85625488}
{"ts":1754084760000,"o":113849,"h":113860.7,"l":113830.7,"c":113860.7,"v":82200,"usd":0.72210248}
{"ts":1754084820000,"o":113860.7,"h":113856,"l":113856,"c":113856,"v":300,"usd":0.0026349}
{"ts":1754084880000,"o":113856,"h":113856,"l":113856,"c":113856,"v":0,"usd":0}
{"ts":1754084940000,"o":113856,"h":113856,"l":113856,"c":113856,"v":29000,"usd":0.254707}
{"ts":1754085000000,"o":113856,"h":113855.9,"l":113812.4,"c":113812.5,"v":306500,"usd":2.6926757}
{"ts":1754085060000,"o":113812.5,"h":113878.1,"l":113812.5,"c":113863.8,"v":472900,"usd":4.15435324}
{"ts":1754085120000,"o":113863.8,"h":113863.8,"l":113863.8,"c":113863.8,"v":0,"usd":0}
{"ts":1754085180000,"o":113863.8,"h":113906.9,"l":113883.9,"c":113906.9,"v":306700,"usd":2.69305907}
{"ts":1754085240000,"o":113906.9,"h":113929.9,"l":113906.8,"c":113929.9,"v":299600,"usd":2.6301075}
{"ts":1754085300000,"o":113929.9,"h":113966.9,"l":113924,"c":113932.5,"v":346700,"usd":3.04260304}
{"ts":1754085360000,"o":113932.5,"h":113967,"l":113932.5,"c":113958.6,"v":158300,"usd":1.38930846}
{"ts":1754085420000,"o":113958.6,"h":113956.8,"l":113953.1,"c":113956.8,"v":18200,"usd":0.15971084}
{"ts":1754085480000,"o":113956.8,"h":113956.8,"l":113924.2,"c":113924.2,"v":172500,"usd":1.51397572}
{"ts":1754085540000,"o":113924.2,"h":113924.2,"l":113839,"c":113839,"v":294100,"usd":2.58222345}
{"ts":1754085600000,"o":113839,"h":113839,"l":113759.5,"c":113759.5,"v":359400,"usd":3.15892897}
{"ts":1754085660000,"o":113759.5,"h":113830,"l":113769.9,"c":113778.6,"v":199800,"usd":1.75599904}
{"ts":1754085720000,"o":113778.6,"h":113860.2,"l":113778.6,"c":113860.2,"v":160600,"usd":1.41077611}
{"ts":1754085780000,"o":113860.2,"h":113879.1,"l":113879,"c":113879,"v":122500,"usd":1.07569725}
{"ts":1754085840000,"o":113879,"h":113879.1,"l":113825.8,"c":113833.5,"v":269000,"usd":2.36241672}
{"ts":1754085900000,"o":113833.5,"h":113833.9,"l":113714.5,"c":113714.5,"v":182300,"usd":1.60234431}
{"ts":1754085960000,"o":113714.5,"h":113719,"l":113535.5,"c":113559,"v":622400,"usd":5.47872118}
{"ts":1754086020000,"o":113559,"h":113556.6,"l":113446.2,"c":113446.2,"v":373200,"usd":3.28881621}
{"ts":1754086080000,"o":113446.2,"h":113575.6,"l":113407.6,"c":113561,"v":511600,"usd":4.50881177}
{"ts":1754086140000,"o":113561,"h":113515.2,"l":113419.7,"c":113452,"v":284200,"usd":2.50512606}
{"ts":1754086200000,"o":113452,"h":113489.7,"l":113407.8,"c":113420.4,"v":140900,"usd":1.24224948}
{"ts":1754086260000,"o":113420.4,"h":113476.8,"l":113389.3,"c":113473.9,"v":785600,"usd":6.92674069}
{"ts":1754086320000,"o":113473.9,"h":113566,"l":113479.5,"c":113503.2,"v":303500,"usd":2.67404901}
{"ts":1754086380000,"o":113503.2,"h":113565,"l":113497.5,"c":113537.9,"v":154600,"usd":1.36189683}
{"ts":1754086440000,"o":113537.9,"h":113545.5,"l":113487.6,"c":113487.6,"v":344700,"usd":3.03624111}
{"ts":1754086500000,"o":113487.6,"h":113517.1,"l":113486.5,"c":113517.1,"v":174400,"usd":1.53657977}
{"ts":1754086560000,"o":113517.1,"h":113613.5,"l":113513.3,"c":113568.1,"v":703700,"usd":6.19641454}
{"ts":1754086620000,"o":113568.1,"h":113682.7,"l":113521.3,"c":113624.5,"v":161500,"usd":1.42198813}
{"ts":1754086680000,"o":113624.5,"h":113637.9,"l":113586.3,"c":113621.4,"v":147200,"usd":1.29565364}
{"ts":1754086740000,"o":113621.4,"h":113682.5,"l":113637.4,"c":113659.1,"v":73600,"usd":0.64753426}
{"ts":1754086800000,"o":113659.1,"h":113700,"l":113664.8,"c":113700,"v":112700,"usd":0.99143936}
{"ts":1754086860000,"o":113700,"h":113693.5,"l":113670.4,"c":113679.6,"v":154000,"usd":1.3545508}
{"ts":1754086920000,"o":113679.6,"h":113700,"l":113664.5,"c":113697.9,"v":183300,"usd":1.61232589}
{"ts":1754086980000,"o":113697.9,"h":113696,"l":113452.3,"c":113452.3,"v":964800,"usd":8.5008778}
{"ts":1754087040000,"o":113452.3,"h":113457.2,"l":113270,"c":113273.8,"v":1084900,"usd":9.57112244}
{"ts":1754087100000,"o":113273.8,"h":113410.4,"l":113144,"c":113404.4,"v":844700,"usd":7.45900384}
{"ts":1754087160000,"o":113404.4,"h":113578.6,"l":113434.1,"c":113577.5,"v":136200,"usd":1.20012406}
{"ts":1754087220000,"o":113577.5,"h":113534.1,"l":113434.9,"c":113490.1,"v":404800,"usd":3.56661945}
{"ts":1754087280000,"o":113490.1,"h":113493.7,"l":113097.8,"c":113097.8,"v":559200,"usd":4.93651572}
{"ts":1754087340000,"o":113097.8,"h":113312.8,"l":113055.4,"c":113258.6,"v":626500,"usd":5.53824878}
{"ts":1754087400000,"o":113258.6,"h":113350.8,"l":113268.3,"c":113327.6,"v":234700,"usd":2.07149572}
{"ts":1754087460000,"o":113327.6,"h":113376,"l":113200,"c":113203.8,"v":293600,"usd":2.59098395}
{"ts":1754087520000,"o":113203.8,"h":113194.4,"l":113055.5,"c":113159.6,"v":444400,"usd":3.92826829}
{"ts":1754087580000,"o":113159.6,"h":113167.2,"l":113068.5,"c":113088.5,"v":263800,"usd":2.33196466}
{"ts":1754087640000,"o":113088.5,"h":113137.9,"l":113080.4,"c":113080.4,"v":378900,"usd":3.34977866}
{"ts":1754087700000,"o":113080.4,"h":113117.5,"l":112922.4,"c":113000,"v":12748100,"usd":112.85295914}
{"ts":1754087760000,"o":113000,"h":113181.5,"l":112999.9,"c":113057.2,"v":1082200,"usd":9.5702538}
{"ts":1754087820000,"o":113057.2,"h":113097.4,"l":113004.7,"c":113055.8,"v":207700,"usd":1.83753478}
{"ts":1754087880000,"o":113055.8,"h":113057.1,"l":112984.6,"c":113000,"v":686400,"usd":6.07393272}
{"ts":1754087940000,"o":113000,"h":112997.5,"l":112932.6,"c":112965.5,"v":358800,"usd":3.17637851}
{"ts":1754088000000,"o":112965.5,"h":112988.5,"l":112941.8,"c":112941.8,"v":362400,"usd":3.20795444}
{"ts":1754088060000,"o":112941.8,"h":112999.9,"l":112951.3,"c":112975.8,"v":277300,"usd":2.45481411}
{"ts":1754088120000,"o":112975.8,"h":113062.4,"l":112947.5,"c":112950.5,"v":198300,"usd":1.75471655}
{"ts":1754088180000,"o":112950.5,"h":113000,"l":112870.1,"c":112957.8,"v":3833600,"usd":33.94282449}
{"ts":1754088240000,"o":112957.8,"h":113017.1,"l":112722.2,"c":112904.4,"v":3765700,"usd":33.37978854}
{"ts":1754088300000,"o":112904.4,"h":112939.6,"l":112857.6,"c":112925.9,"v":770800,"usd":6.82745528}
{"ts":1754088360000,"o":112925.9,"h":113021.5,"l":112876.3,"c":112912.6,"v":1054700,"usd":9.33814119}
{"ts":1754088420000,"o":112912.6,"h":112953.2,"l":112855.2,"c":112855.2,"v":601200,"usd":5.32521174}
{"ts":1754088480000,"o":112855.2,"h":112932,"l":112838,"c":112838,"v":520600,"usd":4.61170426}
{"ts":1754088540000,"o":112838,"h":112901.8,"l":112789.2,"c":112806.3,"v":1083200,"usd":9.59745884}
{"ts":1754088600000,"o":112806.3,"h":112821.2,"l":112600,"c":112730.9,"v":1856500,"usd":16.47317944}
{"ts":1754088660000,"o":112730.9,"h":112839.5,"l":112731.2,"c":112755.6,"v":857100,"usd":7.59854307}
{"ts":1754088720000,"o":112755.6,"h":112814.6,"l":112596.5,"c":112650.1,"v":533700,"usd":4.73762934}
{"ts":1754088780000,"o":112650.1,"h":112998.2,"l":112650.1,"c":112970.9,"v":1637500,"usd":14.51049021}
{"ts":1754088840000,"o":112970.9,"h":112982.8,"l":112806,"c":112868.4,"v":425100,"usd":3.76504946}
{"ts":1754088900000,"o":112868.4,"h":112953.2,"l":112788.4,"c":112818.5,"v":504200,"usd":4.4670961}
{"ts":1754088960000,"o":112818.5,"h":112924,"l":112727.8,"c":112924,"v":220000,"usd":1.94924694}
{"ts":1754089020000,"o":112924,"h":112947.5,"l":112890.5,"c":112927.9,"v":477400,"usd":4.22794308}
{"ts":1754089080000,"o":112927.9,"h":113080.4,"l":112948.1,"c":113039.3,"v":1283500,"usd":11.3564607}
{"ts":1754089140000,"o":113039.3,"h":113122.6,"l":113041.6,"c":113107.8,"v":381200,"usd":3.37105685}
{"ts":1754089200000,"o":113107.8,"h":113118.6,"l":112983.3,"c":112998.1,"v":809900,"usd":7.16495773}
{"ts":1754089260000,"o":112998.1,"h":113097.3,"l":112989.7,"c":113017.9,"v":775300,"usd":6.85797163}
{"ts":1754089320000,"o":113017.9,"h":113038.8,"l":112900,"c":112900,"v":988000,"usd":8.74501677}
{"ts":1754089380000,"o":112900,"h":112932.7,"l":112781.4,"c":112873.4,"v":458100,"usd":4.05817267}
{"ts":1754089440000,"o":112873.4,"h":112969.6,"l":112855.8,"c":112927.4,"v":305600,"usd":2.70670359}
{"ts":1754089500000,"o":112927.4,"h":112960.1,"l":112869,"c":112937.8,"v":234400,"usd":2.07609205}
{"ts":1754089560000,"o":112937.8,"h":113027.3,"l":112934.6,"c":113000,"v":413500,"usd":3.66015226}
{"ts":1754089620000,"o":113000,"h":113014.4,"l":112918.4,"c":112933.4,"v":245300,"usd":2.17144696}
{"ts":1754089680000,"o":112933.4,"h":112972.2,"l":112840.3,"c":112959.1,"v":410400,"usd":3.63575986}
{"ts":1754089740000,"o":112959.1,"h":113137.8,"l":112986.5,"c":113125,"v":1078600,"usd":9.53701969}
{"ts":1754089800000,"o":113125,"h":113154.3,"l":113044.8,"c":113145.8,"v":384900,"usd":3.40299885}
{"ts":1754089860000,"o":113145.8,"h":113226.1,"l":113152.5,"c":113223.9,"v":268000,"usd":2.36770731}
{"ts":1754089920000,"o":113223.9,"h":113202,"l":113135.9,"c":113147.4,"v":368400,"usd":3.25522946}
{"ts":1754089980000,"o":113147.4,"h":113155.2,"l":113021,"c":113066.2,"v":542500,"usd":4.79580206}
{"ts":1754090040000,"o":113066.2,"h":113138.2,"l":113074.7,"c":113138.2,"v":82600,"usd":0.73032361}
{"ts":1754090100000,"o":113138.2,"h":113215.9,"l":113127.9,"c":113179.2,"v":434400,"usd":3.83866955}
{"ts":1754090160000,"o":113179.2,"h":113189.3,"l":113132.3,"c":113132.3,"v":68300,"usd":0.60357448}
{"ts":1754090220000,"o":113132.3,"h":113171,"l":113109.6,"c":113130.7,"v":398300,"usd":3.52047731}
{"ts":1754090280000,"o":113130.7,"h":113216.4,"l":113147.9,"c":113216.4,"v":87400,"usd":0.77216788}
{"ts":1754090340000,"o":113216.4,"h":113243.6,"l":113197.9,"c":113205.9,"v":216200,"usd":1.90972783}
{"ts":1754090400000,"o":113205.9,"h":113238.6,"l":113168.8,"c":113238.5,"v":399700,"usd":3.53099864}
{"ts":1754090460000,"o":113238.5,"h":113243.5,"l":113199.9,"c":113243.5,"v":86200,"usd":0.76142953}
{"ts":1754090520000,"o":113243.5,"h":113299.9,"l":113235.7,"c":113299.9,"v":187300,"usd":1.65393696}
{"ts":1754090580000,"o":113299.9,"h":113330,"l":113266.4,"c":113287,"v":195700,"usd":1.72738033}
{"ts":1754090640000,"o":113287,"h":113309,"l":113279,"c":113301.9,"v":60200,"usd":0.53139582}
{"ts":1754090700000,"o":113301.9,"h":113362.7,"l":113301.9,"c":113347.2,"v":286400,"usd":2.52748597}
{"ts":1754090760000,"o":113347.2,"h":113352.5,"l":113279.2,"c":113348.3,"v":445200,"usd":3.92862124}
{"ts":1754090820000,"o":113348.3,"h":113346.2,"l":113327.1,"c":113339.4,"v":84000,"usd":0.74116492}
{"ts":1754090880000,"o":113339.4,"h":113395.5,"l":113347.4,"c":113378.1,"v":329800,"usd":2.90887993}
{"ts":1754090940000,"o":113378.1,"h":113430,"l":113383.6,"c":113383.7,"v":166100,"usd":1.46484556}
{"ts":1754091000000,"o":113383.7,"h":113420,"l":113408.2,"c":113415.9,"v":20400,"usd":0.17987196}
{"ts":1754091060000,"o":113415.9,"h":113415.9,"l":113387.3,"c":113387.3,"v":173600,"usd":1.53074343}
{"ts":1754091120000,"o":113387.3,"h":113387.3,"l":113326.1,"c":113326.1,"v":272700,"usd":2.40616226}
{"ts":1754091180000,"o":113326.1,"h":113326,"l":113228.3,"c":113228.3,"v":917200,"usd":8.09652154}
{"ts":1754091240000,"o":113228.3,"h":113266.2,"l":113205.8,"c":113259.7,"v":179900,"usd":1.58865398}
{"ts":1754091300000,"o":113259.7,"h":113295.5,"l":113237.4,"c":113247.8,"v":71300,"usd":0.62951121}
{"ts":1754091360000,"o":113247.8,"h":113217.9,"l":113138.4,"c":113162.4,"v":173000,"usd":1.52867052}
{"ts":1754091420000,"o":113162.4,"h":113193.1,"l":113137.7,"c":113155.8,"v":117800,"usd":1.04105164}
{"ts":1754091480000,"o":113155.8,"h":113171.4,"l":113110,"c":113160.1,"v":148200,"usd":1.30986569}
{"ts":1754091540000,"o":113160.1,"h":113168,"l":113106,"c":113115,"v":79400,"usd":0.70189228}
{"ts":1754091600000,"o":113115,"h":113152.9,"l":113110.1,"c":113150,"v":71400,"usd":0.63115928}
{"ts":1754091660000,"o":113150,"h":113169.7,"l":113131.7,"c":113169.7,"v":91000,"usd":0.80435291}
{"ts":1754091720000,"o":113169.7,"h":113225.4,"l":113175,"c":113179.6,"v":75100,"usd":0.66347827}
{"ts":1754091780000,"o":113179.6,"h":113213.6,"l":113179.5,"c":113189.9,"v":233400,"usd":2.06198049}
{"ts":1754091840000,"o":113189.9,"h":113193.7,"l":113177.8,"c":113193.6,"v":215400,"usd":1.90299649}
{"ts":1754091900000,"o":113193.6,"h":113212.6,"l":113165.6,"c":113212.6,"v":273800,"usd":2.41906493}
{"ts":1754091960000,"o":113212.6,"h":113218.4,"l":113163.7,"c":113163.9,"v":53700,"usd":0.47436828}
{"ts":1754092020000,"o":113163.9,"h":113197,"l":113164,"c":113181.7,"v":128200,"usd":1.13273325}
{"ts":1754092080000,"o":113181.7,"h":113195.9,"l":113176.1,"c":113195.9,"v":96500,"usd":0.85263775}
{"ts":1754092140000,"o":113195.9,"h":113188.7,"l":113159.2,"c":113188.7,"v":251000,"usd":2.21790305}
{"ts":1754092200000,"o":113188.7,"h":113226,"l":113185.5,"c":113215,"v":33300,"usd":0.29415737}
{"ts":1754092260000,"o":113215,"h":113193,"l":113085.6,"c":113086,"v":338200,"usd":2.98902776}
{"ts":1754092320000,"o":113086,"h":113184.9,"l":113112.7,"c":113184.7,"v":133500,"usd":1.1800728}
{"ts":1754092380000,"o":113184.7,"h":113197.2,"l":113151.2,"c":113177.7,"v":174700,"usd":1.54376425}
{"ts":1754092440000,"o":113177.7,"h":113200,"l":113167.9,"c":113200,"v":118500,"usd":1.04703895}
{"ts":1754092500000,"o":113200,"h":113270.9,"l":113206.2,"c":113270.9,"v":181600,"usd":1.60402667}
{"ts":1754092560000,"o":113270.9,"h":113243.7,"l":113212.5,"c":113212.5,"v":66800,"usd":0.58996794}
{"ts":1754092620000,"o":113212.5,"h":113243.2,"l":113212.5,"c":113243.2,"v":72800,"usd":0.64289967}
{"ts":1754092680000,"o":113243.2,"h":113259.2,"l":113259.1,"c":113259.2,"v":72900,"usd":0.64365597}
{"ts":1754092740000,"o":113259.2,"h":113280.8,"l":113259.2,"c":113260.3,"v":168000,"usd":1.4832574}
{"ts":1754092800000,"o":113260.3,"h":113260,"l":113163,"c":113171.5,"v":289600,"usd":2.55759735}
{"ts":1754092860000,"o":113171.5,"h":113233.3,"l":113081.7,"c":113176,"v":888500,"usd":7.85332713}
{"ts":1754092920000,"o":113176,"h":113237.7,"l":113189.5,"c":113233.9,"v":492900,"usd":4.35327225}
{"ts":1754092980000,"o":113233.9,"h":113233.9,"l":113136.4,"c":113143.9,"v":402800,"usd":3.55922127}
{"ts":1754093040000,"o":113143.9,"h":113250.9,"l":113127.4,"c":113137.1,"v":458500,"usd":4.05146059}
{"ts":1754093100000,"o":113137.1,"h":113172,"l":113083.9,"c":113084,"v":225700,"usd":1.995174}
{"ts":1754093160000,"o":113084,"h":113199.9,"l":113102.8,"c":113152.7,"v":683300,"usd":6.03995295}
{"ts":1754093220000,"o":113152.7,"h":113226,"l":113119,"c":113222,"v":126200,"usd":1.11490888}
{"ts":1754093280000,"o":113222,"h":113244.3,"l":113187,"c":113244.3,"v":255000,"usd":2.25265073}
{"ts":1754093340000,"o":113244.3,"h":113244.2,"l":113142.7,"c":113204.3,"v":568500,"usd":5.02220008}
{"ts":1754093400000,"o":113204.3,"h":113218.9,"l":113128.6,"c":113202.5,"v":398200,"usd":3.51901131}
{"ts":1754093460000,"o":113202.5,"h":113208.2,"l":113124.8,"c":113207.2,"v":65900,"usd":0.58240514}
{"ts":1754093520000,"o":113207.2,"h":113202.5,"l":113168.1,"c":113202.5,"v":200300,"usd":1.7697186}
{"ts":1754093580000,"o":113202.5,"h":113242.5,"l":113181.2,"c":113220.4,"v":286700,"usd":2.53239268}
{"ts":1754093640000,"o":113220.4,"h":113283.6,"l":113231.5,"c":113245.9,"v":235200,"usd":2.07656623}
{"ts":1754093700000,"o":113245.9,"h":113276.5,"l":113219.9,"c":113219.9,"v":268700,"usd":2.37295743}
{"ts":1754093760000,"o":113219.9,"h":113289.1,"l":113206.5,"c":113289.1,"v":112500,"usd":0.99360099}
{"ts":1754093820000,"o":113289.1,"h":113305,"l":113266,"c":113305,"v":462100,"usd":4.0792058}
{"ts":1754093880000,"o":113305,"h":113375,"l":113313.9,"c":113366.7,"v":92200,"usd":0.8134576}
{"ts":1754093940000,"o":113366.7,"h":113400,"l":113319.9,"c":113400,"v":464600,"usd":4.09865553}
{"ts":1754094000000,"o":113400,"h":113419.1,"l":113376.9,"c":113407.9,"v":300900,"usd":2.6534212}
{"ts":1754094060000,"o":113407.9,"h":113407.8,"l":113359.4,"c":113359.4,"v":78800,"usd":0.69496995}
{"ts":1754094120000,"o":113359.4,"h":113399.3,"l":113359.5,"c":113399.3,"v":248200,"usd":2.18915706}
{"ts":1754094180000,"o":113399.3,"h":113407.9,"l":113376.4,"c":113407.9,"v":207100,"usd":1.82648724}
{"ts":1754094240000,"o":113407.9,"h":113406.8,"l":113390.1,"c":113390.1,"v":176100,"usd":1.55290163}
{"ts":1754094300000,"o":113390.1,"h":113406.9,"l":113384.8,"c":113406.9,"v":299600,"usd":2.64222653}
{"ts":1754094360000,"o":113406.9,"h":113419,"l":113318.7,"c":113318.8,"v":660500,"usd":5.82454394}
{"ts":1754094420000,"o":113318.8,"h":113418.9,"l":113313.6,"c":113418.9,"v":394400,"usd":3.4789411}
{"ts":1754094480000,"o":113418.9,"h":113473,"l":113414.6,"c":113447.9,"v":1512700,"usd":13.33525191}
{"ts":1754094540000,"o":113447.9,"h":113460.1,"l":113433.6,"c":113443,"v":729200,"usd":6.42769303}
{"ts":1754094600000,"o":113443,"h":113443.1,"l":113417.7,"c":113417.7,"v":616800,"usd":5.4374135}
{"ts":1754094660000,"o":113417.7,"h":113417.7,"l":113313.8,"c":113316.8,"v":394800,"usd":3.4820805}
{"ts":1754094720000,"o":113316.8,"h":113387.3,"l":113301.6,"c":113380,"v":1078500,"usd":9.51790324}
{"ts":1754094780000,"o":113380,"h":113390.4,"l":113362.1,"c":113372.5,"v":186100,"usd":1.64136833}
{"ts":1754094840000,"o":113372.5,"h":113379.8,"l":113335.3,"c":113379.8,"v":186200,"usd":1.64284743}
{"ts":1754094900000,"o":113379.8,"h":113394.6,"l":113326.8,"c":113369.7,"v":595400,"usd":5.25148426}
{"ts":1754094960000,"o":113369.7,"h":113403.8,"l":113365,"c":113378,"v":935600,"usd":8.25121057}
{"ts":1754095020000,"o":113378,"h":113409,"l":113382.5,"c":113382.5,"v":391100,"usd":3.44890223}
{"ts":1754095080000,"o":113382.5,"h":113449.1,"l":113400.1,"c":113443.9,"v":301100,"usd":2.6548671}
{"ts":1754095140000,"o":113443.9,"h":113443.9,"l":113390,"c":113390,"v":640700,"usd":5.64930466}
{"ts":1754095200000,"o":113390,"h":113405.2,"l":113388.1,"c":113404.6,"v":238700,"usd":2.10502637}
{"ts":1754095260000,"o":113404.6,"h":113580.4,"l":113426.4,"c":113547.6,"v":868900,"usd":7.65474069}
{"ts":1754095320000,"o":113547.6,"h":113549.2,"l":113400,"c":113503,"v":585200,"usd":5.15629995}
{"ts":1754095380000,"o":113503,"h":113511.4,"l":113502.4,"c":113502.4,"v":150100,"usd":1.32240895}
{"ts":1754095440000,"o":113502.4,"h":113539.7,"l":113498.1,"c":113514.4,"v":375000,"usd":3.30357536}
{"ts":1754095500000,"o":113514.4,"h":113514.2,"l":113458.3,"c":113491.1,"v":446300,"usd":3.93243029}
{"ts":1754095560000,"o":113491.1,"h":113558.4,"l":113508.1,"c":113544.7,"v":235400,"usd":2.07368805}
{"ts":1754095620000,"o":113544.7,"h":113561.5,"l":113508.9,"c":113510.4,"v":225700,"usd":1.98811148}
{"ts":1754095680000,"o":113510.4,"h":113564.6,"l":113517.1,"c":113561.3,"v":285600,"usd":2.5153723}
{"ts":1754095740000,"o":113561.3,"h":113562.4,"l":113520,"c":113543.2,"v":231300,"usd":2.03723388}
{"ts":1754095800000,"o":113543.2,"h":113616.8,"l":113553.9,"c":113605.3,"v":276500,"usd":2.43470594}
{"ts":1754095860000,"o":113605.3,"h":113667.9,"l":113591.2,"c":113667.9,"v":262800,"usd":2.31304581}
{"ts":1754095920000,"o":113667.9,"h":113676.9,"l":113594.9,"c":113617.2,"v":464500,"usd":4.08698383}
{"ts":1754095980000,"o":113617.2,"h":113671.6,"l":113645.7,"c":113671.6,"v":228600,"usd":2.01124911}
{"ts":1754096040000,"o":113671.6,"h":113693.9,"l":113665.6,"c":113693.9,"v":199400,"usd":1.75404885}
{"ts":1754096100000,"o":113693.9,"h":113707.6,"l":113693.8,"c":113707.5,"v":1277600,"usd":11.2366428}
{"ts":1754096160000,"o":113707.5,"h":113707.5,"l":113669.5,"c":113669.5,"v":205300,"usd":1.80562526}
{"ts":1754096220000,"o":113669.5,"h":113669.5,"l":113641.1,"c":113641.1,"v":170700,"usd":1.50193559}
{"ts":1754096280000,"o":113641.1,"h":113641.1,"l":113581.5,"c":113640.3,"v":557600,"usd":4.90791746}
{"ts":1754096340000,"o":113640.3,"h":113668.7,"l":113651.1,"c":113668.6,"v":64100,"usd":0.56395688}
{"ts":1754096400000,"o":113668.6,"h":113673.1,"l":113659.8,"c":113673.1,"v":134200,"usd":1.18064297}
{"ts":1754096460000,"o":113673.1,"h":113711.5,"l":113663,"c":113702,"v":273800,"usd":2.40856658}
{"ts":1754096520000,"o":113702,"h":113704,"l":113702.1,"c":113704,"v":35200,"usd":0.30957754}
{"ts":1754096580000,"o":113704,"h":113721.2,"l":113704,"c":113721.2,"v":106100,"usd":0.93312506}
{"ts":1754096640000,"o":113721.2,"h":113750,"l":113721.2,"c":113750,"v":278000,"usd":2.44442663}
{"ts":1754096700000,"o":113750,"h":113773,"l":113750,"c":113773,"v":135200,"usd":1.1884367}
{"ts":1754096760000,"o":113773,"h":113772.9,"l":113739.8,"c":113740.9,"v":357400,"usd":3.14161942}
{"ts":1754096820000,"o":113740.9,"h":113740.9,"l":113687.2,"c":113706,"v":479000,"usd":4.21232309}
{"ts":1754096880000,"o":113706,"h":113706,"l":113606.9,"c":113606.9,"v":166200,"usd":1.4621025}
{"ts":1754096940000,"o":113606.9,"h":113616.6,"l":113591.6,"c":113616.4,"v":196900,"usd":1.7333963}
{"ts":1754097000000,"o":113616.4,"h":113616.3,"l":113610.2,"c":113610.2,"v":900,"usd":0.00792161}
{"ts":1754097060000,"o":113610.2,"h":113605.8,"l":113562.9,"c":113576.6,"v":215600,"usd":1.89825736}
{"ts":1754097120000,"o":113576.6,"h":113590.2,"l":113576.6,"c":113590.2,"v":146100,"usd":1.28635196}
{"ts":1754097180000,"o":113590.2,"h":113609.7,"l":113589.1,"c":113589.1,"v":279600,"usd":2.46128426}
{"ts":1754097240000,"o":113589.1,"h":113597,"l":113548.4,"c":113597,"v":463600,"usd":4.0824437}
{"ts":1754097300000,"o":113597,"h":113653.4,"l":113607.2,"c":113645.6,"v":205900,"usd":1.81229828}
{"ts":1754097360000,"o":113645.6,"h":113649.8,"l":113635.6,"c":113635.6,"v":125600,"usd":1.10523359}
{"ts":1754097420000,"o":113635.6,"h":113751.6,"l":113659.6,"c":113727.9,"v":1055100,"usd":9.27639326}
{"ts":1754097480000,"o":113727.9,"h":113727.9,"l":113682.9,"c":113682.9,"v":1413700,"usd":12.43230951}
{"ts":1754097540000,"o":113682.9,"h":113683,"l":113659.8,"c":113659.8,"v":27600,"usd":0.24279312}
{"ts":1754097600000,"o":113659.8,"h":113659.8,"l":113529.2,"c":113529.2,"v":416200,"usd":3.6631655}
{"ts":1754097660000,"o":113529.2,"h":113566.6,"l":113514.5,"c":113545.4,"v":401200,"usd":3.53392166}
{"ts":1754097720000,"o":113545.4,"h":113545.3,"l":113519.2,"c":113519.2,"v":58800,"usd":0.51786553}
{"ts":1754097780000,"o":113519.2,"h":113544,"l":113519.3,"c":113544,"v":352200,"usd":3.10247959}
{"ts":1754097840000,"o":113544,"h":113556.6,"l":113485.5,"c":113485.5,"v":567900,"usd":5.0027956}
{"ts":1754097900000,"o":113485.5,"h":113485.4,"l":113480.2,"c":113480.3,"v":169500,"usd":1.49364947}
{"ts":1754097960000,"o":113480.3,"h":113532.9,"l":113480.4,"c":113511.8,"v":177000,"usd":1.55947609}
{"ts":1754098020000,"o":113511.8,"h":113511.8,"l":113511.1,"c":113511.1,"v":34200,"usd":0.30129174}
{"ts":1754098080000,"o":113511.1,"h":113501.3,"l":113455,"c":113455,"v":48100,"usd":0.42391996}
{"ts":1754098140000,"o":113455,"h":113450,"l":113431.9,"c":113431.9,"v":52400,"usd":0.46194302}
{"ts":1754098200000,"o":113431.9,"h":113451.6,"l":113374.9,"c":113447.2,"v":815000,"usd":7.18653354}
{"ts":1754098260000,"o":113447.2,"h":113464.9,"l":113447.3,"c":113464.8,"v":52000,"usd":0.45835684}
{"ts":1754098320000,"o":113464.8,"h":113474,"l":113454.1,"c":113454.1,"v":134800,"usd":1.18799555}
{"ts":1754098380000,"o":113454.1,"h":113454.1,"l":113289,"c":113306.7,"v":649400,"usd":5.72894376}
{"ts":1754098440000,"o":113306.7,"h":113387.8,"l":113306.7,"c":113387.8,"v":440500,"usd":3.88719195}
{"ts":1754098500000,"o":113387.8,"h":113465.8,"l":113397.8,"c":113465.8,"v":173100,"usd":1.52596684}
{"ts":1754098560000,"o":113465.8,"h":113485.9,"l":113433.3,"c":113433.3,"v":452300,"usd":3.98646196}
{"ts":1754098620000,"o":113433.3,"h":113433.3,"l":113433.3,"c":113433.3,"v":1000,"usd":0.0088158}
{"ts":1754098680000,"o":113433.3,"h":113500,"l":113433.3,"c":113500,"v":337000,"usd":2.97051889}
{"ts":1754098740000,"o":113500,"h":113499.9,"l":113469.5,"c":113473.6,"v":49100,"usd":0.43263472}
{"ts":1754098800000,"o":113473.6,"h":113473.6,"l":113386,"c":113386,"v":698100,"usd":6.1536445}
{"ts":1754098860000,"o":113386,"h":113451.7,"l":113386,"c":113451.7,"v":448500,"usd":3.95504128}
{"ts":1754098920000,"o":113451.7,"h":113467,"l":113416.2,"c":113442.6,"v":210100,"usd":1.85222567}
{"ts":1754098980000,"o":113442.6,"h":113478.4,"l":113442.6,"c":113478.4,"v":175800,"usd":1.54962702}
{"ts":1754099040000,"o":113478.4,"h":113478.4,"l":113375.7,"c":113389.9,"v":339900,"usd":2.9966067}
{"ts":1754099100000,"o":113389.9,"h":113406.5,"l":113389.9,"c":113406.5,"v":117700,"usd":1.03800599}
{"ts":1754099160000,"o":113406.5,"h":113430.9,"l":113406.5,"c":113414.3,"v":272700,"usd":2.40455611}
{"ts":1754099220000,"o":113414.3,"h":113450.9,"l":113430.5,"c":113440.7,"v":200800,"usd":1.77020513}
{"ts":1754099280000,"o":113440.7,"h":113427.8,"l":113389.6,"c":113427.8,"v":256000,"usd":2.25732094}
{"ts":1754099340000,"o":113427.8,"h":113464.6,"l":113427.9,"c":113464.6,"v":304600,"usd":2.68509843}
{"ts":1754099400000,"o":113464.6,"h":113475.4,"l":113456.4,"c":113456.4,"v":64000,"usd":0.56400951}
{"ts":1754099460000,"o":113456.4,"h":113475.5,"l":113456.5,"c":113469.1,"v":216900,"usd":1.9116717}
{"ts":1754099520000,"o":113469.1,"h":113469.1,"l":113469.1,"c":113469.1,"v":0,"usd":0}
{"ts":1754099580000,"o":113469.1,"h":113491.9,"l":113370.6,"c":113370.6,"v":607600,"usd":5.35630442}
{"ts":1754099640000,"o":113370.6,"h":113421.2,"l":113369.9,"c":113421.2,"v":442700,"usd":3.90447391}
{"ts":1754099700000,"o":113421.2,"h":113443,"l":113400.2,"c":113443,"v":359200,"usd":3.16715289}
{"ts":1754099760000,"o":113443,"h":113488.2,"l":113443,"c":113487.5,"v":174400,"usd":1.53702106}
{"ts":1754099820000,"o":113487.5,"h":113480.3,"l":113450.8,"c":113457.9,"v":278700,"usd":2.45623247}
{"ts":1754099880000,"o":113457.9,"h":113509.1,"l":113492,"c":113509.1,"v":180100,"usd":1.58681832}
{"ts":1754099940000,"o":113509.1,"h":113523.7,"l":113523.7,"c":113523.7,"v":1100,"usd":0.00968957}
{"ts":1754100000000,"o":113523.7,"h":113523.7,"l":113523.7,"c":113523.7,"v":178400,"usd":1.57147208}
{"ts":1754100060000,"o":113523.7,"h":113524.9,"l":113498.8,"c":113498.8,"v":460600,"usd":4.05742808}
{"ts":1754100120000,"o":113498.8,"h":113491.8,"l":113491.8,"c":113491.8,"v":54500,"usd":0.4802104}
{"ts":1754100180000,"o":113491.8,"h":113491.7,"l":113479.4,"c":113482.9,"v":377500,"usd":3.32649515}
{"ts":1754100240000,"o":113482.9,"h":113497.2,"l":113497.2,"c":113497.2,"v":100,"usd":0.00088108}
{"ts":1754100300000,"o":113497.2,"h":113497.2,"l":113497.2,"c":113497.2,"v":216100,"usd":1.90401388}
{"ts":1754100360000,"o":113497.2,"h":113549,"l":113514.2,"c":113531.1,"v":115600,"usd":1.01824997}
{"ts":1754100420000,"o":113531.1,"h":113537.1,"l":113531.1,"c":113537.1,"v":200,"usd":0.00176159}
{"ts":1754100480000,"o":113537.1,"h":113562.4,"l":113537,"c":113557.3,"v":193700,"usd":1.706009}
{"ts":1754100540000,"o":113557.3,"h":113557.3,"l":113557.2,"c":113557.3,"v":162400,"usd":1.43011064}
{"ts":1754100600000,"o":113557.3,"h":113629,"l":113569,"c":113629,"v":178000,"usd":1.5671075}
{"ts":1754100660000,"o":113629,"h":113618,"l":113570.8,"c":113570.8,"v":287600,"usd":2.53163487}
{"ts":1754100720000,"o":113570.8,"h":113573.2,"l":113557.5,"c":113573.2,"v":210500,"usd":1.85366565}
{"ts":1754100780000,"o":113573.2,"h":113610,"l":113578.8,"c":113610,"v":54300,"usd":0.47804086}
{"ts":1754100840000,"o":113610,"h":113629,"l":113610,"c":113614.6,"v":480800,"usd":4.23155019}
{"ts":1754100900000,"o":113614.6,"h":113611.3,"l":113601.3,"c":113602.2,"v":113800,"usd":1.00173113}
{"ts":1754100960000,"o":113602.2,"h":113602.1,"l":113577.6,"c":113577.6,"v":297400,"usd":2.61801501}
{"ts":1754101020000,"o":113577.6,"h":113600.8,"l":113563.2,"c":113600.4,"v":181800,"usd":1.60073114}
{"ts":1754101080000,"o":113600.4,"h":113600.4,"l":113587.7,"c":113587.8,"v":222700,"usd":1.96052168}
{"ts":1754101140000,"o":113587.8,"h":113562.3,"l":113518.3,"c":113548,"v":486600,"usd":4.2857145}
{"ts":1754101200000,"o":113548,"h":113522.7,"l":113464.9,"c":113476,"v":296500,"usd":2.61236776}
{"ts":1754101260000,"o":113476,"h":113500,"l":113450.9,"c":113450.9,"v":253500,"usd":2.23420169}
{"ts":1754101320000,"o":113450.9,"h":113440.5,"l":113400.1,"c":113439.1,"v":243200,"usd":2.14460823}
{"ts":1754101380000,"o":113439.1,"h":113453,"l":113451.3,"c":113451.3,"v":5500,"usd":0.0484791}
{"ts":1754101440000,"o":113451.3,"h":113444.4,"l":113438.8,"c":113438.8,"v":198600,"usd":1.75071854}
{"ts":1754101500000,"o":113438.8,"h":113438.9,"l":113408.3,"c":113419,"v":355200,"usd":3.13196442}
{"ts":1754101560000,"o":113419,"h":113439,"l":113428.4,"c":113439,"v":14000,"usd":0.12342356}
{"ts":1754101620000,"o":113439,"h":113452,"l":113445,"c":113452,"v":168900,"usd":1.48881922}
{"ts":1754101680000,"o":113452,"h":113461,"l":113452,"c":113461,"v":70400,"usd":0.6205263}
{"ts":1754101740000,"o":113461,"h":113476.2,"l":113461,"c":113461.7,"v":139200,"usd":1.22678669}
{"ts":1754101800000,"o":113461.7,"h":113483.9,"l":113444.1,"c":113466.2,"v":900200,"usd":7.93411681}
{"ts":1754101860000,"o":113466.2,"h":113510,"l":113484.9,"c":113510,"v":431700,"usd":3.80391715}
{"ts":1754101920000,"o":113510,"h":113509.9,"l":113484.9,"c":113484.9,"v":197700,"usd":1.74188927}
{"ts":1754101980000,"o":113484.9,"h":113523.4,"l":113484.9,"c":113523.4,"v":495200,"usd":4.36292472}
{"ts":1754102040000,"o":113523.4,"h":113576.1,"l":113540.9,"c":113576.1,"v":95600,"usd":0.84196175}
{"ts":1754102100000,"o":113576.1,"h":113576.1,"l":113545.7,"c":113547.6,"v":427100,"usd":3.76074282}
{"ts":1754102160000,"o":113547.6,"h":113547.5,"l":113488.2,"c":113488.2,"v":699900,"usd":6.16557976}
{"ts":1754102220000,"o":113488.2,"h":113527.7,"l":113488.3,"c":113522.2,"v":1418200,"usd":12.49569733}
{"ts":1754102280000,"o":113522.2,"h":113547.9,"l":113537.6,"c":113537.7,"v":358100,"usd":3.15384366}
{"ts":1754102340000,"o":113537.7,"h":113537.6,"l":113491.4,"c":113491.5,"v":308900,"usd":2.72099229}
{"ts":1754102400000,"o":113491.5,"h":113523.8,"l":113491.5,"c":113523.8,"v":305600,"usd":2.69267968}
{"ts":1754102460000,"o":113523.8,"h":113523.8,"l":113523.7,"c":113523.8,"v":93200,"usd":0.82097084}
{"ts":1754102520000,"o":113523.8,"h":113527.4,"l":113526.6,"c":113526.7,"v":105500,"usd":0.92929242}
{"ts":1754102580000,"o":113526.7,"h":113547.9,"l":113526.7,"c":113537.1,"v":189100,"usd":1.66555947}
{"ts":1754102640000,"o":113537.1,"h":113539,"l":113523.1,"c":113530.9,"v":98300,"usd":0.8658558}
{"ts":1754102700000,"o":113530.9,"h":113530.9,"l":113530.9,"c":113530.9,"v":0,"usd":0}
{"ts":1754102760000,"o":113530.9,"h":113545.2,"l":113525.6,"c":113535.1,"v":211500,"usd":1.8629452}
{"ts":1754102820000,"o":113535.1,"h":113571,"l":113531.1,"c":113531.1,"v":374300,"usd":3.29634831}
{"ts":1754102880000,"o":113531.1,"h":113579.7,"l":113540.4,"c":113554.2,"v":228100,"usd":2.00872371}
{"ts":1754102940000,"o":113554.2,"h":113554.1,"l":113525.6,"c":113542.3,"v":262200,"usd":2.30920878}
{"ts":1754103000000,"o":113542.3,"h":113542.2,"l":113523,"c":113523,"v":381100,"usd":3.35682578}
{"ts":1754103060000,"o":113523,"h":113521.9,"l":113500,"c":113500,"v":79300,"usd":0.69862583}
{"ts":1754103120000,"o":113500,"h":113533.2,"l":113472.8,"c":113533.2,"v":296800,"usd":2.61502376}
{"ts":1754103180000,"o":113533.2,"h":113532.8,"l":113520,"c":113522.2,"v":97400,"usd":0.85793448}
{"ts":1754103240000,"o":113522.2,"h":113564.2,"l":113527,"c":113564.2,"v":175700,"usd":1.54749767}
{"ts":1754103300000,"o":113564.2,"h":113547.6,"l":113532.1,"c":113532.1,"v":41400,"usd":0.36463734}
{"ts":1754103360000,"o":113532.1,"h":113531.9,"l":113520.1,"c":113528.8,"v":114400,"usd":1.00771331}
{"ts":1754103420000,"o":113528.8,"h":113539,"l":113535.1,"c":113539,"v":27900,"usd":0.2457316}
{"ts":1754103480000,"o":113539,"h":113588,"l":113539,"c":113556.9,"v":184900,"usd":1.62818559}
{"ts":1754103540000,"o":113556.9,"h":113548,"l":113528.8,"c":113528.9,"v":168800,"usd":1.4867197}
{"ts":1754103600000,"o":113528.9,"h":113556.9,"l":113528.9,"c":113556.9,"v":88300,"usd":0.77772557}
{"ts":1754103660000,"o":113556.9,"h":113600,"l":113557,"c":113600,"v":167900,"usd":1.47854542}
{"ts":1754103720000,"o":113600,"h":113604.2,"l":113561.9,"c":113604.2,"v":171800,"usd":1.51259501}
{"ts":1754103780000,"o":113604.2,"h":113604.2,"l":113587.4,"c":113604.2,"v":112100,"usd":0.9868145}
{"ts":1754103840000,"o":113604.2,"h":113621.1,"l":113598.3,"c":113598.3,"v":98200,"usd":0.86434539}
{"ts":1754103900000,"o":113598.3,"h":113629.1,"l":113600.4,"c":113629.1,"v":90500,"usd":0.79665078}
{"ts":1754103960000,"o":113629.1,"h":113662.5,"l":113621.2,"c":113662.5,"v":235300,"usd":2.07062622}
{"ts":1754104020000,"o":113662.5,"h":113686.9,"l":113665.3,"c":113673.1,"v":184600,"usd":1.62397212}
{"ts":1754104080000,"o":113673.1,"h":113778.6,"l":113678.9,"c":113732.3,"v":641500,"usd":5.63967515}
{"ts":1754104140000,"o":113732.3,"h":113770.7,"l":113737.7,"c":113751.1,"v":120500,"usd":1.05919162}
{"ts":1754104200000,"o":113751.1,"h":113771.5,"l":113753.3,"c":113753.3,"v":26200,"usd":0.23030418}
{"ts":1754104260000,"o":113753.3,"h":113757.7,"l":113722.4,"c":113722.4,"v":253400,"usd":2.227713}
{"ts":1754104320000,"o":113722.4,"h":113736.4,"l":113703.8,"c":113736.4,"v":7500,"usd":0.065953}
{"ts":1754104380000,"o":113736.4,"h":113744.2,"l":113734.6,"c":113734.6,"v":354800,"usd":3.1192953}
{"ts":1754104440000,"o":113734.6,"h":113757.8,"l":113744.5,"c":113757.7,"v":353900,"usd":3.11106402}
{"ts":1754104500000,"o":113757.7,"h":113757.8,"l":113751.3,"c":113751.3,"v":517600,"usd":4.55003586}
{"ts":1754104560000,"o":113751.3,"h":113751.4,"l":113718,"c":113722.8,"v":816000,"usd":7.17431952}
{"ts":1754104620000,"o":113722.8,"h":113749.5,"l":113749,"c":113749,"v":24900,"usd":0.21890334}
{"ts":1754104680000,"o":113749,"h":113750.3,"l":113708.1,"c":113708.2,"v":314200,"usd":2.76246896}
{"ts":1754104740000,"o":113708.2,"h":113721.7,"l":113721.7,"c":113721.7,"v":114300,"usd":1.00508562}
{"ts":1754104800000,"o":113721.7,"h":113721.7,"l":113711.3,"c":113711.3,"v":21800,"usd":0.19170324}
{"ts":1754104860000,"o":113711.3,"h":113793.9,"l":113693.8,"c":113728.1,"v":878700,"usd":7.7252692}
{"ts":1754104920000,"o":113728.1,"h":113727.9,"l":113685,"c":113685,"v":22400,"usd":0.19698703}
{"ts":1754104980000,"o":113685,"h":113690.6,"l":113677.2,"c":113677.2,"v":245500,"usd":2.15943165}
{"ts":1754105040000,"o":113677.2,"h":113655.5,"l":113643.2,"c":113644.4,"v":68800,"usd":0.60537649}
{"ts":1754105100000,"o":113644.4,"h":113686.5,"l":113644.3,"c":113668.8,"v":149000,"usd":1.3108002}
{"ts":1754105160000,"o":113668.8,"h":113696.7,"l":113672,"c":113687.3,"v":163000,"usd":1.4338932}
{"ts":1754105220000,"o":113687.3,"h":113687.2,"l":113661.9,"c":113662,"v":88200,"usd":0.7759101}
{"ts":1754105280000,"o":113662,"h":113689.2,"l":113678.5,"c":113678.5,"v":96800,"usd":0.85145958}
{"ts":1754105340000,"o":113678.5,"h":113681.4,"l":113678.5,"c":113681.4,"v":45200,"usd":0.39761074}
{"ts":1754105400000,"o":113681.4,"h":113693.6,"l":113689.3,"c":113689.3,"v":104600,"usd":0.92002936}
{"ts":1754105460000,"o":113689.3,"h":113675.2,"l":113675.1,"c":113675.2,"v":5900,"usd":0.0519023}
{"ts":1754105520000,"o":113675.2,"h":113675.1,"l":113627.1,"c":113643.3,"v":331600,"usd":2.91776751}
{"ts":1754105580000,"o":113643.3,"h":113686.2,"l":113654.3,"c":113686.2,"v":89700,"usd":0.7891542}
{"ts":1754105640000,"o":113686.2,"h":113697.2,"l":113686.2,"c":113697.2,"v":280600,"usd":2.46803126}
{"ts":1754105700000,"o":113697.2,"h":113703.7,"l":113683.1,"c":113683.1,"v":206600,"usd":1.81707267}
{"ts":1754105760000,"o":113683.1,"h":113696,"l":113689.5,"c":113689.5,"v":33100,"usd":0.29113974}
{"ts":1754105820000,"o":113689.5,"h":113706.4,"l":113706.4,"c":113706.4,"v":6400,"usd":0.05628544}
{"ts":1754105880000,"o":113706.4,"h":113712.2,"l":113700.4,"c":113712.2,"v":424600,"usd":3.73417176}
{"ts":1754105940000,"o":113712.2,"h":113721.4,"l":113710.7,"c":113710.7,"v":115900,"usd":1.01919515}
{"ts":1754106000000,"o":113710.7,"h":113712.3,"l":113704.9,"c":113708.1,"v":38200,"usd":0.33595692}
{"ts":1754106060000,"o":113708.1,"h":113708.2,"l":113707,"c":113707,"v":16600,"usd":0.14598867}
{"ts":1754106120000,"o":113707,"h":113707.1,"l":113707,"c":113707,"v":172400,"usd":1.5161718}
{"ts":1754106180000,"o":113707,"h":113707.1,"l":113707.1,"c":113707.1,"v":3500,"usd":0.03078075}
{"ts":1754106240000,"o":113707.1,"h":113725.7,"l":113707.1,"c":113712.4,"v":223700,"usd":1.96723196}
{"ts":1754106300000,"o":113712.4,"h":113725.1,"l":113713.5,"c":113713.5,"v":103100,"usd":0.90663288}
{"ts":1754106360000,"o":113713.5,"h":113707.3,"l":113688.2,"c":113688.2,"v":663000,"usd":5.83086467}
{"ts":1754106420000,"o":113688.2,"h":113716.3,"l":113682.7,"c":113716.3,"v":25800,"usd":0.2269466}
{"ts":1754106480000,"o":113716.3,"h":113717,"l":113715,"c":113715.1,"v":101900,"usd":0.89609711}
{"ts":1754106540000,"o":113715.1,"h":113734.3,"l":113716.3,"c":113725.8,"v":86000,"usd":0.75623828}
{"ts":1754106600000,"o":113725.8,"h":113725.6,"l":113715,"c":113715,"v":366800,"usd":3.22549997}
{"ts":1754106660000,"o":113715,"h":113739.5,"l":113715.1,"c":113739.5,"v":396700,"usd":3.48819538}
{"ts":1754106720000,"o":113739.5,"h":113739.6,"l":113682.6,"c":113682.6,"v":978500,"usd":8.60483333}
{"ts":1754106780000,"o":113682.6,"h":113707.2,"l":113682.6,"c":113694.4,"v":79000,"usd":0.69487697}
{"ts":1754106840000,"o":113694.4,"h":113708.3,"l":113694.4,"c":113708.3,"v":121400,"usd":1.06767446}
{"ts":1754106900000,"o":113708.3,"h":113741.3,"l":113731.7,"c":113731.7,"v":100300,"usd":0.88188768}
{"ts":1754106960000,"o":113731.7,"h":113730.4,"l":113730.4,"c":113730.4,"v":24500,"usd":0.21542115}
{"ts":1754107020000,"o":113730.4,"h":113739.5,"l":113722.3,"c":113737.3,"v":151900,"usd":1.33563133}
{"ts":1754107080000,"o":113737.3,"h":113748.1,"l":113717,"c":113748,"v":362600,"usd":3.18807543}
{"ts":1754107140000,"o":113748,"h":113782.6,"l":113752,"c":113770.9,"v":136400,"usd":1.19901657}
{"ts":1754107200000,"o":113770.9,"h":113789.2,"l":113770.9,"c":113782.1,"v":13500,"usd":0.1186537}
{"ts":1754107260000,"o":113782.1,"h":113815.1,"l":113782.2,"c":113802,"v":188400,"usd":1.65550494}
{"ts":1754107320000,"o":113802,"h":113805.7,"l":113802,"c":113805.7,"v":13600,"usd":0.11950187}
{"ts":1754107380000,"o":113805.7,"h":113805.6,"l":113774.1,"c":113774.2,"v":234300,"usd":2.05879196}
{"ts":1754107440000,"o":113774.2,"h":113776.6,"l":113774.1,"c":113776.6,"v":54400,"usd":0.47813787}
{"ts":1754107500000,"o":113776.6,"h":113824.3,"l":113799.9,"c":113813.7,"v":313100,"usd":2.75101832}
{"ts":1754107560000,"o":113813.7,"h":113813.8,"l":113774.2,"c":113774.2,"v":42800,"usd":0.37607406}
{"ts":1754107620000,"o":113774.2,"h":113774.2,"l":113774.2,"c":113774.2,"v":0,"usd":0}
{"ts":1754107680000,"o":113774.2,"h":113788,"l":113765.3,"c":113765.3,"v":133700,"usd":1.17507498}
{"ts":1754107740000,"o":113765.3,"h":113779.2,"l":113765.4,"c":113779.2,"v":134600,"usd":1.18310184}
{"ts":1754107800000,"o":113779.2,"h":113789,"l":113768.6,"c":113768.6,"v":5700,"usd":0.05009322}
{"ts":1754107860000,"o":113768.6,"h":113768.6,"l":113768.6,"c":113768.6,"v":0,"usd":0}
{"ts":1754107920000,"o":113768.6,"h":113768.6,"l":113768.6,"c":113768.6,"v":0,"usd":0}
{"ts":1754107980000,"o":113768.6,"h":113768.5,"l":113734.5,"c":113734.6,"v":264000,"usd":2.32068121}
{"ts":1754108040000,"o":113734.6,"h":113754.9,"l":113730.5,"c":113740.7,"v":90600,"usd":0.79657416}
{"ts":1754108100000,"o":113740.7,"h":113740.8,"l":113740.7,"c":113740.7,"v":6500,"usd":0.05714735}
{"ts":1754108160000,"o":113740.7,"h":113740.7,"l":113702.7,"c":113729.6,"v":119300,"usd":1.04907678}
{"ts":1754108220000,"o":113729.6,"h":113729.6,"l":113710.4,"c":113725.3,"v":174900,"usd":1.53802764}
{"ts":1754108280000,"o":113725.3,"h":113727,"l":113710.6,"c":113725.9,"v":273000,"usd":2.40063251}
{"ts":1754108340000,"o":113725.9,"h":113764.3,"l":113725.9,"c":113745.7,"v":322900,"usd":2.83908272}
{"ts":1754108400000,"o":113745.7,"h":113745.6,"l":113730.1,"c":113744.2,"v":83400,"usd":0.7332703}
{"ts":1754108460000,"o":113744.2,"h":113793.9,"l":113757.8,"c":113793.9,"v":93200,"usd":0.8191885}
{"ts":1754108520000,"o":113793.9,"h":113793.8,"l":113790,"c":113790,"v":23500,"usd":0.20651722}
{"ts":1754108580000,"o":113790,"h":113787.3,"l":113770.1,"c":113770.1,"v":95200,"usd":0.83667549}
{"ts":1754108640000,"o":113770.1,"h":113792.3,"l":113792.3,"c":113792.3,"v":300,"usd":0.00263637}
{"ts":1754108700000,"o":113792.3,"h":113792.2,"l":113780,"c":113791,"v":135800,"usd":1.19347826}
{"ts":1754108760000,"o":113791,"h":113868,"l":113791,"c":113849.1,"v":1017100,"usd":8.93482114}
{"ts":1754108820000,"o":113849.1,"h":113859.3,"l":113849,"c":113859.3,"v":127700,"usd":1.12159014}
{"ts":1754108880000,"o":113859.3,"h":113867.8,"l":113859.3,"c":113867.7,"v":78400,"usd":0.68851812}
{"ts":1754108940000,"o":113867.7,"h":113881.1,"l":113867.7,"c":113873.2,"v":237100,"usd":2.08217742}
{"ts":1754109000000,"o":113873.2,"h":113876.8,"l":113873.2,"c":113876.8,"v":12700,"usd":0.11152498}
{"ts":1754109060000,"o":113876.8,"h":113898,"l":113876.7,"c":113891.8,"v":311200,"usd":2.73250381}
{"ts":1754109120000,"o":113891.8,"h":113892.6,"l":113883.1,"c":113892.6,"v":6000,"usd":0.05268204}
{"ts":1754109180000,"o":113892.6,"h":113919,"l":113892.7,"c":113914.8,"v":202200,"usd":1.77523968}
{"ts":1754109240000,"o":113914.8,"h":113925,"l":113914.8,"c":113925,"v":141900,"usd":1.24561112}
{"ts":1754109300000,"o":113925,"h":113943,"l":113925,"c":113943,"v":30200,"usd":0.26506919}
{"ts":1754109360000,"o":113943,"h":113954.4,"l":113943,"c":113947,"v":34600,"usd":0.30365212}
{"ts":1754109420000,"o":113947,"h":113948.7,"l":113946.9,"c":113946.9,"v":253600,"usd":2.2255878}
{"ts":1754109480000,"o":113946.9,"h":113946.9,"l":113930,"c":113930.1,"v":166200,"usd":1.45860993}
{"ts":1754109540000,"o":113930.1,"h":113936.9,"l":113936.9,"c":113936.9,"v":240800,"usd":2.11345344}
{"ts":1754109600000,"o":113936.9,"h":113936.9,"l":113935.2,"c":113935.2,"v":141300,"usd":1.2401709}
{"ts":1754109660000,"o":113935.2,"h":113946.3,"l":113929.3,"c":113935.9,"v":196500,"usd":1.72472764}
{"ts":1754109720000,"o":113935.9,"h":113935.9,"l":113935.9,"c":113935.9,"v":0,"usd":0}
{"ts":1754109780000,"o":113935.9,"h":113935.8,"l":113935.8,"c":113935.8,"v":100,"usd":0.00087769}
{"ts":1754109840000,"o":113935.8,"h":113935.9,"l":113935.8,"c":113935.8,"v":42600,"usd":0.37389594}
{"ts":1754109900000,"o":113935.8,"h":113935.8,"l":113910,"c":113915.1,"v":451600,"usd":3.96385987}
{"ts":1754109960000,"o":113915.1,"h":113921.6,"l":113915.1,"c":113921.6,"v":19200,"usd":0.1685425}
{"ts":1754110020000,"o":113921.6,"h":113931.4,"l":113921.6,"c":113929.2,"v":125100,"usd":1.09803616}
{"ts":1754110080000,"o":113929.2,"h":113921.9,"l":113916.7,"c":113916.7,"v":19700,"usd":0.17292475}
{"ts":1754110140000,"o":113916.7,"h":113916.6,"l":113916.6,"c":113916.6,"v":7400,"usd":0.06496016}
{"ts":1754110200000,"o":113916.6,"h":113916.6,"l":113892.9,"c":113895.9,"v":257900,"usd":2.26402276}
{"ts":1754110260000,"o":113895.9,"h":113935.9,"l":113895.9,"c":113935.9,"v":174800,"usd":1.53440112}
{"ts":1754110320000,"o":113935.9,"h":113935.9,"l":113904,"c":113905.2,"v":1120800,"usd":9.83792963}
{"ts":1754110380000,"o":113905.2,"h":113926.5,"l":113905.2,"c":113914.1,"v":241500,"usd":2.11990265}
{"ts":1754110440000,"o":113914.1,"h":113916.3,"l":113914,"c":113916.3,"v":150100,"usd":1.31764401}
{"ts":1754110500000,"o":113916.3,"h":113919,"l":113916.3,"c":113919,"v":180000,"usd":1.58010668}
{"ts":1754110560000,"o":113919,"h":113933.2,"l":113919,"c":113933.2,"v":253200,"usd":2.2225752}
{"ts":1754110620000,"o":113933.2,"h":113933.2,"l":113919.3,"c":113919.3,"v":233700,"usd":2.05133747}
{"ts":1754110680000,"o":113919.3,"h":113919.3,"l":113919.3,"c":113919.3,"v":24400,"usd":0.21418564}
{"ts":1754110740000,"o":113919.3,"h":113919.4,"l":113919.4,"c":113919.4,"v":42500,"usd":0.37306925}
{"ts":1754110800000,"o":113919.4,"h":113929.6,"l":113929.6,"c":113929.6,"v":2000,"usd":0.0175548}
{"ts":1754110860000,"o":113929.6,"h":113954.9,"l":113929.6,"c":113943.9,"v":854500,"usd":7.49950344}
{"ts":1754110920000,"o":113943.9,"h":113943.9,"l":113943.9,"c":113943.9,"v":0,"usd":0}
{"ts":1754110980000,"o":113943.9,"h":113943.9,"l":113943.9,"c":113943.9,"v":12000,"usd":0.1053144}
{"ts":1754111040000,"o":113943.9,"h":113948.8,"l":113922.6,"c":113922.6,"v":223500,"usd":1.96146438}
{"ts":1754111100000,"o":113922.6,"h":113922.6,"l":113922.6,"c":113922.6,"v":400,"usd":0.00351116}
{"ts":1754111160000,"o":113922.6,"h":113922.6,"l":113916,"c":113921,"v":110100,"usd":0.96644952}
{"ts":1754111220000,"o":113921,"h":113921.1,"l":113883.1,"c":113908.5,"v":221500,"usd":1.94456644}
{"ts":1754111280000,"o":113908.5,"h":113909,"l":113908.9,"c":113908.9,"v":48000,"usd":0.4213872}
{"ts":1754111340000,"o":113908.9,"h":113908.9,"l":113897.3,"c":113897.3,"v":70400,"usd":0.61804788}
{"ts":1754111400000,"o":113897.3,"h":113897.3,"l":113860,"c":113860,"v":152300,"usd":1.33744258}
{"ts":1754111460000,"o":113860,"h":113876,"l":113860,"c":113860,"v":36000,"usd":0.3161346}
{"ts":1754111520000,"o":113860,"h":113860,"l":113840,"c":113857.1,"v":768400,"usd":6.74939586}
{"ts":1754111580000,"o":113857.1,"h":113840,"l":113839,"c":113839,"v":85100,"usd":0.74754393}
{"ts":1754111640000,"o":113839,"h":113839,"l":113803.2,"c":113811,"v":437500,"usd":3.8435852}
{"ts":1754111700000,"o":113811,"h":113811.1,"l":113800.2,"c":113805.2,"v":155200,"usd":1.36372656}
{"ts":1754111760000,"o":113805.2,"h":113805.2,"l":113766.8,"c":113766.8,"v":223800,"usd":1.96693133}
{"ts":1754111820000,"o":113766.8,"h":113803.3,"l":113766.8,"c":113786.6,"v":200400,"usd":1.7614149}
{"ts":1754111880000,"o":113786.6,"h":113786.6,"l":113786.6,"c":113786.6,"v":0,"usd":0}
{"ts":1754111940000,"o":113786.6,"h":113786.6,"l":113786.5,"c":113786.6,"v":5300,"usd":0.04657852}
{"ts":1754112000000,"o":113786.6,"h":113786.6,"l":113786.6,"c":113786.6,"v":0,"usd":0}
{"ts":1754112060000,"o":113786.6,"h":113820,"l":113787,"c":113820,"v":74000,"usd":0.65020172}
{"ts":1754112120000,"o":113820,"h":113852.7,"l":113820,"c":113850.4,"v":205800,"usd":1.80804953}
{"ts":1754112180000,"o":113850.4,"h":113850.4,"l":113850.3,"c":113850.4,"v":1100,"usd":0.00966185}
{"ts":1754112240000,"o":113850.4,"h":113889,"l":113850.4,"c":113889,"v":224600,"usd":1.97264246}
{"ts":1754112300000,"o":113889,"h":113898,"l":113889,"c":113898,"v":9500,"usd":0.08341212}
{"ts":1754112360000,"o":113898,"h":113920,"l":113898,"c":113920,"v":76300,"usd":0.66982233}
{"ts":1754112420000,"o":113920,"h":113957,"l":113920,"c":113957,"v":592500,"usd":5.19996011}
{"ts":1754112480000,"o":113957,"h":113957,"l":113953.7,"c":113953.7,"v":34800,"usd":0.30538659}
{"ts":1754112540000,"o":113953.7,"h":113953.7,"l":113953.7,"c":113953.7,"v":0,"usd":0}
{"ts":1754112600000,"o":113953.7,"h":113953.7,"l":113953.7,"c":113953.7,"v":100,"usd":0.00087755}
{"ts":1754112660000,"o":113953.7,"h":113953.7,"l":113935.6,"c":113935.6,"v":260300,"usd":2.28428609}
{"ts":1754112720000,"o":113935.6,"h":113930.1,"l":113930.1,"c":113930.1,"v":3800,"usd":0.03335374}
{"ts":1754112780000,"o":113930.1,"h":113954.6,"l":113930.1,"c":113950.5,"v":50000,"usd":0.43884087}
{"ts":1754112840000,"o":113950.5,"h":113950.4,"l":113905.1,"c":113905.1,"v":211000,"usd":1.85198824}
{"ts":1754112900000,"o":113905.1,"h":113914.7,"l":113900,"c":113900.1,"v":74600,"usd":0.65487676}
{"ts":1754112960000,"o":113900.1,"h":113932.3,"l":113900.1,"c":113932.3,"v":155600,"usd":1.36608211}
{"ts":1754113020000,"o":113932.3,"h":113932.4,"l":113920,"c":113920.1,"v":90600,"usd":0.79520743}
{"ts":1754113080000,"o":113920.1,"h":113920.1,"l":113900.4,"c":113900.4,"v":116200,"usd":1.02006299}
{"ts":1754113140000,"o":113900.4,"h":113900.5,"l":113890,"c":113890,"v":62200,"usd":0.54609192}
{"ts":1754113200000,"o":113890,"h":113903.4,"l":113886.7,"c":113889.3,"v":165900,"usd":1.45661152}
{"ts":1754113260000,"o":113889.3,"h":113889.3,"l":113889.3,"c":113889.3,"v":2000,"usd":0.017561}
{"ts":1754113320000,"o":113889.3,"h":113901.5,"l":113889.3,"c":113901.5,"v":84400,"usd":0.74106197}
{"ts":1754113380000,"o":113901.5,"h":113910.1,"l":113901.4,"c":113910.1,"v":1100,"usd":0.00965721}
{"ts":1754113440000,"o":113910.1,"h":113910.1,"l":113881.6,"c":113881.6,"v":252400,"usd":2.2160101}
{"ts":1754113500000,"o":113881.6,"h":113881.6,"l":113870,"c":113880.6,"v":163600,"usd":1.43667449}
{"ts":1754113560000,"o":113880.6,"h":113880.6,"l":113815.6,"c":113830.3,"v":713300,"usd":6.26591626}
{"ts":1754113620000,"o":113830.3,"h":113845,"l":113824.1,"c":113840.3,"v":68200,"usd":0.59913454}
{"ts":1754113680000,"o":113840.3,"h":113860,"l":113840.3,"c":113860,"v":97600,"usd":0.85732928}
{"ts":1754113740000,"o":113860,"h":113875.1,"l":113859.9,"c":113875.1,"v":295800,"usd":2.59790989}
{"ts":1754113800000,"o":113875.1,"h":113875.1,"l":113875,"c":113875,"v":5400,"usd":0.04742064}
{"ts":1754113860000,"o":113875,"h":113875,"l":113860,"c":113871.5,"v":480000,"usd":4.2154278}
{"ts":1754113920000,"o":113871.5,"h":113931.4,"l":113871.5,"c":113901.6,"v":151400,"usd":1.329168}
{"ts":1754113980000,"o":113901.6,"h":113901.6,"l":113880,"c":113890.1,"v":442400,"usd":3.88441912}
{"ts":1754114040000,"o":113890.1,"h":113902,"l":113890.1,"c":113902,"v":97000,"usd":0.85165952}
{"ts":1754114100000,"o":113902,"h":113902,"l":113886.6,"c":113886.6,"v":77900,"usd":0.68392437}
{"ts":1754114160000,"o":113886.6,"h":113896,"l":113886.6,"c":113896,"v":17900,"usd":0.15717203}
{"ts":1754114220000,"o":113896,"h":113902,"l":113880,"c":113880,"v":48400,"usd":0.42494163}
{"ts":1754114280000,"o":113880,"h":113880.1,"l":113880.1,"c":113880.1,"v":5400,"usd":0.04741848}
{"ts":1754114340000,"o":113880.1,"h":113890,"l":113890,"c":113890,"v":1500,"usd":0.0131706}
{"ts":1754114400000,"o":113890,"h":113890,"l":113890,"c":113890,"v":3300,"usd":0.02897532}
{"ts":1754114460000,"o":113890,"h":113898.8,"l":113868.6,"c":113893.3,"v":855400,"usd":7.51142845}
{"ts":1754114520000,"o":113893.3,"h":113890.8,"l":113874.1,"c":113884.3,"v":43300,"usd":0.38019067}
{"ts":1754114580000,"o":113884.3,"h":113884.3,"l":113874,"c":113874,"v":51300,"usd":0.45045726}
{"ts":1754114640000,"o":113874,"h":113874.1,"l":113824.1,"c":113829.1,"v":326300,"usd":2.86612441}
{"ts":1754114700000,"o":113829.1,"h":113841.1,"l":113820,"c":113820.8,"v":179900,"usd":1.58043784}
{"ts":1754114760000,"o":113820.8,"h":113820.8,"l":113787.7,"c":113787.8,"v":69500,"usd":0.6106981}
{"ts":1754114820000,"o":113787.8,"h":113787.8,"l":113770,"c":113770,"v":106400,"usd":0.93509036}
{"ts":1754114880000,"o":113770,"h":113775.9,"l":113739.1,"c":113765.8,"v":133500,"usd":1.17352445}
{"ts":1754114940000,"o":113765.8,"h":113802,"l":113765.9,"c":113780.2,"v":386200,"usd":3.3941547}
{"ts":1754115000000,"o":113780.2,"h":113795,"l":113750,"c":113750,"v":209300,"usd":1.83958882}
{"ts":1754115060000,"o":113750,"h":113785.2,"l":113740.1,"c":113774.6,"v":49000,"usd":0.43069296}
{"ts":1754115120000,"o":113774.6,"h":113800.6,"l":113774.9,"c":113800.6,"v":33400,"usd":0.29350818}
{"ts":1754115180000,"o":113800.6,"h":113801,"l":113788.4,"c":113801,"v":109900,"usd":0.96572555}
{"ts":1754115240000,"o":113801,"h":113820,"l":113807.6,"c":113807.6,"v":62600,"usd":0.54999258}
{"ts":1754115300000,"o":113807.6,"h":113807.6,"l":113748.3,"c":113748.3,"v":637400,"usd":5.60200888}
{"ts":1754115360000,"o":113748.3,"h":113748.3,"l":113700,"c":113700,"v":164200,"usd":1.44377223}
{"ts":1754115420000,"o":113700,"h":113710.5,"l":113614.7,"c":113622,"v":225900,"usd":1.98752012}
{"ts":1754115480000,"o":113622,"h":113688.4,"l":113621,"c":113622.6,"v":412500,"usd":3.62960445}
{"ts":1754115540000,"o":113622.6,"h":113622.7,"l":113591.1,"c":113591.1,"v":388800,"usd":3.42223009}
{"ts":1754115600000,"o":113591.1,"h":113597.2,"l":113548.1,"c":113564,"v":400800,"usd":3.52870003}
{"ts":1754115660000,"o":113564,"h":113590,"l":113558.6,"c":113579.6,"v":207700,"usd":1.8287048}
{"ts":1754115720000,"o":113579.6,"h":113564.1,"l":113510.1,"c":113532,"v":465700,"usd":4.101529}
{"ts":1754115780000,"o":113532,"h":113550,"l":113520,"c":113540.6,"v":255900,"usd":2.25406271}
{"ts":1754115840000,"o":113540.6,"h":113560.3,"l":113525.8,"c":113530,"v":254700,"usd":2.24332064}
{"ts":1754115900000,"o":113530,"h":113548.8,"l":113525.8,"c":113536.4,"v":49700,"usd":0.43775222}
{"ts":1754115960000,"o":113536.4,"h":113541.3,"l":113521.1,"c":113527,"v":102800,"usd":0.90543387}
{"ts":1754116020000,"o":113527,"h":113557.1,"l":113521,"c":113521,"v":307500,"usd":2.70839214}
{"ts":1754116080000,"o":113521,"h":113555.4,"l":113489.8,"c":113510,"v":505700,"usd":4.45478842}
{"ts":1754116140000,"o":113510,"h":113510,"l":113484.2,"c":113500,"v":289100,"usd":2.54739832}
{"ts":1754116200000,"o":113500,"h":113509.9,"l":113470.1,"c":113475.1,"v":110600,"usd":0.97455126}
{"ts":1754116260000,"o":113475.1,"h":113521.3,"l":113475.1,"c":113495.8,"v":234300,"usd":2.06450417}
{"ts":1754116320000,"o":113495.8,"h":113545,"l":113492.6,"c":113492.6,"v":286600,"usd":2.52470893}
{"ts":1754116380000,"o":113492.6,"h":113493.3,"l":113459.1,"c":113459.9,"v":101600,"usd":0.89529648}
{"ts":1754116440000,"o":113459.9,"h":113499.9,"l":113459.9,"c":113468.9,"v":122100,"usd":1.07596915}
{"ts":1754116500000,"o":113468.9,"h":113493.7,"l":113460,"c":113462,"v":187600,"usd":1.65312659}
{"ts":1754116560000,"o":113462,"h":113580,"l":113462,"c":113579.9,"v":142000,"usd":1.25064079}
{"ts":1754116620000,"o":113579.9,"h":113564.1,"l":113472.8,"c":113473,"v":310600,"usd":2.73591484}
{"ts":1754116680000,"o":113473,"h":113475.2,"l":113396.1,"c":113466.3,"v":382000,"usd":3.36757483}
{"ts":1754116740000,"o":113466.3,"h":113487.9,"l":113400,"c":113480.3,"v":332900,"usd":2.9350249}
{"ts":1754116800000,"o":113480.3,"h":113524.8,"l":113440.1,"c":113440.1,"v":294500,"usd":2.59509414}
{"ts":1754116860000,"o":113440.1,"h":113459.9,"l":113420.1,"c":113426.3,"v":161200,"usd":1.42103128}
{"ts":1754116920000,"o":113426.3,"h":113440.1,"l":113383.3,"c":113440.1,"v":300600,"usd":2.6504348}
{"ts":1754116980000,"o":113440.1,"h":113489.9,"l":113430,"c":113430,"v":191900,"usd":1.69149317}
{"ts":1754117040000,"o":113430,"h":113431,"l":113415.6,"c":113431,"v":129900,"usd":1.14519871}
{"ts":1754117100000,"o":113431,"h":113460.1,"l":113440,"c":113460.1,"v":254900,"usd":2.2467639}
{"ts":1754117160000,"o":113460.1,"h":113553.9,"l":113480,"c":113553.9,"v":634800,"usd":5.59236693}
{"ts":1754117220000,"o":113553.9,"h":113637.1,"l":113559.8,"c":113596,"v":289200,"usd":2.54603691}
{"ts":1754117280000,"o":113596,"h":113583.1,"l":113535.2,"c":113580,"v":162400,"usd":1.42993543}
{"ts":1754117340000,"o":113580,"h":113580,"l":113515,"c":113515,"v":118400,"usd":1.04276204}
{"ts":1754117400000,"o":113515,"h":113580,"l":113516.9,"c":113580,"v":99900,"usd":0.87981156}
{"ts":1754117460000,"o":113580,"h":113629.4,"l":113580,"c":113627,"v":139500,"usd":1.22771597}
{"ts":1754117520000,"o":113627,"h":113616,"l":113570,"c":113584.8,"v":165200,"usd":1.45427748}
{"ts":1754117580000,"o":113584.8,"h":113607.7,"l":113580.2,"c":113593.9,"v":233400,"usd":2.05472937}
{"ts":1754117640000,"o":113593.9,"h":113629.8,"l":113594,"c":113611.7,"v":159700,"usd":1.40579315}
{"ts":1754117700000,"o":113611.7,"h":113627.9,"l":113622.8,"c":113627.9,"v":87900,"usd":0.77360138}
{"ts":1754117760000,"o":113627.9,"h":113663.7,"l":113627.9,"c":113654.5,"v":151900,"usd":1.33652868}
{"ts":1754117820000,"o":113654.5,"h":113653.3,"l":113640,"c":113640.1,"v":121400,"usd":1.06827928}
{"ts":1754117880000,"o":113640.1,"h":113655,"l":113640,"c":113641.9,"v":143400,"usd":1.26173401}
{"ts":1754117940000,"o":113641.9,"h":113647.7,"l":113635.5,"c":113635.5,"v":61600,"usd":0.54208306}
{"ts":1754118000000,"o":113635.5,"h":113632,"l":113632,"c":113632,"v":45600,"usd":0.40129368}
{"ts":1754118060000,"o":113632,"h":113660,"l":113613,"c":113660,"v":23600,"usd":0.2076827}
{"ts":1754118120000,"o":113660,"h":113670,"l":113658,"c":113658,"v":172900,"usd":1.52113633}
{"ts":1754118180000,"o":113658,"h":113669.9,"l":113651.5,"c":113651.5,"v":82900,"usd":0.72930483}
{"ts":1754118240000,"o":113651.5,"h":113660,"l":113601.4,"c":113657.9,"v":152700,"usd":1.34393807}
{"ts":1754118300000,"o":113657.9,"h":113680,"l":113659,"c":113680,"v":7700,"usd":0.06773706}
{"ts":1754118360000,"o":113680,"h":113700,"l":113665.6,"c":113665.6,"v":78000,"usd":0.68603201}
{"ts":1754118420000,"o":113665.6,"h":113665.6,"l":113613.9,"c":113647.8,"v":74500,"usd":0.655544}
{"ts":1754118480000,"o":113647.8,"h":113665.9,"l":113647.8,"c":113663.5,"v":90000,"usd":0.79179493}
{"ts":1754118540000,"o":113663.5,"h":113658,"l":113588,"c":113600.9,"v":263700,"usd":2.3206321}
{"ts":1754118600000,"o":113600.9,"h":113620,"l":113510,"c":113510,"v":360300,"usd":3.17235588}
{"ts":1754118660000,"o":113510,"h":113539.7,"l":113478.4,"c":113506.6,"v":136400,"usd":1.20163533}
{"ts":1754118720000,"o":113506.6,"h":113560.5,"l":113517.9,"c":113552.1,"v":145200,"usd":1.27871656}
{"ts":1754118780000,"o":113552.1,"h":113580,"l":113555,"c":113580,"v":149500,"usd":1.31639109}
{"ts":1754118840000,"o":113580,"h":113613,"l":113580,"c":113596,"v":232700,"usd":2.0484209}
{"ts":1754118900000,"o":113596,"h":113600,"l":113564.3,"c":113600,"v":28200,"usd":0.24829292}
{"ts":1754118960000,"o":113600,"h":113640,"l":113602.1,"c":113620.1,"v":52100,"usd":0.45849583}
{"ts":1754119020000,"o":113620.1,"h":113639.9,"l":113620.1,"c":113639.9,"v":38200,"usd":0.3361487}
{"ts":1754119080000,"o":113639.9,"h":113649.9,"l":113630,"c":113630,"v":81700,"usd":0.71890667}
{"ts":1754119140000,"o":113630,"h":113629.9,"l":113612.7,"c":113629.9,"v":145400,"usd":1.27977735}
{"ts":1754119200000,"o":113629.9,"h":113674,"l":113630,"c":113674,"v":66600,"usd":0.5859638}
{"ts":1754119260000,"o":113674,"h":113710,"l":113673.9,"c":113702.2,"v":694700,"usd":6.11067013}
{"ts":1754119320000,"o":113702.2,"h":113767.3,"l":113709.3,"c":113766.3,"v":105800,"usd":0.93010894}
{"ts":1754119380000,"o":113766.3,"h":113766.4,"l":113740,"c":113740,"v":198200,"usd":1.74220021}
{"ts":1754119440000,"o":113740,"h":113730.1,"l":113730,"c":113730.1,"v":114200,"usd":1.00412639}
{"ts":1754119500000,"o":113730.1,"h":113779.9,"l":113746,"c":113779.9,"v":117000,"usd":1.02839601}
{"ts":1754119560000,"o":113779.9,"h":113780,"l":113767.1,"c":113771.7,"v":117400,"usd":1.03181989}
{"ts":1754119620000,"o":113771.7,"h":113826.6,"l":113771.7,"c":113826.6,"v":47300,"usd":0.4156891}
{"ts":1754119680000,"o":113826.6,"h":113856.7,"l":113825.1,"c":113825.1,"v":135800,"usd":1.19276809}
{"ts":1754119740000,"o":113825.1,"h":113840.9,"l":113812.5,"c":113840.9,"v":96300,"usd":0.84608352}
{"ts":1754119800000,"o":113840.9,"h":113871.6,"l":113852.4,"c":113861.6,"v":232600,"usd":2.0428431}
{"ts":1754119860000,"o":113861.6,"h":113860,"l":113840.1,"c":113843.4,"v":371800,"usd":3.26550515}
{"ts":1754119920000,"o":113843.4,"h":113843.4,"l":113777,"c":113793.8,"v":443500,"usd":3.8969202}
{"ts":1754119980000,"o":113793.8,"h":113860,"l":113793.8,"c":113860,"v":97800,"usd":0.85910079}
{"ts":1754120040000,"o":113860,"h":113860,"l":113814.3,"c":113816.5,"v":544900,"usd":4.78602772}
{"ts":1754120100000,"o":113816.5,"h":113816.5,"l":113780.3,"c":113800.7,"v":267200,"usd":2.34790711}
{"ts":1754120160000,"o":113800.7,"h":113824.3,"l":113803.3,"c":113824.2,"v":10600,"usd":0.093134}
{"ts":1754120220000,"o":113824.2,"h":113824.2,"l":113815.8,"c":113815.8,"v":134600,"usd":1.1825289}
{"ts":1754120280000,"o":113815.8,"h":113816,"l":113774,"c":113783.1,"v":358400,"usd":3.1492234}
{"ts":1754120340000,"o":113783.1,"h":113836.1,"l":113783.5,"c":113836,"v":237800,"usd":2.08979217}
{"ts":1754120400000,"o":113836,"h":113860,"l":113836,"c":113860,"v":94100,"usd":0.82657469}
{"ts":1754120460000,"o":113860,"h":113863.2,"l":113856.8,"c":113856.8,"v":339600,"usd":2.98256637}
{"ts":1754120520000,"o":113856.8,"h":113871.4,"l":113856.7,"c":113871.3,"v":121100,"usd":1.06356214}
{"ts":1754120580000,"o":113871.3,"h":113890,"l":113871.4,"c":113890,"v":360300,"usd":3.16407019}
{"ts":1754120640000,"o":113890,"h":113890,"l":113889.9,"c":113890,"v":11900,"usd":0.10448676}
{"ts":1754120700000,"o":113890,"h":113900,"l":113845.9,"c":113845.9,"v":473300,"usd":4.15561494}
{"ts":1754120760000,"o":113845.9,"h":113846,"l":113845.9,"c":113845.9,"v":1600,"usd":0.01405408}
{"ts":1754120820000,"o":113845.9,"h":113866.9,"l":113845.9,"c":113866.9,"v":3100,"usd":0.02722892}
{"ts":1754120880000,"o":113866.9,"h":113892,"l":113840,"c":113850.7,"v":275200,"usd":2.41654083}
{"ts":1754120940000,"o":113850.7,"h":113920,"l":113850.7,"c":113920,"v":1751900,"usd":15.38332196}
{"ts":1754121000000,"o":113920,"h":113937.9,"l":113920,"c":113926.7,"v":127500,"usd":1.11909237}
{"ts":1754121060000,"o":113926.7,"h":113926.9,"l":113901.3,"c":113922,"v":90100,"usd":0.79089309}
{"ts":1754121120000,"o":113922,"h":113936.4,"l":113916,"c":113936.3,"v":3900,"usd":0.03423257}
{"ts":1754121180000,"o":113936.3,"h":113939,"l":113936.4,"c":113939,"v":14900,"usd":0.1307741}
{"ts":1754121240000,"o":113939,"h":113939,"l":113936.1,"c":113936.1,"v":170800,"usd":1.49904332}
{"ts":1754121300000,"o":113936.1,"h":113944.2,"l":113922.8,"c":113944.2,"v":182500,"usd":1.60181533}
{"ts":1754121360000,"o":113944.2,"h":113944.3,"l":113944,"c":113944.1,"v":63100,"usd":0.55377822}
{"ts":1754121420000,"o":113944.1,"h":113946.9,"l":113944.1,"c":113946.9,"v":277000,"usd":2.43100318}
{"ts":1754121480000,"o":113946.9,"h":113954.3,"l":113947,"c":113954.3,"v":38800,"usd":0.34049707}
{"ts":1754121540000,"o":113954.3,"h":113954.3,"l":113940.8,"c":113940.9,"v":365800,"usd":3.21007696}
{"ts":1754121600000,"o":113940.9,"h":113940.9,"l":113905.4,"c":113906.3,"v":142000,"usd":1.24634613}
{"ts":1754121660000,"o":113906.3,"h":113939.8,"l":113906.4,"c":113939.8,"v":135600,"usd":1.1903614}
{"ts":1754121720000,"o":113939.8,"h":113939.8,"l":113921.7,"c":113921.7,"v":226800,"usd":1.99063639}
{"ts":1754121780000,"o":113921.7,"h":113921.4,"l":113912.3,"c":113912.3,"v":62100,"usd":0.54511427}
{"ts":1754121840000,"o":113912.3,"h":113912.3,"l":113880.8,"c":113880.9,"v":479800,"usd":4.2128825}
{"ts":1754121900000,"o":113880.9,"h":113920,"l":113895.1,"c":113911.5,"v":114000,"usd":1.00081829}
{"ts":1754121960000,"o":113911.5,"h":113911.4,"l":113880,"c":113880.1,"v":61500,"usd":0.5399272}
{"ts":1754122020000,"o":113880.1,"h":113899,"l":113880.1,"c":113899,"v":4200,"usd":0.03687652}
{"ts":1754122080000,"o":113899,"h":113903.2,"l":113898.9,"c":113903.1,"v":7600,"usd":0.06672505}
{"ts":1754122140000,"o":113903.1,"h":113929.9,"l":113910,"c":113926,"v":11800,"usd":0.10357964}
{"ts":1754122200000,"o":113926,"h":113926,"l":113903.1,"c":113905.6,"v":217900,"usd":1.91264114}
{"ts":1754122260000,"o":113905.6,"h":113919.3,"l":113905.5,"c":113915.9,"v":27700,"usd":0.24315788}
{"ts":1754122320000,"o":113915.9,"h":113920,"l":113900.1,"c":113900.1,"v":127300,"usd":1.11745342}
{"ts":1754122380000,"o":113900.1,"h":113900,"l":113880,"c":113880.1,"v":36200,"usd":0.31785046}
{"ts":1754122440000,"o":113880.1,"h":113900,"l":113880,"c":113899.7,"v":4200,"usd":0.03688057}
{"ts":1754122500000,"o":113899.7,"h":113900,"l":113899.9,"c":113900,"v":600,"usd":0.00526776}
{"ts":1754122560000,"o":113900,"h":113900,"l":113900,"c":113900,"v":0,"usd":0}
{"ts":1754122620000,"o":113900,"h":113914.3,"l":113900,"c":113914.3,"v":73000,"usd":0.64089916}
{"ts":1754122680000,"o":113914.3,"h":113914.3,"l":113914.3,"c":113914.3,"v":2400,"usd":0.0210684}
{"ts":1754122740000,"o":113914.3,"h":113951.8,"l":113914.3,"c":113951.8,"v":123100,"usd":1.08062593}
{"ts":1754122800000,"o":113951.8,"h":113951.8,"l":113942.8,"c":113942.9,"v":289600,"usd":2.54142139}
{"ts":1754122860000,"o":113942.9,"h":113954,"l":113942.8,"c":113954,"v":118600,"usd":1.04085146}
{"ts":1754122920000,"o":113954,"h":113988.6,"l":113954,"c":113988.6,"v":311300,"usd":2.73167387}
{"ts":1754122980000,"o":113988.6,"h":113988.1,"l":113836,"c":113836,"v":417500,"usd":3.66360061}
{"ts":1754123040000,"o":113836,"h":113847.8,"l":113830,"c":113847.8,"v":119200,"usd":1.04712366}
{"ts":1754123100000,"o":113847.8,"h":113880,"l":113847.8,"c":113879.9,"v":205800,"usd":1.80729955}
{"ts":1754123160000,"o":113879.9,"h":113869,"l":113832.7,"c":113844.2,"v":118700,"usd":1.04260165}
{"ts":1754123220000,"o":113844.2,"h":113847.4,"l":113830,"c":113830,"v":89900,"usd":0.78965588}
{"ts":1754123280000,"o":113830,"h":113837.1,"l":113820.6,"c":113826.3,"v":98600,"usd":0.86621493}
{"ts":1754123340000,"o":113826.3,"h":113835,"l":113820.7,"c":113830.3,"v":67000,"usd":0.58857271}
{"ts":1754123400000,"o":113830.3,"h":113830.4,"l":113820.5,"c":113821,"v":41200,"usd":0.36194295}
{"ts":1754123460000,"o":113821,"h":113820.9,"l":113769.7,"c":113769.7,"v":183700,"usd":1.61426791}
{"ts":1754123520000,"o":113769.7,"h":113760,"l":113720,"c":113720.1,"v":134800,"usd":1.18515584}
{"ts":1754123580000,"o":113720.1,"h":113755.7,"l":113732,"c":113749,"v":118000,"usd":1.03742647}
{"ts":1754123640000,"o":113749,"h":113759.9,"l":113710.5,"c":113710.5,"v":343600,"usd":3.02082276}
{"ts":1754123700000,"o":113710.5,"h":113819.9,"l":113670.1,"c":113700.3,"v":1678000,"usd":14.7555992}
{"ts":1754123760000,"o":113700.3,"h":113707,"l":113670.1,"c":113707,"v":220700,"usd":1.94131455}
{"ts":1754123820000,"o":113707,"h":113741.4,"l":113708.2,"c":113728.5,"v":193700,"usd":1.70312172}
{"ts":1754123880000,"o":113728.5,"h":113729,"l":113722.1,"c":113729,"v":600,"usd":0.00527598}
{"ts":1754123940000,"o":113729,"h":113753,"l":113726,"c":113726,"v":156000,"usd":1.37144601}
{"ts":1754124000000,"o":113726,"h":113754,"l":113732,"c":113754,"v":3700,"usd":0.03252769}
{"ts":1754124060000,"o":113754,"h":113774.7,"l":113754,"c":113754,"v":83500,"usd":0.73391171}
{"ts":1754124120000,"o":113754,"h":113754.1,"l":113713.6,"c":113713.6,"v":94700,"usd":0.83265088}
{"ts":1754124180000,"o":113713.6,"h":113729.9,"l":113711,"c":113718.7,"v":59900,"usd":0.52672713}
{"ts":1754124240000,"o":113718.7,"h":113718.6,"l":113670,"c":113670,"v":145900,"usd":1.28308794}
{"ts":1754124300000,"o":113670,"h":113670.1,"l":113652,"c":113652,"v":212600,"usd":1.87035948}
{"ts":1754124360000,"o":113652,"h":113659.8,"l":113652.1,"c":113656.1,"v":115600,"usd":1.01714077}
{"ts":1754124420000,"o":113656.1,"h":113653.5,"l":113617.8,"c":113617.8,"v":135800,"usd":1.19500234}
{"ts":1754124480000,"o":113617.8,"h":113698.7,"l":113617.8,"c":113698.7,"v":413700,"usd":3.63999896}
{"ts":1754124540000,"o":113698.7,"h":113713.3,"l":113669,"c":113713.3,"v":130600,"usd":1.14868115}
{"ts":1754124600000,"o":113713.3,"h":113771.6,"l":113713.3,"c":113740,"v":207700,"usd":1.82582033}
{"ts":1754124660000,"o":113740,"h":113757.1,"l":113727.1,"c":113727.1,"v":174300,"usd":1.5323902}
{"ts":1754124720000,"o":113727.1,"h":113739.8,"l":113694.7,"c":113694.7,"v":153800,"usd":1.35232665}
{"ts":1754124780000,"o":113694.7,"h":113714.7,"l":113694.8,"c":113714.5,"v":203600,"usd":1.79067198}
{"ts":1754124840000,"o":113714.5,"h":113719.9,"l":113703,"c":113703,"v":113900,"usd":1.00158718}
{"ts":1754124900000,"o":113703,"h":113703,"l":113640,"c":113643,"v":421200,"usd":3.70542842}
{"ts":1754124960000,"o":113643,"h":113655.5,"l":113638.4,"c":113638.4,"v":88000,"usd":0.77433408}
{"ts":1754125020000,"o":113638.4,"h":113664.5,"l":113638.3,"c":113664.4,"v":64300,"usd":0.56582556}
{"ts":1754125080000,"o":113664.4,"h":113698.1,"l":113664.5,"c":113664.5,"v":168000,"usd":1.47781477}
{"ts":1754125140000,"o":113664.5,"h":113664.5,"l":113640,"c":113640,"v":172200,"usd":1.51508068}
{"ts":1754125200000,"o":113640,"h":113640,"l":113627.2,"c":113639.9,"v":260200,"usd":2.28985331}
{"ts":1754125260000,"o":113639.9,"h":113669.1,"l":113629.1,"c":113662.7,"v":77300,"usd":0.68020363}
{"ts":1754125320000,"o":113662.7,"h":113662.6,"l":113640,"c":113658.6,"v":56800,"usd":0.49973906}
{"ts":1754125380000,"o":113658.6,"h":113658.6,"l":113658.6,"c":113658.6,"v":0,"usd":0}
{"ts":1754125440000,"o":113658.6,"h":113705.4,"l":113658.7,"c":113687.1,"v":395600,"usd":3.47978851}
{"ts":1754125500000,"o":113687.1,"h":113710.2,"l":113699.3,"c":113699.3,"v":55900,"usd":0.49161305}
{"ts":1754125560000,"o":113699.3,"h":113699.3,"l":113665.6,"c":113665.6,"v":80700,"usd":0.70984182}
{"ts":1754125620000,"o":113665.6,"h":113694.3,"l":113651.7,"c":113694.3,"v":77000,"usd":0.67742993}
{"ts":1754125680000,"o":113694.3,"h":113715.5,"l":113694.4,"c":113715,"v":140200,"usd":1.23298576}
{"ts":1754125740000,"o":113715,"h":113707.1,"l":113707,"c":113707.1,"v":43300,"usd":0.38080185}
{"ts":1754125800000,"o":113707.1,"h":113715,"l":113680.4,"c":113680.4,"v":117400,"usd":1.03249523}
{"ts":1754125860000,"o":113680.4,"h":113715,"l":113680.4,"c":113714.8,"v":44300,"usd":0.38961651}
{"ts":1754125920000,"o":113714.8,"h":113730.9,"l":113714.8,"c":113730.9,"v":50300,"usd":0.44230409}
{"ts":1754125980000,"o":113730.9,"h":113780,"l":113730.9,"c":113773.7,"v":307200,"usd":2.70044867}
{"ts":1754126040000,"o":113773.7,"h":113786.8,"l":113773.7,"c":113786.8,"v":172400,"usd":1.51521347}
{"ts":1754126100000,"o":113786.8,"h":113786.8,"l":113750,"c":113750,"v":99800,"usd":0.87711535}
{"ts":1754126160000,"o":113750,"h":113749.9,"l":113740.1,"c":113749.8,"v":18200,"usd":0.16000224}
{"ts":1754126220000,"o":113749.8,"h":113770.3,"l":113749.8,"c":113770.3,"v":32900,"usd":0.28922843}
{"ts":1754126280000,"o":113770.3,"h":113799.4,"l":113770.4,"c":113799.4,"v":61400,"usd":0.53963482}
{"ts":1754126340000,"o":113799.4,"h":113799.5,"l":113790,"c":113790,"v":119700,"usd":1.0518619}
{"ts":1754126400000,"o":113790,"h":113767.7,"l":113720,"c":113731.9,"v":149700,"usd":1.31610166}
{"ts":1754126460000,"o":113731.9,"h":113743.7,"l":113710,"c":113743.7,"v":195300,"usd":1.71730182}
{"ts":1754126520000,"o":113743.7,"h":113768.4,"l":113737.8,"c":113768.4,"v":108900,"usd":0.9573052}
{"ts":1754126580000,"o":113768.4,"h":113768.3,"l":113750.3,"c":113766.6,"v":136000,"usd":1.19549077}
{"ts":1754126640000,"o":113766.6,"h":113766.6,"l":113752.9,"c":113755.6,"v":91200,"usd":0.80169737}
{"ts":1754126700000,"o":113755.6,"h":113772.6,"l":113754.6,"c":113770.5,"v":93800,"usd":0.82448103}
{"ts":1754126760000,"o":113770.5,"h":113753.1,"l":113720,"c":113720,"v":54600,"usd":0.48007243}
{"ts":1754126820000,"o":113720,"h":113721.1,"l":113680,"c":113721.1,"v":251000,"usd":2.20780022}
{"ts":1754126880000,"o":113721.1,"h":113743.4,"l":113686.4,"c":113686.4,"v":243100,"usd":2.13766906}
{"ts":1754126940000,"o":113686.4,"h":113706.9,"l":113680,"c":113706.9,"v":117100,"usd":1.03006103}
{"ts":1754127000000,"o":113706.9,"h":113706.8,"l":113680,"c":113680.1,"v":96500,"usd":0.84873393}
{"ts":1754127060000,"o":113680.1,"h":113680,"l":113625.1,"c":113628.4,"v":403200,"usd":3.54756025}
{"ts":1754127120000,"o":113628.4,"h":113628.4,"l":113562.2,"c":113590.1,"v":569400,"usd":5.01299568}
{"ts":1754127180000,"o":113590.1,"h":113627,"l":113590.2,"c":113618,"v":373200,"usd":3.28520519}
{"ts":1754127240000,"o":113618,"h":113648.9,"l":113618,"c":113620.1,"v":226300,"usd":1.99148222}
{"ts":1754127300000,"o":113620.1,"h":113620,"l":113600.1,"c":113606.8,"v":96900,"usd":0.85292105}
{"ts":1754127360000,"o":113606.8,"h":113606.7,"l":113525.2,"c":113526.7,"v":362400,"usd":3.19088495}
{"ts":1754127420000,"o":113526.7,"h":113555.2,"l":113520,"c":113546,"v":123600,"usd":1.08871171}
{"ts":1754127480000,"o":113546,"h":113566.8,"l":113546,"c":113546.1,"v":261000,"usd":2.2984263}
{"ts":1754127540000,"o":113546.1,"h":113580,"l":113536.9,"c":113567.1,"v":481900,"usd":4.243736}
{"ts":1754127600000,"o":113567.1,"h":113626,"l":113543,"c":113543,"v":293900,"usd":2.58752784}
{"ts":1754127660000,"o":113543,"h":113540,"l":113520,"c":113520.1,"v":67000,"usd":0.59012249}
{"ts":1754127720000,"o":113520.1,"h":113528.2,"l":113520,"c":113528.2,"v":87200,"usd":0.76814168}
{"ts":1754127780000,"o":113528.2,"h":113550,"l":113528.3,"c":113550,"v":234600,"usd":2.06619208}
{"ts":1754127840000,"o":113550,"h":113572.4,"l":113540,"c":113540,"v":268800,"usd":2.36709814}
{"ts":1754127900000,"o":113540,"h":113540,"l":113519.8,"c":113519.8,"v":40000,"usd":0.35232504}
{"ts":1754127960000,"o":113519.8,"h":113554.9,"l":113519.8,"c":113532.9,"v":191400,"usd":1.68582908}
{"ts":1754128020000,"o":113532.9,"h":113549.3,"l":113525.5,"c":113549.3,"v":76200,"usd":0.67115436}
{"ts":1754128080000,"o":113549.3,"h":113572.7,"l":113549.2,"c":113567.9,"v":353900,"usd":3.11655381}
{"ts":1754128140000,"o":113567.9,"h":113567.8,"l":113558,"c":113558.1,"v":53400,"usd":0.47022022}
{"ts":1754128200000,"o":113558.1,"h":113572.4,"l":113558,"c":113572.4,"v":135500,"usd":1.19318997}
{"ts":1754128260000,"o":113572.4,"h":113623.8,"l":113572.5,"c":113623.8,"v":232700,"usd":2.04824895}
{"ts":1754128320000,"o":113623.8,"h":113623.8,"l":113600.1,"c":113600.1,"v":94200,"usd":0.8290778}
{"ts":1754128380000,"o":113600.1,"h":113600,"l":113558.8,"c":113594.9,"v":376900,"usd":3.31862141}
{"ts":1754128440000,"o":113594.9,"h":113594.9,"l":113561.6,"c":113561.6,"v":109400,"usd":0.96318391}
{"ts":1754128500000,"o":113561.6,"h":113594.9,"l":113561.6,"c":113594.9,"v":107700,"usd":0.94833551}
{"ts":1754128560000,"o":113594.9,"h":113594.9,"l":113568.4,"c":113584.2,"v":161500,"usd":1.42186533}
{"ts":1754128620000,"o":113584.2,"h":113593,"l":113584.1,"c":113587.4,"v":186400,"usd":1.64099751}
{"ts":1754128680000,"o":113587.4,"h":113629.9,"l":113592.8,"c":113623.5,"v":82100,"usd":0.72263555}
{"ts":1754128740000,"o":113623.5,"h":113649.9,"l":113628.9,"c":113649.9,"v":157300,"usd":1.38430505}
{"ts":1754128800000,"o":113649.9,"h":113649.9,"l":113639.9,"c":113640,"v":52500,"usd":0.46196829}
{"ts":1754128860000,"o":113640,"h":113660,"l":113640,"c":113660,"v":59300,"usd":0.52179999}
{"ts":1754128920000,"o":113660,"h":113660,"l":113630,"c":113630,"v":58100,"usd":0.51119382}
{"ts":1754128980000,"o":113630,"h":113630.1,"l":113607.7,"c":113624.9,"v":102400,"usd":0.90129316}
{"ts":1754129040000,"o":113624.9,"h":113624.9,"l":113590,"c":113590,"v":74000,"usd":0.65132957}
{"ts":1754129100000,"o":113590,"h":113612.4,"l":113576,"c":113612.3,"v":189500,"usd":1.66834192}
{"ts":1754129160000,"o":113612.3,"h":113612.4,"l":113578.7,"c":113578.7,"v":78900,"usd":0.69453356}
{"ts":1754129220000,"o":113578.7,"h":113611.6,"l":113578.7,"c":113583.5,"v":428000,"usd":3.76773105}
{"ts":1754129280000,"o":113583.5,"h":113620,"l":113583.5,"c":113600,"v":321200,"usd":2.82737643}
{"ts":1754129340000,"o":113600,"h":113600.1,"l":113600,"c":113600,"v":84700,"usd":0.74559716}
{"ts":1754129400000,"o":113600,"h":113600,"l":113576,"c":113576,"v":442600,"usd":3.89668426}
{"ts":1754129460000,"o":113576,"h":113589.4,"l":113573,"c":113589.3,"v":156300,"usd":1.37610755}
{"ts":1754129520000,"o":113589.3,"h":113616.9,"l":113570,"c":113616.9,"v":304300,"usd":2.67889549}
{"ts":1754129580000,"o":113616.9,"h":113621.8,"l":113590,"c":113590,"v":70000,"usd":0.61612563}
{"ts":1754129640000,"o":113590,"h":113590,"l":113566,"c":113566,"v":63000,"usd":0.55467157}
{"ts":1754129700000,"o":113566,"h":113580.6,"l":113560.5,"c":113580.6,"v":193500,"usd":1.70385572}
{"ts":1754129760000,"o":113580.6,"h":113580.5,"l":113549.2,"c":113549.2,"v":90500,"usd":0.79690908}
{"ts":1754129820000,"o":113549.2,"h":113549.7,"l":113530,"c":113549.7,"v":120000,"usd":1.05691527}
{"ts":1754129880000,"o":113549.7,"h":113556.3,"l":113526.1,"c":113526.1,"v":209800,"usd":1.8476037}
{"ts":1754129940000,"o":113526.1,"h":113526.1,"l":113509.5,"c":113509.6,"v":545600,"usd":4.80653037}
{"ts":1754130000000,"o":113509.6,"h":113527.8,"l":113459.9,"c":113517.4,"v":429500,"usd":3.78428756}
{"ts":1754130060000,"o":113517.4,"h":113500.7,"l":113490.1,"c":113499.6,"v":207300,"usd":1.82644136}
{"ts":1754130120000,"o":113499.6,"h":113490.1,"l":113467.7,"c":113471,"v":51600,"usd":0.45468492}
{"ts":1754130180000,"o":113471,"h":113515.4,"l":113470.9,"c":113500,"v":142900,"usd":1.25908168}
{"ts":1754130240000,"o":113500,"h":113595.7,"l":113500,"c":113595.7,"v":291500,"usd":2.56720831}
{"ts":1754130300000,"o":113595.7,"h":113600,"l":113567.3,"c":113567.3,"v":208500,"usd":1.83569701}
{"ts":1754130360000,"o":113567.3,"h":113615.9,"l":113560.1,"c":113615.9,"v":79600,"usd":0.70080972}
{"ts":1754130420000,"o":113615.9,"h":113636.2,"l":113604.5,"c":113623.4,"v":43000,"usd":0.37843392}
{"ts":1754130480000,"o":113623.4,"h":113623.4,"l":113623.4,"c":113623.4,"v":4000,"usd":0.035204}
{"ts":1754130540000,"o":113623.4,"h":113640.2,"l":113590,"c":113590,"v":118700,"usd":1.04474351}
{"ts":1754130600000,"o":113590,"h":113619,"l":113590,"c":113601.1,"v":54700,"usd":0.48149871}
{"ts":1754130660000,"o":113601.1,"h":113601.1,"l":113530.1,"c":113530.1,"v":339000,"usd":2.9847452}
{"ts":1754130720000,"o":113530.1,"h":113575.6,"l":113530.1,"c":113560,"v":318800,"usd":2.80781955}
{"ts":1754130780000,"o":113560,"h":113579.9,"l":113560.1,"c":113562,"v":108300,"usd":0.95359574}
{"ts":1754130840000,"o":113562,"h":113581.8,"l":113568.3,"c":113581.7,"v":79600,"usd":0.7008451}
{"ts":1754130900000,"o":113581.7,"h":113581.7,"l":113560,"c":113579.7,"v":163400,"usd":1.43875657}
{"ts":1754130960000,"o":113579.7,"h":113601.4,"l":113568.5,"c":113580,"v":167000,"usd":1.47022622}
{"ts":1754131020000,"o":113580,"h":113577,"l":113530.1,"c":113559.9,"v":180100,"usd":1.58615052}
{"ts":1754131080000,"o":113559.9,"h":113570.3,"l":113543,"c":113566.8,"v":104300,"usd":0.91841709}
{"ts":1754131140000,"o":113566.8,"h":113566.8,"l":113473.4,"c":113473.4,"v":172800,"usd":1.52231795}
{"ts":1754131200000,"o":113473.4,"h":113488.7,"l":113473.4,"c":113474.5,"v":73100,"usd":0.64416176}
{"ts":1754131260000,"o":113474.5,"h":113474.5,"l":113427,"c":113437.9,"v":646400,"usd":5.6977063}
{"ts":1754131320000,"o":113437.9,"h":113443,"l":113406,"c":113419.9,"v":238100,"usd":2.09919057}
{"ts":1754131380000,"o":113419.9,"h":113453.4,"l":113406,"c":113452.3,"v":269300,"usd":2.37417828}
{"ts":1754131440000,"o":113452.3,"h":113453.7,"l":113408.6,"c":113453.7,"v":165500,"usd":1.45893649}
{"ts":1754131500000,"o":113453.7,"h":113453.7,"l":113388.6,"c":113408.8,"v":696000,"usd":6.13640812}
{"ts":1754131560000,"o":113408.8,"h":113436.9,"l":113393.5,"c":113409.2,"v":88400,"usd":0.77943822}
{"ts":1754131620000,"o":113409.2,"h":113475.7,"l":113409.5,"c":113475.7,"v":147700,"usd":1.30203186}
{"ts":1754131680000,"o":113475.7,"h":113480,"l":113454.3,"c":113479.9,"v":196600,"usd":1.73266951}
{"ts":1754131740000,"o":113479.9,"h":113486.6,"l":113440.1,"c":113443.7,"v":40100,"usd":0.35339088}
{"ts":1754131800000,"o":113443.7,"h":113483.7,"l":113443.7,"c":113460,"v":126600,"usd":1.11595647}
{"ts":1754131860000,"o":113460,"h":113516.7,"l":113460,"c":113516.7,"v":118300,"usd":1.04232718}
{"ts":1754131920000,"o":113516.7,"h":113532.6,"l":113504.7,"c":113532.6,"v":105600,"usd":0.93026259}
{"ts":1754131980000,"o":113532.6,"h":113527.4,"l":113512,"c":113527.3,"v":25700,"usd":0.22638415}
{"ts":1754132040000,"o":113527.3,"h":113557.6,"l":113527.3,"c":113557.4,"v":181800,"usd":1.60100339}
{"ts":1754132100000,"o":113557.4,"h":113609.4,"l":113557.5,"c":113609.4,"v":297600,"usd":2.62032862}
{"ts":1754132160000,"o":113609.4,"h":113609.3,"l":113580.1,"c":113586.7,"v":94100,"usd":0.82835905}
{"ts":1754132220000,"o":113586.7,"h":113586.6,"l":113558.6,"c":113560,"v":168100,"usd":1.48002939}
{"ts":1754132280000,"o":113560,"h":113560,"l":113541,"c":113541,"v":30000,"usd":0.26419011}
{"ts":1754132340000,"o":113541,"h":113541.1,"l":113541,"c":113541.1,"v":19500,"usd":0.1717443}
{"ts":1754132400000,"o":113541.1,"h":113541,"l":113516,"c":113516,"v":62000,"usd":0.54613889}
{"ts":1754132460000,"o":113516,"h":113569.9,"l":113516,"c":113569.9,"v":262200,"usd":2.3095274}
{"ts":1754132520000,"o":113569.9,"h":113569.9,"l":113558.5,"c":113558.5,"v":18300,"usd":0.16113486}
{"ts":1754132580000,"o":113558.5,"h":113558.5,"l":113517,"c":113517,"v":88500,"usd":0.77940921}
{"ts":1754132640000,"o":113517,"h":113550,"l":113517,"c":113550,"v":154100,"usd":1.35733303}
{"ts":1754132700000,"o":113550,"h":113580,"l":113569.4,"c":113569.4,"v":37500,"usd":0.33017997}
{"ts":1754132760000,"o":113569.4,"h":113596,"l":113568.9,"c":113571.8,"v":313500,"usd":2.76015114}
{"ts":1754132820000,"o":113571.8,"h":113560.1,"l":113550,"c":113560.1,"v":82100,"usd":0.72300439}
{"ts":1754132880000,"o":113560.1,"h":113560.1,"l":113520,"c":113520,"v":169000,"usd":1.48828078}
{"ts":1754132940000,"o":113520,"h":113545,"l":113520,"c":113544.9,"v":215200,"usd":1.8955392}
{"ts":1754133000000,"o":113544.9,"h":113544.9,"l":113510,"c":113510,"v":179300,"usd":1.57933532}
{"ts":1754133060000,"o":113510,"h":113504.3,"l":113457,"c":113457,"v":91900,"usd":0.80978572}
{"ts":1754133120000,"o":113457,"h":113464.8,"l":113457,"c":113459,"v":179000,"usd":1.57758993}
{"ts":1754133180000,"o":113459,"h":113450,"l":113414.2,"c":113414.2,"v":56900,"usd":0.5015954}
{"ts":1754133240000,"o":113414.2,"h":113440,"l":113414.2,"c":113440,"v":115400,"usd":1.01741676}
{"ts":1754133300000,"o":113440,"h":113460,"l":113441.4,"c":113457.3,"v":110300,"usd":0.97217441}
{"ts":1754133360000,"o":113457.3,"h":113499.9,"l":113457.2,"c":113470,"v":68100,"usd":0.60014831}
{"ts":1754133420000,"o":113470,"h":113513.7,"l":113470,"c":113504.1,"v":189000,"usd":1.66519776}
{"ts":1754133480000,"o":113504.1,"h":113540,"l":113504.1,"c":113540,"v":65100,"usd":0.57349647}
{"ts":1754133540000,"o":113540,"h":113555.4,"l":113531.6,"c":113555.4,"v":60700,"usd":0.53459958}
{"ts":1754133600000,"o":113555.4,"h":113576.1,"l":113555.4,"c":113562,"v":319800,"usd":2.81596942}
{"ts":1754133660000,"o":113562,"h":113599.9,"l":113555.1,"c":113599.9,"v":251600,"usd":2.21529363}
{"ts":1754133720000,"o":113599.9,"h":113624.4,"l":113599.9,"c":113614.2,"v":109000,"usd":0.95941184}
{"ts":1754133780000,"o":113614.2,"h":113645.9,"l":113623.1,"c":113635.8,"v":58400,"usd":0.51392812}
{"ts":1754133840000,"o":113635.8,"h":113645.7,"l":113635.7,"c":113645.7,"v":36000,"usd":0.31680035}
{"ts":1754133900000,"o":113645.7,"h":113645.7,"l":113639.9,"c":113639.9,"v":87700,"usd":0.77171889}
{"ts":1754133960000,"o":113639.9,"h":113632.8,"l":113588.7,"c":113588.7,"v":240000,"usd":2.11256373}
{"ts":1754134020000,"o":113588.7,"h":113660,"l":113600.1,"c":113660,"v":145900,"usd":1.28409462}
{"ts":1754134080000,"o":113660,"h":113754.7,"l":113672.7,"c":113734,"v":251900,"usd":2.21536622}
{"ts":1754134140000,"o":113734,"h":113796.7,"l":113742.2,"c":113796.5,"v":270600,"usd":2.3784016}
{"ts":1754134200000,"o":113796.5,"h":113832.2,"l":113796.6,"c":113818.3,"v":249600,"usd":2.19319749}
{"ts":1754134260000,"o":113818.3,"h":113832.2,"l":113800.1,"c":113832.2,"v":132100,"usd":1.16060167}
{"ts":1754134320000,"o":113832.2,"h":113863.1,"l":113832.2,"c":113859.8,"v":100100,"usd":0.87934706}
{"ts":1754134380000,"o":113859.8,"h":113880,"l":113859.8,"c":113860.3,"v":191200,"usd":1.67908949}
{"ts":1754134440000,"o":113860.3,"h":113860.3,"l":113840,"c":113840,"v":106200,"usd":0.93278706}
{"ts":1754134500000,"o":113840,"h":113850.1,"l":113840.1,"c":113850,"v":258800,"usd":2.27330436}
{"ts":1754134560000,"o":113850,"h":113850,"l":113810,"c":113810.1,"v":360100,"usd":3.16319109}
{"ts":1754134620000,"o":113810.1,"h":113810,"l":113785.6,"c":113807.7,"v":151000,"usd":1.32693582}
{"ts":1754134680000,"o":113807.7,"h":113820,"l":113807.7,"c":113820,"v":91100,"usd":0.80041551}
{"ts":1754134740000,"o":113820,"h":113849.7,"l":113824.6,"c":113849.7,"v":245800,"usd":2.15937908}
{"ts":1754134800000,"o":113849.7,"h":113849.7,"l":113849.6,"c":113849.6,"v":166000,"usd":1.458061}
{"ts":1754134860000,"o":113849.6,"h":113848.1,"l":113820.6,"c":113820.6,"v":177000,"usd":1.55484925}
{"ts":1754134920000,"o":113820.6,"h":113820.6,"l":113810,"c":113810,"v":17100,"usd":0.1502416}
{"ts":1754134980000,"o":113810,"h":113810,"l":113780,"c":113780,"v":63700,"usd":0.55975919}
{"ts":1754135040000,"o":113780,"h":113780,"l":113780,"c":113780,"v":3000,"usd":0.0263667}
{"ts":1754135100000,"o":113780,"h":113780.1,"l":113770,"c":113770,"v":20500,"usd":0.18017653}
{"ts":1754135160000,"o":113770,"h":113794.8,"l":113770.1,"c":113794.8,"v":283600,"usd":2.49273942}
{"ts":1754135220000,"o":113794.8,"h":113800,"l":113788.5,"c":113789,"v":111100,"usd":0.97633098}
{"ts":1754135280000,"o":113789,"h":113814.6,"l":113790,"c":113790,"v":77700,"usd":0.68275637}
{"ts":1754135340000,"o":113790,"h":113790,"l":113760,"c":113760.1,"v":106800,"usd":0.93871644}
{"ts":1754135400000,"o":113760.1,"h":113760.1,"l":113750.7,"c":113750.8,"v":42000,"usd":0.36920147}
{"ts":1754135460000,"o":113750.8,"h":113750.8,"l":113720,"c":113720,"v":171700,"usd":1.50955401}
{"ts":1754135520000,"o":113720,"h":113720.1,"l":113720,"c":113720.1,"v":9800,"usd":0.0861763}
{"ts":1754135580000,"o":113720.1,"h":113720.1,"l":113720,"c":113720,"v":6900,"usd":0.06067515}
{"ts":1754135640000,"o":113720,"h":113720,"l":113715.7,"c":113715.7,"v":31400,"usd":0.27612198}
{"ts":1754135700000,"o":113715.7,"h":113715.8,"l":113715.7,"c":113715.8,"v":2400,"usd":0.02110536}
{"ts":1754135760000,"o":113715.8,"h":113715.8,"l":113700,"c":113700.1,"v":122800,"usd":1.07999578}
{"ts":1754135820000,"o":113700.1,"h":113723.5,"l":113700.1,"c":113723.5,"v":197600,"usd":1.73784443}
{"ts":1754135880000,"o":113723.5,"h":113732,"l":113731.9,"c":113731.9,"v":34800,"usd":0.30598248}
{"ts":1754135940000,"o":113731.9,"h":113772.7,"l":113724.8,"c":113772.7,"v":275400,"usd":2.42138686}
{"ts":1754136000000,"o":113772.7,"h":113757,"l":113757,"c":113757,"v":13600,"usd":0.11955352}
{"ts":1754136060000,"o":113757,"h":113750,"l":113730.1,"c":113732.7,"v":126600,"usd":1.11312437}
{"ts":1754136120000,"o":113732.7,"h":113755.6,"l":113737.8,"c":113737.9,"v":93700,"usd":0.82374956}
{"ts":1754136180000,"o":113737.9,"h":113737.8,"l":113702.1,"c":113702.1,"v":111200,"usd":0.97782322}
{"ts":1754136240000,"o":113702.1,"h":113700,"l":113682.8,"c":113691.3,"v":195500,"usd":1.71953524}
{"ts":1754136300000,"o":113691.3,"h":113703.3,"l":113680,"c":113680,"v":152900,"usd":1.34479407}
{"ts":1754136360000,"o":113680,"h":113692.2,"l":113672.8,"c":113692.2,"v":56300,"usd":0.49525416}
{"ts":1754136420000,"o":113692.2,"h":113692.2,"l":113692.1,"c":113692.1,"v":1700,"usd":0.01495269}
{"ts":1754136480000,"o":113692.1,"h":113729.5,"l":113692.1,"c":113708.6,"v":129400,"usd":1.13801778}
{"ts":1754136540000,"o":113708.6,"h":113708.8,"l":113708.7,"c":113708.7,"v":26100,"usd":0.22953384}
{"ts":1754136600000,"o":113708.7,"h":113724.3,"l":113692.9,"c":113692.9,"v":108300,"usd":0.95243949}
{"ts":1754136660000,"o":113692.9,"h":113700,"l":113692.9,"c":113700,"v":39700,"usd":0.34917632}
{"ts":1754136720000,"o":113700,"h":113699.9,"l":113699.9,"c":113699.9,"v":15500,"usd":0.13632405}
{"ts":1754136780000,"o":113699.9,"h":113702.6,"l":113690,"c":113702.6,"v":75600,"usd":0.66496023}
{"ts":1754136840000,"o":113702.6,"h":113719,"l":113718.9,"c":113718.9,"v":16000,"usd":0.1406976}
{"ts":1754136900000,"o":113718.9,"h":113707.7,"l":113696.4,"c":113696.4,"v":44700,"usd":0.39312738}
{"ts":1754136960000,"o":113696.4,"h":113687.7,"l":113666,"c":113666,"v":181900,"usd":1.60012583}
{"ts":1754137020000,"o":113666,"h":113666.1,"l":113660.1,"c":113660.1,"v":13500,"usd":0.1187692}
{"ts":1754137080000,"o":113660.1,"h":113700,"l":113660.1,"c":113700,"v":269700,"usd":2.37273368}
{"ts":1754137140000,"o":113700,"h":113714,"l":113684,"c":113705.8,"v":158300,"usd":1.39228875}
{"ts":1754137200000,"o":113705.8,"h":113705.7,"l":113686.6,"c":113686.6,"v":14800,"usd":0.13016776}
{"ts":1754137260000,"o":113686.6,"h":113720,"l":113680,"c":113680,"v":195700,"usd":1.72131007}
{"ts":1754137320000,"o":113680,"h":113670.1,"l":113670.1,"c":113670.1,"v":52900,"usd":0.46538246}
{"ts":1754137380000,"o":113670.1,"h":113670.1,"l":113660.3,"c":113660.3,"v":156400,"usd":1.37594808}
{"ts":1754137440000,"o":113660.3,"h":113666.3,"l":113660.4,"c":113666.3,"v":75300,"usd":0.66249375}
{"ts":1754137500000,"o":113666.3,"h":113666.4,"l":113666.4,"c":113666.4,"v":500,"usd":0.00439885}
{"ts":1754137560000,"o":113666.4,"h":113666.3,"l":113660.6,"c":113660.6,"v":7000,"usd":0.0615863}
{"ts":1754137620000,"o":113660.6,"h":113660.5,"l":113660.5,"c":113660.5,"v":2500,"usd":0.02199525}
{"ts":1754137680000,"o":113660.5,"h":113686.3,"l":113660.6,"c":113671.8,"v":246200,"usd":2.16603906}
{"ts":1754137740000,"o":113671.8,"h":113680.9,"l":113671.7,"c":113680.9,"v":140800,"usd":1.23864966}
{"ts":1754137800000,"o":113680.9,"h":113698.7,"l":113675.2,"c":113680.8,"v":191800,"usd":1.68704761}
{"ts":1754137860000,"o":113680.8,"h":113676.9,"l":113660.8,"c":113666,"v":126400,"usd":1.11196897}
{"ts":1754137920000,"o":113666,"h":113700,"l":113666,"c":113700,"v":58300,"usd":0.51286744}
{"ts":1754137980000,"o":113700,"h":113719.9,"l":113704.8,"c":113704.8,"v":101000,"usd":0.88815514}
{"ts":1754138040000,"o":113704.8,"h":113712,"l":113699.2,"c":113699.2,"v":94200,"usd":0.82841523}
{"ts":1754138100000,"o":113699.2,"h":113699.2,"l":113650,"c":113650,"v":161700,"usd":1.42249122}
{"ts":1754138160000,"o":113650,"h":113680.1,"l":113650.1,"c":113680.1,"v":117500,"usd":1.03381019}
{"ts":1754138220000,"o":113680.1,"h":113712.7,"l":113687,"c":113687,"v":91600,"usd":0.80563238}
{"ts":1754138280000,"o":113687,"h":113695.8,"l":113687,"c":113695.8,"v":42900,"usd":0.37735094}
{"ts":1754138340000,"o":113695.8,"h":113695.7,"l":113670.1,"c":113685.2,"v":201100,"usd":1.76904304}
{"ts":1754138400000,"o":113685.2,"h":113700,"l":113680,"c":113680,"v":152500,"usd":1.34137814}
{"ts":1754138460000,"o":113680,"h":113676.7,"l":113670,"c":113670,"v":40100,"usd":0.35275869}
{"ts":1754138520000,"o":113670,"h":113662.3,"l":113650.2,"c":113650.2,"v":31500,"usd":0.277138}
{"ts":1754138580000,"o":113650.2,"h":113650.2,"l":113569.2,"c":113569.2,"v":248500,"usd":2.18750748}
{"ts":1754138640000,"o":113569.2,"h":113581.9,"l":113548.6,"c":113548.6,"v":342800,"usd":3.01874817}
{"ts":1754138700000,"o":113548.6,"h":113548.5,"l":113540,"c":113540,"v":106200,"usd":0.93532829}
{"ts":1754138760000,"o":113540,"h":113540.1,"l":113540,"c":113540,"v":63400,"usd":0.5583955}
{"ts":1754138820000,"o":113540,"h":113579.9,"l":113531.2,"c":113579.8,"v":239600,"usd":2.10989588}
{"ts":1754138880000,"o":113579.8,"h":113579.9,"l":113540,"c":113540,"v":154900,"usd":1.36400442}
{"ts":1754138940000,"o":113540,"h":113568.2,"l":113530,"c":113568.2,"v":295900,"usd":2.60614037}
{"ts":1754139000000,"o":113568.2,"h":113593.6,"l":113576,"c":113576.1,"v":109800,"usd":0.96671002}
{"ts":1754139060000,"o":113576.1,"h":113576,"l":113568,"c":113568,"v":20000,"usd":0.1760949}
{"ts":1754139120000,"o":113568,"h":113601,"l":113568,"c":113601,"v":392500,"usd":3.45571945}
{"ts":1754139180000,"o":113601,"h":113604,"l":113601,"c":113604,"v":21700,"usd":0.19101615}
{"ts":1754139240000,"o":113604,"h":113604,"l":113582.3,"c":113586.5,"v":35400,"usd":0.31162088}
{"ts":1754139300000,"o":113586.5,"h":113660,"l":113586.4,"c":113659.9,"v":108300,"usd":0.95329707}
{"ts":1754139360000,"o":113659.9,"h":113659.9,"l":113644.4,"c":113648.4,"v":169300,"usd":1.48953847}
{"ts":1754139420000,"o":113648.4,"h":113648.4,"l":113624.8,"c":113624.8,"v":159600,"usd":1.40433915}
{"ts":1754139480000,"o":113624.8,"h":113624.8,"l":113610,"c":113610,"v":21400,"usd":0.18834118}
{"ts":1754139540000,"o":113610,"h":113610.1,"l":113610,"c":113610.1,"v":6900,"usd":0.0607338}
{"ts":1754139600000,"o":113610.1,"h":113610.1,"l":113600,"c":113600,"v":149200,"usd":1.31332864}
{"ts":1754139660000,"o":113600,"h":113613.7,"l":113592.1,"c":113613.7,"v":146300,"usd":1.28792736}
{"ts":1754139720000,"o":113613.7,"h":113613.7,"l":113580.1,"c":113580.1,"v":59200,"usd":0.5210842}
{"ts":1754139780000,"o":113580.1,"h":113580.2,"l":113570,"c":113570,"v":48300,"usd":0.4252528}
{"ts":1754139840000,"o":113570,"h":113570,"l":113536.8,"c":113536.9,"v":78800,"usd":0.69390012}
{"ts":1754139900000,"o":113536.9,"h":113536.9,"l":113536.8,"c":113536.8,"v":9300,"usd":0.08191161}
{"ts":1754139960000,"o":113536.8,"h":113560,"l":113530,"c":113530,"v":275900,"usd":2.42994214}
{"ts":1754140020000,"o":113530,"h":113553.7,"l":113530.1,"c":113539.3,"v":117000,"usd":1.0304517}
{"ts":1754140080000,"o":113539.3,"h":113539.3,"l":113502.6,"c":113502.6,"v":105900,"usd":0.93280022}
{"ts":1754140140000,"o":113502.6,"h":113502.6,"l":113448.6,"c":113448.6,"v":182300,"usd":1.60634378}
{"ts":1754140200000,"o":113448.6,"h":113502.7,"l":113448.6,"c":113491.2,"v":212700,"usd":1.87439671}
{"ts":1754140260000,"o":113491.2,"h":113481,"l":113460,"c":113480.1,"v":285400,"usd":2.51513499}
{"ts":1754140320000,"o":113480.1,"h":113480,"l":113448.8,"c":113448.9,"v":197200,"usd":1.73814454}
{"ts":1754140380000,"o":113448.9,"h":113460.9,"l":113448.8,"c":113460.9,"v":64400,"usd":0.56765209}
{"ts":1754140440000,"o":113460.9,"h":113460.9,"l":113410.1,"c":113410.1,"v":741500,"usd":6.5368057}
{"ts":1754140500000,"o":113410.1,"h":113410.1,"l":113410,"c":113410,"v":112100,"usd":0.98845296}
{"ts":1754140560000,"o":113410,"h":113430.3,"l":113410,"c":113430.3,"v":136300,"usd":1.20183519}
{"ts":1754140620000,"o":113430.3,"h":113440,"l":113410,"c":113410.1,"v":240100,"usd":2.11666828}
{"ts":1754140680000,"o":113410.1,"h":113438.2,"l":113402,"c":113402.1,"v":178200,"usd":1.57104258}
{"ts":1754140740000,"o":113402.1,"h":113435.8,"l":113402,"c":113415,"v":238600,"usd":2.1037402}
{"ts":1754140800000,"o":113415,"h":113415,"l":113415,"c":113415,"v":800,"usd":0.00705376}
{"ts":1754140860000,"o":113415,"h":113415.8,"l":113415.1,"c":113415.8,"v":55200,"usd":0.48670927}
{"ts":1754140920000,"o":113415.8,"h":113415.8,"l":113415.7,"c":113415.8,"v":53700,"usd":0.47347827}
{"ts":1754140980000,"o":113415.8,"h":113415.8,"l":113402,"c":113402,"v":169500,"usd":1.49450109}
{"ts":1754141040000,"o":113402,"h":113402.1,"l":113402,"c":113402.1,"v":51800,"usd":0.45678276}
{"ts":1754141100000,"o":113402.1,"h":113402,"l":113402,"c":113402,"v":600,"usd":0.00529092}
{"ts":1754141160000,"o":113402,"h":113416.2,"l":113402,"c":113402.1,"v":336300,"usd":2.96543179}
{"ts":1754141220000,"o":113402.1,"h":113416.1,"l":113395.1,"c":113416,"v":318000,"usd":2.80421273}
{"ts":1754141280000,"o":113416,"h":113428.3,"l":113416,"c":113416,"v":296300,"usd":2.61246127}
{"ts":1754141340000,"o":113416,"h":113406,"l":113288,"c":113289.7,"v":602000,"usd":5.31113707}
{"ts":1754141400000,"o":113289.7,"h":113298.1,"l":113240.1,"c":113240.1,"v":647900,"usd":5.71947015}
{"ts":1754141460000,"o":113240.1,"h":113257.3,"l":113168.3,"c":113168.3,"v":1482700,"usd":13.09545599}
{"ts":1754141520000,"o":113168.3,"h":113384.2,"l":113168.3,"c":113270.1,"v":1035800,"usd":9.14133687}
{"ts":1754141580000,"o":113270.1,"h":113382,"l":113270,"c":113379.6,"v":255600,"usd":2.25531595}
{"ts":1754141640000,"o":113379.6,"h":113368,"l":113296.2,"c":113337.7,"v":418200,"usd":3.69054472}
{"ts":1754141700000,"o":113337.7,"h":113433.7,"l":113338,"c":113394.2,"v":352100,"usd":3.1051586}
{"ts":1754141760000,"o":113394.2,"h":113411.2,"l":113320,"c":113320,"v":294200,"usd":2.59520866}
{"ts":1754141820000,"o":113320,"h":113367.2,"l":113320,"c":113346.9,"v":96600,"usd":0.85227573}
{"ts":1754141880000,"o":113346.9,"h":113390,"l":113346.9,"c":113383.6,"v":104600,"usd":0.92261073}
{"ts":1754141940000,"o":113383.6,"h":113370,"l":113329.8,"c":113330,"v":238000,"usd":2.09970874}
{"ts":1754142000000,"o":113330,"h":113320.2,"l":113280.4,"c":113301,"v":521900,"usd":4.60616233}
{"ts":1754142060000,"o":113301,"h":113359.1,"l":113293.7,"c":113315,"v":186600,"usd":1.64669209}
{"ts":1754142120000,"o":113315,"h":113310,"l":113260.1,"c":113274.5,"v":402700,"usd":3.55497527}
{"ts":1754142180000,"o":113274.5,"h":113320,"l":113270,"c":113320,"v":162500,"usd":1.4344181}
{"ts":1754142240000,"o":113320,"h":113355.8,"l":113308.6,"c":113340,"v":543800,"usd":4.79804799}
{"ts":1754142300000,"o":113340,"h":113340,"l":113308.7,"c":113308.7,"v":63100,"usd":0.55674544}
{"ts":1754142360000,"o":113308.7,"h":113335.4,"l":113290.1,"c":113335.4,"v":81200,"usd":0.71670965}
{"ts":1754142420000,"o":113335.4,"h":113359.9,"l":113335.4,"c":113352,"v":86900,"usd":0.76662426}
{"ts":1754142480000,"o":113352,"h":113393.7,"l":113351.9,"c":113369.5,"v":199500,"usd":1.75977475}
{"ts":1754142540000,"o":113369.5,"h":113386.3,"l":113369,"c":113375,"v":82000,"usd":0.72324838}
{"ts":1754142600000,"o":113375,"h":113400,"l":113367.2,"c":113380,"v":356900,"usd":3.14754522}
{"ts":1754142660000,"o":113380,"h":113380,"l":113316.8,"c":113354.5,"v":295300,"usd":2.60529664}
{"ts":1754142720000,"o":113354.5,"h":113368,"l":113356.6,"c":113357,"v":70200,"usd":0.61926948}
{"ts":1754142780000,"o":113357,"h":113430.1,"l":113368,"c":113430.1,"v":54900,"usd":0.48410912}
{"ts":1754142840000,"o":113430.1,"h":113430,"l":113412.7,"c":113412.7,"v":47300,"usd":0.41699708}
{"ts":1754142900000,"o":113412.7,"h":113441,"l":113412.7,"c":113441,"v":113100,"usd":0.99716001}
{"ts":1754142960000,"o":113441,"h":113461,"l":113449.3,"c":113461,"v":13500,"usd":0.11899324}
{"ts":1754143020000,"o":113461,"h":113484.7,"l":113464.2,"c":113474.9,"v":333200,"usd":2.93628349}
{"ts":1754143080000,"o":113474.9,"h":113520,"l":113474.9,"c":113481.3,"v":1087500,"usd":9.5814281}
{"ts":1754143140000,"o":113481.3,"h":113481.3,"l":113420,"c":113438.9,"v":241500,"usd":2.12868472}
{"ts":1754143200000,"o":113438.9,"h":113447.1,"l":113420.1,"c":113420.1,"v":148900,"usd":1.31264191}
{"ts":1754143260000,"o":113420.1,"h":113420.1,"l":113420.1,"c":113420.1,"v":15900,"usd":0.14018712}
{"ts":1754143320000,"o":113420.1,"h":113453.4,"l":113420.2,"c":113444,"v":103600,"usd":0.91325248}
{"ts":1754143380000,"o":113444,"h":113444,"l":113443.9,"c":113444,"v":5900,"usd":0.05200791}
{"ts":1754143440000,"o":113444,"h":113444,"l":113421.2,"c":113432.5,"v":205600,"usd":1.81250633}
{"ts":1754143500000,"o":113432.5,"h":113456.7,"l":113420.2,"c":113456.7,"v":138700,"usd":1.22281674}
{"ts":1754143560000,"o":113456.7,"h":113504.1,"l":113456.7,"c":113504.1,"v":93500,"usd":0.82400318}
{"ts":1754143620000,"o":113504.1,"h":113504,"l":113468,"c":113468,"v":52600,"usd":0.46347021}
{"ts":1754143680000,"o":113468,"h":113497,"l":113468.1,"c":113497,"v":67900,"usd":0.59840018}
{"ts":1754143740000,"o":113497,"h":113497,"l":113485.5,"c":113485.5,"v":102900,"usd":0.90667011}
{"ts":1754143800000,"o":113485.5,"h":113480,"l":113430,"c":113430,"v":239800,"usd":2.11353099}
{"ts":1754143860000,"o":113430,"h":113430,"l":113404.5,"c":113404.5,"v":243100,"usd":2.14336356}
{"ts":1754143920000,"o":113404.5,"h":113404.5,"l":113340,"c":113355.4,"v":390600,"usd":3.44548536}
{"ts":1754143980000,"o":113355.4,"h":113355.3,"l":113330,"c":113330,"v":66900,"usd":0.5902006}
{"ts":1754144040000,"o":113330,"h":113330.1,"l":113301.5,"c":113301.5,"v":169900,"usd":1.49939681}
{"ts":1754144100000,"o":113301.5,"h":113320.1,"l":113320,"c":113320.1,"v":1200,"usd":0.01058952}
{"ts":1754144160000,"o":113320.1,"h":113320.1,"l":113240.8,"c":113264.7,"v":359200,"usd":3.17127543}
{"ts":1754144220000,"o":113264.7,"h":113290.9,"l":113220.9,"c":113241.3,"v":246500,"usd":2.17646651}
{"ts":1754144280000,"o":113241.3,"h":113241.3,"l":113219.8,"c":113230,"v":74500,"usd":0.65797506}
{"ts":1754144340000,"o":113230,"h":113226.6,"l":113213,"c":113226.5,"v":41700,"usd":0.36832649}
{"ts":1754144400000,"o":113226.5,"h":113247.5,"l":113215.1,"c":113219.9,"v":353400,"usd":3.12133115}
{"ts":1754144460000,"o":113219.9,"h":113215,"l":113077,"c":113112.4,"v":1241300,"usd":10.97227709}
{"ts":1754144520000,"o":113112.4,"h":113196.6,"l":113112.1,"c":113196.6,"v":304300,"usd":2.68974483}
{"ts":1754144580000,"o":113196.6,"h":113209,"l":113172,"c":113209,"v":108600,"usd":0.95941777}
{"ts":1754144640000,"o":113209,"h":113259.9,"l":113177.8,"c":113177.8,"v":660300,"usd":5.83115227}
{"ts":1754144700000,"o":113177.8,"h":113210,"l":113160.1,"c":113196.9,"v":202200,"usd":1.7864869}
{"ts":1754144760000,"o":113196.9,"h":113210.2,"l":113180,"c":113201.9,"v":255500,"usd":2.25729861}
{"ts":1754144820000,"o":113201.9,"h":113224.1,"l":113185.1,"c":113200.1,"v":231900,"usd":2.04844238}
{"ts":1754144880000,"o":113200.1,"h":113257.3,"l":113200.1,"c":113251,"v":92400,"usd":0.81618336}
{"ts":1754144940000,"o":113251,"h":113260,"l":113229.3,"c":113230.1,"v":122800,"usd":1.08431633}
{"ts":1754145000000,"o":113230.1,"h":113230.1,"l":113230,"c":113230,"v":53100,"usd":0.46895796}
{"ts":1754145060000,"o":113230,"h":113220,"l":113180,"c":113180,"v":282900,"usd":2.49912329}
{"ts":1754145120000,"o":113180,"h":113219.9,"l":113175.2,"c":113219.9,"v":151900,"usd":1.34197371}
{"ts":1754145180000,"o":113219.9,"h":113212,"l":113167.7,"c":113185,"v":227700,"usd":2.01156156}
{"ts":1754145240000,"o":113185,"h":113195.8,"l":113140.5,"c":113141.7,"v":481600,"usd":4.25605527}
{"ts":1754145300000,"o":113141.7,"h":113180,"l":113161.9,"c":113168.5,"v":164000,"usd":1.44916545}
{"ts":1754145360000,"o":113168.5,"h":113168.5,"l":113120.2,"c":113143.2,"v":409000,"usd":3.61498812}
{"ts":1754145420000,"o":113143.2,"h":113176.6,"l":113142.8,"c":113145.3,"v":154600,"usd":1.36626207}
{"ts":1754145480000,"o":113145.3,"h":113169.4,"l":113089,"c":113168.3,"v":330300,"usd":2.91946112}
{"ts":1754145540000,"o":113168.3,"h":113168.3,"l":113050.7,"c":113065.9,"v":598400,"usd":5.29125791}
{"ts":1754145600000,"o":113065.9,"h":113084.1,"l":113054.4,"c":113076.6,"v":312700,"usd":2.76554393}
{"ts":1754145660000,"o":113076.6,"h":113110,"l":113033,"c":113060,"v":1096800,"usd":9.70064146}
{"ts":1754145720000,"o":113060,"h":113077,"l":112960.7,"c":112988.1,"v":878500,"usd":7.77407696}
{"ts":1754145780000,"o":112988.1,"h":113013.5,"l":112964.1,"c":112982.9,"v":268800,"usd":2.37896969}
{"ts":1754145840000,"o":112982.9,"h":112982.9,"l":112972.6,"c":112972.6,"v":155000,"usd":1.3719903}
{"ts":1754145900000,"o":112972.6,"h":112972.8,"l":112936.2,"c":112972.8,"v":803700,"usd":7.11523051}
{"ts":1754145960000,"o":112972.8,"h":113020.5,"l":112957.1,"c":112968.1,"v":390500,"usd":3.4560704}
{"ts":1754146020000,"o":112968.1,"h":112980.1,"l":112957.6,"c":112967.5,"v":192000,"usd":1.69966353}
{"ts":1754146080000,"o":112967.5,"h":113076.9,"l":112967.5,"c":113076.9,"v":513900,"usd":4.54752552}
{"ts":1754146140000,"o":113076.9,"h":113076.9,"l":113012,"c":113012,"v":309500,"usd":2.73777442}
{"ts":1754146200000,"o":113012,"h":113007.1,"l":112968.7,"c":112980.2,"v":207000,"usd":1.83205294}
{"ts":1754146260000,"o":112980.2,"h":113080,"l":112980.3,"c":113080,"v":79000,"usd":0.69888928}
{"ts":1754146320000,"o":113080,"h":113117,"l":113080,"c":113091.9,"v":105300,"usd":0.93099528}
{"ts":1754146380000,"o":113091.9,"h":113091.8,"l":112938,"c":112938,"v":893500,"usd":7.9075009}
{"ts":1754146440000,"o":112938,"h":112980,"l":112884.8,"c":112980,"v":643700,"usd":5.70062239}
{"ts":1754146500000,"o":112980,"h":113033.2,"l":112964.7,"c":113033.2,"v":637700,"usd":5.643741}
{"ts":1754146560000,"o":113033.2,"h":113055.7,"l":113005.5,"c":113042.2,"v":165400,"usd":1.46338463}
{"ts":1754146620000,"o":113042.2,"h":113042.2,"l":113024,"c":113026.8,"v":166800,"usd":1.47574121}
{"ts":1754146680000,"o":113026.8,"h":113127.1,"l":113026.8,"c":113127.1,"v":221300,"usd":1.95737543}
{"ts":1754146740000,"o":113127.1,"h":113131.7,"l":113102,"c":113115.7,"v":277700,"usd":2.45494419}
{"ts":1754146800000,"o":113115.7,"h":113131.9,"l":113075.6,"c":113075.6,"v":133800,"usd":1.18294818}
{"ts":1754146860000,"o":113075.6,"h":113180,"l":113064.2,"c":113180,"v":146500,"usd":1.29537409}
{"ts":1754146920000,"o":113180,"h":113180,"l":113092.5,"c":113120,"v":284200,"usd":2.51173274}
{"ts":1754146980000,"o":113120,"h":113145.5,"l":113098.5,"c":113109.6,"v":355300,"usd":3.14076324}
{"ts":1754147040000,"o":113109.6,"h":113179.8,"l":113109.7,"c":113179.8,"v":137700,"usd":1.21705287}
{"ts":1754147100000,"o":113179.8,"h":113179.9,"l":113140.8,"c":113144.6,"v":115600,"usd":1.02149961}
{"ts":1754147160000,"o":113144.6,"h":113173.8,"l":113144.6,"c":113173.8,"v":71000,"usd":0.62747048}
{"ts":1754147220000,"o":113173.8,"h":113173.8,"l":113165.1,"c":113165.2,"v":102400,"usd":0.90483966}
{"ts":1754147280000,"o":113165.2,"h":113188,"l":113165.1,"c":113165.1,"v":393200,"usd":3.47414616}
{"ts":1754147340000,"o":113165.1,"h":113183.4,"l":113181.8,"c":113183.4,"v":20300,"usd":0.17935468}
{"ts":1754147400000,"o":113183.4,"h":113240,"l":113183.4,"c":113220,"v":89900,"usd":0.79406394}
{"ts":1754147460000,"o":113220,"h":113220,"l":113180.7,"c":113220,"v":144000,"usd":1.27212197}
{"ts":1754147520000,"o":113220,"h":113220,"l":113190,"c":113190,"v":137400,"usd":1.21372569}
{"ts":1754147580000,"o":113190,"h":113239.8,"l":113170,"c":113239.8,"v":108200,"usd":0.95590047}
{"ts":1754147640000,"o":113239.8,"h":113239.7,"l":113214.3,"c":113214.3,"v":32300,"usd":0.28523686}
{"ts":1754147700000,"o":113214.3,"h":113239.7,"l":113214.3,"c":113237,"v":101500,"usd":0.89645704}
{"ts":1754147760000,"o":113237,"h":113240,"l":113237,"c":113240,"v":302900,"usd":2.67485382}
{"ts":1754147820000,"o":113240,"h":113332.2,"l":113260,"c":113327.2,"v":402600,"usd":3.55378657}
{"ts":1754147880000,"o":113327.2,"h":113368.5,"l":113315.9,"c":113368.5,"v":213900,"usd":1.88723027}
{"ts":1754147940000,"o":113368.5,"h":113386.1,"l":113360.1,"c":113373.9,"v":162100,"usd":1.42975985}
{"ts":1754148000000,"o":113373.9,"h":113398.8,"l":113240,"c":113243.5,"v":465100,"usd":4.10485068}
{"ts":1754148060000,"o":113243.5,"h":113293.4,"l":113230.1,"c":113293.4,"v":387300,"usd":3.41887333}
{"ts":1754148120000,"o":113293.4,"h":113307.7,"l":113250,"c":113250,"v":119200,"usd":1.0522556}
{"ts":1754148180000,"o":113250,"h":113239.1,"l":113200,"c":113221.9,"v":446800,"usd":3.94622308}
{"ts":1754148240000,"o":113221.9,"h":113221.9,"l":113215.8,"c":113215.8,"v":30100,"usd":0.26585423}
{"ts":1754148300000,"o":113215.8,"h":113231,"l":113198.9,"c":113226,"v":297900,"usd":2.63128555}
{"ts":1754148360000,"o":113226,"h":113225.9,"l":113205.4,"c":113225.2,"v":82000,"usd":0.72427599}
{"ts":1754148420000,"o":113225.2,"h":113243.5,"l":113225.3,"c":113242.2,"v":271000,"usd":2.3932688}
{"ts":1754148480000,"o":113242.2,"h":113271.3,"l":113232.1,"c":113271.3,"v":253600,"usd":2.23912207}
{"ts":1754148540000,"o":113271.3,"h":113280,"l":113279.9,"c":113280,"v":2000,"usd":0.0176554}
{"ts":1754148600000,"o":113280,"h":113280,"l":113220,"c":113220,"v":245800,"usd":2.17032155}
{"ts":1754148660000,"o":113220,"h":113220,"l":113185,"c":113198.9,"v":156000,"usd":1.37811203}
{"ts":1754148720000,"o":113198.9,"h":113198.9,"l":113038.8,"c":113038.8,"v":838000,"usd":7.40757298}
{"ts":1754148780000,"o":113038.8,"h":113061.8,"l":112982.4,"c":112982.4,"v":413700,"usd":3.66048158}
{"ts":1754148840000,"o":112982.4,"h":113010.2,"l":112924.5,"c":112931.5,"v":3127900,"usd":27.68662954}
{"ts":1754148900000,"o":112931.5,"h":113027.9,"l":112925.1,"c":112999.7,"v":423400,"usd":3.74793209}
{"ts":1754148960000,"o":112999.7,"h":113011.3,"l":112974.2,"c":112974.2,"v":24600,"usd":0.2176837}
{"ts":1754149020000,"o":112974.2,"h":113029.9,"l":112971.1,"c":112992.8,"v":99000,"usd":0.87592435}
{"ts":1754149080000,"o":112992.8,"h":113010.5,"l":112940.1,"c":112940.1,"v":522000,"usd":4.6201078}
{"ts":1754149140000,"o":112940.1,"h":113017.2,"l":112948.1,"c":113012,"v":65900,"usd":0.58332413}
{"ts":1754149200000,"o":113012,"h":113040,"l":112997.3,"c":113006.2,"v":356400,"usd":3.15379166}
{"ts":1754149260000,"o":113006.2,"h":113012.6,"l":112970.8,"c":112970.8,"v":224000,"usd":1.98224039}
{"ts":1754149320000,"o":112970.8,"h":112993,"l":112955.4,"c":112965.4,"v":60900,"usd":0.53910703}
{"ts":1754149380000,"o":112965.4,"h":113017.4,"l":112974,"c":113009.1,"v":67700,"usd":0.59906244}
{"ts":1754149440000,"o":113009.1,"h":113006,"l":112980.8,"c":112980.8,"v":40300,"usd":0.35664763}
{"ts":1754149500000,"o":112980.8,"h":113010.6,"l":112977.2,"c":112979.7,"v":54000,"usd":0.4778381}
{"ts":1754149560000,"o":112979.7,"h":113011.9,"l":112977.1,"c":112977.1,"v":6500,"usd":0.05752602}
{"ts":1754149620000,"o":112977.1,"h":112984,"l":112961.3,"c":112982.9,"v":46400,"usd":0.4106911}
{"ts":1754149680000,"o":112982.9,"h":113012.3,"l":112983,"c":113003.5,"v":67300,"usd":0.59553627}
{"ts":1754149740000,"o":113003.5,"h":112995,"l":112991,"c":112993,"v":54300,"usd":0.48055257}
{"ts":1754149800000,"o":112993,"h":112987.6,"l":112924.7,"c":112940.6,"v":150500,"usd":1.33253337}
{"ts":1754149860000,"o":112940.6,"h":113007.7,"l":112930.5,"c":113006.9,"v":119400,"usd":1.05711813}
{"ts":1754149920000,"o":113006.9,"h":113005.4,"l":112943.2,"c":112946.5,"v":140400,"usd":1.24300038}
{"ts":1754149980000,"o":112946.5,"h":112991.9,"l":112925.7,"c":112925.7,"v":124500,"usd":1.10223933}
{"ts":1754150040000,"o":112925.7,"h":112938.9,"l":112931.9,"c":112934.9,"v":22200,"usd":0.19656602}
{"ts":1754150100000,"o":112934.9,"h":112949.6,"l":112929.9,"c":112929.9,"v":68300,"usd":0.60471541}
{"ts":1754150160000,"o":112929.9,"h":112937.6,"l":112925,"c":112925,"v":25300,"usd":0.22402266}
{"ts":1754150220000,"o":112925,"h":112938,"l":112920.5,"c":112920.6,"v":719000,"usd":6.36695866}
{"ts":1754150280000,"o":112920.6,"h":112920.5,"l":112903,"c":112909.4,"v":213000,"usd":1.88643143}
{"ts":1754150340000,"o":112909.4,"h":112909.4,"l":112777.7,"c":112880.8,"v":2319900,"usd":20.55859959}
{"ts":1754150400000,"o":112880.8,"h":112883.5,"l":112770,"c":112804.4,"v":379900,"usd":3.36726673}
{"ts":1754150460000,"o":112804.4,"h":112804.5,"l":112740.1,"c":112772.4,"v":1174100,"usd":10.41204453}
{"ts":1754150520000,"o":112772.4,"h":112895.4,"l":112773.6,"c":112895.3,"v":70700,"usd":0.62650617}
{"ts":1754150580000,"o":112895.3,"h":112912.4,"l":112830.7,"c":112844,"v":1609300,"usd":14.25665792}
{"ts":1754150640000,"o":112844,"h":112882,"l":112836.3,"c":112858.8,"v":38200,"usd":0.33846025}
{"ts":1754150700000,"o":112858.8,"h":112865.1,"l":112823.5,"c":112849,"v":326700,"usd":2.89517308}
{"ts":1754150760000,"o":112849,"h":112931.9,"l":112849,"c":112931.9,"v":460300,"usd":4.07657821}
{"ts":1754150820000,"o":112931.9,"h":112947.1,"l":112864.3,"c":112891.2,"v":458400,"usd":4.05952958}
{"ts":1754150880000,"o":112891.2,"h":112913,"l":112765,"c":112768.8,"v":206300,"usd":1.82866948}
{"ts":1754150940000,"o":112768.8,"h":112917.1,"l":112783.6,"c":112783.6,"v":444200,"usd":3.93646078}
{"ts":1754151000000,"o":112783.6,"h":112804.4,"l":112713.8,"c":112719.6,"v":660600,"usd":5.85887357}
{"ts":1754151060000,"o":112719.6,"h":112779.6,"l":112700,"c":112700,"v":1120900,"usd":9.94072768}
{"ts":1754151120000,"o":112700,"h":112775.5,"l":112675.5,"c":112757.6,"v":549200,"usd":4.87254114}
{"ts":1754151180000,"o":112757.6,"h":112817.7,"l":112739,"c":112817.7,"v":122900,"usd":1.08949537}
{"ts":1754151240000,"o":112817.7,"h":112838.3,"l":112778,"c":112781.9,"v":109900,"usd":0.97409463}
{"ts":1754151300000,"o":112781.9,"h":112796.6,"l":112734.5,"c":112734.5,"v":144900,"usd":1.28516539}
{"ts":1754151360000,"o":112734.5,"h":112797,"l":112743.1,"c":112778.6,"v":263100,"usd":2.3334272}
{"ts":1754151420000,"o":112778.6,"h":112798.7,"l":112683.3,"c":112689.8,"v":182300,"usd":1.6170372}
{"ts":1754151480000,"o":112689.8,"h":112748.3,"l":112680.6,"c":112706.1,"v":131400,"usd":1.16574218}
{"ts":1754151540000,"o":112706.1,"h":112793.1,"l":112716.2,"c":112791.2,"v":148100,"usd":1.31330067}
{"ts":1754151600000,"o":112791.2,"h":112886.6,"l":112777,"c":112869.7,"v":117800,"usd":1.04404771}
{"ts":1754151660000,"o":112869.7,"h":112882.8,"l":112814,"c":112830.5,"v":119700,"usd":1.06087429}
{"ts":1754151720000,"o":112830.5,"h":112844.1,"l":112805.8,"c":112834.3,"v":71900,"usd":0.63725691}
{"ts":1754151780000,"o":112834.3,"h":112874.2,"l":112793.5,"c":112835.4,"v":278500,"usd":2.46816502}
{"ts":1754151840000,"o":112835.4,"h":112855,"l":112822.9,"c":112855,"v":316300,"usd":2.8028638}
{"ts":1754151900000,"o":112855,"h":112915.6,"l":112855,"c":112896.9,"v":165200,"usd":1.46345161}
{"ts":1754151960000,"o":112896.9,"h":112950,"l":112891.2,"c":112950,"v":81800,"usd":0.72432072}
{"ts":1754152020000,"o":112950,"h":112950,"l":112855.9,"c":112855.9,"v":418800,"usd":3.70905026}
{"ts":1754152080000,"o":112855.9,"h":112918.3,"l":112856,"c":112884.2,"v":39800,"usd":0.35252045}
{"ts":1754152140000,"o":112884.2,"h":112920,"l":112890,"c":112901.9,"v":130000,"usd":1.1512821}
{"ts":1754152200000,"o":112901.9,"h":112902,"l":112871,"c":112885.7,"v":35600,"usd":0.31533172}
{"ts":1754152260000,"o":112885.7,"h":112898.1,"l":112853.2,"c":112853.2,"v":89200,"usd":0.79024906}
{"ts":1754152320000,"o":112853.2,"h":112869.4,"l":112848,"c":112851,"v":129900,"usd":1.1510021}
{"ts":1754152380000,"o":112851,"h":112854.8,"l":112839.9,"c":112852.5,"v":6300,"usd":0.05582552}
{"ts":1754152440000,"o":112852.5,"h":112856.1,"l":112824.3,"c":112851,"v":164500,"usd":1.45769619}
{"ts":1754152500000,"o":112851,"h":112901.4,"l":112829.3,"c":112901.4,"v":150800,"usd":1.3360692}
{"ts":1754152560000,"o":112901.4,"h":112948,"l":112876.7,"c":112876.7,"v":255900,"usd":2.26596049}
{"ts":1754152620000,"o":112876.7,"h":112917.1,"l":112876.7,"c":112877,"v":90400,"usd":0.80066737}
{"ts":1754152680000,"o":112877,"h":112897.1,"l":112869.1,"c":112897.1,"v":12700,"usd":0.11251166}
{"ts":1754152740000,"o":112897.1,"h":112982,"l":112896.1,"c":112982,"v":240300,"usd":2.12797691}
{"ts":1754152800000,"o":112982,"h":112982,"l":112945.2,"c":112959.1,"v":190100,"usd":1.68272081}
{"ts":1754152860000,"o":112959.1,"h":113034.9,"l":112973,"c":113025.7,"v":747300,"usd":6.61268883}
{"ts":1754152920000,"o":113025.7,"h":113095,"l":113034.9,"c":113095,"v":87800,"usd":0.77656431}
{"ts":1754152980000,"o":113095,"h":113093,"l":113010.7,"c":113080,"v":226900,"usd":2.00722921}
{"ts":1754153040000,"o":113080,"h":113084.3,"l":113069.8,"c":113084.3,"v":102600,"usd":0.90732514}
{"ts":1754153100000,"o":113084.3,"h":113118,"l":113070,"c":113083.3,"v":112600,"usd":0.99553995}
{"ts":1754153160000,"o":113083.3,"h":113130,"l":113084.6,"c":113126,"v":34000,"usd":0.30060762}
{"ts":1754153220000,"o":113126,"h":113200,"l":113128,"c":113200,"v":145700,"usd":1.28751784}
{"ts":1754153280000,"o":113200,"h":113230,"l":113115.4,"c":113115.4,"v":307100,"usd":2.71297437}
{"ts":1754153340000,"o":113115.4,"h":113129.3,"l":113036.5,"c":113095.6,"v":322100,"usd":2.84808231}
{"ts":1754153400000,"o":113095.6,"h":113099.9,"l":113035.3,"c":113035.3,"v":123200,"usd":1.08934643}
{"ts":1754153460000,"o":113035.3,"h":113065.6,"l":113030,"c":113030,"v":38900,"usd":0.34412778}
{"ts":1754153520000,"o":113030,"h":113030,"l":112960,"c":112960,"v":495500,"usd":4.38466958}
{"ts":1754153580000,"o":112960,"h":112990,"l":112938.1,"c":112985.7,"v":446800,"usd":3.95489508}
{"ts":1754153640000,"o":112985.7,"h":112990,"l":112976,"c":112989.9,"v":102800,"usd":0.90985223}
{"ts":1754153700000,"o":112989.9,"h":113078,"l":112990,"c":113078,"v":558700,"usd":4.94303576}
{"ts":1754153760000,"o":113078,"h":113077.7,"l":113022.1,"c":113030,"v":38800,"usd":0.34315238}
{"ts":1754153820000,"o":113030,"h":113120,"l":113030,"c":113119.9,"v":279900,"usd":2.47526579}
{"ts":1754153880000,"o":113119.9,"h":113156.8,"l":113113.4,"c":113156.8,"v":278900,"usd":2.46544917}
{"ts":1754153940000,"o":113156.8,"h":113177.7,"l":113137.1,"c":113139.8,"v":89600,"usd":0.79183159}
{"ts":1754154000000,"o":113139.8,"h":113151.6,"l":113117.6,"c":113151.6,"v":77000,"usd":0.68056331}
{"ts":1754154060000,"o":113151.6,"h":113197.7,"l":113173,"c":113173,"v":93200,"usd":0.82334386}
{"ts":1754154120000,"o":113173,"h":113171,"l":113130.2,"c":113170,"v":108900,"usd":0.9623352}
{"ts":1754154180000,"o":113170,"h":113163.1,"l":113140,"c":113140,"v":58100,"usd":0.5134435}
{"ts":1754154240000,"o":113140,"h":113194,"l":113130,"c":113194,"v":4400,"usd":0.03887846}
{"ts":1754154300000,"o":113194,"h":113295,"l":113197.5,"c":113290.3,"v":452200,"usd":3.99459308}
{"ts":1754154360000,"o":113290.3,"h":113294.9,"l":113280,"c":113280.1,"v":313000,"usd":2.76299854}
{"ts":1754154420000,"o":113280.1,"h":113290,"l":113252.7,"c":113252.7,"v":50600,"usd":0.44664316}
{"ts":1754154480000,"o":113252.7,"h":113274.9,"l":113249.6,"c":113274.9,"v":6200,"usd":0.05473932}
{"ts":1754154540000,"o":113274.9,"h":113320,"l":113274.9,"c":113304.5,"v":172400,"usd":1.52144427}
{"ts":1754154600000,"o":113304.5,"h":113333.4,"l":113305.5,"c":113333.4,"v":64000,"usd":0.56477096}
{"ts":1754154660000,"o":113333.4,"h":113333.4,"l":113300,"c":113300.1,"v":156300,"usd":1.37913349}
{"ts":1754154720000,"o":113300.1,"h":113338,"l":113308.5,"c":113338,"v":87000,"usd":0.76777834}
{"ts":1754154780000,"o":113338,"h":113338,"l":113320.8,"c":113332.8,"v":145200,"usd":1.28112972}
{"ts":1754154840000,"o":113332.8,"h":113347.3,"l":113339.9,"c":113347.3,"v":27600,"usd":0.24350784}
{"ts":1754154900000,"o":113347.3,"h":113347.3,"l":113317.1,"c":113331.8,"v":192100,"usd":1.69481022}
{"ts":1754154960000,"o":113331.8,"h":113332,"l":113310,"c":113310,"v":47400,"usd":0.41824751}
{"ts":1754155020000,"o":113310,"h":113300,"l":113249.7,"c":113296.8,"v":140500,"usd":1.24044505}
{"ts":1754155080000,"o":113296.8,"h":113343,"l":113296.9,"c":113343,"v":47300,"usd":0.41736328}
{"ts":1754155140000,"o":113343,"h":113355.8,"l":113348.2,"c":113355.7,"v":74700,"usd":0.65902994}
{"ts":1754155200000,"o":113355.7,"h":113377.9,"l":113355.7,"c":113377.9,"v":272100,"usd":2.40030826}
{"ts":1754155260000,"o":113377.9,"h":113385,"l":113361,"c":113380.8,"v":709500,"usd":6.25767953}
{"ts":1754155320000,"o":113380.8,"h":113392.1,"l":113366.3,"c":113392.1,"v":138900,"usd":1.22511994}
{"ts":1754155380000,"o":113392.1,"h":113392.1,"l":113270.1,"c":113270.1,"v":143200,"usd":1.2631722}
{"ts":1754155440000,"o":113270.1,"h":113311,"l":113270,"c":113297,"v":236400,"usd":2.08650735}
{"ts":1754155500000,"o":113297,"h":113297,"l":113249.8,"c":113249.8,"v":142200,"usd":1.25536324}
{"ts":1754155560000,"o":113249.8,"h":113280,"l":113249.9,"c":113280,"v":208100,"usd":1.83729577}
{"ts":1754155620000,"o":113280,"h":113317.6,"l":113291.6,"c":113317.6,"v":90400,"usd":0.79794136}
{"ts":1754155680000,"o":113317.6,"h":113317.5,"l":113257.4,"c":113300,"v":236300,"usd":2.08563838}
{"ts":1754155740000,"o":113300,"h":113309.8,"l":113290.4,"c":113290.4,"v":218200,"usd":1.92582315}
{"ts":1754155800000,"o":113290.4,"h":113327.3,"l":113286.8,"c":113327.3,"v":10100,"usd":0.08912848}
{"ts":1754155860000,"o":113327.3,"h":113340,"l":113297,"c":113297,"v":144200,"usd":1.2722874}
{"ts":1754155920000,"o":113297,"h":113296,"l":113252.5,"c":113260.6,"v":157100,"usd":1.38682175}
{"ts":1754155980000,"o":113260.6,"h":113286.7,"l":113250.1,"c":113286.6,"v":247200,"usd":2.18247206}
{"ts":1754156040000,"o":113286.6,"h":113299.1,"l":113267.7,"c":113299.1,"v":190200,"usd":1.67901476}
{"ts":1754156100000,"o":113299.1,"h":113300,"l":113266.7,"c":113300,"v":255000,"usd":2.25102195}
{"ts":1754156160000,"o":113300,"h":113308.6,"l":113250.3,"c":113250.3,"v":138300,"usd":1.22063783}
{"ts":1754156220000,"o":113250.3,"h":113268.6,"l":113250.2,"c":113263.2,"v":124000,"usd":1.09481582}
{"ts":1754156280000,"o":113263.2,"h":113250.2,"l":113204.2,"c":113204.2,"v":308700,"usd":2.72585994}
{"ts":1754156340000,"o":113204.2,"h":113205,"l":113191.2,"c":113204.9,"v":109600,"usd":0.96817981}
{"ts":1754156400000,"o":113204.9,"h":113246.6,"l":113205,"c":113218,"v":152700,"usd":1.34856645}
{"ts":1754156460000,"o":113218,"h":113191,"l":113149.9,"c":113149.9,"v":98400,"usd":0.86944747}
{"ts":1754156520000,"o":113149.9,"h":113141,"l":113072.5,"c":113141,"v":187900,"usd":1.66139836}
{"ts":1754156580000,"o":113141,"h":113155.9,"l":113117,"c":113154,"v":39000,"usd":0.34466391}
{"ts":1754156640000,"o":113154,"h":113154,"l":113100,"c":113100,"v":79000,"usd":0.69831639}
{"ts":1754156700000,"o":113100,"h":113109.8,"l":113083.1,"c":113091.6,"v":43500,"usd":0.38458932}
{"ts":1754156760000,"o":113091.6,"h":113091.5,"l":113056.9,"c":113056.9,"v":137500,"usd":1.21598677}
{"ts":1754156820000,"o":113056.9,"h":113060,"l":113039.9,"c":113040,"v":84300,"usd":0.74569683}
{"ts":1754156880000,"o":113040,"h":113034.3,"l":113034,"c":113034,"v":2300,"usd":0.02034787}
{"ts":1754156940000,"o":113034,"h":113050.7,"l":113034,"c":113050.6,"v":199000,"usd":1.76042612}
{"ts":1754157000000,"o":113050.6,"h":113034,"l":112976.5,"c":113003,"v":338100,"usd":2.99199896}
{"ts":1754157060000,"o":113003,"h":113003,"l":112990.8,"c":112995.7,"v":194200,"usd":1.71868461}
{"ts":1754157120000,"o":112995.7,"h":113013.7,"l":112990,"c":112997.5,"v":74600,"usd":0.66011689}
{"ts":1754157180000,"o":112997.5,"h":112997.4,"l":112544,"c":112569,"v":2547600,"usd":22.59156239}
{"ts":1754157240000,"o":112569,"h":112645,"l":112532.7,"c":112570.1,"v":1019300,"usd":9.05565213}
{"ts":1754157300000,"o":112570.1,"h":112614.6,"l":112570,"c":112610,"v":313800,"usd":2.78733469}
{"ts":1754157360000,"o":112610,"h":112709.9,"l":112584.4,"c":112584.4,"v":614400,"usd":5.45367094}
{"ts":1754157420000,"o":112584.4,"h":112699.2,"l":112580.1,"c":112611.2,"v":989100,"usd":8.78096821}
{"ts":1754157480000,"o":112611.2,"h":112729.5,"l":112609.1,"c":112729.5,"v":389700,"usd":3.45950366}
{"ts":1754157540000,"o":112729.5,"h":112750,"l":112650.1,"c":112650.1,"v":180100,"usd":1.59803846}
{"ts":1754157600000,"o":112650.1,"h":112694.3,"l":112658.8,"c":112694.3,"v":145200,"usd":1.28869242}
{"ts":1754157660000,"o":112694.3,"h":112778.7,"l":112699.5,"c":112704.4,"v":476200,"usd":4.22407914}
{"ts":1754157720000,"o":112704.4,"h":112721.6,"l":112655.1,"c":112670.6,"v":118500,"usd":1.05153664}
{"ts":1754157780000,"o":112670.6,"h":112824.6,"l":112668.6,"c":112824.6,"v":326700,"usd":2.89730615}
{"ts":1754157840000,"o":112824.6,"h":112853.7,"l":112792.2,"c":112792.2,"v":346500,"usd":3.07093077}
{"ts":1754157900000,"o":112792.2,"h":112820,"l":112750,"c":112750,"v":65400,"usd":0.57986039}
{"ts":1754157960000,"o":112750,"h":112888.6,"l":112750,"c":112770.1,"v":3617600,"usd":32.07205078}
{"ts":1754158020000,"o":112770.1,"h":112800.9,"l":112585.8,"c":112632.1,"v":40526900,"usd":359.63148011}
{"ts":1754158080000,"o":112632.1,"h":112686.7,"l":112600,"c":112600,"v":11945400,"usd":106.07770252}
{"ts":1754158140000,"o":112600,"h":112590.1,"l":112508,"c":112532.9,"v":1918800,"usd":17.04888314}
{"ts":1754158200000,"o":112532.9,"h":112626.8,"l":112520.5,"c":112624.5,"v":740500,"usd":6.57863523}
{"ts":1754158260000,"o":112624.5,"h":112630.2,"l":112593.7,"c":112600,"v":436500,"usd":3.8761089}
{"ts":1754158320000,"o":112600,"h":112628.4,"l":112563.9,"c":112571.9,"v":607600,"usd":5.39630987}
{"ts":1754158380000,"o":112571.9,"h":112598.9,"l":112544.8,"c":112573.4,"v":163000,"usd":1.44785985}
{"ts":1754158440000,"o":112573.4,"h":112607.4,"l":112570.1,"c":112587.7,"v":302300,"usd":2.68497322}
{"ts":1754158500000,"o":112587.7,"h":112600,"l":112356.1,"c":112395.1,"v":2732600,"usd":24.29672932}
{"ts":1754158560000,"o":112395.1,"h":112573.3,"l":112357.3,"c":112511.4,"v":1434500,"usd":12.75299443}
{"ts":1754158620000,"o":112511.4,"h":112547.8,"l":112492.2,"c":112514.2,"v":502700,"usd":4.4678525}
{"ts":1754158680000,"o":112514.2,"h":112538,"l":112482.3,"c":112497.2,"v":321600,"usd":2.85838592}
{"ts":1754158740000,"o":112497.2,"h":112525,"l":112324.3,"c":112350.2,"v":1527100,"usd":13.58616013}
{"ts":1754158800000,"o":112350.2,"h":112498.9,"l":112275.1,"c":112414.3,"v":1851600,"usd":16.48048849}
{"ts":1754158860000,"o":112414.3,"h":112620,"l":112399.4,"c":112550.3,"v":632900,"usd":5.62392483}
{"ts":1754158920000,"o":112550.3,"h":112553,"l":112454.2,"c":112460,"v":593900,"usd":5.27852307}
{"ts":1754158980000,"o":112460,"h":112469.7,"l":112335.6,"c":112448.2,"v":463300,"usd":4.12194308}
{"ts":1754159040000,"o":112448.2,"h":112608,"l":112448.6,"c":112546.1,"v":562900,"usd":5.00127999}
{"ts":1754159100000,"o":112546.1,"h":112560,"l":112460.1,"c":112465.1,"v":357800,"usd":3.18010217}
{"ts":1754159160000,"o":112465.1,"h":112613,"l":112440,"c":112440,"v":564500,"usd":5.01694174}
{"ts":1754159220000,"o":112440,"h":112513.3,"l":112388.2,"c":112420.3,"v":521700,"usd":4.63898114}
{"ts":1754159280000,"o":112420.3,"h":112425.1,"l":112229.3,"c":112268.9,"v":414200,"usd":3.68844773}
{"ts":1754159340000,"o":112268.9,"h":112358.5,"l":112250.1,"c":112286.1,"v":321600,"usd":2.86424189}
{"ts":1754159400000,"o":112286.1,"h":112318.8,"l":112280.6,"c":112297.4,"v":223400,"usd":1.98955392}
{"ts":1754159460000,"o":112297.4,"h":112346.7,"l":112270,"c":112305.6,"v":257600,"usd":2.29373597}
{"ts":1754159520000,"o":112305.6,"h":112269.3,"l":112224.9,"c":112235.5,"v":473500,"usd":4.2185957}
{"ts":1754159580000,"o":112235.5,"h":112291.1,"l":112210.6,"c":112271,"v":944600,"usd":8.41620712}
{"ts":1754159640000,"o":112271,"h":112259.7,"l":112218.1,"c":112240,"v":98300,"usd":0.8759367}
{"ts":1754159700000,"o":112240,"h":112302,"l":112240,"c":112253.7,"v":314900,"usd":2.80459535}
{"ts":1754159760000,"o":112253.7,"h":112250.4,"l":112192.9,"c":112207.3,"v":158900,"usd":1.41601293}
{"ts":1754159820000,"o":112207.3,"h":112265.6,"l":112193.1,"c":112240.9,"v":306300,"usd":2.72899925}
{"ts":1754159880000,"o":112240.9,"h":112459.4,"l":112260,"c":112451.1,"v":424400,"usd":3.77773953}
{"ts":1754159940000,"o":112451.1,"h":112494.7,"l":112410.4,"c":112441.9,"v":530700,"usd":4.71936317}
{"ts":1754160000000,"o":112441.9,"h":112491,"l":112383.5,"c":112400.7,"v":213600,"usd":1.89985171}
{"ts":1754160060000,"o":112400.7,"h":112419.1,"l":112329.7,"c":112350.8,"v":206200,"usd":1.83476299}
{"ts":1754160120000,"o":112350.8,"h":112445,"l":112330,"c":112330,"v":432500,"usd":3.8477801}
{"ts":1754160180000,"o":112330,"h":112360,"l":112320.1,"c":112358.3,"v":163000,"usd":1.45107257}
{"ts":1754160240000,"o":112358.3,"h":112420,"l":112363.7,"c":112392.4,"v":252300,"usd":2.2446955}
{"ts":1754160300000,"o":112392.4,"h":112437.2,"l":112382.4,"c":112409.6,"v":316100,"usd":2.81226289}
{"ts":1754160360000,"o":112409.6,"h":112437.7,"l":112383.3,"c":112386.2,"v":48600,"usd":0.43240017}
{"ts":1754160420000,"o":112386.2,"h":112411.9,"l":112340,"c":112340,"v":46800,"usd":0.41648114}
{"ts":1754160480000,"o":112340,"h":112384.3,"l":112272.9,"c":112288.5,"v":422600,"usd":3.76286932}
{"ts":1754160540000,"o":112288.5,"h":112329.9,"l":112264.4,"c":112266.3,"v":87400,"usd":0.77821942}
{"ts":1754160600000,"o":112266.3,"h":112296.1,"l":112190.1,"c":112296.1,"v":384900,"usd":3.42972134}
{"ts":1754160660000,"o":112296.1,"h":112286,"l":112230,"c":112230,"v":116300,"usd":1.03577043}
{"ts":1754160720000,"o":112230,"h":112405.8,"l":112265.3,"c":112364.8,"v":179200,"usd":1.59486611}
{"ts":1754160780000,"o":112364.8,"h":112364.9,"l":112294.2,"c":112325,"v":106200,"usd":0.94559092}
{"ts":1754160840000,"o":112325,"h":112310,"l":112200,"c":112241.5,"v":226800,"usd":2.02072382}
{"ts":1754160900000,"o":112241.5,"h":112284,"l":112209,"c":112210.5,"v":236300,"usd":2.10506429}
{"ts":1754160960000,"o":112210.5,"h":112208.3,"l":112137.6,"c":112159.6,"v":872100,"usd":7.77383547}
{"ts":1754161020000,"o":112159.6,"h":112159.9,"l":112000,"c":112159.9,"v":2455400,"usd":21.91053874}
{"ts":1754161080000,"o":112159.9,"h":112199.3,"l":112099.9,"c":112193.5,"v":347400,"usd":3.09766055}
{"ts":1754161140000,"o":112193.5,"h":112342.2,"l":112000,"c":112298.9,"v":1619800,"usd":14.4543975}
{"ts":1754161200000,"o":112298.9,"h":112330.1,"l":112210.4,"c":112245.5,"v":663600,"usd":5.91022007}
{"ts":1754161260000,"o":112245.5,"h":112319,"l":112230,"c":112240,"v":197700,"usd":1.76094411}
{"ts":1754161320000,"o":112240,"h":112335.7,"l":112230.1,"c":112317.9,"v":296100,"usd":2.63712988}
{"ts":1754161380000,"o":112317.9,"h":112342.9,"l":112054.5,"c":112130.6,"v":661700,"usd":5.90028389}
{"ts":1754161440000,"o":112130.6,"h":112219.9,"l":112158.4,"c":112210.8,"v":293900,"usd":2.61971258}
{"ts":1754161500000,"o":112210.8,"h":112271.1,"l":112172.8,"c":112172.8,"v":836300,"usd":7.45190533}
{"ts":1754161560000,"o":112172.8,"h":112240.1,"l":112152.9,"c":112239.8,"v":186500,"usd":1.66198184}
{"ts":1754161620000,"o":112239.8,"h":112280.3,"l":112103.4,"c":112154.6,"v":1014600,"usd":9.04306953}
{"ts":1754161680000,"o":112154.6,"h":112179.9,"l":112090.1,"c":112127.6,"v":375000,"usd":3.34391513}
{"ts":1754161740000,"o":112127.6,"h":112146.2,"l":112090.3,"c":112130.5,"v":77700,"usd":0.69304185}
{"ts":1754161800000,"o":112130.5,"h":112173.8,"l":112123.6,"c":112130.3,"v":107500,"usd":0.95857747}
{"ts":1754161860000,"o":112130.3,"h":112169.4,"l":112099.2,"c":112102.4,"v":310200,"usd":2.76653624}
{"ts":1754161920000,"o":112102.4,"h":112187.8,"l":112097,"c":112187.8,"v":173100,"usd":1.54349736}
{"ts":1754161980000,"o":112187.8,"h":112180.1,"l":112020.6,"c":112020.6,"v":443600,"usd":3.95856762}
{"ts":1754162040000,"o":112020.6,"h":112035.8,"l":111920.3,"c":111961.5,"v":2462800,"usd":21.99021474}
{"ts":1754162100000,"o":111961.5,"h":112027.8,"l":111933.9,"c":111996.9,"v":777400,"usd":6.94281136}
{"ts":1754162160000,"o":111996.9,"h":112098.8,"l":111980.5,"c":112010.6,"v":460300,"usd":4.10912139}
{"ts":1754162220000,"o":112010.6,"h":112002.6,"l":111953.5,"c":111982.8,"v":182000,"usd":1.62543791}
{"ts":1754162280000,"o":111982.8,"h":112119.7,"l":112003.3,"c":112067.9,"v":922300,"usd":8.22802171}
{"ts":1754162340000,"o":112067.9,"h":112229.8,"l":112110.1,"c":112229.8,"v":301500,"usd":2.68791151}
{"ts":1754162400000,"o":112229.8,"h":112325.5,"l":112229.8,"c":112275.9,"v":211200,"usd":1.88087301}
{"ts":1754162460000,"o":112275.9,"h":112378.7,"l":112275.9,"c":112362.4,"v":142400,"usd":1.26757004}
{"ts":1754162520000,"o":112362.4,"h":112425.3,"l":112314.6,"c":112421.9,"v":333900,"usd":2.97173233}
{"ts":1754162580000,"o":112421.9,"h":112497.9,"l":112421.3,"c":112442.5,"v":255200,"usd":2.26919425}
{"ts":1754162640000,"o":112442.5,"h":112497.9,"l":112410.1,"c":112493.5,"v":282600,"usd":2.51309084}
{"ts":1754162700000,"o":112493.5,"h":112509.9,"l":112460,"c":112509.8,"v":127700,"usd":1.13524289}
{"ts":1754162760000,"o":112509.8,"h":112509.9,"l":112381,"c":112381,"v":744400,"usd":6.62213956}
{"ts":1754162820000,"o":112381,"h":112561.4,"l":112380.2,"c":112561.3,"v":713800,"usd":6.34562265}
{"ts":1754162880000,"o":112561.3,"h":112644,"l":112505.3,"c":112631,"v":251900,"usd":2.23718734}
{"ts":1754162940000,"o":112631,"h":112634,"l":112558,"c":112560.5,"v":11600,"usd":0.10303287}
{"ts":1754163000000,"o":112560.5,"h":112641.4,"l":112527.2,"c":112634.8,"v":93600,"usd":0.83131856}
{"ts":1754163060000,"o":112634.8,"h":112709.9,"l":112612.5,"c":112680,"v":394600,"usd":3.50209928}
{"ts":1754163120000,"o":112680,"h":112763.4,"l":112710,"c":112753.1,"v":400900,"usd":3.55585612}
{"ts":1754163180000,"o":112753.1,"h":112787.1,"l":112690,"c":112690,"v":366200,"usd":3.24806804}
{"ts":1754163240000,"o":112690,"h":112830,"l":112683.9,"c":112830,"v":109000,"usd":0.96669581}
{"ts":1754163300000,"o":112830,"h":112887.4,"l":112701.1,"c":112800,"v":576600,"usd":5.11178794}
{"ts":1754163360000,"o":112800,"h":112809.9,"l":112765.2,"c":112765.2,"v":37300,"usd":0.33072075}
{"ts":1754163420000,"o":112765.2,"h":112765.2,"l":112649.1,"c":112694.9,"v":1088200,"usd":9.65619357}
{"ts":1754163480000,"o":112694.9,"h":112761.8,"l":112693.7,"c":112710,"v":41900,"usd":0.37172102}
{"ts":1754163540000,"o":112710,"h":112696.3,"l":112649.4,"c":112658.3,"v":230700,"usd":2.04756301}
{"ts":1754163600000,"o":112658.3,"h":112640,"l":112540.1,"c":112563.8,"v":187200,"usd":1.6624358}
{"ts":1754163660000,"o":112563.8,"h":112674.5,"l":112563.9,"c":112660,"v":147800,"usd":1.31246295}
{"ts":1754163720000,"o":112660,"h":112673.7,"l":112623.7,"c":112640,"v":47100,"usd":0.41808582}
{"ts":1754163780000,"o":112640,"h":112685.4,"l":112623.8,"c":112666.3,"v":64900,"usd":0.57612379}
{"ts":1754163840000,"o":112666.3,"h":112698.9,"l":112628.8,"c":112697.4,"v":381200,"usd":3.38291568}
{"ts":1754163900000,"o":112697.4,"h":112689,"l":112623.8,"c":112660,"v":126600,"usd":1.12398443}
{"ts":1754163960000,"o":112660,"h":112672.1,"l":112640,"c":112640,"v":55600,"usd":0.49349043}
{"ts":1754164020000,"o":112640,"h":112630,"l":112553.6,"c":112565.8,"v":259500,"usd":2.30461549}
{"ts":1754164080000,"o":112565.8,"h":112560,"l":112450,"c":112457.1,"v":84900,"usd":0.75477452}
{"ts":1754164140000,"o":112457.1,"h":112434.8,"l":112339.7,"c":112339.7,"v":181900,"usd":1.61861246}
{"ts":1754164200000,"o":112339.7,"h":112345,"l":112280.2,"c":112280.2,"v":74200,"usd":0.66061635}
{"ts":1754164260000,"o":112280.2,"h":112380,"l":112285,"c":112377.1,"v":134100,"usd":1.19374372}
{"ts":1754164320000,"o":112377.1,"h":112393.4,"l":112327.1,"c":112327.1,"v":176100,"usd":1.56719097}
{"ts":1754164380000,"o":112327.1,"h":112417.2,"l":112323.1,"c":112377.7,"v":128900,"usd":1.14683441}
{"ts":1754164440000,"o":112377.7,"h":112391.5,"l":112316.5,"c":112343.7,"v":154900,"usd":1.37887472}
{"ts":1754164500000,"o":112343.7,"h":112343.5,"l":112223.5,"c":112282,"v":228200,"usd":2.03262055}
{"ts":1754164560000,"o":112282,"h":112314.7,"l":112266.8,"c":112275.9,"v":53700,"usd":0.47821438}
{"ts":1754164620000,"o":112275.9,"h":112276.4,"l":112225.6,"c":112269.2,"v":88000,"usd":0.783931}
{"ts":1754164680000,"o":112269.2,"h":112287.9,"l":112201.3,"c":112217.5,"v":719900,"usd":6.41487}
{"ts":1754164740000,"o":112217.5,"h":112239.7,"l":112211.4,"c":112211.4,"v":54700,"usd":0.48739077}
{"ts":1754164800000,"o":112211.4,"h":112211.3,"l":112138.8,"c":112149.8,"v":363200,"usd":3.2379838}
{"ts":1754164860000,"o":112149.8,"h":112239.7,"l":112129.9,"c":112181.9,"v":306000,"usd":2.72750537}
{"ts":1754164920000,"o":112181.9,"h":112211,"l":112157.4,"c":112177.2,"v":99200,"usd":0.8843374}
{"ts":1754164980000,"o":112177.2,"h":112188.9,"l":112118.8,"c":112118.8,"v":105000,"usd":0.93620185}
{"ts":1754165040000,"o":112118.8,"h":112144.7,"l":112103.2,"c":112139.3,"v":261100,"usd":2.32856954}
{"ts":1754165100000,"o":112139.3,"h":112124.3,"l":112057.6,"c":112097.6,"v":234700,"usd":2.09388334}
{"ts":1754165160000,"o":112097.6,"h":112124.8,"l":112057.5,"c":112058.9,"v":168500,"usd":1.50290753}
{"ts":1754165220000,"o":112058.9,"h":112084.6,"l":112050,"c":112061.3,"v":113200,"usd":1.01023518}
{"ts":1754165280000,"o":112061.3,"h":112097.1,"l":112050.1,"c":112068.5,"v":186900,"usd":1.66754954}
{"ts":1754165340000,"o":112068.5,"h":112050,"l":112000,"c":112044.2,"v":703300,"usd":6.27817183}
{"ts":1754165400000,"o":112044.2,"h":112072.4,"l":111996.4,"c":112072.4,"v":329700,"usd":2.94347662}
{"ts":1754165460000,"o":112072.4,"h":112224.4,"l":112066.7,"c":112192.4,"v":349800,"usd":3.11848659}
{"ts":1754165520000,"o":112192.4,"h":112150.4,"l":112100.1,"c":112150.3,"v":213200,"usd":1.90138502}
{"ts":1754165580000,"o":112150.3,"h":112306.9,"l":112209.1,"c":112306.9,"v":580400,"usd":5.16953811}
{"ts":1754165640000,"o":112306.9,"h":112299.9,"l":112208,"c":112240.5,"v":131400,"usd":1.17075315}
{"ts":1754165700000,"o":112240.5,"h":112261.1,"l":112222.4,"c":112261.1,"v":169300,"usd":1.50833419}
{"ts":1754165760000,"o":112261.1,"h":112307.2,"l":112284,"c":112307.2,"v":727700,"usd":6.47965147}
{"ts":1754165820000,"o":112307.2,"h":112359.4,"l":112288.1,"c":112355.5,"v":243600,"usd":2.16876361}
{"ts":1754165880000,"o":112355.5,"h":112432.6,"l":112349.4,"c":112375.2,"v":272200,"usd":2.42192515}
{"ts":1754165940000,"o":112375.2,"h":112384.9,"l":112315.8,"c":112358.7,"v":141800,"usd":1.26223637}
{"ts":1754166000000,"o":112358.7,"h":112357.8,"l":112220.5,"c":112220.5,"v":87600,"usd":0.78015164}
{"ts":1754166060000,"o":112220.5,"h":112258.1,"l":112150.1,"c":112158.2,"v":816300,"usd":7.27484293}
{"ts":1754166120000,"o":112158.2,"h":112161.6,"l":112030.2,"c":112105.2,"v":282300,"usd":2.51861622}
{"ts":1754166180000,"o":112105.2,"h":112182.6,"l":112052.7,"c":112052.7,"v":207400,"usd":1.84969001}
{"ts":1754166240000,"o":112052.7,"h":112124.5,"l":112026.6,"c":112107.6,"v":48500,"usd":0.43266743}
{"ts":1754166300000,"o":112107.6,"h":112167.9,"l":112090,"c":112167.8,"v":329800,"usd":2.94102091}
{"ts":1754166360000,"o":112167.8,"h":112276,"l":112154.6,"c":112240.6,"v":112200,"usd":1.00001475}
{"ts":1754166420000,"o":112240.6,"h":112299.9,"l":112253.6,"c":112295.4,"v":126000,"usd":1.1221979}
{"ts":1754166480000,"o":112295.4,"h":112294.5,"l":112217.7,"c":112218.7,"v":182800,"usd":1.62858632}
{"ts":1754166540000,"o":112218.7,"h":112289.6,"l":112214.7,"c":112214.9,"v":333200,"usd":2.96814356}
{"ts":1754166600000,"o":112214.9,"h":112370.5,"l":112214.9,"c":112365.7,"v":1249700,"usd":11.12963174}
{"ts":1754166660000,"o":112365.7,"h":112360.5,"l":112268.2,"c":112319.4,"v":171700,"usd":1.52870067}
{"ts":1754166720000,"o":112319.4,"h":112354.8,"l":112303,"c":112328.2,"v":229600,"usd":2.04378426}
{"ts":1754166780000,"o":112328.2,"h":112358.6,"l":112303,"c":112335.7,"v":46800,"usd":0.41667244}
{"ts":1754166840000,"o":112335.7,"h":112358.6,"l":112265.9,"c":112265.9,"v":237500,"usd":2.11438985}
{"ts":1754166900000,"o":112265.9,"h":112327.3,"l":112274.4,"c":112326.1,"v":102100,"usd":0.90915448}
{"ts":1754166960000,"o":112326.1,"h":112312.1,"l":112222.7,"c":112312.1,"v":225100,"usd":2.00520466}
{"ts":1754167020000,"o":112312.1,"h":112316.3,"l":112241.3,"c":112241.3,"v":830100,"usd":7.39403894}
{"ts":1754167080000,"o":112241.3,"h":112264.7,"l":112231.1,"c":112264.7,"v":36600,"usd":0.32609949}
{"ts":1754167140000,"o":112264.7,"h":112264.7,"l":112264.7,"c":112264.7,"v":0,"usd":0}
{"ts":1754167200000,"o":112264.7,"h":112272.9,"l":112242.6,"c":112266.7,"v":300400,"usd":2.67613844}
{"ts":1754167260000,"o":112266.7,"h":112289.4,"l":112249.6,"c":112259.9,"v":50400,"usd":0.44897892}
{"ts":1754167320000,"o":112259.9,"h":112331.2,"l":112272,"c":112331.1,"v":186000,"usd":1.65629468}
{"ts":1754167380000,"o":112331.1,"h":112298.2,"l":112250,"c":112293.2,"v":128300,"usd":1.14264512}
{"ts":1754167440000,"o":112293.2,"h":112329,"l":112303.7,"c":112329,"v":41300,"usd":0.36774082}
{"ts":1754167500000,"o":112329,"h":112358.5,"l":112305.1,"c":112358.5,"v":103100,"usd":0.91789911}
{"ts":1754167560000,"o":112358.5,"h":112358.5,"l":112319.8,"c":112319.8,"v":14100,"usd":0.12550662}
{"ts":1754167620000,"o":112319.8,"h":112374.8,"l":112338.8,"c":112363.9,"v":675100,"usd":6.00845467}
{"ts":1754167680000,"o":112363.9,"h":112366.5,"l":112298.4,"c":112360.4,"v":294900,"usd":2.62541337}
{"ts":1754167740000,"o":112360.4,"h":112359.6,"l":112314.2,"c":112359.6,"v":98700,"usd":0.87857101}
{"ts":1754167800000,"o":112359.6,"h":112363.8,"l":112339.5,"c":112339.5,"v":103100,"usd":0.91769643}
{"ts":1754167860000,"o":112339.5,"h":112393.7,"l":112341.5,"c":112393.6,"v":26200,"usd":0.23317257}
{"ts":1754167920000,"o":112393.6,"h":112378.9,"l":112329.9,"c":112353.4,"v":95600,"usd":0.85088643}
{"ts":1754167980000,"o":112353.4,"h":112391.7,"l":112359.5,"c":112389.8,"v":35700,"usd":0.31772786}
{"ts":1754168040000,"o":112389.8,"h":112366.8,"l":112334.3,"c":112352.4,"v":92400,"usd":0.82247288}
{"ts":1754168100000,"o":112352.4,"h":112485.9,"l":112362.2,"c":112474.5,"v":192700,"usd":1.71426648}
{"ts":1754168160000,"o":112474.5,"h":112590.1,"l":112480.5,"c":112590.1,"v":202300,"usd":1.79758631}
{"ts":1754168220000,"o":112590.1,"h":112593.6,"l":112572.5,"c":112580.5,"v":276600,"usd":2.45683456}
{"ts":1754168280000,"o":112580.5,"h":112650.9,"l":112589.9,"c":112618.5,"v":258800,"usd":2.29841526}
{"ts":1754168340000,"o":112618.5,"h":112614.6,"l":112535.4,"c":112581.1,"v":110700,"usd":0.98337319}
{"ts":1754168400000,"o":112581.1,"h":112720,"l":112591.4,"c":112720,"v":183200,"usd":1.62617883}
{"ts":1754168460000,"o":112720,"h":112763.9,"l":112715.7,"c":112745.8,"v":140000,"usd":1.24176263}
{"ts":1754168520000,"o":112745.8,"h":112797.4,"l":112735.2,"c":112772.6,"v":261600,"usd":2.31983764}
{"ts":1754168580000,"o":112772.6,"h":112857.9,"l":112775,"c":112810.6,"v":932400,"usd":8.26505266}
{"ts":1754168640000,"o":112810.6,"h":112837.7,"l":112765.2,"c":112837.7,"v":243900,"usd":2.16239445}
{"ts":1754168700000,"o":112837.7,"h":112876.5,"l":112700,"c":112735.1,"v":412100,"usd":3.65423478}
{"ts":1754168760000,"o":112735.1,"h":112722.2,"l":112650,"c":112650,"v":380600,"usd":3.37748144}
{"ts":1754168820000,"o":112650,"h":112640,"l":112535.5,"c":112536.7,"v":463700,"usd":4.11930781}
{"ts":1754168880000,"o":112536.7,"h":112589.9,"l":112535.5,"c":112560.7,"v":93500,"usd":0.83077382}
{"ts":1754168940000,"o":112560.7,"h":112689.8,"l":112560.6,"c":112689.8,"v":148900,"usd":1.32175406}
{"ts":1754169000000,"o":112689.8,"h":112687.5,"l":112622.4,"c":112639.9,"v":67900,"usd":0.60287198}
{"ts":1754169060000,"o":112639.9,"h":112646.2,"l":112610,"c":112610,"v":5800,"usd":0.05149706}
{"ts":1754169120000,"o":112610,"h":112600,"l":112509,"c":112509,"v":731100,"usd":6.49660359}
{"ts":1754169180000,"o":112509,"h":112560,"l":112510.6,"c":112559.9,"v":92300,"usd":0.82030919}
{"ts":1754169240000,"o":112559.9,"h":112592.5,"l":112552.5,"c":112552.6,"v":52300,"usd":0.46460673}
{"ts":1754169300000,"o":112552.6,"h":112551.4,"l":112509.5,"c":112509.5,"v":127500,"usd":1.13312896}
{"ts":1754169360000,"o":112509.5,"h":112565.3,"l":112525,"c":112530.1,"v":161700,"usd":1.43681832}
{"ts":1754169420000,"o":112530.1,"h":112542.7,"l":112520.1,"c":112520.1,"v":63700,"usd":0.56606778}
{"ts":1754169480000,"o":112520.1,"h":112617.8,"l":112520.1,"c":112593.2,"v":121400,"usd":1.07857075}
{"ts":1754169540000,"o":112593.2,"h":112565.2,"l":112540,"c":112540,"v":41800,"usd":0.37141245}
{"ts":1754169600000,"o":112540,"h":112547.9,"l":112528.7,"c":112528.7,"v":149900,"usd":1.33199429}
{"ts":1754169660000,"o":112528.7,"h":112520,"l":112474.5,"c":112519.4,"v":367400,"usd":3.26603677}
{"ts":1754169720000,"o":112519.4,"h":112565.1,"l":112519.4,"c":112563,"v":121300,"usd":1.07772031}
{"ts":1754169780000,"o":112563,"h":112563.3,"l":112510.1,"c":112563.3,"v":90000,"usd":0.79977173}
{"ts":1754169840000,"o":112563.3,"h":112610.4,"l":112565.2,"c":112610.4,"v":77400,"usd":0.68750013}
{"ts":1754169900000,"o":112610.4,"h":112595.8,"l":112539.6,"c":112539.6,"v":119400,"usd":1.06061984}
{"ts":1754169960000,"o":112539.6,"h":112539.6,"l":112520,"c":112520,"v":56200,"usd":0.49938936}
{"ts":1754170020000,"o":112520,"h":112517.9,"l":112500,"c":112500,"v":200500,"usd":1.78211021}
{"ts":1754170080000,"o":112500,"h":112551.8,"l":112489.6,"c":112530.1,"v":131700,"usd":1.17037976}
{"ts":1754170140000,"o":112530.1,"h":112530,"l":112520.1,"c":112524.8,"v":38700,"usd":0.34393423}
{"ts":1754170200000,"o":112524.8,"h":112526.9,"l":112500,"c":112500,"v":285100,"usd":2.53391146}
{"ts":1754170260000,"o":112500,"h":112600,"l":112500.1,"c":112575.3,"v":106400,"usd":0.94536064}
{"ts":1754170320000,"o":112575.3,"h":112610.3,"l":112579.2,"c":112610.3,"v":497400,"usd":4.41717874}
{"ts":1754170380000,"o":112610.3,"h":112654.9,"l":112610.2,"c":112632.8,"v":573000,"usd":5.08781653}
{"ts":1754170440000,"o":112632.8,"h":112640.6,"l":112608.1,"c":112608.1,"v":85400,"usd":0.75830366}
{"ts":1754170500000,"o":112608.1,"h":112652.9,"l":112602,"c":112647.4,"v":121600,"usd":1.07977661}
{"ts":1754170560000,"o":112647.4,"h":112689.5,"l":112652.9,"c":112689.5,"v":74600,"usd":0.66217419}
{"ts":1754170620000,"o":112689.5,"h":112691.1,"l":112691,"c":112691.1,"v":75600,"usd":0.67085928}
{"ts":1754170680000,"o":112691.1,"h":112720,"l":112691.1,"c":112720,"v":140400,"usd":1.24582416}
{"ts":1754170740000,"o":112720,"h":112745,"l":112720,"c":112745,"v":40300,"usd":0.35752088}
{"ts":1754170800000,"o":112745,"h":112800,"l":112750,"c":112799.9,"v":230700,"usd":2.0455967}
{"ts":1754170860000,"o":112799.9,"h":112799.9,"l":112731.6,"c":112731.6,"v":144800,"usd":1.28377834}
{"ts":1754170920000,"o":112731.6,"h":112731.6,"l":112731.6,"c":112731.6,"v":3400,"usd":0.03016004}
{"ts":1754170980000,"o":112731.6,"h":112742.2,"l":112731.6,"c":112742.2,"v":296600,"usd":2.63086424}
{"ts":1754171040000,"o":112742.2,"h":112742.2,"l":112742.1,"c":112742.2,"v":38500,"usd":0.3414873}
{"ts":1754171100000,"o":112742.2,"h":112778.2,"l":112749.4,"c":112778.2,"v":53300,"usd":0.47272455}
{"ts":1754171160000,"o":112778.2,"h":112823.2,"l":112778.2,"c":112819.8,"v":74800,"usd":0.6631663}
{"ts":1754171220000,"o":112819.8,"h":112898.9,"l":112819.8,"c":112882.5,"v":223600,"usd":1.98141821}
{"ts":1754171280000,"o":112882.5,"h":112899.1,"l":112747.5,"c":112899.1,"v":476500,"usd":4.22288519}
{"ts":1754171340000,"o":112899.1,"h":112899,"l":112809.6,"c":112882.8,"v":169900,"usd":1.50537108}
{"ts":1754171400000,"o":112882.8,"h":112900,"l":112865.4,"c":112880.4,"v":315900,"usd":2.79813636}
{"ts":1754171460000,"o":112880.4,"h":112897.4,"l":112867,"c":112894,"v":257300,"usd":2.27942836}
{"ts":1754171520000,"o":112894,"h":112880.5,"l":112875.8,"c":112875.8,"v":28300,"usd":0.25070699}
{"ts":1754171580000,"o":112875.8,"h":112900,"l":112846.5,"c":112846.5,"v":528000,"usd":4.67758678}
{"ts":1754171640000,"o":112846.5,"h":112935.1,"l":112870.2,"c":112935.1,"v":506200,"usd":4.48313442}
{"ts":1754171700000,"o":112935.1,"h":112986,"l":112905,"c":112974.3,"v":426400,"usd":3.77538512}
{"ts":1754171760000,"o":112974.3,"h":112974.3,"l":112969.2,"c":112969.2,"v":44900,"usd":0.39745108}
{"ts":1754171820000,"o":112969.2,"h":112978.2,"l":112969.2,"c":112978.2,"v":154300,"usd":1.36586246}
{"ts":1754171880000,"o":112978.2,"h":112985.9,"l":112940.1,"c":112940.1,"v":553500,"usd":4.89932735}
{"ts":1754171940000,"o":112940.1,"h":112940.1,"l":112766.3,"c":112801.5,"v":1386800,"usd":12.28917998}
{"ts":1754172000000,"o":112801.5,"h":112798.7,"l":112783.5,"c":112783.5,"v":87000,"usd":0.77133017}
{"ts":1754172060000,"o":112783.5,"h":112846.3,"l":112780.1,"c":112842.4,"v":89200,"usd":0.79073005}
{"ts":1754172120000,"o":112842.4,"h":112845.8,"l":112810,"c":112839.8,"v":113700,"usd":1.00775929}
{"ts":1754172180000,"o":112839.8,"h":112860.8,"l":112839.9,"c":112860.8,"v":81300,"usd":0.72042729}
{"ts":1754172240000,"o":112860.8,"h":112891,"l":112860.9,"c":112891,"v":217400,"usd":1.92614873}
{"ts":1754172300000,"o":112891,"h":112920,"l":112872.2,"c":112920,"v":150700,"usd":1.33481079}
{"ts":1754172360000,"o":112920,"h":112924.4,"l":112900.1,"c":112921.3,"v":43100,"usd":0.38170241}
{"ts":1754172420000,"o":112921.3,"h":112939.9,"l":112900.1,"c":112904.8,"v":160300,"usd":1.41963449}
{"ts":1754172480000,"o":112904.8,"h":112904.7,"l":112842.4,"c":112875,"v":61700,"usd":0.54673502}
{"ts":1754172540000,"o":112875,"h":112919.8,"l":112877.4,"c":112877.4,"v":87200,"usd":0.77232649}
{"ts":1754172600000,"o":112877.4,"h":112870,"l":112807.4,"c":112852.8,"v":100000,"usd":0.88639862}
{"ts":1754172660000,"o":112852.8,"h":112844.3,"l":112802,"c":112802,"v":57900,"usd":0.51317235}
{"ts":1754172720000,"o":112802,"h":112802,"l":112790,"c":112790,"v":17000,"usd":0.15070838}
{"ts":1754172780000,"o":112790,"h":112803.4,"l":112790.1,"c":112800.5,"v":134700,"usd":1.1942447}
{"ts":1754172840000,"o":112800.5,"h":112800.5,"l":112800.5,"c":112800.5,"v":2000,"usd":0.0177304}
{"ts":1754172900000,"o":112800.5,"h":112800.4,"l":112736.1,"c":112743,"v":68600,"usd":0.6082402}
{"ts":1754172960000,"o":112743,"h":112766.3,"l":112680,"c":112680,"v":196400,"usd":1.74233108}
{"ts":1754173020000,"o":112680,"h":112680,"l":112632.5,"c":112632.5,"v":59700,"usd":0.52992705}
{"ts":1754173080000,"o":112632.5,"h":112660.1,"l":112630.1,"c":112641.1,"v":143500,"usd":1.27401298}
{"ts":1754173140000,"o":112641.1,"h":112627,"l":112560.1,"c":112560.1,"v":119800,"usd":1.0637499}
{"ts":1754173200000,"o":112560.1,"h":112600,"l":112560.1,"c":112583.9,"v":135000,"usd":1.19917374}
{"ts":1754173260000,"o":112583.9,"h":112571,"l":112505.3,"c":112505.3,"v":37400,"usd":0.33231726}
{"ts":1754173320000,"o":112505.3,"h":112505.3,"l":112422.1,"c":112481,"v":876800,"usd":7.79475921}
{"ts":1754173380000,"o":112481,"h":112535.1,"l":112452.5,"c":112531.5,"v":218000,"usd":1.93767068}
{"ts":1754173440000,"o":112531.5,"h":112548.1,"l":112528.5,"c":112528.5,"v":120200,"usd":1.06803189}
{"ts":1754173500000,"o":112528.5,"h":112509,"l":112488.7,"c":112508.5,"v":76000,"usd":0.67562135}
{"ts":1754173560000,"o":112508.5,"h":112495.2,"l":112495.2,"c":112495.2,"v":1400,"usd":0.01244502}
{"ts":1754173620000,"o":112495.2,"h":112493,"l":112492.9,"c":112493,"v":900,"usd":0.00800046}
{"ts":1754173680000,"o":112493,"h":112517.9,"l":112483.7,"c":112517.9,"v":144300,"usd":1.28285195}
{"ts":1754173740000,"o":112517.9,"h":112510.4,"l":112463.7,"c":112482.2,"v":98800,"usd":0.87838979}
{"ts":1754173800000,"o":112482.2,"h":112509.4,"l":112504.1,"c":112509.4,"v":3100,"usd":0.02755421}
{"ts":1754173860000,"o":112509.4,"h":112506.6,"l":112506.6,"c":112506.6,"v":53000,"usd":0.4710852}
{"ts":1754173920000,"o":112506.6,"h":112541.2,"l":112506.6,"c":112534.4,"v":117000,"usd":1.03984638}
{"ts":1754173980000,"o":112534.4,"h":112590.6,"l":112539.7,"c":112590.6,"v":817500,"usd":7.26288544}
{"ts":1754174040000,"o":112590.6,"h":112670.7,"l":112590.5,"c":112633.8,"v":281000,"usd":2.49515254}
{"ts":1754174100000,"o":112633.8,"h":112634.8,"l":112634.8,"c":112634.8,"v":1200,"usd":0.01065396}
{"ts":1754174160000,"o":112634.8,"h":112635.5,"l":112598.4,"c":112598.4,"v":82500,"usd":0.7324706}
{"ts":1754174220000,"o":112598.4,"h":112636,"l":112583.4,"c":112636,"v":226200,"usd":2.00898021}
{"ts":1754174280000,"o":112636,"h":112650.5,"l":112632.7,"c":112650.5,"v":119400,"usd":1.05995348}
{"ts":1754174340000,"o":112650.5,"h":112650.4,"l":112607.7,"c":112633.1,"v":78000,"usd":0.69261527}
{"ts":1754174400000,"o":112633.1,"h":112688,"l":112633.2,"c":112688,"v":139100,"usd":1.23479613}
{"ts":1754174460000,"o":112688,"h":112771,"l":112688.5,"c":112739.5,"v":163700,"usd":1.45201983}
{"ts":1754174520000,"o":112739.5,"h":112741.5,"l":112683.3,"c":112685.4,"v":130600,"usd":1.15855076}
{"ts":1754174580000,"o":112685.4,"h":112698.9,"l":112650,"c":112650,"v":34300,"usd":0.304358}
{"ts":1754174640000,"o":112650,"h":112712.8,"l":112640.1,"c":112712.8,"v":187500,"usd":1.6642215}
{"ts":1754174700000,"o":112712.8,"h":112682.7,"l":112682.6,"c":112682.6,"v":121900,"usd":1.08180155}
{"ts":1754174760000,"o":112682.6,"h":112702.7,"l":112682.3,"c":112682.3,"v":79800,"usd":0.7081827}
{"ts":1754174820000,"o":112682.3,"h":112740,"l":112702.1,"c":112733.5,"v":75400,"usd":0.66892415}
{"ts":1754174880000,"o":112733.5,"h":112733.6,"l":112733.6,"c":112733.6,"v":2000,"usd":0.017741}
{"ts":1754174940000,"o":112733.6,"h":112779.9,"l":112738.4,"c":112779.9,"v":160200,"usd":1.42089871}
{"ts":1754175000000,"o":112779.9,"h":112779.9,"l":112772,"c":112772,"v":16300,"usd":0.14453598}
{"ts":1754175060000,"o":112772,"h":112800,"l":112764,"c":112800,"v":114300,"usd":1.01362015}
{"ts":1754175120000,"o":112800,"h":112805.8,"l":112789.1,"c":112805.8,"v":236700,"usd":2.09852538}
{"ts":1754175180000,"o":112805.8,"h":112852,"l":112790,"c":112790,"v":144900,"usd":1.28420726}
{"ts":1754175240000,"o":112790,"h":112814.2,"l":112782.8,"c":112812.5,"v":74800,"usd":0.66313912}
{"ts":1754175300000,"o":112812.5,"h":112832.2,"l":112803.3,"c":112832.2,"v":455200,"usd":4.03481619}
{"ts":1754175360000,"o":112832.2,"h":112840.8,"l":112812.3,"c":112820,"v":134900,"usd":1.19559225}
{"ts":1754175420000,"o":112820,"h":112815.4,"l":112810,"c":112810,"v":93900,"usd":0.83233888}
{"ts":1754175480000,"o":112810,"h":112800,"l":112760,"c":112792.2,"v":312000,"usd":2.7663947}
{"ts":1754175540000,"o":112792.2,"h":112792.2,"l":112750.1,"c":112750.1,"v":334200,"usd":2.9633602}
{"ts":1754175600000,"o":112750.1,"h":112750.1,"l":112749.3,"c":112749.3,"v":4600,"usd":0.04079832}
{"ts":1754175660000,"o":112749.3,"h":112749.4,"l":112710,"c":112710,"v":40900,"usd":0.36280709}
{"ts":1754175720000,"o":112710,"h":112759.2,"l":112700.1,"c":112743.2,"v":248800,"usd":2.2071078}
{"ts":1754175780000,"o":112743.2,"h":112734,"l":112699,"c":112699,"v":263200,"usd":2.33518869}
{"ts":1754175840000,"o":112699,"h":112693.6,"l":112645.4,"c":112645.4,"v":150200,"usd":1.3329833}
{"ts":1754175900000,"o":112645.4,"h":112681.5,"l":112645.5,"c":112656.6,"v":197000,"usd":1.74875749}
{"ts":1754175960000,"o":112656.6,"h":112662.1,"l":112648.4,"c":112662.1,"v":53500,"usd":0.47490991}
{"ts":1754176020000,"o":112662.1,"h":112709.9,"l":112665.2,"c":112665.2,"v":47300,"usd":0.41970085}
{"ts":1754176080000,"o":112665.2,"h":112692.6,"l":112676.7,"c":112680,"v":133800,"usd":1.18738068}
{"ts":1754176140000,"o":112680,"h":112670,"l":112619.6,"c":112660,"v":154300,"usd":1.36998435}
{"ts":1754176200000,"o":112660,"h":112659.9,"l":112620.5,"c":112650.1,"v":144500,"usd":1.28299378}
{"ts":1754176260000,"o":112650.1,"h":112663.3,"l":112587.7,"c":112590.4,"v":187900,"usd":1.66857757}
{"ts":1754176320000,"o":112590.4,"h":112610.5,"l":112570.3,"c":112570.3,"v":61800,"usd":0.54894615}
{"ts":1754176380000,"o":112570.3,"h":112558.6,"l":112483.7,"c":112513.4,"v":629100,"usd":5.59113569}
{"ts":1754176440000,"o":112513.4,"h":112534.6,"l":112453.7,"c":112478.7,"v":197200,"usd":1.75302358}
{"ts":1754176500000,"o":112478.7,"h":112516.6,"l":112481.9,"c":112516.6,"v":39800,"usd":0.35379066}
{"ts":1754176560000,"o":112516.6,"h":112553.2,"l":112513.8,"c":112553.2,"v":80600,"usd":0.7161982}
{"ts":1754176620000,"o":112553.2,"h":112623.2,"l":112539.3,"c":112539.3,"v":200100,"usd":1.77738513}
{"ts":1754176680000,"o":112539.3,"h":112548.4,"l":112478.9,"c":112485.8,"v":315900,"usd":2.80772743}
{"ts":1754176740000,"o":112485.8,"h":112572.9,"l":112420.7,"c":112572.9,"v":372000,"usd":3.30685437}
{"ts":1754176800000,"o":112572.9,"h":112563,"l":112482.3,"c":112489.5,"v":643100,"usd":5.71436894}
{"ts":1754176860000,"o":112489.5,"h":112495.6,"l":112300,"c":112345,"v":1284900,"usd":11.43750385}
{"ts":1754176920000,"o":112345,"h":112435.8,"l":112236.4,"c":112236.4,"v":497900,"usd":4.4308139}
{"ts":1754176980000,"o":112236.4,"h":112432.1,"l":112234.2,"c":112382.2,"v":478100,"usd":4.25509949}
{"ts":1754177040000,"o":112382.2,"h":112416,"l":112317.2,"c":112320.7,"v":298400,"usd":2.65614668}
{"ts":1754177100000,"o":112320.7,"h":112427.3,"l":112315.8,"c":112419.7,"v":157000,"usd":1.39721383}
{"ts":1754177160000,"o":112419.7,"h":112395.4,"l":112317.1,"c":112317.2,"v":83000,"usd":0.7387098}
{"ts":1754177220000,"o":112317.2,"h":112327.8,"l":112264.1,"c":112294.1,"v":231800,"usd":2.06438501}
{"ts":1754177280000,"o":112294.1,"h":112294.2,"l":112257,"c":112284.5,"v":61000,"usd":0.54330519}
{"ts":1754177340000,"o":112284.5,"h":112307.4,"l":112258,"c":112267.5,"v":128300,"usd":1.14264481}
{"ts":1754177400000,"o":112267.5,"h":112268.4,"l":112228.1,"c":112228.1,"v":177600,"usd":1.58229127}
{"ts":1754177460000,"o":112228.1,"h":112292.7,"l":112225,"c":112267.5,"v":192100,"usd":1.7111835}
{"ts":1754177520000,"o":112267.5,"h":112295.7,"l":112250.1,"c":112250.1,"v":82600,"usd":0.7357924}
{"ts":1754177580000,"o":112250.1,"h":112267.4,"l":112203.2,"c":112203.2,"v":120200,"usd":1.07101647}
{"ts":1754177640000,"o":112203.2,"h":112234.4,"l":112200,"c":112217.5,"v":139300,"usd":1.24144338}
{"ts":1754177700000,"o":112217.5,"h":112322.4,"l":112204,"c":112322.4,"v":127900,"usd":1.13951534}
{"ts":1754177760000,"o":112322.4,"h":112399.9,"l":112288.8,"c":112399.9,"v":186800,"usd":1.66301558}
{"ts":1754177820000,"o":112399.9,"h":112389.7,"l":112364.8,"c":112366.4,"v":152100,"usd":1.35360301}
{"ts":1754177880000,"o":112366.4,"h":112400,"l":112353.2,"c":112400,"v":825200,"usd":7.34194726}
{"ts":1754177940000,"o":112400,"h":112478.9,"l":112405.5,"c":112473.3,"v":72800,"usd":0.64753854}
{"ts":1754178000000,"o":112473.3,"h":112571.5,"l":112446.5,"c":112571.5,"v":164700,"usd":1.46429045}
{"ts":1754178060000,"o":112571.5,"h":112617.4,"l":112532.1,"c":112551,"v":223800,"usd":1.98793322}
{"ts":1754178120000,"o":112551,"h":112669.9,"l":112623.3,"c":112639.2,"v":182400,"usd":1.6192729}
{"ts":1754178180000,"o":112639.2,"h":112681.2,"l":112660.1,"c":112660.3,"v":328600,"usd":2.91651912}
{"ts":1754178240000,"o":112660.3,"h":112670,"l":112607.3,"c":112639.6,"v":59000,"usd":0.52376477}
{"ts":1754178300000,"o":112639.6,"h":112660,"l":112616.8,"c":112622.5,"v":40300,"usd":0.35781708}
{"ts":1754178360000,"o":112622.5,"h":112680,"l":112643.5,"c":112679.9,"v":9800,"usd":0.08699311}
{"ts":1754178420000,"o":112679.9,"h":112679.9,"l":112624.4,"c":112664.8,"v":16900,"usd":0.1499962}
{"ts":1754178480000,"o":112664.8,"h":112679.9,"l":112657.7,"c":112657.7,"v":8100,"usd":0.0718985}
{"ts":1754178540000,"o":112657.7,"h":112664.9,"l":112622.9,"c":112642.3,"v":40300,"usd":0.35782081}
{"ts":1754178600000,"o":112642.3,"h":112636.1,"l":112586.7,"c":112586.7,"v":793300,"usd":7.04480184}
{"ts":1754178660000,"o":112586.7,"h":112634.7,"l":112579.5,"c":112579.5,"v":54100,"usd":0.48044372}
{"ts":1754178720000,"o":112579.5,"h":112630,"l":112557,"c":112557,"v":60600,"usd":0.53821293}
{"ts":1754178780000,"o":112557,"h":112580.1,"l":112534.6,"c":112534.7,"v":86600,"usd":0.76946189}
{"ts":1754178840000,"o":112534.7,"h":112541.7,"l":112523.4,"c":112536,"v":55700,"usd":0.49494606}
{"ts":1754178900000,"o":112536,"h":112545.1,"l":112500,"c":112500,"v":49600,"usd":0.4408131}
{"ts":1754178960000,"o":112500,"h":112500,"l":112426.6,"c":112469.1,"v":66300,"usd":0.58957371}
{"ts":1754179020000,"o":112469.1,"h":112497,"l":112469.1,"c":112471.9,"v":44800,"usd":0.39831303}
{"ts":1754179080000,"o":112471.9,"h":112500,"l":112454.8,"c":112469.8,"v":102500,"usd":0.91124565}
{"ts":1754179140000,"o":112469.8,"h":112485.7,"l":112469.8,"c":112485.7,"v":81000,"usd":0.72009039}
{"ts":1754179200000,"o":112485.7,"h":112485.7,"l":112454.6,"c":112478.4,"v":44800,"usd":0.3983184}
{"ts":1754179260000,"o":112478.4,"h":112483.7,"l":112420.4,"c":112446,"v":387900,"usd":3.4498051}
{"ts":1754179320000,"o":112446,"h":112637.9,"l":112456.8,"c":112631.9,"v":195200,"usd":1.73412582}
{"ts":1754179380000,"o":112631.9,"h":112629.7,"l":112518.9,"c":112551.5,"v":131700,"usd":1.17007409}
{"ts":1754179440000,"o":112551.5,"h":112538.1,"l":112484.9,"c":112528.5,"v":94200,"usd":0.83720169}
{"ts":1754179500000,"o":112528.5,"h":112571.2,"l":112537.8,"c":112542.7,"v":208600,"usd":1.8534683}
{"ts":1754179560000,"o":112542.7,"h":112587.8,"l":112518.5,"c":112518.5,"v":52100,"usd":0.46280451}
{"ts":1754179620000,"o":112518.5,"h":112543.9,"l":112498.3,"c":112543.9,"v":91400,"usd":0.81229489}
{"ts":1754179680000,"o":112543.9,"h":112580.4,"l":112526.6,"c":112578.6,"v":48600,"usd":0.43177356}
{"ts":1754179740000,"o":112578.6,"h":112570.9,"l":112531.4,"c":112536.3,"v":38300,"usd":0.34030469}
{"ts":1754179800000,"o":112536.3,"h":112561.7,"l":112561.6,"c":112561.7,"v":9900,"usd":0.0879516}
{"ts":1754179860000,"o":112561.7,"h":112577.5,"l":112567.2,"c":112577.5,"v":50800,"usd":0.45125045}
{"ts":1754179920000,"o":112577.5,"h":112577.4,"l":112482.3,"c":112527.6,"v":22000,"usd":0.19550916}
{"ts":1754179980000,"o":112527.6,"h":112565.8,"l":112530.1,"c":112540.7,"v":146400,"usd":1.30083805}
{"ts":1754180040000,"o":112540.7,"h":112577.1,"l":112533.4,"c":112577.1,"v":2900,"usd":0.02576829}
{"ts":1754180100000,"o":112577.1,"h":112598.9,"l":112572.6,"c":112572.6,"v":37000,"usd":0.32863419}
{"ts":1754180160000,"o":112572.6,"h":112593.1,"l":112542.2,"c":112571.1,"v":22100,"usd":0.19631298}
{"ts":1754180220000,"o":112571.1,"h":112678.1,"l":112599,"c":112660.3,"v":92800,"usd":0.82394962}
{"ts":1754180280000,"o":112660.3,"h":112681.1,"l":112618.5,"c":112681.1,"v":99400,"usd":0.8823759}
{"ts":1754180340000,"o":112681.1,"h":112688.9,"l":112677.8,"c":112678.9,"v":778300,"usd":6.90706337}
{"ts":1754180400000,"o":112678.9,"h":112673.2,"l":112660.1,"c":112670,"v":73400,"usd":0.65145341}
{"ts":1754180460000,"o":112670,"h":112670,"l":112584.7,"c":112592.9,"v":32200,"usd":0.28597425}
{"ts":1754180520000,"o":112592.9,"h":112561,"l":112471.8,"c":112471.8,"v":788200,"usd":7.00379161}
{"ts":1754180580000,"o":112471.8,"h":112530.2,"l":112408.5,"c":112408.5,"v":43300,"usd":0.38501574}
{"ts":1754180640000,"o":112408.5,"h":112423.5,"l":112359.4,"c":112359.4,"v":345800,"usd":3.07660545}
{"ts":1754180700000,"o":112359.4,"h":112358.4,"l":112269.6,"c":112272.3,"v":235300,"usd":2.09487077}
{"ts":1754180760000,"o":112272.3,"h":112383.6,"l":112309.6,"c":112352.5,"v":100900,"usd":0.89805411}
{"ts":1754180820000,"o":112352.5,"h":112346.1,"l":112269.6,"c":112269.6,"v":111700,"usd":0.99458567}
{"ts":1754180880000,"o":112269.6,"h":112295.2,"l":112207.6,"c":112288.8,"v":282600,"usd":2.51784673}
{"ts":1754180940000,"o":112288.8,"h":112341.3,"l":112293.3,"c":112335.3,"v":173400,"usd":1.5436615}
{"ts":1754181000000,"o":112335.3,"h":112321.5,"l":112261,"c":112300.1,"v":166100,"usd":1.4793713}
{"ts":1754181060000,"o":112300.1,"h":112300,"l":112200.1,"c":112215.4,"v":246500,"usd":2.19551206}
{"ts":1754181120000,"o":112215.4,"h":112218.1,"l":112151.6,"c":112151.6,"v":186200,"usd":1.65953263}
{"ts":1754181180000,"o":112151.6,"h":112269.2,"l":112170.2,"c":112179.5,"v":222000,"usd":1.97852169}
{"ts":1754181240000,"o":112179.5,"h":112265.9,"l":112166.7,"c":112192.1,"v":122600,"usd":1.09265347}
{"ts":1754181300000,"o":112192.1,"h":112212.5,"l":112150.2,"c":112150.2,"v":320100,"usd":2.85339858}
{"ts":1754181360000,"o":112150.2,"h":112224.8,"l":112150.3,"c":112224.8,"v":81200,"usd":0.72390245}
{"ts":1754181420000,"o":112224.8,"h":112224.8,"l":112150.2,"c":112185.4,"v":218100,"usd":1.9442671}
{"ts":1754181480000,"o":112185.4,"h":112150.1,"l":111832.9,"c":111873.2,"v":3019900,"usd":26.97483364}
{"ts":1754181540000,"o":111873.2,"h":112277.2,"l":111861.5,"c":112277.2,"v":2185900,"usd":19.49572431}
{"ts":1754181600000,"o":112277.2,"h":112325.4,"l":112083.8,"c":112240.9,"v":2124800,"usd":18.93404773}
{"ts":1754181660000,"o":112240.9,"h":112241,"l":112084.2,"c":112159.2,"v":719100,"usd":6.41117977}
{"ts":1754181720000,"o":112159.2,"h":112248.5,"l":112085.4,"c":112248.5,"v":315000,"usd":2.8089368}
{"ts":1754181780000,"o":112248.5,"h":112374.7,"l":112250,"c":112362.8,"v":514000,"usd":4.57739288}
{"ts":1754181840000,"o":112362.8,"h":112560.8,"l":112366.6,"c":112560.8,"v":873800,"usd":7.76934476}
{"ts":1754181900000,"o":112560.8,"h":112607.4,"l":112500.1,"c":112545.4,"v":480100,"usd":4.26535903}
{"ts":1754181960000,"o":112545.4,"h":112612.3,"l":112500,"c":112540.8,"v":233800,"usd":2.0778133}
{"ts":1754182020000,"o":112540.8,"h":112641.9,"l":112539.5,"c":112641.9,"v":379600,"usd":3.37127671}
{"ts":1754182080000,"o":112641.9,"h":112651,"l":112580.1,"c":112608.4,"v":94400,"usd":0.83832591}
{"ts":1754182140000,"o":112608.4,"h":112625.2,"l":112606,"c":112606,"v":40000,"usd":0.35516981}
{"ts":1754182200000,"o":112606,"h":112665,"l":112618.3,"c":112665,"v":11300,"usd":0.10032138}
{"ts":1754182260000,"o":112665,"h":112690.7,"l":112634.7,"c":112674.6,"v":95000,"usd":0.84313378}
{"ts":1754182320000,"o":112674.6,"h":112755.9,"l":112637.6,"c":112733.9,"v":257000,"usd":2.28011483}
{"ts":1754182380000,"o":112733.9,"h":112780,"l":112711.4,"c":112779.9,"v":392100,"usd":3.4775641}
{"ts":1754182440000,"o":112779.9,"h":112809.9,"l":112751.7,"c":112795.3,"v":264000,"usd":2.3405324}
{"ts":1754182500000,"o":112795.3,"h":112824.7,"l":112745.3,"c":112824.2,"v":348200,"usd":3.08713311}
{"ts":1754182560000,"o":112824.2,"h":112874.8,"l":112814.8,"c":112874.8,"v":776900,"usd":6.88408591}
{"ts":1754182620000,"o":112874.8,"h":112880,"l":112838,"c":112849.5,"v":1074200,"usd":9.51785977}
{"ts":1754182680000,"o":112849.5,"h":112851.8,"l":112779.7,"c":112806.2,"v":532000,"usd":4.71560857}
{"ts":1754182740000,"o":112806.2,"h":112830,"l":112750.5,"c":112830,"v":156600,"usd":1.38860652}
{"ts":1754182800000,"o":112830,"h":112864.7,"l":112804.7,"c":112851.1,"v":325700,"usd":2.88647519}
{"ts":1754182860000,"o":112851.1,"h":112864.7,"l":112820.1,"c":112863.2,"v":758400,"usd":6.72119366}
{"ts":1754182920000,"o":112863.2,"h":112900,"l":112853.4,"c":112899.9,"v":3186000,"usd":28.22477682}
{"ts":1754182980000,"o":112899.9,"h":112918.9,"l":112863.5,"c":112868.5,"v":600500,"usd":5.31881736}
{"ts":1754183040000,"o":112868.5,"h":112868.4,"l":112728.7,"c":112734.8,"v":551800,"usd":4.89170394}
{"ts":1754183100000,"o":112734.8,"h":112809.9,"l":112729.8,"c":112769.9,"v":49800,"usd":0.44154699}
{"ts":1754183160000,"o":112769.9,"h":112835.6,"l":112777.5,"c":112810,"v":176900,"usd":1.56799131}
{"ts":1754183220000,"o":112810,"h":112860,"l":112780,"c":112860,"v":303100,"usd":2.68665468}
{"ts":1754183280000,"o":112860,"h":112899.2,"l":112870,"c":112894.4,"v":191200,"usd":1.69364507}
{"ts":1754183340000,"o":112894.4,"h":113045.6,"l":112894.4,"c":112998.5,"v":1140600,"usd":10.09363434}
{"ts":1754183400000,"o":112998.5,"h":112998.4,"l":112854.6,"c":112878.3,"v":572000,"usd":5.0663137}
{"ts":1754183460000,"o":112878.3,"h":112940,"l":112870.1,"c":112940,"v":104300,"usd":0.92368784}
{"ts":1754183520000,"o":112940,"h":112960,"l":112922.2,"c":112960,"v":35500,"usd":0.31433035}
{"ts":1754183580000,"o":112960,"h":112992.3,"l":112940,"c":112991.3,"v":151700,"usd":1.34292126}
{"ts":1754183640000,"o":112991.3,"h":112991.3,"l":112940,"c":112959.9,"v":132300,"usd":1.17101575}
{"ts":1754183700000,"o":112959.9,"h":112980,"l":112895.7,"c":112895.7,"v":40600,"usd":0.35943701}
{"ts":1754183760000,"o":112895.7,"h":112915,"l":112851.3,"c":112888.6,"v":89700,"usd":0.79454571}
{"ts":1754183820000,"o":112888.6,"h":112876.1,"l":112842.9,"c":112843.2,"v":17700,"usd":0.15683192}
{"ts":1754183880000,"o":112843.2,"h":112893.5,"l":112857.1,"c":112860,"v":295200,"usd":2.61550367}
{"ts":1754183940000,"o":112860,"h":112877.3,"l":112840,"c":112840,"v":140900,"usd":1.24857777}
{"ts":1754184000000,"o":112840,"h":112858.2,"l":112808.4,"c":112846,"v":103800,"usd":0.9197672}
{"ts":1754184060000,"o":112846,"h":112895.9,"l":112832.7,"c":112895.9,"v":82900,"usd":0.73449337}
{"ts":1754184120000,"o":112895.9,"h":112899.9,"l":112872.3,"c":112874.7,"v":44500,"usd":0.39415815}
{"ts":1754184180000,"o":112874.7,"h":112900,"l":112869.9,"c":112900,"v":7500,"usd":0.06643656}
{"ts":1754184240000,"o":112900,"h":113000,"l":112900,"c":112984.6,"v":23900,"usd":0.21159416}
{"ts":1754184300000,"o":112984.6,"h":112994.7,"l":112960,"c":112960,"v":63800,"usd":0.56467456}
{"ts":1754184360000,"o":112960,"h":113018.4,"l":112952.7,"c":113008.6,"v":104500,"usd":0.92479798}
{"ts":1754184420000,"o":113008.6,"h":113080,"l":112999.2,"c":113050.9,"v":69700,"usd":0.61654503}
{"ts":1754184480000,"o":113050.9,"h":113079.9,"l":112962.1,"c":113014.5,"v":265900,"usd":2.35265176}
{"ts":1754184540000,"o":113014.5,"h":113019.6,"l":113015.1,"c":113015.2,"v":22400,"usd":0.1982034}
{"ts":1754184600000,"o":113015.2,"h":113097.4,"l":113019.5,"c":113082.2,"v":430500,"usd":3.80709241}
{"ts":1754184660000,"o":113082.2,"h":113097.4,"l":113050,"c":113091,"v":442100,"usd":3.909452}
{"ts":1754184720000,"o":113091,"h":113160,"l":113061,"c":113064.3,"v":380900,"usd":3.36753997}
{"ts":1754184780000,"o":113064.3,"h":113091.7,"l":113040.1,"c":113044.1,"v":58100,"usd":0.51383126}
{"ts":1754184840000,"o":113044.1,"h":113069.3,"l":113019.7,"c":113020,"v":138600,"usd":1.22610621}
{"ts":1754184900000,"o":113020,"h":113060,"l":113039.9,"c":113060,"v":101000,"usd":0.89348382}
{"ts":1754184960000,"o":113060,"h":113100,"l":113073.1,"c":113099.9,"v":18800,"usd":0.16624968}
{"ts":1754185020000,"o":113099.9,"h":113099.6,"l":113080.2,"c":113099.6,"v":9300,"usd":0.08223534}
{"ts":1754185080000,"o":113099.6,"h":113099.9,"l":113050,"c":113066.1,"v":44000,"usd":0.38916124}
{"ts":1754185140000,"o":113066.1,"h":113114.6,"l":113032,"c":113085.7,"v":56700,"usd":0.50140803}
{"ts":1754185200000,"o":113085.7,"h":113072.6,"l":113044.4,"c":113065.6,"v":124800,"usd":1.10382155}
{"ts":1754185260000,"o":113065.6,"h":113113.6,"l":113070,"c":113107.5,"v":7300,"usd":0.06454553}
{"ts":1754185320000,"o":113107.5,"h":113096.8,"l":113083,"c":113083,"v":9700,"usd":0.08576896}
{"ts":1754185380000,"o":113083,"h":113096,"l":113070,"c":113083.4,"v":174600,"usd":1.54386774}
{"ts":1754185440000,"o":113083.4,"h":113091.5,"l":113091.5,"c":113091.5,"v":8100,"usd":0.07162344}
{"ts":1754185500000,"o":113091.5,"h":113123.3,"l":113087.6,"c":113087.6,"v":162200,"usd":1.43405167}
{"ts":1754185560000,"o":113087.6,"h":113086.4,"l":113022.8,"c":113049.6,"v":316300,"usd":2.79786069}
{"ts":1754185620000,"o":113049.6,"h":113077.6,"l":112965.5,"c":112965.5,"v":252800,"usd":2.23615531}
{"ts":1754185680000,"o":112965.5,"h":112979.6,"l":112943,"c":112943,"v":169300,"usd":1.49859422}
{"ts":1754185740000,"o":112943,"h":112943,"l":112922,"c":112933.2,"v":38300,"usd":0.3391379}
{"ts":1754185800000,"o":112933.2,"h":112933.1,"l":112860.3,"c":112869.3,"v":247600,"usd":2.19304259}
{"ts":1754185860000,"o":112869.3,"h":112905,"l":112880.1,"c":112880.1,"v":33600,"usd":0.2976012}
{"ts":1754185920000,"o":112880.1,"h":112898,"l":112880,"c":112890.6,"v":74500,"usd":0.65993742}
{"ts":1754185980000,"o":112890.6,"h":112937.1,"l":112860.7,"c":112937.1,"v":211200,"usd":1.87082056}
{"ts":1754186040000,"o":112937.1,"h":112976.7,"l":112937.3,"c":112937.3,"v":152200,"usd":1.34755445}
{"ts":1754186100000,"o":112937.3,"h":112946.2,"l":112925.3,"c":112925.3,"v":2500,"usd":0.0221368}
{"ts":1754186160000,"o":112925.3,"h":112939.9,"l":112930.1,"c":112939.9,"v":43800,"usd":0.38781974}
{"ts":1754186220000,"o":112939.9,"h":112960,"l":112930.2,"c":112960,"v":403500,"usd":3.5724237}
{"ts":1754186280000,"o":112960,"h":113039.6,"l":112970,"c":113039.6,"v":434900,"usd":3.84897216}
{"ts":1754186340000,"o":113039.6,"h":113052.5,"l":113020.7,"c":113020.7,"v":172400,"usd":1.52522541}
{"ts":1754186400000,"o":113020.7,"h":113035.8,"l":112987.8,"c":112999.3,"v":94900,"usd":0.83962552}
{"ts":1754186460000,"o":112999.3,"h":113047,"l":112984.1,"c":113042.5,"v":48900,"usd":0.43261677}
{"ts":1754186520000,"o":113042.5,"h":113121.4,"l":113054.4,"c":113121.4,"v":134100,"usd":1.18564055}
{"ts":1754186580000,"o":113121.4,"h":113144.5,"l":113104.5,"c":113144.5,"v":124700,"usd":1.10225369}
{"ts":1754186640000,"o":113144.5,"h":113150,"l":113138.5,"c":113138.6,"v":25100,"usd":0.22184399}
{"ts":1754186700000,"o":113138.6,"h":113247.7,"l":113151.4,"c":113232.8,"v":1510900,"usd":13.34672785}
{"ts":1754186760000,"o":113232.8,"h":113287.9,"l":113216.4,"c":113230,"v":305200,"usd":2.69498579}
{"ts":1754186820000,"o":113230,"h":113223.7,"l":113200,"c":113200.1,"v":63400,"usd":0.56001831}
{"ts":1754186880000,"o":113200.1,"h":113212.8,"l":113156.9,"c":113195.9,"v":37600,"usd":0.33219112}
{"ts":1754186940000,"o":113195.9,"h":113199.9,"l":113180.1,"c":113196.5,"v":29500,"usd":0.26061276}
{"ts":1754187000000,"o":113196.5,"h":113196.6,"l":113194.8,"c":113194.8,"v":2800,"usd":0.02473591}
{"ts":1754187060000,"o":113194.8,"h":113194.8,"l":113194.8,"c":113194.8,"v":1700,"usd":0.01501831}
{"ts":1754187120000,"o":113194.8,"h":113278.4,"l":113194.8,"c":113278.3,"v":172700,"usd":1.52536103}
{"ts":1754187180000,"o":113278.3,"h":113279.8,"l":113250.1,"c":113279.8,"v":60500,"usd":0.5341583}
{"ts":1754187240000,"o":113279.8,"h":113285.5,"l":113250.2,"c":113254.3,"v":131400,"usd":1.16011302}
{"ts":1754187300000,"o":113254.3,"h":113277,"l":113264.6,"c":113277,"v":40600,"usd":0.35845221}
{"ts":1754187360000,"o":113277,"h":113270.4,"l":113226.5,"c":113226.5,"v":96800,"usd":0.8548153}
{"ts":1754187420000,"o":113226.5,"h":113279.9,"l":113249,"c":113267.3,"v":81000,"usd":0.71521743}
{"ts":1754187480000,"o":113267.3,"h":113275.6,"l":113263.5,"c":113263.5,"v":81600,"usd":0.72042467}
{"ts":1754187540000,"o":113263.5,"h":113269.7,"l":113229.6,"c":113229.6,"v":490500,"usd":4.33136402}
{"ts":1754187600000,"o":113229.6,"h":113226,"l":113186.7,"c":113204.6,"v":68900,"usd":0.60872199}
{"ts":1754187660000,"o":113204.6,"h":113200.1,"l":113153.7,"c":113167.9,"v":26500,"usd":0.23415536}
{"ts":1754187720000,"o":113167.9,"h":113220,"l":113158.2,"c":113220,"v":17400,"usd":0.15374475}
{"ts":1754187780000,"o":113220,"h":113269.7,"l":113219.9,"c":113253.3,"v":157900,"usd":1.39449083}
{"ts":1754187840000,"o":113253.3,"h":113253.2,"l":113220,"c":113220,"v":92700,"usd":0.81865608}
{"ts":1754187900000,"o":113220,"h":113235.7,"l":113200.9,"c":113235.7,"v":143600,"usd":1.26853277}
{"ts":1754187960000,"o":113235.7,"h":113235.6,"l":113200.2,"c":113235.1,"v":53200,"usd":0.46991956}
{"ts":1754188020000,"o":113235.1,"h":113242.4,"l":113230.1,"c":113230.1,"v":7400,"usd":0.06535069}
{"ts":1754188080000,"o":113230.1,"h":113287.7,"l":113230.1,"c":113280.2,"v":228700,"usd":2.01912949}
{"ts":1754188140000,"o":113280.2,"h":113321.7,"l":113280.2,"c":113299.9,"v":413900,"usd":3.65360044}
{"ts":1754188200000,"o":113299.9,"h":113300,"l":113241.3,"c":113241.3,"v":178100,"usd":1.57224934}
{"ts":1754188260000,"o":113241.3,"h":113264.1,"l":113240.1,"c":113240.1,"v":21300,"usd":0.18809497}
{"ts":1754188320000,"o":113240.1,"h":113240.1,"l":113240.1,"c":113240.1,"v":63800,"usd":0.56340504}
{"ts":1754188380000,"o":113240.1,"h":113279.9,"l":113257.7,"c":113267.6,"v":21900,"usd":0.19334869}
{"ts":1754188440000,"o":113267.6,"h":113280,"l":113267.6,"c":113280,"v":66600,"usd":0.58793447}
{"ts":1754188500000,"o":113280,"h":113300,"l":113285.8,"c":113300,"v":35600,"usd":0.31421186}
{"ts":1754188560000,"o":113300,"h":113299.9,"l":113289.3,"c":113299.3,"v":14600,"usd":0.12886216}
{"ts":1754188620000,"o":113299.3,"h":113314.4,"l":113299.3,"c":113314.4,"v":68200,"usd":0.60193394}
{"ts":1754188680000,"o":113314.4,"h":113314.4,"l":113308.9,"c":113308.9,"v":50200,"usd":0.44301512}
{"ts":1754188740000,"o":113308.9,"h":113330,"l":113309,"c":113310.3,"v":31600,"usd":0.27885024}
{"ts":1754188800000,"o":113310.3,"h":113322,"l":113310.4,"c":113321.9,"v":44700,"usd":0.39445221}
{"ts":1754188860000,"o":113321.9,"h":113310,"l":113299,"c":113299,"v":23500,"usd":0.20740569}
{"ts":1754188920000,"o":113299,"h":113308.7,"l":113290.3,"c":113308.7,"v":1400,"usd":0.01235691}
{"ts":1754188980000,"o":113308.7,"h":113308.8,"l":113308.8,"c":113308.8,"v":200,"usd":0.00176508}
{"ts":1754189040000,"o":113308.8,"h":113308.8,"l":113308.8,"c":113308.8,"v":0,"usd":0}
{"ts":1754189100000,"o":113308.8,"h":113308.8,"l":113308.7,"c":113308.8,"v":37100,"usd":0.32742234}
{"ts":1754189160000,"o":113308.8,"h":113308.7,"l":113290.1,"c":113298.9,"v":198300,"usd":1.75019243}
{"ts":1754189220000,"o":113298.9,"h":113310.6,"l":113299,"c":113310.6,"v":16300,"usd":0.14386361}
{"ts":1754189280000,"o":113310.6,"h":113310.6,"l":113310.6,"c":113310.6,"v":5000,"usd":0.0441265}
{"ts":1754189340000,"o":113310.6,"h":113310.6,"l":113310.6,"c":113310.6,"v":0,"usd":0}
{"ts":1754189400000,"o":113310.6,"h":113310.6,"l":113310.6,"c":113310.6,"v":0,"usd":0}
{"ts":1754189460000,"o":113310.6,"h":113310.5,"l":113310.5,"c":113310.5,"v":73000,"usd":0.6442469}
{"ts":1754189520000,"o":113310.5,"h":113296.7,"l":113240.1,"c":113269.7,"v":524400,"usd":4.63004125}
{"ts":1754189580000,"o":113269.7,"h":113319.9,"l":113280,"c":113319.9,"v":42400,"usd":0.37423662}
{"ts":1754189640000,"o":113319.9,"h":113319.9,"l":113319.9,"c":113319.9,"v":2300,"usd":0.02029658}
{"ts":1754189700000,"o":113319.9,"h":113320,"l":113320,"c":113320,"v":37200,"usd":0.32827512}
{"ts":1754189760000,"o":113320,"h":113330,"l":113327.4,"c":113330,"v":33400,"usd":0.29471598}
{"ts":1754189820000,"o":113330,"h":113379.9,"l":113329.9,"c":113371.1,"v":211800,"usd":1.8683742}
{"ts":1754189880000,"o":113371.1,"h":113371.2,"l":113356.8,"c":113371.2,"v":44800,"usd":0.3951635}
{"ts":1754189940000,"o":113371.2,"h":113391.9,"l":113371.9,"c":113391.9,"v":98500,"usd":0.86870075}
{"ts":1754190000000,"o":113391.9,"h":113394,"l":113391.8,"c":113394,"v":370900,"usd":3.27096704}
{"ts":1754190060000,"o":113394,"h":113429.3,"l":113392.3,"c":113392.3,"v":490300,"usd":4.32318816}
{"ts":1754190120000,"o":113392.3,"h":113429.9,"l":113391.8,"c":113411.5,"v":420200,"usd":3.70493645}
{"ts":1754190180000,"o":113411.5,"h":113404.3,"l":113359.4,"c":113359.4,"v":95900,"usd":0.84577241}
{"ts":1754190240000,"o":113359.4,"h":113369.9,"l":113356.3,"c":113369.9,"v":13100,"usd":0.11555601}
{"ts":1754190300000,"o":113369.9,"h":113380,"l":113369.9,"c":113380,"v":148100,"usd":1.30632943}
{"ts":1754190360000,"o":113380,"h":113379.9,"l":113368.1,"c":113368.1,"v":115600,"usd":1.01966505}
{"ts":1754190420000,"o":113368.1,"h":113370,"l":113361.6,"c":113361.6,"v":80600,"usd":0.71096307}
{"ts":1754190480000,"o":113361.6,"h":113364.9,"l":113340.1,"c":113364.9,"v":436500,"usd":3.85093148}
{"ts":1754190540000,"o":113364.9,"h":113405.3,"l":113380,"c":113380,"v":84700,"usd":0.7469115}
{"ts":1754190600000,"o":113380,"h":113370.2,"l":113348.7,"c":113361.8,"v":65900,"usd":0.58134291}
{"ts":1754190660000,"o":113361.8,"h":113361.7,"l":113330,"c":113330,"v":11500,"usd":0.10145361}
{"ts":1754190720000,"o":113330,"h":113359.9,"l":113324.6,"c":113359.9,"v":36700,"usd":0.32380454}
{"ts":1754190780000,"o":113359.9,"h":113359.9,"l":113359.9,"c":113359.9,"v":2000,"usd":0.017643}
{"ts":1754190840000,"o":113359.9,"h":113359.9,"l":113350.6,"c":113350.6,"v":41000,"usd":0.36168227}
{"ts":1754190900000,"o":113350.6,"h":113350.6,"l":113350.6,"c":113350.6,"v":0,"usd":0}
{"ts":1754190960000,"o":113350.6,"h":113351,"l":113350.7,"c":113351,"v":8300,"usd":0.07322426}
{"ts":1754191020000,"o":113351,"h":113359.9,"l":113350,"c":113350,"v":190800,"usd":1.68323393}
{"ts":1754191080000,"o":113350,"h":113351.9,"l":113350,"c":113351.8,"v":120900,"usd":1.06659798}
{"ts":1754191140000,"o":113351.8,"h":113351.9,"l":113346.3,"c":113346.3,"v":40100,"usd":0.3537708}
{"ts":1754191200000,"o":113346.3,"h":113379.9,"l":113299.9,"c":113379.9,"v":1150100,"usd":10.14851417}
{"ts":1754191260000,"o":113379.9,"h":113379.9,"l":113349.5,"c":113379.9,"v":65800,"usd":0.5804509}
{"ts":1754191320000,"o":113379.9,"h":113421,"l":113380,"c":113421,"v":68200,"usd":0.60139687}
{"ts":1754191380000,"o":113421,"h":113429.9,"l":113407,"c":113420.8,"v":87400,"usd":0.77053899}
{"ts":1754191440000,"o":113420.8,"h":113448.1,"l":113413.6,"c":113448.1,"v":225500,"usd":1.98820087}
{"ts":1754191500000,"o":113448.1,"h":113449.9,"l":113442.3,"c":113442.3,"v":16000,"usd":0.14103254}
{"ts":1754191560000,"o":113442.3,"h":113442.3,"l":113424,"c":113424,"v":16500,"usd":0.14546558}
{"ts":1754191620000,"o":113424,"h":113424.4,"l":113373.1,"c":113373.1,"v":117100,"usd":1.03242968}
{"ts":1754191680000,"o":113373.1,"h":113391.2,"l":113357.2,"c":113391.2,"v":210800,"usd":1.85960366}
{"ts":1754191740000,"o":113391.2,"h":113404.5,"l":113394,"c":113404.5,"v":22500,"usd":0.1984226}
{"ts":1754191800000,"o":113404.5,"h":113406,"l":113397.3,"c":113406,"v":23600,"usd":0.20810596}
{"ts":1754191860000,"o":113406,"h":113420,"l":113405.5,"c":113420,"v":27300,"usd":0.24069952}
{"ts":1754191920000,"o":113420,"h":113439.9,"l":113404.5,"c":113439.8,"v":33600,"usd":0.2962652}
{"ts":1754191980000,"o":113439.8,"h":113439.9,"l":113409.7,"c":113411.4,"v":88400,"usd":0.77939909}
{"ts":1754192040000,"o":113411.4,"h":113459.5,"l":113421.1,"c":113459.4,"v":97800,"usd":0.8620832}
{"ts":1754192100000,"o":113459.4,"h":113508.6,"l":113459,"c":113459.1,"v":256100,"usd":2.2564071}
{"ts":1754192160000,"o":113459.1,"h":113459,"l":113428,"c":113451.1,"v":122600,"usd":1.08077853}
{"ts":1754192220000,"o":113451.1,"h":113472,"l":113460,"c":113472,"v":700,"usd":0.00616929}
{"ts":1754192280000,"o":113472,"h":113508.4,"l":113461,"c":113508.4,"v":59800,"usd":0.52690893}
{"ts":1754192340000,"o":113508.4,"h":113508.4,"l":113508.3,"c":113508.4,"v":459400,"usd":4.04726806}
{"ts":1754192400000,"o":113508.4,"h":113522.4,"l":113511.3,"c":113517.7,"v":147900,"usd":1.30284164}
{"ts":1754192460000,"o":113517.7,"h":113517.6,"l":113517.6,"c":113517.6,"v":200,"usd":0.00176184}
{"ts":1754192520000,"o":113517.6,"h":113517.6,"l":113480.4,"c":113499.6,"v":36400,"usd":0.32070281}
{"ts":1754192580000,"o":113499.6,"h":113538.9,"l":113520,"c":113538.9,"v":31500,"usd":0.27745736}
{"ts":1754192640000,"o":113538.9,"h":113621.7,"l":113539,"c":113597.4,"v":680600,"usd":5.99226543}
{"ts":1754192700000,"o":113597.4,"h":113600.4,"l":113600.4,"c":113600.4,"v":97000,"usd":0.8538716}
{"ts":1754192760000,"o":113600.4,"h":113599.4,"l":113580.1,"c":113580.1,"v":51900,"usd":0.4569153}
{"ts":1754192820000,"o":113580.1,"h":113591.4,"l":113589.2,"c":113589.2,"v":79300,"usd":0.69811983}
{"ts":1754192880000,"o":113589.2,"h":113581.3,"l":113581.2,"c":113581.3,"v":18200,"usd":0.16023826}
{"ts":1754192940000,"o":113581.3,"h":113581.3,"l":113581.3,"c":113581.3,"v":0,"usd":0}
{"ts":1754193000000,"o":113581.3,"h":113619.8,"l":113588.1,"c":113619.8,"v":92200,"usd":0.81167405}
{"ts":1754193060000,"o":113619.8,"h":113619.8,"l":113611.1,"c":113611.1,"v":81600,"usd":0.71820306}
{"ts":1754193120000,"o":113611.1,"h":113610.3,"l":113592.5,"c":113592.6,"v":95600,"usd":0.84154585}
{"ts":1754193180000,"o":113592.6,"h":113616.3,"l":113592,"c":113616.3,"v":62600,"usd":0.55109056}
{"ts":1754193240000,"o":113616.3,"h":113616.4,"l":113616.4,"c":113616.4,"v":900,"usd":0.00792135}
{"ts":1754193300000,"o":113616.4,"h":113605.8,"l":113599.2,"c":113599.2,"v":3900,"usd":0.03433016}
{"ts":1754193360000,"o":113599.2,"h":113589.3,"l":113572.3,"c":113572.3,"v":121700,"usd":1.07143331}
{"ts":1754193420000,"o":113572.3,"h":113579.4,"l":113528.5,"c":113531,"v":172700,"usd":1.52103138}
{"ts":1754193480000,"o":113531,"h":113531.1,"l":113531,"c":113531.1,"v":15400,"usd":0.13564628}
{"ts":1754193540000,"o":113531.1,"h":113539.9,"l":113527.7,"c":113529.5,"v":25400,"usd":0.22373303}
{"ts":1754193600000,"o":113529.5,"h":113538.1,"l":113480,"c":113491.9,"v":159900,"usd":1.40874729}
{"ts":1754193660000,"o":113491.9,"h":113480.4,"l":113407.6,"c":113407.6,"v":346300,"usd":3.05239041}
{"ts":1754193720000,"o":113407.6,"h":113408.4,"l":113390.1,"c":113403.4,"v":128300,"usd":1.13146731}
{"ts":1754193780000,"o":113403.4,"h":113403.4,"l":113370.7,"c":113376.9,"v":58900,"usd":0.51945874}
{"ts":1754193840000,"o":113376.9,"h":113388.3,"l":113388.3,"c":113388.3,"v":3500,"usd":0.03086755}
{"ts":1754193900000,"o":113388.3,"h":113388.3,"l":113357.4,"c":113360.2,"v":173700,"usd":1.5322833}
{"ts":1754193960000,"o":113360.2,"h":113404.9,"l":113357,"c":113357,"v":68100,"usd":0.60059729}
{"ts":1754194020000,"o":113357,"h":113374,"l":113334.1,"c":113374,"v":77200,"usd":0.68107484}
{"ts":1754194080000,"o":113374,"h":113387.5,"l":113374,"c":113387.5,"v":46000,"usd":0.40572408}
{"ts":1754194140000,"o":113387.5,"h":113451,"l":113385.4,"c":113451,"v":81500,"usd":0.71842172}
{"ts":1754194200000,"o":113451,"h":113445.8,"l":113430.1,"c":113445.8,"v":45500,"usd":0.4010764}
{"ts":1754194260000,"o":113445.8,"h":113431.4,"l":113428,"c":113428,"v":16400,"usd":0.14458096}
{"ts":1754194320000,"o":113428,"h":113420,"l":113360,"c":113366.4,"v":138400,"usd":1.22071615}
{"ts":1754194380000,"o":113366.4,"h":113373.8,"l":113350,"c":113350,"v":5300,"usd":0.04674997}
{"ts":1754194440000,"o":113350,"h":113350.5,"l":113335,"c":113341.2,"v":15200,"usd":0.13410586}
{"ts":1754194500000,"o":113341.2,"h":113335,"l":113300,"c":113300,"v":70100,"usd":0.61854053}
{"ts":1754194560000,"o":113300,"h":113358.6,"l":113300.1,"c":113358.6,"v":24200,"usd":0.21352949}
{"ts":1754194620000,"o":113358.6,"h":113353.9,"l":113353.9,"c":113353.9,"v":300,"usd":0.00264657}
{"ts":1754194680000,"o":113353.9,"h":113360,"l":113353.9,"c":113360,"v":3100,"usd":0.02734761}
{"ts":1754194740000,"o":113360,"h":113419.9,"l":113373.1,"c":113410.2,"v":65800,"usd":0.58017845}
{"ts":1754194800000,"o":113410.2,"h":113421.1,"l":113380.1,"c":113421.1,"v":25000,"usd":0.22047309}
{"ts":1754194860000,"o":113421.1,"h":113420.3,"l":113354.2,"c":113359.4,"v":176600,"usd":1.55783605}
{"ts":1754194920000,"o":113359.4,"h":113414.6,"l":113385.4,"c":113414.6,"v":61300,"usd":0.54052891}
{"ts":1754194980000,"o":113414.6,"h":113416.9,"l":113393.2,"c":113416.9,"v":26800,"usd":0.23632924}
{"ts":1754195040000,"o":113416.9,"h":113420,"l":113416.9,"c":113416.9,"v":3900,"usd":0.03438622}
{"ts":1754195100000,"o":113416.9,"h":113432.6,"l":113400.1,"c":113400.1,"v":6200,"usd":0.05465983}
{"ts":1754195160000,"o":113400.1,"h":113400.1,"l":113365.4,"c":113365.4,"v":180100,"usd":1.58835032}
{"ts":1754195220000,"o":113365.4,"h":113410.2,"l":113353.1,"c":113410.2,"v":26600,"usd":0.23460477}
{"ts":1754195280000,"o":113410.2,"h":113410.1,"l":113410.1,"c":113410.1,"v":300,"usd":0.00264528}
{"ts":1754195340000,"o":113410.1,"h":113420,"l":113410.2,"c":113420,"v":28100,"usd":0.24776979}
{"ts":1754195400000,"o":113420,"h":113440.5,"l":113420,"c":113440.5,"v":420800,"usd":3.70973137}
{"ts":1754195460000,"o":113440.5,"h":113423.9,"l":113370,"c":113370,"v":250500,"usd":2.2091349}
{"ts":1754195520000,"o":113370,"h":113394.9,"l":113360,"c":113360,"v":252800,"usd":2.22953331}
{"ts":1754195580000,"o":113360,"h":113353,"l":113280.1,"c":113280.1,"v":236300,"usd":2.08521678}
{"ts":1754195640000,"o":113280.1,"h":113289.1,"l":113269,"c":113269,"v":33000,"usd":0.29129735}
{"ts":1754195700000,"o":113269,"h":113302.7,"l":113250,"c":113254.9,"v":160500,"usd":1.41704887}
{"ts":1754195760000,"o":113254.9,"h":113255,"l":113242.3,"c":113249.8,"v":39000,"usd":0.3443588}
{"ts":1754195820000,"o":113249.8,"h":113249.8,"l":113249.8,"c":113249.8,"v":200,"usd":0.001766}
{"ts":1754195880000,"o":113249.8,"h":113249.8,"l":113249.7,"c":113249.7,"v":23600,"usd":0.208388}
{"ts":1754195940000,"o":113249.7,"h":113249.8,"l":113249.7,"c":113249.8,"v":26700,"usd":0.235761}
{"ts":1754196000000,"o":113249.8,"h":113255.1,"l":113249.8,"c":113255.1,"v":110000,"usd":0.97126536}
{"ts":1754196060000,"o":113255.1,"h":113279.8,"l":113255.1,"c":113279.7,"v":10300,"usd":0.09092934}
{"ts":1754196120000,"o":113279.7,"h":113273.6,"l":113268.3,"c":113273.6,"v":5000,"usd":0.0441428}
{"ts":1754196180000,"o":113273.6,"h":113299.9,"l":113273.7,"c":113299.9,"v":10600,"usd":0.09355782}
{"ts":1754196240000,"o":113299.9,"h":113299.8,"l":113280.1,"c":113283.8,"v":547600,"usd":4.83370877}
{"ts":1754196300000,"o":113283.8,"h":113283.8,"l":113280,"c":113280,"v":69000,"usd":0.60910863}
{"ts":1754196360000,"o":113280,"h":113307.9,"l":113280.1,"c":113285.1,"v":15900,"usd":0.14035152}
{"ts":1754196420000,"o":113285.1,"h":113285.1,"l":113285.1,"c":113285.1,"v":0,"usd":0}
{"ts":1754196480000,"o":113285.1,"h":113285.1,"l":113240,"c":113240,"v":289100,"usd":2.55230487}
{"ts":1754196540000,"o":113240,"h":113273.9,"l":113247.8,"c":113266.1,"v":93600,"usd":0.82632798}
{"ts":1754196600000,"o":113266.1,"h":113264.6,"l":113256.7,"c":113264.6,"v":4500,"usd":0.03973049}
{"ts":1754196660000,"o":113264.6,"h":113290.9,"l":113264.8,"c":113273.4,"v":101200,"usd":0.89342555}
{"ts":1754196720000,"o":113273.4,"h":113273.4,"l":113273.3,"c":113273.4,"v":77100,"usd":0.68065422}
{"ts":1754196780000,"o":113273.4,"h":113330,"l":113290.1,"c":113330,"v":71300,"usd":0.62927173}
{"ts":1754196840000,"o":113330,"h":113331.8,"l":113300,"c":113300,"v":88400,"usd":0.78011886}
{"ts":1754196900000,"o":113300,"h":113329.8,"l":113295.4,"c":113329.7,"v":77500,"usd":0.68400432}
{"ts":1754196960000,"o":113329.7,"h":113353.2,"l":113329.7,"c":113353.2,"v":77100,"usd":0.68022306}
{"ts":1754197020000,"o":113353.2,"h":113367.9,"l":113353.2,"c":113367.9,"v":21100,"usd":0.18613026}
{"ts":1754197080000,"o":113367.9,"h":113370,"l":113340.1,"c":113340.1,"v":176600,"usd":1.55800696}
{"ts":1754197140000,"o":113340.1,"h":113386.9,"l":113351.4,"c":113380.8,"v":13500,"usd":0.11907039}
{"ts":1754197200000,"o":113380.8,"h":113368.1,"l":113362.3,"c":113368.1,"v":61000,"usd":0.5380988}
{"ts":1754197260000,"o":113368.1,"h":113381,"l":113350,"c":113350,"v":83800,"usd":0.73920304}
{"ts":1754197320000,"o":113350,"h":113350,"l":113329,"c":113329,"v":113700,"usd":1.00315331}
{"ts":1754197380000,"o":113329,"h":113366.7,"l":113316.3,"c":113366.7,"v":87400,"usd":0.77106246}
{"ts":1754197440000,"o":113366.7,"h":113376.3,"l":113361.6,"c":113376.3,"v":72700,"usd":0.64126028}
{"ts":1754197500000,"o":113376.3,"h":113366.2,"l":113350.4,"c":113364,"v":92300,"usd":0.81418815}
{"ts":1754197560000,"o":113364,"h":113376.7,"l":113376.6,"c":113376.6,"v":47900,"usd":0.42248758}
{"ts":1754197620000,"o":113376.6,"h":113392,"l":113376.7,"c":113392,"v":125600,"usd":1.1077277}
{"ts":1754197680000,"o":113392,"h":113411,"l":113392,"c":113411,"v":38300,"usd":0.33774257}
{"ts":1754197740000,"o":113411,"h":113414.9,"l":113411,"c":113414.9,"v":4400,"usd":0.0387967}
{"ts":1754197800000,"o":113414.9,"h":113414.8,"l":113386.5,"c":113392.3,"v":129300,"usd":1.14022554}
{"ts":1754197860000,"o":113392.3,"h":113403.5,"l":113391,"c":113392,"v":10800,"usd":0.09524511}
{"ts":1754197920000,"o":113392,"h":113391.9,"l":113391.9,"c":113391.9,"v":10000,"usd":0.08819}
{"ts":1754197980000,"o":113391.9,"h":113420,"l":113392,"c":113420,"v":26000,"usd":0.22924698}
{"ts":1754198040000,"o":113420,"h":113419.9,"l":113412.1,"c":113412.1,"v":74100,"usd":0.65334038}
{"ts":1754198100000,"o":113412.1,"h":113412.1,"l":113399.1,"c":113407.2,"v":50300,"usd":0.44353754}
{"ts":1754198160000,"o":113407.2,"h":113417.7,"l":113407.1,"c":113417.6,"v":95700,"usd":0.84384726}
{"ts":1754198220000,"o":113417.6,"h":113417.7,"l":113391,"c":113395.7,"v":196400,"usd":1.73191056}
{"ts":1754198280000,"o":113395.7,"h":113416,"l":113388,"c":113414,"v":5300,"usd":0.04673388}
{"ts":1754198340000,"o":113414,"h":113414.4,"l":113400.4,"c":113414.4,"v":68400,"usd":0.60317095}
{"ts":1754198400000,"o":113414.4,"h":113420,"l":113414.4,"c":113420,"v":28700,"usd":0.25305341}
{"ts":1754198460000,"o":113420,"h":113420,"l":113420,"c":113420,"v":0,"usd":0}
{"ts":1754198520000,"o":113420,"h":113444,"l":113429,"c":113444,"v":20700,"usd":0.18248506}
{"ts":1754198580000,"o":113444,"h":113456.8,"l":113444.1,"c":113456.8,"v":5700,"usd":0.05024443}
{"ts":1754198640000,"o":113456.8,"h":113457.2,"l":113456.9,"c":113457.2,"v":7900,"usd":0.06962981}
{"ts":1754198700000,"o":113457.2,"h":113460,"l":113460,"c":113460,"v":400,"usd":0.00352548}
{"ts":1754198760000,"o":113460,"h":113501.5,"l":113470.8,"c":113501.5,"v":55000,"usd":0.48461286}
{"ts":1754198820000,"o":113501.5,"h":113512.9,"l":113503,"c":113512.9,"v":48800,"usd":0.4299326}
{"ts":1754198880000,"o":113512.9,"h":113512.9,"l":113497.3,"c":113497.3,"v":35300,"usd":0.31097927}
{"ts":1754198940000,"o":113497.3,"h":113517.7,"l":113502.3,"c":113517.7,"v":12000,"usd":0.10572468}
{"ts":1754199000000,"o":113517.7,"h":113519.9,"l":113510.4,"c":113510.4,"v":82400,"usd":0.725862}
{"ts":1754199060000,"o":113510.4,"h":113510.3,"l":113497.5,"c":113497.5,"v":113500,"usd":0.999945}
{"ts":1754199120000,"o":113497.5,"h":113506.7,"l":113497.5,"c":113506.7,"v":20500,"usd":0.18061993}
{"ts":1754199180000,"o":113506.7,"h":113506.7,"l":113506.7,"c":113506.7,"v":0,"usd":0}
{"ts":1754199240000,"o":113506.7,"h":113507,"l":113506.7,"c":113507,"v":6300,"usd":0.05550358}
{"ts":1754199300000,"o":113507,"h":113560,"l":113519.7,"c":113560,"v":246300,"usd":2.16963591}
{"ts":1754199360000,"o":113560,"h":113567.4,"l":113560,"c":113560,"v":23300,"usd":0.20516757}
{"ts":1754199420000,"o":113560,"h":113577.4,"l":113550.1,"c":113577.4,"v":107800,"usd":0.94934763}
{"ts":1754199480000,"o":113577.4,"h":113579.9,"l":113563.2,"c":113563.2,"v":30700,"usd":0.27033395}
{"ts":1754199540000,"o":113563.2,"h":113555,"l":113501.1,"c":113501.1,"v":101100,"usd":0.8904937}
{"ts":1754199600000,"o":113501.1,"h":113508.4,"l":113481.2,"c":113481.2,"v":278500,"usd":2.45377765}
{"ts":1754199660000,"o":113481.2,"h":113481.2,"l":113460,"c":113460,"v":65900,"usd":0.58078768}
{"ts":1754199720000,"o":113460,"h":113470,"l":113440,"c":113470,"v":447000,"usd":3.94010307}
{"ts":1754199780000,"o":113470,"h":113470,"l":113470,"c":113470,"v":0,"usd":0}
{"ts":1754199840000,"o":113470,"h":113470,"l":113470,"c":113470,"v":0,"usd":0}
{"ts":1754199900000,"o":113470,"h":113469.9,"l":113438.4,"c":113439.5,"v":139000,"usd":1.22527258}
{"ts":1754199960000,"o":113439.5,"h":113459.7,"l":113420.1,"c":113437.3,"v":39200,"usd":0.34557372}
{"ts":1754200020000,"o":113437.3,"h":113437,"l":113420.1,"c":113420.1,"v":84900,"usd":0.74854517}
{"ts":1754200080000,"o":113420.1,"h":113420.1,"l":113420.1,"c":113420.1,"v":0,"usd":0}
{"ts":1754200140000,"o":113420.1,"h":113420.6,"l":113391.7,"c":113419.9,"v":95100,"usd":0.83863977}
{"ts":1754200200000,"o":113419.9,"h":113407.5,"l":113405.3,"c":113405.3,"v":11100,"usd":0.09787778}
{"ts":1754200260000,"o":113405.3,"h":113469.9,"l":113405.6,"c":113469.9,"v":300000,"usd":2.6446494}
{"ts":1754200320000,"o":113469.9,"h":113499.9,"l":113455.2,"c":113499.9,"v":200000,"usd":1.76245521}
{"ts":1754200380000,"o":113499.9,"h":113545,"l":113488.4,"c":113513,"v":358700,"usd":3.15995938}
{"ts":1754200440000,"o":113513,"h":113512.9,"l":113485.3,"c":113485.3,"v":66300,"usd":0.58419109}
{"ts":1754200500000,"o":113485.3,"h":113480.1,"l":113470.1,"c":113470.1,"v":7700,"usd":0.06785389}
{"ts":1754200560000,"o":113470.1,"h":113499.9,"l":113470.1,"c":113499.9,"v":85500,"usd":0.75349957}
{"ts":1754200620000,"o":113499.9,"h":113499.9,"l":113499.9,"c":113499.9,"v":0,"usd":0}
{"ts":1754200680000,"o":113499.9,"h":113521.2,"l":113500,"c":113521.2,"v":44400,"usd":0.39115459}
{"ts":1754200740000,"o":113521.2,"h":113543.1,"l":113534.9,"c":113538.3,"v":51300,"usd":0.451815}
{"ts":1754200800000,"o":113538.3,"h":113544,"l":113539.3,"c":113539.3,"v":86400,"usd":0.76095108}
{"ts":1754200860000,"o":113539.3,"h":113543.9,"l":113529.6,"c":113543.9,"v":57500,"usd":0.5064547}
{"ts":1754200920000,"o":113543.9,"h":113555,"l":113543.9,"c":113555,"v":533200,"usd":4.69571156}
{"ts":1754200980000,"o":113555,"h":113555,"l":113555,"c":113555,"v":0,"usd":0}
{"ts":1754201040000,"o":113555,"h":113550.1,"l":113520,"c":113520,"v":476500,"usd":4.19645873}
{"ts":1754201100000,"o":113520,"h":113510,"l":113500.4,"c":113500.4,"v":12400,"usd":0.10924952}
{"ts":1754201160000,"o":113500.4,"h":113505,"l":113483.8,"c":113483.8,"v":91000,"usd":0.801778}
{"ts":1754201220000,"o":113483.8,"h":113483.8,"l":113483.8,"c":113483.8,"v":0,"usd":0}
{"ts":1754201280000,"o":113483.8,"h":113490,"l":113483.9,"c":113490,"v":83900,"usd":0.73930992}
{"ts":1754201340000,"o":113490,"h":113510,"l":113484.3,"c":113509,"v":22700,"usd":0.19999301}
{"ts":1754201400000,"o":113509,"h":113499.6,"l":113437.7,"c":113437.7,"v":164800,"usd":1.45228649}
{"ts":1754201460000,"o":113437.7,"h":113459.7,"l":113436,"c":113448.2,"v":57300,"usd":0.50511361}
{"ts":1754201520000,"o":113448.2,"h":113452.6,"l":113440.1,"c":113452.6,"v":19400,"usd":0.17099805}
{"ts":1754201580000,"o":113452.6,"h":113475.4,"l":113455.1,"c":113475.4,"v":171600,"usd":1.51242991}
{"ts":1754201640000,"o":113475.4,"h":113455.1,"l":113432.2,"c":113432.2,"v":92500,"usd":0.81538499}
{"ts":1754201700000,"o":113432.2,"h":113432.2,"l":113432.2,"c":113432.2,"v":0,"usd":0}
{"ts":1754201760000,"o":113432.2,"h":113432.8,"l":113420,"c":113420,"v":7800,"usd":0.06876563}
{"ts":1754201820000,"o":113420,"h":113419.7,"l":113419.7,"c":113419.7,"v":3300,"usd":0.02909544}
{"ts":1754201880000,"o":113419.7,"h":113415.1,"l":113415.1,"c":113415.1,"v":63800,"usd":0.56253736}
{"ts":1754201940000,"o":113415.1,"h":113460,"l":113415.1,"c":113460,"v":42000,"usd":0.37030818}
{"ts":1754202000000,"o":113460,"h":113460,"l":113460,"c":113460,"v":0,"usd":0}
{"ts":1754202060000,"o":113460,"h":113468.5,"l":113468.4,"c":113468.5,"v":31800,"usd":0.2802534}
{"ts":1754202120000,"o":113468.5,"h":113492,"l":113468.5,"c":113492,"v":32400,"usd":0.2855165}
{"ts":1754202180000,"o":113492,"h":113499.9,"l":113468.1,"c":113468.1,"v":42100,"usd":0.37092766}
{"ts":1754202240000,"o":113468.1,"h":113476.6,"l":113468.1,"c":113476.6,"v":15200,"usd":0.13395312}
{"ts":1754202300000,"o":113476.6,"h":113499.9,"l":113499.9,"c":113499.9,"v":500,"usd":0.0044053}
{"ts":1754202360000,"o":113499.9,"h":113499.9,"l":113499.9,"c":113499.9,"v":1300,"usd":0.01145378}
{"ts":1754202420000,"o":113499.9,"h":113505,"l":113499.9,"c":113505,"v":26700,"usd":0.2352395}
{"ts":1754202480000,"o":113505,"h":113505,"l":113480.1,"c":113480.1,"v":102300,"usd":0.90136764}
{"ts":1754202540000,"o":113480.1,"h":113480.1,"l":113470,"c":113470,"v":51200,"usd":0.45118655}
{"ts":1754202600000,"o":113470,"h":113468,"l":113460.1,"c":113460.1,"v":32200,"usd":0.283791}
{"ts":1754202660000,"o":113460.1,"h":113470.3,"l":113444.5,"c":113470.3,"v":81600,"usd":0.7192254}
{"ts":1754202720000,"o":113470.3,"h":113510,"l":113457.7,"c":113509.9,"v":92200,"usd":0.81241438}
{"ts":1754202780000,"o":113509.9,"h":113500.9,"l":113494.6,"c":113500.9,"v":8500,"usd":0.074891}
{"ts":1754202840000,"o":113500.9,"h":113501,"l":113488,"c":113488,"v":20000,"usd":0.1762196}
{"ts":1754202900000,"o":113488,"h":113501.7,"l":113470,"c":113470,"v":31100,"usd":0.27403113}
{"ts":1754202960000,"o":113470,"h":113471.5,"l":113460,"c":113460,"v":114400,"usd":1.00824075}
{"ts":1754203020000,"o":113460,"h":113450,"l":113420.2,"c":113420.3,"v":16200,"usd":0.14280026}
{"ts":1754203080000,"o":113420.3,"h":113420.4,"l":113420.3,"c":113420.3,"v":1600,"usd":0.01410688}
{"ts":1754203140000,"o":113420.3,"h":113420.1,"l":113400,"c":113400,"v":31700,"usd":0.27951897}
{"ts":1754203200000,"o":113400,"h":113420,"l":113391.8,"c":113411,"v":86700,"usd":0.76449633}
{"ts":1754203260000,"o":113411,"h":113424.2,"l":113400.1,"c":113400.1,"v":3800,"usd":0.03350481}
{"ts":1754203320000,"o":113400.1,"h":113428.7,"l":113388.8,"c":113393.6,"v":173600,"usd":1.53091919}
{"ts":1754203380000,"o":113393.6,"h":113393.5,"l":113373.3,"c":113383.7,"v":44000,"usd":0.38805428}
{"ts":1754203440000,"o":113383.7,"h":113390.9,"l":113383.8,"c":113383.9,"v":79100,"usd":0.69763006}
{"ts":1754203500000,"o":113383.9,"h":113401.3,"l":113387.4,"c":113401.3,"v":19800,"usd":0.17460452}
{"ts":1754203560000,"o":113401.3,"h":113411.5,"l":113411.4,"c":113411.5,"v":8400,"usd":0.07406619}
{"ts":1754203620000,"o":113411.5,"h":113420,"l":113420,"c":113420,"v":66800,"usd":0.58896224}
{"ts":1754203680000,"o":113420,"h":113473.5,"l":113429,"c":113447.9,"v":76300,"usd":0.67247833}
{"ts":1754203740000,"o":113447.9,"h":113471,"l":113407.3,"c":113410,"v":164700,"usd":1.45205206}
{"ts":1754203800000,"o":113410,"h":113410,"l":113410,"c":113410,"v":0,"usd":0}
{"ts":1754203860000,"o":113410,"h":113422,"l":113414.9,"c":113422,"v":8800,"usd":0.0775912}
{"ts":1754203920000,"o":113422,"h":113422,"l":113422,"c":113422,"v":3500,"usd":0.0308581}
{"ts":1754203980000,"o":113422,"h":113422,"l":113422,"c":113422,"v":0,"usd":0}
{"ts":1754204040000,"o":113422,"h":113440,"l":113439.8,"c":113440,"v":97000,"usd":0.8550744}
{"ts":1754204100000,"o":113440,"h":113450.9,"l":113445.3,"c":113445.3,"v":35400,"usd":0.31202996}
{"ts":1754204160000,"o":113445.3,"h":113445.3,"l":113445.3,"c":113445.3,"v":0,"usd":0}
{"ts":1754204220000,"o":113445.3,"h":113431,"l":113430.9,"c":113430.9,"v":85000,"usd":0.7493515}
{"ts":1754204280000,"o":113430.9,"h":113431.4,"l":113430.9,"c":113431.4,"v":154100,"usd":1.35853019}
{"ts":1754204340000,"o":113431.4,"h":113440.8,"l":113434.6,"c":113435,"v":76300,"usd":0.67262687}
{"ts":1754204400000,"o":113435,"h":113476.9,"l":113448,"c":113476.9,"v":196700,"usd":1.73349629}
{"ts":1754204460000,"o":113476.9,"h":113501,"l":113477,"c":113501,"v":126200,"usd":1.11204943}
{"ts":1754204520000,"o":113501,"h":113523,"l":113506.8,"c":113523,"v":62600,"usd":0.55147347}
{"ts":1754204580000,"o":113523,"h":113529.9,"l":113523.1,"c":113529.9,"v":27300,"usd":0.24047339}
{"ts":1754204640000,"o":113529.9,"h":113560,"l":113529.9,"c":113560,"v":25400,"usd":0.22368195}
{"ts":1754204700000,"o":113560,"h":113598.2,"l":113570.6,"c":113598.2,"v":67600,"usd":0.59515404}
{"ts":1754204760000,"o":113598.2,"h":113598.1,"l":113573.3,"c":113594.1,"v":57000,"usd":0.50177425}
{"ts":1754204820000,"o":113594.1,"h":113594,"l":113534.9,"c":113535,"v":265000,"usd":2.33376588}
{"ts":1754204880000,"o":113535,"h":113535.3,"l":113528.4,"c":113535.3,"v":65500,"usd":0.57691835}
{"ts":1754204940000,"o":113535.3,"h":113545.8,"l":113532.1,"c":113543.7,"v":14800,"usd":0.13035}
{"ts":1754205000000,"o":113543.7,"h":113543.7,"l":113524.3,"c":113528.3,"v":8000,"usd":0.07046122}
{"ts":1754205060000,"o":113528.3,"h":113553.7,"l":113541,"c":113547,"v":68500,"usd":0.6032517}
{"ts":1754205120000,"o":113547,"h":113557.1,"l":113540,"c":113557.1,"v":18300,"usd":0.16117599}
{"ts":1754205180000,"o":113557.1,"h":113557,"l":113543,"c":113543,"v":62200,"usd":0.54780674}
{"ts":1754205240000,"o":113543,"h":113559.9,"l":113559.9,"c":113559.9,"v":100,"usd":0.00088059}
{"ts":1754205300000,"o":113559.9,"h":113565.6,"l":113559.8,"c":113565.6,"v":66600,"usd":0.58646094}
{"ts":1754205360000,"o":113565.6,"h":113579.9,"l":113579.9,"c":113579.9,"v":100,"usd":0.00088044}
{"ts":1754205420000,"o":113579.9,"h":113597.7,"l":113579.9,"c":113597.7,"v":90700,"usd":0.79849528}
{"ts":1754205480000,"o":113597.7,"h":113597.7,"l":113587.9,"c":113587.9,"v":65300,"usd":0.5748439}
{"ts":1754205540000,"o":113587.9,"h":113597.9,"l":113587.8,"c":113597.8,"v":59200,"usd":0.52115552}
{"ts":1754205600000,"o":113597.8,"h":113590.4,"l":113541.6,"c":113541.7,"v":235400,"usd":2.07280468}
{"ts":1754205660000,"o":113541.7,"h":113563.5,"l":113540.1,"c":113551,"v":197700,"usd":1.74118552}
{"ts":1754205720000,"o":113551,"h":113558.9,"l":113551.1,"c":113558.9,"v":29700,"usd":0.26155205}
{"ts":1754205780000,"o":113558.9,"h":113559.2,"l":113547.2,"c":113555.6,"v":10700,"usd":0.09423021}
{"ts":1754205840000,"o":113555.6,"h":113560,"l":113557.5,"c":113560,"v":33500,"usd":0.29500165}
{"ts":1754205900000,"o":113560,"h":113556.2,"l":113556.2,"c":113556.2,"v":23300,"usd":0.20518446}
{"ts":1754205960000,"o":113556.2,"h":113611,"l":113569.2,"c":113611,"v":226300,"usd":1.99212051}
{"ts":1754206020000,"o":113611,"h":113611,"l":113611,"c":113611,"v":4000,"usd":0.035208}
{"ts":1754206080000,"o":113611,"h":113632.2,"l":113611,"c":113622,"v":82400,"usd":0.72523602}
{"ts":1754206140000,"o":113622,"h":113637.5,"l":113624.8,"c":113626.8,"v":76500,"usd":0.67323738}
{"ts":1754206200000,"o":113626.8,"h":113626.8,"l":113625.7,"c":113625.8,"v":169700,"usd":1.493486}
{"ts":1754206260000,"o":113625.8,"h":113643.1,"l":113624.5,"c":113631.5,"v":165400,"usd":1.45559238}
{"ts":1754206320000,"o":113631.5,"h":113631.6,"l":113631.5,"c":113631.6,"v":7200,"usd":0.06336288}
{"ts":1754206380000,"o":113631.6,"h":113637.3,"l":113631.5,"c":113637.3,"v":41400,"usd":0.36433636}
{"ts":1754206440000,"o":113637.3,"h":113636.5,"l":113600,"c":113600,"v":141800,"usd":1.24789501}
{"ts":1754206500000,"o":113600,"h":113583.7,"l":113581,"c":113581,"v":31600,"usd":0.27821534}
{"ts":1754206560000,"o":113581,"h":113581,"l":113570.1,"c":113570.1,"v":47000,"usd":0.41382572}
{"ts":1754206620000,"o":113570.1,"h":113570.1,"l":113570.1,"c":113570.1,"v":8000,"usd":0.0704408}
{"ts":1754206680000,"o":113570.1,"h":113619.9,"l":113586.4,"c":113619.9,"v":94800,"usd":0.83440691}
{"ts":1754206740000,"o":113619.9,"h":113632.5,"l":113607.8,"c":113621.4,"v":63900,"usd":0.56239831}
{"ts":1754206800000,"o":113621.4,"h":113621.4,"l":113583.5,"c":113583.5,"v":176700,"usd":1.55540015}
{"ts":1754206860000,"o":113583.5,"h":113583.5,"l":113562.7,"c":113562.8,"v":99900,"usd":0.87964038}
{"ts":1754206920000,"o":113562.8,"h":113578,"l":113562.7,"c":113578,"v":170400,"usd":1.50039589}
{"ts":1754206980000,"o":113578,"h":113604.5,"l":113577.8,"c":113586.1,"v":181400,"usd":1.59699974}
{"ts":1754207040000,"o":113586.1,"h":113605.6,"l":113586.1,"c":113605.6,"v":133200,"usd":1.17253073}
{"ts":1754207100000,"o":113605.6,"h":113617.4,"l":113605.6,"c":113611.6,"v":21200,"usd":0.18660533}
{"ts":1754207160000,"o":113611.6,"h":113611.6,"l":113611.6,"c":113611.6,"v":0,"usd":0}
{"ts":1754207220000,"o":113611.6,"h":113611.6,"l":113611.6,"c":113611.6,"v":1200,"usd":0.01056228}
{"ts":1754207280000,"o":113611.6,"h":113602.9,"l":113580.1,"c":113598.3,"v":316500,"usd":2.78625973}
{"ts":1754207340000,"o":113598.3,"h":113598.3,"l":113561.6,"c":113595.2,"v":304700,"usd":2.68258597}
{"ts":1754207400000,"o":113595.2,"h":113606,"l":113582.1,"c":113582.1,"v":25600,"usd":0.22538716}
{"ts":1754207460000,"o":113582.1,"h":113611.7,"l":113605.2,"c":113611.7,"v":51400,"usd":0.45244301}
{"ts":1754207520000,"o":113611.7,"h":113619.9,"l":113606.2,"c":113606.2,"v":40700,"usd":0.35823621}
{"ts":1754207580000,"o":113606.2,"h":113606.3,"l":113589.9,"c":113589.9,"v":35500,"usd":0.31251961}
{"ts":1754207640000,"o":113589.9,"h":113596.8,"l":113592.1,"c":113592.1,"v":200600,"usd":1.76592094}
{"ts":1754207700000,"o":113592.1,"h":113592.2,"l":113592.1,"c":113592.2,"v":72400,"usd":0.63736616}
{"ts":1754207760000,"o":113592.2,"h":113605.8,"l":113592.1,"c":113592.1,"v":28500,"usd":0.25089624}
{"ts":1754207820000,"o":113592.1,"h":113584.9,"l":113580.1,"c":113580.1,"v":87600,"usd":0.77124216}
{"ts":1754207880000,"o":113580.1,"h":113580.1,"l":113580.1,"c":113580.1,"v":0,"usd":0}
{"ts":1754207940000,"o":113580.1,"h":113608.2,"l":113595.8,"c":113608.1,"v":184700,"usd":1.62585769}
{"ts":1754208000000,"o":113608.1,"h":113619.9,"l":113603.6,"c":113608.4,"v":160100,"usd":1.40923567}
{"ts":1754208060000,"o":113608.4,"h":113633.5,"l":113614.6,"c":113633.5,"v":108700,"usd":0.95662724}
{"ts":1754208120000,"o":113633.5,"h":113644.2,"l":113620.4,"c":113620.4,"v":27800,"usd":0.24462538}
{"ts":1754208180000,"o":113620.4,"h":113620.4,"l":113620.4,"c":113620.4,"v":46300,"usd":0.40749556}
{"ts":1754208240000,"o":113620.4,"h":113637.7,"l":113637,"c":113637.1,"v":34000,"usd":0.29919701}
{"ts":1754208300000,"o":113637.1,"h":113643.3,"l":113637,"c":113643.3,"v":183700,"usd":1.6165331}
{"ts":1754208360000,"o":113643.3,"h":113647.9,"l":113643.2,"c":113647.8,"v":62400,"usd":0.54907828}
{"ts":1754208420000,"o":113647.8,"h":113647.9,"l":113647.9,"c":113647.9,"v":21200,"usd":0.18654092}
{"ts":1754208480000,"o":113647.9,"h":113647.8,"l":113641.7,"c":113642.4,"v":43700,"usd":0.38452668}
{"ts":1754208540000,"o":113642.4,"h":113661.1,"l":113642.4,"c":113661.1,"v":50000,"usd":0.43994713}
{"ts":1754208600000,"o":113661.1,"h":113692.6,"l":113661.2,"c":113692.5,"v":157200,"usd":1.38284522}
{"ts":1754208660000,"o":113692.5,"h":113692.6,"l":113692.5,"c":113692.6,"v":14500,"usd":0.1275372}
{"ts":1754208720000,"o":113692.6,"h":113692.6,"l":113692.5,"c":113692.6,"v":23600,"usd":0.20757739}
{"ts":1754208780000,"o":113692.6,"h":113692.6,"l":113692.5,"c":113692.6,"v":3200,"usd":0.02814621}
{"ts":1754208840000,"o":113692.6,"h":113692.6,"l":113692.5,"c":113692.6,"v":30400,"usd":0.26738629}
{"ts":1754208900000,"o":113692.6,"h":113699,"l":113692.5,"c":113698.9,"v":176800,"usd":1.55503473}
{"ts":1754208960000,"o":113698.9,"h":113699,"l":113698.9,"c":113698.9,"v":40000,"usd":0.351808}
{"ts":1754209020000,"o":113698.9,"h":113699,"l":113691,"c":113691.1,"v":51000,"usd":0.44856006}
{"ts":1754209080000,"o":113691.1,"h":113720.8,"l":113691,"c":113709.2,"v":1037900,"usd":9.12738661}
{"ts":1754209140000,"o":113709.2,"h":113709.3,"l":113709.2,"c":113709.3,"v":14900,"usd":0.13103656}
{"ts":1754209200000,"o":113709.3,"h":113710,"l":113709.3,"c":113710,"v":45900,"usd":0.40366291}
{"ts":1754209260000,"o":113710,"h":113709.9,"l":113692.1,"c":113692.1,"v":287300,"usd":2.52667841}
{"ts":1754209320000,"o":113692.1,"h":113696.8,"l":113665.3,"c":113670.9,"v":133100,"usd":1.17081366}
{"ts":1754209380000,"o":113670.9,"h":113675.4,"l":113663.4,"c":113674.9,"v":204600,"usd":1.79989939}
{"ts":1754209440000,"o":113674.9,"h":113673,"l":113660.6,"c":113660.6,"v":147400,"usd":1.29673482}
{"ts":1754209500000,"o":113660.6,"h":113660,"l":113640,"c":113640,"v":157300,"usd":1.38410834}
{"ts":1754209560000,"o":113640,"h":113640.4,"l":113604.7,"c":113620,"v":31900,"usd":0.2807546}
{"ts":1754209620000,"o":113620,"h":113610,"l":113604.6,"c":113604.6,"v":19100,"usd":0.16812765}
{"ts":1754209680000,"o":113604.6,"h":113604.6,"l":113604.6,"c":113604.6,"v":0,"usd":0}
{"ts":1754209740000,"o":113604.6,"h":113602.4,"l":113600,"c":113600,"v":26900,"usd":0.2367926}
{"ts":1754209800000,"o":113600,"h":113590.1,"l":113580.3,"c":113580.9,"v":251700,"usd":2.21602408}
{"ts":1754209860000,"o":113580.9,"h":113600.7,"l":113593.9,"c":113594,"v":54200,"usd":0.47713881}
{"ts":1754209920000,"o":113594,"h":113594.7,"l":113587.3,"c":113587.3,"v":37500,"usd":0.33012648}
{"ts":1754209980000,"o":113587.3,"h":113587.2,"l":113524,"c":113524.1,"v":142800,"usd":1.25747526}
{"ts":1754210040000,"o":113524.1,"h":113581.8,"l":113542.9,"c":113581.7,"v":32100,"usd":0.28269411}
{"ts":1754210100000,"o":113581.7,"h":113581.7,"l":113551.9,"c":113551.9,"v":197700,"usd":1.74083339}
{"ts":1754210160000,"o":113551.9,"h":113554,"l":113530.1,"c":113554,"v":76600,"usd":0.67461944}
{"ts":1754210220000,"o":113554,"h":113530,"l":113514.7,"c":113514.7,"v":250000,"usd":2.20219457}
{"ts":1754210280000,"o":113514.7,"h":113532.3,"l":113504.1,"c":113504.1,"v":330700,"usd":2.91326851}
{"ts":1754210340000,"o":113504.1,"h":113500.1,"l":113480.1,"c":113480.1,"v":34600,"usd":0.30486419}
{"ts":1754210400000,"o":113480.1,"h":113506.8,"l":113479.3,"c":113506.8,"v":118400,"usd":1.04327335}
{"ts":1754210460000,"o":113506.8,"h":113513,"l":113506.7,"c":113513,"v":16100,"usd":0.14184103}
{"ts":1754210520000,"o":113513,"h":113519.6,"l":113507.3,"c":113507.3,"v":61700,"usd":0.54352165}
{"ts":1754210580000,"o":113507.3,"h":113503.5,"l":113503.5,"c":113503.5,"v":10600,"usd":0.09338918}
{"ts":1754210640000,"o":113503.5,"h":113503.5,"l":113503.5,"c":113503.5,"v":0,"usd":0}
{"ts":1754210700000,"o":113503.5,"h":113513.8,"l":113500.1,"c":113513.8,"v":27100,"usd":0.23876396}
{"ts":1754210760000,"o":113513.8,"h":113519.6,"l":113502.9,"c":113502.9,"v":201300,"usd":1.77329605}
{"ts":1754210820000,"o":113502.9,"h":113518.5,"l":113498.5,"c":113518.5,"v":47800,"usd":0.42112316}
{"ts":1754210880000,"o":113518.5,"h":113515.4,"l":113515.3,"c":113515.3,"v":76400,"usd":0.67303816}
{"ts":1754210940000,"o":113515.3,"h":113515.3,"l":113483,"c":113483,"v":16700,"usd":0.14712707}
{"ts":1754211000000,"o":113483,"h":113511.1,"l":113454,"c":113510,"v":66600,"usd":0.58688006}
{"ts":1754211060000,"o":113510,"h":113511.8,"l":113508.1,"c":113508.1,"v":11700,"usd":0.10307581}
{"ts":1754211120000,"o":113508.1,"h":113508.2,"l":113508.2,"c":113508.2,"v":1300,"usd":0.01145287}
{"ts":1754211180000,"o":113508.2,"h":113540,"l":113508.1,"c":113540,"v":25700,"usd":0.22640237}
{"ts":1754211240000,"o":113540,"h":113563.7,"l":113540.1,"c":113540.1,"v":91400,"usd":0.8048701}
{"ts":1754211300000,"o":113540.1,"h":113572.3,"l":113563.6,"c":113572.3,"v":11000,"usd":0.09685518}
{"ts":1754211360000,"o":113572.3,"h":113555.6,"l":113555.6,"c":113555.6,"v":1400,"usd":0.01232882}
{"ts":1754211420000,"o":113555.6,"h":113609.9,"l":113530.1,"c":113593.7,"v":2767600,"usd":24.37164554}
{"ts":1754211480000,"o":113593.7,"h":113619.9,"l":113570,"c":113609.4,"v":49600,"usd":0.43659005}
{"ts":1754211540000,"o":113609.4,"h":113609.3,"l":113589.5,"c":113600.5,"v":24200,"usd":0.21303727}
{"ts":1754211600000,"o":113600.5,"h":113607.7,"l":113607.6,"c":113607.6,"v":5300,"usd":0.04665166}
{"ts":1754211660000,"o":113607.6,"h":113629.9,"l":113610.3,"c":113629.9,"v":253200,"usd":2.22851716}
{"ts":1754211720000,"o":113629.9,"h":113629.9,"l":113595.1,"c":113595.1,"v":87700,"usd":0.77186798}
{"ts":1754211780000,"o":113595.1,"h":113608.4,"l":113590.1,"c":113593,"v":163600,"usd":1.44018616}
{"ts":1754211840000,"o":113593,"h":113593.8,"l":113570,"c":113593.8,"v":64600,"usd":0.56874389}
{"ts":1754211900000,"o":113593.8,"h":113600,"l":113595.5,"c":113600,"v":5600,"usd":0.04929772}
{"ts":1754211960000,"o":113600,"h":113612.9,"l":113595.4,"c":113612.9,"v":66400,"usd":0.58450614}
{"ts":1754212020000,"o":113612.9,"h":113619.9,"l":113614.3,"c":113614.3,"v":57900,"usd":0.50960655}
{"ts":1754212080000,"o":113614.3,"h":113606.6,"l":113580.1,"c":113580.1,"v":40300,"usd":0.35480081}
{"ts":1754212140000,"o":113580.1,"h":113580.1,"l":113547.3,"c":113547.3,"v":192600,"usd":1.69579342}
{"ts":1754212200000,"o":113547.3,"h":113547.3,"l":113547.3,"c":113547.3,"v":0,"usd":0}
{"ts":1754212260000,"o":113547.3,"h":113570,"l":113550,"c":113570,"v":85600,"usd":0.75377978}
{"ts":1754212320000,"o":113570,"h":113600,"l":113580,"c":113600,"v":28600,"usd":0.25177056}
{"ts":1754212380000,"o":113600,"h":113610.6,"l":113593.4,"c":113593.4,"v":218800,"usd":1.92603059}
{"ts":1754212440000,"o":113593.4,"h":113591.6,"l":113582.3,"c":113582.3,"v":90900,"usd":0.80025604}
{"ts":1754212500000,"o":113582.3,"h":113596.2,"l":113580.1,"c":113589.8,"v":57400,"usd":0.50530609}
{"ts":1754212560000,"o":113589.8,"h":113601.1,"l":113589.9,"c":113601.1,"v":65600,"usd":0.57750743}
{"ts":1754212620000,"o":113601.1,"h":113610.7,"l":113530.2,"c":113530.2,"v":245500,"usd":2.16154966}
{"ts":1754212680000,"o":113530.2,"h":113579.9,"l":113541.6,"c":113552,"v":169600,"usd":1.49360109}
{"ts":1754212740000,"o":113552,"h":113546.7,"l":113540,"c":113540,"v":113700,"usd":1.00138145}
{"ts":1754212800000,"o":113540,"h":113554.6,"l":113540,"c":113554.6,"v":88500,"usd":0.77942811}
{"ts":1754212860000,"o":113554.6,"h":113554.5,"l":113526.9,"c":113526.9,"v":66600,"usd":0.58659225}
{"ts":1754212920000,"o":113526.9,"h":113554.4,"l":113530.1,"c":113554.4,"v":7000,"usd":0.06165007}
{"ts":1754212980000,"o":113554.4,"h":113562.7,"l":113544.1,"c":113562.7,"v":10800,"usd":0.09510538}
{"ts":1754213040000,"o":113562.7,"h":113580.5,"l":113574.5,"c":113580.5,"v":181000,"usd":1.59362052}
{"ts":1754213100000,"o":113580.5,"h":113590.2,"l":113580.6,"c":113583.9,"v":104000,"usd":0.915605}
{"ts":1754213160000,"o":113583.9,"h":113583.9,"l":113583.9,"c":113583.9,"v":100,"usd":0.00088041}
{"ts":1754213220000,"o":113583.9,"h":113599.9,"l":113571.6,"c":113599.9,"v":39900,"usd":0.35128523}
{"ts":1754213280000,"o":113599.9,"h":113603.9,"l":113590.6,"c":113593.6,"v":180200,"usd":1.58632232}
{"ts":1754213340000,"o":113593.6,"h":113588,"l":113533.9,"c":113558.3,"v":159800,"usd":1.40717789}
{"ts":1754213400000,"o":113558.3,"h":113560,"l":113551.1,"c":113559.9,"v":170600,"usd":1.50233379}
{"ts":1754213460000,"o":113559.9,"h":113579.9,"l":113576.3,"c":113579.9,"v":5100,"usd":0.04490376}
{"ts":1754213520000,"o":113579.9,"h":113580,"l":113565.8,"c":113570.3,"v":22500,"usd":0.19811226}
{"ts":1754213580000,"o":113570.3,"h":113602.1,"l":113570.1,"c":113584.4,"v":62900,"usd":0.55376305}
{"ts":1754213640000,"o":113584.4,"h":113582.4,"l":113571.8,"c":113571.8,"v":800,"usd":0.0070436}
{"ts":1754213700000,"o":113571.8,"h":113575.6,"l":113565.3,"c":113569.9,"v":32700,"usd":0.28793035}
{"ts":1754213760000,"o":113569.9,"h":113575.5,"l":113563.3,"c":113570.3,"v":30300,"usd":0.26679493}
{"ts":1754213820000,"o":113570.3,"h":113574.5,"l":113560,"c":113574.5,"v":112400,"usd":0.98968003}
{"ts":1754213880000,"o":113574.5,"h":113583.4,"l":113534.2,"c":113534.2,"v":181400,"usd":1.59722984}
{"ts":1754213940000,"o":113534.2,"h":113534.2,"l":113534.2,"c":113534.2,"v":0,"usd":0}
{"ts":1754214000000,"o":113534.2,"h":113560,"l":113534.3,"c":113560,"v":16900,"usd":0.14884663}
{"ts":1754214060000,"o":113560,"h":113573.7,"l":113569.5,"c":113569.5,"v":103200,"usd":0.90866754}
{"ts":1754214120000,"o":113569.5,"h":113592.7,"l":113573.7,"c":113577.2,"v":163200,"usd":1.43683403}
{"ts":1754214180000,"o":113577.2,"h":113572.5,"l":113571.1,"c":113572.4,"v":13800,"usd":0.12150867}
{"ts":1754214240000,"o":113572.4,"h":113579,"l":113572.5,"c":113578.9,"v":14600,"usd":0.12854747}
{"ts":1754214300000,"o":113578.9,"h":113579,"l":113579,"c":113579,"v":3600,"usd":0.03169584}
{"ts":1754214360000,"o":113579,"h":113579,"l":113578.9,"c":113579,"v":24200,"usd":0.21306659}
{"ts":1754214420000,"o":113579,"h":113579,"l":113579,"c":113579,"v":8700,"usd":0.07659828}
{"ts":1754214480000,"o":113579,"h":113581.3,"l":113578.1,"c":113579,"v":199800,"usd":1.75913023}
{"ts":1754214540000,"o":113579,"h":113615.4,"l":113579,"c":113605.4,"v":99900,"usd":0.8794515}
{"ts":1754214600000,"o":113605.4,"h":113605.3,"l":113605.3,"c":113605.3,"v":96400,"usd":0.84855136}
{"ts":1754214660000,"o":113605.3,"h":113606.7,"l":113586.7,"c":113606.6,"v":194700,"usd":1.71388058}
{"ts":1754214720000,"o":113606.6,"h":113606.6,"l":113580.1,"c":113589,"v":252900,"usd":2.22641355}
{"ts":1754214780000,"o":113589,"h":113591.9,"l":113555.4,"c":113568.4,"v":103800,"usd":0.91388739}
{"ts":1754214840000,"o":113568.4,"h":113568.3,"l":113568.3,"c":113568.3,"v":58800,"usd":0.51775164}
{"ts":1754214900000,"o":113568.3,"h":113568.4,"l":113568.3,"c":113568.4,"v":37100,"usd":0.32667663}
{"ts":1754214960000,"o":113568.4,"h":113568.4,"l":113568.3,"c":113568.4,"v":56500,"usd":0.49749945}
{"ts":1754215020000,"o":113568.4,"h":113589.5,"l":113568.4,"c":113589.5,"v":366600,"usd":3.2279607}
{"ts":1754215080000,"o":113589.5,"h":113589.6,"l":113589.5,"c":113589.5,"v":183100,"usd":1.61193916}
{"ts":1754215140000,"o":113589.5,"h":113589.6,"l":113589.5,"c":113589.6,"v":46400,"usd":0.40848704}
{"ts":1754215200000,"o":113589.6,"h":113589.5,"l":113565.1,"c":113575,"v":69600,"usd":0.61279173}
{"ts":1754215260000,"o":113575,"h":113575,"l":113574.9,"c":113575,"v":21000,"usd":0.1849008}
{"ts":1754215320000,"o":113575,"h":113596.8,"l":113575,"c":113590.1,"v":258300,"usd":2.27419822}
{"ts":1754215380000,"o":113590.1,"h":113599.9,"l":113590,"c":113599.9,"v":17800,"usd":0.15669654}
{"ts":1754215440000,"o":113599.9,"h":113632.8,"l":113600,"c":113619.4,"v":511800,"usd":4.50435966}
{"ts":1754215500000,"o":113619.4,"h":113622.8,"l":113602.2,"c":113602.2,"v":129600,"usd":1.14063681}
{"ts":1754215560000,"o":113602.2,"h":113628.7,"l":113609.1,"c":113624.2,"v":47900,"usd":0.42156674}
{"ts":1754215620000,"o":113624.2,"h":113624.2,"l":113608.5,"c":113608.5,"v":61800,"usd":0.54392097}
{"ts":1754215680000,"o":113608.5,"h":113608.5,"l":113608.5,"c":113608.5,"v":100,"usd":0.00088022}
{"ts":1754215740000,"o":113608.5,"h":113631.6,"l":113608.6,"c":113620.5,"v":263100,"usd":2.31557292}
{"ts":1754215800000,"o":113620.5,"h":113631,"l":113620.8,"c":113624.4,"v":103300,"usd":0.90913125}
{"ts":1754215860000,"o":113624.4,"h":113673.6,"l":113624.5,"c":113673.6,"v":436900,"usd":3.84415467}
{"ts":1754215920000,"o":113673.6,"h":113673.5,"l":113669.8,"c":113669.9,"v":128000,"usd":1.12605718}
{"ts":1754215980000,"o":113669.9,"h":113669.8,"l":113658.4,"c":113658.5,"v":60100,"usd":0.52875119}
{"ts":1754216040000,"o":113658.5,"h":113673.4,"l":113658.5,"c":113673.4,"v":55700,"usd":0.49004086}
{"ts":1754216100000,"o":113673.4,"h":113699,"l":113673.3,"c":113699,"v":98400,"usd":0.86561182}
{"ts":1754216160000,"o":113699,"h":113702,"l":113670,"c":113670,"v":267800,"usd":2.35543726}
{"ts":1754216220000,"o":113670,"h":113670,"l":113670,"c":113670,"v":4100,"usd":0.03606934}
{"ts":1754216280000,"o":113670,"h":113692.2,"l":113670.1,"c":113692.2,"v":181400,"usd":1.59573837}
{"ts":1754216340000,"o":113692.2,"h":113692.2,"l":113692.1,"c":113692.1,"v":70500,"usd":0.62009685}
{"ts":1754216400000,"o":113692.1,"h":113692.3,"l":113686.8,"c":113692.3,"v":34200,"usd":0.30082133}
{"ts":1754216460000,"o":113692.3,"h":113692.3,"l":113692.2,"c":113692.3,"v":27900,"usd":0.24540003}
{"ts":1754216520000,"o":113692.3,"h":113692.3,"l":113692.2,"c":113692.3,"v":33600,"usd":0.29553552}
{"ts":1754216580000,"o":113692.3,"h":113692.3,"l":113648.4,"c":113648.4,"v":189700,"usd":1.66864531}
{"ts":1754216640000,"o":113648.4,"h":113677.4,"l":113655,"c":113665.6,"v":177600,"usd":1.56250657}
{"ts":1754216700000,"o":113665.6,"h":113680.6,"l":113665.5,"c":113680.6,"v":143900,"usd":1.26596177}
{"ts":1754216760000,"o":113680.6,"h":113692.2,"l":113680.6,"c":113687.9,"v":236300,"usd":2.07851625}
{"ts":1754216820000,"o":113687.9,"h":113695.9,"l":113689.1,"c":113695.8,"v":45500,"usd":0.40019562}
{"ts":1754216880000,"o":113695.8,"h":113695.9,"l":113695.8,"c":113695.8,"v":32600,"usd":0.28673004}
{"ts":1754216940000,"o":113695.8,"h":113695.9,"l":113695.8,"c":113695.9,"v":100500,"usd":0.8839377}
{"ts":1754217000000,"o":113695.9,"h":113695.9,"l":113677.2,"c":113677.3,"v":131600,"usd":1.1575647}
{"ts":1754217060000,"o":113677.3,"h":113680.5,"l":113640,"c":113680.5,"v":341700,"usd":3.00640291}
{"ts":1754217120000,"o":113680.5,"h":113701.8,"l":113680.5,"c":113701.8,"v":25800,"usd":0.22693484}
{"ts":1754217180000,"o":113701.8,"h":113701.8,"l":113701.8,"c":113701.8,"v":21200,"usd":0.18645188}
{"ts":1754217240000,"o":113701.8,"h":113720,"l":113701.7,"c":113720,"v":120800,"usd":1.06234283}
{"ts":1754217300000,"o":113720,"h":113749.1,"l":113720,"c":113748.8,"v":207200,"usd":1.82171198}
{"ts":1754217360000,"o":113748.8,"h":113748.7,"l":113733.8,"c":113743.6,"v":92400,"usd":0.81233954}
{"ts":1754217420000,"o":113743.6,"h":113743.6,"l":113743.5,"c":113743.6,"v":43500,"usd":0.38243895}
{"ts":1754217480000,"o":113743.6,"h":113745,"l":113737.2,"c":113737.2,"v":190000,"usd":1.67043306}
{"ts":1754217540000,"o":113737.2,"h":113748.9,"l":113717,"c":113748.9,"v":190300,"usd":1.67321539}
{"ts":1754217600000,"o":113748.9,"h":113748.9,"l":113748.8,"c":113748.9,"v":42100,"usd":0.37011373}
{"ts":1754217660000,"o":113748.9,"h":113748.8,"l":113737.5,"c":113737.5,"v":63400,"usd":0.55736892}
{"ts":1754217720000,"o":113737.5,"h":113742.6,"l":113737.4,"c":113742.6,"v":89800,"usd":0.78952305}
{"ts":1754217780000,"o":113742.6,"h":113742.6,"l":113742.5,"c":113742.5,"v":44200,"usd":0.38859756}
{"ts":1754217840000,"o":113742.5,"h":113742.6,"l":113742.5,"c":113742.6,"v":31200,"usd":0.27430416}
{"ts":1754217900000,"o":113742.6,"h":113742.6,"l":113737.1,"c":113737.1,"v":48200,"usd":0.42376832}
{"ts":1754217960000,"o":113737.1,"h":113779.8,"l":113725.5,"c":113779.7,"v":1826100,"usd":16.05259323}
{"ts":1754218020000,"o":113779.7,"h":113799.5,"l":113779.7,"c":113799.4,"v":170500,"usd":1.49835192}
{"ts":1754218080000,"o":113799.4,"h":113829.3,"l":113799.5,"c":113819.9,"v":534200,"usd":4.69357478}
{"ts":1754218140000,"o":113819.9,"h":113819.9,"l":113819.8,"c":113819.8,"v":37700,"usd":0.33122466}
{"ts":1754218200000,"o":113819.8,"h":113820,"l":113819.8,"c":113819.9,"v":493800,"usd":4.33842804}
{"ts":1754218260000,"o":113819.9,"h":113820,"l":113797.1,"c":113797.2,"v":294000,"usd":2.58323905}
{"ts":1754218320000,"o":113797.2,"h":113803,"l":113768.7,"c":113795.5,"v":507800,"usd":4.46284882}
{"ts":1754218380000,"o":113795.5,"h":113795.6,"l":113795.6,"c":113795.6,"v":18900,"usd":0.16608753}
{"ts":1754218440000,"o":113795.6,"h":113795.6,"l":113795.5,"c":113795.6,"v":13500,"usd":0.11863395}
{"ts":1754218500000,"o":113795.6,"h":113809.5,"l":113795.5,"c":113809.5,"v":120000,"usd":1.05448746}
{"ts":1754218560000,"o":113809.5,"h":113815,"l":113809.5,"c":113814.4,"v":281800,"usd":2.47596004}
{"ts":1754218620000,"o":113814.4,"h":113814.4,"l":113814.4,"c":113814.4,"v":86000,"usd":0.7556132}
{"ts":1754218680000,"o":113814.4,"h":113814.4,"l":113814.3,"c":113814.3,"v":17300,"usd":0.15200126}
{"ts":1754218740000,"o":113814.3,"h":113824.8,"l":113814.3,"c":113824.8,"v":349200,"usd":3.068134}
{"ts":1754218800000,"o":113824.8,"h":113824.8,"l":113817.5,"c":113817.5,"v":68700,"usd":0.6035721}
{"ts":1754218860000,"o":113817.5,"h":113829.1,"l":113817.5,"c":113829,"v":125000,"usd":1.09818565}
{"ts":1754218920000,"o":113829,"h":113845.5,"l":113829,"c":113845.5,"v":264000,"usd":2.319203}
{"ts":1754218980000,"o":113845.5,"h":113892,"l":113845.5,"c":113868.6,"v":1254200,"usd":11.01482262}
{"ts":1754219040000,"o":113868.6,"h":113897.6,"l":113868.6,"c":113897.6,"v":472300,"usd":4.14724834}
{"ts":1754219100000,"o":113897.6,"h":113914.3,"l":113897.6,"c":113908.1,"v":308800,"usd":2.71112343}
{"ts":1754219160000,"o":113908.1,"h":113923.3,"l":113908,"c":113911.9,"v":245600,"usd":2.15587916}
{"ts":1754219220000,"o":113911.9,"h":113919.5,"l":113911.9,"c":113919.4,"v":162300,"usd":1.42477014}
{"ts":1754219280000,"o":113919.4,"h":113923.1,"l":113919.4,"c":113923.1,"v":391100,"usd":3.43308411}
{"ts":1754219340000,"o":113923.1,"h":113960.2,"l":113923.1,"c":113951.1,"v":352600,"usd":3.09483476}
{"ts":1754219400000,"o":113951.1,"h":113988.3,"l":113951,"c":113976.9,"v":540400,"usd":4.74121832}
{"ts":1754219460000,"o":113976.9,"h":114021.6,"l":113976.8,"c":114008.5,"v":664900,"usd":5.83215265}
{"ts":1754219520000,"o":114008.5,"h":114093.3,"l":114008.2,"c":114088.6,"v":393900,"usd":3.45390313}
{"ts":1754219580000,"o":114088.6,"h":114122.6,"l":114056.4,"c":114122.6,"v":939700,"usd":8.23726226}
{"ts":1754219640000,"o":114122.6,"h":114203.6,"l":114100,"c":114192,"v":1488300,"usd":13.03846354}
{"ts":1754219700000,"o":114192,"h":114192.1,"l":114141,"c":114177,"v":1073600,"usd":9.40328624}
{"ts":1754219760000,"o":114177,"h":114180.3,"l":114053.2,"c":114109.8,"v":853000,"usd":7.4752182}
{"ts":1754219820000,"o":114109.8,"h":114118,"l":114060.1,"c":114061.2,"v":416500,"usd":3.65108282}
{"ts":1754219880000,"o":114061.2,"h":114080.1,"l":114061.2,"c":114080.1,"v":89200,"usd":0.78195379}
{"ts":1754219940000,"o":114080.1,"h":114091.2,"l":114016.4,"c":114073.4,"v":1000100,"usd":8.76787493}
{"ts":1754220000000,"o":114073.4,"h":114099.9,"l":114060,"c":114084,"v":284200,"usd":2.49124904}
{"ts":1754220060000,"o":114084,"h":114108.3,"l":114084,"c":114100.2,"v":1313200,"usd":11.51055724}
{"ts":1754220120000,"o":114100.2,"h":114133.3,"l":114100,"c":114100.1,"v":329800,"usd":2.88999597}
{"ts":1754220180000,"o":114100.1,"h":114114.2,"l":114092.4,"c":114114,"v":475400,"usd":4.1663926}
{"ts":1754220240000,"o":114114,"h":114118.2,"l":114095.1,"c":114095.1,"v":207500,"usd":1.81846469}
{"ts":1754220300000,"o":114095.1,"h":114095.1,"l":114039.6,"c":114060,"v":518300,"usd":4.54401453}
{"ts":1754220360000,"o":114060,"h":114059.9,"l":114008.4,"c":114028.4,"v":581600,"usd":5.10044116}
{"ts":1754220420000,"o":114028.4,"h":114039.8,"l":114028.1,"c":114028.1,"v":321900,"usd":2.82291846}
{"ts":1754220480000,"o":114028.1,"h":114046.7,"l":114022.9,"c":114022.9,"v":406800,"usd":3.56745765}
{"ts":1754220540000,"o":114022.9,"h":114028.5,"l":114022.9,"c":114023,"v":45800,"usd":0.40167436}
{"ts":1754220600000,"o":114023,"h":114022.9,"l":113940,"c":113953.9,"v":433400,"usd":3.80222789}
{"ts":1754220660000,"o":113953.9,"h":113953.9,"l":113890,"c":113890,"v":462200,"usd":4.05702066}
{"ts":1754220720000,"o":113890,"h":113938.1,"l":113867.2,"c":113938.1,"v":333000,"usd":2.92384828}
{"ts":1754220780000,"o":113938.1,"h":113973.7,"l":113937.3,"c":113937.4,"v":449600,"usd":3.94556129}
{"ts":1754220840000,"o":113937.4,"h":113965.2,"l":113937.4,"c":113940.4,"v":178200,"usd":1.56373024}
{"ts":1754220900000,"o":113940.4,"h":113943.2,"l":113940,"c":113940,"v":160000,"usd":1.40422878}
{"ts":1754220960000,"o":113940,"h":113930,"l":113878.3,"c":113891,"v":335700,"usd":2.94735294}
{"ts":1754221020000,"o":113891,"h":113891,"l":113851,"c":113859.1,"v":452700,"usd":3.97560676}
{"ts":1754221080000,"o":113859.1,"h":113897.8,"l":113847.8,"c":113897.8,"v":159200,"usd":1.39818892}
{"ts":1754221140000,"o":113897.8,"h":113931.5,"l":113897.8,"c":113913.1,"v":243800,"usd":2.14006753}
{"ts":1754221200000,"o":113913.1,"h":113901.8,"l":113878.9,"c":113878.9,"v":119900,"usd":1.05273201}
{"ts":1754221260000,"o":113878.9,"h":113878.9,"l":113867.5,"c":113867.6,"v":118900,"usd":1.04414256}
{"ts":1754221320000,"o":113867.6,"h":113867.5,"l":113850,"c":113850,"v":143000,"usd":1.25591385}
{"ts":1754221380000,"o":113850,"h":113888,"l":113850.1,"c":113885,"v":114800,"usd":1.00823107}
{"ts":1754221440000,"o":113885,"h":113917.2,"l":113885,"c":113903.8,"v":170600,"usd":1.497771}
{"ts":1754221500000,"o":113903.8,"h":113903.8,"l":113903.7,"c":113903.7,"v":37100,"usd":0.32571203}
{"ts":1754221560000,"o":113903.7,"h":113926.1,"l":113889.9,"c":113920,"v":65600,"usd":0.5759721}
{"ts":1754221620000,"o":113920,"h":113959.4,"l":113931,"c":113957.3,"v":52400,"usd":0.45987739}
{"ts":1754221680000,"o":113957.3,"h":113999.9,"l":113957.4,"c":113999.9,"v":362500,"usd":3.18047213}
{"ts":1754221740000,"o":113999.9,"h":113999.9,"l":113999.9,"c":113999.9,"v":13700,"usd":0.12017503}
{"ts":1754221800000,"o":113999.9,"h":113999.9,"l":113980.3,"c":113980.4,"v":418900,"usd":3.67463622}
{"ts":1754221860000,"o":113980.4,"h":113980.9,"l":113958.3,"c":113969.5,"v":159200,"usd":1.39684301}
{"ts":1754221920000,"o":113969.5,"h":113969.5,"l":113950,"c":113968.8,"v":76900,"usd":0.67476652}
{"ts":1754221980000,"o":113968.8,"h":113968.8,"l":113968.7,"c":113968.7,"v":28300,"usd":0.24831269}
{"ts":1754222040000,"o":113968.7,"h":113968.8,"l":113933,"c":113940.4,"v":225700,"usd":1.98048545}
{"ts":1754222100000,"o":113940.4,"h":113950.2,"l":113950.2,"c":113950.2,"v":500,"usd":0.0043879}
{"ts":1754222160000,"o":113950.2,"h":113950.1,"l":113930,"c":113930,"v":112500,"usd":0.9873251}
{"ts":1754222220000,"o":113930,"h":113930,"l":113910,"c":113910,"v":75700,"usd":0.66448697}
{"ts":1754222280000,"o":113910,"h":113910,"l":113862.7,"c":113862.7,"v":213500,"usd":1.87466826}
{"ts":1754222340000,"o":113862.7,"h":113875.8,"l":113823.1,"c":113829.9,"v":329300,"usd":2.89231309}
{"ts":1754222400000,"o":113829.9,"h":113840.4,"l":113800.4,"c":113800.5,"v":266800,"usd":2.34400417}
{"ts":1754222460000,"o":113800.5,"h":113818.4,"l":113798.9,"c":113798.9,"v":148700,"usd":1.3066284}
{"ts":1754222520000,"o":113798.9,"h":113798.9,"l":113754,"c":113758.5,"v":623800,"usd":5.48249538}
{"ts":1754222580000,"o":113758.5,"h":113764.1,"l":113756.5,"c":113764.1,"v":49500,"usd":0.43513167}
{"ts":1754222640000,"o":113764.1,"h":113800,"l":113775.7,"c":113793.4,"v":110100,"usd":0.967624}
{"ts":1754222700000,"o":113793.4,"h":113799.8,"l":113777.3,"c":113777.3,"v":33000,"usd":0.29002764}
{"ts":1754222760000,"o":113777.3,"h":113800,"l":113754,"c":113754,"v":274600,"usd":2.41340443}
{"ts":1754222820000,"o":113754,"h":113754.2,"l":113754.1,"c":113754.2,"v":3900,"usd":0.03428451}
{"ts":1754222880000,"o":113754.2,"h":113769.8,"l":113768.8,"c":113768.8,"v":39400,"usd":0.34631423}
{"ts":1754222940000,"o":113768.8,"h":113761.1,"l":113761,"c":113761,"v":45000,"usd":0.395568}
{"ts":1754223000000,"o":113761,"h":113761,"l":113730.2,"c":113730.3,"v":190800,"usd":1.67735888}
{"ts":1754223060000,"o":113730.3,"h":113730.2,"l":113702.1,"c":113712.6,"v":479900,"usd":4.22007468}
{"ts":1754223120000,"o":113712.6,"h":113712.5,"l":113639.1,"c":113639.1,"v":497400,"usd":4.37518122}
{"ts":1754223180000,"o":113639.1,"h":113689.6,"l":113639.2,"c":113689.6,"v":213700,"usd":1.88039653}
{"ts":1754223240000,"o":113689.6,"h":113707.8,"l":113684.3,"c":113707.8,"v":31100,"usd":0.27355171}
{"ts":1754223300000,"o":113707.8,"h":113709.9,"l":113680.6,"c":113680.6,"v":8100,"usd":0.07123954}
{"ts":1754223360000,"o":113680.6,"h":113710,"l":113680.6,"c":113691.7,"v":40500,"usd":0.35624031}
{"ts":1754223420000,"o":113691.7,"h":113704,"l":113704,"c":113704,"v":600,"usd":0.00527688}
{"ts":1754223480000,"o":113704,"h":113703.9,"l":113680.6,"c":113692.7,"v":107700,"usd":0.94732738}
{"ts":1754223540000,"o":113692.7,"h":113690.2,"l":113624.7,"c":113624.7,"v":71100,"usd":0.62553993}
{"ts":1754223600000,"o":113624.7,"h":113628.8,"l":113600,"c":113620.3,"v":312300,"usd":2.7487978}
{"ts":1754223660000,"o":113620.3,"h":113692.2,"l":113634.9,"c":113686.3,"v":1135800,"usd":9.99371145}
{"ts":1754223720000,"o":113686.3,"h":113680,"l":113651.2,"c":113656.2,"v":23000,"usd":0.20236087}
{"ts":1754223780000,"o":113656.2,"h":113729.1,"l":113687.8,"c":113729.1,"v":49000,"usd":0.43093181}
{"ts":1754223840000,"o":113729.1,"h":113726.1,"l":113698.1,"c":113700.1,"v":98700,"usd":0.8679225}
{"ts":1754223900000,"o":113700.1,"h":113700,"l":113687.9,"c":113688.1,"v":150800,"usd":1.32642093}
{"ts":1754223960000,"o":113688.1,"h":113734.3,"l":113688.1,"c":113734.3,"v":24700,"usd":0.21723624}
{"ts":1754224020000,"o":113734.3,"h":113742.9,"l":113699.6,"c":113699.6,"v":99800,"usd":0.87756992}
{"ts":1754224080000,"o":113699.6,"h":113743,"l":113690.1,"c":113743,"v":162800,"usd":1.43175989}
{"ts":1754224140000,"o":113743,"h":113743,"l":113729.1,"c":113743,"v":22200,"usd":0.19519632}
{"ts":1754224200000,"o":113743,"h":113743,"l":113729,"c":113729,"v":50000,"usd":0.43962287}
{"ts":1754224260000,"o":113729,"h":113743,"l":113710,"c":113743,"v":231500,"usd":2.03575273}
{"ts":1754224320000,"o":113743,"h":113777.1,"l":113702.5,"c":113767.7,"v":237800,"usd":2.09074343}
{"ts":1754224380000,"o":113767.7,"h":113794.8,"l":113758.8,"c":113785.3,"v":49700,"usd":0.43681583}
{"ts":1754224440000,"o":113785.3,"h":113800,"l":113779,"c":113800,"v":53400,"usd":0.4693288}
{"ts":1754224500000,"o":113800,"h":113800,"l":113750,"c":113750,"v":207900,"usd":1.82731353}
{"ts":1754224560000,"o":113750,"h":113795.2,"l":113743.9,"c":113793,"v":321000,"usd":2.82180414}
{"ts":1754224620000,"o":113793,"h":113819.9,"l":113780.1,"c":113819.9,"v":99400,"usd":0.87350314}
{"ts":1754224680000,"o":113819.9,"h":113819.9,"l":113780,"c":113780.6,"v":200000,"usd":1.75752279}
{"ts":1754224740000,"o":113780.6,"h":113793,"l":113770.1,"c":113780.5,"v":70400,"usd":0.61870064}
{"ts":1754224800000,"o":113780.5,"h":113790.6,"l":113770.1,"c":113776.7,"v":55300,"usd":0.48599714}
{"ts":1754224860000,"o":113776.7,"h":113800,"l":113778.8,"c":113800,"v":19500,"usd":0.17135654}
{"ts":1754224920000,"o":113800,"h":113815.3,"l":113800,"c":113815.3,"v":900,"usd":0.00790775}
{"ts":1754224980000,"o":113815.3,"h":113815.3,"l":113810.7,"c":113815.3,"v":60100,"usd":0.52806823}
{"ts":1754225040000,"o":113815.3,"h":113900,"l":113815.3,"c":113900,"v":433200,"usd":3.80459275}
{"ts":1754225100000,"o":113900,"h":113957.1,"l":113900,"c":113953.4,"v":140200,"usd":1.23062167}
{"ts":1754225160000,"o":113953.4,"h":113984.7,"l":113939.9,"c":113984.7,"v":344200,"usd":3.02047763}
{"ts":1754225220000,"o":113984.7,"h":114031.5,"l":113949.3,"c":113983.5,"v":651900,"usd":5.71836805}
{"ts":1754225280000,"o":113983.5,"h":114000,"l":113930.1,"c":113930.1,"v":80800,"usd":0.70897294}
{"ts":1754225340000,"o":113930.1,"h":113969.1,"l":113903.6,"c":113950.6,"v":452000,"usd":3.96740132}
{"ts":1754225400000,"o":113950.6,"h":113980,"l":113962.4,"c":113980,"v":10800,"usd":0.09475485}
{"ts":1754225460000,"o":113980,"h":113999.9,"l":113980,"c":113998,"v":161600,"usd":1.41773351}
{"ts":1754225520000,"o":113998,"h":114036,"l":113998,"c":114030.1,"v":87800,"usd":0.77004788}
{"ts":1754225580000,"o":114030.1,"h":114030,"l":114022,"c":114022.1,"v":97100,"usd":0.85157052}
{"ts":1754225640000,"o":114022.1,"h":114040,"l":114022,"c":114040,"v":268300,"usd":2.35299162}
{"ts":1754225700000,"o":114040,"h":114040,"l":114028.6,"c":114028.6,"v":168400,"usd":1.47668284}
{"ts":1754225760000,"o":114028.6,"h":114028.6,"l":113990.1,"c":114028,"v":549600,"usd":4.82105428}
{"ts":1754225820000,"o":114028,"h":114028,"l":113961,"c":114003.1,"v":233900,"usd":2.05214424}
{"ts":1754225880000,"o":114003.1,"h":114003,"l":113990,"c":113990,"v":6100,"usd":0.05350797}
{"ts":1754225940000,"o":113990,"h":113990,"l":113950,"c":113950.1,"v":162300,"usd":1.42418084}
{"ts":1754226000000,"o":113950.1,"h":113968,"l":113968,"c":113968,"v":200,"usd":0.00175488}
{"ts":1754226060000,"o":113968,"h":113964.5,"l":113890,"c":113890.1,"v":99400,"usd":0.87250443}
{"ts":1754226120000,"o":113890.1,"h":113907.9,"l":113880,"c":113880,"v":135100,"usd":1.18623174}
{"ts":1754226180000,"o":113880,"h":113949.3,"l":113880.1,"c":113933.7,"v":50700,"usd":0.44510731}
{"ts":1754226240000,"o":113933.7,"h":113972.6,"l":113928.8,"c":113972.4,"v":36100,"usd":0.31680146}
{"ts":1754226300000,"o":113972.4,"h":114010.6,"l":113972.4,"c":114010.6,"v":76000,"usd":0.66679674}
{"ts":1754226360000,"o":114010.6,"h":114042.1,"l":114013.9,"c":114042.1,"v":57400,"usd":0.50341129}
{"ts":1754226420000,"o":114042.1,"h":114042.1,"l":114010.1,"c":114010.1,"v":38700,"usd":0.33943068}
{"ts":1754226480000,"o":114010.1,"h":114010.2,"l":113990.9,"c":114009.9,"v":193100,"usd":1.69393314}
{"ts":1754226540000,"o":114009.9,"h":114009,"l":113980,"c":113980,"v":13900,"usd":0.12193008}
{"ts":1754226600000,"o":113980,"h":114000.4,"l":113972.2,"c":113981.1,"v":264400,"usd":2.31974319}
{"ts":1754226660000,"o":113981.1,"h":113984.8,"l":113960.1,"c":113972,"v":116500,"usd":1.0221997}
{"ts":1754226720000,"o":113972,"h":113964.8,"l":113951,"c":113959.9,"v":267800,"usd":2.35007157}
{"ts":1754226780000,"o":113959.9,"h":114021.2,"l":113960,"c":114021.2,"v":24700,"usd":0.21670785}
{"ts":1754226840000,"o":114021.2,"h":114021.1,"l":113981.9,"c":114003.4,"v":102800,"usd":0.90173397}
{"ts":1754226900000,"o":114003.4,"h":114021.9,"l":114003.5,"c":114008.8,"v":181000,"usd":1.58758919}
{"ts":1754226960000,"o":114008.8,"h":114016.1,"l":114016,"c":114016,"v":59600,"usd":0.52273372}
{"ts":1754227020000,"o":114016,"h":114016,"l":113983.3,"c":113983.3,"v":172800,"usd":1.51578716}
{"ts":1754227080000,"o":113983.3,"h":113983.4,"l":113940.1,"c":113940.1,"v":95600,"usd":0.83889925}
{"ts":1754227140000,"o":113940.1,"h":113940,"l":113863.3,"c":113874.4,"v":377800,"usd":3.31754071}
{"ts":1754227200000,"o":113874.4,"h":113870.3,"l":113830,"c":113837.2,"v":101900,"usd":0.89499521}
{"ts":1754227260000,"o":113837.2,"h":113841.3,"l":113771.6,"c":113841.3,"v":334000,"usd":2.93523913}
{"ts":1754227320000,"o":113841.3,"h":113854.3,"l":113790,"c":113818.5,"v":323000,"usd":2.83811889}
{"ts":1754227380000,"o":113818.5,"h":113856.6,"l":113818.2,"c":113856.5,"v":22600,"usd":0.19850356}
{"ts":1754227440000,"o":113856.5,"h":113846.1,"l":113810,"c":113810,"v":49400,"usd":0.43394742}
{"ts":1754227500000,"o":113810,"h":113800,"l":113760,"c":113766.6,"v":335000,"usd":2.94444709}
{"ts":1754227560000,"o":113766.6,"h":113789.1,"l":113760.1,"c":113767.9,"v":40500,"usd":0.35597192}
{"ts":1754227620000,"o":113767.9,"h":113786.3,"l":113750.6,"c":113786.3,"v":378700,"usd":3.32862316}
{"ts":1754227680000,"o":113786.3,"h":113820.2,"l":113785.1,"c":113800,"v":58700,"usd":0.5157767}
{"ts":1754227740000,"o":113800,"h":113799.9,"l":113790,"c":113790.1,"v":114300,"usd":1.00440753}
{"ts":1754227800000,"o":113790.1,"h":113800,"l":113790,"c":113799.9,"v":52000,"usd":0.45696833}
{"ts":1754227860000,"o":113799.9,"h":113840,"l":113800,"c":113840,"v":43300,"usd":0.38043408}
{"ts":1754227920000,"o":113840,"h":113840,"l":113840,"c":113840,"v":600,"usd":0.00527058}
{"ts":1754227980000,"o":113840,"h":113846.5,"l":113820.1,"c":113820.1,"v":111000,"usd":0.9750246}
{"ts":1754228040000,"o":113820.1,"h":113880,"l":113820.1,"c":113880,"v":173600,"usd":1.52483969}
{"ts":1754228100000,"o":113880,"h":113915.6,"l":113879.4,"c":113915.6,"v":28900,"usd":0.25375607}
{"ts":1754228160000,"o":113915.6,"h":113915.5,"l":113880.1,"c":113880.1,"v":147500,"usd":1.29498479}
{"ts":1754228220000,"o":113880.1,"h":113896.7,"l":113896,"c":113896,"v":11400,"usd":0.10009086}
{"ts":1754228280000,"o":113896,"h":113886.7,"l":113879,"c":113886.7,"v":90800,"usd":0.7973305}
{"ts":1754228340000,"o":113886.7,"h":113897,"l":113897,"c":113897,"v":68400,"usd":0.60054516}
{"ts":1754228400000,"o":113897,"h":113934.2,"l":113900,"c":113934.2,"v":62300,"usd":0.5469271}
{"ts":1754228460000,"o":113934.2,"h":113934.2,"l":113920.1,"c":113934.2,"v":21600,"usd":0.18959365}
{"ts":1754228520000,"o":113934.2,"h":113934.1,"l":113900.2,"c":113900.2,"v":24300,"usd":0.21331096}
{"ts":1754228580000,"o":113900.2,"h":113900.1,"l":113900,"c":113900,"v":122500,"usd":1.075501}
{"ts":1754228640000,"o":113900,"h":113890,"l":113870,"c":113870.1,"v":155200,"usd":1.36291698}
{"ts":1754228700000,"o":113870.1,"h":113870,"l":113850,"c":113850,"v":47800,"usd":0.41982866}
{"ts":1754228760000,"o":113850,"h":113870,"l":113842.1,"c":113870,"v":143200,"usd":1.25776074}
{"ts":1754228820000,"o":113870,"h":113901,"l":113880,"c":113880,"v":60600,"usd":0.53208462}
{"ts":1754228880000,"o":113880,"h":113870.7,"l":113814.8,"c":113814.8,"v":171900,"usd":1.50991572}
{"ts":1754228940000,"o":113814.8,"h":113823,"l":113810.2,"c":113810.2,"v":44900,"usd":0.39447749}
{"ts":1754229000000,"o":113810.2,"h":113810.1,"l":113761.2,"c":113761.2,"v":88400,"usd":0.776865}
{"ts":1754229060000,"o":113761.2,"h":113799.2,"l":113760.1,"c":113770.1,"v":59600,"usd":0.5237881}
{"ts":1754229120000,"o":113770.1,"h":113836.4,"l":113789.4,"c":113836.4,"v":156000,"usd":1.3706879}
{"ts":1754229180000,"o":113836.4,"h":113859.9,"l":113811.6,"c":113859.9,"v":159700,"usd":1.40265438}
{"ts":1754229240000,"o":113859.9,"h":113836.2,"l":113783,"c":113811.1,"v":104600,"usd":0.91904949}
{"ts":1754229300000,"o":113811.1,"h":113865,"l":113811.1,"c":113865,"v":130700,"usd":1.1481565}
{"ts":1754229360000,"o":113865,"h":113872.2,"l":113868.1,"c":113872.2,"v":6900,"usd":0.06059475}
{"ts":1754229420000,"o":113872.2,"h":113897.9,"l":113872.2,"c":113897.9,"v":22500,"usd":0.19756579}
{"ts":1754229480000,"o":113897.9,"h":113897.8,"l":113894.6,"c":113894.6,"v":139200,"usd":1.2221483}
{"ts":1754229540000,"o":113894.6,"h":113883.2,"l":113883.1,"c":113883.2,"v":1000,"usd":0.0087809}
{"ts":1754229600000,"o":113883.2,"h":113884,"l":113883.2,"c":113884,"v":64900,"usd":0.56988041}
{"ts":1754229660000,"o":113884,"h":113934,"l":113898,"c":113934,"v":59400,"usd":0.52145022}
{"ts":1754229720000,"o":113934,"h":113973.5,"l":113934,"c":113954.4,"v":244300,"usd":2.14398709}
{"ts":1754229780000,"o":113954.4,"h":113954.3,"l":113914.4,"c":113914.4,"v":86600,"usd":0.7600278}
{"ts":1754229840000,"o":113914.4,"h":113943,"l":113937.6,"c":113942.1,"v":23000,"usd":0.20185676}
{"ts":1754229900000,"o":113942.1,"h":113942,"l":113910,"c":113927.4,"v":415300,"usd":3.64536449}
{"ts":1754229960000,"o":113927.4,"h":113971,"l":113927.4,"c":113961.3,"v":88500,"usd":0.77659177}
{"ts":1754230020000,"o":113961.3,"h":113978.9,"l":113971,"c":113974.3,"v":50000,"usd":0.43869339}
{"ts":1754230080000,"o":113974.3,"h":114000,"l":113974.3,"c":113980.1,"v":171600,"usd":1.50542342}
{"ts":1754230140000,"o":113980.1,"h":114000,"l":113980,"c":114000,"v":245400,"usd":2.15296661}
{"ts":1754230200000,"o":114000,"h":114011,"l":113980,"c":113980,"v":122300,"usd":1.07287431}
{"ts":1754230260000,"o":113980,"h":113978.9,"l":113970,"c":113978.9,"v":130600,"usd":1.14590452}
{"ts":1754230320000,"o":113978.9,"h":113975.7,"l":113950,"c":113950.1,"v":119100,"usd":1.0450431}
{"ts":1754230380000,"o":113950.1,"h":113950,"l":113880,"c":113938.4,"v":485600,"usd":4.26297878}
{"ts":1754230440000,"o":113938.4,"h":113938.3,"l":113790.1,"c":113790.1,"v":436800,"usd":3.83658505}
{"ts":1754230500000,"o":113790.1,"h":113801.5,"l":113715.7,"c":113788.9,"v":532100,"usd":4.67781675}
{"ts":1754230560000,"o":113788.9,"h":113835.4,"l":113677.3,"c":113677.3,"v":379300,"usd":3.33475465}
{"ts":1754230620000,"o":113677.3,"h":113729.9,"l":113649.6,"c":113708.7,"v":428100,"usd":3.76566783}
{"ts":1754230680000,"o":113708.7,"h":113777.6,"l":113709,"c":113766.3,"v":146300,"usd":1.28617019}
{"ts":1754230740000,"o":113766.3,"h":113783,"l":113740.5,"c":113783,"v":782500,"usd":6.87812062}
{"ts":1754230800000,"o":113783,"h":113847.6,"l":113740,"c":113740,"v":1159600,"usd":10.18947291}
{"ts":1754230860000,"o":113740,"h":113748,"l":113664.1,"c":113664.1,"v":345300,"usd":3.03727598}
{"ts":1754230920000,"o":113664.1,"h":113717.9,"l":113643.2,"c":113692.8,"v":472800,"usd":4.1592105}
{"ts":1754230980000,"o":113692.8,"h":113726.1,"l":113710.5,"c":113716.6,"v":144100,"usd":1.26712589}
{"ts":1754231040000,"o":113716.6,"h":113720.1,"l":113650,"c":113654.3,"v":213400,"usd":1.87699548}
{"ts":1754231100000,"o":113654.3,"h":113701.5,"l":113641.9,"c":113679.9,"v":157900,"usd":1.38914352}
{"ts":1754231160000,"o":113679.9,"h":113700,"l":113571,"c":113575.4,"v":879900,"usd":7.74393616}
{"ts":1754231220000,"o":113575.4,"h":113655.9,"l":113597.3,"c":113604.7,"v":176400,"usd":1.55242167}
{"ts":1754231280000,"o":113604.7,"h":113604.6,"l":113570.9,"c":113570.9,"v":466300,"usd":4.10528914}
{"ts":1754231340000,"o":113570.9,"h":113589,"l":113514.9,"c":113589,"v":442000,"usd":3.89308358}
{"ts":1754231400000,"o":113589,"h":113605.7,"l":113584.6,"c":113596,"v":215900,"usd":1.90053432}
{"ts":1754231460000,"o":113596,"h":113669.2,"l":113610.2,"c":113669.2,"v":143100,"usd":1.25932969}
{"ts":1754231520000,"o":113669.2,"h":113692.4,"l":113652.3,"c":113692.3,"v":133200,"usd":1.1716544}
{"ts":1754231580000,"o":113692.3,"h":113680.9,"l":113620.9,"c":113620.9,"v":27800,"usd":0.2445777}
{"ts":1754231640000,"o":113620.9,"h":113660.6,"l":113572.9,"c":113660.6,"v":311000,"usd":2.7376148}
{"ts":1754231700000,"o":113660.6,"h":113663.7,"l":113633.5,"c":113658.9,"v":128500,"usd":1.13060976}
{"ts":1754231760000,"o":113658.9,"h":113683.7,"l":113658.2,"c":113683.7,"v":7100,"usd":0.06245653}
{"ts":1754231820000,"o":113683.7,"h":113695,"l":113685.6,"c":113695,"v":76000,"usd":0.66847462}
{"ts":1754231880000,"o":113695,"h":113709.4,"l":113660.1,"c":113680,"v":419200,"usd":3.68715446}
{"ts":1754231940000,"o":113680,"h":113720,"l":113676.2,"c":113720,"v":85200,"usd":0.74934632}
{"ts":1754232000000,"o":113720,"h":113738,"l":113711.1,"c":113731,"v":60200,"usd":0.52935088}
{"ts":1754232060000,"o":113731,"h":113731,"l":113690,"c":113690,"v":115100,"usd":1.01210069}
{"ts":1754232120000,"o":113690,"h":113753,"l":113681.6,"c":113753,"v":129400,"usd":1.13779199}
{"ts":1754232180000,"o":113753,"h":113799.9,"l":113752.9,"c":113799.9,"v":113900,"usd":1.00127984}
{"ts":1754232240000,"o":113799.9,"h":113810,"l":113780,"c":113780,"v":186000,"usd":1.63438588}
{"ts":1754232300000,"o":113780,"h":113780,"l":113770.1,"c":113770.1,"v":7900,"usd":0.06943255}
{"ts":1754232360000,"o":113770.1,"h":113771.9,"l":113700,"c":113700,"v":56000,"usd":0.49240066}
{"ts":1754232420000,"o":113700,"h":113727.4,"l":113700,"c":113700,"v":31900,"usd":0.28054291}
{"ts":1754232480000,"o":113700,"h":113707.8,"l":113680,"c":113694,"v":125200,"usd":1.10116334}
{"ts":1754232540000,"o":113694,"h":113739.9,"l":113694,"c":113739.9,"v":30200,"usd":0.26554756}
{"ts":1754232600000,"o":113739.9,"h":113739.6,"l":113734.7,"c":113739.6,"v":4500,"usd":0.03956456}
{"ts":1754232660000,"o":113739.6,"h":113739.6,"l":113700.1,"c":113707,"v":141400,"usd":1.24328828}
{"ts":1754232720000,"o":113707,"h":113755,"l":113712.4,"c":113755,"v":6200,"usd":0.05451262}
{"ts":1754232780000,"o":113755,"h":113766.8,"l":113755.1,"c":113766.8,"v":34400,"usd":0.30239182}
{"ts":1754232840000,"o":113766.8,"h":113784.5,"l":113755.1,"c":113755.1,"v":104100,"usd":0.91491451}
{"ts":1754232900000,"o":113755.1,"h":113772.4,"l":113750.1,"c":113750.1,"v":7900,"usd":0.06944152}
{"ts":1754232960000,"o":113750.1,"h":113754.9,"l":113740.1,"c":113754.9,"v":3500,"usd":0.03077097}
{"ts":1754233020000,"o":113754.9,"h":113766.5,"l":113740.1,"c":113759.4,"v":96400,"usd":0.84751818}
{"ts":1754233080000,"o":113759.4,"h":113772.9,"l":113772.9,"c":113772.9,"v":6500,"usd":0.0571311}
{"ts":1754233140000,"o":113772.9,"h":113759.7,"l":113743.1,"c":113749.1,"v":7700,"usd":0.06768981}
{"ts":1754233200000,"o":113749.1,"h":113749.1,"l":113743,"c":113743,"v":5800,"usd":0.05098989}
{"ts":1754233260000,"o":113743,"h":113740,"l":113720,"c":113720,"v":67800,"usd":0.59612366}
{"ts":1754233320000,"o":113720,"h":113712,"l":113650,"c":113703.5,"v":286900,"usd":2.5237067}
{"ts":1754233380000,"o":113703.5,"h":113686.2,"l":113620.3,"c":113643.2,"v":34600,"usd":0.30441094}
{"ts":1754233440000,"o":113643.2,"h":113697.5,"l":113643.2,"c":113697.5,"v":26300,"usd":0.23136749}
{"ts":1754233500000,"o":113697.5,"h":113721.2,"l":113704.4,"c":113710.8,"v":127900,"usd":1.12477532}
{"ts":1754233560000,"o":113710.8,"h":113722.4,"l":113700.1,"c":113700.1,"v":42000,"usd":0.36932347}
{"ts":1754233620000,"o":113700.1,"h":113711.2,"l":113675.3,"c":113687.4,"v":107700,"usd":0.9472662}
{"ts":1754233680000,"o":113687.4,"h":113692.2,"l":113660.1,"c":113690.9,"v":159200,"usd":1.40048489}
{"ts":1754233740000,"o":113690.9,"h":113697.3,"l":113686.5,"c":113697,"v":115600,"usd":1.01673764}
{"ts":1754233800000,"o":113697,"h":113697.1,"l":113666.8,"c":113666.8,"v":76300,"usd":0.67110045}
{"ts":1754233860000,"o":113666.8,"h":113686.6,"l":113650.2,"c":113686.6,"v":448300,"usd":3.94450757}
{"ts":1754233920000,"o":113686.6,"h":113725.5,"l":113692.9,"c":113725.5,"v":94300,"usd":0.82928402}
{"ts":1754233980000,"o":113725.5,"h":113725.4,"l":113669.7,"c":113696.1,"v":92300,"usd":0.81163552}
{"ts":1754234040000,"o":113696.1,"h":113710,"l":113691.2,"c":113709.9,"v":45600,"usd":0.40102263}
{"ts":1754234100000,"o":113709.9,"h":113739.7,"l":113697.3,"c":113739.7,"v":37700,"usd":0.33153567}
{"ts":1754234160000,"o":113739.7,"h":113771.8,"l":113739.7,"c":113771.8,"v":42300,"usd":0.37188635}
{"ts":1754234220000,"o":113771.8,"h":113840.8,"l":113772.5,"c":113840.8,"v":594600,"usd":5.22494331}
{"ts":1754234280000,"o":113840.8,"h":113843,"l":113790,"c":113790,"v":245900,"usd":2.16025842}
{"ts":1754234340000,"o":113790,"h":113807.1,"l":113777.8,"c":113798.7,"v":18700,"usd":0.16433882}
{"ts":1754234400000,"o":113798.7,"h":113809.5,"l":113770.1,"c":113770.1,"v":25200,"usd":0.22147252}
{"ts":1754234460000,"o":113770.1,"h":113811.7,"l":113770.1,"c":113811.6,"v":32000,"usd":0.28121232}
{"ts":1754234520000,"o":113811.6,"h":113800,"l":113782.1,"c":113782.1,"v":5000,"usd":0.04393932}
{"ts":1754234580000,"o":113782.1,"h":113810.2,"l":113782.1,"c":113810.1,"v":28000,"usd":0.24606191}
{"ts":1754234640000,"o":113810.1,"h":113782.1,"l":113770,"c":113770,"v":12000,"usd":0.10546554}
{"ts":1754234700000,"o":113770,"h":113760,"l":113703.9,"c":113719.1,"v":11600,"usd":0.10199056}
{"ts":1754234760000,"o":113719.1,"h":113749.3,"l":113719.1,"c":113749.3,"v":10100,"usd":0.08879639}
{"ts":1754234820000,"o":113749.3,"h":113778,"l":113750.2,"c":113773.6,"v":15500,"usd":0.13624783}
{"ts":1754234880000,"o":113773.6,"h":113810.6,"l":113773.6,"c":113788.6,"v":128500,"usd":1.12911883}
{"ts":1754234940000,"o":113788.6,"h":113806.4,"l":113806.2,"c":113806.4,"v":7500,"usd":0.06590175}
{"ts":1754235000000,"o":113806.4,"h":113806.4,"l":113806.3,"c":113806.4,"v":13200,"usd":0.11598708}
{"ts":1754235060000,"o":113806.4,"h":113836.7,"l":113806.4,"c":113836.7,"v":19400,"usd":0.17044837}
{"ts":1754235120000,"o":113836.7,"h":113836.6,"l":113820,"c":113820,"v":97400,"usd":0.85563905}
{"ts":1754235180000,"o":113820,"h":113810,"l":113635.3,"c":113658.6,"v":686200,"usd":6.03629066}
{"ts":1754235240000,"o":113658.6,"h":113664.7,"l":113630.1,"c":113659.7,"v":74300,"usd":0.65376531}
{"ts":1754235300000,"o":113659.7,"h":113679.6,"l":113659.1,"c":113659.1,"v":143300,"usd":1.26057998}
{"ts":1754235360000,"o":113659.1,"h":113724.9,"l":113663,"c":113724.9,"v":209200,"usd":1.8403421}
{"ts":1754235420000,"o":113724.9,"h":113736.4,"l":113691,"c":113691,"v":169400,"usd":1.48944115}
{"ts":1754235480000,"o":113691,"h":113727.5,"l":113691,"c":113725.3,"v":8800,"usd":0.07738413}
{"ts":1754235540000,"o":113725.3,"h":113772.4,"l":113725.3,"c":113772.4,"v":87800,"usd":0.77198689}
{"ts":1754235600000,"o":113772.4,"h":113828.6,"l":113770.1,"c":113828.6,"v":196900,"usd":1.73032586}
{"ts":1754235660000,"o":113828.6,"h":113835,"l":113791.7,"c":113796.7,"v":49500,"usd":0.43493769}
{"ts":1754235720000,"o":113796.7,"h":113884.9,"l":113817.8,"c":113884.8,"v":294700,"usd":2.58802733}
{"ts":1754235780000,"o":113884.8,"h":113920.9,"l":113877.6,"c":113916.2,"v":198000,"usd":1.73830917}
{"ts":1754235840000,"o":113916.2,"h":113916.1,"l":113900.1,"c":113900.1,"v":143500,"usd":1.25983976}
{"ts":1754235900000,"o":113900.1,"h":113909.3,"l":113877.4,"c":113898.5,"v":162600,"usd":1.42776126}
{"ts":1754235960000,"o":113898.5,"h":113920.7,"l":113896.2,"c":113900.2,"v":200000,"usd":1.75567479}
{"ts":1754236020000,"o":113900.2,"h":113900,"l":113862.3,"c":113862.3,"v":178500,"usd":1.5675294}
{"ts":1754236080000,"o":113862.3,"h":113867.3,"l":113867.3,"c":113867.3,"v":15500,"usd":0.1361241}
{"ts":1754236140000,"o":113867.3,"h":113867,"l":113837.3,"c":113853.1,"v":59400,"usd":0.52167668}
{"ts":1754236200000,"o":113853.1,"h":113897.5,"l":113853.1,"c":113896,"v":211100,"usd":1.85408812}
{"ts":1754236260000,"o":113896,"h":113895.9,"l":113870,"c":113870,"v":51000,"usd":0.44781036}
{"ts":1754236320000,"o":113870,"h":113863.5,"l":113853.1,"c":113863.5,"v":110300,"usd":0.96878672}
{"ts":1754236380000,"o":113863.5,"h":113866.4,"l":113853.1,"c":113866.4,"v":59000,"usd":0.51819786}
{"ts":1754236440000,"o":113866.4,"h":113866.4,"l":113866.4,"c":113866.4,"v":2500,"usd":0.0219555}
{"ts":1754236500000,"o":113866.4,"h":113885.7,"l":113866.4,"c":113884.1,"v":48100,"usd":0.42242282}
{"ts":1754236560000,"o":113884.1,"h":113884.1,"l":113884.1,"c":113884.1,"v":600,"usd":0.00526854}
{"ts":1754236620000,"o":113884.1,"h":113907.3,"l":113884,"c":113907.3,"v":116100,"usd":1.01945209}
{"ts":1754236680000,"o":113907.3,"h":113920,"l":113900,"c":113914.8,"v":104500,"usd":0.91739032}
{"ts":1754236740000,"o":113914.8,"h":113913.6,"l":113908.6,"c":113911,"v":8900,"usd":0.07813002}
{"ts":1754236800000,"o":113911,"h":113911,"l":113910.9,"c":113910.9,"v":900,"usd":0.00790092}
{"ts":1754236860000,"o":113910.9,"h":113910.9,"l":113874.2,"c":113892.8,"v":85300,"usd":0.74897871}
{"ts":1754236920000,"o":113892.8,"h":113892.8,"l":113870,"c":113870,"v":77700,"usd":0.68225433}
{"ts":1754236980000,"o":113870,"h":113900,"l":113862,"c":113880.7,"v":143400,"usd":1.25936222}
{"ts":1754237040000,"o":113880.7,"h":113885.6,"l":113872.7,"c":113872.7,"v":28500,"usd":0.25027425}
{"ts":1754237100000,"o":113872.7,"h":113871.5,"l":113860.1,"c":113871.5,"v":151500,"usd":1.33057857}
{"ts":1754237160000,"o":113871.5,"h":113865.6,"l":113865.6,"c":113865.6,"v":1300,"usd":0.01141699}
{"ts":1754237220000,"o":113865.6,"h":113875.1,"l":113865.6,"c":113875,"v":67200,"usd":0.59014725}
{"ts":1754237280000,"o":113875,"h":113860,"l":113830,"c":113830,"v":63200,"usd":0.55511984}
{"ts":1754237340000,"o":113830,"h":113830,"l":113813.1,"c":113827.6,"v":68000,"usd":0.59746182}
{"ts":1754237400000,"o":113827.6,"h":113813,"l":113800,"c":113800,"v":24900,"usd":0.21879697}
{"ts":1754237460000,"o":113800,"h":113841.8,"l":113790,"c":113838.9,"v":133700,"usd":1.17461317}
{"ts":1754237520000,"o":113838.9,"h":113838.9,"l":113838.8,"c":113838.8,"v":10500,"usd":0.09223617}
{"ts":1754237580000,"o":113838.8,"h":113822.7,"l":113778,"c":113778,"v":537100,"usd":4.71936404}
{"ts":1754237640000,"o":113778,"h":113778,"l":113750,"c":113750,"v":152500,"usd":1.34055866}
{"ts":1754237700000,"o":113750,"h":113753.1,"l":113740.1,"c":113753.1,"v":50700,"usd":0.4457185}
{"ts":1754237760000,"o":113753.1,"h":113791.8,"l":113753.1,"c":113787.2,"v":142900,"usd":1.25591484}
{"ts":1754237820000,"o":113787.2,"h":113780.3,"l":113773.9,"c":113780.2,"v":52300,"usd":0.45966537}
{"ts":1754237880000,"o":113780.2,"h":113760,"l":113740.1,"c":113740.2,"v":15700,"usd":0.13802736}
{"ts":1754237940000,"o":113740.2,"h":113765.7,"l":113759,"c":113759,"v":170900,"usd":1.50221896}
{"ts":1754238000000,"o":113759,"h":113796.7,"l":113759,"c":113796.7,"v":131000,"usd":1.15144922}
{"ts":1754238060000,"o":113796.7,"h":113800,"l":113799.9,"c":113800,"v":33600,"usd":0.29525443}
{"ts":1754238120000,"o":113800,"h":113800,"l":113787.8,"c":113787.8,"v":54500,"usd":0.47891473}
{"ts":1754238180000,"o":113787.8,"h":113792.7,"l":113770.1,"c":113792.7,"v":19200,"usd":0.16874909}
{"ts":1754238240000,"o":113792.7,"h":113818.1,"l":113792.7,"c":113818.1,"v":17200,"usd":0.15113684}
{"ts":1754238300000,"o":113818.1,"h":113818.1,"l":113818.1,"c":113818.1,"v":0,"usd":0}
{"ts":1754238360000,"o":113818.1,"h":113848.4,"l":113817.2,"c":113848.3,"v":187000,"usd":1.64288472}
{"ts":1754238420000,"o":113848.3,"h":113833.4,"l":113810.1,"c":113810.1,"v":6300,"usd":0.05535424}
{"ts":1754238480000,"o":113810.1,"h":113812.2,"l":113810.1,"c":113810.2,"v":39900,"usd":0.35058498}
{"ts":1754238540000,"o":113810.2,"h":113814.9,"l":113814.9,"c":113814.9,"v":23900,"usd":0.20999018}
{"ts":1754238600000,"o":113814.9,"h":113843.3,"l":113820,"c":113843.3,"v":81000,"usd":0.71163958}
{"ts":1754238660000,"o":113843.3,"h":113873.5,"l":113843.3,"c":113873.5,"v":67300,"usd":0.59106797}
{"ts":1754238720000,"o":113873.5,"h":113891.2,"l":113864.8,"c":113872.8,"v":20200,"usd":0.17738229}
{"ts":1754238780000,"o":113872.8,"h":113913.6,"l":113872.8,"c":113896.3,"v":55200,"usd":0.4846721}
{"ts":1754238840000,"o":113896.3,"h":113896.3,"l":113870.1,"c":113870.2,"v":55500,"usd":0.48735569}
{"ts":1754238900000,"o":113870.2,"h":113870.2,"l":113870.2,"c":113870.2,"v":226900,"usd":1.99261311}
{"ts":1754238960000,"o":113870.2,"h":113913.4,"l":113898.4,"c":113913.4,"v":81700,"usd":0.71726726}
{"ts":1754239020000,"o":113913.4,"h":113913.4,"l":113913.4,"c":113913.4,"v":98200,"usd":0.86205852}
{"ts":1754239080000,"o":113913.4,"h":113913.4,"l":113900.1,"c":113900.1,"v":178900,"usd":1.57063398}
{"ts":1754239140000,"o":113900.1,"h":113918.1,"l":113913.4,"c":113918.1,"v":365300,"usd":3.20681617}
{"ts":1754239200000,"o":113918.1,"h":113935.6,"l":113918.1,"c":113935.6,"v":42600,"usd":0.37391281}
{"ts":1754239260000,"o":113935.6,"h":113935.5,"l":113908.1,"c":113908.1,"v":40800,"usd":0.35811308}
{"ts":1754239320000,"o":113908.1,"h":113915.2,"l":113915.2,"c":113915.2,"v":209800,"usd":1.8417293}
{"ts":1754239380000,"o":113915.2,"h":113915.2,"l":113915.2,"c":113915.2,"v":8100,"usd":0.07110585}
{"ts":1754239440000,"o":113915.2,"h":113908.1,"l":113900,"c":113900,"v":75500,"usd":0.66283514}
{"ts":1754239500000,"o":113900,"h":113915,"l":113891.9,"c":113915,"v":149900,"usd":1.31615455}
{"ts":1754239560000,"o":113915,"h":113933.2,"l":113915,"c":113933.2,"v":157500,"usd":1.3825854}
{"ts":1754239620000,"o":113933.2,"h":113948.6,"l":113933.2,"c":113938.7,"v":74400,"usd":0.65300541}
{"ts":1754239680000,"o":113938.7,"h":113938.7,"l":113920.1,"c":113928.2,"v":89400,"usd":0.78471013}
{"ts":1754239740000,"o":113928.2,"h":113928.2,"l":113928.2,"c":113928.2,"v":200,"usd":0.0017555}
{"ts":1754239800000,"o":113928.2,"h":113948.4,"l":113928.2,"c":113947.1,"v":136500,"usd":1.1980765}
{"ts":1754239860000,"o":113947.1,"h":113978.6,"l":113950,"c":113968.8,"v":41500,"usd":0.36414817}
{"ts":1754239920000,"o":113968.8,"h":113994.1,"l":113968.7,"c":113994.1,"v":84300,"usd":0.73966574}
{"ts":1754239980000,"o":113994.1,"h":113994,"l":113968.9,"c":113968.9,"v":87300,"usd":0.76590929}
{"ts":1754240040000,"o":113968.9,"h":113969,"l":113968.9,"c":113969,"v":94600,"usd":0.83004878}
{"ts":1754240100000,"o":113969,"h":113969,"l":113860,"c":113860.1,"v":1277400,"usd":11.21164151}
{"ts":1754240160000,"o":113860.1,"h":113913,"l":113870,"c":113913,"v":51900,"usd":0.45569014}
{"ts":1754240220000,"o":113913,"h":113927.7,"l":113910.7,"c":113917.3,"v":76500,"usd":0.67148862}
{"ts":1754240280000,"o":113917.3,"h":113928.1,"l":113917.3,"c":113928.1,"v":17000,"usd":0.14921766}
{"ts":1754240340000,"o":113928.1,"h":113956.6,"l":113928.2,"c":113956.6,"v":346200,"usd":3.03843176}
{"ts":1754240400000,"o":113956.6,"h":113958,"l":113956.6,"c":113958,"v":17500,"usd":0.15356709}
{"ts":1754240460000,"o":113958,"h":113984.6,"l":113958,"c":113984.6,"v":151700,"usd":1.33112449}
{"ts":1754240520000,"o":113984.6,"h":113992,"l":113956.1,"c":113984.9,"v":248700,"usd":2.18188494}
{"ts":1754240580000,"o":113984.9,"h":113984.9,"l":113956.1,"c":113956.1,"v":43900,"usd":0.38521537}
{"ts":1754240640000,"o":113956.1,"h":113956.1,"l":113956.1,"c":113956.1,"v":0,"usd":0}
{"ts":1754240700000,"o":113956.1,"h":113991.7,"l":113956,"c":113991.7,"v":124000,"usd":1.08808512}
{"ts":1754240760000,"o":113991.7,"h":114067.1,"l":113991.7,"c":114058.9,"v":894800,"usd":7.84823494}
{"ts":1754240820000,"o":114058.9,"h":114050.1,"l":114030.1,"c":114049.9,"v":76600,"usd":0.6717126}
{"ts":1754240880000,"o":114049.9,"h":114045.9,"l":114045.9,"c":114045.9,"v":4100,"usd":0.03595044}
{"ts":1754240940000,"o":114045.9,"h":114051.2,"l":114021.3,"c":114051.2,"v":70800,"usd":0.62091692}
{"ts":1754241000000,"o":114051.2,"h":114051.3,"l":114051.2,"c":114051.3,"v":19600,"usd":0.1718528}
{"ts":1754241060000,"o":114051.3,"h":114051.3,"l":114051.3,"c":114051.3,"v":59900,"usd":0.5252032}
{"ts":1754241120000,"o":114051.3,"h":114051.3,"l":114051.3,"c":114051.3,"v":0,"usd":0}
{"ts":1754241180000,"o":114051.3,"h":114096.5,"l":114051.3,"c":114096.5,"v":721400,"usd":6.32428571}
{"ts":1754241240000,"o":114096.5,"h":114147.5,"l":114081.5,"c":114114.2,"v":926200,"usd":8.11695373}
{"ts":1754241300000,"o":114114.2,"h":114114.2,"l":114051.5,"c":114094.5,"v":194300,"usd":1.70309961}
{"ts":1754241360000,"o":114094.5,"h":114132.8,"l":114094.6,"c":114132.8,"v":35900,"usd":0.31459031}
{"ts":1754241420000,"o":114132.8,"h":114132.8,"l":114063.5,"c":114066.2,"v":180800,"usd":1.58434069}
{"ts":1754241480000,"o":114066.2,"h":114068.9,"l":114021.1,"c":114021.1,"v":322900,"usd":2.83110739}
{"ts":1754241540000,"o":114021.1,"h":114039.8,"l":113986.7,"c":113986.8,"v":147400,"usd":1.29292606}
{"ts":1754241600000,"o":113986.8,"h":114034.5,"l":113989.1,"c":114018.8,"v":76600,"usd":0.6719659}
{"ts":1754241660000,"o":114018.8,"h":114042.2,"l":114018.9,"c":114041.5,"v":112400,"usd":0.9856328}
{"ts":1754241720000,"o":114041.5,"h":114020.1,"l":114000,"c":114000,"v":66500,"usd":0.58324745}
{"ts":1754241780000,"o":114000,"h":114005.7,"l":113990,"c":113990,"v":24200,"usd":0.2122727}
{"ts":1754241840000,"o":113990,"h":114006.4,"l":113967.7,"c":114006.4,"v":379200,"usd":3.32687659}
{"ts":1754241900000,"o":114006.4,"h":114007,"l":113983.8,"c":114007,"v":1500,"usd":0.01315865}
{"ts":1754241960000,"o":114007,"h":114037,"l":114007,"c":114020.7,"v":168600,"usd":1.47873199}
{"ts":1754242020000,"o":114020.7,"h":114044.8,"l":114016.1,"c":114044.8,"v":34900,"usd":0.30605831}
{"ts":1754242080000,"o":114044.8,"h":114044.7,"l":114002.3,"c":114002.3,"v":20600,"usd":0.18067737}
{"ts":1754242140000,"o":114002.3,"h":114006.5,"l":114001.9,"c":114001.9,"v":82000,"usd":0.71928736}
{"ts":1754242200000,"o":114001.9,"h":114000.1,"l":113990,"c":113990,"v":17600,"usd":0.15438688}
{"ts":1754242260000,"o":113990,"h":114000,"l":113990.1,"c":114000,"v":107200,"usd":0.94042633}
{"ts":1754242320000,"o":114000,"h":114000,"l":113979.2,"c":113984.6,"v":376800,"usd":3.30565133}
{"ts":1754242380000,"o":113984.6,"h":114041.5,"l":114001.3,"c":114040,"v":72000,"usd":0.63142293}
{"ts":1754242440000,"o":114040,"h":114078.1,"l":114040,"c":114074.6,"v":30400,"usd":0.26652085}
{"ts":1754242500000,"o":114074.6,"h":114093.5,"l":114050,"c":114050,"v":47500,"usd":0.41640471}
{"ts":1754242560000,"o":114050,"h":114051.8,"l":114020,"c":114020,"v":110600,"usd":0.96985072}
{"ts":1754242620000,"o":114020,"h":114067.3,"l":114033,"c":114064.5,"v":85300,"usd":0.74800328}
{"ts":1754242680000,"o":114064.5,"h":114064.5,"l":114050.2,"c":114050.2,"v":20400,"usd":0.17884757}
{"ts":1754242740000,"o":114050.2,"h":114086.3,"l":114050.2,"c":114079.1,"v":20300,"usd":0.17797044}
{"ts":1754242800000,"o":114079.1,"h":114079.1,"l":114060,"c":114060,"v":39000,"usd":0.34189841}
{"ts":1754242860000,"o":114060,"h":114060,"l":114043.8,"c":114043.8,"v":17800,"usd":0.15607287}
{"ts":1754242920000,"o":114043.8,"h":114059.9,"l":114032.1,"c":114032.1,"v":57100,"usd":0.50065936}
{"ts":1754242980000,"o":114032.1,"h":114032,"l":114020,"c":114020,"v":25700,"usd":0.22538466}
{"ts":1754243040000,"o":114020,"h":114010.1,"l":113962.1,"c":113962.1,"v":113700,"usd":0.9974983}
{"ts":1754243100000,"o":113962.1,"h":113962.2,"l":113924.3,"c":113946.1,"v":130400,"usd":1.14440427}
{"ts":1754243160000,"o":113946.1,"h":113979.1,"l":113946.2,"c":113979,"v":53100,"usd":0.46592463}
{"ts":1754243220000,"o":113979,"h":114012.8,"l":113978.9,"c":114012.5,"v":216000,"usd":1.89476357}
{"ts":1754243280000,"o":114012.5,"h":114012.9,"l":114012.9,"c":114012.9,"v":300,"usd":0.00263127}
{"ts":1754243340000,"o":114012.9,"h":114012.9,"l":113998.1,"c":114005.8,"v":53200,"usd":0.46661458}
{"ts":1754243400000,"o":114005.8,"h":114005.8,"l":113978.9,"c":113979,"v":85500,"usd":0.75003585}
{"ts":1754243460000,"o":113979,"h":114013,"l":113990.1,"c":113996.3,"v":38900,"usd":0.34120181}
{"ts":1754243520000,"o":113996.3,"h":114025.8,"l":113996.3,"c":114025.8,"v":48100,"usd":0.42187249}
{"ts":1754243580000,"o":114025.8,"h":114043.8,"l":114025.9,"c":114043.8,"v":112400,"usd":0.98570786}
{"ts":1754243640000,"o":114043.8,"h":114090.6,"l":114043.8,"c":114052,"v":70200,"usd":0.61540583}
{"ts":1754243700000,"o":114052,"h":114052,"l":114050,"c":114050,"v":16800,"usd":0.14730074}
{"ts":1754243760000,"o":114050,"h":114056.9,"l":114040.1,"c":114056.7,"v":100900,"usd":0.88470519}
{"ts":1754243820000,"o":114056.7,"h":114074.1,"l":114056.8,"c":114074,"v":15300,"usd":0.13413266}
{"ts":1754243880000,"o":114074,"h":114089.9,"l":114074.1,"c":114089.9,"v":67300,"usd":0.58992474}
{"ts":1754243940000,"o":114089.9,"h":114108.4,"l":114100,"c":114108.4,"v":15200,"usd":0.13321368}
{"ts":1754244000000,"o":114108.4,"h":114108.4,"l":114108.4,"c":114108.4,"v":0,"usd":0}
{"ts":1754244060000,"o":114108.4,"h":114108.4,"l":114108.4,"c":114108.4,"v":0,"usd":0}
{"ts":1754244120000,"o":114108.4,"h":114108.4,"l":114086.5,"c":114086.5,"v":168200,"usd":1.47403871}
{"ts":1754244180000,"o":114086.5,"h":114086.5,"l":114086.4,"c":114086.4,"v":5600,"usd":0.04908568}
{"ts":1754244240000,"o":114086.4,"h":114086.4,"l":114080,"c":114080,"v":117900,"usd":1.03343047}
{"ts":1754244300000,"o":114080,"h":114080.1,"l":114080.1,"c":114080.1,"v":37400,"usd":0.32784092}
{"ts":1754244360000,"o":114080.1,"h":114091,"l":114080,"c":114083.4,"v":50500,"usd":0.44263729}
{"ts":1754244420000,"o":114083.4,"h":114093.2,"l":114042.1,"c":114093.2,"v":252700,"usd":2.21523417}
{"ts":1754244480000,"o":114093.2,"h":114097.6,"l":114093.2,"c":114097.6,"v":10200,"usd":0.08939939}
{"ts":1754244540000,"o":114097.6,"h":114097.6,"l":114097.6,"c":114097.6,"v":25400,"usd":0.22261576}
{"ts":1754244600000,"o":114097.6,"h":114098,"l":114097.6,"c":114097.9,"v":100200,"usd":0.87819288}
{"ts":1754244660000,"o":114097.9,"h":114093.1,"l":114093.1,"c":114093.1,"v":2100,"usd":0.01840608}
{"ts":1754244720000,"o":114093.1,"h":114108.8,"l":114100,"c":114108.8,"v":111100,"usd":0.97369062}
{"ts":1754244780000,"o":114108.8,"h":114109,"l":114100.1,"c":114109,"v":46000,"usd":0.40313814}
{"ts":1754244840000,"o":114109,"h":114110,"l":114108.9,"c":114110,"v":5900,"usd":0.05170515}
{"ts":1754244900000,"o":114110,"h":114110,"l":114109.9,"c":114109.9,"v":8400,"usd":0.0736134}
{"ts":1754244960000,"o":114109.9,"h":114109.9,"l":114093,"c":114093,"v":150700,"usd":1.32071616}
{"ts":1754245020000,"o":114093,"h":114080.1,"l":114080,"c":114080,"v":28300,"usd":0.24807214}
{"ts":1754245080000,"o":114080,"h":114080,"l":114052.3,"c":114053.7,"v":147800,"usd":1.29560862}
{"ts":1754245140000,"o":114053.7,"h":114109.3,"l":114070,"c":114109.3,"v":49700,"usd":0.43557642}
{"ts":1754245200000,"o":114109.3,"h":114109.3,"l":114107,"c":114107,"v":119500,"usd":1.04724309}
{"ts":1754245260000,"o":114107,"h":114100.1,"l":114100.1,"c":114100.1,"v":39700,"usd":0.34793874}
{"ts":1754245320000,"o":114100.1,"h":114129.4,"l":114100.1,"c":114129.4,"v":58500,"usd":0.51262128}
{"ts":1754245380000,"o":114129.4,"h":114143.3,"l":114129.4,"c":114143.3,"v":136500,"usd":1.19596152}
{"ts":1754245440000,"o":114143.3,"h":114143.2,"l":114137.2,"c":114137.2,"v":119500,"usd":1.0469318}
{"ts":1754245500000,"o":114137.2,"h":114137.7,"l":114137.2,"c":114137.7,"v":7600,"usd":0.06658632}
{"ts":1754245560000,"o":114137.7,"h":114195,"l":114143,"c":114193.5,"v":1103100,"usd":9.66339746}
{"ts":1754245620000,"o":114193.5,"h":114425.9,"l":114193.5,"c":114277.1,"v":3836800,"usd":33.57115644}
{"ts":1754245680000,"o":114277.1,"h":114444.9,"l":114278.5,"c":114432.5,"v":986500,"usd":8.62356531}
{"ts":1754245740000,"o":114432.5,"h":114420,"l":114340,"c":114352.3,"v":180400,"usd":1.57730128}
{"ts":1754245800000,"o":114352.3,"h":114350,"l":114277.2,"c":114277.2,"v":194700,"usd":1.70329956}
{"ts":1754245860000,"o":114277.2,"h":114348.9,"l":114269.4,"c":114339.9,"v":96900,"usd":0.84758897}
{"ts":1754245920000,"o":114339.9,"h":114343.5,"l":114300,"c":114300,"v":173300,"usd":1.51594952}
{"ts":1754245980000,"o":114300,"h":114296,"l":114217.9,"c":114224.3,"v":170300,"usd":1.49031078}
{"ts":1754246040000,"o":114224.3,"h":114268,"l":114224.3,"c":114250,"v":90900,"usd":0.79557336}
{"ts":1754246100000,"o":114250,"h":114244.1,"l":114163.8,"c":114163.9,"v":247500,"usd":2.16680651}
{"ts":1754246160000,"o":114163.9,"h":114160.1,"l":114110.1,"c":114151.1,"v":352300,"usd":3.08671066}
{"ts":1754246220000,"o":114151.1,"h":114146.4,"l":114127,"c":114146.4,"v":103800,"usd":0.90936515}
{"ts":1754246280000,"o":114146.4,"h":114181.7,"l":114135.2,"c":114181.7,"v":100200,"usd":0.87764508}
{"ts":1754246340000,"o":114181.7,"h":114181.6,"l":114131.3,"c":114170.9,"v":362200,"usd":3.17285638}
{"ts":1754246400000,"o":114170.9,"h":114200,"l":114175.6,"c":114183,"v":236500,"usd":2.07122434}
{"ts":1754246460000,"o":114183,"h":114226.4,"l":114204.9,"c":114226.4,"v":63400,"usd":0.5551101}
{"ts":1754246520000,"o":114226.4,"h":114250,"l":114200,"c":114250,"v":69600,"usd":0.60938722}
{"ts":1754246580000,"o":114250,"h":114325,"l":114250.1,"c":114322.3,"v":145400,"usd":1.27228812}
{"ts":1754246640000,"o":114322.3,"h":114366.6,"l":114330,"c":114344.3,"v":140500,"usd":1.22869589}
{"ts":1754246700000,"o":114344.3,"h":114330,"l":114323.1,"c":114323.1,"v":3000,"usd":0.02624005}
{"ts":1754246760000,"o":114323.1,"h":114400.1,"l":114323.1,"c":114395.8,"v":407700,"usd":3.56437293}
{"ts":1754246820000,"o":114395.8,"h":114409.1,"l":114341.3,"c":114350.1,"v":204400,"usd":1.78708443}
{"ts":1754246880000,"o":114350.1,"h":114365,"l":114351,"c":114361.5,"v":16700,"usd":0.14602942}
{"ts":1754246940000,"o":114361.5,"h":114399.9,"l":114350.1,"c":114399.9,"v":1700,"usd":0.01486363}
{"ts":1754247000000,"o":114399.9,"h":114399.9,"l":114352.5,"c":114373.3,"v":243600,"usd":2.12975168}
{"ts":1754247060000,"o":114373.3,"h":114399.1,"l":114350,"c":114350,"v":50000,"usd":0.43715858}
{"ts":1754247120000,"o":114350,"h":114359.9,"l":114310.1,"c":114347.8,"v":45900,"usd":0.40143136}
{"ts":1754247180000,"o":114347.8,"h":114347.9,"l":114334.3,"c":114347.1,"v":46000,"usd":0.40228009}
{"ts":1754247240000,"o":114347.1,"h":114372,"l":114347,"c":114372,"v":37100,"usd":0.32444584}
{"ts":1754247300000,"o":114372,"h":114371.9,"l":114320.2,"c":114352.5,"v":201200,"usd":1.7594866}
{"ts":1754247360000,"o":114352.5,"h":114348.9,"l":114306.5,"c":114306.6,"v":12300,"usd":0.10759018}
{"ts":1754247420000,"o":114306.6,"h":114341.5,"l":114306.5,"c":114341.5,"v":116100,"usd":1.01559186}
{"ts":1754247480000,"o":114341.5,"h":114364.9,"l":114341.6,"c":114362.8,"v":28100,"usd":0.24572453}
{"ts":1754247540000,"o":114362.8,"h":114362.8,"l":114362.7,"c":114362.8,"v":9100,"usd":0.07957131}
{"ts":1754247600000,"o":114362.8,"h":114375.3,"l":114375.3,"c":114375.3,"v":1500,"usd":0.01311465}
{"ts":1754247660000,"o":114375.3,"h":114486,"l":114380,"c":114408.1,"v":569200,"usd":4.97379844}
{"ts":1754247720000,"o":114408.1,"h":114442.6,"l":114400.1,"c":114436.8,"v":311300,"usd":2.72063371}
{"ts":1754247780000,"o":114436.8,"h":114420,"l":114404.6,"c":114404.6,"v":26100,"usd":0.22811593}
{"ts":1754247840000,"o":114404.6,"h":114400,"l":114350,"c":114365.9,"v":154800,"usd":1.35349194}
{"ts":1754247900000,"o":114365.9,"h":114367.5,"l":114320.9,"c":114362.3,"v":94000,"usd":0.82199752}
{"ts":1754247960000,"o":114362.3,"h":114365.1,"l":114350,"c":114350,"v":126400,"usd":1.10523892}
{"ts":1754248020000,"o":114350,"h":114343.1,"l":114323.4,"c":114328.1,"v":112800,"usd":0.98658613}
{"ts":1754248080000,"o":114328.1,"h":114323.7,"l":114323.7,"c":114323.7,"v":900,"usd":0.00787239}
{"ts":1754248140000,"o":114323.7,"h":114348.3,"l":114290,"c":114339.2,"v":340400,"usd":2.97789475}
{"ts":1754248200000,"o":114339.2,"h":114349.1,"l":114337.8,"c":114345.1,"v":26300,"usd":0.22999816}
{"ts":1754248260000,"o":114345.1,"h":114358.4,"l":114350,"c":114354.9,"v":15500,"usd":0.13554068}
{"ts":1754248320000,"o":114354.9,"h":114394.8,"l":114354.9,"c":114394.8,"v":223800,"usd":1.95678679}
{"ts":1754248380000,"o":114394.8,"h":114394.8,"l":114379.3,"c":114379.3,"v":73700,"usd":0.64427224}
{"ts":1754248440000,"o":114379.3,"h":114395,"l":114395,"c":114395,"v":5200,"usd":0.04545632}
{"ts":1754248500000,"o":114395,"h":114395,"l":114394.9,"c":114395,"v":31800,"usd":0.27798288}
{"ts":1754248560000,"o":114395,"h":114406.3,"l":114394.9,"c":114406.3,"v":103200,"usd":0.90212196}
{"ts":1754248620000,"o":114406.3,"h":114419.3,"l":114410,"c":114411.9,"v":3800,"usd":0.03321284}
{"ts":1754248680000,"o":114411.9,"h":114417,"l":114412,"c":114417,"v":67600,"usd":0.59084416}
{"ts":1754248740000,"o":114417,"h":114419.5,"l":114419.5,"c":114419.5,"v":6900,"usd":0.06030462}
{"ts":1754248800000,"o":114419.5,"h":114419.5,"l":114419.5,"c":114419.5,"v":4200,"usd":0.03670716}
{"ts":1754248860000,"o":114419.5,"h":114498,"l":114419.5,"c":114493.8,"v":697600,"usd":6.09416281}
{"ts":1754248920000,"o":114493.8,"h":114518.5,"l":114493.8,"c":114518.5,"v":205600,"usd":1.79560426}
{"ts":1754248980000,"o":114518.5,"h":114590.5,"l":114500.1,"c":114590.5,"v":693500,"usd":6.05484039}
{"ts":1754249040000,"o":114590.5,"h":114614.4,"l":114568.4,"c":114614.4,"v":112100,"usd":0.97821428}
{"ts":1754249100000,"o":114614.4,"h":114637.7,"l":114582.2,"c":114614.3,"v":419300,"usd":3.65853598}
{"ts":1754249160000,"o":114614.3,"h":114593.4,"l":114500.1,"c":114525.7,"v":1094000,"usd":9.55087264}
{"ts":1754249220000,"o":114525.7,"h":114535.2,"l":114521.8,"c":114533.8,"v":13400,"usd":0.11699832}
{"ts":1754249280000,"o":114533.8,"h":114533.8,"l":114506.1,"c":114514.7,"v":29700,"usd":0.25932501}
{"ts":1754249340000,"o":114514.7,"h":114517.7,"l":114514.6,"c":114517.7,"v":83900,"usd":0.73265665}
{"ts":1754249400000,"o":114517.7,"h":114533.9,"l":114510.9,"c":114510.9,"v":64400,"usd":0.5622782}
{"ts":1754249460000,"o":114510.9,"h":114575.1,"l":114510.9,"c":114575.1,"v":491500,"usd":4.29100407}
{"ts":1754249520000,"o":114575.1,"h":114625.7,"l":114554,"c":114611.4,"v":446500,"usd":3.89567286}
{"ts":1754249580000,"o":114611.4,"h":114620.1,"l":114566.8,"c":114580,"v":66300,"usd":0.57854635}
{"ts":1754249640000,"o":114580,"h":114560.4,"l":114546.6,"c":114560.4,"v":217300,"usd":1.89687633}
{"ts":1754249700000,"o":114560.4,"h":114625.5,"l":114571.6,"c":114625.5,"v":290600,"usd":2.5358113}
{"ts":1754249760000,"o":114625.5,"h":114662.9,"l":114625.5,"c":114662.9,"v":106500,"usd":0.92895159}
{"ts":1754249820000,"o":114662.9,"h":114835.9,"l":114650.1,"c":114768.6,"v":2595700,"usd":22.62269888}
{"ts":1754249880000,"o":114768.6,"h":114750,"l":114673.6,"c":114710.2,"v":417900,"usd":3.64387038}
{"ts":1754249940000,"o":114710.2,"h":114738.5,"l":114692.7,"c":114702.6,"v":579200,"usd":5.04932352}
{"ts":1754250000000,"o":114702.6,"h":114700.7,"l":114650,"c":114650.2,"v":113300,"usd":0.98807431}
{"ts":1754250060000,"o":114650.2,"h":114672,"l":114555.1,"c":114557.9,"v":566300,"usd":4.94124884}
{"ts":1754250120000,"o":114557.9,"h":114595.9,"l":114530.1,"c":114530.1,"v":371900,"usd":3.24604041}
{"ts":1754250180000,"o":114530.1,"h":114534.9,"l":114500,"c":114500.1,"v":100300,"usd":0.87581391}
{"ts":1754250240000,"o":114500.1,"h":114500.1,"l":114463.6,"c":114488,"v":213900,"usd":1.86845758}
{"ts":1754250300000,"o":114488,"h":114474.4,"l":114413.7,"c":114419.2,"v":331400,"usd":2.89615376}
{"ts":1754250360000,"o":114419.2,"h":114419.6,"l":114365.3,"c":114373.4,"v":419500,"usd":3.66697685}
{"ts":1754250420000,"o":114373.4,"h":114434.5,"l":114373.5,"c":114432.2,"v":115400,"usd":1.00858647}
{"ts":1754250480000,"o":114432.2,"h":114452.5,"l":114410.1,"c":114441.1,"v":85900,"usd":0.75059026}
{"ts":1754250540000,"o":114441.1,"h":114471.8,"l":114420.1,"c":114471.8,"v":64400,"usd":0.56279354}
{"ts":1754250600000,"o":114471.8,"h":114471.8,"l":114410.1,"c":114410.1,"v":48300,"usd":0.42202446}
{"ts":1754250660000,"o":114410.1,"h":114410,"l":114380,"c":114380,"v":86400,"usd":0.7552117}
{"ts":1754250720000,"o":114380,"h":114376.4,"l":114303,"c":114331.1,"v":781800,"usd":6.83742667}
{"ts":1754250780000,"o":114331.1,"h":114369.7,"l":114350.1,"c":114350.1,"v":43000,"usd":0.37598423}
{"ts":1754250840000,"o":114350.1,"h":114350.1,"l":114300,"c":114300,"v":134700,"usd":1.17818234}
{"ts":1754250900000,"o":114300,"h":114315.2,"l":114293.1,"c":114315.2,"v":79100,"usd":0.69203533}
{"ts":1754250960000,"o":114315.2,"h":114315.2,"l":114293,"c":114304.9,"v":97600,"usd":0.85384533}
{"ts":1754251020000,"o":114304.9,"h":114330,"l":114304.9,"c":114329.9,"v":158200,"usd":1.38381583}
{"ts":1754251080000,"o":114329.9,"h":114329.9,"l":114277,"c":114277,"v":282900,"usd":2.47514416}
{"ts":1754251140000,"o":114277,"h":114286,"l":114268,"c":114286,"v":103000,"usd":0.9013343}
{"ts":1754251200000,"o":114286,"h":114311,"l":114268.1,"c":114311,"v":225700,"usd":1.97486716}
{"ts":1754251260000,"o":114311,"h":114319,"l":114260,"c":114260,"v":531100,"usd":4.64652218}
{"ts":1754251320000,"o":114260,"h":114268,"l":114246.9,"c":114262.2,"v":608200,"usd":5.32327599}
{"ts":1754251380000,"o":114262.2,"h":114264.7,"l":114246.9,"c":114250,"v":329200,"usd":2.88135504}
{"ts":1754251440000,"o":114250,"h":114261.5,"l":114201.1,"c":114201.1,"v":190300,"usd":1.66582841}
{"ts":1754251500000,"o":114201.1,"h":114219.3,"l":114200,"c":114200,"v":393500,"usd":3.44560374}
{"ts":1754251560000,"o":114200,"h":114200,"l":114172,"c":114172,"v":136100,"usd":1.19199916}
{"ts":1754251620000,"o":114172,"h":114213,"l":114172.1,"c":114213,"v":145000,"usd":1.26981212}
{"ts":1754251680000,"o":114213,"h":114240.5,"l":114213,"c":114240.5,"v":88600,"usd":0.77566937}
{"ts":1754251740000,"o":114240.5,"h":114258.1,"l":114217.8,"c":114217.8,"v":248300,"usd":2.17335717}
{"ts":1754251800000,"o":114217.8,"h":114231.4,"l":114217.9,"c":114231.4,"v":84900,"usd":0.74326468}
{"ts":1754251860000,"o":114231.4,"h":114216.7,"l":114195,"c":114195.1,"v":105800,"usd":0.92644593}
{"ts":1754251920000,"o":114195.1,"h":114210.5,"l":114200,"c":114200,"v":60700,"usd":0.53148522}
{"ts":1754251980000,"o":114200,"h":114190,"l":114180,"c":114180,"v":53900,"usd":0.47203612}
{"ts":1754252040000,"o":114180,"h":114200,"l":114172.2,"c":114200,"v":104900,"usd":0.91875301}
{"ts":1754252100000,"o":114200,"h":114227,"l":114204.6,"c":114227,"v":69900,"usd":0.61202011}
{"ts":1754252160000,"o":114227,"h":114227,"l":114134.2,"c":114134.6,"v":350000,"usd":3.06554767}
{"ts":1754252220000,"o":114134.6,"h":114189.9,"l":114134.7,"c":114189.9,"v":333400,"usd":2.92042528}
{"ts":1754252280000,"o":114189.9,"h":114185.6,"l":114185.5,"c":114185.5,"v":29200,"usd":0.25572484}
{"ts":1754252340000,"o":114185.5,"h":114171,"l":114169.5,"c":114169.6,"v":103500,"usd":0.9065461}
{"ts":1754252400000,"o":114169.6,"h":114186.4,"l":114160,"c":114160,"v":30300,"usd":0.26535548}
{"ts":1754252460000,"o":114160,"h":114180,"l":114160,"c":114180,"v":161500,"usd":1.41466836}
{"ts":1754252520000,"o":114180,"h":114184,"l":114166.6,"c":114166.6,"v":23200,"usd":0.20318115}
{"ts":1754252580000,"o":114166.6,"h":114180,"l":114166.7,"c":114177.1,"v":49600,"usd":0.43441438}
{"ts":1754252640000,"o":114177.1,"h":114177.1,"l":114177.1,"c":114177.1,"v":500,"usd":0.00437915}
{"ts":1754252700000,"o":114177.1,"h":114177.2,"l":114177.2,"c":114177.2,"v":66100,"usd":0.57892363}
{"ts":1754252760000,"o":114177.2,"h":114220.4,"l":114183.5,"c":114201.8,"v":392900,"usd":3.44069363}
{"ts":1754252820000,"o":114201.8,"h":114200.8,"l":114182.3,"c":114189.7,"v":187500,"usd":1.64201491}
{"ts":1754252880000,"o":114189.7,"h":114200,"l":114199.8,"c":114200,"v":5600,"usd":0.04903696}
{"ts":1754252940000,"o":114200,"h":114206.4,"l":114192.3,"c":114192.3,"v":45900,"usd":0.40191742}
{"ts":1754253000000,"o":114192.3,"h":114181.1,"l":114181,"c":114181,"v":15400,"usd":0.1348732}
{"ts":1754253060000,"o":114181,"h":114181,"l":114144.9,"c":114172.3,"v":212800,"usd":1.8642632}
{"ts":1754253120000,"o":114172.3,"h":114180,"l":114157.2,"c":114180,"v":48400,"usd":0.4239626}
{"ts":1754253180000,"o":114180,"h":114248.3,"l":114197.5,"c":114248.3,"v":364900,"usd":3.19464611}
{"ts":1754253240000,"o":114248.3,"h":114249.2,"l":114242,"c":114242,"v":46900,"usd":0.41050657}
{"ts":1754253300000,"o":114242,"h":114245.5,"l":114231.2,"c":114242.7,"v":55700,"usd":0.48755859}
{"ts":1754253360000,"o":114242.7,"h":114247.7,"l":114247.7,"c":114247.7,"v":600,"usd":0.00525174}
{"ts":1754253420000,"o":114247.7,"h":114247.7,"l":114247.6,"c":114247.6,"v":27900,"usd":0.24420591}
{"ts":1754253480000,"o":114247.6,"h":114237.9,"l":114210.5,"c":114210.5,"v":55800,"usd":0.48855113}
{"ts":1754253540000,"o":114210.5,"h":114284.4,"l":114230,"c":114284.4,"v":208700,"usd":1.82659329}
{"ts":1754253600000,"o":114284.4,"h":114273.2,"l":114273.2,"c":114273.2,"v":8300,"usd":0.0726333}
{"ts":1754253660000,"o":114273.2,"h":114339.9,"l":114273.2,"c":114313.6,"v":73400,"usd":0.6421234}
{"ts":1754253720000,"o":114313.6,"h":114380,"l":114340,"c":114379.9,"v":621400,"usd":5.43378081}
{"ts":1754253780000,"o":114379.9,"h":114407.5,"l":114370.1,"c":114383.7,"v":479400,"usd":4.19080301}
{"ts":1754253840000,"o":114383.7,"h":114370,"l":114332,"c":114350,"v":167300,"usd":1.46295178}
{"ts":1754253900000,"o":114350,"h":114390.1,"l":114359.6,"c":114390.1,"v":97100,"usd":0.84904771}
{"ts":1754253960000,"o":114390.1,"h":114406.5,"l":114367.7,"c":114406.5,"v":38700,"usd":0.33836916}
{"ts":1754254020000,"o":114406.5,"h":114406.5,"l":114380.8,"c":114380.8,"v":27700,"usd":0.24215816}
{"ts":1754254080000,"o":114380.8,"h":114410,"l":114380.1,"c":114410,"v":30200,"usd":0.26402106}
{"ts":1754254140000,"o":114410,"h":114420,"l":114410,"c":114420,"v":27000,"usd":0.23598906}
{"ts":1754254200000,"o":114420,"h":114426.8,"l":114420,"c":114426.8,"v":5000,"usd":0.04369755}
{"ts":1754254260000,"o":114426.8,"h":114426.7,"l":114392,"c":114392.1,"v":101700,"usd":0.88897097}
{"ts":1754254320000,"o":114392.1,"h":114392.1,"l":114380.1,"c":114380.1,"v":25700,"usd":0.22466739}
{"ts":1754254380000,"o":114380.1,"h":114380,"l":114360.2,"c":114363.7,"v":85600,"usd":0.74848883}
{"ts":1754254440000,"o":114363.7,"h":114388.2,"l":114368.6,"c":114381.6,"v":74300,"usd":0.64962761}
{"ts":1754254500000,"o":114381.6,"h":114376.9,"l":114351.4,"c":114353.8,"v":56300,"usd":0.4922853}
{"ts":1754254560000,"o":114353.8,"h":114400,"l":114361.2,"c":114400,"v":44500,"usd":0.38905253}
{"ts":1754254620000,"o":114400,"h":114440,"l":114390,"c":114440,"v":28300,"usd":0.24730809}
{"ts":1754254680000,"o":114440,"h":114449,"l":114415.9,"c":114415.9,"v":16000,"usd":0.13980318}
{"ts":1754254740000,"o":114415.9,"h":114415.9,"l":114415.9,"c":114415.9,"v":0,"usd":0}
{"ts":1754254800000,"o":114415.9,"h":114415.8,"l":114410.9,"c":114410.9,"v":22500,"usd":0.19665579}
{"ts":1754254860000,"o":114410.9,"h":114400,"l":114390.4,"c":114390.5,"v":55800,"usd":0.48780339}
{"ts":1754254920000,"o":114390.5,"h":114390.4,"l":114380.1,"c":114380.1,"v":106300,"usd":0.92929972}
{"ts":1754254980000,"o":114380.1,"h":114380.1,"l":114380.1,"c":114380.1,"v":0,"usd":0}
{"ts":1754255040000,"o":114380.1,"h":114380.1,"l":114380.1,"c":114380.1,"v":0,"usd":0}
{"ts":1754255100000,"o":114380.1,"h":114381.6,"l":114381.6,"c":114381.6,"v":200,"usd":0.00174854}
{"ts":1754255160000,"o":114381.6,"h":114411.3,"l":114381.6,"c":114404.6,"v":74100,"usd":0.64783078}
{"ts":1754255220000,"o":114404.6,"h":114404.7,"l":114404.5,"c":114404.5,"v":107800,"usd":0.94226902}
{"ts":1754255280000,"o":114404.5,"h":114404.3,"l":114353.3,"c":114404.3,"v":71300,"usd":0.62336762}
{"ts":1754255340000,"o":114404.3,"h":114405,"l":114404.2,"c":114405,"v":38700,"usd":0.33827283}
{"ts":1754255400000,"o":114405,"h":114405,"l":114405,"c":114405,"v":0,"usd":0}
{"ts":1754255460000,"o":114405,"h":114411.4,"l":114411.4,"c":114411.4,"v":300,"usd":0.00262212}
{"ts":1754255520000,"o":114411.4,"h":114446.3,"l":114411.4,"c":114437.9,"v":168600,"usd":1.47343162}
{"ts":1754255580000,"o":114437.9,"h":114446.3,"l":114437.9,"c":114446.3,"v":37000,"usd":0.32331884}
{"ts":1754255640000,"o":114446.3,"h":114473.3,"l":114428,"c":114432.6,"v":419600,"usd":3.66623171}
{"ts":1754255700000,"o":114432.6,"h":114490,"l":114447.3,"c":114490,"v":31400,"usd":0.27427784}
{"ts":1754255760000,"o":114490,"h":114499.9,"l":114482.6,"c":114482.7,"v":19900,"usd":0.17381357}
{"ts":1754255820000,"o":114482.7,"h":114499.9,"l":114483.4,"c":114483.4,"v":600,"usd":0.00524081}
{"ts":1754255880000,"o":114483.4,"h":114499.9,"l":114470,"c":114482.7,"v":85400,"usd":0.74593769}
{"ts":1754255940000,"o":114482.7,"h":114490.1,"l":114478.2,"c":114478.2,"v":45800,"usd":0.40004182}
{"ts":1754256000000,"o":114478.2,"h":114478.3,"l":114430,"c":114441.4,"v":87900,"usd":0.76807226}
{"ts":1754256060000,"o":114441.4,"h":114481,"l":114441.4,"c":114481,"v":6800,"usd":0.0594056}
{"ts":1754256120000,"o":114481,"h":114484.1,"l":114481.1,"c":114481.1,"v":5800,"usd":0.05066276}
{"ts":1754256180000,"o":114481.1,"h":114481.1,"l":114481.1,"c":114481.1,"v":0,"usd":0}
{"ts":1754256240000,"o":114481.1,"h":114481.1,"l":114481.1,"c":114481.1,"v":200,"usd":0.00174702}
{"ts":1754256300000,"o":114481.1,"h":114502,"l":114481.1,"c":114502,"v":215100,"usd":1.87860699}
{"ts":1754256360000,"o":114502,"h":114528.1,"l":114500,"c":114528.1,"v":203200,"usd":1.77433932}
{"ts":1754256420000,"o":114528.1,"h":114517.6,"l":114500,"c":114500.1,"v":161400,"usd":1.40940388}
{"ts":1754256480000,"o":114500.1,"h":114500.1,"l":114500,"c":114500.1,"v":13000,"usd":0.1135368}
{"ts":1754256540000,"o":114500.1,"h":114500,"l":114500,"c":114500,"v":9200,"usd":0.08034912}
{"ts":1754256600000,"o":114500,"h":114500,"l":114456.1,"c":114473.5,"v":425300,"usd":3.71552247}
{"ts":1754256660000,"o":114473.5,"h":114496,"l":114474.1,"c":114490.5,"v":156600,"usd":1.3678986}
{"ts":1754256720000,"o":114490.5,"h":114498.5,"l":114431.2,"c":114431.2,"v":205500,"usd":1.79556265}
{"ts":1754256780000,"o":114431.2,"h":114431.2,"l":114400,"c":114400.1,"v":122200,"usd":1.06816606}
{"ts":1754256840000,"o":114400.1,"h":114420,"l":114400,"c":114420,"v":56400,"usd":0.49300525}
{"ts":1754256900000,"o":114420,"h":114440.1,"l":114422.2,"c":114440.1,"v":380000,"usd":3.32083657}
{"ts":1754256960000,"o":114440.1,"h":114440.1,"l":114440.1,"c":114440.1,"v":4500,"usd":0.0393219}
{"ts":1754257020000,"o":114440.1,"h":114440.1,"l":114410,"c":114410,"v":766700,"usd":6.6999105}
{"ts":1754257080000,"o":114410,"h":114400.1,"l":114400,"c":114400,"v":60400,"usd":0.52797452}
{"ts":1754257140000,"o":114400,"h":114391,"l":114380.1,"c":114380.1,"v":103000,"usd":0.90042472}
{"ts":1754257200000,"o":114380.1,"h":114398.8,"l":114367,"c":114398.8,"v":286600,"usd":2.50581849}
{"ts":1754257260000,"o":114398.8,"h":114398.8,"l":114398,"c":114398,"v":31500,"usd":0.2753541}
{"ts":1754257320000,"o":114398,"h":114420,"l":114359.6,"c":114420,"v":260000,"usd":2.27313729}
{"ts":1754257380000,"o":114420,"h":114426.4,"l":114426.4,"c":114426.4,"v":300,"usd":0.00262176}
{"ts":1754257440000,"o":114426.4,"h":114426.3,"l":114400.1,"c":114410.8,"v":105300,"usd":0.92036836}
{"ts":1754257500000,"o":114410.8,"h":114421.9,"l":114350,"c":114350,"v":146500,"usd":1.28079063}
{"ts":1754257560000,"o":114350,"h":114340.1,"l":114340,"c":114340.1,"v":12900,"usd":0.11282082}
{"ts":1754257620000,"o":114340.1,"h":114340.1,"l":114340.1,"c":114340.1,"v":0,"usd":0}
{"ts":1754257680000,"o":114340.1,"h":114340,"l":114340,"c":114340,"v":6000,"usd":0.0524748}
{"ts":1754257740000,"o":114340,"h":114370.7,"l":114340.1,"c":114360.1,"v":258800,"usd":2.26322902}
{"ts":1754257800000,"o":114360.1,"h":114350,"l":114345.7,"c":114345.7,"v":8000,"usd":0.06996317}
{"ts":1754257860000,"o":114345.7,"h":114345.7,"l":114345.7,"c":114345.7,"v":0,"usd":0}
{"ts":1754257920000,"o":114345.7,"h":114345.8,"l":114345.8,"c":114345.8,"v":112900,"usd":0.98735566}
{"ts":1754257980000,"o":114345.8,"h":114395.2,"l":114345.8,"c":114395.2,"v":53300,"usd":0.46606882}
{"ts":1754258040000,"o":114395.2,"h":114425.2,"l":114395.2,"c":114425.2,"v":200600,"usd":1.75342105}
{"ts":1754258100000,"o":114425.2,"h":114440,"l":114425.2,"c":114440,"v":10800,"usd":0.09438233}
{"ts":1754258160000,"o":114440,"h":114450,"l":114440,"c":114450,"v":800,"usd":0.0069904}
{"ts":1754258220000,"o":114450,"h":114459.9,"l":114459.9,"c":114459.9,"v":54600,"usd":0.47702382}
{"ts":1754258280000,"o":114459.9,"h":114450.1,"l":114450.1,"c":114450.1,"v":1300,"usd":0.01135862}
{"ts":1754258340000,"o":114450.1,"h":114450,"l":114450,"c":114450,"v":146900,"usd":1.28352406}
{"ts":1754258400000,"o":114450,"h":114420.1,"l":114420.1,"c":114420.1,"v":4100,"usd":0.03583277}
{"ts":1754258460000,"o":114420.1,"h":114485.8,"l":114401,"c":114485.6,"v":1538200,"usd":13.43991248}
{"ts":1754258520000,"o":114485.6,"h":114575.3,"l":114489.4,"c":114575.1,"v":1256700,"usd":10.96915088}
{"ts":1754258580000,"o":114575.1,"h":114610.4,"l":114433.5,"c":114433.5,"v":1253400,"usd":10.94519128}
{"ts":1754258640000,"o":114433.5,"h":114443,"l":114273.2,"c":114348.3,"v":1727100,"usd":15.10345825}
{"ts":1754258700000,"o":114348.3,"h":114389.9,"l":114301.2,"c":114330,"v":513800,"usd":4.49347175}
{"ts":1754258760000,"o":114330,"h":114326.8,"l":114191.1,"c":114201.8,"v":1192000,"usd":10.43219495}
{"ts":1754258820000,"o":114201.8,"h":114259.9,"l":114169.6,"c":114169.6,"v":348100,"usd":3.04774598}
{"ts":1754258880000,"o":114169.6,"h":114230.3,"l":114178.2,"c":114178.3,"v":165700,"usd":1.45102916}
{"ts":1754258940000,"o":114178.3,"h":114269.9,"l":114192.3,"c":114240,"v":82300,"usd":0.72034325}
{"ts":1754259000000,"o":114240,"h":114228.5,"l":114190.9,"c":114201.6,"v":104400,"usd":0.91417828}
{"ts":1754259060000,"o":114201.6,"h":114270,"l":114219.6,"c":114270,"v":126100,"usd":1.1038804}
{"ts":1754259120000,"o":114270,"h":114280,"l":114220.1,"c":114234,"v":247100,"usd":2.16295289}
{"ts":1754259180000,"o":114234,"h":114270.1,"l":114208.1,"c":114208.1,"v":589800,"usd":5.16293552}
{"ts":1754259240000,"o":114208.1,"h":114217.2,"l":114183.6,"c":114217.2,"v":179700,"usd":1.5736776}
{"ts":1754259300000,"o":114217.2,"h":114206.5,"l":114179.8,"c":114179.8,"v":271900,"usd":2.38113186}
{"ts":1754259360000,"o":114179.8,"h":114179.8,"l":114065.1,"c":114083.9,"v":1341600,"usd":11.75513491}
{"ts":1754259420000,"o":114083.9,"h":114164.2,"l":114091.9,"c":114154.5,"v":202600,"usd":1.77537675}
{"ts":1754259480000,"o":114154.5,"h":114210,"l":114154.6,"c":114193,"v":113800,"usd":0.99656506}
{"ts":1754259540000,"o":114193,"h":114184,"l":114130,"c":114130,"v":22200,"usd":0.19444599}
{"ts":1754259600000,"o":114130,"h":114159.9,"l":114120.1,"c":114159.9,"v":91000,"usd":0.79720757}
{"ts":1754259660000,"o":114159.9,"h":114151.4,"l":114135.2,"c":114150,"v":69100,"usd":0.60536466}
{"ts":1754259720000,"o":114150,"h":114139,"l":114120,"c":114120,"v":104900,"usd":0.91912754}
{"ts":1754259780000,"o":114120,"h":114110,"l":114065.4,"c":114065.4,"v":52600,"usd":0.46104067}
{"ts":1754259840000,"o":114065.4,"h":114080,"l":114045,"c":114080,"v":499200,"usd":4.37679383}
{"ts":1754259900000,"o":114080,"h":114080,"l":114060,"c":114060,"v":116300,"usd":1.01949908}
{"ts":1754259960000,"o":114060,"h":114079.8,"l":114040,"c":114050,"v":127800,"usd":1.12056021}
{"ts":1754260020000,"o":114050,"h":114077.4,"l":114023,"c":114034.3,"v":182500,"usd":1.60014156}
{"ts":1754260080000,"o":114034.3,"h":114046.1,"l":114030,"c":114030,"v":115900,"usd":1.01626667}
{"ts":1754260140000,"o":114030,"h":114079.5,"l":114030.1,"c":114079.5,"v":109600,"usd":0.96086212}
{"ts":1754260200000,"o":114079.5,"h":114079.4,"l":114065.7,"c":114065.8,"v":9500,"usd":0.08327576}
{"ts":1754260260000,"o":114065.8,"h":114121.6,"l":114065.8,"c":114121.5,"v":49400,"usd":0.43297091}
{"ts":1754260320000,"o":114121.5,"h":114125.7,"l":114070,"c":114070,"v":79400,"usd":0.69581915}
{"ts":1754260380000,"o":114070,"h":114100,"l":114080,"c":114100,"v":3600,"usd":0.03155562}
{"ts":1754260440000,"o":114100,"h":114156,"l":114120,"c":114156,"v":2900,"usd":0.02540751}
{"ts":1754260500000,"o":114156,"h":114194.3,"l":114160,"c":114194.3,"v":13700,"usd":0.11998294}
{"ts":1754260560000,"o":114194.3,"h":114209.7,"l":114180,"c":114180,"v":298900,"usd":2.61730801}
{"ts":1754260620000,"o":114180,"h":114199,"l":114160.1,"c":114199,"v":14500,"usd":0.12700028}
{"ts":1754260680000,"o":114199,"h":114220,"l":114200,"c":114220,"v":86300,"usd":0.75562572}
{"ts":1754260740000,"o":114220,"h":114229.9,"l":114229.9,"c":114229.9,"v":3700,"usd":0.03239091}
{"ts":1754260800000,"o":114229.9,"h":114220.7,"l":114183.3,"c":114190.2,"v":81600,"usd":0.71455465}
{"ts":1754260860000,"o":114190.2,"h":114190.6,"l":114150,"c":114182.8,"v":6300,"usd":0.05517648}
{"ts":1754260920000,"o":114182.8,"h":114221.5,"l":114200,"c":114221.5,"v":800,"usd":0.00700494}
{"ts":1754260980000,"o":114221.5,"h":114221.5,"l":114221.4,"c":114221.4,"v":27500,"usd":0.24075975}
{"ts":1754261040000,"o":114221.4,"h":114229.9,"l":114209.9,"c":114222.1,"v":20200,"usd":0.1768443}
{"ts":1754261100000,"o":114222.1,"h":114229.9,"l":114205,"c":114229.9,"v":1000,"usd":0.00875525}
{"ts":1754261160000,"o":114229.9,"h":114240,"l":114197.3,"c":114240,"v":100500,"usd":0.87982119}
{"ts":1754261220000,"o":114240,"h":114265.5,"l":114214.1,"c":114221.1,"v":133500,"usd":1.16838888}
{"ts":1754261280000,"o":114221.1,"h":114240.9,"l":114240.9,"c":114240.9,"v":500,"usd":0.0043767}
{"ts":1754261340000,"o":114240.9,"h":114320.6,"l":114241,"c":114294.3,"v":250700,"usd":2.19340657}
{"ts":1754261400000,"o":114294.3,"h":114300,"l":114300,"c":114300,"v":2200,"usd":0.01924758}
{"ts":1754261460000,"o":114300,"h":114294.3,"l":114258.1,"c":114290,"v":184100,"usd":1.61102824}
{"ts":1754261520000,"o":114290,"h":114319.2,"l":114295,"c":114319.2,"v":217800,"usd":1.90530872}
{"ts":1754261580000,"o":114319.2,"h":114323.5,"l":114311.2,"c":114323.5,"v":27200,"usd":0.23793842}
{"ts":1754261640000,"o":114323.5,"h":114350,"l":114315,"c":114324.7,"v":32900,"usd":0.28776795}
{"ts":1754261700000,"o":114324.7,"h":114354.4,"l":114326.4,"c":114350.1,"v":124000,"usd":1.08442473}
{"ts":1754261760000,"o":114350.1,"h":114350.1,"l":114322,"c":114322,"v":18300,"usd":0.16004255}
{"ts":1754261820000,"o":114322,"h":114322,"l":114310,"c":114310,"v":12700,"usd":0.11109569}
{"ts":1754261880000,"o":114310,"h":114300,"l":114260,"c":114260,"v":20300,"usd":0.17762782}
{"ts":1754261940000,"o":114260,"h":114280,"l":114260.1,"c":114280,"v":69900,"usd":0.61174396}
{"ts":1754262000000,"o":114280,"h":114299.9,"l":114281.7,"c":114281.8,"v":38100,"usd":0.33336879}
{"ts":1754262060000,"o":114281.8,"h":114316.4,"l":114246.8,"c":114255.8,"v":218400,"usd":1.910931}
{"ts":1754262120000,"o":114255.8,"h":114339.2,"l":114238.9,"c":114310.6,"v":323100,"usd":2.82731819}
{"ts":1754262180000,"o":114310.6,"h":114360,"l":114319.1,"c":114360,"v":150700,"usd":1.31783478}
{"ts":1754262240000,"o":114360,"h":114354.5,"l":114319.3,"c":114319.3,"v":162800,"usd":1.42389577}
{"ts":1754262300000,"o":114319.3,"h":114359.9,"l":114330.3,"c":114340.5,"v":127100,"usd":1.11155093}
{"ts":1754262360000,"o":114340.5,"h":114347,"l":114290.1,"c":114330,"v":49300,"usd":0.43119583}
{"ts":1754262420000,"o":114330,"h":114339.9,"l":114290,"c":114290,"v":17600,"usd":0.1539758}
{"ts":1754262480000,"o":114290,"h":114381.1,"l":114270.2,"c":114367.6,"v":52700,"usd":0.46098357}
{"ts":1754262540000,"o":114367.6,"h":114379.4,"l":114356.1,"c":114357,"v":71700,"usd":0.62686033}
{"ts":1754262600000,"o":114357,"h":114376.9,"l":114366.6,"c":114376.9,"v":158900,"usd":1.38932626}
{"ts":1754262660000,"o":114376.9,"h":114390,"l":114381.2,"c":114389.9,"v":32000,"usd":0.27974694}
{"ts":1754262720000,"o":114389.9,"h":114389.9,"l":114320.9,"c":114325.8,"v":400800,"usd":3.5040657}
{"ts":1754262780000,"o":114325.8,"h":114379.9,"l":114349.2,"c":114349.2,"v":196600,"usd":1.7188577}
{"ts":1754262840000,"o":114349.2,"h":114362.8,"l":114362.8,"c":114362.8,"v":2300,"usd":0.02011143}
{"ts":1754262900000,"o":114362.8,"h":114362.8,"l":114334.4,"c":114362.8,"v":449000,"usd":3.92624542}
{"ts":1754262960000,"o":114362.8,"h":114380,"l":114350.1,"c":114380,"v":158300,"usd":1.38402481}
{"ts":1754263020000,"o":114380,"h":114413.8,"l":114389.8,"c":114413.8,"v":183900,"usd":1.60762305}
{"ts":1754263080000,"o":114413.8,"h":114409.9,"l":114377.1,"c":114390.6,"v":287000,"usd":2.50877483}
{"ts":1754263140000,"o":114390.6,"h":114415.6,"l":114360,"c":114415.6,"v":21300,"usd":0.18622035}
{"ts":1754263200000,"o":114415.6,"h":114489.6,"l":114417.2,"c":114464.3,"v":1578500,"usd":13.7895109}
{"ts":1754263260000,"o":114464.3,"h":114474.5,"l":114400.1,"c":114400.1,"v":377500,"usd":3.2996871}
{"ts":1754263320000,"o":114400.1,"h":114400,"l":114340.1,"c":114340.1,"v":397000,"usd":3.47100608}
{"ts":1754263380000,"o":114340.1,"h":114397.2,"l":114343,"c":114393.2,"v":282100,"usd":2.46670923}
{"ts":1754263440000,"o":114393.2,"h":114380,"l":114333.1,"c":114359.9,"v":433100,"usd":3.7877076}
{"ts":1754263500000,"o":114359.9,"h":114366.6,"l":114347,"c":114366.6,"v":191200,"usd":1.67192359}
{"ts":1754263560000,"o":114366.6,"h":114366.6,"l":114320,"c":114320,"v":31200,"usd":0.27284927}
{"ts":1754263620000,"o":114320,"h":114353.7,"l":114311.8,"c":114333.6,"v":48000,"usd":0.41982523}
{"ts":1754263680000,"o":114333.6,"h":114340,"l":114310.1,"c":114310.1,"v":40000,"usd":0.34988931}
{"ts":1754263740000,"o":114310.1,"h":114321.9,"l":114300,"c":114300,"v":84100,"usd":0.73568471}
{"ts":1754263800000,"o":114300,"h":114287.5,"l":114250,"c":114250,"v":11200,"usd":0.0980067}
{"ts":1754263860000,"o":114250,"h":114279.4,"l":114239.1,"c":114239.1,"v":125800,"usd":1.1011657}
{"ts":1754263920000,"o":114239.1,"h":114285.3,"l":114224.5,"c":114279.9,"v":41100,"usd":0.3597003}
{"ts":1754263980000,"o":114279.9,"h":114260,"l":114203.1,"c":114222.7,"v":284300,"usd":2.48909361}
{"ts":1754264040000,"o":114222.7,"h":114239.7,"l":114190.7,"c":114228.4,"v":121500,"usd":1.06395482}
{"ts":1754264100000,"o":114228.4,"h":114225.3,"l":114191.8,"c":114210,"v":144200,"usd":1.2627112}
{"ts":1754264160000,"o":114210,"h":114221,"l":114220.9,"c":114220.9,"v":13700,"usd":0.1199435}
{"ts":1754264220000,"o":114220.9,"h":114210,"l":114200.1,"c":114200.1,"v":18000,"usd":0.15761843}
{"ts":1754264280000,"o":114200.1,"h":114216.7,"l":114185.1,"c":114195.9,"v":186900,"usd":1.63663841}
{"ts":1754264340000,"o":114195.9,"h":114219.9,"l":114190.7,"c":114190.7,"v":72600,"usd":0.63565745}
{"ts":1754264400000,"o":114190.7,"h":114190.7,"l":114190.7,"c":114190.7,"v":0,"usd":0}
{"ts":1754264460000,"o":114190.7,"h":114191.8,"l":114180.1,"c":114180.1,"v":13300,"usd":0.11647154}
{"ts":1754264520000,"o":114180.1,"h":114219.9,"l":114180.1,"c":114211,"v":52500,"usd":0.4596996}
{"ts":1754264580000,"o":114211,"h":114219.8,"l":114207.4,"c":114207.5,"v":54900,"usd":0.48068583}
{"ts":1754264640000,"o":114207.5,"h":114219.9,"l":114181.7,"c":114181.7,"v":59800,"usd":0.5236108}
{"ts":1754264700000,"o":114181.7,"h":114219.9,"l":114216.5,"c":114219.9,"v":31700,"usd":0.27754004}
{"ts":1754264760000,"o":114219.9,"h":114207.2,"l":114150.3,"c":114150.3,"v":32200,"usd":0.28206833}
{"ts":1754264820000,"o":114150.3,"h":114211.5,"l":114150.3,"c":114174.1,"v":55600,"usd":0.48694661}
{"ts":1754264880000,"o":114174.1,"h":114210.9,"l":114184.3,"c":114184.3,"v":70900,"usd":0.62079358}
{"ts":1754264940000,"o":114184.3,"h":114210,"l":114209.9,"c":114209.9,"v":2100,"usd":0.01838718}
{"ts":1754265000000,"o":114209.9,"h":114209.9,"l":114170,"c":114170.5,"v":32400,"usd":0.28372489}
{"ts":1754265060000,"o":114170.5,"h":114177,"l":114164,"c":114177,"v":22400,"usd":0.19620227}
{"ts":1754265120000,"o":114177,"h":114176.9,"l":114176.9,"c":114176.9,"v":11300,"usd":0.09896879}
{"ts":1754265180000,"o":114176.9,"h":114168.3,"l":114164,"c":114168.3,"v":14900,"usd":0.13051342}
{"ts":1754265240000,"o":114168.3,"h":114168.3,"l":114168.3,"c":114168.3,"v":0,"usd":0}
{"ts":1754265300000,"o":114168.3,"h":114164,"l":114150.5,"c":114150.5,"v":143700,"usd":1.25874369}
{"ts":1754265360000,"o":114150.5,"h":114164.5,"l":114150.6,"c":114164.5,"v":15900,"usd":0.1392732}
{"ts":1754265420000,"o":114164.5,"h":114199.4,"l":114181.5,"c":114181.5,"v":106700,"usd":0.93434506}
{"ts":1754265480000,"o":114181.5,"h":114192.8,"l":114176.1,"c":114176.1,"v":20300,"usd":0.17778196}
{"ts":1754265540000,"o":114176.1,"h":114186.1,"l":114182.5,"c":114186.1,"v":5100,"usd":0.04466499}
{"ts":1754265600000,"o":114186.1,"h":114182.5,"l":114182.5,"c":114182.5,"v":500,"usd":0.00437895}
{"ts":1754265660000,"o":114182.5,"h":114346.1,"l":114182.4,"c":114280.9,"v":1574400,"usd":13.77834672}
{"ts":1754265720000,"o":114280.9,"h":114290,"l":114258.1,"c":114260,"v":77100,"usd":0.67468252}
{"ts":1754265780000,"o":114260,"h":114259.9,"l":114220,"c":114220,"v":288000,"usd":2.52102887}
{"ts":1754265840000,"o":114220,"h":114230,"l":114212.5,"c":114229.9,"v":159000,"usd":1.392051}
{"ts":1754265900000,"o":114229.9,"h":114229.9,"l":114210,"c":114229.9,"v":3600,"usd":0.03151627}
{"ts":1754265960000,"o":114229.9,"h":114210.7,"l":114183.7,"c":114199,"v":523600,"usd":4.58520733}
{"ts":1754266020000,"o":114199,"h":114199.9,"l":114136.7,"c":114136.7,"v":538700,"usd":4.71831759}
{"ts":1754266080000,"o":114136.7,"h":114138.5,"l":114110.2,"c":114138.5,"v":64400,"usd":0.56426914}
{"ts":1754266140000,"o":114138.5,"h":114138.4,"l":114118,"c":114130.1,"v":38000,"usd":0.33293836}
{"ts":1754266200000,"o":114130.1,"h":114131,"l":114130,"c":114130.1,"v":106000,"usd":0.9287614}
{"ts":1754266260000,"o":114130.1,"h":114180,"l":114131,"c":114163,"v":60600,"usd":0.53075389}
{"ts":1754266320000,"o":114163,"h":114162.9,"l":114125,"c":114125,"v":57000,"usd":0.49938238}
{"ts":1754266380000,"o":114125,"h":114125.9,"l":114120.1,"c":114125.9,"v":4200,"usd":0.03680186}
{"ts":1754266440000,"o":114125.9,"h":114125.9,"l":114105,"c":114125.9,"v":171300,"usd":1.50107857}
{"ts":1754266500000,"o":114125.9,"h":114154.3,"l":114100.1,"c":114154.3,"v":158700,"usd":1.39077998}
{"ts":1754266560000,"o":114154.3,"h":114154.3,"l":114113.8,"c":114113.8,"v":9500,"usd":0.08324541}
{"ts":1754266620000,"o":114113.8,"h":114151.1,"l":114113.9,"c":114149.5,"v":39800,"usd":0.34868881}
{"ts":1754266680000,"o":114149.5,"h":114138,"l":114128,"c":114128,"v":106700,"usd":0.93484363}
{"ts":1754266740000,"o":114128,"h":114120.1,"l":114113,"c":114120.1,"v":4900,"usd":0.04293768}
{"ts":1754266800000,"o":114120.1,"h":114156.7,"l":114110.1,"c":114156.7,"v":109400,"usd":0.95869836}
{"ts":1754266860000,"o":114156.7,"h":114156.6,"l":114118.6,"c":114145.6,"v":138600,"usd":1.21424118}
{"ts":1754266920000,"o":114145.6,"h":114200,"l":114150,"c":114150,"v":44200,"usd":0.3871068}
{"ts":1754266980000,"o":114150,"h":114177.1,"l":114145,"c":114177.1,"v":13500,"usd":0.11826912}
{"ts":1754267040000,"o":114177.1,"h":114284.9,"l":114171.9,"c":114284.9,"v":412200,"usd":3.60692866}
{"ts":1754267100000,"o":114284.9,"h":114317,"l":114279.2,"c":114290.1,"v":572400,"usd":5.00803781}
{"ts":1754267160000,"o":114290.1,"h":114290,"l":114270,"c":114270,"v":39000,"usd":0.34128788}
{"ts":1754267220000,"o":114270,"h":114280,"l":114250,"c":114280,"v":51800,"usd":0.45336182}
{"ts":1754267280000,"o":114280,"h":114376.3,"l":114290,"c":114376.3,"v":558400,"usd":4.88317019}
{"ts":1754267340000,"o":114376.3,"h":114376.2,"l":114340,"c":114371.3,"v":485900,"usd":4.24877741}
{"ts":1754267400000,"o":114371.3,"h":114397.9,"l":114332.7,"c":114332.7,"v":101900,"usd":0.8909192}
{"ts":1754267460000,"o":114332.7,"h":114398,"l":114334.1,"c":114398,"v":169900,"usd":1.4855336}
{"ts":1754267520000,"o":114398,"h":114399.9,"l":114350.1,"c":114350.1,"v":152800,"usd":1.33621746}
{"ts":1754267580000,"o":114350.1,"h":114373,"l":114350.1,"c":114360,"v":14900,"usd":0.13028894}
{"ts":1754267640000,"o":114360,"h":114350,"l":114300.4,"c":114320.7,"v":427600,"usd":3.73984906}
{"ts":1754267700000,"o":114320.7,"h":114324.8,"l":114265.3,"c":114324.8,"v":319800,"usd":2.79852442}
{"ts":1754267760000,"o":114324.8,"h":114392.9,"l":114330,"c":114392.9,"v":40200,"usd":0.35148597}
{"ts":1754267820000,"o":114392.9,"h":114409.9,"l":114380,"c":114380,"v":41500,"usd":0.36279607}
{"ts":1754267880000,"o":114380,"h":114398,"l":114380,"c":114383.7,"v":156900,"usd":1.37167052}
{"ts":1754267940000,"o":114383.7,"h":114430,"l":114374.8,"c":114429.9,"v":161600,"usd":1.41268922}
{"ts":1754268000000,"o":114429.9,"h":114429.9,"l":114398,"c":114424.9,"v":227400,"usd":1.98743163}
{"ts":1754268060000,"o":114424.9,"h":114424.9,"l":114410,"c":114410,"v":11800,"usd":0.10313428}
{"ts":1754268120000,"o":114410,"h":114460,"l":114403.1,"c":114453,"v":256700,"usd":2.24349162}
{"ts":1754268180000,"o":114453,"h":114495.7,"l":114465.8,"c":114480,"v":86300,"usd":0.75389064}
{"ts":1754268240000,"o":114480,"h":114551.3,"l":114473.5,"c":114530.1,"v":954400,"usd":8.33361532}
{"ts":1754268300000,"o":114530.1,"h":114604.9,"l":114520,"c":114586.7,"v":659200,"usd":5.75400594}
{"ts":1754268360000,"o":114586.7,"h":114630,"l":114585.8,"c":114630,"v":240800,"usd":2.10106717}
{"ts":1754268420000,"o":114630,"h":114672,"l":114579.2,"c":114647.7,"v":1158600,"usd":10.10672147}
{"ts":1754268480000,"o":114647.7,"h":114850,"l":114636.6,"c":114801,"v":1328600,"usd":11.57630798}
{"ts":1754268540000,"o":114801,"h":114823,"l":114700,"c":114823,"v":929800,"usd":8.10059189}
{"ts":1754268600000,"o":114823,"h":114879.5,"l":114790.1,"c":114791.9,"v":728500,"usd":6.34318618}
{"ts":1754268660000,"o":114791.9,"h":114895.9,"l":114760.1,"c":114838.9,"v":573800,"usd":4.995584}
{"ts":1754268720000,"o":114838.9,"h":114882.3,"l":114780.3,"c":114780.3,"v":133400,"usd":1.16157855}
{"ts":1754268780000,"o":114780.3,"h":114859.8,"l":114772.7,"c":114844.6,"v":536900,"usd":4.67692417}
{"ts":1754268840000,"o":114844.6,"h":114892,"l":114823.6,"c":114891,"v":284800,"usd":2.47912078}
{"ts":1754268900000,"o":114891,"h":114888.2,"l":114850,"c":114872.1,"v":125700,"usd":1.09425868}
{"ts":1754268960000,"o":114872.1,"h":114889,"l":114860,"c":114879.1,"v":98100,"usd":0.8540233}
{"ts":1754269020000,"o":114879.1,"h":114908.7,"l":114860.1,"c":114887.8,"v":180000,"usd":1.56655792}
{"ts":1754269080000,"o":114887.8,"h":114890,"l":114829.8,"c":114839.3,"v":251200,"usd":2.18725946}
{"ts":1754269140000,"o":114839.3,"h":114873.4,"l":114820.1,"c":114853.8,"v":279000,"usd":2.42947727}
{"ts":1754269200000,"o":114853.8,"h":114880,"l":114836.8,"c":114880,"v":119500,"usd":1.04051239}
{"ts":1754269260000,"o":114880,"h":114908.6,"l":114870,"c":114870,"v":20800,"usd":0.18104796}
{"ts":1754269320000,"o":114870,"h":114870,"l":114821.2,"c":114860,"v":186000,"usd":1.61984988}
{"ts":1754269380000,"o":114860,"h":114900,"l":114861.4,"c":114900,"v":24400,"usd":0.21240642}
{"ts":1754269440000,"o":114900,"h":114997.2,"l":114900.8,"c":114910.7,"v":700900,"usd":6.09660331}
{"ts":1754269500000,"o":114910.7,"h":114910.7,"l":114717.9,"c":114769.9,"v":635500,"usd":5.53644963}
{"ts":1754269560000,"o":114769.9,"h":114839.9,"l":114768.5,"c":114780.1,"v":443400,"usd":3.86282456}
{"ts":1754269620000,"o":114780.1,"h":114785,"l":114720,"c":114741.4,"v":115200,"usd":1.00408599}
{"ts":1754269680000,"o":114741.4,"h":114767.6,"l":114696,"c":114696.1,"v":309400,"usd":2.69721183}
{"ts":1754269740000,"o":114696.1,"h":114728.3,"l":114653.1,"c":114690,"v":649100,"usd":5.66032938}
{"ts":1754269800000,"o":114690,"h":114689.9,"l":114640,"c":114650,"v":117000,"usd":1.0202809}
{"ts":1754269860000,"o":114650,"h":114759.3,"l":114639.9,"c":114759.3,"v":177100,"usd":1.5438162}
{"ts":1754269920000,"o":114759.3,"h":114742.5,"l":114680.1,"c":114713.2,"v":5100,"usd":0.04446428}
{"ts":1754269980000,"o":114713.2,"h":114751.8,"l":114697.3,"c":114751.8,"v":15400,"usd":0.13423728}
{"ts":1754270040000,"o":114751.8,"h":114800,"l":114750.1,"c":114800,"v":270200,"usd":2.35445153}
{"ts":1754270100000,"o":114800,"h":114804.6,"l":114740,"c":114740,"v":204400,"usd":1.78057504}
{"ts":1754270160000,"o":114740,"h":114730,"l":114658.3,"c":114658.3,"v":269400,"usd":2.34949276}
{"ts":1754270220000,"o":114658.3,"h":114660.3,"l":114649.6,"c":114649.6,"v":94000,"usd":0.81986905}
{"ts":1754270280000,"o":114649.6,"h":114679.9,"l":114600,"c":114679.9,"v":305000,"usd":2.66065873}
{"ts":1754270340000,"o":114679.9,"h":114679.7,"l":114644.3,"c":114657.1,"v":45600,"usd":0.39773026}
{"ts":1754270400000,"o":114657.1,"h":114674.9,"l":114642.1,"c":114674.9,"v":7200,"usd":0.06278641}
{"ts":1754270460000,"o":114674.9,"h":114640,"l":114630,"c":114630,"v":3100,"usd":0.0270427}
{"ts":1754270520000,"o":114630,"h":114659.9,"l":114630.1,"c":114632.2,"v":86500,"usd":0.75456932}
{"ts":1754270580000,"o":114632.2,"h":114632.2,"l":114610,"c":114610,"v":25200,"usd":0.2198413}
{"ts":1754270640000,"o":114610,"h":114610.8,"l":114600.1,"c":114600.1,"v":65500,"usd":0.5715499}
{"ts":1754270700000,"o":114600.1,"h":114677.8,"l":114613,"c":114654.4,"v":308600,"usd":2.69147977}
{"ts":1754270760000,"o":114654.4,"h":114853.3,"l":114668.4,"c":114838.6,"v":1703300,"usd":14.83826108}
{"ts":1754270820000,"o":114838.6,"h":114906.7,"l":114846.8,"c":114906.7,"v":407100,"usd":3.54367855}
{"ts":1754270880000,"o":114906.7,"h":114906.7,"l":114820,"c":114820,"v":102700,"usd":0.89413826}
{"ts":1754270940000,"o":114820,"h":114820,"l":114804.1,"c":114805.4,"v":373400,"usd":3.25243768}
{"ts":1754271000000,"o":114805.4,"h":114805.3,"l":114768.7,"c":114805.2,"v":59600,"usd":0.51920018}
{"ts":1754271060000,"o":114805.2,"h":114805.2,"l":114800,"c":114800,"v":65600,"usd":0.57140276}
{"ts":1754271120000,"o":114800,"h":114850.3,"l":114799.1,"c":114850.3,"v":158700,"usd":1.38220465}
{"ts":1754271180000,"o":114850.3,"h":114921.4,"l":114848.6,"c":114909.8,"v":459100,"usd":3.99594773}
{"ts":1754271240000,"o":114909.8,"h":114911,"l":114875.6,"c":114875.6,"v":106100,"usd":0.92346442}
{"ts":1754271300000,"o":114875.6,"h":114875.6,"l":114820,"c":114829.3,"v":301300,"usd":2.62335291}
{"ts":1754271360000,"o":114829.3,"h":114879.9,"l":114829.4,"c":114879.9,"v":28500,"usd":0.24818357}
{"ts":1754271420000,"o":114879.9,"h":114879.9,"l":114815,"c":114815,"v":30700,"usd":0.26737983}
{"ts":1754271480000,"o":114815,"h":114810,"l":114753.9,"c":114760,"v":123600,"usd":1.07702425}
{"ts":1754271540000,"o":114760,"h":114797.6,"l":114753.9,"c":114780,"v":9200,"usd":0.0801485}
{"ts":1754271600000,"o":114780,"h":114800,"l":114753.9,"c":114800,"v":75000,"usd":0.65354183}
{"ts":1754271660000,"o":114800,"h":114805,"l":114781.8,"c":114793,"v":11900,"usd":0.10366329}
{"ts":1754271720000,"o":114793,"h":114780,"l":114717.7,"c":114717.7,"v":121700,"usd":1.06074921}
{"ts":1754271780000,"o":114717.7,"h":114717.7,"l":114688.5,"c":114688.5,"v":122800,"usd":1.07070447}
{"ts":1754271840000,"o":114688.5,"h":114740,"l":114711.1,"c":114740,"v":58600,"usd":0.51083893}
{"ts":1754271900000,"o":114740,"h":114739.9,"l":114700.1,"c":114719.2,"v":71200,"usd":0.62074267}
{"ts":1754271960000,"o":114719.2,"h":114760,"l":114699,"c":114759.9,"v":17800,"usd":0.15516514}
{"ts":1754272020000,"o":114759.9,"h":114750,"l":114720.9,"c":114725.6,"v":33000,"usd":0.28764008}
{"ts":1754272080000,"o":114725.6,"h":114720,"l":114654.2,"c":114654.2,"v":109000,"usd":0.95050555}
{"ts":1754272140000,"o":114654.2,"h":114677.7,"l":114622.3,"c":114640,"v":63100,"usd":0.55045999}
{"ts":1754272200000,"o":114640,"h":114688.3,"l":114640,"c":114688.2,"v":38400,"usd":0.33489249}
{"ts":1754272260000,"o":114688.2,"h":114679.9,"l":114650.1,"c":114650.1,"v":36500,"usd":0.31835426}
{"ts":1754272320000,"o":114650.1,"h":114679.9,"l":114650.1,"c":114664,"v":11300,"usd":0.09854726}
{"ts":1754272380000,"o":114664,"h":114720,"l":114680,"c":114720,"v":139500,"usd":1.21636977}
{"ts":1754272440000,"o":114720,"h":114725.5,"l":114680.1,"c":114680.1,"v":9800,"usd":0.08545427}
{"ts":1754272500000,"o":114680.1,"h":114680.1,"l":114680.1,"c":114680.1,"v":0,"usd":0}
{"ts":1754272560000,"o":114680.1,"h":114694.3,"l":114650.1,"c":114650.1,"v":95000,"usd":0.82859419}
{"ts":1754272620000,"o":114650.1,"h":114666.1,"l":114640.1,"c":114640.1,"v":117000,"usd":1.02052396}
{"ts":1754272680000,"o":114640.1,"h":114667.5,"l":114654.6,"c":114654.6,"v":1400,"usd":0.01220944}
{"ts":1754272740000,"o":114654.6,"h":114662,"l":114622.4,"c":114622.4,"v":23500,"usd":0.20497342}
{"ts":1754272800000,"o":114622.4,"h":114667.2,"l":114622.4,"c":114667.2,"v":136000,"usd":1.18641578}
{"ts":1754272860000,"o":114667.2,"h":114720.2,"l":114667.2,"c":114683.4,"v":87600,"usd":0.76365796}
{"ts":1754272920000,"o":114683.4,"h":114697.6,"l":114650,"c":114650,"v":45900,"usd":0.40028431}
{"ts":1754272980000,"o":114650,"h":114640,"l":114620,"c":114620,"v":3600,"usd":0.03140673}
{"ts":1754273040000,"o":114620,"h":114645.8,"l":114596.7,"c":114596.7,"v":286100,"usd":2.49633858}
{"ts":1754273100000,"o":114596.7,"h":114596.8,"l":114596.8,"c":114596.8,"v":300,"usd":0.00261786}
{"ts":1754273160000,"o":114596.8,"h":114614.5,"l":114579.5,"c":114606.1,"v":132200,"usd":1.15371891}
{"ts":1754273220000,"o":114606.1,"h":114608.2,"l":114591.1,"c":114591.1,"v":56500,"usd":0.4930378}
{"ts":1754273280000,"o":114591.1,"h":114591.2,"l":114562.8,"c":114562.8,"v":45000,"usd":0.39275126}
{"ts":1754273340000,"o":114562.8,"h":114560,"l":114469.1,"c":114469.1,"v":93300,"usd":0.81472035}
{"ts":1754273400000,"o":114469.1,"h":114473.1,"l":114380.1,"c":114402.4,"v":647600,"usd":5.65898744}
{"ts":1754273460000,"o":114402.4,"h":114462.5,"l":114403,"c":114451.2,"v":107300,"usd":0.93775616}
{"ts":1754273520000,"o":114451.2,"h":114451.2,"l":114420,"c":114420,"v":32500,"usd":0.28402512}
{"ts":1754273580000,"o":114420,"h":114505.3,"l":114410.1,"c":114461.7,"v":245300,"usd":2.14276441}
{"ts":1754273640000,"o":114461.7,"h":114461.6,"l":114450,"c":114450.1,"v":134000,"usd":1.17078563}
{"ts":1754273700000,"o":114450.1,"h":114469.9,"l":114449.1,"c":114449.1,"v":92800,"usd":0.81075288}
{"ts":1754273760000,"o":114449.1,"h":114515.4,"l":114430.1,"c":114515.4,"v":20900,"usd":0.18259603}
{"ts":1754273820000,"o":114515.4,"h":114539.9,"l":114512.1,"c":114539.9,"v":9700,"usd":0.08470173}
{"ts":1754273880000,"o":114539.9,"h":114554.9,"l":114520.3,"c":114530.6,"v":95400,"usd":0.83288706}
{"ts":1754273940000,"o":114530.6,"h":114540.8,"l":114521,"c":114540.8,"v":21300,"usd":0.18598455}
{"ts":1754274000000,"o":114540.8,"h":114520,"l":114494.2,"c":114494.2,"v":29200,"usd":0.25498819}
{"ts":1754274060000,"o":114494.2,"h":114554.7,"l":114470.1,"c":114546.1,"v":367800,"usd":3.2115704}
{"ts":1754274120000,"o":114546.1,"h":114554.8,"l":114536.8,"c":114554.8,"v":22800,"usd":0.19905934}
{"ts":1754274180000,"o":114554.8,"h":114555.4,"l":114531.6,"c":114550.8,"v":88200,"usd":0.76994924}
{"ts":1754274240000,"o":114550.8,"h":114600,"l":114550.8,"c":114600,"v":191900,"usd":1.67466305}
{"ts":1754274300000,"o":114600,"h":114708.5,"l":114599.9,"c":114708.5,"v":256400,"usd":2.23561706}
{"ts":1754274360000,"o":114708.5,"h":114740,"l":114685.8,"c":114740,"v":94100,"usd":0.82026151}
{"ts":1754274420000,"o":114740,"h":114739.9,"l":114716.9,"c":114717.8,"v":73400,"usd":0.63981391}
{"ts":1754274480000,"o":114717.8,"h":114710.3,"l":114700.3,"c":114700.3,"v":3700,"usd":0.03225696}
{"ts":1754274540000,"o":114700.3,"h":114700.1,"l":114680,"c":114680,"v":82400,"usd":0.71846304}
{"ts":1754274600000,"o":114680,"h":114680.1,"l":114680.1,"c":114680.1,"v":189700,"usd":1.65416503}
{"ts":1754274660000,"o":114680.1,"h":114786.3,"l":114695.1,"c":114768.6,"v":938000,"usd":8.1744887}
{"ts":1754274720000,"o":114768.6,"h":114792.1,"l":114752.8,"c":114792.1,"v":377800,"usd":3.29149139}
{"ts":1754274780000,"o":114792.1,"h":114837.5,"l":114800,"c":114831,"v":312700,"usd":2.72334912}
{"ts":1754274840000,"o":114831,"h":114889.2,"l":114823,"c":114861.9,"v":334100,"usd":2.90855235}
{"ts":1754274900000,"o":114861.9,"h":114867,"l":114790,"c":114790,"v":135200,"usd":1.17719674}
{"ts":1754274960000,"o":114790,"h":114790,"l":114717.1,"c":114717.5,"v":443200,"usd":3.86224673}
{"ts":1754275020000,"o":114717.5,"h":114717.4,"l":114650,"c":114650,"v":109000,"usd":0.95036294}
{"ts":1754275080000,"o":114650,"h":114682.5,"l":114606.2,"c":114606.2,"v":217000,"usd":1.89272963}
{"ts":1754275140000,"o":114606.2,"h":114632.9,"l":114604.5,"c":114616.1,"v":112000,"usd":0.97718658}
{"ts":1754275200000,"o":114616.1,"h":114638.3,"l":114603.4,"c":114616.4,"v":101000,"usd":0.88119808}
{"ts":1754275260000,"o":114616.4,"h":114613.6,"l":114608.9,"c":114613.6,"v":1000,"usd":0.00872521}
{"ts":1754275320000,"o":114613.6,"h":114619,"l":114605.4,"c":114606.4,"v":41800,"usd":0.36471188}
{"ts":1754275380000,"o":114606.4,"h":114600,"l":114550,"c":114580,"v":202700,"usd":1.76935039}
{"ts":1754275440000,"o":114580,"h":114586.4,"l":114560.1,"c":114565.7,"v":143100,"usd":1.2489754}
{"ts":1754275500000,"o":114565.7,"h":114570.6,"l":114550.2,"c":114550.2,"v":50400,"usd":0.439944}
{"ts":1754275560000,"o":114550.2,"h":114566,"l":114532,"c":114532,"v":244900,"usd":2.1381188}
{"ts":1754275620000,"o":114532,"h":114599.9,"l":114532.1,"c":114580.9,"v":337500,"usd":2.94664726}
{"ts":1754275680000,"o":114580.9,"h":114658.9,"l":114565,"c":114658.9,"v":44900,"usd":0.39168309}
{"ts":1754275740000,"o":114658.9,"h":114680,"l":114640.1,"c":114679.4,"v":57800,"usd":0.5041444}
{"ts":1754275800000,"o":114679.4,"h":114672.1,"l":114660,"c":114660.1,"v":9500,"usd":0.08285312}
{"ts":1754275860000,"o":114660.1,"h":114670.9,"l":114655.6,"c":114655.6,"v":52400,"usd":0.45701362}
{"ts":1754275920000,"o":114655.6,"h":114700,"l":114636.5,"c":114700,"v":75000,"usd":0.65409124}
{"ts":1754275980000,"o":114700,"h":114786.9,"l":114733.9,"c":114776.8,"v":143500,"usd":1.25032684}
{"ts":1754276040000,"o":114776.8,"h":114788.5,"l":114729.4,"c":114729.4,"v":145600,"usd":1.26861233}
{"ts":1754276100000,"o":114729.4,"h":114745.7,"l":114708.3,"c":114734.2,"v":36100,"usd":0.31467956}
{"ts":1754276160000,"o":114734.2,"h":114752.5,"l":114738.1,"c":114740,"v":2500,"usd":0.02178832}
{"ts":1754276220000,"o":114740,"h":114750,"l":114700.1,"c":114700.1,"v":595300,"usd":5.18828099}
{"ts":1754276280000,"o":114700.1,"h":114756.2,"l":114702.2,"c":114723.6,"v":36300,"usd":0.3163982}
{"ts":1754276340000,"o":114723.6,"h":114760,"l":114723.7,"c":114760,"v":30000,"usd":0.26147606}
{"ts":1754276400000,"o":114760,"h":114784.1,"l":114771.4,"c":114784.1,"v":39300,"usd":0.34241112}
{"ts":1754276460000,"o":114784.1,"h":114788.2,"l":114734.2,"c":114760,"v":212000,"usd":1.84725308}
{"ts":1754276520000,"o":114760,"h":114775,"l":114750,"c":114750,"v":29600,"usd":0.25793134}
{"ts":1754276580000,"o":114750,"h":114745.6,"l":114716,"c":114726.9,"v":56300,"usd":0.49073891}
{"ts":1754276640000,"o":114726.9,"h":114779.9,"l":114739.9,"c":114779.9,"v":92800,"usd":0.80873182}
{"ts":1754276700000,"o":114779.9,"h":114779.9,"l":114765.5,"c":114779.9,"v":50300,"usd":0.43822891}
{"ts":1754276760000,"o":114779.9,"h":114767.4,"l":114738.6,"c":114738.6,"v":56900,"usd":0.49586951}
{"ts":1754276820000,"o":114738.6,"h":114753.7,"l":114696.3,"c":114737.5,"v":75400,"usd":0.65722382}
{"ts":1754276880000,"o":114737.5,"h":114746.8,"l":114746.8,"c":114746.8,"v":9600,"usd":0.08366208}
{"ts":1754276940000,"o":114746.8,"h":114759.6,"l":114730.8,"c":114748.9,"v":85400,"usd":0.74428134}
{"ts":1754277000000,"o":114748.9,"h":114748.8,"l":114676.4,"c":114676.4,"v":75200,"usd":0.65561933}
{"ts":1754277060000,"o":114676.4,"h":114700,"l":114675.6,"c":114675.6,"v":19500,"usd":0.17004247}
{"ts":1754277120000,"o":114675.6,"h":114702.7,"l":114675.6,"c":114702.7,"v":13900,"usd":0.1211976}
{"ts":1754277180000,"o":114702.7,"h":114713.3,"l":114687.7,"c":114700.8,"v":36800,"usd":0.32083485}
{"ts":1754277240000,"o":114700.8,"h":114697.5,"l":114679.9,"c":114679.9,"v":345100,"usd":3.00896084}
{"ts":1754277300000,"o":114679.9,"h":114680.1,"l":114678.5,"c":114678.6,"v":102200,"usd":0.8911799}
{"ts":1754277360000,"o":114678.6,"h":114679.4,"l":114670,"c":114670,"v":101300,"usd":0.88336074}
{"ts":1754277420000,"o":114670,"h":114688,"l":114660.1,"c":114663.5,"v":7900,"usd":0.06889637}
{"ts":1754277480000,"o":114663.5,"h":114672.5,"l":114660.1,"c":114672.5,"v":175200,"usd":1.52792328}
{"ts":1754277540000,"o":114672.5,"h":114687.7,"l":114660.1,"c":114673.4,"v":21600,"usd":0.18836808}
{"ts":1754277600000,"o":114673.4,"h":114687.7,"l":114687.7,"c":114687.7,"v":2200,"usd":0.01918246}
{"ts":1754277660000,"o":114687.7,"h":114700,"l":114674,"c":114682.9,"v":91700,"usd":0.79956551}
{"ts":1754277720000,"o":114682.9,"h":114750,"l":114720,"c":114722,"v":337100,"usd":2.93784494}
{"ts":1754277780000,"o":114722,"h":114751.9,"l":114720.1,"c":114734.7,"v":65700,"usd":0.57255949}
{"ts":1754277840000,"o":114734.7,"h":114728.7,"l":114728.6,"c":114728.6,"v":3000,"usd":0.0261486}
{"ts":1754277900000,"o":114728.6,"h":114720,"l":114680.1,"c":114700.3,"v":94000,"usd":0.81956357}
{"ts":1754277960000,"o":114700.3,"h":114702.2,"l":114648.4,"c":114648.4,"v":123000,"usd":1.07252633}
{"ts":1754278020000,"o":114648.4,"h":114686.4,"l":114662.6,"c":114686.4,"v":63700,"usd":0.55549388}
{"ts":1754278080000,"o":114686.4,"h":114696.8,"l":114661.5,"c":114661.5,"v":29700,"usd":0.25895746}
{"ts":1754278140000,"o":114661.5,"h":114664.3,"l":114660,"c":114660,"v":17600,"usd":0.15349142}
{"ts":1754278200000,"o":114660,"h":114673,"l":114650.1,"c":114667.2,"v":40600,"usd":0.35409041}
{"ts":1754278260000,"o":114667.2,"h":114669.3,"l":114660.2,"c":114660.2,"v":4300,"usd":0.03749908}
{"ts":1754278320000,"o":114660.2,"h":114650,"l":114609.4,"c":114609.4,"v":24400,"usd":0.21283131}
{"ts":1754278380000,"o":114609.4,"h":114609.4,"l":114590,"c":114590,"v":87400,"usd":0.76268181}
{"ts":1754278440000,"o":114590,"h":114598.9,"l":114580.8,"c":114596.3,"v":43900,"usd":0.38311703}
{"ts":1754278500000,"o":114596.3,"h":114582.7,"l":114560,"c":114560,"v":16400,"usd":0.14314104}
{"ts":1754278560000,"o":114560,"h":114560,"l":114540,"c":114540,"v":21700,"usd":0.18943705}
{"ts":1754278620000,"o":114540,"h":114532.3,"l":114520.1,"c":114520.1,"v":101000,"usd":0.88185832}
{"ts":1754278680000,"o":114520.1,"h":114532.4,"l":114483.8,"c":114502.1,"v":479800,"usd":4.19018786}
{"ts":1754278740000,"o":114502.1,"h":114502.1,"l":114502.1,"c":114502.1,"v":0,"usd":0}
{"ts":1754278800000,"o":114502.1,"h":114568.7,"l":114502.2,"c":114568.7,"v":148600,"usd":1.29721317}
{"ts":1754278860000,"o":114568.7,"h":114600,"l":114568.7,"c":114580.2,"v":116900,"usd":1.02016518}
{"ts":1754278920000,"o":114580.2,"h":114620.9,"l":114589.9,"c":114616.7,"v":94600,"usd":0.82553738}
{"ts":1754278980000,"o":114616.7,"h":114616.8,"l":114616.8,"c":114616.8,"v":200,"usd":0.00174494}
{"ts":1754279040000,"o":114616.8,"h":114630,"l":114629.9,"c":114629.9,"v":5500,"usd":0.04798035}
{"ts":1754279100000,"o":114629.9,"h":114629.9,"l":114629.9,"c":114629.9,"v":0,"usd":0}
{"ts":1754279160000,"o":114629.9,"h":114629.9,"l":114615.4,"c":114615.4,"v":98000,"usd":0.85492326}
{"ts":1754279220000,"o":114615.4,"h":114615.5,"l":114600.1,"c":114600.1,"v":93900,"usd":0.81930828}
{"ts":1754279280000,"o":114600.1,"h":114615.1,"l":114600.1,"c":114611.9,"v":61200,"usd":0.53397319}
{"ts":1754279340000,"o":114611.9,"h":114629.9,"l":114626.9,"c":114626.9,"v":23100,"usd":0.20152404}
{"ts":1754279400000,"o":114626.9,"h":114626.9,"l":114626.9,"c":114626.9,"v":0,"usd":0}
{"ts":1754279460000,"o":114626.9,"h":114638,"l":114603.4,"c":114638,"v":11300,"usd":0.09858225}
{"ts":1754279520000,"o":114638,"h":114638,"l":114598.7,"c":114598.7,"v":85000,"usd":0.74154705}
{"ts":1754279580000,"o":114598.7,"h":114595.7,"l":114585.1,"c":114585.1,"v":29700,"usd":0.25917866}
{"ts":1754279640000,"o":114585.1,"h":114585.1,"l":114538.4,"c":114538.4,"v":76000,"usd":0.66333531}
{"ts":1754279700000,"o":114538.4,"h":114552.3,"l":114538.5,"c":114552.3,"v":18600,"usd":0.1623908}
{"ts":1754279760000,"o":114552.3,"h":114575.4,"l":114550.1,"c":114559.4,"v":20500,"usd":0.17893969}
{"ts":1754279820000,"o":114559.4,"h":114573.5,"l":114545,"c":114561.8,"v":96300,"usd":0.84062495}
{"ts":1754279880000,"o":114561.8,"h":114572.2,"l":114556.6,"c":114561.3,"v":100000,"usd":0.87289828}
{"ts":1754279940000,"o":114561.3,"h":114573.5,"l":114573.5,"c":114573.5,"v":6200,"usd":0.0541136}
{"ts":1754280000000,"o":114573.5,"h":114566,"l":114544.1,"c":114544.1,"v":14700,"usd":0.12831359}
{"ts":1754280060000,"o":114544.1,"h":114589.6,"l":114544.1,"c":114570.5,"v":23500,"usd":0.20509669}
{"ts":1754280120000,"o":114570.5,"h":114609.5,"l":114570.6,"c":114609.5,"v":13200,"usd":0.11518758}
{"ts":1754280180000,"o":114609.5,"h":114609.5,"l":114586.3,"c":114586.3,"v":77500,"usd":0.67626107}
{"ts":1754280240000,"o":114586.3,"h":114619.9,"l":114592.1,"c":114601,"v":152700,"usd":1.33239308}
{"ts":1754280300000,"o":114601,"h":114607.9,"l":114607.8,"c":114607.8,"v":1000,"usd":0.0087254}
{"ts":1754280360000,"o":114607.8,"h":114607.8,"l":114580.1,"c":114580.1,"v":53200,"usd":0.46420322}
{"ts":1754280420000,"o":114580.1,"h":114594.9,"l":114580.1,"c":114594.9,"v":7100,"usd":0.0619647}
{"ts":1754280480000,"o":114594.9,"h":114623.3,"l":114595,"c":114623.3,"v":7100,"usd":0.06194683}
{"ts":1754280540000,"o":114623.3,"h":114626.5,"l":114581.1,"c":114581.1,"v":413200,"usd":3.60554821}
{"ts":1754280600000,"o":114581.1,"h":114594.6,"l":114573.2,"c":114588.8,"v":113600,"usd":0.99142371}
{"ts":1754280660000,"o":114588.8,"h":114604.2,"l":114587.3,"c":114594.7,"v":52000,"usd":0.45376158}
{"ts":1754280720000,"o":114594.7,"h":114594.7,"l":114594.7,"c":114594.7,"v":500,"usd":0.0043632}
{"ts":1754280780000,"o":114594.7,"h":114613.9,"l":114613.8,"c":114613.9,"v":38400,"usd":0.33503925}
{"ts":1754280840000,"o":114613.9,"h":114600.1,"l":114550.1,"c":114550.1,"v":46300,"usd":0.40407251}
{"ts":1754280900000,"o":114550.1,"h":114605.6,"l":114579.6,"c":114599.9,"v":147200,"usd":1.28469524}
{"ts":1754280960000,"o":114599.9,"h":114594,"l":114560,"c":114560,"v":112800,"usd":0.98455552}
{"ts":1754281020000,"o":114560,"h":114576.2,"l":114560.1,"c":114576.2,"v":3300,"usd":0.02880198}
{"ts":1754281080000,"o":114576.2,"h":114560.1,"l":114538.4,"c":114538.4,"v":21000,"usd":0.18332562}
{"ts":1754281140000,"o":114538.4,"h":114539.9,"l":114500.1,"c":114539.9,"v":58200,"usd":0.50819479}
{"ts":1754281200000,"o":114539.9,"h":114539.9,"l":114539.9,"c":114539.9,"v":10100,"usd":0.08817906}
{"ts":1754281260000,"o":114539.9,"h":114539.9,"l":114539.9,"c":114539.9,"v":0,"usd":0}
{"ts":1754281320000,"o":114539.9,"h":114531.6,"l":114531.6,"c":114531.6,"v":35900,"usd":0.31345008}
{"ts":1754281380000,"o":114531.6,"h":114518.3,"l":114502.9,"c":114502.9,"v":17200,"usd":0.1501996}
{"ts":1754281440000,"o":114502.9,"h":114509.4,"l":114461,"c":114490,"v":97600,"usd":0.85242974}
{"ts":1754281500000,"o":114490,"h":114521,"l":114492.4,"c":114494.8,"v":40400,"usd":0.3528029}
{"ts":1754281560000,"o":114494.8,"h":114519.7,"l":114498.5,"c":114519.7,"v":5900,"usd":0.05152293}
{"ts":1754281620000,"o":114519.7,"h":114550.3,"l":114523.1,"c":114550.3,"v":5300,"usd":0.0462786}
{"ts":1754281680000,"o":114550.3,"h":114550.2,"l":114550.2,"c":114550.2,"v":177200,"usd":1.54692056}
{"ts":1754281740000,"o":114550.2,"h":114560,"l":114550.3,"c":114560,"v":10600,"usd":0.0925356}
{"ts":1754281800000,"o":114560,"h":114579.9,"l":114562.6,"c":114562.6,"v":44500,"usd":0.38837537}
{"ts":1754281860000,"o":114562.6,"h":114573.7,"l":114530,"c":114530,"v":891900,"usd":7.78554789}
{"ts":1754281920000,"o":114530,"h":114522.6,"l":114510,"c":114510,"v":10800,"usd":0.09430728}
{"ts":1754281980000,"o":114510,"h":114509.5,"l":114509.5,"c":114509.5,"v":8800,"usd":0.07684952}
{"ts":1754282040000,"o":114509.5,"h":114522.3,"l":114490,"c":114520,"v":74600,"usd":0.65144455}
{"ts":1754282100000,"o":114520,"h":114539.9,"l":114515.3,"c":114517.6,"v":222400,"usd":1.94169549}
{"ts":1754282160000,"o":114517.6,"h":114523.3,"l":114523.3,"c":114523.3,"v":500,"usd":0.0043659}
{"ts":1754282220000,"o":114523.3,"h":114523.2,"l":114485,"c":114485,"v":139600,"usd":1.21915414}
{"ts":1754282280000,"o":114485,"h":114480.1,"l":114434,"c":114434,"v":496400,"usd":4.3368786}
{"ts":1754282340000,"o":114434,"h":114445.9,"l":114430.1,"c":114433.5,"v":90900,"usd":0.79429971}
{"ts":1754282400000,"o":114433.5,"h":114433.4,"l":114400.7,"c":114403.9,"v":124700,"usd":1.08988362}
{"ts":1754282460000,"o":114403.9,"h":114403.8,"l":114380.4,"c":114386.4,"v":96200,"usd":0.84099351}
{"ts":1754282520000,"o":114386.4,"h":114390,"l":114380.3,"c":114390,"v":77900,"usd":0.68106396}
{"ts":1754282580000,"o":114390,"h":114399.9,"l":114380.5,"c":114380.6,"v":71300,"usd":0.62330229}
{"ts":1754282640000,"o":114380.6,"h":114392.3,"l":114348,"c":114366,"v":345700,"usd":3.02252183}
{"ts":1754282700000,"o":114366,"h":114366,"l":114350.1,"c":114351.2,"v":103500,"usd":0.90504565}
{"ts":1754282760000,"o":114351.2,"h":114366.1,"l":114333,"c":114366.1,"v":25600,"usd":0.22389655}
{"ts":1754282820000,"o":114366.1,"h":114390.7,"l":114361.9,"c":114390.7,"v":146500,"usd":1.28088769}
{"ts":1754282880000,"o":114390.7,"h":114390.6,"l":114390.6,"c":114390.6,"v":3000,"usd":0.026226}
{"ts":1754282940000,"o":114390.6,"h":114399.9,"l":114360.1,"c":114360.1,"v":145300,"usd":1.27016805}
{"ts":1754283000000,"o":114360.1,"h":114374.1,"l":114360.1,"c":114360.1,"v":28700,"usd":0.25095074}
{"ts":1754283060000,"o":114360.1,"h":114399.9,"l":114365.8,"c":114399.9,"v":87300,"usd":0.76328161}
{"ts":1754283120000,"o":114399.9,"h":114415.2,"l":114346.3,"c":114346.3,"v":921500,"usd":8.05706109}
{"ts":1754283180000,"o":114346.3,"h":114380,"l":114368.5,"c":114379.9,"v":1200,"usd":0.01049145}
{"ts":1754283240000,"o":114379.9,"h":114379.9,"l":114343.8,"c":114354.6,"v":150200,"usd":1.31333003}
{"ts":1754283300000,"o":114354.6,"h":114354.6,"l":114322.9,"c":114329.1,"v":156500,"usd":1.36882466}
{"ts":1754283360000,"o":114329.1,"h":114346.7,"l":114303.8,"c":114334.2,"v":75500,"usd":0.66038511}
{"ts":1754283420000,"o":114334.2,"h":114352.2,"l":114340,"c":114352.1,"v":81100,"usd":0.70921931}
{"ts":1754283480000,"o":114352.1,"h":114325.9,"l":114325.9,"c":114325.9,"v":15600,"usd":0.13645164}
{"ts":1754283540000,"o":114325.9,"h":114337.5,"l":114325.9,"c":114330.3,"v":17700,"usd":0.15480636}
{"ts":1754283600000,"o":114330.3,"h":114330.3,"l":114330.3,"c":114330.3,"v":0,"usd":0}
{"ts":1754283660000,"o":114330.3,"h":114377.2,"l":114360,"c":114377.2,"v":149500,"usd":1.30714774}
{"ts":1754283720000,"o":114377.2,"h":114377.2,"l":114345,"c":114345,"v":269400,"usd":2.3554296}
{"ts":1754283780000,"o":114345,"h":114344.9,"l":114309.6,"c":114312.4,"v":181200,"usd":1.58512351}
{"ts":1754283840000,"o":114312.4,"h":114326,"l":114318.4,"c":114325.9,"v":9200,"usd":0.08047634}
{"ts":1754283900000,"o":114325.9,"h":114325.9,"l":114280.1,"c":114305.3,"v":260000,"usd":2.27446159}
{"ts":1754283960000,"o":114305.3,"h":114305.3,"l":114290,"c":114290,"v":256300,"usd":2.2422615}
{"ts":1754284020000,"o":114290,"h":114290.1,"l":114280,"c":114280,"v":79200,"usd":0.69298086}
{"ts":1754284080000,"o":114280,"h":114287.3,"l":114253.6,"c":114287.3,"v":519800,"usd":4.54888746}
{"ts":1754284140000,"o":114287.3,"h":114303.8,"l":114287.3,"c":114300,"v":124800,"usd":1.09184931}
{"ts":1754284200000,"o":114300,"h":114287.4,"l":114280,"c":114280,"v":113900,"usd":0.99666201}
{"ts":1754284260000,"o":114280,"h":114280,"l":114253.6,"c":114253.6,"v":22500,"usd":0.19690369}
{"ts":1754284320000,"o":114253.6,"h":114287.4,"l":114253.6,"c":114287.4,"v":45100,"usd":0.39472111}
{"ts":1754284380000,"o":114287.4,"h":114287.4,"l":114287.4,"c":114287.4,"v":0,"usd":0}
{"ts":1754284440000,"o":114287.4,"h":114300,"l":114287.5,"c":114300,"v":81100,"usd":0.70955209}
{"ts":1754284500000,"o":114300,"h":114317,"l":114290.4,"c":114290.6,"v":160300,"usd":1.40226003}
{"ts":1754284560000,"o":114290.6,"h":114290.5,"l":114253.6,"c":114253.6,"v":22300,"usd":0.19512936}
{"ts":1754284620000,"o":114253.6,"h":114262.1,"l":114262.1,"c":114262.1,"v":500,"usd":0.0043759}
{"ts":1754284680000,"o":114262.1,"h":114262.2,"l":114243.2,"c":114243.2,"v":143100,"usd":1.25242724}
{"ts":1754284740000,"o":114243.2,"h":114243.1,"l":114243.1,"c":114243.1,"v":5500,"usd":0.04814315}
{"ts":1754284800000,"o":114243.1,"h":114243.1,"l":114217.7,"c":114217.8,"v":219000,"usd":1.9172478}
{"ts":1754284860000,"o":114217.8,"h":114271.9,"l":114225.2,"c":114261.9,"v":76800,"usd":0.67220953}
{"ts":1754284920000,"o":114261.9,"h":114251,"l":114220,"c":114232.7,"v":45600,"usd":0.39915348}
{"ts":1754284980000,"o":114232.7,"h":114280,"l":114201.2,"c":114280,"v":407400,"usd":3.56657844}
{"ts":1754285040000,"o":114280,"h":114284.2,"l":114266.9,"c":114269.5,"v":51200,"usd":0.44801708}
{"ts":1754285100000,"o":114269.5,"h":114289.4,"l":114259,"c":114259,"v":28500,"usd":0.24937036}
{"ts":1754285160000,"o":114259,"h":114258.9,"l":114210.1,"c":114240,"v":218200,"usd":1.91038322}
{"ts":1754285220000,"o":114240,"h":114239.8,"l":114235.4,"c":114235.4,"v":9500,"usd":0.08316025}
{"ts":1754285280000,"o":114235.4,"h":114235.4,"l":114227.7,"c":114235.4,"v":14000,"usd":0.12255885}
{"ts":1754285340000,"o":114235.4,"h":114252.8,"l":114210,"c":114212.5,"v":484200,"usd":4.23904806}
{"ts":1754285400000,"o":114212.5,"h":114233.3,"l":114186,"c":114186.1,"v":453400,"usd":3.97035192}
{"ts":1754285460000,"o":114186.1,"h":114240,"l":114162.8,"c":114240,"v":561600,"usd":4.91867436}
{"ts":1754285520000,"o":114240,"h":114274.7,"l":114227.8,"c":114227.8,"v":177200,"usd":1.55100204}
{"ts":1754285580000,"o":114227.8,"h":114227.8,"l":114218.9,"c":114218.9,"v":16800,"usd":0.14707462}
{"ts":1754285640000,"o":114218.9,"h":114219,"l":114218.9,"c":114219,"v":2700,"usd":0.02363877}
{"ts":1754285700000,"o":114219,"h":114234.2,"l":114180,"c":114198.6,"v":626100,"usd":5.48303506}
{"ts":1754285760000,"o":114198.6,"h":114190.1,"l":114161.5,"c":114161.5,"v":13000,"usd":0.1138551}
{"ts":1754285820000,"o":114161.5,"h":114185.6,"l":114155.5,"c":114155.5,"v":64300,"usd":0.56316784}
{"ts":1754285880000,"o":114155.5,"h":114190.1,"l":114144.8,"c":114190.1,"v":69600,"usd":0.60969202}
{"ts":1754285940000,"o":114190.1,"h":114240,"l":114200,"c":114240,"v":21300,"usd":0.18646795}
{"ts":1754286000000,"o":114240,"h":114259.9,"l":114240,"c":114244.1,"v":39100,"usd":0.34222373}
{"ts":1754286060000,"o":114244.1,"h":114248,"l":114200,"c":114200,"v":21900,"usd":0.19173662}
{"ts":1754286120000,"o":114200,"h":114190,"l":114180,"c":114180,"v":400,"usd":0.00350308}
{"ts":1754286180000,"o":114180,"h":114180,"l":114180,"c":114180,"v":0,"usd":0}
{"ts":1754286240000,"o":114180,"h":114150,"l":114145,"c":114145,"v":238300,"usd":2.08769464}
{"ts":1754286300000,"o":114145,"h":114190,"l":114173.6,"c":114190,"v":94800,"usd":0.83028797}
{"ts":1754286360000,"o":114190,"h":114203.2,"l":114194.4,"c":114194.4,"v":122400,"usd":1.07184917}
{"ts":1754286420000,"o":114194.4,"h":114180,"l":114180,"c":114180,"v":11000,"usd":0.0963391}
{"ts":1754286480000,"o":114180,"h":114180.1,"l":114180.1,"c":114180.1,"v":132700,"usd":1.16219987}
{"ts":1754286540000,"o":114180.1,"h":114220,"l":114183.7,"c":114220,"v":169100,"usd":1.48085297}
{"ts":1754286600000,"o":114220,"h":114227.9,"l":114227.9,"c":114227.9,"v":20200,"usd":0.17683888}
{"ts":1754286660000,"o":114227.9,"h":114234.5,"l":114210.4,"c":114234.5,"v":34600,"usd":0.30294973}
{"ts":1754286720000,"o":114234.5,"h":114260,"l":114240,"c":114260,"v":27900,"usd":0.24421635}
{"ts":1754286780000,"o":114260,"h":114300,"l":114260,"c":114300,"v":66400,"usd":0.5809882}
{"ts":1754286840000,"o":114300,"h":114308,"l":114290.8,"c":114290.8,"v":126000,"usd":1.10229782}
{"ts":1754286900000,"o":114290.8,"h":114303.4,"l":114300,"c":114300,"v":10100,"usd":0.08836089}
{"ts":1754286960000,"o":114300,"h":114320,"l":114290.8,"c":114320,"v":161700,"usd":1.41471494}
{"ts":1754287020000,"o":114320,"h":114377,"l":114340,"c":114371.1,"v":171000,"usd":1.49516034}
{"ts":1754287080000,"o":114371.1,"h":114371.1,"l":114357,"c":114357,"v":92000,"usd":0.8044773}
{"ts":1754287140000,"o":114357,"h":114354.3,"l":114350,"c":114350,"v":300,"usd":0.00262347}
{"ts":1754287200000,"o":114350,"h":114355.9,"l":114340.1,"c":114350,"v":108600,"usd":0.94979129}
{"ts":1754287260000,"o":114350,"h":114356.9,"l":114340.1,"c":114356.9,"v":91900,"usd":0.80373842}
{"ts":1754287320000,"o":114356.9,"h":114400,"l":114356.9,"c":114400,"v":139900,"usd":1.22316371}
{"ts":1754287380000,"o":114400,"h":114389.6,"l":114384.6,"c":114384.6,"v":10100,"usd":0.08829821}
{"ts":1754287440000,"o":114384.6,"h":114376,"l":114348,"c":114348,"v":57600,"usd":0.50369218}
{"ts":1754287500000,"o":114348,"h":114372.2,"l":114340.1,"c":114350.4,"v":144800,"usd":1.26634758}
{"ts":1754287560000,"o":114350.4,"h":114386,"l":114350.3,"c":114379,"v":132000,"usd":1.15421271}
{"ts":1754287620000,"o":114379,"h":114374.2,"l":114360,"c":114360,"v":41700,"usd":0.36460041}
{"ts":1754287680000,"o":114360,"h":114394.2,"l":114350.1,"c":114380.9,"v":64800,"usd":0.56662864}
{"ts":1754287740000,"o":114380.9,"h":114350.1,"l":114350.1,"c":114350.1,"v":1700,"usd":0.01486667}
{"ts":1754287800000,"o":114350.1,"h":114378.9,"l":114317.7,"c":114317.7,"v":387800,"usd":3.39153491}
{"ts":1754287860000,"o":114317.7,"h":114340.4,"l":114300,"c":114300,"v":21100,"usd":0.18458039}
{"ts":1754287920000,"o":114300,"h":114309.8,"l":114293.6,"c":114309.8,"v":38500,"usd":0.33684127}
{"ts":1754287980000,"o":114309.8,"h":114290,"l":114240,"c":114240,"v":42800,"usd":0.37455413}
{"ts":1754288040000,"o":114240,"h":114260,"l":114231.6,"c":114248.1,"v":152500,"usd":1.33490018}
{"ts":1754288100000,"o":114248.1,"h":114230,"l":114222,"c":114222,"v":700,"usd":0.00612831}
{"ts":1754288160000,"o":114222,"h":114222,"l":114174.4,"c":114190.1,"v":237100,"usd":2.07595917}
{"ts":1754288220000,"o":114190.1,"h":114190,"l":114160,"c":114160,"v":26300,"usd":0.23033211}
{"ts":1754288280000,"o":114160,"h":114177.4,"l":114150.1,"c":114177.4,"v":120500,"usd":1.05550071}
{"ts":1754288340000,"o":114177.4,"h":114214.6,"l":114177.4,"c":114214.6,"v":97900,"usd":0.85733255}
{"ts":1754288400000,"o":114214.6,"h":114220,"l":114200.1,"c":114220,"v":52100,"usd":0.45617947}
{"ts":1754288460000,"o":114220,"h":114280,"l":114220,"c":114260.1,"v":54300,"usd":0.47529}
{"ts":1754288520000,"o":114260.1,"h":114282.5,"l":114260,"c":114268.3,"v":97900,"usd":0.85680053}
{"ts":1754288580000,"o":114268.3,"h":114266.8,"l":114200,"c":114200,"v":111300,"usd":0.97426465}
{"ts":1754288640000,"o":114200,"h":114200,"l":114138,"c":114138,"v":140900,"usd":1.23416542}
{"ts":1754288700000,"o":114138,"h":114177.9,"l":114120,"c":114120,"v":115700,"usd":1.0136356}
{"ts":1754288760000,"o":114120,"h":114148.4,"l":114120.1,"c":114120.1,"v":7700,"usd":0.06746872}
{"ts":1754288820000,"o":114120.1,"h":114180,"l":114120.1,"c":114180,"v":34100,"usd":0.29872557}
{"ts":1754288880000,"o":114180,"h":114206.1,"l":114170.1,"c":114206.1,"v":135900,"usd":1.19017467}
{"ts":1754288940000,"o":114206.1,"h":114245.3,"l":114206.1,"c":114242.3,"v":51700,"usd":0.4526085}
{"ts":1754289000000,"o":114242.3,"h":114237.8,"l":114230,"c":114230,"v":61700,"usd":0.54010401}
{"ts":1754289060000,"o":114230,"h":114220,"l":114180.1,"c":114191.1,"v":106500,"usd":0.93260494}
{"ts":1754289120000,"o":114191.1,"h":114219.9,"l":114185.1,"c":114185.1,"v":28400,"usd":0.24866879}
{"ts":1754289180000,"o":114185.1,"h":114195.2,"l":114170.1,"c":114192.6,"v":78000,"usd":0.68314623}
{"ts":1754289240000,"o":114192.6,"h":114208.5,"l":114186.5,"c":114193.5,"v":63600,"usd":0.55693495}
{"ts":1754289300000,"o":114193.5,"h":114200,"l":114176.7,"c":114183.2,"v":4200,"usd":0.0367795}
{"ts":1754289360000,"o":114183.2,"h":114198.8,"l":114179.3,"c":114194.7,"v":36200,"usd":0.31701655}
{"ts":1754289420000,"o":114194.7,"h":114237.6,"l":114200.1,"c":114200.1,"v":27300,"usd":0.23899487}
{"ts":1754289480000,"o":114200.1,"h":114223.7,"l":114200.1,"c":114200.4,"v":53700,"usd":0.47019015}
{"ts":1754289540000,"o":114200.4,"h":114202.9,"l":114150,"c":114173.1,"v":281000,"usd":2.46076234}
{"ts":1754289600000,"o":114173.1,"h":114200,"l":114147.6,"c":114200,"v":137400,"usd":1.20362677}
{"ts":1754289660000,"o":114200,"h":114285,"l":114213,"c":114285,"v":120900,"usd":1.0584419}
{"ts":1754289720000,"o":114285,"h":114310,"l":114273.5,"c":114310,"v":59100,"usd":0.51709122}
{"ts":1754289780000,"o":114310,"h":114407.9,"l":114318.8,"c":114407.9,"v":280900,"usd":2.45602419}
{"ts":1754289840000,"o":114407.9,"h":114413.7,"l":114352,"c":114381.4,"v":174500,"usd":1.52560102}
{"ts":1754289900000,"o":114381.4,"h":114352.1,"l":114352.1,"c":114352.1,"v":5000,"usd":0.0437245}
{"ts":1754289960000,"o":114352.1,"h":114358.1,"l":114333.7,"c":114350,"v":65800,"usd":0.57548263}
{"ts":1754290020000,"o":114350,"h":114330,"l":114270.1,"c":114273.1,"v":37600,"usd":0.32900658}
{"ts":1754290080000,"o":114273.1,"h":114290.4,"l":114260.6,"c":114260.6,"v":44300,"usd":0.38765316}
{"ts":1754290140000,"o":114260.6,"h":114287,"l":114260.1,"c":114260.1,"v":42500,"usd":0.37194072}
{"ts":1754290200000,"o":114260.1,"h":114319.2,"l":114274.6,"c":114298.7,"v":33800,"usd":0.29573041}
{"ts":1754290260000,"o":114298.7,"h":114385.6,"l":114295.4,"c":114385.6,"v":149500,"usd":1.30753103}
{"ts":1754290320000,"o":114385.6,"h":114393.7,"l":114355,"c":114379.7,"v":252700,"usd":2.20930455}
{"ts":1754290380000,"o":114379.7,"h":114426.3,"l":114379.8,"c":114421.8,"v":63500,"usd":0.55506201}
{"ts":1754290440000,"o":114421.8,"h":114448.5,"l":114421.8,"c":114427.5,"v":102400,"usd":0.89486461}
{"ts":1754290500000,"o":114427.5,"h":114430.3,"l":114379.4,"c":114379.4,"v":104400,"usd":0.91261259}
{"ts":1754290560000,"o":114379.4,"h":114386.4,"l":114359.5,"c":114359.5,"v":143500,"usd":1.25474984}
{"ts":1754290620000,"o":114359.5,"h":114380,"l":114359.6,"c":114380,"v":115000,"usd":1.00550465}
{"ts":1754290680000,"o":114380,"h":114399.9,"l":114364.3,"c":114399.9,"v":64900,"usd":0.56738325}
{"ts":1754290740000,"o":114399.9,"h":114399.8,"l":114380.6,"c":114380.6,"v":5500,"usd":0.0480801}
{"ts":1754290800000,"o":114380.6,"h":114400,"l":114377,"c":114400,"v":102300,"usd":0.89435973}
{"ts":1754290860000,"o":114400,"h":114399.7,"l":114360.1,"c":114399.7,"v":121500,"usd":1.06233616}
{"ts":1754290920000,"o":114399.7,"h":114413.9,"l":114399.8,"c":114411.9,"v":96100,"usd":0.83996139}
{"ts":1754290980000,"o":114411.9,"h":114449.9,"l":114420,"c":114448.5,"v":97400,"usd":0.85109276}
{"ts":1754291040000,"o":114448.5,"h":114443.9,"l":114413,"c":114413.8,"v":107800,"usd":0.94213129}
{"ts":1754291100000,"o":114413.8,"h":114443.6,"l":114411.9,"c":114420,"v":130600,"usd":1.1414226}
{"ts":1754291160000,"o":114420,"h":114448.3,"l":114420.1,"c":114420.1,"v":21500,"usd":0.18788041}
{"ts":1754291220000,"o":114420.1,"h":114420.1,"l":114420.1,"c":114420.1,"v":0,"usd":0}
{"ts":1754291280000,"o":114420.1,"h":114420,"l":114380.1,"c":114399.7,"v":52500,"usd":0.45897581}
{"ts":1754291340000,"o":114399.7,"h":114439.2,"l":114405.2,"c":114425,"v":127200,"usd":1.11158352}
{"ts":1754291400000,"o":114425,"h":114444,"l":114426.7,"c":114444,"v":113900,"usd":0.99530786}
{"ts":1754291460000,"o":114444,"h":114499.4,"l":114449.9,"c":114471.3,"v":158300,"usd":1.3827239}
{"ts":1754291520000,"o":114471.3,"h":114500,"l":114471.3,"c":114500,"v":59500,"usd":0.51967662}
{"ts":1754291580000,"o":114500,"h":114509.9,"l":114480.9,"c":114481,"v":54100,"usd":0.47252509}
{"ts":1754291640000,"o":114481,"h":114496.7,"l":114464.3,"c":114471.7,"v":159000,"usd":1.38894224}
{"ts":1754291700000,"o":114471.7,"h":114522.4,"l":114480,"c":114500.1,"v":538600,"usd":4.70354679}
{"ts":1754291760000,"o":114500.1,"h":114509.7,"l":114500.1,"c":114509.7,"v":43300,"usd":0.3781464}
{"ts":1754291820000,"o":114509.7,"h":114509.7,"l":114509.6,"c":114509.7,"v":3300,"usd":0.02881857}
{"ts":1754291880000,"o":114509.7,"h":114501.1,"l":114488.1,"c":114488.1,"v":76300,"usd":0.66644035}
{"ts":1754291940000,"o":114488.1,"h":114500,"l":114485.1,"c":114500,"v":70100,"usd":0.61230591}
{"ts":1754292000000,"o":114500,"h":114490.2,"l":114470,"c":114470,"v":68000,"usd":0.59395865}
{"ts":1754292060000,"o":114470,"h":114499.9,"l":114470.1,"c":114499.9,"v":79200,"usd":0.69187913}
{"ts":1754292120000,"o":114499.9,"h":114508.1,"l":114485.6,"c":114485.6,"v":53900,"usd":0.47074583}
{"ts":1754292180000,"o":114485.6,"h":114480.1,"l":114480,"c":114480.1,"v":65700,"usd":0.5738961}
{"ts":1754292240000,"o":114480.1,"h":114480,"l":114450,"c":114450.1,"v":52500,"usd":0.45864265}
{"ts":1754292300000,"o":114450.1,"h":114471,"l":114450.1,"c":114456.1,"v":397600,"usd":3.47358652}
{"ts":1754292360000,"o":114456.1,"h":114486.1,"l":114474,"c":114474.4,"v":59900,"usd":0.52325722}
{"ts":1754292420000,"o":114474.4,"h":114474.5,"l":114474,"c":114474.3,"v":38000,"usd":0.3319528}
{"ts":1754292480000,"o":114474.3,"h":114481.3,"l":114454.1,"c":114466.6,"v":92500,"usd":0.80810355}
{"ts":1754292540000,"o":114466.6,"h":114476.9,"l":114463.1,"c":114476.9,"v":80100,"usd":0.69977014}
{"ts":1754292600000,"o":114476.9,"h":114467.7,"l":114467.6,"c":114467.6,"v":10900,"usd":0.09522349}
{"ts":1754292660000,"o":114467.6,"h":114474.1,"l":114460,"c":114465.3,"v":109300,"usd":0.95489351}
{"ts":1754292720000,"o":114465.3,"h":114465.3,"l":114465.3,"c":114465.3,"v":0,"usd":0}
{"ts":1754292780000,"o":114465.3,"h":114499.9,"l":114478.3,"c":114499.9,"v":189300,"usd":1.65347639}
{"ts":1754292840000,"o":114499.9,"h":114503.1,"l":114485.6,"c":114489.4,"v":74300,"usd":0.64896807}
{"ts":1754292900000,"o":114489.4,"h":114537.3,"l":114487.3,"c":114537.3,"v":137700,"usd":1.20248712}
{"ts":1754292960000,"o":114537.3,"h":114546.2,"l":114530.6,"c":114546.2,"v":94900,"usd":0.82852598}
{"ts":1754293020000,"o":114546.2,"h":114576.3,"l":114553.3,"c":114576.3,"v":387100,"usd":3.3788017}
{"ts":1754293080000,"o":114576.3,"h":114684,"l":114576.3,"c":114670.7,"v":1297700,"usd":11.31905708}
{"ts":1754293140000,"o":114670.7,"h":114656.1,"l":114639,"c":114639.1,"v":114800,"usd":1.00134012}
{"ts":1754293200000,"o":114639.1,"h":114639.1,"l":114627,"c":114627,"v":72700,"usd":0.63422063}
{"ts":1754293260000,"o":114627,"h":114627,"l":114627,"c":114627,"v":0,"usd":0}
{"ts":1754293320000,"o":114627,"h":114639.1,"l":114618.2,"c":114618.2,"v":194800,"usd":1.6993585}
{"ts":1754293380000,"o":114618.2,"h":114619.9,"l":114586.7,"c":114619.9,"v":390100,"usd":3.40437276}
{"ts":1754293440000,"o":114619.9,"h":114637.9,"l":114620,"c":114637.9,"v":108900,"usd":0.95005241}
{"ts":1754293500000,"o":114637.9,"h":114650,"l":114631.4,"c":114650,"v":133200,"usd":1.1619643}
{"ts":1754293560000,"o":114650,"h":114676.4,"l":114654.4,"c":114676.4,"v":134400,"usd":1.17216339}
{"ts":1754293620000,"o":114676.4,"h":114696.5,"l":114676.5,"c":114689.4,"v":358900,"usd":3.12936978}
{"ts":1754293680000,"o":114689.4,"h":114700.1,"l":114696.6,"c":114700.1,"v":285600,"usd":2.49004968}
{"ts":1754293740000,"o":114700.1,"h":114735.9,"l":114706.8,"c":114735.9,"v":434700,"usd":3.78961521}
{"ts":1754293800000,"o":114735.9,"h":114750.6,"l":114736,"c":114750.6,"v":79300,"usd":0.69113539}
{"ts":1754293860000,"o":114750.6,"h":114750.6,"l":114743.8,"c":114750.5,"v":287200,"usd":2.50283444}
{"ts":1754293920000,"o":114750.5,"h":114750.5,"l":114655.4,"c":114655.4,"v":163000,"usd":1.42083991}
{"ts":1754293980000,"o":114655.4,"h":114703.9,"l":114656.5,"c":114692.9,"v":340600,"usd":2.96988681}
{"ts":1754294040000,"o":114692.9,"h":114691.3,"l":114668,"c":114671.1,"v":71000,"usd":0.61915913}
{"ts":1754294100000,"o":114671.1,"h":114668,"l":114660,"c":114668,"v":212100,"usd":1.84972983}
{"ts":1754294160000,"o":114668,"h":114679.9,"l":114656.7,"c":114675.9,"v":42300,"usd":0.36891779}
{"ts":1754294220000,"o":114675.9,"h":114679.9,"l":114668.1,"c":114668.1,"v":58700,"usd":0.51188073}
{"ts":1754294280000,"o":114668.1,"h":114658.6,"l":114609.9,"c":114628.6,"v":456500,"usd":3.98181157}
{"ts":1754294340000,"o":114628.6,"h":114620,"l":114610.1,"c":114610.1,"v":5600,"usd":0.04886092}
{"ts":1754294400000,"o":114610.1,"h":114613.6,"l":114610.1,"c":114610.1,"v":56000,"usd":0.488608}
{"ts":1754294460000,"o":114610.1,"h":114646.4,"l":114563,"c":114566.5,"v":1451000,"usd":12.66030659}
{"ts":1754294520000,"o":114566.5,"h":114613.8,"l":114569.3,"c":114613.8,"v":206000,"usd":1.79783235}
{"ts":1754294580000,"o":114613.8,"h":114700,"l":114613.8,"c":114700,"v":179400,"usd":1.56481427}
{"ts":1754294640000,"o":114700,"h":114720,"l":114702.5,"c":114720,"v":46500,"usd":0.40539023}
{"ts":1754294700000,"o":114720,"h":114719.9,"l":114685.8,"c":114685.8,"v":75500,"usd":0.6581682}
{"ts":1754294760000,"o":114685.8,"h":114686,"l":114619.2,"c":114619.2,"v":99000,"usd":0.86347343}
{"ts":1754294820000,"o":114619.2,"h":114618.3,"l":114587.2,"c":114594,"v":257900,"usd":2.25044235}
{"ts":1754294880000,"o":114594,"h":114600,"l":114574.9,"c":114600,"v":82900,"usd":0.72345501}
{"ts":1754294940000,"o":114600,"h":114667.8,"l":114616.1,"c":114667.8,"v":80700,"usd":0.70395707}
{"ts":1754295000000,"o":114667.8,"h":114680.8,"l":114650,"c":114667.2,"v":270200,"usd":2.35631276}
{"ts":1754295060000,"o":114667.2,"h":114667.2,"l":114630,"c":114630,"v":112200,"usd":0.97859794}
{"ts":1754295120000,"o":114630,"h":114639.9,"l":114600.1,"c":114633.3,"v":472500,"usd":4.12238828}
{"ts":1754295180000,"o":114633.3,"h":114631.7,"l":114622.9,"c":114631.7,"v":79200,"usd":0.69092975}
{"ts":1754295240000,"o":114631.7,"h":114626.2,"l":114623.8,"c":114626.2,"v":40300,"usd":0.35158516}
{"ts":1754295300000,"o":114626.2,"h":114635,"l":114600.8,"c":114600.8,"v":173600,"usd":1.51450448}
{"ts":1754295360000,"o":114600.8,"h":114691.5,"l":114605.7,"c":114691.5,"v":465100,"usd":4.05697877}
{"ts":1754295420000,"o":114691.5,"h":114710.6,"l":114682.3,"c":114706,"v":352600,"usd":3.07417457}
{"ts":1754295480000,"o":114706,"h":114700,"l":114638.7,"c":114638.7,"v":120700,"usd":1.05256813}
{"ts":1754295540000,"o":114638.7,"h":114707.1,"l":114646.9,"c":114696.2,"v":238200,"usd":2.07713597}
{"ts":1754295600000,"o":114696.2,"h":114703.9,"l":114660.1,"c":114681.1,"v":121900,"usd":1.06299642}
{"ts":1754295660000,"o":114681.1,"h":114710.4,"l":114681.1,"c":114710.4,"v":149900,"usd":1.30684822}
{"ts":1754295720000,"o":114710.4,"h":114719.9,"l":114707.9,"c":114707.9,"v":157100,"usd":1.36956568}
{"ts":1754295780000,"o":114707.9,"h":114707.9,"l":114632,"c":114632,"v":259700,"usd":2.26439987}
{"ts":1754295840000,"o":114632,"h":114657.5,"l":114632.1,"c":114636.6,"v":216600,"usd":1.88928721}
{"ts":1754295900000,"o":114636.6,"h":114660,"l":114578.5,"c":114578.5,"v":214700,"usd":1.87302896}
{"ts":1754295960000,"o":114578.5,"h":114586.6,"l":114470,"c":114470,"v":488200,"usd":4.26320616}
{"ts":1754296020000,"o":114470,"h":114488.9,"l":114460.1,"c":114488.8,"v":223200,"usd":1.94981785}
{"ts":1754296080000,"o":114488.8,"h":114470.1,"l":114425.2,"c":114450,"v":117600,"usd":1.02745573}
{"ts":1754296140000,"o":114450,"h":114449.8,"l":114423.5,"c":114446.6,"v":98500,"usd":0.86071048}
{"ts":1754296200000,"o":114446.6,"h":114484.9,"l":114430,"c":114430,"v":263600,"usd":2.3031417}
{"ts":1754296260000,"o":114430,"h":114447.4,"l":114339,"c":114339,"v":509400,"usd":4.45360126}
{"ts":1754296320000,"o":114339,"h":114366.4,"l":114308.9,"c":114343.2,"v":102000,"usd":0.89213301}
{"ts":1754296380000,"o":114343.2,"h":114408.7,"l":114343.2,"c":114395.9,"v":863100,"usd":7.54712469}
{"ts":1754296440000,"o":114395.9,"h":114420,"l":114369.9,"c":114412.8,"v":259100,"usd":2.26489392}
{"ts":1754296500000,"o":114412.8,"h":114403.4,"l":114372.5,"c":114395.3,"v":294200,"usd":2.5719183}
{"ts":1754296560000,"o":114395.3,"h":114393.9,"l":114381.5,"c":114393.9,"v":27100,"usd":0.23690157}
{"ts":1754296620000,"o":114393.9,"h":114393.7,"l":114372.6,"c":114393.7,"v":85600,"usd":0.74837663}
{"ts":1754296680000,"o":114393.7,"h":114479.6,"l":114388.9,"c":114479.5,"v":196700,"usd":1.71860137}
{"ts":1754296740000,"o":114479.5,"h":114542.8,"l":114485.6,"c":114526.2,"v":369100,"usd":3.22283943}
{"ts":1754296800000,"o":114526.2,"h":114537.7,"l":114518.2,"c":114537.7,"v":216200,"usd":1.88789596}
{"ts":1754296860000,"o":114537.7,"h":114559.9,"l":114523.6,"c":114539.4,"v":386100,"usd":3.37086558}
{"ts":1754296920000,"o":114539.4,"h":114574.2,"l":114556.7,"c":114574.2,"v":182200,"usd":1.59041741}
{"ts":1754296980000,"o":114574.2,"h":114582.4,"l":114525.7,"c":114525.7,"v":11700,"usd":0.10211231}
{"ts":1754297040000,"o":114525.7,"h":114520,"l":114498.9,"c":114516.5,"v":321800,"usd":2.81037711}
{"ts":1754297100000,"o":114516.5,"h":114512.5,"l":114493.5,"c":114496.7,"v":173600,"usd":1.51620588}
{"ts":1754297160000,"o":114496.7,"h":114523.7,"l":114460.1,"c":114483.2,"v":56200,"usd":0.49093702}
{"ts":1754297220000,"o":114483.2,"h":114501.6,"l":114460.1,"c":114496.8,"v":255600,"usd":2.23252544}
{"ts":1754297280000,"o":114496.8,"h":114560,"l":114516.7,"c":114560,"v":237900,"usd":2.07734117}
{"ts":1754297340000,"o":114560,"h":114542.1,"l":114540.1,"c":114542.1,"v":117200,"usd":1.02322628}
{"ts":1754297400000,"o":114542.1,"h":114557,"l":114510.3,"c":114510.9,"v":102200,"usd":0.89243411}
{"ts":1754297460000,"o":114510.9,"h":114512.4,"l":114504.7,"c":114504.7,"v":32100,"usd":0.28032291}
{"ts":1754297520000,"o":114504.7,"h":114500,"l":114464.3,"c":114490,"v":132000,"usd":1.15308306}
{"ts":1754297580000,"o":114490,"h":114504.5,"l":114496.7,"c":114496.7,"v":103200,"usd":0.90132468}
{"ts":1754297640000,"o":114496.7,"h":114510.8,"l":114493.4,"c":114505,"v":92600,"usd":0.80874913}
{"ts":1754297700000,"o":114505,"h":114500,"l":114492.3,"c":114494.3,"v":183700,"usd":1.60445426}
{"ts":1754297760000,"o":114494.3,"h":114519.6,"l":114437.5,"c":114437.5,"v":116800,"usd":1.0203644}
{"ts":1754297820000,"o":114437.5,"h":114457,"l":114427.5,"c":114428.9,"v":119400,"usd":1.04343543}
{"ts":1754297880000,"o":114428.9,"h":114460,"l":114410,"c":114460,"v":69600,"usd":0.60821937}
{"ts":1754297940000,"o":114460,"h":114477.4,"l":114456.7,"c":114462.7,"v":173200,"usd":1.51313043}
{"ts":1754298000000,"o":114462.7,"h":114531.1,"l":114464.5,"c":114531.1,"v":198300,"usd":1.73170797}
{"ts":1754298060000,"o":114531.1,"h":114540,"l":114516.6,"c":114540,"v":67200,"usd":0.58678812}
{"ts":1754298120000,"o":114540,"h":114559.9,"l":114508.7,"c":114508.7,"v":278300,"usd":2.42961616}
{"ts":1754298180000,"o":114508.7,"h":114530.1,"l":114500.1,"c":114530.1,"v":130100,"usd":1.1362075}
{"ts":1754298240000,"o":114530.1,"h":114556.5,"l":114514.4,"c":114550,"v":338900,"usd":2.95873392}
{"ts":1754298300000,"o":114550,"h":114578.2,"l":114543.1,"c":114578.2,"v":265100,"usd":2.31405669}
{"ts":1754298360000,"o":114578.2,"h":114575.9,"l":114575.9,"c":114575.9,"v":17400,"usd":0.15186372}
{"ts":1754298420000,"o":114575.9,"h":114582.2,"l":114560,"c":114560,"v":34500,"usd":0.30114024}
{"ts":1754298480000,"o":114560,"h":114550.1,"l":114550.1,"c":114550.1,"v":176100,"usd":1.53731778}
{"ts":1754298540000,"o":114550.1,"h":114574.4,"l":114560.4,"c":114560.4,"v":3500,"usd":0.03054955}
{"ts":1754298600000,"o":114560.4,"h":114550.1,"l":114520,"c":114524.6,"v":115200,"usd":1.00584181}
{"ts":1754298660000,"o":114524.6,"h":114588.1,"l":114524.6,"c":114588,"v":247700,"usd":2.16226692}
{"ts":1754298720000,"o":114588,"h":114588.1,"l":114566,"c":114566,"v":60100,"usd":0.52452243}
{"ts":1754298780000,"o":114566,"h":114566,"l":114522,"c":114522,"v":310100,"usd":2.70716962}
{"ts":1754298840000,"o":114522,"h":114522.1,"l":114522.1,"c":114522.1,"v":97500,"usd":0.85136025}
{"ts":1754298900000,"o":114522.1,"h":114538.3,"l":114538.2,"c":114538.3,"v":82100,"usd":0.71679047}
{"ts":1754298960000,"o":114538.3,"h":114535.9,"l":114470,"c":114470,"v":462400,"usd":4.03855075}
{"ts":1754299020000,"o":114470,"h":114456.8,"l":114450.1,"c":114450.1,"v":304200,"usd":2.65778468}
{"ts":1754299080000,"o":114450.1,"h":114450,"l":114411.1,"c":114417.4,"v":180800,"usd":1.58016515}
{"ts":1754299140000,"o":114417.4,"h":114500,"l":114426.8,"c":114500,"v":217700,"usd":1.90170845}
{"ts":1754299200000,"o":114500,"h":114510,"l":114510,"c":114510,"v":31700,"usd":0.27683293}
{"ts":1754299260000,"o":114510,"h":114590,"l":114510,"c":114580,"v":401600,"usd":3.50563848}
{"ts":1754299320000,"o":114580,"h":114592.4,"l":114579.9,"c":114589.8,"v":143200,"usd":1.2497543}
{"ts":1754299380000,"o":114589.8,"h":114604.5,"l":114586.4,"c":114586.4,"v":104600,"usd":0.91272919}
{"ts":1754299440000,"o":114586.4,"h":114683,"l":114586.5,"c":114683,"v":305600,"usd":2.66603279}
{"ts":1754299500000,"o":114683,"h":114700,"l":114666.4,"c":114700,"v":246100,"usd":2.14600181}
{"ts":1754299560000,"o":114700,"h":114719.7,"l":114650,"c":114654.5,"v":207200,"usd":1.80643031}
{"ts":1754299620000,"o":114654.5,"h":114654.6,"l":114632.2,"c":114632.2,"v":96200,"usd":0.83908704}
{"ts":1754299680000,"o":114632.2,"h":114639.9,"l":114623.5,"c":114639.8,"v":332900,"usd":2.90402621}
{"ts":1754299740000,"o":114639.8,"h":114639.8,"l":114600,"c":114600,"v":128900,"usd":1.12464984}
{"ts":1754299800000,"o":114600,"h":114580.4,"l":114570.1,"c":114571.2,"v":43900,"usd":0.38317168}
{"ts":1754299860000,"o":114571.2,"h":114639.9,"l":114575.1,"c":114639.9,"v":88000,"usd":0.76779449}
{"ts":1754299920000,"o":114639.9,"h":114659.9,"l":114640,"c":114650,"v":80700,"usd":0.70391001}
{"ts":1754299980000,"o":114650,"h":114640.3,"l":114570.1,"c":114600,"v":350900,"usd":3.06177503}
{"ts":1754300040000,"o":114600,"h":114581,"l":114547,"c":114579.9,"v":182200,"usd":1.59052346}
{"ts":1754300100000,"o":114579.9,"h":114579.9,"l":114550,"c":114568.3,"v":116900,"usd":1.02044775}
{"ts":1754300160000,"o":114568.3,"h":114568.2,"l":114550,"c":114550.1,"v":6100,"usd":0.05324992}
{"ts":1754300220000,"o":114550.1,"h":114580,"l":114550,"c":114555.4,"v":113900,"usd":0.99425725}
{"ts":1754300280000,"o":114555.4,"h":114555.4,"l":114530,"c":114532.1,"v":23100,"usd":0.20167918}
{"ts":1754300340000,"o":114532.1,"h":114542.5,"l":114530.7,"c":114530.8,"v":256700,"usd":2.24131136}
{"ts":1754300400000,"o":114530.8,"h":114540,"l":114508.4,"c":114540,"v":73400,"usd":0.64095459}
{"ts":1754300460000,"o":114540,"h":114553.5,"l":114511.1,"c":114535.4,"v":42600,"usd":0.37194777}
{"ts":1754300520000,"o":114535.4,"h":114552.8,"l":114520,"c":114520,"v":8700,"usd":0.07596229}
{"ts":1754300580000,"o":114520,"h":114510,"l":114460,"c":114460.1,"v":209300,"usd":1.82797552}
{"ts":1754300640000,"o":114460.1,"h":114460.1,"l":114450,"c":114450.1,"v":38400,"usd":0.33551063}
{"ts":1754300700000,"o":114450.1,"h":114450.1,"l":114436.1,"c":114436.1,"v":160100,"usd":1.39901449}
{"ts":1754300760000,"o":114436.1,"h":114436.2,"l":114427,"c":114427.1,"v":69600,"usd":0.60824129}
{"ts":1754300820000,"o":114427.1,"h":114427.1,"l":114367.3,"c":114378.8,"v":369100,"usd":3.22648531}
{"ts":1754300880000,"o":114378.8,"h":114404.9,"l":114342.7,"c":114342.7,"v":104300,"usd":0.91181621}
{"ts":1754300940000,"o":114342.7,"h":114380,"l":114342.7,"c":114380,"v":99700,"usd":0.87184975}
{"ts":1754301000000,"o":114380,"h":114400.9,"l":114380,"c":114400.9,"v":222700,"usd":1.94671466}
{"ts":1754301060000,"o":114400.9,"h":114435.8,"l":114400.9,"c":114423.2,"v":82500,"usd":0.72095967}
{"ts":1754301120000,"o":114423.2,"h":114427.2,"l":114400,"c":114423.6,"v":216600,"usd":1.89314846}
{"ts":1754301180000,"o":114423.6,"h":114411.7,"l":114380.1,"c":114411.7,"v":52500,"usd":0.45895687}
{"ts":1754301240000,"o":114411.7,"h":114411.7,"l":114383.8,"c":114383.8,"v":131100,"usd":1.1458734}
{"ts":1754301300000,"o":114383.8,"h":114383.8,"l":114380,"c":114380,"v":25100,"usd":0.21943683}
{"ts":1754301360000,"o":114380,"h":114370.1,"l":114360,"c":114360.1,"v":78600,"usd":0.68724752}
{"ts":1754301420000,"o":114360.1,"h":114360.1,"l":114350,"c":114350,"v":43800,"usd":0.3830169}
{"ts":1754301480000,"o":114350,"h":114340.1,"l":114249.8,"c":114269,"v":547800,"usd":4.79364289}
{"ts":1754301540000,"o":114269,"h":114284,"l":114260,"c":114263.1,"v":193800,"usd":1.69596808}
{"ts":1754301600000,"o":114263.1,"h":114274.3,"l":114255.3,"c":114274.3,"v":57500,"usd":0.50322225}
{"ts":1754301660000,"o":114274.3,"h":114307.2,"l":114274.3,"c":114300,"v":328800,"usd":2.87668075}
{"ts":1754301720000,"o":114300,"h":114294.9,"l":114274,"c":114274,"v":56000,"usd":0.4900405}
{"ts":1754301780000,"o":114274,"h":114266.2,"l":114239.5,"c":114239.6,"v":119400,"usd":1.04496295}
{"ts":1754301840000,"o":114239.6,"h":114269.7,"l":114239.6,"c":114261.7,"v":107800,"usd":0.9434552}
{"ts":1754301900000,"o":114261.7,"h":114340,"l":114261.7,"c":114340,"v":111700,"usd":0.97730338}
{"ts":1754301960000,"o":114340,"h":114335.5,"l":114315.3,"c":114335.5,"v":64000,"usd":0.55980311}
{"ts":1754302020000,"o":114335.5,"h":114370,"l":114340,"c":114340.1,"v":187300,"usd":1.6378609}
{"ts":1754302080000,"o":114340.1,"h":114340,"l":114300.8,"c":114333,"v":202400,"usd":1.77045344}
{"ts":1754302140000,"o":114333,"h":114378.8,"l":114333,"c":114346.9,"v":105400,"usd":0.92175966}
{"ts":1754302200000,"o":114346.9,"h":114341.2,"l":114302.6,"c":114302.7,"v":310200,"usd":2.71318186}
{"ts":1754302260000,"o":114302.7,"h":114335,"l":114300,"c":114321.7,"v":112400,"usd":0.98330652}
{"ts":1754302320000,"o":114321.7,"h":114371.9,"l":114339.9,"c":114371.9,"v":43000,"usd":0.37606128}
{"ts":1754302380000,"o":114371.9,"h":114380.6,"l":114354.9,"c":114360,"v":173400,"usd":1.5161067}
{"ts":1754302440000,"o":114360,"h":114350,"l":114340,"c":114340,"v":18900,"usd":0.16528449}
{"ts":1754302500000,"o":114340,"h":114387.5,"l":114336.4,"c":114387.5,"v":248500,"usd":2.17289821}
{"ts":1754302560000,"o":114387.5,"h":114411.7,"l":114388.6,"c":114388.6,"v":276700,"usd":2.4187034}
{"ts":1754302620000,"o":114388.6,"h":114388.6,"l":114330.1,"c":114358.1,"v":64400,"usd":0.56323697}
{"ts":1754302680000,"o":114358.1,"h":114358.9,"l":114348.7,"c":114350.1,"v":73700,"usd":0.64450942}
{"ts":1754302740000,"o":114350.1,"h":114393.3,"l":114350,"c":114383.6,"v":225100,"usd":1.96816499}
{"ts":1754302800000,"o":114383.6,"h":114375.4,"l":114303.2,"c":114303.2,"v":342300,"usd":2.99355339}
{"ts":1754302860000,"o":114303.2,"h":114364.4,"l":114306.3,"c":114364.4,"v":85900,"usd":0.75140954}
{"ts":1754302920000,"o":114364.4,"h":114436.9,"l":114368.5,"c":114436.9,"v":88200,"usd":0.77097046}
{"ts":1754302980000,"o":114436.9,"h":114436.9,"l":114348.8,"c":114370.8,"v":232900,"usd":2.03616124}
{"ts":1754303040000,"o":114370.8,"h":114366.9,"l":114360.9,"c":114360.9,"v":2900,"usd":0.02535712}
{"ts":1754303100000,"o":114360.9,"h":114419.9,"l":114363.6,"c":114419.9,"v":91800,"usd":0.80262242}
{"ts":1754303160000,"o":114419.9,"h":114459.8,"l":114360,"c":114360,"v":77300,"usd":0.67543295}
{"ts":1754303220000,"o":114360,"h":114371.3,"l":114314.4,"c":114329,"v":58200,"usd":0.5089396}
{"ts":1754303280000,"o":114329,"h":114337,"l":114300,"c":114337,"v":181400,"usd":1.58672799}
{"ts":1754303340000,"o":114337,"h":114326.1,"l":114290,"c":114290,"v":152400,"usd":1.33321638}
{"ts":1754303400000,"o":114290,"h":114295.2,"l":114290.1,"c":114295.1,"v":50300,"usd":0.44009722}
{"ts":1754303460000,"o":114295.1,"h":114347.1,"l":114295.2,"c":114337.3,"v":73100,"usd":0.63933551}
{"ts":1754303520000,"o":114337.3,"h":114350,"l":114319.9,"c":114319.9,"v":119800,"usd":1.04782385}
{"ts":1754303580000,"o":114319.9,"h":114360,"l":114300.1,"c":114360,"v":65400,"usd":0.57208184}
{"ts":1754303640000,"o":114360,"h":114360.6,"l":114350,"c":114350,"v":166500,"usd":1.45593427}
{"ts":1754303700000,"o":114350,"h":114350,"l":114350,"c":114350,"v":500,"usd":0.00437255}
{"ts":1754303760000,"o":114350,"h":114369.9,"l":114350.1,"c":114369.9,"v":97200,"usd":0.84994231}
{"ts":1754303820000,"o":114369.9,"h":114399.9,"l":114300,"c":114300,"v":251300,"usd":2.19717825}
{"ts":1754303880000,"o":114300,"h":114307.5,"l":114285,"c":114295.4,"v":142100,"usd":1.24324294}
{"ts":1754303940000,"o":114295.4,"h":114300.3,"l":114282.1,"c":114282.1,"v":74000,"usd":0.64748022}
{"ts":1754304000000,"o":114282.1,"h":114310,"l":114281.7,"c":114309.7,"v":93400,"usd":0.81717908}
{"ts":1754304060000,"o":114309.7,"h":114332.8,"l":114301.8,"c":114332.8,"v":56800,"usd":0.49687226}
{"ts":1754304120000,"o":114332.8,"h":114349.5,"l":114332.8,"c":114337.4,"v":220300,"usd":1.92659926}
{"ts":1754304180000,"o":114337.4,"h":114330.9,"l":114300,"c":114300,"v":18200,"usd":0.15919411}
{"ts":1754304240000,"o":114300,"h":114307.5,"l":114300,"c":114300.1,"v":94800,"usd":0.82936812}
{"ts":1754304300000,"o":114300.1,"h":114304.1,"l":114292.5,"c":114292.5,"v":29400,"usd":0.25721796}
{"ts":1754304360000,"o":114292.5,"h":114314.4,"l":114280.1,"c":114280.2,"v":364100,"usd":3.18559686}
{"ts":1754304420000,"o":114280.2,"h":114296.3,"l":114280,"c":114296.3,"v":96400,"usd":0.84350102}
{"ts":1754304480000,"o":114296.3,"h":114300.3,"l":114284.9,"c":114293.8,"v":67600,"usd":0.59142738}
{"ts":1754304540000,"o":114293.8,"h":114294,"l":114240.1,"c":114260.6,"v":330100,"usd":2.88908495}
{"ts":1754304600000,"o":114260.6,"h":114296.1,"l":114254.1,"c":114283,"v":76400,"usd":0.66852143}
{"ts":1754304660000,"o":114283,"h":114320,"l":114283,"c":114314.3,"v":184000,"usd":1.60999164}
{"ts":1754304720000,"o":114314.3,"h":114336,"l":114310.4,"c":114311.9,"v":84000,"usd":0.73478374}
{"ts":1754304780000,"o":114311.9,"h":114311.9,"l":114307,"c":114308.2,"v":21200,"usd":0.18546481}
{"ts":1754304840000,"o":114308.2,"h":114324.8,"l":114308.1,"c":114310.5,"v":43900,"usd":0.38404782}
{"ts":1754304900000,"o":114310.5,"h":114310.5,"l":114265.1,"c":114269,"v":106500,"usd":0.93174885}
{"ts":1754304960000,"o":114269,"h":114269,"l":114252.2,"c":114252.4,"v":15100,"usd":0.13215203}
{"ts":1754305020000,"o":114252.4,"h":114252.4,"l":114205.4,"c":114205.4,"v":162100,"usd":1.41891655}
{"ts":1754305080000,"o":114205.4,"h":114223,"l":114165.6,"c":114181.4,"v":293900,"usd":2.57382278}
{"ts":1754305140000,"o":114181.4,"h":114232.5,"l":114181.3,"c":114232.4,"v":177800,"usd":1.55706397}
{"ts":1754305200000,"o":114232.4,"h":114227.9,"l":114192.6,"c":114208.9,"v":136000,"usd":1.19067979}
{"ts":1754305260000,"o":114208.9,"h":114208.8,"l":114180.1,"c":114180.1,"v":46900,"usd":0.41072295}
{"ts":1754305320000,"o":114180.1,"h":114180.1,"l":114180,"c":114180.1,"v":37300,"usd":0.32667713}
{"ts":1754305380000,"o":114180.1,"h":114186.6,"l":114172.1,"c":114184.3,"v":164700,"usd":1.44247938}
{"ts":1754305440000,"o":114184.3,"h":114218.5,"l":114184.3,"c":114218.5,"v":211200,"usd":1.84949448}
{"ts":1754305500000,"o":114218.5,"h":114249.4,"l":114218.6,"c":114249.4,"v":41600,"usd":0.36419639}
{"ts":1754305560000,"o":114249.4,"h":114283.9,"l":114249.3,"c":114250.7,"v":222000,"usd":1.94302396}
{"ts":1754305620000,"o":114250.7,"h":114279.6,"l":114260.1,"c":114279.6,"v":80900,"usd":0.70801619}
{"ts":1754305680000,"o":114279.6,"h":114280,"l":114272,"c":114272.1,"v":44000,"usd":0.38502056}
{"ts":1754305740000,"o":114272.1,"h":114306.8,"l":114272.1,"c":114306.8,"v":71700,"usd":0.62735569}
{"ts":1754305800000,"o":114306.8,"h":114328.9,"l":114306.9,"c":114322.5,"v":31900,"usd":0.27906491}
{"ts":1754305860000,"o":114322.5,"h":114322.4,"l":114298.7,"c":114299.1,"v":213900,"usd":1.87116605}
{"ts":1754305920000,"o":114299.1,"h":114320,"l":114290.1,"c":114290.1,"v":137400,"usd":1.20204941}
{"ts":1754305980000,"o":114290.1,"h":114319.9,"l":114290.1,"c":114300,"v":6300,"usd":0.05511782}
{"ts":1754306040000,"o":114300,"h":114290.1,"l":114271.6,"c":114271.6,"v":19900,"usd":0.17412877}
{"ts":1754306100000,"o":114271.6,"h":114271.6,"l":114271.6,"c":114271.6,"v":4800,"usd":0.04200528}
{"ts":1754306160000,"o":114271.6,"h":114271.6,"l":114250.1,"c":114256.7,"v":40100,"usd":0.35093791}
{"ts":1754306220000,"o":114256.7,"h":114254.7,"l":114220.1,"c":114254.7,"v":76700,"usd":0.671437}
{"ts":1754306280000,"o":114254.7,"h":114271.6,"l":114250,"c":114250,"v":89600,"usd":0.78415331}
{"ts":1754306340000,"o":114250,"h":114240,"l":114210,"c":114214,"v":167900,"usd":1.46996358}
{"ts":1754306400000,"o":114214,"h":114214,"l":114203,"c":114203,"v":13700,"usd":0.11995562}
{"ts":1754306460000,"o":114203,"h":114203.1,"l":114180.9,"c":114182.8,"v":193400,"usd":1.69365321}
{"ts":1754306520000,"o":114182.8,"h":114260,"l":114182.7,"c":114260,"v":99700,"usd":0.87304596}
{"ts":1754306580000,"o":114260,"h":114265.7,"l":114236.1,"c":114236.1,"v":94500,"usd":0.82707757}
{"ts":1754306640000,"o":114236.1,"h":114245.8,"l":114207,"c":114207,"v":164600,"usd":1.4408163}
{"ts":1754306700000,"o":114207,"h":114280,"l":114210.8,"c":114280,"v":117500,"usd":1.02860803}
{"ts":1754306760000,"o":114280,"h":114305.6,"l":114274.8,"c":114291.9,"v":23700,"usd":0.20735179}
{"ts":1754306820000,"o":114291.9,"h":114320,"l":114284.7,"c":114320,"v":14500,"usd":0.1268697}
{"ts":1754306880000,"o":114320,"h":114328.9,"l":114319.7,"c":114327.8,"v":15600,"usd":0.13645869}
{"ts":1754306940000,"o":114327.8,"h":114323.1,"l":114320.1,"c":114323.1,"v":10100,"usd":0.08834739}
{"ts":1754307000000,"o":114323.1,"h":114323.1,"l":114321.6,"c":114321.7,"v":8200,"usd":0.07172708}
{"ts":1754307060000,"o":114321.7,"h":114321.7,"l":114321.7,"c":114321.7,"v":4400,"usd":0.03848768}
{"ts":1754307120000,"o":114321.7,"h":114321.7,"l":114317,"c":114317.1,"v":15800,"usd":0.13820971}
{"ts":1754307180000,"o":114317.1,"h":114350,"l":114317.1,"c":114330,"v":181600,"usd":1.58832106}
{"ts":1754307240000,"o":114330,"h":114358.9,"l":114320.1,"c":114358.9,"v":34100,"usd":0.29823144}
{"ts":1754307300000,"o":114358.9,"h":114358.9,"l":114336.4,"c":114336.4,"v":16900,"usd":0.14779077}
{"ts":1754307360000,"o":114336.4,"h":114358.9,"l":114312.8,"c":114346.4,"v":63300,"usd":0.55369835}
{"ts":1754307420000,"o":114346.4,"h":114360,"l":114339.1,"c":114356.1,"v":26900,"usd":0.23525241}
{"ts":1754307480000,"o":114356.1,"h":114350.1,"l":114320,"c":114323.4,"v":5000,"usd":0.04372978}
{"ts":1754307540000,"o":114323.4,"h":114317.9,"l":114280.1,"c":114287.4,"v":78200,"usd":0.68416725}
{"ts":1754307600000,"o":114287.4,"h":114334.8,"l":114290,"c":114334.8,"v":133500,"usd":1.16801119}
{"ts":1754307660000,"o":114334.8,"h":114334.7,"l":114309.3,"c":114312,"v":63900,"usd":0.55896862}
{"ts":1754307720000,"o":114312,"h":114341.8,"l":114330.3,"c":114341.8,"v":18800,"usd":0.16442765}
{"ts":1754307780000,"o":114341.8,"h":114375.2,"l":114360.4,"c":114375.2,"v":52200,"usd":0.45641681}
{"ts":1754307840000,"o":114375.2,"h":114399.4,"l":114375.2,"c":114394.1,"v":76900,"usd":0.67233851}
{"ts":1754307900000,"o":114394.1,"h":114394.1,"l":114360,"c":114360.1,"v":19600,"usd":0.17134129}
{"ts":1754307960000,"o":114360.1,"h":114360,"l":114324.9,"c":114358.3,"v":103700,"usd":0.90689311}
{"ts":1754308020000,"o":114358.3,"h":114360.8,"l":114350.1,"c":114350.1,"v":18900,"usd":0.16526757}
{"ts":1754308080000,"o":114350.1,"h":114350.1,"l":114327.2,"c":114348.9,"v":12200,"usd":0.10670194}
{"ts":1754308140000,"o":114348.9,"h":114371.1,"l":114350,"c":114367.6,"v":65800,"usd":0.57536368}
{"ts":1754308200000,"o":114367.6,"h":114386.3,"l":114379.9,"c":114383.6,"v":50000,"usd":0.43713246}
{"ts":1754308260000,"o":114383.6,"h":114399.8,"l":114383.6,"c":114391.8,"v":4500,"usd":0.03933778}
{"ts":1754308320000,"o":114391.8,"h":114398.9,"l":114379,"c":114379,"v":4600,"usd":0.04021232}
{"ts":1754308380000,"o":114379,"h":114379,"l":114370.2,"c":114377,"v":12700,"usd":0.1110377}
{"ts":1754308440000,"o":114377,"h":114399.8,"l":114310,"c":114343.8,"v":1045200,"usd":9.13970781}
{"ts":1754308500000,"o":114343.8,"h":114350.2,"l":114343.1,"c":114343.1,"v":11200,"usd":0.09794725}
{"ts":1754308560000,"o":114343.1,"h":114371.4,"l":114343.1,"c":114362.9,"v":178300,"usd":1.55913854}
{"ts":1754308620000,"o":114362.9,"h":114436.9,"l":114362.9,"c":114429.8,"v":450900,"usd":3.94052091}
{"ts":1754308680000,"o":114429.8,"h":114480,"l":114405,"c":114420.7,"v":1594600,"usd":13.93247484}
{"ts":1754308740000,"o":114420.7,"h":114428,"l":114420.1,"c":114420.1,"v":5900,"usd":0.05156171}
{"ts":1754308800000,"o":114420.1,"h":114444.8,"l":114420.1,"c":114443,"v":89100,"usd":0.77867567}
{"ts":1754308860000,"o":114443,"h":114476.7,"l":114437.6,"c":114471.7,"v":172700,"usd":1.5088802}
{"ts":1754308920000,"o":114471.7,"h":114479.8,"l":114387.4,"c":114387.4,"v":538600,"usd":4.70563057}
{"ts":1754308980000,"o":114387.4,"h":114436.1,"l":114380.1,"c":114390.4,"v":353800,"usd":3.09192444}
{"ts":1754309040000,"o":114390.4,"h":114425.4,"l":114390.5,"c":114400.5,"v":329400,"usd":2.87937733}
{"ts":1754309100000,"o":114400.5,"h":114439.7,"l":114392.5,"c":114434.4,"v":128800,"usd":1.12579566}
{"ts":1754309160000,"o":114434.4,"h":114471.5,"l":114426.4,"c":114444.3,"v":146400,"usd":1.27925912}
{"ts":1754309220000,"o":114444.3,"h":114493.4,"l":114444.3,"c":114492.1,"v":153600,"usd":1.34166167}
{"ts":1754309280000,"o":114492.1,"h":114492,"l":114475.3,"c":114479.3,"v":378700,"usd":3.3076969}
{"ts":1754309340000,"o":114479.3,"h":114496.5,"l":114467.8,"c":114476.3,"v":29100,"usd":0.25418658}
{"ts":1754309400000,"o":114476.3,"h":114497.5,"l":114431.8,"c":114432.4,"v":246300,"usd":2.15142922}
{"ts":1754309460000,"o":114432.4,"h":114480,"l":114432.4,"c":114460,"v":162300,"usd":1.41790973}
{"ts":1754309520000,"o":114460,"h":114479.1,"l":114450.1,"c":114450.1,"v":176200,"usd":1.53917121}
{"ts":1754309580000,"o":114450.1,"h":114464.4,"l":114450,"c":114461.8,"v":75700,"usd":0.66141691}
{"ts":1754309640000,"o":114461.8,"h":114461.9,"l":114439,"c":114451.6,"v":97900,"usd":0.85532747}
{"ts":1754309700000,"o":114451.6,"h":114464,"l":114455.6,"c":114464,"v":39300,"usd":0.34334376}
{"ts":1754309760000,"o":114464,"h":114480,"l":114463.6,"c":114464.1,"v":90000,"usd":0.78621624}
{"ts":1754309820000,"o":114464.1,"h":114468.1,"l":114395.7,"c":114449.1,"v":759700,"usd":6.63887685}
{"ts":1754309880000,"o":114449.1,"h":114477,"l":114449,"c":114462.3,"v":122100,"usd":1.0667501}
{"ts":1754309940000,"o":114462.3,"h":114462.3,"l":114448.6,"c":114454,"v":204200,"usd":1.78408326}
{"ts":1754310000000,"o":114454,"h":114468.9,"l":114446,"c":114446.1,"v":10600,"usd":0.09261166}
{"ts":1754310060000,"o":114446.1,"h":114446.1,"l":114430.1,"c":114430.1,"v":92700,"usd":0.80998725}
{"ts":1754310120000,"o":114430.1,"h":114433.3,"l":114418.5,"c":114433.3,"v":150300,"usd":1.31353399}
{"ts":1754310180000,"o":114433.3,"h":114458.1,"l":114427.7,"c":114458.1,"v":196400,"usd":1.71616942}
{"ts":1754310240000,"o":114458.1,"h":114458,"l":114418.7,"c":114422.5,"v":273800,"usd":2.39261556}
{"ts":1754310300000,"o":114422.5,"h":114430.8,"l":114418.7,"c":114430.7,"v":14800,"usd":0.12934586}
{"ts":1754310360000,"o":114430.7,"h":114419.2,"l":114360.1,"c":114360.1,"v":229800,"usd":2.00885508}
{"ts":1754310420000,"o":114360.1,"h":114360.1,"l":114360.1,"c":114360.1,"v":7600,"usd":0.06645668}
{"ts":1754310480000,"o":114360.1,"h":114360.1,"l":114344.5,"c":114344.6,"v":40300,"usd":0.35242157}
{"ts":1754310540000,"o":114344.6,"h":114366.2,"l":114339,"c":114339.2,"v":215000,"usd":1.88023561}
{"ts":1754310600000,"o":114339.2,"h":114399,"l":114339,"c":114399,"v":161500,"usd":1.41238404}
{"ts":1754310660000,"o":114399,"h":114398.9,"l":114343.8,"c":114343.9,"v":108500,"usd":0.94885694}
{"ts":1754310720000,"o":114343.9,"h":114344.1,"l":114330.6,"c":114344.1,"v":89000,"usd":0.77838759}
{"ts":1754310780000,"o":114344.1,"h":114330.6,"l":114313.1,"c":114313.1,"v":25600,"usd":0.22393013}
{"ts":1754310840000,"o":114313.1,"h":114380.6,"l":114291.7,"c":114366,"v":191100,"usd":1.67159976}
{"ts":1754310900000,"o":114366,"h":114368.6,"l":114350.1,"c":114350.1,"v":45300,"usd":0.39611766}
{"ts":1754310960000,"o":114350.1,"h":114360,"l":114330.3,"c":114347.5,"v":11100,"usd":0.09706673}
{"ts":1754311020000,"o":114347.5,"h":114379.9,"l":114340.1,"c":114379.8,"v":46500,"usd":0.40659491}
{"ts":1754311080000,"o":114379.8,"h":114379.9,"l":114358,"c":114367.1,"v":24700,"usd":0.21595566}
{"ts":1754311140000,"o":114367.1,"h":114369.3,"l":114353.8,"c":114369.3,"v":68000,"usd":0.59459296}
{"ts":1754311200000,"o":114369.3,"h":114369.3,"l":114351.7,"c":114358,"v":120600,"usd":1.05448338}
{"ts":1754311260000,"o":114358,"h":114358,"l":114340,"c":114358,"v":185200,"usd":1.619602}
{"ts":1754311320000,"o":114358,"h":114413.2,"l":114358,"c":114413.2,"v":38700,"usd":0.33831485}
{"ts":1754311380000,"o":114413.2,"h":114413.2,"l":114370.1,"c":114370.1,"v":33900,"usd":0.29631745}
{"ts":1754311440000,"o":114370.1,"h":114370.1,"l":114350.1,"c":114350.1,"v":4300,"usd":0.0376001}
{"ts":1754311500000,"o":114350.1,"h":114350.1,"l":114318.3,"c":114333.8,"v":106300,"usd":0.92972351}
{"ts":1754311560000,"o":114333.8,"h":114333.8,"l":114310,"c":114318.9,"v":20200,"usd":0.17670767}
{"ts":1754311620000,"o":114318.9,"h":114333.4,"l":114308.6,"c":114321.1,"v":28000,"usd":0.24491766}
{"ts":1754311680000,"o":114321.1,"h":114332.3,"l":114320.2,"c":114320.2,"v":119600,"usd":1.04608156}
{"ts":1754311740000,"o":114320.2,"h":114322.5,"l":114300.1,"c":114306.9,"v":474600,"usd":4.15188054}
{"ts":1754311800000,"o":114306.9,"h":114312.2,"l":114299.3,"c":114299.3,"v":157500,"usd":1.37787725}
{"ts":1754311860000,"o":114299.3,"h":114299.3,"l":114286,"c":114286,"v":19500,"usd":0.17061899}
{"ts":1754311920000,"o":114286,"h":114369.7,"l":114280.1,"c":114369.6,"v":419000,"usd":3.66443503}
{"ts":1754311980000,"o":114369.6,"h":114372.2,"l":114344.4,"c":114344.4,"v":100600,"usd":0.87976933}
{"ts":1754312040000,"o":114344.4,"h":114351.2,"l":114346.8,"c":114346.9,"v":100100,"usd":0.87537861}
{"ts":1754312100000,"o":114346.9,"h":114362.3,"l":114346.9,"c":114362.3,"v":13900,"usd":0.12155955}
{"ts":1754312160000,"o":114362.3,"h":114340,"l":114322.1,"c":114330.1,"v":66100,"usd":0.5781541}
{"ts":1754312220000,"o":114330.1,"h":114360,"l":114320,"c":114360,"v":30800,"usd":0.26940801}
{"ts":1754312280000,"o":114360,"h":114419.1,"l":114380,"c":114419.1,"v":40900,"usd":0.35753027}
{"ts":1754312340000,"o":114419.1,"h":114420,"l":114409.5,"c":114420,"v":44200,"usd":0.38632063}
{"ts":1754312400000,"o":114420,"h":114420,"l":114410.8,"c":114410.9,"v":26900,"usd":0.23510696}
{"ts":1754312460000,"o":114410.9,"h":114464,"l":114420,"c":114464,"v":188100,"usd":1.64362459}
{"ts":1754312520000,"o":114464,"h":114464.1,"l":114390,"c":114390,"v":1276300,"usd":11.1529738}
{"ts":1754312580000,"o":114390,"h":114394.6,"l":114331.1,"c":114354.8,"v":109800,"usd":0.96031485}
{"ts":1754312640000,"o":114354.8,"h":114354.7,"l":114281.5,"c":114288.9,"v":118700,"usd":1.03860763}
{"ts":1754312700000,"o":114288.9,"h":114359.3,"l":114290,"c":114350.5,"v":104400,"usd":0.9133511}
{"ts":1754312760000,"o":114350.5,"h":114351.6,"l":114332.3,"c":114347.8,"v":16200,"usd":0.1416713}
{"ts":1754312820000,"o":114347.8,"h":114321.2,"l":114310,"c":114318,"v":8700,"usd":0.07610313}
{"ts":1754312880000,"o":114318,"h":114320,"l":114290.1,"c":114320,"v":325500,"usd":2.84786957}
{"ts":1754312940000,"o":114320,"h":114313.4,"l":114290,"c":114299,"v":216300,"usd":1.89236451}
{"ts":1754313000000,"o":114299,"h":114298.9,"l":114283.5,"c":114283.5,"v":15700,"usd":0.13737772}
{"ts":1754313060000,"o":114283.5,"h":114340.9,"l":114283.5,"c":114335.7,"v":23500,"usd":0.20561171}
{"ts":1754313120000,"o":114335.7,"h":114360,"l":114320.1,"c":114360,"v":5300,"usd":0.04635721}
{"ts":1754313180000,"o":114360,"h":114400,"l":114360,"c":114389.1,"v":399800,"usd":3.49513675}
{"ts":1754313240000,"o":114389.1,"h":114389,"l":114330,"c":114351.7,"v":238500,"usd":2.08555525}
{"ts":1754313300000,"o":114351.7,"h":114372.8,"l":114357,"c":114370.2,"v":17300,"usd":0.15126756}
{"ts":1754313360000,"o":114370.2,"h":114398.8,"l":114356,"c":114387.6,"v":120900,"usd":1.05713656}
{"ts":1754313420000,"o":114387.6,"h":114418,"l":114394.4,"c":114415.1,"v":45400,"usd":0.39684362}
{"ts":1754313480000,"o":114415.1,"h":114421.4,"l":114360.2,"c":114360.3,"v":145500,"usd":1.27186364}
{"ts":1754313540000,"o":114360.3,"h":114360.2,"l":114311.8,"c":114311.9,"v":58400,"usd":0.51072432}
{"ts":1754313600000,"o":114311.9,"h":114319.9,"l":114311.9,"c":114319.1,"v":116900,"usd":1.02261581}
{"ts":1754313660000,"o":114319.1,"h":114319,"l":114229.9,"c":114229.9,"v":234900,"usd":2.05558328}
{"ts":1754313720000,"o":114229.9,"h":114246.5,"l":114187.2,"c":114237.4,"v":326700,"usd":2.86050241}
{"ts":1754313780000,"o":114237.4,"h":114269.9,"l":114237.4,"c":114254.8,"v":225400,"usd":1.9728209}
{"ts":1754313840000,"o":114254.8,"h":114260.2,"l":114210,"c":114225.6,"v":56700,"usd":0.49640317}
{"ts":1754313900000,"o":114225.6,"h":114259.8,"l":114232.9,"c":114232.9,"v":10000,"usd":0.08752485}
{"ts":1754313960000,"o":114232.9,"h":114234.8,"l":114200,"c":114200,"v":187500,"usd":1.6416348}
{"ts":1754314020000,"o":114200,"h":114193.9,"l":114170,"c":114186.7,"v":929400,"usd":8.14022419}
{"ts":1754314080000,"o":114186.7,"h":114184.2,"l":114136.2,"c":114141,"v":380300,"usd":3.33150247}
{"ts":1754314140000,"o":114141,"h":114162.5,"l":114140.1,"c":114140.1,"v":137700,"usd":1.20636923}
{"ts":1754314200000,"o":114140.1,"h":114200,"l":114141.8,"c":114151.4,"v":1339700,"usd":11.73337366}
{"ts":1754314260000,"o":114151.4,"h":114159.9,"l":114130,"c":114159.9,"v":144700,"usd":1.26770442}
{"ts":1754314320000,"o":114159.9,"h":114208.9,"l":114130.7,"c":114177.2,"v":88500,"usd":0.77530174}
{"ts":1754314380000,"o":114177.2,"h":114220,"l":114148.4,"c":114148.4,"v":146000,"usd":1.2786648}
{"ts":1754314440000,"o":114148.4,"h":114141.6,"l":114062,"c":114116.3,"v":251700,"usd":2.2060605}
{"ts":1754314500000,"o":114116.3,"h":114180,"l":114090.1,"c":114180,"v":208100,"usd":1.82343998}
{"ts":1754314560000,"o":114180,"h":114544.6,"l":114170.7,"c":114473,"v":3032500,"usd":26.514598}
{"ts":1754314620000,"o":114473,"h":114484.9,"l":114350.2,"c":114350.2,"v":373100,"usd":3.2611733}
{"ts":1754314680000,"o":114350.2,"h":114460,"l":114305.7,"c":114459.3,"v":799000,"usd":6.98501642}
{"ts":1754314740000,"o":114459.3,"h":114569.3,"l":114459.3,"c":114534.6,"v":914800,"usd":7.98803563}
{"ts":1754314800000,"o":114534.6,"h":114549.7,"l":114430,"c":114431.6,"v":1131000,"usd":9.87648856}
{"ts":1754314860000,"o":114431.6,"h":114479.9,"l":114392.3,"c":114440.4,"v":498800,"usd":4.35947801}
{"ts":1754314920000,"o":114440.4,"h":114480,"l":114369.6,"c":114460,"v":228500,"usd":1.99676004}
{"ts":1754314980000,"o":114460,"h":114563.2,"l":114440.1,"c":114557.2,"v":183100,"usd":1.59860254}
{"ts":1754315040000,"o":114557.2,"h":114606.6,"l":114555.4,"c":114555.4,"v":830900,"usd":7.25164377}
{"ts":1754315100000,"o":114555.4,"h":114751.5,"l":114571.4,"c":114748.5,"v":2900500,"usd":25.29096155}
{"ts":1754315160000,"o":114748.5,"h":114840.6,"l":114733.8,"c":114813,"v":1088700,"usd":9.48386865}
{"ts":1754315220000,"o":114813,"h":114813.1,"l":114700,"c":114765.1,"v":895600,"usd":7.80433148}
{"ts":1754315280000,"o":114765.1,"h":114847.9,"l":114710.1,"c":114842.2,"v":524300,"usd":4.56653551}
{"ts":1754315340000,"o":114842.2,"h":114871.8,"l":114783.9,"c":114783.9,"v":818100,"usd":7.12397642}
{"ts":1754315400000,"o":114783.9,"h":114810.7,"l":114582.6,"c":114607.5,"v":1046000,"usd":9.11829291}
{"ts":1754315460000,"o":114607.5,"h":114694,"l":114563.7,"c":114651.1,"v":771500,"usd":6.73115129}
{"ts":1754315520000,"o":114651.1,"h":114673.5,"l":114573.7,"c":114599,"v":638200,"usd":5.56786948}
{"ts":1754315580000,"o":114599,"h":114639.9,"l":114540.1,"c":114559.2,"v":362400,"usd":3.16253693}
{"ts":1754315640000,"o":114559.2,"h":114552.6,"l":114532,"c":114532,"v":192500,"usd":1.68061846}
{"ts":1754315700000,"o":114532,"h":114624.2,"l":114532.1,"c":114624.2,"v":154000,"usd":1.3437978}
{"ts":1754315760000,"o":114624.2,"h":114661,"l":114603.1,"c":114660.9,"v":144100,"usd":1.25712146}
{"ts":1754315820000,"o":114660.9,"h":114741.7,"l":114654.5,"c":114697.4,"v":196900,"usd":1.71658815}
{"ts":1754315880000,"o":114697.4,"h":114776.4,"l":114686.5,"c":114774.1,"v":154300,"usd":1.34516992}
{"ts":1754315940000,"o":114774.1,"h":114841.8,"l":114763.5,"c":114841.8,"v":312500,"usd":2.72216169}
{"ts":1754316000000,"o":114841.8,"h":114896.8,"l":114841.8,"c":114896.5,"v":382800,"usd":3.33225556}
{"ts":1754316060000,"o":114896.5,"h":114948.4,"l":114870,"c":114898.1,"v":679100,"usd":5.90952446}
{"ts":1754316120000,"o":114898.1,"h":114944.2,"l":114900.1,"c":114944.2,"v":555400,"usd":4.83326486}
{"ts":1754316180000,"o":114944.2,"h":115130,"l":114943.2,"c":115129.9,"v":1383200,"usd":12.02327534}
{"ts":1754316240000,"o":115129.9,"h":115280.9,"l":115045.6,"c":115265.8,"v":2470300,"usd":21.44790478}
{"ts":1754316300000,"o":115265.8,"h":115314.3,"l":115186.6,"c":115202.7,"v":889000,"usd":7.71177867}
{"ts":1754316360000,"o":115202.7,"h":115292.6,"l":115170.9,"c":115248.5,"v":494300,"usd":4.28915801}
{"ts":1754316420000,"o":115248.5,"h":115382.1,"l":115240.1,"c":115367.8,"v":857400,"usd":7.43452708}
{"ts":1754316480000,"o":115367.8,"h":115430,"l":115337.3,"c":115390.4,"v":1154700,"usd":10.00576082}
{"ts":1754316540000,"o":115390.4,"h":115400.9,"l":115364.5,"c":115370.2,"v":341900,"usd":2.96305289}
{"ts":1754316600000,"o":115370.2,"h":115370.1,"l":115250.8,"c":115320.7,"v":596200,"usd":5.17076571}
{"ts":1754316660000,"o":115320.7,"h":115320.7,"l":115130.3,"c":115286.1,"v":536200,"usd":4.65466607}
{"ts":1754316720000,"o":115286.1,"h":115307.4,"l":115217.4,"c":115290.8,"v":303600,"usd":2.63363665}
{"ts":1754316780000,"o":115290.8,"h":115306.5,"l":115228.1,"c":115228.1,"v":188600,"usd":1.63610555}
{"ts":1754316840000,"o":115228.1,"h":115239.7,"l":115200,"c":115200,"v":179700,"usd":1.55969778}
{"ts":1754316900000,"o":115200,"h":115221.4,"l":115158.7,"c":115221.4,"v":54300,"usd":0.47144284}
{"ts":1754316960000,"o":115221.4,"h":115340,"l":115214.9,"c":115340,"v":753600,"usd":6.53675569}
{"ts":1754317020000,"o":115340,"h":115343.5,"l":115235.8,"c":115277.3,"v":193800,"usd":1.68130898}
{"ts":1754317080000,"o":115277.3,"h":115342.8,"l":115258.6,"c":115340.3,"v":254000,"usd":2.20289991}
{"ts":1754317140000,"o":115340.3,"h":115347.4,"l":115270.2,"c":115304,"v":126800,"usd":1.09947204}
{"ts":1754317200000,"o":115304,"h":115303,"l":115220.2,"c":115281.3,"v":107500,"usd":0.9328045}
{"ts":1754317260000,"o":115281.3,"h":115279.9,"l":115170.6,"c":115199.9,"v":129000,"usd":1.11970205}
{"ts":1754317320000,"o":115199.9,"h":115267.2,"l":115131.6,"c":115205.8,"v":411700,"usd":3.57452551}
{"ts":1754317380000,"o":115205.8,"h":115266.9,"l":115201.9,"c":115266.9,"v":161100,"usd":1.39794238}
{"ts":1754317440000,"o":115266.9,"h":115342.1,"l":115199.2,"c":115325.1,"v":396400,"usd":3.43884123}
{"ts":1754317500000,"o":115325.1,"h":115400.4,"l":115342.2,"c":115350,"v":1179300,"usd":10.22254069}
{"ts":1754317560000,"o":115350,"h":115355.8,"l":115298.1,"c":115332.1,"v":616700,"usd":5.34766325}
{"ts":1754317620000,"o":115332.1,"h":115349.1,"l":115268.1,"c":115268.1,"v":159300,"usd":1.38193418}
{"ts":1754317680000,"o":115268.1,"h":115360,"l":115280.5,"c":115292.3,"v":656400,"usd":5.69183308}
{"ts":1754317740000,"o":115292.3,"h":115364.1,"l":115262.5,"c":115364.1,"v":1278400,"usd":11.08542474}
{"ts":1754317800000,"o":115364.1,"h":115380.9,"l":115360.3,"c":115380.9,"v":57500,"usd":0.49836003}
{"ts":1754317860000,"o":115380.9,"h":115433.2,"l":115349.1,"c":115349.1,"v":677600,"usd":5.87201164}
{"ts":1754317920000,"o":115349.1,"h":115340.9,"l":115263.4,"c":115275,"v":177300,"usd":1.5379428}
{"ts":1754317980000,"o":115275,"h":115332.1,"l":115262.6,"c":115316.4,"v":214800,"usd":1.86299752}
{"ts":1754318040000,"o":115316.4,"h":115390,"l":115314.6,"c":115368.6,"v":97800,"usd":0.84795184}
{"ts":1754318100000,"o":115368.6,"h":115353.4,"l":115281.7,"c":115281.7,"v":30600,"usd":0.26530077}
{"ts":1754318160000,"o":115281.7,"h":115300,"l":115232.6,"c":115238.1,"v":270500,"usd":2.3468126}
{"ts":1754318220000,"o":115238.1,"h":115300,"l":115204.6,"c":115292.2,"v":215800,"usd":1.87264402}
{"ts":1754318280000,"o":115292.2,"h":115325.2,"l":115258.1,"c":115258.2,"v":258300,"usd":2.24027105}
{"ts":1754318340000,"o":115258.2,"h":115280.2,"l":115160.1,"c":115201.5,"v":506300,"usd":4.39424025}
{"ts":1754318400000,"o":115201.5,"h":115197,"l":115049,"c":115071.7,"v":164100,"usd":1.42548404}
{"ts":1754318460000,"o":115071.7,"h":115100,"l":115014.4,"c":115078.1,"v":385700,"usd":3.35223736}
{"ts":1754318520000,"o":115078.1,"h":115099.9,"l":115074,"c":115074,"v":310500,"usd":2.69800197}
{"ts":1754318580000,"o":115074,"h":115134.3,"l":115070.8,"c":115116.5,"v":593700,"usd":5.15785755}
{"ts":1754318640000,"o":115116.5,"h":115136.2,"l":115019.9,"c":115026.2,"v":641200,"usd":5.57070722}
{"ts":1754318700000,"o":115026.2,"h":115020,"l":114939.4,"c":114972.5,"v":613100,"usd":5.33223102}
{"ts":1754318760000,"o":114972.5,"h":114972.5,"l":114847.1,"c":114885,"v":723300,"usd":6.29428858}
{"ts":1754318820000,"o":114885,"h":114876,"l":114817.1,"c":114830,"v":425200,"usd":3.70249964}
{"ts":1754318880000,"o":114830,"h":114880,"l":114780.4,"c":114880,"v":290500,"usd":2.53013477}
{"ts":1754318940000,"o":114880,"h":114998.7,"l":114870.2,"c":114963.9,"v":321100,"usd":2.79363011}
{"ts":1754319000000,"o":114963.9,"h":115133.1,"l":114978.5,"c":115117.2,"v":442900,"usd":3.84910552}
{"ts":1754319060000,"o":115117.2,"h":115134.8,"l":114876.9,"c":114876.9,"v":301000,"usd":2.61762759}
{"ts":1754319120000,"o":114876.9,"h":114912.8,"l":114784.9,"c":114872.3,"v":322800,"usd":2.81069395}
{"ts":1754319180000,"o":114872.3,"h":114900.8,"l":114730.6,"c":114730.6,"v":365100,"usd":3.17998863}
{"ts":1754319240000,"o":114730.6,"h":114832.5,"l":114653.5,"c":114832.5,"v":1080700,"usd":9.42064513}
{"ts":1754319300000,"o":114832.5,"h":114852.5,"l":114715.2,"c":114715.2,"v":655800,"usd":5.71354547}
{"ts":1754319360000,"o":114715.2,"h":114725.3,"l":114650,"c":114650,"v":564600,"usd":4.92285317}
{"ts":1754319420000,"o":114650,"h":114700,"l":114617,"c":114660,"v":674000,"usd":5.87805939}
{"ts":1754319480000,"o":114660,"h":114760.4,"l":114673.2,"c":114678.3,"v":256600,"usd":2.23701566}
{"ts":1754319540000,"o":114678.3,"h":114702.2,"l":114620.1,"c":114694.7,"v":133500,"usd":1.16444568}
{"ts":1754319600000,"o":114694.7,"h":114738.3,"l":114683.9,"c":114712.9,"v":80700,"usd":0.70346696}
{"ts":1754319660000,"o":114712.9,"h":114733.3,"l":114662.2,"c":114664.5,"v":237300,"usd":2.06908076}
{"ts":1754319720000,"o":114664.5,"h":114722.8,"l":114625,"c":114680.1,"v":205000,"usd":1.78765476}
{"ts":1754319780000,"o":114680.1,"h":114726.3,"l":114640.1,"c":114722.6,"v":310000,"usd":2.70339153}
{"ts":1754319840000,"o":114722.6,"h":114813,"l":114690,"c":114797.1,"v":283400,"usd":2.47001275}
{"ts":1754319900000,"o":114797.1,"h":114866.2,"l":114795.6,"c":114865.6,"v":370900,"usd":3.2301654}
{"ts":1754319960000,"o":114865.6,"h":114884.6,"l":114800,"c":114842.8,"v":280400,"usd":2.44125865}
{"ts":1754320020000,"o":114842.8,"h":114875.4,"l":114800,"c":114856,"v":28800,"usd":0.25079012}
{"ts":1754320080000,"o":114856,"h":114907.1,"l":114815.2,"c":114892,"v":217600,"usd":1.89458471}
{"ts":1754320140000,"o":114892,"h":114923.6,"l":114866.8,"c":114866.9,"v":208200,"usd":1.81218412}
{"ts":1754320200000,"o":114866.9,"h":114980,"l":114866.9,"c":114980,"v":402700,"usd":3.50407261}
{"ts":1754320260000,"o":114980,"h":114999,"l":114910,"c":114924.4,"v":96000,"usd":0.83503257}
{"ts":1754320320000,"o":114924.4,"h":114907,"l":114870,"c":114890.4,"v":437600,"usd":3.80873836}
{"ts":1754320380000,"o":114890.4,"h":114926.8,"l":114897.5,"c":114926.6,"v":99300,"usd":0.86406387}
{"ts":1754320440000,"o":114926.6,"h":114921.9,"l":114893.3,"c":114908.9,"v":189600,"usd":1.64990036}
{"ts":1754320500000,"o":114908.9,"h":114950,"l":114905.9,"c":114950,"v":51000,"usd":0.44376686}
{"ts":1754320560000,"o":114950,"h":114997.1,"l":114936.6,"c":114936.6,"v":160800,"usd":1.39850393}
{"ts":1754320620000,"o":114936.6,"h":114998.5,"l":114923.4,"c":114963.1,"v":221100,"usd":1.92332362}
{"ts":1754320680000,"o":114963.1,"h":115005.6,"l":114960.2,"c":114967.6,"v":232200,"usd":2.01921599}
{"ts":1754320740000,"o":114967.6,"h":114985.4,"l":114910,"c":114910,"v":87900,"usd":0.76468957}
{"ts":1754320800000,"o":114910,"h":114900,"l":114832,"c":114874.1,"v":589900,"usd":5.13580222}
{"ts":1754320860000,"o":114874.1,"h":114872,"l":114844.5,"c":114857.9,"v":44700,"usd":0.38915872}
{"ts":1754320920000,"o":114857.9,"h":114840,"l":114778,"c":114835.8,"v":202700,"usd":1.76537736}
{"ts":1754320980000,"o":114835.8,"h":114846,"l":114785.5,"c":114785.5,"v":493100,"usd":4.29388286}
{"ts":1754321040000,"o":114785.5,"h":114826.7,"l":114760.1,"c":114815.4,"v":309500,"usd":2.69681728}
{"ts":1754321100000,"o":114815.4,"h":114833,"l":114770.1,"c":114833,"v":254900,"usd":2.22029755}
{"ts":1754321160000,"o":114833,"h":114844.7,"l":114823.8,"c":114830.1,"v":43300,"usd":0.37707303}
{"ts":1754321220000,"o":114830.1,"h":114852.3,"l":114810,"c":114810,"v":352800,"usd":3.07234728}
{"ts":1754321280000,"o":114810,"h":114802.1,"l":114790,"c":114790,"v":266200,"usd":2.31885532}
{"ts":1754321340000,"o":114790,"h":114803.9,"l":114783.2,"c":114796.6,"v":205100,"usd":1.786676}
{"ts":1754321400000,"o":114796.6,"h":114796.7,"l":114760,"c":114760.1,"v":444800,"usd":3.87512563}
{"ts":1754321460000,"o":114760.1,"h":114800.1,"l":114750,"c":114800.1,"v":407900,"usd":3.55359024}
{"ts":1754321520000,"o":114800.1,"h":114839.9,"l":114780,"c":114780,"v":202900,"usd":1.76690636}
{"ts":1754321580000,"o":114780,"h":114860,"l":114772.3,"c":114860,"v":226300,"usd":1.97081102}
{"ts":1754321640000,"o":114860,"h":114859.9,"l":114804.7,"c":114854.1,"v":208400,"usd":1.81483056}
{"ts":1754321700000,"o":114854.1,"h":114899.9,"l":114836.1,"c":114847.5,"v":89100,"usd":0.77564093}
{"ts":1754321760000,"o":114847.5,"h":114845.2,"l":114797.3,"c":114800,"v":32300,"usd":0.28131737}
{"ts":1754321820000,"o":114800,"h":114805,"l":114770.1,"c":114805,"v":177100,"usd":1.54290319}
{"ts":1754321880000,"o":114805,"h":114811.4,"l":114782.3,"c":114811.4,"v":107400,"usd":0.93552221}
{"ts":1754321940000,"o":114811.4,"h":114819.9,"l":114761.1,"c":114771.8,"v":86400,"usd":0.7525395}
{"ts":1754322000000,"o":114771.8,"h":114761.4,"l":114676.3,"c":114676.3,"v":241400,"usd":2.10424999}
{"ts":1754322060000,"o":114676.3,"h":114700,"l":114622.1,"c":114633.1,"v":211900,"usd":1.8476671}
{"ts":1754322120000,"o":114633.1,"h":114629.9,"l":114595.1,"c":114595.1,"v":203700,"usd":1.77725544}
{"ts":1754322180000,"o":114595.1,"h":114603.1,"l":114532.2,"c":114560,"v":486600,"usd":4.24706823}
{"ts":1754322240000,"o":114560,"h":114656.3,"l":114556.6,"c":114639.8,"v":174600,"usd":1.5235231}
{"ts":1754322300000,"o":114639.8,"h":114712.9,"l":114615.1,"c":114712.9,"v":371600,"usd":3.24098907}
{"ts":1754322360000,"o":114712.9,"h":114713.9,"l":114635.5,"c":114635.5,"v":125900,"usd":1.09776758}
{"ts":1754322420000,"o":114635.5,"h":114639.9,"l":114580,"c":114580,"v":231100,"usd":2.01614361}
{"ts":1754322480000,"o":114580,"h":114636.4,"l":114570.8,"c":114590,"v":179600,"usd":1.56718162}
{"ts":1754322540000,"o":114590,"h":114673.2,"l":114586.8,"c":114673.2,"v":115700,"usd":1.00929734}
{"ts":1754322600000,"o":114673.2,"h":114665.8,"l":114636.4,"c":114636.4,"v":275600,"usd":2.4038877}
{"ts":1754322660000,"o":114636.4,"h":114698,"l":114630.1,"c":114698,"v":30100,"usd":0.26252868}
{"ts":1754322720000,"o":114698,"h":114800,"l":114698,"c":114789.4,"v":212200,"usd":1.8490139}
{"ts":1754322780000,"o":114789.4,"h":114793.4,"l":114729,"c":114791.7,"v":37300,"usd":0.32499959}
{"ts":1754322840000,"o":114791.7,"h":114844.1,"l":114774,"c":114832.6,"v":157200,"usd":1.36918547}
{"ts":1754322900000,"o":114832.6,"h":114860,"l":114781.6,"c":114800.1,"v":206600,"usd":1.79924913}
{"ts":1754322960000,"o":114800.1,"h":114829.9,"l":114800.1,"c":114829.9,"v":29800,"usd":0.2595176}
{"ts":1754323020000,"o":114829.9,"h":114829.9,"l":114805.7,"c":114827.8,"v":76200,"usd":0.66367694}
{"ts":1754323080000,"o":114827.8,"h":114840,"l":114823.1,"c":114823.1,"v":91400,"usd":0.7959097}
{"ts":1754323140000,"o":114823.1,"h":114839.9,"l":114800.1,"c":114800.1,"v":131800,"usd":1.14782613}
{"ts":1754323200000,"o":114800.1,"h":114811.5,"l":114800,"c":114800,"v":45900,"usd":0.39978659}
{"ts":1754323260000,"o":114800,"h":114840,"l":114790,"c":114840,"v":36500,"usd":0.31786509}
{"ts":1754323320000,"o":114840,"h":114899,"l":114820.1,"c":114899,"v":451700,"usd":3.93280524}
{"ts":1754323380000,"o":114899,"h":114949.9,"l":114900,"c":114921.8,"v":811400,"usd":7.06069898}
{"ts":1754323440000,"o":114921.8,"h":114954.6,"l":114872.9,"c":114925.3,"v":420500,"usd":3.65909654}
{"ts":1754323500000,"o":114925.3,"h":114952.4,"l":114900.1,"c":114952.3,"v":143000,"usd":1.24448143}
{"ts":1754323560000,"o":114952.3,"h":114989.7,"l":114930,"c":114964,"v":109900,"usd":0.95605938}
{"ts":1754323620000,"o":114964,"h":115027.5,"l":114980.2,"c":115027.5,"v":114700,"usd":0.99737053}
{"ts":1754323680000,"o":115027.5,"h":115134.8,"l":115015.7,"c":115125.7,"v":245200,"usd":2.13086706}
{"ts":1754323740000,"o":115125.7,"h":115198.8,"l":115080.5,"c":115084.7,"v":542500,"usd":4.71031244}
{"ts":1754323800000,"o":115084.7,"h":115133,"l":115018.9,"c":115041.1,"v":1149100,"usd":9.9860814}
{"ts":1754323860000,"o":115041.1,"h":115166.5,"l":115041.2,"c":115140.1,"v":1335500,"usd":11.60031351}
{"ts":1754323920000,"o":115140.1,"h":115155,"l":115115.5,"c":115120,"v":109800,"usd":0.95357367}
{"ts":1754323980000,"o":115120,"h":115111.3,"l":115060,"c":115111.3,"v":175500,"usd":1.52504726}
{"ts":1754324040000,"o":115111.3,"h":115130,"l":115060.6,"c":115060.6,"v":139700,"usd":1.21362454}
{"ts":1754324100000,"o":115060.6,"h":115060.5,"l":114979.5,"c":115002.1,"v":177400,"usd":1.54275711}
{"ts":1754324160000,"o":115002.1,"h":115020,"l":114973.2,"c":114974.7,"v":47600,"usd":0.41388284}
{"ts":1754324220000,"o":114974.7,"h":115100,"l":114979.8,"c":115099.9,"v":222600,"usd":1.93506354}
{"ts":1754324280000,"o":115099.9,"h":115099.9,"l":114982.8,"c":114982.8,"v":343600,"usd":2.98648777}
{"ts":1754324340000,"o":114982.8,"h":115018.4,"l":114972.1,"c":114992.5,"v":147800,"usd":1.28529236}
{"ts":1754324400000,"o":114992.5,"h":115034.3,"l":114976,"c":115034.3,"v":593900,"usd":5.16399399}
{"ts":1754324460000,"o":115034.3,"h":115066.5,"l":115004.6,"c":115010.2,"v":166600,"usd":1.44828451}
{"ts":1754324520000,"o":115010.2,"h":115120,"l":115010.1,"c":115120,"v":227200,"usd":1.97482583}
{"ts":1754324580000,"o":115120,"h":115109.6,"l":114987,"c":114987,"v":273500,"usd":2.37740791}
{"ts":1754324640000,"o":114987,"h":114995.1,"l":114900,"c":114904.1,"v":359800,"usd":3.13044728}
{"ts":1754324700000,"o":114904.1,"h":114955.3,"l":114896.9,"c":114955.3,"v":89900,"usd":0.78221263}
{"ts":1754324760000,"o":114955.3,"h":114992.9,"l":114940.2,"c":114966.1,"v":220400,"usd":1.91723798}
{"ts":1754324820000,"o":114966.1,"h":114984.4,"l":114930,"c":114984.4,"v":4500,"usd":0.03914633}
{"ts":1754324880000,"o":114984.4,"h":115000,"l":114950.1,"c":114990,"v":38900,"usd":0.33832367}
{"ts":1754324940000,"o":114990,"h":114957.4,"l":114930.1,"c":114930.1,"v":73500,"usd":0.63948637}
{"ts":1754325000000,"o":114930.1,"h":114930,"l":114880,"c":114880,"v":87600,"usd":0.76240618}
{"ts":1754325060000,"o":114880,"h":114975.4,"l":114871.5,"c":114946.4,"v":397000,"usd":3.45421904}
{"ts":1754325120000,"o":114946.4,"h":114995.2,"l":114940.1,"c":114995.2,"v":607800,"usd":5.2870271}
{"ts":1754325180000,"o":114995.2,"h":114999.7,"l":114973.8,"c":114991.9,"v":241000,"usd":2.09596055}
{"ts":1754325240000,"o":114991.9,"h":115000,"l":114940,"c":114940,"v":69600,"usd":0.60538156}
{"ts":1754325300000,"o":114940,"h":114980,"l":114900,"c":114980,"v":245900,"usd":2.13972324}
{"ts":1754325360000,"o":114980,"h":114983.7,"l":114935.6,"c":114935.6,"v":177600,"usd":1.54478822}
{"ts":1754325420000,"o":114935.6,"h":114961.2,"l":114929.1,"c":114961.2,"v":298600,"usd":2.59775185}
{"ts":1754325480000,"o":114961.2,"h":114950,"l":114927.5,"c":114927.5,"v":299000,"usd":2.60130412}
{"ts":1754325540000,"o":114927.5,"h":114930.1,"l":114890.6,"c":114923.7,"v":385100,"usd":3.35123242}
{"ts":1754325600000,"o":114923.7,"h":114939.9,"l":114932,"c":114939.9,"v":595300,"usd":5.17927485}
{"ts":1754325660000,"o":114939.9,"h":114940,"l":114919.5,"c":114939.9,"v":185900,"usd":1.61751598}
{"ts":1754325720000,"o":114939.9,"h":115086,"l":114940,"c":115064.9,"v":627700,"usd":5.45647599}
{"ts":1754325780000,"o":115064.9,"h":115148.1,"l":115060.1,"c":115070,"v":191300,"usd":1.66179369}
{"ts":1754325840000,"o":115070,"h":115060,"l":114980,"c":115008.1,"v":204200,"usd":1.77568324}
{"ts":1754325900000,"o":115008.1,"h":115049.9,"l":115008.3,"c":115044.5,"v":165400,"usd":1.43792237}
{"ts":1754325960000,"o":115044.5,"h":115098.9,"l":115050,"c":115092.8,"v":67600,"usd":0.58742728}
{"ts":1754326020000,"o":115092.8,"h":115268,"l":115083.7,"c":115258.4,"v":943900,"usd":8.19444093}
{"ts":1754326080000,"o":115258.4,"h":115350,"l":115258.5,"c":115350,"v":630400,"usd":5.46703278}
{"ts":1754326140000,"o":115350,"h":115388,"l":115343.5,"c":115345.3,"v":485700,"usd":4.20999488}
{"ts":1754326200000,"o":115345.3,"h":115340,"l":115272.6,"c":115324.9,"v":285000,"usd":2.47170875}
{"ts":1754326260000,"o":115324.9,"h":115324.8,"l":115243.2,"c":115302.8,"v":214000,"usd":1.85633971}
{"ts":1754326320000,"o":115302.8,"h":115314.9,"l":115280,"c":115289.7,"v":269000,"usd":2.33329331}
{"ts":1754326380000,"o":115289.7,"h":115387.5,"l":115278.4,"c":115325.8,"v":937700,"usd":8.13059764}
{"ts":1754326440000,"o":115325.8,"h":115389.8,"l":115319.9,"c":115376.5,"v":147100,"usd":1.27529681}
{"ts":1754326500000,"o":115376.5,"h":115397.9,"l":115381.8,"c":115397.9,"v":332200,"usd":2.87899481}
{"ts":1754326560000,"o":115397.9,"h":115397.9,"l":115349.9,"c":115380,"v":157700,"usd":1.36696493}
{"ts":1754326620000,"o":115380,"h":115387.8,"l":115338.8,"c":115338.8,"v":270600,"usd":2.34528903}
{"ts":1754326680000,"o":115338.8,"h":115333.2,"l":115286.6,"c":115333,"v":294500,"usd":2.55409764}
{"ts":1754326740000,"o":115333,"h":115333,"l":115277.8,"c":115277.8,"v":267200,"usd":2.31703136}
{"ts":1754326800000,"o":115277.8,"h":115277.1,"l":115265.6,"c":115265.6,"v":179000,"usd":1.55285401}
{"ts":1754326860000,"o":115265.6,"h":115312.6,"l":115211.5,"c":115226.8,"v":152100,"usd":1.31982135}
{"ts":1754326920000,"o":115226.8,"h":115360,"l":115226.9,"c":115359.9,"v":218900,"usd":1.89857204}
{"ts":1754326980000,"o":115359.9,"h":115359.9,"l":115303.3,"c":115303.3,"v":191800,"usd":1.66304704}
{"ts":1754327040000,"o":115303.3,"h":115365.4,"l":115296.9,"c":115365.4,"v":143600,"usd":1.24531412}
{"ts":1754327100000,"o":115365.4,"h":115376,"l":115339.9,"c":115376,"v":251000,"usd":2.17601813}
{"ts":1754327160000,"o":115376,"h":115394.1,"l":115365.5,"c":115394.1,"v":56900,"usd":0.49313239}
{"ts":1754327220000,"o":115394.1,"h":115581,"l":115394.1,"c":115566.9,"v":2362000,"usd":20.45434786}
{"ts":1754327280000,"o":115566.9,"h":115572.5,"l":115472.4,"c":115483.8,"v":1207000,"usd":10.44653649}
{"ts":1754327340000,"o":115483.8,"h":115505.6,"l":115424.2,"c":115505.6,"v":406100,"usd":3.51662659}
{"ts":1754327400000,"o":115505.6,"h":115532.6,"l":115444.2,"c":115528.6,"v":75700,"usd":0.65537097}
{"ts":1754327460000,"o":115528.6,"h":115575.3,"l":115463.7,"c":115575.3,"v":185700,"usd":1.60741856}
{"ts":1754327520000,"o":115575.3,"h":115588.9,"l":115557,"c":115588.9,"v":486200,"usd":4.20671858}
{"ts":1754327580000,"o":115588.9,"h":115685.1,"l":115588.9,"c":115640.1,"v":3821300,"usd":33.04153913}
{"ts":1754327640000,"o":115640.1,"h":115685.5,"l":115615.1,"c":115679.8,"v":1735300,"usd":15.00377024}
{"ts":1754327700000,"o":115679.8,"h":115699.9,"l":115645.4,"c":115699.9,"v":1305800,"usd":11.28784681}
{"ts":1754327760000,"o":115699.9,"h":115700,"l":115650.6,"c":115688.9,"v":554100,"usd":4.78961492}
{"ts":1754327820000,"o":115688.9,"h":115697.7,"l":115690.5,"c":115697.6,"v":311000,"usd":2.68810196}
{"ts":1754327880000,"o":115697.6,"h":115728.9,"l":115657.5,"c":115681.9,"v":1058700,"usd":9.14991115}
{"ts":1754327940000,"o":115681.9,"h":115670,"l":115504.2,"c":115515.8,"v":3404800,"usd":29.45770485}
{"ts":1754328000000,"o":115515.8,"h":115532.1,"l":115454.8,"c":115524.3,"v":281700,"usd":2.4392886}
{"ts":1754328060000,"o":115524.3,"h":115517.7,"l":115443.7,"c":115470,"v":196600,"usd":1.70233476}
{"ts":1754328120000,"o":115470,"h":115461.3,"l":115440.9,"c":115443.6,"v":58600,"usd":0.50755091}
{"ts":1754328180000,"o":115443.6,"h":115465,"l":115402.9,"c":115465,"v":208500,"usd":1.80633179}
{"ts":1754328240000,"o":115465,"h":115477.8,"l":115440.4,"c":115450,"v":166000,"usd":1.43765436}
{"ts":1754328300000,"o":115450,"h":115462.5,"l":115422.4,"c":115462.5,"v":17100,"usd":0.14813425}
{"ts":1754328360000,"o":115462.5,"h":115499.7,"l":115461.2,"c":115480.8,"v":265900,"usd":2.30273486}
{"ts":1754328420000,"o":115480.8,"h":115471.1,"l":115440.1,"c":115449.7,"v":343400,"usd":2.97432332}
{"ts":1754328480000,"o":115449.7,"h":115499.9,"l":115451.2,"c":115499.9,"v":113300,"usd":0.98124483}
{"ts":1754328540000,"o":115499.9,"h":115557.5,"l":115486.4,"c":115510,"v":50400,"usd":0.43623696}
{"ts":1754328600000,"o":115510,"h":115538.1,"l":115490.1,"c":115505,"v":22900,"usd":0.19823971}
{"ts":1754328660000,"o":115505,"h":115521.7,"l":115420.2,"c":115433.1,"v":458000,"usd":3.96618888}
{"ts":1754328720000,"o":115433.1,"h":115459.9,"l":115370,"c":115370,"v":740400,"usd":6.41540299}
{"ts":1754328780000,"o":115370,"h":115366,"l":115304.7,"c":115325.6,"v":220200,"usd":1.9091813}
{"ts":1754328840000,"o":115325.6,"h":115325.5,"l":115300,"c":115300,"v":388700,"usd":3.37096433}
{"ts":1754328900000,"o":115300,"h":115329.9,"l":115255.5,"c":115300,"v":159000,"usd":1.37907138}
{"ts":1754328960000,"o":115300,"h":115295.2,"l":115268.3,"c":115275.2,"v":110200,"usd":0.95593856}
{"ts":1754329020000,"o":115275.2,"h":115342.1,"l":115295.3,"c":115338.8,"v":241100,"usd":2.09043546}
{"ts":1754329080000,"o":115338.8,"h":115347.9,"l":115320,"c":115320,"v":86900,"usd":0.75340666}
{"ts":1754329140000,"o":115320,"h":115340,"l":115309.9,"c":115340,"v":142400,"usd":1.23490772}
{"ts":1754329200000,"o":115340,"h":115399.9,"l":115309.3,"c":115309.3,"v":259200,"usd":2.24689946}
{"ts":1754329260000,"o":115309.3,"h":115311.6,"l":115211.7,"c":115211.7,"v":176300,"usd":1.52972532}
{"ts":1754329320000,"o":115211.7,"h":115300,"l":115210.1,"c":115278.8,"v":373500,"usd":3.24126506}
{"ts":1754329380000,"o":115278.8,"h":115315.1,"l":115266.5,"c":115299.9,"v":105200,"usd":0.91257579}
{"ts":1754329440000,"o":115299.9,"h":115279.4,"l":115200,"c":115260.9,"v":448200,"usd":3.8892307}
{"ts":1754329500000,"o":115260.9,"h":115271.6,"l":115230,"c":115230,"v":257900,"usd":2.2377145}
{"ts":1754329560000,"o":115230,"h":115260,"l":115222.6,"c":115260,"v":152300,"usd":1.32169546}
{"ts":1754329620000,"o":115260,"h":115259.9,"l":115234.2,"c":115256,"v":99000,"usd":0.85905562}
{"ts":1754329680000,"o":115256,"h":115279.9,"l":115132.4,"c":115132.4,"v":409000,"usd":3.55055915}
{"ts":1754329740000,"o":115132.4,"h":115201.6,"l":115133.1,"c":115180,"v":210300,"usd":1.82575324}
{"ts":1754329800000,"o":115180,"h":115252.3,"l":115195.2,"c":115252.3,"v":34400,"usd":0.29848779}
{"ts":1754329860000,"o":115252.3,"h":115266.9,"l":115201.8,"c":115204.7,"v":21600,"usd":0.18741405}
{"ts":1754329920000,"o":115204.7,"h":115205,"l":115170,"c":115170,"v":121500,"usd":1.05474386}
{"ts":1754329980000,"o":115170,"h":115209.8,"l":115173.8,"c":115209.8,"v":22000,"usd":0.19097467}
{"ts":1754330040000,"o":115209.8,"h":115219.8,"l":115170.1,"c":115170.1,"v":180000,"usd":1.56227592}
{"ts":1754330100000,"o":115170.1,"h":115179.5,"l":115170,"c":115179.5,"v":113300,"usd":0.98376117}
{"ts":1754330160000,"o":115179.5,"h":115179.5,"l":115122.4,"c":115152.9,"v":337700,"usd":2.93285737}
{"ts":1754330220000,"o":115152.9,"h":115179.9,"l":115140,"c":115140,"v":123300,"usd":1.07075967}
{"ts":1754330280000,"o":115140,"h":115150.3,"l":115143.6,"c":115144,"v":30500,"usd":0.2648773}
{"ts":1754330340000,"o":115144,"h":115160,"l":115130.8,"c":115160,"v":54000,"usd":0.46895817}
{"ts":1754330400000,"o":115160,"h":115191.7,"l":115166.6,"c":115172.9,"v":120300,"usd":1.04446534}
{"ts":1754330460000,"o":115172.9,"h":115247.8,"l":115167.8,"c":115236.2,"v":107900,"usd":0.93640029}
{"ts":1754330520000,"o":115236.2,"h":115252.9,"l":115203.3,"c":115224.8,"v":28700,"usd":0.2490424}
{"ts":1754330580000,"o":115224.8,"h":115200,"l":115172.7,"c":115177.8,"v":6300,"usd":0.05469521}
{"ts":1754330640000,"o":115177.8,"h":115208.4,"l":115170,"c":115170,"v":56600,"usd":0.49135531}
{"ts":1754330700000,"o":115170,"h":115176.1,"l":115150,"c":115173.3,"v":41300,"usd":0.35859325}
{"ts":1754330760000,"o":115173.3,"h":115239.2,"l":115160.1,"c":115203.3,"v":65600,"usd":0.56940388}
{"ts":1754330820000,"o":115203.3,"h":115197,"l":115170,"c":115170,"v":217300,"usd":1.88639292}
{"ts":1754330880000,"o":115170,"h":115211.1,"l":115150.1,"c":115211.1,"v":194300,"usd":1.68705878}
{"ts":1754330940000,"o":115211.1,"h":115232.9,"l":115220.4,"c":115232.8,"v":132200,"usd":1.14733029}
{"ts":1754331000000,"o":115232.8,"h":115221.5,"l":115152.7,"c":115152.7,"v":67300,"usd":0.58422467}
{"ts":1754331060000,"o":115152.7,"h":115171.4,"l":115100,"c":115100,"v":392200,"usd":3.40604528}
{"ts":1754331120000,"o":115100,"h":115150,"l":115086.1,"c":115150,"v":115800,"usd":1.00571429}
{"ts":1754331180000,"o":115150,"h":115153.3,"l":115101.9,"c":115140,"v":128200,"usd":1.11344734}
{"ts":1754331240000,"o":115140,"h":115154.2,"l":115090,"c":115096,"v":86700,"usd":0.75308021}
{"ts":1754331300000,"o":115096,"h":115096,"l":115067.7,"c":115067.7,"v":86000,"usd":0.74727491}
{"ts":1754331360000,"o":115067.7,"h":115067.8,"l":115033.3,"c":115054.3,"v":210300,"usd":1.8279511}
{"ts":1754331420000,"o":115054.3,"h":115124.5,"l":115054.3,"c":115124.5,"v":231400,"usd":2.01077759}
{"ts":1754331480000,"o":115124.5,"h":115169.6,"l":115140,"c":115160.9,"v":147900,"usd":1.28422036}
{"ts":1754331540000,"o":115160.9,"h":115213.6,"l":115159.6,"c":115170,"v":105900,"usd":0.919279}
{"ts":1754331600000,"o":115170,"h":115160,"l":115143.7,"c":115157.7,"v":65900,"usd":0.57228416}
{"ts":1754331660000,"o":115157.7,"h":115203.8,"l":115155.7,"c":115203.8,"v":15100,"usd":0.1311028}
{"ts":1754331720000,"o":115203.8,"h":115254.8,"l":115217.8,"c":115243.5,"v":71600,"usd":0.62126481}
{"ts":1754331780000,"o":115243.5,"h":115332.6,"l":115248.8,"c":115291.1,"v":485800,"usd":4.21298203}
{"ts":1754331840000,"o":115291.1,"h":115293.1,"l":115210,"c":115210,"v":262900,"usd":2.28068165}
{"ts":1754331900000,"o":115210,"h":115228.7,"l":115210,"c":115228.7,"v":23400,"usd":0.20308086}
{"ts":1754331960000,"o":115228.7,"h":115272.9,"l":115228.5,"c":115272.9,"v":115700,"usd":1.00390106}
{"ts":1754332020000,"o":115272.9,"h":115289.3,"l":115272.9,"c":115276.2,"v":20600,"usd":0.17869014}
{"ts":1754332080000,"o":115276.2,"h":115287.7,"l":115222.9,"c":115244.2,"v":88300,"usd":0.76602116}
{"ts":1754332140000,"o":115244.2,"h":115257.7,"l":115250,"c":115257.7,"v":46300,"usd":0.40171856}
{"ts":1754332200000,"o":115257.7,"h":115295.1,"l":115248.1,"c":115267.3,"v":176500,"usd":1.53110281}
{"ts":1754332260000,"o":115267.3,"h":115269.8,"l":115190,"c":115200.1,"v":31100,"usd":0.26991667}
{"ts":1754332320000,"o":115200.1,"h":115210,"l":115165.3,"c":115210,"v":176900,"usd":1.5357978}
{"ts":1754332380000,"o":115210,"h":115222.6,"l":115202.3,"c":115202.3,"v":28600,"usd":0.24822061}
{"ts":1754332440000,"o":115202.3,"h":115228,"l":115200,"c":115200,"v":26200,"usd":0.22740795}
{"ts":1754332500000,"o":115200,"h":115214.7,"l":115193.6,"c":115194.1,"v":54200,"usd":0.47047591}
{"ts":1754332560000,"o":115194.1,"h":115198.9,"l":115165.5,"c":115165.6,"v":17000,"usd":0.14758829}
{"ts":1754332620000,"o":115165.6,"h":115200,"l":115177.5,"c":115200,"v":42900,"usd":0.37240699}
{"ts":1754332680000,"o":115200,"h":115233,"l":115190,"c":115190,"v":47500,"usd":0.41226214}
{"ts":1754332740000,"o":115190,"h":115180,"l":115140.1,"c":115150.5,"v":73000,"usd":0.63387568}
{"ts":1754332800000,"o":115150.5,"h":115150.4,"l":115090,"c":115090,"v":46700,"usd":0.40565057}
{"ts":1754332860000,"o":115090,"h":115083.3,"l":115033.6,"c":115057.3,"v":87400,"usd":0.75968651}
{"ts":1754332920000,"o":115057.3,"h":115098.6,"l":115048,"c":115078.3,"v":48300,"usd":0.41968862}
{"ts":1754332980000,"o":115078.3,"h":115076.7,"l":115047.4,"c":115060,"v":20000,"usd":0.17383119}
{"ts":1754333040000,"o":115060,"h":115066.6,"l":115064.8,"c":115066.6,"v":30900,"usd":0.26854565}
{"ts":1754333100000,"o":115066.6,"h":115058.2,"l":115049.1,"c":115058.2,"v":25900,"usd":0.22511943}
{"ts":1754333160000,"o":115058.2,"h":115074.7,"l":115020.2,"c":115041.4,"v":186500,"usd":1.62101615}
{"ts":1754333220000,"o":115041.4,"h":115041.3,"l":115008.5,"c":115040,"v":343700,"usd":2.98799721}
{"ts":1754333280000,"o":115040,"h":115078.8,"l":115040,"c":115078.8,"v":313900,"usd":2.72796889}
{"ts":1754333340000,"o":115078.8,"h":115093.6,"l":115045.2,"c":115060,"v":301300,"usd":2.61844499}
{"ts":1754333400000,"o":115060,"h":115115.2,"l":115073.5,"c":115073.9,"v":259900,"usd":2.25849293}
{"ts":1754333460000,"o":115073.9,"h":115075.5,"l":115060,"c":115060,"v":103800,"usd":0.90202778}
{"ts":1754333520000,"o":115060,"h":115054,"l":115010,"c":115010,"v":81500,"usd":0.70848028}
{"ts":1754333580000,"o":115010,"h":115030.5,"l":115002.6,"c":115025.7,"v":103500,"usd":0.89989971}
{"ts":1754333640000,"o":115025.7,"h":115019.5,"l":114973.8,"c":114992.6,"v":245700,"usd":2.13647047}
{"ts":1754333700000,"o":114992.6,"h":114997.4,"l":114997.3,"c":114997.3,"v":12800,"usd":0.11130751}
{"ts":1754333760000,"o":114997.3,"h":114997.3,"l":114903.7,"c":114941.2,"v":311000,"usd":2.70575343}
{"ts":1754333820000,"o":114941.2,"h":114941.2,"l":114883.2,"c":114895.9,"v":102000,"usd":0.88764251}
{"ts":1754333880000,"o":114895.9,"h":114937.9,"l":114902.2,"c":114932.7,"v":24900,"usd":0.21667595}
{"ts":1754333940000,"o":114932.7,"h":114957.7,"l":114929.6,"c":114957.7,"v":45800,"usd":0.39849637}
{"ts":1754334000000,"o":114957.7,"h":114979.9,"l":114929.7,"c":114929.7,"v":746000,"usd":6.48936914}
{"ts":1754334060000,"o":114929.7,"h":114973.9,"l":114903.6,"c":114970.6,"v":420400,"usd":3.65784326}
{"ts":1754334120000,"o":114970.6,"h":114979.6,"l":114930,"c":114945.1,"v":135800,"usd":1.18140481}
{"ts":1754334180000,"o":114945.1,"h":114978.9,"l":114933.5,"c":114943.6,"v":156500,"usd":1.36132288}
{"ts":1754334240000,"o":114943.6,"h":114943.2,"l":114920,"c":114934.9,"v":17200,"usd":0.14965466}
{"ts":1754334300000,"o":114934.9,"h":114934.8,"l":114900.1,"c":114900.1,"v":19700,"usd":0.17141515}
{"ts":1754334360000,"o":114900.1,"h":114900,"l":114864.8,"c":114895.3,"v":518800,"usd":4.51594623}
{"ts":1754334420000,"o":114895.3,"h":114903.3,"l":114883.4,"c":114903.3,"v":120100,"usd":1.0453363}
{"ts":1754334480000,"o":114903.3,"h":114920,"l":114903.4,"c":114919.9,"v":49700,"usd":0.43247577}
{"ts":1754334540000,"o":114919.9,"h":114956.1,"l":114909.4,"c":114948.3,"v":64000,"usd":0.5569172}
{"ts":1754334600000,"o":114948.3,"h":115015.2,"l":114955.4,"c":115015.2,"v":141200,"usd":1.22800715}
{"ts":1754334660000,"o":115015.2,"h":115054.2,"l":115001.3,"c":115054.2,"v":192200,"usd":1.67113612}
{"ts":1754334720000,"o":115054.2,"h":115050.8,"l":114985,"c":115008.1,"v":54900,"usd":0.47719318}
{"ts":1754334780000,"o":115008.1,"h":115003.9,"l":114934.2,"c":114995,"v":32500,"usd":0.28267125}
{"ts":1754334840000,"o":114995,"h":114999.9,"l":114960,"c":114960,"v":55000,"usd":0.47830734}
{"ts":1754334900000,"o":114960,"h":114969.4,"l":114940.1,"c":114969.4,"v":164800,"usd":1.4335619}
{"ts":1754334960000,"o":114969.4,"h":115025.4,"l":114969.5,"c":115025.4,"v":225800,"usd":1.96396435}
{"ts":1754335020000,"o":115025.4,"h":115115,"l":115040.7,"c":115115,"v":457400,"usd":3.97470259}
{"ts":1754335080000,"o":115115,"h":115136.8,"l":115068.6,"c":115068.6,"v":139600,"usd":1.21270826}
{"ts":1754335140000,"o":115068.6,"h":115076.3,"l":115017.2,"c":115022.5,"v":109800,"usd":0.95428211}
{"ts":1754335200000,"o":115022.5,"h":115082.7,"l":115011.6,"c":115011.6,"v":607400,"usd":5.27982567}
{"ts":1754335260000,"o":115011.6,"h":115010,"l":115000,"c":115000.1,"v":17400,"usd":0.15130443}
{"ts":1754335320000,"o":115000.1,"h":115040,"l":115002,"c":115011.4,"v":38200,"usd":0.33209846}
{"ts":1754335380000,"o":115011.4,"h":115000.1,"l":114958,"c":114964.1,"v":20000,"usd":0.17395922}
{"ts":1754335440000,"o":114964.1,"h":114976.1,"l":114951.5,"c":114976,"v":22500,"usd":0.19569853}
{"ts":1754335500000,"o":114976,"h":114976.1,"l":114930,"c":114930,"v":30200,"usd":0.26269657}
{"ts":1754335560000,"o":114930,"h":114956.2,"l":114921.6,"c":114956.1,"v":90400,"usd":0.78656153}
{"ts":1754335620000,"o":114956.1,"h":114968.9,"l":114922.7,"c":114968.9,"v":62200,"usd":0.54110956}
{"ts":1754335680000,"o":114968.9,"h":114968.8,"l":114945,"c":114950.3,"v":40200,"usd":0.34967442}
{"ts":1754335740000,"o":114950.3,"h":114961.7,"l":114875.5,"c":114899.4,"v":129500,"usd":1.12692935}
{"ts":1754335800000,"o":114899.4,"h":114910.8,"l":114893.7,"c":114910.8,"v":26700,"usd":0.23238774}
{"ts":1754335860000,"o":114910.8,"h":114927.1,"l":114885.3,"c":114885.3,"v":71700,"usd":0.62399738}
{"ts":1754335920000,"o":114885.3,"h":114880.1,"l":114852,"c":114866,"v":49500,"usd":0.43093114}
{"ts":1754335980000,"o":114866,"h":114898.9,"l":114860.1,"c":114867.7,"v":105000,"usd":0.91409263}
{"ts":1754336040000,"o":114867.7,"h":114860.1,"l":114793.7,"c":114793.7,"v":371600,"usd":3.23641394}
{"ts":1754336100000,"o":114793.7,"h":114809.8,"l":114793.7,"c":114806.6,"v":30400,"usd":0.2648131}
{"ts":1754336160000,"o":114806.6,"h":114831.9,"l":114780.1,"c":114784.8,"v":325300,"usd":2.83374814}
{"ts":1754336220000,"o":114784.8,"h":114792.1,"l":114766,"c":114770.9,"v":354100,"usd":3.08490056}
{"ts":1754336280000,"o":114770.9,"h":114797.3,"l":114751.3,"c":114797.3,"v":46900,"usd":0.4086475}
{"ts":1754336340000,"o":114797.3,"h":114859.6,"l":114797.3,"c":114855.9,"v":195600,"usd":1.70365736}
{"ts":1754336400000,"o":114855.9,"h":114859.9,"l":114786,"c":114790,"v":68100,"usd":0.5929108}
{"ts":1754336460000,"o":114790,"h":114840,"l":114780.1,"c":114788.4,"v":90200,"usd":0.78563999}
{"ts":1754336520000,"o":114788.4,"h":114805.3,"l":114774.4,"c":114774.4,"v":96500,"usd":0.84061255}
{"ts":1754336580000,"o":114774.4,"h":114774.4,"l":114750,"c":114759.3,"v":74900,"usd":0.65271019}
{"ts":1754336640000,"o":114759.3,"h":114798,"l":114757.8,"c":114797.9,"v":270100,"usd":2.35317806}
{"ts":1754336700000,"o":114797.9,"h":114799.9,"l":114772.1,"c":114777.1,"v":29500,"usd":0.25697866}
{"ts":1754336760000,"o":114777.1,"h":114823.5,"l":114770,"c":114770,"v":170600,"usd":1.48607571}
{"ts":1754336820000,"o":114770,"h":114761.8,"l":114740.1,"c":114740.1,"v":54800,"usd":0.4775469}
{"ts":1754336880000,"o":114740.1,"h":114793.6,"l":114740.1,"c":114793.6,"v":52300,"usd":0.4556875}
{"ts":1754336940000,"o":114793.6,"h":114793.5,"l":114761.7,"c":114770.4,"v":29300,"usd":0.25526998}
{"ts":1754337000000,"o":114770.4,"h":114789.6,"l":114730.8,"c":114733.2,"v":294900,"usd":2.56997195}
{"ts":1754337060000,"o":114733.2,"h":114747.9,"l":114730,"c":114730,"v":384500,"usd":3.35111852}
{"ts":1754337120000,"o":114730,"h":114750.3,"l":114722.9,"c":114738.2,"v":61600,"usd":0.53690969}
{"ts":1754337180000,"o":114738.2,"h":114738.3,"l":114722.9,"c":114736.1,"v":14900,"usd":0.12986569}
{"ts":1754337240000,"o":114736.1,"h":114787.2,"l":114729.4,"c":114760,"v":17900,"usd":0.15596366}
{"ts":1754337300000,"o":114760,"h":114764.7,"l":114725.7,"c":114758.2,"v":302300,"usd":2.63471156}
{"ts":1754337360000,"o":114758.2,"h":114750,"l":114723.2,"c":114727.6,"v":4100,"usd":0.03573659}
{"ts":1754337420000,"o":114727.6,"h":114740.6,"l":114722.8,"c":114740.6,"v":39400,"usd":0.34341214}
{"ts":1754337480000,"o":114740.6,"h":114750.8,"l":114720.8,"c":114720.8,"v":707400,"usd":6.16571647}
{"ts":1754337540000,"o":114720.8,"h":114756,"l":114700,"c":114718.3,"v":59300,"usd":0.51695317}
{"ts":1754337600000,"o":114718.3,"h":114760,"l":114715.6,"c":114748.6,"v":128300,"usd":1.11823895}
{"ts":1754337660000,"o":114748.6,"h":114720,"l":114651.2,"c":114651.2,"v":452300,"usd":3.94387091}
{"ts":1754337720000,"o":114651.2,"h":114680,"l":114610.2,"c":114680,"v":91400,"usd":0.79727633}
{"ts":1754337780000,"o":114680,"h":114717.3,"l":114686.8,"c":114686.8,"v":30800,"usd":0.26850168}
{"ts":1754337840000,"o":114686.8,"h":114689.7,"l":114680.1,"c":114689.7,"v":18000,"usd":0.15694864}
{"ts":1754337900000,"o":114689.7,"h":114701.1,"l":114669.4,"c":114669.5,"v":210400,"usd":1.83451113}
{"ts":1754337960000,"o":114669.5,"h":114758.1,"l":114660.1,"c":114709,"v":835900,"usd":7.28808741}
{"ts":1754338020000,"o":114709,"h":114760,"l":114706.6,"c":114760,"v":53900,"usd":0.46984617}
{"ts":1754338080000,"o":114760,"h":114844.5,"l":114763.1,"c":114837.3,"v":197500,"usd":1.72046157}
{"ts":1754338140000,"o":114837.3,"h":114855.7,"l":114749.2,"c":114749.2,"v":334400,"usd":2.91253141}
{"ts":1754338200000,"o":114749.2,"h":114771.6,"l":114749.2,"c":114754,"v":22600,"usd":0.19692014}
{"ts":1754338260000,"o":114754,"h":114769.2,"l":114690,"c":114690,"v":46100,"usd":0.40181825}
{"ts":1754338320000,"o":114690,"h":114702.8,"l":114670,"c":114670,"v":44500,"usd":0.3879833}
{"ts":1754338380000,"o":114670,"h":114675.9,"l":114640,"c":114640,"v":37600,"usd":0.32795762}
{"ts":1754338440000,"o":114640,"h":114697.1,"l":114612.5,"c":114612.5,"v":175000,"usd":1.52639239}
{"ts":1754338500000,"o":114612.5,"h":114691.2,"l":114612.6,"c":114690.8,"v":169900,"usd":1.48219593}
{"ts":1754338560000,"o":114690.8,"h":114688.8,"l":114660,"c":114660,"v":56300,"usd":0.4909475}
{"ts":1754338620000,"o":114660,"h":114662,"l":114640.1,"c":114662,"v":11300,"usd":0.09856229}
{"ts":1754338680000,"o":114662,"h":114665,"l":114640.1,"c":114640.1,"v":19600,"usd":0.17093375}
{"ts":1754338740000,"o":114640.1,"h":114650,"l":114621.4,"c":114621.4,"v":92400,"usd":0.80598}
{"ts":1754338800000,"o":114621.4,"h":114670,"l":114609.3,"c":114652.1,"v":252800,"usd":2.20502556}
{"ts":1754338860000,"o":114652.1,"h":114642,"l":114630.1,"c":114630.1,"v":27500,"usd":0.23989369}
{"ts":1754338920000,"o":114630.1,"h":114700,"l":114644.7,"c":114700,"v":39200,"usd":0.34187698}
{"ts":1754338980000,"o":114700,"h":114826.9,"l":114710.1,"c":114826.9,"v":93800,"usd":0.81714928}
{"ts":1754339040000,"o":114826.9,"h":114826.8,"l":114780,"c":114780,"v":20800,"usd":0.18117035}
{"ts":1754339100000,"o":114780,"h":114770,"l":114760.1,"c":114760.1,"v":8600,"usd":0.07493854}
{"ts":1754339160000,"o":114760.1,"h":114780.5,"l":114776.5,"c":114776.5,"v":32000,"usd":0.2788}
{"ts":1754339220000,"o":114776.5,"h":114776.4,"l":114700,"c":114700.1,"v":48400,"usd":0.42184773}
{"ts":1754339280000,"o":114700.1,"h":114716.9,"l":114674.9,"c":114716.8,"v":41600,"usd":0.36269582}
{"ts":1754339340000,"o":114716.8,"h":114730.8,"l":114716.9,"c":114730.8,"v":2500,"usd":0.02179241}
{"ts":1754339400000,"o":114730.8,"h":114730.7,"l":114709.9,"c":114709.9,"v":52400,"usd":0.4567699}
{"ts":1754339460000,"o":114709.9,"h":114782.4,"l":114700.1,"c":114777.4,"v":298500,"usd":2.60139049}
{"ts":1754339520000,"o":114777.4,"h":114796.2,"l":114769.4,"c":114794.7,"v":6400,"usd":0.05576022}
{"ts":1754339580000,"o":114794.7,"h":114934.3,"l":114794.2,"c":114927.5,"v":358000,"usd":3.11646}
{"ts":1754339640000,"o":114927.5,"h":114955.2,"l":114901.6,"c":114940.4,"v":20100,"usd":0.17491045}
{"ts":1754339700000,"o":114940.4,"h":115013.3,"l":114940.4,"c":115013.2,"v":79100,"usd":0.68792726}
{"ts":1754339760000,"o":115013.2,"h":115061.1,"l":114940.1,"c":115000,"v":391800,"usd":3.40586394}
{"ts":1754339820000,"o":115000,"h":115027.2,"l":114992.1,"c":115027.2,"v":208800,"usd":1.81543343}
{"ts":1754339880000,"o":115027.2,"h":115027.1,"l":114990,"c":114990,"v":212700,"usd":1.84930638}
{"ts":1754339940000,"o":114990,"h":114991.1,"l":114950,"c":114950,"v":143200,"usd":1.24555283}
{"ts":1754340000000,"o":114950,"h":114985,"l":114934.3,"c":114985,"v":12500,"usd":0.10873925}
{"ts":1754340060000,"o":114985,"h":115044.8,"l":114989.5,"c":115043.4,"v":57300,"usd":0.4982391}
{"ts":1754340120000,"o":115043.4,"h":115043.4,"l":115010,"c":115010,"v":10400,"usd":0.09041802}
{"ts":1754340180000,"o":115010,"h":115020,"l":114990.1,"c":115020,"v":39200,"usd":0.34087025}
{"ts":1754340240000,"o":115020,"h":115024.4,"l":114985.8,"c":114998.7,"v":21500,"usd":0.18695732}
{"ts":1754340300000,"o":114998.7,"h":115019.9,"l":115010,"c":115019.9,"v":7900,"usd":0.06868553}
{"ts":1754340360000,"o":115019.9,"h":115000,"l":114913.1,"c":114913.1,"v":89600,"usd":0.7794427}
{"ts":1754340420000,"o":114913.1,"h":114930,"l":114872.7,"c":114922.8,"v":124800,"usd":1.08610445}
{"ts":1754340480000,"o":114922.8,"h":114953.2,"l":114910.8,"c":114910.8,"v":40800,"usd":0.35496477}
{"ts":1754340540000,"o":114910.8,"h":114939.6,"l":114910.9,"c":114917.2,"v":79700,"usd":0.69352331}
{"ts":1754340600000,"o":114917.2,"h":114915.6,"l":114867,"c":114899.9,"v":152000,"usd":1.32294025}
{"ts":1754340660000,"o":114899.9,"h":114900,"l":114897.2,"c":114897.2,"v":16500,"usd":0.14360572}
{"ts":1754340720000,"o":114897.2,"h":114931.4,"l":114897.3,"c":114922.4,"v":372400,"usd":3.24085308}
{"ts":1754340780000,"o":114922.4,"h":114922.3,"l":114880,"c":114897.8,"v":39000,"usd":0.33946587}
{"ts":1754340840000,"o":114897.8,"h":114908.3,"l":114877,"c":114908.3,"v":38900,"usd":0.33860527}
{"ts":1754340900000,"o":114908.3,"h":114947,"l":114914.7,"c":114934.5,"v":48400,"usd":0.42112807}
{"ts":1754340960000,"o":114934.5,"h":114922.1,"l":114922.1,"c":114922.1,"v":1400,"usd":0.0121821}
{"ts":1754341020000,"o":114922.1,"h":114922,"l":114864.8,"c":114876.9,"v":4000,"usd":0.03481466}
{"ts":1754341080000,"o":114876.9,"h":114876.9,"l":114860,"c":114860,"v":15800,"usd":0.13755293}
{"ts":1754341140000,"o":114860,"h":114872.4,"l":114804.4,"c":114838.5,"v":282700,"usd":2.4616576}
{"ts":1754341200000,"o":114838.5,"h":114841.5,"l":114789,"c":114789,"v":76400,"usd":0.66541229}
{"ts":1754341260000,"o":114789,"h":114850.9,"l":114781,"c":114850.9,"v":210900,"usd":1.83707067}
{"ts":1754341320000,"o":114850.9,"h":114859.8,"l":114829.2,"c":114829.3,"v":40500,"usd":0.35268914}
{"ts":1754341380000,"o":114829.3,"h":114855.2,"l":114820.1,"c":114855.2,"v":410200,"usd":3.57211851}
{"ts":1754341440000,"o":114855.2,"h":114871.7,"l":114849.6,"c":114871.7,"v":59000,"usd":0.51369944}
{"ts":1754341500000,"o":114871.7,"h":114879.9,"l":114840.8,"c":114848.3,"v":34100,"usd":0.29692518}
{"ts":1754341560000,"o":114848.3,"h":114840.1,"l":114814.7,"c":114837.8,"v":73700,"usd":0.64188729}
{"ts":1754341620000,"o":114837.8,"h":114899.9,"l":114838.8,"c":114899.9,"v":146800,"usd":1.27793192}
{"ts":1754341680000,"o":114899.9,"h":114894.6,"l":114880.8,"c":114886.4,"v":105200,"usd":0.91562483}
{"ts":1754341740000,"o":114886.4,"h":114916.9,"l":114884.5,"c":114904.1,"v":154100,"usd":1.34100334}
{"ts":1754341800000,"o":114904.1,"h":114921.3,"l":114904.2,"c":114916,"v":29900,"usd":0.26019885}
{"ts":1754341860000,"o":114916,"h":114921.3,"l":114910,"c":114910,"v":15600,"usd":0.13575384}
{"ts":1754341920000,"o":114910,"h":114947,"l":114903.2,"c":114947,"v":190500,"usd":1.65775488}
{"ts":1754341980000,"o":114947,"h":114987.6,"l":114958,"c":114978.1,"v":163800,"usd":1.42475949}
{"ts":1754342040000,"o":114978.1,"h":114981.2,"l":114963.4,"c":114981.2,"v":31700,"usd":0.27571986}
{"ts":1754342100000,"o":114981.2,"h":115022.6,"l":114997.5,"c":115022.6,"v":155800,"usd":1.35454602}
{"ts":1754342160000,"o":115022.6,"h":115026.3,"l":115022.4,"c":115022.4,"v":10600,"usd":0.0921541}
{"ts":1754342220000,"o":115022.4,"h":115101.7,"l":115022.4,"c":115101.7,"v":253700,"usd":2.20502793}
{"ts":1754342280000,"o":115101.7,"h":115115.3,"l":115039.4,"c":115068.7,"v":297400,"usd":2.58483899}
{"ts":1754342340000,"o":115068.7,"h":115165.7,"l":115090.3,"c":115108.8,"v":4195000,"usd":36.42706505}
{"ts":1754342400000,"o":115108.8,"h":115105.6,"l":115061.4,"c":115080,"v":67700,"usd":0.58816969}
{"ts":1754342460000,"o":115080,"h":115065.2,"l":115013.9,"c":115055.8,"v":86900,"usd":0.75534733}
{"ts":1754342520000,"o":115055.8,"h":115055.8,"l":114972.1,"c":114972.1,"v":421400,"usd":3.66512668}
{"ts":1754342580000,"o":114972.1,"h":114972.2,"l":114879.4,"c":114913.8,"v":7032600,"usd":61.19958624}
{"ts":1754342640000,"o":114913.8,"h":114920,"l":114893,"c":114893,"v":216800,"usd":1.8865744}
{"ts":1754342700000,"o":114893,"h":114900.9,"l":114893,"c":114900.9,"v":144300,"usd":1.25587204}
{"ts":1754342760000,"o":114900.9,"h":114920,"l":114900.9,"c":114920,"v":101200,"usd":0.88063124}
{"ts":1754342820000,"o":114920,"h":114920,"l":114919.9,"c":114920,"v":646500,"usd":5.62564905}
{"ts":1754342880000,"o":114920,"h":114973.8,"l":114919.9,"c":114952.7,"v":6615000,"usd":57.56060384}
{"ts":1754342940000,"o":114952.7,"h":114952.7,"l":114940,"c":114940.1,"v":100700,"usd":0.87602697}
{"ts":1754343000000,"o":114940.1,"h":114940.1,"l":114940,"c":114940.1,"v":6800,"usd":0.05916136}
{"ts":1754343060000,"o":114940.1,"h":114946,"l":114922.1,"c":114946,"v":222700,"usd":1.93766359}
{"ts":1754343120000,"o":114946,"h":114995.4,"l":114948.8,"c":114992,"v":125200,"usd":1.08899159}
{"ts":1754343180000,"o":114992,"h":115017.5,"l":115000,"c":115009.6,"v":86100,"usd":0.74860492}
{"ts":1754343240000,"o":115009.6,"h":115037.9,"l":115000,"c":115037.9,"v":94200,"usd":0.81907601}
{"ts":1754343300000,"o":115037.9,"h":115051.9,"l":115037.5,"c":115037.9,"v":145900,"usd":1.26820821}
{"ts":1754343360000,"o":115037.9,"h":115064.3,"l":115041.1,"c":115064.3,"v":50100,"usd":0.43545499}
{"ts":1754343420000,"o":115064.3,"h":115100,"l":115064.3,"c":115100,"v":85300,"usd":0.74122812}
{"ts":1754343480000,"o":115100,"h":115117.5,"l":115110,"c":115115.5,"v":32800,"usd":0.2849283}
{"ts":1754343540000,"o":115115.5,"h":115133.7,"l":115115.4,"c":115133.7,"v":49400,"usd":0.42912948}
{"ts":1754343600000,"o":115133.7,"h":115156.4,"l":115130.6,"c":115130.6,"v":186100,"usd":1.61613115}
{"ts":1754343660000,"o":115130.6,"h":115180,"l":115101.2,"c":115180,"v":77500,"usd":0.67294966}
{"ts":1754343720000,"o":115180,"h":115180.9,"l":115161.6,"c":115174.9,"v":74600,"usd":0.64773137}
{"ts":1754343780000,"o":115174.9,"h":115200,"l":115174.9,"c":115199.9,"v":61700,"usd":0.53567997}
{"ts":1754343840000,"o":115199.9,"h":115215.3,"l":115185.3,"c":115185.3,"v":82400,"usd":0.71527582}
{"ts":1754343900000,"o":115185.3,"h":115209,"l":115180.5,"c":115209,"v":89000,"usd":0.77257749}
{"ts":1754343960000,"o":115209,"h":115217.5,"l":115209,"c":115217.5,"v":33200,"usd":0.28815028}
{"ts":1754344020000,"o":115217.5,"h":115229.8,"l":115217.5,"c":115229.8,"v":53000,"usd":0.45999636}
{"ts":1754344080000,"o":115229.8,"h":115229.7,"l":115200,"c":115200,"v":68900,"usd":0.59801307}
{"ts":1754344140000,"o":115200,"h":115190,"l":115170,"c":115170,"v":7600,"usd":0.06598508}
{"ts":1754344200000,"o":115170,"h":115188.8,"l":115165.4,"c":115188.8,"v":83200,"usd":0.72237042}
{"ts":1754344260000,"o":115188.8,"h":115218.6,"l":115199.9,"c":115218.6,"v":72400,"usd":0.62845095}
{"ts":1754344320000,"o":115218.6,"h":115229.6,"l":115218.6,"c":115224.5,"v":63400,"usd":0.55025067}
{"ts":1754344380000,"o":115224.5,"h":115224.4,"l":115190.1,"c":115190.1,"v":37000,"usd":0.32117755}
{"ts":1754344440000,"o":115190.1,"h":115190,"l":115165.4,"c":115165.4,"v":111900,"usd":0.9716367}
{"ts":1754344500000,"o":115165.4,"h":115198.8,"l":115180,"c":115198.8,"v":35600,"usd":0.30907444}
{"ts":1754344560000,"o":115198.8,"h":115198.8,"l":115198.8,"c":115198.8,"v":600,"usd":0.00520836}
{"ts":1754344620000,"o":115198.8,"h":115198.7,"l":115182.2,"c":115182.2,"v":92800,"usd":0.80562664}
{"ts":1754344680000,"o":115182.2,"h":115165.3,"l":115120.1,"c":115120.1,"v":26300,"usd":0.22844239}
{"ts":1754344740000,"o":115120.1,"h":115120,"l":115051.4,"c":115117.5,"v":260800,"usd":2.26639665}
{"ts":1754344800000,"o":115117.5,"h":115160,"l":115052.7,"c":115083.5,"v":195100,"usd":1.69546}
{"ts":1754344860000,"o":115083.5,"h":115165.2,"l":115072.6,"c":115130,"v":941700,"usd":8.1805387}
{"ts":1754344920000,"o":115130,"h":115115.4,"l":115110.1,"c":115110.1,"v":36100,"usd":0.31361149}
{"ts":1754344980000,"o":115110.1,"h":115159.9,"l":115068.2,"c":115116.6,"v":234000,"usd":2.03279638}
{"ts":1754345040000,"o":115116.6,"h":115110,"l":115060.1,"c":115090,"v":31500,"usd":0.2737398}
{"ts":1754345100000,"o":115090,"h":115180,"l":115088.3,"c":115180,"v":179000,"usd":1.55452782}
{"ts":1754345160000,"o":115180,"h":115173.2,"l":115093.3,"c":115097.1,"v":307500,"usd":2.67033485}
{"ts":1754345220000,"o":115097.1,"h":115115.6,"l":115087,"c":115094.4,"v":75900,"usd":0.65946268}
{"ts":1754345280000,"o":115094.4,"h":115177,"l":115080.1,"c":115174.9,"v":110200,"usd":0.95711907}
{"ts":1754345340000,"o":115174.9,"h":115191.3,"l":115140.1,"c":115183.6,"v":100200,"usd":0.86994307}
{"ts":1754345400000,"o":115183.6,"h":115189.5,"l":115160.1,"c":115189.5,"v":21900,"usd":0.19016758}
{"ts":1754345460000,"o":115189.5,"h":115199.9,"l":115113.8,"c":115124.3,"v":65100,"usd":0.56544236}
{"ts":1754345520000,"o":115124.3,"h":115139.9,"l":115113.8,"c":115124.7,"v":71700,"usd":0.62282003}
{"ts":1754345580000,"o":115124.7,"h":115198.7,"l":115136.6,"c":115198.7,"v":45400,"usd":0.39419295}
{"ts":1754345640000,"o":115198.7,"h":115218.7,"l":115173.9,"c":115218.7,"v":65200,"usd":0.56602113}
{"ts":1754345700000,"o":115218.7,"h":115218.7,"l":115199.1,"c":115199.2,"v":131800,"usd":1.1439716}
{"ts":1754345760000,"o":115199.2,"h":115231,"l":115198.4,"c":115215.7,"v":84900,"usd":0.73681896}
{"ts":1754345820000,"o":115215.7,"h":115225.1,"l":115173.4,"c":115191.2,"v":80400,"usd":0.69804015}
{"ts":1754345880000,"o":115191.2,"h":115231,"l":115197.6,"c":115231,"v":82300,"usd":0.71434129}
{"ts":1754345940000,"o":115231,"h":115260,"l":115216.3,"c":115260,"v":225000,"usd":1.95259963}
{"ts":1754346000000,"o":115260,"h":115260,"l":115183.4,"c":115183.4,"v":218500,"usd":1.8960454}
{"ts":1754346060000,"o":115183.4,"h":115220.6,"l":115190.1,"c":115190.1,"v":50300,"usd":0.43665697}
{"ts":1754346120000,"o":115190.1,"h":115190.1,"l":115150,"c":115150,"v":2900,"usd":0.025181}
{"ts":1754346180000,"o":115150,"h":115144.4,"l":115140.1,"c":115144.4,"v":103800,"usd":0.90149995}
{"ts":1754346240000,"o":115144.4,"h":115160.2,"l":115120.1,"c":115145.8,"v":104100,"usd":0.90408007}
{"ts":1754346300000,"o":115145.8,"h":115159.7,"l":115117.2,"c":115159.7,"v":67100,"usd":0.58287184}
{"ts":1754346360000,"o":115159.7,"h":115151.5,"l":115144.7,"c":115149,"v":40400,"usd":0.35084333}
{"ts":1754346420000,"o":115149,"h":115136,"l":115113.7,"c":115113.7,"v":33700,"usd":0.29272122}
{"ts":1754346480000,"o":115113.7,"h":115110.6,"l":115070.1,"c":115070.1,"v":107900,"usd":0.93737749}
{"ts":1754346540000,"o":115070.1,"h":115070.1,"l":115060.1,"c":115066.2,"v":99000,"usd":0.8604142}
{"ts":1754346600000,"o":115066.2,"h":115076.3,"l":115060,"c":115060,"v":20000,"usd":0.17381247}
{"ts":1754346660000,"o":115060,"h":115139.9,"l":115050,"c":115139.9,"v":139400,"usd":1.2113439}
{"ts":1754346720000,"o":115139.9,"h":115210.9,"l":115128.7,"c":115210.9,"v":205300,"usd":1.78253929}
{"ts":1754346780000,"o":115210.9,"h":115219.3,"l":115160,"c":115160,"v":97700,"usd":0.84809454}
{"ts":1754346840000,"o":115160,"h":115180,"l":115140.1,"c":115180,"v":107000,"usd":0.92925918}
{"ts":1754346900000,"o":115180,"h":115199.9,"l":115155.6,"c":115155.6,"v":301200,"usd":2.61498138}
{"ts":1754346960000,"o":115155.6,"h":115189.2,"l":115160,"c":115160.1,"v":94800,"usd":0.82317194}
{"ts":1754347020000,"o":115160.1,"h":115166.3,"l":115164.8,"c":115166.3,"v":16000,"usd":0.13893015}
{"ts":1754347080000,"o":115166.3,"h":115177.8,"l":115140.1,"c":115176,"v":174500,"usd":1.51553592}
{"ts":1754347140000,"o":115176,"h":115187.2,"l":115147.7,"c":115186.7,"v":113600,"usd":0.98632843}
{"ts":1754347200000,"o":115186.7,"h":115160,"l":115150,"c":115150,"v":800,"usd":0.00694702}
{"ts":1754347260000,"o":115150,"h":115156.1,"l":115100,"c":115100,"v":111100,"usd":0.96497038}
{"ts":1754347320000,"o":115100,"h":115129.9,"l":115092,"c":115097.2,"v":197100,"usd":1.71239696}
{"ts":1754347380000,"o":115097.2,"h":115140,"l":115080.1,"c":115140,"v":45500,"usd":0.3953706}
{"ts":1754347440000,"o":115140,"h":115146.1,"l":115120.1,"c":115120.1,"v":122000,"usd":1.05968968}
{"ts":1754347500000,"o":115120.1,"h":115139.9,"l":115120.1,"c":115139.9,"v":86500,"usd":0.7513849}
{"ts":1754347560000,"o":115139.9,"h":115153,"l":115140,"c":115153,"v":39000,"usd":0.3387071}
{"ts":1754347620000,"o":115153,"h":115128.7,"l":115110.1,"c":115110.7,"v":70800,"usd":0.61506056}
{"ts":1754347680000,"o":115110.7,"h":115144.3,"l":115113,"c":115134.3,"v":117500,"usd":1.02069957}
{"ts":1754347740000,"o":115134.3,"h":115131.3,"l":115119.7,"c":115131.3,"v":20700,"usd":0.17981064}
{"ts":1754347800000,"o":115131.3,"h":115131.4,"l":115114.4,"c":115114.4,"v":167300,"usd":1.45332007}
{"ts":1754347860000,"o":115114.4,"h":115176.2,"l":115112.5,"c":115122.2,"v":29300,"usd":0.25443906}
{"ts":1754347920000,"o":115122.2,"h":115160,"l":115121.2,"c":115160,"v":89800,"usd":0.77986862}
{"ts":1754347980000,"o":115160,"h":115287.6,"l":115175.5,"c":115279.9,"v":510800,"usd":4.43258957}
{"ts":1754348040000,"o":115279.9,"h":115287.6,"l":115247,"c":115250.1,"v":182900,"usd":1.58655058}
{"ts":1754348100000,"o":115250.1,"h":115270.8,"l":115249.5,"c":115270.8,"v":170100,"usd":1.47592352}
{"ts":1754348160000,"o":115270.8,"h":115270.8,"l":115253.1,"c":115253.1,"v":53000,"usd":0.45978658}
{"ts":1754348220000,"o":115253.1,"h":115253.1,"l":115240,"c":115240.1,"v":1200,"usd":0.01041291}
{"ts":1754348280000,"o":115240.1,"h":115240,"l":115240,"c":115240,"v":100,"usd":0.00086775}
{"ts":1754348340000,"o":115240,"h":115287.6,"l":115240.1,"c":115287.6,"v":262100,"usd":2.27423885}
{"ts":1754348400000,"o":115287.6,"h":115289.9,"l":115275,"c":115289.9,"v":65700,"usd":0.56993542}
{"ts":1754348460000,"o":115289.9,"h":115299.2,"l":115286.3,"c":115286.3,"v":59900,"usd":0.51952456}
{"ts":1754348520000,"o":115286.3,"h":115293.8,"l":115293.7,"c":115293.7,"v":600,"usd":0.0052041}
{"ts":1754348580000,"o":115293.7,"h":115293.8,"l":115293.8,"c":115293.8,"v":400,"usd":0.0034694}
{"ts":1754348640000,"o":115293.8,"h":115293.7,"l":115282.1,"c":115282.1,"v":129500,"usd":1.12322864}
{"ts":1754348700000,"o":115282.1,"h":115282.2,"l":115282.1,"c":115282.1,"v":11100,"usd":0.09628584}
{"ts":1754348760000,"o":115282.1,"h":115282.1,"l":115235.2,"c":115235.2,"v":384700,"usd":3.337748}
{"ts":1754348820000,"o":115235.2,"h":115277.9,"l":115202.6,"c":115269.7,"v":663700,"usd":5.7594252}
{"ts":1754348880000,"o":115269.7,"h":115261.5,"l":115250,"c":115261.5,"v":173300,"usd":1.50368773}
{"ts":1754348940000,"o":115261.5,"h":115276.8,"l":115276.7,"c":115276.7,"v":92400,"usd":0.80155152}
{"ts":1754349000000,"o":115276.7,"h":115269.3,"l":115230,"c":115230,"v":72700,"usd":0.63077841}
{"ts":1754349060000,"o":115230,"h":115239.9,"l":115220,"c":115228.8,"v":161100,"usd":1.39807256}
{"ts":1754349120000,"o":115228.8,"h":115260,"l":115238.6,"c":115259.2,"v":136100,"usd":1.18086006}
{"ts":1754349180000,"o":115259.2,"h":115304.9,"l":115252.2,"c":115303.9,"v":252200,"usd":2.18772317}
{"ts":1754349240000,"o":115303.9,"h":115293.9,"l":115293.9,"c":115293.9,"v":24800,"usd":0.2151028}
{"ts":1754349300000,"o":115293.9,"h":115293.9,"l":115293.9,"c":115293.9,"v":0,"usd":0}
{"ts":1754349360000,"o":115293.9,"h":115293.9,"l":115292.1,"c":115292.1,"v":4900,"usd":0.04250028}
{"ts":1754349420000,"o":115292.1,"h":115280.1,"l":115258.3,"c":115258.3,"v":120300,"usd":1.04365488}
{"ts":1754349480000,"o":115258.3,"h":115258.4,"l":115255.6,"c":115255.6,"v":6200,"usd":0.05379262}
{"ts":1754349540000,"o":115255.6,"h":115255.6,"l":115255.6,"c":115255.6,"v":8800,"usd":0.07635232}
{"ts":1754349600000,"o":115255.6,"h":115255.6,"l":115230.1,"c":115246.9,"v":358600,"usd":3.11197394}
{"ts":1754349660000,"o":115246.9,"h":115230.1,"l":115223.2,"c":115223.2,"v":6100,"usd":0.05293778}
{"ts":1754349720000,"o":115223.2,"h":115223.2,"l":115210,"c":115210.1,"v":188400,"usd":1.63526026}
{"ts":1754349780000,"o":115210.1,"h":115231.3,"l":115231.3,"c":115231.3,"v":300,"usd":0.00260346}
{"ts":1754349840000,"o":115231.3,"h":115239.8,"l":115212.7,"c":115239.8,"v":43600,"usd":0.37842811}
{"ts":1754349900000,"o":115239.8,"h":115222,"l":115222,"c":115222,"v":36400,"usd":0.31591196}
{"ts":1754349960000,"o":115222,"h":115259.9,"l":115240,"c":115255.9,"v":21000,"usd":0.1821986}
{"ts":1754350020000,"o":115255.9,"h":115255.9,"l":115255.9,"c":115255.9,"v":25000,"usd":0.2169075}
{"ts":1754350080000,"o":115255.9,"h":115284.7,"l":115255.9,"c":115271.7,"v":132500,"usd":1.14953838}
{"ts":1754350140000,"o":115271.7,"h":115271.7,"l":115262.3,"c":115262.3,"v":30500,"usd":0.26461143}
{"ts":1754350200000,"o":115262.3,"h":115260.1,"l":115260.1,"c":115260.1,"v":71100,"usd":0.6168636}
{"ts":1754350260000,"o":115260.1,"h":115276.2,"l":115229.3,"c":115229.3,"v":201300,"usd":1.74658583}
{"ts":1754350320000,"o":115229.3,"h":115210,"l":115180.5,"c":115197.8,"v":201200,"usd":1.74661547}
{"ts":1754350380000,"o":115197.8,"h":115197.8,"l":115160,"c":115160.1,"v":34200,"usd":0.29693681}
{"ts":1754350440000,"o":115160.1,"h":115189.9,"l":115163.8,"c":115189.9,"v":26300,"usd":0.22836919}
{"ts":1754350500000,"o":115189.9,"h":115210,"l":115186.9,"c":115210,"v":30800,"usd":0.26738885}
{"ts":1754350560000,"o":115210,"h":115240,"l":115220,"c":115240,"v":500,"usd":0.00433905}
{"ts":1754350620000,"o":115240,"h":115260.5,"l":115210.2,"c":115230,"v":38200,"usd":0.33156313}
{"ts":1754350680000,"o":115230,"h":115230,"l":115190,"c":115190,"v":5200,"usd":0.04513943}
{"ts":1754350740000,"o":115190,"h":115190,"l":115190,"c":115190,"v":0,"usd":0}
{"ts":1754350800000,"o":115190,"h":115180,"l":115180,"c":115180,"v":500,"usd":0.00434105}
{"ts":1754350860000,"o":115180,"h":115194.9,"l":115170.1,"c":115194.2,"v":74500,"usd":0.64686063}
{"ts":1754350920000,"o":115194.2,"h":115194.2,"l":115180,"c":115180,"v":67900,"usd":0.58946822}
{"ts":1754350980000,"o":115180,"h":115175.5,"l":115170.1,"c":115175.5,"v":89300,"usd":0.77537384}
{"ts":1754351040000,"o":115175.5,"h":115195.4,"l":115195.4,"c":115195.4,"v":32500,"usd":0.28212925}
{"ts":1754351100000,"o":115195.4,"h":115195.3,"l":115170.1,"c":115170.1,"v":3000,"usd":0.02604498}
{"ts":1754351160000,"o":115170.1,"h":115173.9,"l":115160,"c":115160,"v":68800,"usd":0.59737493}
{"ts":1754351220000,"o":115160,"h":115179.9,"l":115150.1,"c":115179.9,"v":28200,"usd":0.2448944}
{"ts":1754351280000,"o":115179.9,"h":115170.1,"l":115142,"c":115142,"v":53200,"usd":0.46201684}
{"ts":1754351340000,"o":115142,"h":115140,"l":115120,"c":115120,"v":5600,"usd":0.0486407}
{"ts":1754351400000,"o":115120,"h":115140,"l":115000.1,"c":115051.1,"v":1931600,"usd":16.78508205}
{"ts":1754351460000,"o":115051.1,"h":115051,"l":115000.4,"c":115030.6,"v":220300,"usd":1.91535113}
{"ts":1754351520000,"o":115030.6,"h":115075,"l":115036.3,"c":115069.9,"v":56400,"usd":0.49019031}
{"ts":1754351580000,"o":115069.9,"h":115066.1,"l":115035.9,"c":115060,"v":135000,"usd":1.17331536}
{"ts":1754351640000,"o":115060,"h":115098.5,"l":115066.5,"c":115098.5,"v":45200,"usd":0.39274308}
{"ts":1754351700000,"o":115098.5,"h":115106.2,"l":115078.4,"c":115078.4,"v":291600,"usd":2.5335891}
{"ts":1754351760000,"o":115078.4,"h":115070.2,"l":115070.2,"c":115070.2,"v":500,"usd":0.00434515}
{"ts":1754351820000,"o":115070.2,"h":115070.1,"l":115040,"c":115040,"v":28800,"usd":0.25030354}
{"ts":1754351880000,"o":115040,"h":115036.3,"l":115023,"c":115023,"v":109500,"usd":0.95188866}
{"ts":1754351940000,"o":115023,"h":115020,"l":115017.9,"c":115017.9,"v":81700,"usd":0.71031997}
{"ts":1754352000000,"o":115017.9,"h":115000.6,"l":115000.6,"c":115000.6,"v":200,"usd":0.00173912}
{"ts":1754352060000,"o":115000.6,"h":115037.5,"l":114990.1,"c":115000,"v":305600,"usd":2.65726881}
{"ts":1754352120000,"o":115000,"h":114990,"l":114960,"c":114960,"v":99400,"usd":0.86454971}
{"ts":1754352180000,"o":114960,"h":114959.9,"l":114929,"c":114929,"v":104300,"usd":0.90737322}
{"ts":1754352240000,"o":114929,"h":114929.6,"l":114893,"c":114927.9,"v":131500,"usd":1.14445444}
{"ts":1754352300000,"o":114927.9,"h":114974.3,"l":114929,"c":114974.3,"v":70300,"usd":0.6116142}
{"ts":1754352360000,"o":114974.3,"h":115019.9,"l":114950.1,"c":115016.4,"v":111700,"usd":0.9713811}
{"ts":1754352420000,"o":115016.4,"h":115014.1,"l":114988.5,"c":114988.5,"v":15900,"usd":0.13824617}
{"ts":1754352480000,"o":114988.5,"h":115060.7,"l":114988.5,"c":115011.5,"v":165100,"usd":1.43537468}
{"ts":1754352540000,"o":115011.5,"h":115029.9,"l":114980.1,"c":115000,"v":134900,"usd":1.17305111}
{"ts":1754352600000,"o":115000,"h":115025,"l":114990,"c":114990,"v":114000,"usd":0.99112945}
{"ts":1754352660000,"o":114990,"h":114980,"l":114940,"c":114940,"v":101700,"usd":0.88457656}
{"ts":1754352720000,"o":114940,"h":114983.3,"l":114930.1,"c":114981.8,"v":196500,"usd":1.70934543}
{"ts":1754352780000,"o":114981.8,"h":114979.5,"l":114945.2,"c":114979.5,"v":16600,"usd":0.1444159}
{"ts":1754352840000,"o":114979.5,"h":115008.2,"l":114979.5,"c":114980.1,"v":250200,"usd":2.17600628}
{"ts":1754352900000,"o":114980.1,"h":114970,"l":114960.1,"c":114969.9,"v":27300,"usd":0.23746971}
{"ts":1754352960000,"o":114969.9,"h":114960,"l":114940,"c":114940,"v":600,"usd":0.00521966}
{"ts":1754353020000,"o":114940,"h":114930,"l":114843.5,"c":114862.8,"v":395400,"usd":3.44248175}
{"ts":1754353080000,"o":114862.8,"h":114898.1,"l":114846.6,"c":114860.1,"v":142000,"usd":1.23630179}
{"ts":1754353140000,"o":114860.1,"h":114918.4,"l":114860.1,"c":114886.7,"v":91700,"usd":0.7980869}
{"ts":1754353200000,"o":114886.7,"h":114879.9,"l":114846,"c":114846,"v":187800,"usd":1.63493235}
{"ts":1754353260000,"o":114846,"h":114855.4,"l":114855.4,"c":114855.4,"v":4400,"usd":0.03830904}
{"ts":1754353320000,"o":114855.4,"h":114855.4,"l":114839,"c":114839,"v":95000,"usd":0.8271893}
{"ts":1754353380000,"o":114839,"h":114855.5,"l":114831.6,"c":114832.9,"v":117500,"usd":1.02308717}
{"ts":1754353440000,"o":114832.9,"h":114918,"l":114839.8,"c":114909.7,"v":56300,"usd":0.49006225}
{"ts":1754353500000,"o":114909.7,"h":114909.7,"l":114851,"c":114875.8,"v":56300,"usd":0.49001644}
{"ts":1754353560000,"o":114875.8,"h":114875.8,"l":114839.7,"c":114839.7,"v":33100,"usd":0.28815066}
{"ts":1754353620000,"o":114839.7,"h":114831.6,"l":114810,"c":114810,"v":33100,"usd":0.28827743}
{"ts":1754353680000,"o":114810,"h":114860,"l":114810.1,"c":114860,"v":122200,"usd":1.06423922}
{"ts":1754353740000,"o":114860,"h":114860.2,"l":114834,"c":114838.4,"v":120600,"usd":1.05014465}
{"ts":1754353800000,"o":114838.4,"h":114855.8,"l":114855.8,"c":114855.8,"v":5400,"usd":0.04701564}
{"ts":1754353860000,"o":114855.8,"h":114859.8,"l":114830.1,"c":114851.7,"v":175400,"usd":1.52733105}
{"ts":1754353920000,"o":114851.7,"h":114870.8,"l":114840.1,"c":114840.1,"v":14500,"usd":0.12624488}
{"ts":1754353980000,"o":114840.1,"h":114900,"l":114869.1,"c":114900,"v":900,"usd":0.00783438}
{"ts":1754354040000,"o":114900,"h":114918.3,"l":114907.3,"c":114907.3,"v":2000,"usd":0.01740387}
{"ts":1754354100000,"o":114907.3,"h":114939.9,"l":114900.1,"c":114939.4,"v":135000,"usd":1.1746092}
{"ts":1754354160000,"o":114939.4,"h":114990.1,"l":114940,"c":114990.1,"v":11200,"usd":0.09742314}
{"ts":1754354220000,"o":114990.1,"h":115000,"l":114986.4,"c":114999.5,"v":38300,"usd":0.33304545}
{"ts":1754354280000,"o":114999.5,"h":115023.5,"l":115011.9,"c":115011.9,"v":3700,"usd":0.03216814}
{"ts":1754354340000,"o":115011.9,"h":115060.5,"l":115012.3,"c":115042,"v":160300,"usd":1.39329925}
{"ts":1754354400000,"o":115042,"h":115040.1,"l":114960,"c":114980.2,"v":31300,"usd":0.2721383}
{"ts":1754354460000,"o":114980.2,"h":114999.9,"l":114980.8,"c":114980.8,"v":113700,"usd":0.98881995}
{"ts":1754354520000,"o":114980.8,"h":114971.3,"l":114933.3,"c":114946.4,"v":8300,"usd":0.07220336}
{"ts":1754354580000,"o":114946.4,"h":114946.3,"l":114860,"c":114874.3,"v":94100,"usd":0.81909216}
{"ts":1754354640000,"o":114874.3,"h":114860.1,"l":114850.1,"c":114850.1,"v":13300,"usd":0.11579589}
{"ts":1754354700000,"o":114850.1,"h":114857.1,"l":114852.2,"c":114857.1,"v":27900,"usd":0.24291903}
{"ts":1754354760000,"o":114857.1,"h":114882.3,"l":114840,"c":114840,"v":121200,"usd":1.05531229}
{"ts":1754354820000,"o":114840,"h":114840.1,"l":114821.9,"c":114840,"v":156900,"usd":1.36631636}
{"ts":1754354880000,"o":114840,"h":114896,"l":114834.8,"c":114896,"v":118900,"usd":1.03537339}
{"ts":1754354940000,"o":114896,"h":114929.9,"l":114887.8,"c":114912.9,"v":47400,"usd":0.41247657}
{"ts":1754355000000,"o":114912.9,"h":114949.9,"l":114900.1,"c":114903.3,"v":44100,"usd":0.38378389}
{"ts":1754355060000,"o":114903.3,"h":114941.8,"l":114880.8,"c":114920,"v":75500,"usd":0.65691455}
{"ts":1754355120000,"o":114920,"h":114921.2,"l":114893.1,"c":114916,"v":21300,"usd":0.18535489}
{"ts":1754355180000,"o":114916,"h":114910,"l":114860,"c":114869.9,"v":224800,"usd":1.95708922}
{"ts":1754355240000,"o":114869.9,"h":114860,"l":114813.4,"c":114813.9,"v":154700,"usd":1.34728841}
{"ts":1754355300000,"o":114813.9,"h":114814,"l":114810.2,"c":114814,"v":19700,"usd":0.17158139}
{"ts":1754355360000,"o":114814,"h":114813.9,"l":114782.1,"c":114807,"v":555200,"usd":4.83636705}
{"ts":1754355420000,"o":114807,"h":114845.6,"l":114807,"c":114807,"v":37800,"usd":0.32919045}
{"ts":1754355480000,"o":114807,"h":114820,"l":114800,"c":114817.9,"v":116800,"usd":1.01740139}
{"ts":1754355540000,"o":114817.9,"h":114840,"l":114800,"c":114840,"v":12400,"usd":0.10801042}
{"ts":1754355600000,"o":114840,"h":114840.1,"l":114840.1,"c":114840.1,"v":100,"usd":0.00087078}
{"ts":1754355660000,"o":114840.1,"h":114840,"l":114806.9,"c":114814,"v":119800,"usd":1.04342285}
{"ts":1754355720000,"o":114814,"h":114822,"l":114800,"c":114822,"v":32100,"usd":0.27960269}
{"ts":1754355780000,"o":114822,"h":114835.8,"l":114808.1,"c":114835.7,"v":112200,"usd":0.97723033}
{"ts":1754355840000,"o":114835.7,"h":114856.6,"l":114812.6,"c":114856.6,"v":84900,"usd":0.73938483}
{"ts":1754355900000,"o":114856.6,"h":114939.9,"l":114860,"c":114939.9,"v":14600,"usd":0.127065}
{"ts":1754355960000,"o":114939.9,"h":114939.9,"l":114900.2,"c":114914.5,"v":33600,"usd":0.29233837}
{"ts":1754356020000,"o":114914.5,"h":114940.2,"l":114921,"c":114940.2,"v":1900,"usd":0.0165311}
{"ts":1754356080000,"o":114940.2,"h":114974,"l":114949.7,"c":114974,"v":95300,"usd":0.82902801}
{"ts":1754356140000,"o":114974,"h":114998.8,"l":114960,"c":114960,"v":33300,"usd":0.28958539}
{"ts":1754356200000,"o":114960,"h":114980,"l":114940.5,"c":114950,"v":26000,"usd":0.22614661}
{"ts":1754356260000,"o":114950,"h":114954.4,"l":114901.4,"c":114925,"v":17200,"usd":0.14968039}
{"ts":1754356320000,"o":114925,"h":114932.2,"l":114890,"c":114890,"v":32700,"usd":0.28457192}
{"ts":1754356380000,"o":114890,"h":114920,"l":114856.9,"c":114890.6,"v":182100,"usd":1.58497508}
{"ts":1754356440000,"o":114890.6,"h":114900,"l":114864.2,"c":114900,"v":24600,"usd":0.21414032}
{"ts":1754356500000,"o":114900,"h":114940.1,"l":114901,"c":114910.8,"v":38500,"usd":0.33503113}
{"ts":1754356560000,"o":114910.8,"h":114910.7,"l":114870,"c":114870,"v":17300,"usd":0.15055844}
{"ts":1754356620000,"o":114870,"h":114888,"l":114857.1,"c":114857.1,"v":195700,"usd":1.70376708}
{"ts":1754356680000,"o":114857.1,"h":114859.9,"l":114800,"c":114800,"v":64600,"usd":0.56253914}
{"ts":1754356740000,"o":114800,"h":114790.2,"l":114740,"c":114767.6,"v":450400,"usd":3.92430527}
{"ts":1754356800000,"o":114767.6,"h":114820,"l":114767.5,"c":114820,"v":105000,"usd":0.91476596}
{"ts":1754356860000,"o":114820,"h":114879.9,"l":114792,"c":114879.9,"v":77900,"usd":0.67848382}
{"ts":1754356920000,"o":114879.9,"h":114880,"l":114826.6,"c":114834.3,"v":42500,"usd":0.37005568}
{"ts":1754356980000,"o":114834.3,"h":114854.4,"l":114820.1,"c":114833.9,"v":25000,"usd":0.21770471}
{"ts":1754357040000,"o":114833.9,"h":114828,"l":114800,"c":114800,"v":26800,"usd":0.23340179}
{"ts":1754357100000,"o":114800,"h":114883,"l":114800.1,"c":114851,"v":29500,"usd":0.256897}
{"ts":1754357160000,"o":114851,"h":114850.9,"l":114815.1,"c":114815.1,"v":3900,"usd":0.03396003}
{"ts":1754357220000,"o":114815.1,"h":114810,"l":114776.9,"c":114776.9,"v":94800,"usd":0.82587706}
{"ts":1754357280000,"o":114776.9,"h":114820,"l":114770.8,"c":114820,"v":4300,"usd":0.03746155}
{"ts":1754357340000,"o":114820,"h":114859.9,"l":114820.6,"c":114859.9,"v":33000,"usd":0.28738022}
{"ts":1754357400000,"o":114859.9,"h":114870.2,"l":114832.4,"c":114842.1,"v":37000,"usd":0.32212757}
{"ts":1754357460000,"o":114842.1,"h":114841.7,"l":114780,"c":114780,"v":22600,"usd":0.19680235}
{"ts":1754357520000,"o":114780,"h":114801.1,"l":114780,"c":114780,"v":48500,"usd":0.42248876}
{"ts":1754357580000,"o":114780,"h":114800,"l":114792,"c":114800,"v":23000,"usd":0.2003487}
{"ts":1754357640000,"o":114800,"h":114807.9,"l":114753.2,"c":114753.2,"v":82800,"usd":0.72141916}
{"ts":1754357700000,"o":114753.2,"h":114801,"l":114740.2,"c":114801,"v":189200,"usd":1.64887799}
{"ts":1754357760000,"o":114801,"h":114820.1,"l":114762.8,"c":114762.8,"v":44700,"usd":0.38944064}
{"ts":1754357820000,"o":114762.8,"h":114763.6,"l":114760,"c":114760,"v":54500,"usd":0.47489658}
{"ts":1754357880000,"o":114760,"h":114760,"l":114706.4,"c":114706.4,"v":133300,"usd":1.1618377}
{"ts":1754357940000,"o":114706.4,"h":114731,"l":114690.1,"c":114717.4,"v":90700,"usd":0.79073546}
{"ts":1754358000000,"o":114717.4,"h":114792.5,"l":114716.2,"c":114792.5,"v":514100,"usd":4.47941616}
{"ts":1754358060000,"o":114792.5,"h":114792.7,"l":114766.6,"c":114782.2,"v":11700,"usd":0.10193576}
{"ts":1754358120000,"o":114782.2,"h":114782,"l":114760,"c":114760,"v":231800,"usd":2.01963573}
{"ts":1754358180000,"o":114760,"h":114839.8,"l":114764,"c":114819,"v":121700,"usd":1.05994339}
{"ts":1754358240000,"o":114819,"h":114849.9,"l":114840,"c":114849.8,"v":39000,"usd":0.33957321}
{"ts":1754358300000,"o":114849.8,"h":114850,"l":114815.1,"c":114850,"v":44400,"usd":0.38666125}
{"ts":1754358360000,"o":114850,"h":114879.9,"l":114830,"c":114830,"v":212200,"usd":1.84755768}
{"ts":1754358420000,"o":114830,"h":114820,"l":114800,"c":114800,"v":26300,"usd":0.22907326}
{"ts":1754358480000,"o":114800,"h":114792.6,"l":114750,"c":114750,"v":39000,"usd":0.33980068}
{"ts":1754358540000,"o":114750,"h":114750,"l":114750,"c":114750,"v":9000,"usd":0.0784314}
{"ts":1754358600000,"o":114750,"h":114770.5,"l":114720,"c":114760,"v":169400,"usd":1.4763833}
{"ts":1754358660000,"o":114760,"h":114738.2,"l":114690.4,"c":114698.4,"v":93600,"usd":0.81588708}
{"ts":1754358720000,"o":114698.4,"h":114715,"l":114690.5,"c":114714.9,"v":48500,"usd":0.42281256}
{"ts":1754358780000,"o":114714.9,"h":114700,"l":114686.3,"c":114686.4,"v":156800,"usd":1.36715835}
{"ts":1754358840000,"o":114686.4,"h":114720,"l":114687,"c":114700,"v":156800,"usd":1.36691087}
{"ts":1754358900000,"o":114700,"h":114690,"l":114652.7,"c":114657.1,"v":464300,"usd":4.04931187}
{"ts":1754358960000,"o":114657.1,"h":114684.1,"l":114665.6,"c":114665.7,"v":25700,"usd":0.22411234}
{"ts":1754359020000,"o":114665.7,"h":114688.4,"l":114665.7,"c":114667,"v":22600,"usd":0.19707273}
{"ts":1754359080000,"o":114667,"h":114666.9,"l":114652.7,"c":114652.7,"v":160600,"usd":1.40067153}
{"ts":1754359140000,"o":114652.7,"h":114667,"l":114644.4,"c":114646.6,"v":117700,"usd":1.02659587}
{"ts":1754359200000,"o":114646.6,"h":114677.8,"l":114644.3,"c":114677.8,"v":48200,"usd":0.4203982}
{"ts":1754359260000,"o":114677.8,"h":114700,"l":114651.5,"c":114661.9,"v":33300,"usd":0.29035224}
{"ts":1754359320000,"o":114661.9,"h":114739.9,"l":114661.9,"c":114735.9,"v":109600,"usd":0.95521979}
{"ts":1754359380000,"o":114735.9,"h":114722.8,"l":114697,"c":114697,"v":24500,"usd":0.2135889}
{"ts":1754359440000,"o":114697,"h":114739.9,"l":114726.6,"c":114729.8,"v":97300,"usd":0.84808641}
{"ts":1754359500000,"o":114729.8,"h":114734.9,"l":114714.9,"c":114730.9,"v":62300,"usd":0.54299361}
{"ts":1754359560000,"o":114730.9,"h":114700.1,"l":114694.5,"c":114700.1,"v":7300,"usd":0.06364664}
{"ts":1754359620000,"o":114700.1,"h":114779.9,"l":114723.9,"c":114723.9,"v":90200,"usd":0.78593631}
{"ts":1754359680000,"o":114723.9,"h":114738.5,"l":114710,"c":114710,"v":27900,"usd":0.24320641}
{"ts":1754359740000,"o":114710,"h":114717,"l":114700,"c":114703.6,"v":25400,"usd":0.22144337}
{"ts":1754359800000,"o":114703.6,"h":114750.3,"l":114710,"c":114710,"v":105500,"usd":0.91950767}
{"ts":1754359860000,"o":114710,"h":114714.1,"l":114695,"c":114714.1,"v":32700,"usd":0.28506128}
{"ts":1754359920000,"o":114714.1,"h":114700,"l":114680,"c":114680,"v":20200,"usd":0.1761386}
{"ts":1754359980000,"o":114680,"h":114680.9,"l":114670.1,"c":114680.9,"v":113100,"usd":0.98622137}
{"ts":1754360040000,"o":114680.9,"h":114680.9,"l":114609.4,"c":114610,"v":119500,"usd":1.04233332}
{"ts":1754360100000,"o":114610,"h":114635.9,"l":114584.9,"c":114635.8,"v":303200,"usd":2.64564308}
{"ts":1754360160000,"o":114635.8,"h":114613.5,"l":114603.4,"c":114610.2,"v":98500,"usd":0.85941482}
{"ts":1754360220000,"o":114610.2,"h":114640,"l":114600.1,"c":114640,"v":38000,"usd":0.33152376}
{"ts":1754360280000,"o":114640,"h":114696.7,"l":114650,"c":114660,"v":107900,"usd":0.94081703}
{"ts":1754360340000,"o":114660,"h":114677.9,"l":114652.1,"c":114677.9,"v":14500,"usd":0.12644679}
{"ts":1754360400000,"o":114677.9,"h":114679.9,"l":114662.6,"c":114662.6,"v":37300,"usd":0.32525578}
{"ts":1754360460000,"o":114662.6,"h":114679.9,"l":114648.9,"c":114648.9,"v":88200,"usd":0.76912657}
{"ts":1754360520000,"o":114648.9,"h":114648.9,"l":114622.5,"c":114633,"v":50200,"usd":0.43793073}
{"ts":1754360580000,"o":114633,"h":114633.6,"l":114627.1,"c":114633.6,"v":37700,"usd":0.32888953}
{"ts":1754360640000,"o":114633.6,"h":114650,"l":114633.9,"c":114650,"v":32600,"usd":0.28434972}
{"ts":1754360700000,"o":114650,"h":114659.9,"l":114659.9,"c":114659.9,"v":30600,"usd":0.26687484}
{"ts":1754360760000,"o":114659.9,"h":114653,"l":114620.1,"c":114636.8,"v":52900,"usd":0.46141782}
{"ts":1754360820000,"o":114636.8,"h":114636.7,"l":114636.7,"c":114636.7,"v":56300,"usd":0.49111616}
{"ts":1754360880000,"o":114636.7,"h":114620.1,"l":114610.2,"c":114610.2,"v":24500,"usd":0.21376187}
{"ts":1754360940000,"o":114610.2,"h":114610,"l":114583.9,"c":114583.9,"v":70100,"usd":0.61171919}
{"ts":1754361000000,"o":114583.9,"h":114583.9,"l":114583.9,"c":114583.9,"v":2000,"usd":0.0174544}
{"ts":1754361060000,"o":114583.9,"h":114597.3,"l":114583.8,"c":114597.3,"v":248100,"usd":2.16498022}
{"ts":1754361120000,"o":114597.3,"h":114660,"l":114606.2,"c":114660,"v":7600,"usd":0.06629729}
{"ts":1754361180000,"o":114660,"h":114660,"l":114622.2,"c":114641.1,"v":113400,"usd":0.98904648}
{"ts":1754361240000,"o":114641.1,"h":114657.1,"l":114654.4,"c":114654.4,"v":10000,"usd":0.08721718}
{"ts":1754361300000,"o":114654.4,"h":114640,"l":114620,"c":114620,"v":38000,"usd":0.33150307}
{"ts":1754361360000,"o":114620,"h":114620,"l":114620,"c":114620,"v":500,"usd":0.00436225}
{"ts":1754361420000,"o":114620,"h":114655.7,"l":114610.1,"c":114610.1,"v":30000,"usd":0.26170639}
{"ts":1754361480000,"o":114610.1,"h":114625.8,"l":114610.1,"c":114610.3,"v":69900,"usd":0.60982332}
{"ts":1754361540000,"o":114610.3,"h":114610.2,"l":114600,"c":114600,"v":20700,"usd":0.18061276}
{"ts":1754361600000,"o":114600,"h":114607.8,"l":114590.1,"c":114590.6,"v":45800,"usd":0.39964589}
{"ts":1754361660000,"o":114590.6,"h":114604.3,"l":114590.6,"c":114604.3,"v":3600,"usd":0.03141602}
{"ts":1754361720000,"o":114604.3,"h":114600.1,"l":114600.1,"c":114600.1,"v":100,"usd":0.0008726}
{"ts":1754361780000,"o":114600.1,"h":114600,"l":114590.1,"c":114590.1,"v":35900,"usd":0.31326364}
{"ts":1754361840000,"o":114590.1,"h":114609.4,"l":114590.1,"c":114609.4,"v":62700,"usd":0.54712756}
{"ts":1754361900000,"o":114609.4,"h":114609.3,"l":114609.3,"c":114609.3,"v":52900,"usd":0.46156837}
{"ts":1754361960000,"o":114609.3,"h":114609.3,"l":114590.1,"c":114606.8,"v":23200,"usd":0.20243196}
{"ts":1754362020000,"o":114606.8,"h":114635.4,"l":114606.8,"c":114635.4,"v":8600,"usd":0.07503106}
{"ts":1754362080000,"o":114635.4,"h":114632.6,"l":114621.6,"c":114632.6,"v":54400,"usd":0.47455876}
{"ts":1754362140000,"o":114632.6,"h":114659.6,"l":114640,"c":114654.4,"v":26900,"usd":0.23460877}
{"ts":1754362200000,"o":114654.4,"h":114718.9,"l":114660,"c":114718.9,"v":32800,"usd":0.28596886}
{"ts":1754362260000,"o":114718.9,"h":114773.9,"l":114720,"c":114773.9,"v":53300,"usd":0.46450165}
{"ts":1754362320000,"o":114773.9,"h":114797,"l":114742,"c":114758.3,"v":106800,"usd":0.93041601}
{"ts":1754362380000,"o":114758.3,"h":114774.3,"l":114750.1,"c":114750.1,"v":10800,"usd":0.09411282}
{"ts":1754362440000,"o":114750.1,"h":114750.1,"l":114710,"c":114710,"v":96000,"usd":0.83669892}
{"ts":1754362500000,"o":114710,"h":114710,"l":114653.1,"c":114660.3,"v":66300,"usd":0.57813637}
{"ts":1754362560000,"o":114660.3,"h":114695.7,"l":114662.9,"c":114695.6,"v":13400,"usd":0.11683649}
{"ts":1754362620000,"o":114695.6,"h":114669.6,"l":114650.1,"c":114650.1,"v":20900,"usd":0.18227277}
{"ts":1754362680000,"o":114650.1,"h":114667.8,"l":114667.8,"c":114667.8,"v":12800,"usd":0.11162624}
{"ts":1754362740000,"o":114667.8,"h":114670.6,"l":114650,"c":114670.6,"v":24700,"usd":0.2154109}
{"ts":1754362800000,"o":114670.6,"h":114682.2,"l":114680,"c":114682.2,"v":300,"usd":0.00261595}
{"ts":1754362860000,"o":114682.2,"h":114704.4,"l":114683.8,"c":114683.8,"v":67900,"usd":0.59198761}
{"ts":1754362920000,"o":114683.8,"h":114683.8,"l":114647.9,"c":114665.4,"v":22000,"usd":0.19186297}
{"ts":1754362980000,"o":114665.4,"h":114660,"l":114660,"c":114660,"v":400,"usd":0.00348856}
{"ts":1754363040000,"o":114660,"h":114650,"l":114607.5,"c":114607.5,"v":141000,"usd":1.23000513}
{"ts":1754363100000,"o":114607.5,"h":114611,"l":114611,"c":114611,"v":300,"usd":0.00261756}
{"ts":1754363160000,"o":114611,"h":114611.1,"l":114587.3,"c":114587.3,"v":67100,"usd":0.58549088}
{"ts":1754363220000,"o":114587.3,"h":114587.3,"l":114559.9,"c":114559.9,"v":22100,"usd":0.19287941}
{"ts":1754363280000,"o":114559.9,"h":114550.1,"l":114413.4,"c":114428.6,"v":1228100,"usd":10.72740847}
{"ts":1754363340000,"o":114428.6,"h":114465.7,"l":114413.5,"c":114439.9,"v":243900,"usd":2.13148333}
{"ts":1754363400000,"o":114439.9,"h":114460.2,"l":114430.1,"c":114440.1,"v":82400,"usd":0.71997171}
{"ts":1754363460000,"o":114440.1,"h":114440.1,"l":114413.6,"c":114435.7,"v":128400,"usd":1.12207696}
{"ts":1754363520000,"o":114435.7,"h":114435.6,"l":114357.3,"c":114383.2,"v":431600,"usd":3.77319994}
{"ts":1754363580000,"o":114383.2,"h":114452,"l":114378.8,"c":114452,"v":80300,"usd":0.70191161}
{"ts":1754363640000,"o":114452,"h":114455.6,"l":114410,"c":114410,"v":113900,"usd":0.99517193}
{"ts":1754363700000,"o":114410,"h":114432.5,"l":114400,"c":114423.1,"v":25000,"usd":0.21851341}
{"ts":1754363760000,"o":114423.1,"h":114432,"l":114413.2,"c":114416.3,"v":157100,"usd":1.3729067}
{"ts":1754363820000,"o":114416.3,"h":114423,"l":114423,"c":114423,"v":7100,"usd":0.06205045}
{"ts":1754363880000,"o":114423,"h":114429.7,"l":114402.7,"c":114426.8,"v":48100,"usd":0.4203789}
{"ts":1754363940000,"o":114426.8,"h":114459.9,"l":114414.3,"c":114422.3,"v":178100,"usd":1.55634754}
{"ts":1754364000000,"o":114422.3,"h":114410,"l":114357.6,"c":114378,"v":131200,"usd":1.14710879}
{"ts":1754364060000,"o":114378,"h":114394.4,"l":114357.7,"c":114374.8,"v":270700,"usd":2.36676911}
{"ts":1754364120000,"o":114374.8,"h":114375.9,"l":114296.3,"c":114309.6,"v":1393800,"usd":12.19149518}
{"ts":1754364180000,"o":114309.6,"h":114314.6,"l":114274.3,"c":114295.6,"v":224600,"usd":1.96488207}
{"ts":1754364240000,"o":114295.6,"h":114299.9,"l":114277.5,"c":114277.5,"v":169900,"usd":1.48650802}
{"ts":1754364300000,"o":114277.5,"h":114277.5,"l":114238.1,"c":114241.9,"v":213000,"usd":1.86423524}
{"ts":1754364360000,"o":114241.9,"h":114317.8,"l":114248.3,"c":114277.2,"v":265000,"usd":2.31882729}
{"ts":1754364420000,"o":114277.2,"h":114280.2,"l":114270.1,"c":114270.1,"v":71300,"usd":0.62391491}
{"ts":1754364480000,"o":114270.1,"h":114304.9,"l":114270,"c":114284.3,"v":166900,"usd":1.46023861}
{"ts":1754364540000,"o":114284.3,"h":114303.4,"l":114254.4,"c":114266,"v":184800,"usd":1.61720552}
{"ts":1754364600000,"o":114266,"h":114308.2,"l":114265.9,"c":114298.5,"v":104100,"usd":0.91091341}
{"ts":1754364660000,"o":114298.5,"h":114304.8,"l":114270.1,"c":114299.2,"v":473300,"usd":4.14123759}
{"ts":1754364720000,"o":114299.2,"h":114287.2,"l":114275.4,"c":114275.4,"v":19300,"usd":0.1688794}
{"ts":1754364780000,"o":114275.4,"h":114270,"l":114240.1,"c":114253,"v":146600,"usd":1.28309353}
{"ts":1754364840000,"o":114253,"h":114278.6,"l":114263.2,"c":114263.2,"v":51400,"usd":0.44981883}
{"ts":1754364900000,"o":114263.2,"h":114276.4,"l":114263.3,"c":114276.4,"v":95900,"usd":0.83922312}
{"ts":1754364960000,"o":114276.4,"h":114278.6,"l":114240,"c":114240,"v":139200,"usd":1.2183292}
{"ts":1754365020000,"o":114240,"h":114241.4,"l":114228.7,"c":114228.7,"v":168100,"usd":1.47149081}
{"ts":1754365080000,"o":114228.7,"h":114228.7,"l":114228.6,"c":114228.7,"v":64400,"usd":0.56378336}
{"ts":1754365140000,"o":114228.7,"h":114230.1,"l":114229.9,"c":114230.1,"v":73600,"usd":0.64431648}
{"ts":1754365200000,"o":114230.1,"h":114245.2,"l":114230.1,"c":114245.2,"v":30700,"usd":0.26872041}
{"ts":1754365260000,"o":114245.2,"h":114251.2,"l":114251.2,"c":114251.2,"v":197400,"usd":1.72776324}
{"ts":1754365320000,"o":114251.2,"h":114340.9,"l":114251.2,"c":114340.9,"v":135500,"usd":1.18541361}
{"ts":1754365380000,"o":114340.9,"h":114376.3,"l":114305.8,"c":114315.5,"v":198300,"usd":1.73419525}
{"ts":1754365440000,"o":114315.5,"h":114315.5,"l":114288.5,"c":114304.5,"v":121700,"usd":1.0646563}
{"ts":1754365500000,"o":114304.5,"h":114320,"l":114254.2,"c":114270.3,"v":1454500,"usd":12.72546281}
{"ts":1754365560000,"o":114270.3,"h":114300,"l":114284.7,"c":114293.5,"v":22700,"usd":0.19860481}
{"ts":1754365620000,"o":114293.5,"h":114297.7,"l":114272.7,"c":114281.3,"v":149900,"usd":1.3115999}
{"ts":1754365680000,"o":114281.3,"h":114320.9,"l":114260.1,"c":114260.1,"v":124500,"usd":1.0894201}
{"ts":1754365740000,"o":114260.1,"h":114269,"l":114250.4,"c":114261.1,"v":80000,"usd":0.7001556}
{"ts":1754365800000,"o":114261.1,"h":114261,"l":114228,"c":114228,"v":110700,"usd":0.96903523}
{"ts":1754365860000,"o":114228,"h":114252.6,"l":114228.1,"c":114243.2,"v":83100,"usd":0.72736842}
{"ts":1754365920000,"o":114243.2,"h":114250.9,"l":114228.3,"c":114228.3,"v":70200,"usd":0.61449612}
{"ts":1754365980000,"o":114228.3,"h":114269.9,"l":114228,"c":114260.1,"v":375800,"usd":3.28956914}
{"ts":1754366040000,"o":114260.1,"h":114270,"l":114240,"c":114240,"v":115200,"usd":1.00818068}
{"ts":1754366100000,"o":114240,"h":114258,"l":114230,"c":114240,"v":52900,"usd":0.46302633}
{"ts":1754366160000,"o":114240,"h":114230,"l":114230,"c":114230,"v":100,"usd":0.00087543}
{"ts":1754366220000,"o":114230,"h":114230.1,"l":114230,"c":114230.1,"v":41500,"usd":0.36330345}
{"ts":1754366280000,"o":114230.1,"h":114230,"l":114223.3,"c":114223.3,"v":55800,"usd":0.48850589}
{"ts":1754366340000,"o":114223.3,"h":114225,"l":114217,"c":114217,"v":149800,"usd":1.31145827}
{"ts":1754366400000,"o":114217,"h":114233.3,"l":114217,"c":114233.3,"v":58500,"usd":0.51216147}
{"ts":1754366460000,"o":114233.3,"h":114221.8,"l":114210,"c":114214.5,"v":103600,"usd":0.90705364}
{"ts":1754366520000,"o":114214.5,"h":114215.5,"l":114202.8,"c":114202.8,"v":98700,"usd":0.86418348}
{"ts":1754366580000,"o":114202.8,"h":114203.5,"l":114200.1,"c":114203.5,"v":35000,"usd":0.3064725}
{"ts":1754366640000,"o":114203.5,"h":114203.5,"l":114176.1,"c":114188.1,"v":294800,"usd":2.58155934}
{"ts":1754366700000,"o":114188.1,"h":114192.1,"l":114192,"c":114192,"v":182800,"usd":1.60081616}
{"ts":1754366760000,"o":114192,"h":114273,"l":114175.2,"c":114273,"v":291400,"usd":2.55120174}
{"ts":1754366820000,"o":114273,"h":114345.9,"l":114273.5,"c":114345.9,"v":217700,"usd":1.90454825}
{"ts":1754366880000,"o":114345.9,"h":114329.9,"l":114270.1,"c":114292,"v":296700,"usd":2.59580101}
{"ts":1754366940000,"o":114292,"h":114353.3,"l":114302.4,"c":114353.3,"v":76500,"usd":0.6690501}
{"ts":1754367000000,"o":114353.3,"h":114353.3,"l":114304.6,"c":114318.6,"v":85400,"usd":0.74692762}
{"ts":1754367060000,"o":114318.6,"h":114357.4,"l":114300.3,"c":114318.4,"v":263800,"usd":2.3074846}
{"ts":1754367120000,"o":114318.4,"h":114340.1,"l":114330.8,"c":114340.1,"v":20700,"usd":0.18105248}
{"ts":1754367180000,"o":114340.1,"h":114367.4,"l":114340,"c":114354.8,"v":811400,"usd":7.09518021}
{"ts":1754367240000,"o":114354.8,"h":114380,"l":114359.6,"c":114380,"v":2900,"usd":0.02535499}
{"ts":1754367300000,"o":114380,"h":114388.1,"l":114363.8,"c":114371.3,"v":219100,"usd":1.91546226}
{"ts":1754367360000,"o":114371.3,"h":114371.3,"l":114350,"c":114371.3,"v":104800,"usd":0.91634455}
{"ts":1754367420000,"o":114371.3,"h":114380,"l":114379.9,"c":114379.9,"v":11800,"usd":0.10316504}
{"ts":1754367480000,"o":114379.9,"h":114354.6,"l":114280,"c":114280,"v":587400,"usd":5.13727348}
{"ts":1754367540000,"o":114280,"h":114337.8,"l":114270.1,"c":114270.1,"v":131600,"usd":1.15145596}
{"ts":1754367600000,"o":114270.1,"h":114270,"l":114177.6,"c":114184.2,"v":240900,"usd":2.10891938}
{"ts":1754367660000,"o":114184.2,"h":114229.3,"l":114182.6,"c":114214,"v":529400,"usd":4.63556183}
{"ts":1754367720000,"o":114214,"h":114207.6,"l":114203.8,"c":114203.8,"v":700,"usd":0.00612926}
{"ts":1754367780000,"o":114203.8,"h":114230,"l":114203.7,"c":114230,"v":100500,"usd":0.87988815}
{"ts":1754367840000,"o":114230,"h":114222.3,"l":114200.1,"c":114209.9,"v":38500,"usd":0.33709201}
{"ts":1754367900000,"o":114209.9,"h":114215.6,"l":114210,"c":114215.6,"v":20000,"usd":0.175112}
{"ts":1754367960000,"o":114215.6,"h":114248.4,"l":114215.7,"c":114242.7,"v":232400,"usd":2.0345107}
{"ts":1754368020000,"o":114242.7,"h":114259.9,"l":114238.9,"c":114254.4,"v":208000,"usd":1.82044736}
{"ts":1754368080000,"o":114254.4,"h":114262.5,"l":114251.2,"c":114251.3,"v":60100,"usd":0.52600798}
{"ts":1754368140000,"o":114251.3,"h":114247.8,"l":114230.1,"c":114230.1,"v":72900,"usd":0.63812165}
{"ts":1754368200000,"o":114230.1,"h":114230,"l":114220.1,"c":114220.1,"v":38700,"usd":0.33879176}
{"ts":1754368260000,"o":114220.1,"h":114220,"l":114190,"c":114190,"v":73400,"usd":0.64270984}
{"ts":1754368320000,"o":114190,"h":114180.1,"l":114170,"c":114170,"v":54100,"usd":0.47381477}
{"ts":1754368380000,"o":114170,"h":114185.5,"l":114152,"c":114152.1,"v":373400,"usd":3.27061598}
{"ts":1754368440000,"o":114152.1,"h":114167.7,"l":114143.4,"c":114156.4,"v":465500,"usd":4.07803967}
{"ts":1754368500000,"o":114156.4,"h":114174.8,"l":114156.4,"c":114174.8,"v":37400,"usd":0.32759578}
{"ts":1754368560000,"o":114174.8,"h":114175.8,"l":114175.8,"c":114175.8,"v":4000,"usd":0.0350336}
{"ts":1754368620000,"o":114175.8,"h":114180,"l":114167.9,"c":114180,"v":204300,"usd":1.78938348}
{"ts":1754368680000,"o":114180,"h":114180,"l":114180,"c":114180,"v":0,"usd":0}
{"ts":1754368740000,"o":114180,"h":114200,"l":114165.4,"c":114200,"v":107000,"usd":0.93710833}
{"ts":1754368800000,"o":114200,"h":114240,"l":114199.9,"c":114239.6,"v":200300,"usd":1.75374684}
{"ts":1754368860000,"o":114239.6,"h":114239.7,"l":114214.3,"c":114220.4,"v":133500,"usd":1.16872451}
{"ts":1754368920000,"o":114220.4,"h":114216.2,"l":114216.2,"c":114216.2,"v":12900,"usd":0.11294337}
{"ts":1754368980000,"o":114216.2,"h":114260,"l":114203,"c":114260,"v":63800,"usd":0.55844757}
{"ts":1754369040000,"o":114260,"h":114262.8,"l":114226.4,"c":114226.4,"v":128600,"usd":1.1254854}
{"ts":1754369100000,"o":114226.4,"h":114226.4,"l":114226.4,"c":114226.4,"v":900,"usd":0.00787905}
{"ts":1754369160000,"o":114226.4,"h":114278.6,"l":114256.2,"c":114278.6,"v":238400,"usd":2.08641171}
{"ts":1754369220000,"o":114278.6,"h":114308.3,"l":114280,"c":114308.2,"v":54400,"usd":0.47596424}
{"ts":1754369280000,"o":114308.2,"h":114324.6,"l":114291.4,"c":114305.8,"v":95100,"usd":0.83194318}
{"ts":1754369340000,"o":114305.8,"h":114323.9,"l":114300.7,"c":114323.9,"v":50200,"usd":0.43911552}
{"ts":1754369400000,"o":114323.9,"h":114346.4,"l":114338,"c":114346.4,"v":9300,"usd":0.08133752}
{"ts":1754369460000,"o":114346.4,"h":114346.3,"l":114318.6,"c":114335.2,"v":150700,"usd":1.31793468}
{"ts":1754369520000,"o":114335.2,"h":114326.3,"l":114290.1,"c":114290.1,"v":116400,"usd":1.01838568}
{"ts":1754369580000,"o":114290.1,"h":114290,"l":114280,"c":114280.1,"v":52000,"usd":0.45498664}
{"ts":1754369640000,"o":114280.1,"h":114310.8,"l":114289.5,"c":114310.8,"v":210600,"usd":1.84255791}
{"ts":1754369700000,"o":114310.8,"h":114331.5,"l":114312.8,"c":114312.8,"v":20200,"usd":0.17669262}
{"ts":1754369760000,"o":114312.8,"h":114345.1,"l":114321.4,"c":114341.5,"v":52200,"usd":0.45654704}
{"ts":1754369820000,"o":114341.5,"h":114348.9,"l":114320.1,"c":114344.7,"v":89700,"usd":0.78449737}
{"ts":1754369880000,"o":114344.7,"h":114365,"l":114344.8,"c":114358,"v":55200,"usd":0.4827166}
{"ts":1754369940000,"o":114358,"h":114357.9,"l":114330,"c":114330,"v":13200,"usd":0.11543964}
{"ts":1754370000000,"o":114330,"h":114320,"l":114315.1,"c":114315.1,"v":169200,"usd":1.48006048}
{"ts":1754370060000,"o":114315.1,"h":114310,"l":114290,"c":114290,"v":18000,"usd":0.15747092}
{"ts":1754370120000,"o":114290,"h":114330,"l":114280.1,"c":114330,"v":19300,"usd":0.16886893}
{"ts":1754370180000,"o":114330,"h":114369.3,"l":114340,"c":114354.5,"v":12300,"usd":0.10755625}
{"ts":1754370240000,"o":114354.5,"h":114413.8,"l":114380,"c":114413.8,"v":31900,"usd":0.27885502}
{"ts":1754370300000,"o":114413.8,"h":114440.3,"l":114420,"c":114439.3,"v":157500,"usd":1.37631588}
{"ts":1754370360000,"o":114439.3,"h":114459.9,"l":114420.2,"c":114459.9,"v":186700,"usd":1.63130488}
{"ts":1754370420000,"o":114459.9,"h":114459.9,"l":114423.2,"c":114423.3,"v":78600,"usd":0.686892}
{"ts":1754370480000,"o":114423.3,"h":114423.3,"l":114390,"c":114390,"v":57400,"usd":0.50172071}
{"ts":1754370540000,"o":114390,"h":114418.7,"l":114410.4,"c":114410.5,"v":120800,"usd":1.05579591}
{"ts":1754370600000,"o":114410.5,"h":114419.9,"l":114416.1,"c":114417.4,"v":9900,"usd":0.08652479}
{"ts":1754370660000,"o":114417.4,"h":114390,"l":114352.4,"c":114361.2,"v":8400,"usd":0.07343891}
{"ts":1754370720000,"o":114361.2,"h":114400,"l":114375.1,"c":114400,"v":2300,"usd":0.02010828}
{"ts":1754370780000,"o":114400,"h":114417.3,"l":114399.1,"c":114399.1,"v":17700,"usd":0.15469679}
{"ts":1754370840000,"o":114399.1,"h":114407.3,"l":114407.3,"c":114407.3,"v":24700,"usd":0.21589529}
{"ts":1754370900000,"o":114407.3,"h":114420,"l":114380.1,"c":114420,"v":371500,"usd":3.24737455}
{"ts":1754370960000,"o":114420,"h":114438.6,"l":114420,"c":114421.2,"v":80500,"usd":0.70349959}
{"ts":1754371020000,"o":114421.2,"h":114421.2,"l":114421.2,"c":114421.2,"v":0,"usd":0}
{"ts":1754371080000,"o":114421.2,"h":114425.7,"l":114410.1,"c":114419,"v":46800,"usd":0.40902049}
{"ts":1754371140000,"o":114419,"h":114427.6,"l":114419,"c":114419.2,"v":128500,"usd":1.12304768}
{"ts":1754371200000,"o":114419.2,"h":114414.6,"l":114385.3,"c":114392.2,"v":77900,"usd":0.68090154}
{"ts":1754371260000,"o":114392.2,"h":114390.9,"l":114380,"c":114380,"v":104500,"usd":0.91355544}
{"ts":1754371320000,"o":114380,"h":114380.2,"l":114360.1,"c":114380.2,"v":18700,"usd":0.16351447}
{"ts":1754371380000,"o":114380.2,"h":114380.2,"l":114380.2,"c":114380.2,"v":2200,"usd":0.01923416}
{"ts":1754371440000,"o":114380.2,"h":114399.9,"l":114343.1,"c":114343.1,"v":57000,"usd":0.49834011}
{"ts":1754371500000,"o":114343.1,"h":114340.1,"l":114323,"c":114323.1,"v":71200,"usd":0.62272876}
{"ts":1754371560000,"o":114323.1,"h":114340,"l":114340,"c":114340,"v":6200,"usd":0.05422396}
{"ts":1754371620000,"o":114340,"h":114359.9,"l":114342.5,"c":114353.1,"v":146800,"usd":1.28375324}
{"ts":1754371680000,"o":114353.1,"h":114387.8,"l":114359.8,"c":114387.7,"v":82200,"usd":0.71873871}
{"ts":1754371740000,"o":114387.7,"h":114388.3,"l":114376.3,"c":114376.6,"v":54000,"usd":0.47209625}
{"ts":1754371800000,"o":114376.6,"h":114388.1,"l":114388.1,"c":114388.1,"v":26800,"usd":0.23429096}
{"ts":1754371860000,"o":114388.1,"h":114383.6,"l":114383.3,"c":114383.3,"v":115300,"usd":1.00801025}
{"ts":1754371920000,"o":114383.3,"h":114386.9,"l":114383.4,"c":114384.6,"v":120000,"usd":1.04909001}
{"ts":1754371980000,"o":114384.6,"h":114415,"l":114387.8,"c":114415,"v":188300,"usd":1.64599454}
{"ts":1754372040000,"o":114415,"h":114431.6,"l":114350,"c":114350,"v":152300,"usd":1.33112975}
{"ts":1754372100000,"o":114350,"h":114358.8,"l":114358.8,"c":114358.8,"v":7500,"usd":0.065583}
{"ts":1754372160000,"o":114358.8,"h":114360,"l":114353.8,"c":114360,"v":3300,"usd":0.02885756}
{"ts":1754372220000,"o":114360,"h":114399.2,"l":114371.5,"c":114399.2,"v":7100,"usd":0.06206613}
{"ts":1754372280000,"o":114399.2,"h":114409,"l":114370,"c":114370,"v":114900,"usd":1.00442362}
{"ts":1754372340000,"o":114370,"h":114369.8,"l":114358.8,"c":114358.8,"v":21300,"usd":0.18624882}
{"ts":1754372400000,"o":114358.8,"h":114340.1,"l":114310,"c":114310,"v":70700,"usd":0.61842509}
{"ts":1754372460000,"o":114310,"h":114300.1,"l":114271.5,"c":114271.5,"v":116900,"usd":1.02288103}
{"ts":1754372520000,"o":114271.5,"h":114271,"l":114240.1,"c":114240.1,"v":47800,"usd":0.41834004}
{"ts":1754372580000,"o":114240.1,"h":114276,"l":114240.2,"c":114261.9,"v":36100,"usd":0.31597011}
{"ts":1754372640000,"o":114261.9,"h":114261.9,"l":114261.8,"c":114261.8,"v":65700,"usd":0.57499326}
{"ts":1754372700000,"o":114261.8,"h":114261.8,"l":114232.8,"c":114232.8,"v":71700,"usd":0.62752801}
{"ts":1754372760000,"o":114232.8,"h":114250.6,"l":114230.1,"c":114240.8,"v":122800,"usd":1.07496266}
{"ts":1754372820000,"o":114240.8,"h":114259.9,"l":114237,"c":114259.8,"v":242100,"usd":2.1189513}
{"ts":1754372880000,"o":114259.8,"h":114300,"l":114259.9,"c":114300,"v":87800,"usd":0.7682009}
{"ts":1754372940000,"o":114300,"h":114314.1,"l":114310,"c":114314.1,"v":1100,"usd":0.00962288}
{"ts":1754373000000,"o":114314.1,"h":114314.1,"l":114280,"c":114280,"v":167700,"usd":1.46706969}
{"ts":1754373060000,"o":114280,"h":114294.9,"l":114262.2,"c":114273.5,"v":478900,"usd":4.19072434}
{"ts":1754373120000,"o":114273.5,"h":114325.5,"l":114289.9,"c":114325.5,"v":201200,"usd":1.76038219}
{"ts":1754373180000,"o":114325.5,"h":114378.4,"l":114325.6,"c":114378.4,"v":3200,"usd":0.02798255}
{"ts":1754373240000,"o":114378.4,"h":114399.1,"l":114383.4,"c":114399.1,"v":141700,"usd":1.2386463}
{"ts":1754373300000,"o":114399.1,"h":114399.9,"l":114391.8,"c":114399.1,"v":47000,"usd":0.41084116}
{"ts":1754373360000,"o":114399.1,"h":114414.5,"l":114380.1,"c":114414.5,"v":60400,"usd":0.52797145}
{"ts":1754373420000,"o":114414.5,"h":114414.4,"l":114414.4,"c":114414.4,"v":700,"usd":0.00611814}
{"ts":1754373480000,"o":114414.4,"h":114419.1,"l":114397.6,"c":114419,"v":121600,"usd":1.06281651}
{"ts":1754373540000,"o":114419,"h":114392.9,"l":114390.5,"c":114392.9,"v":60200,"usd":0.5262604}
{"ts":1754373600000,"o":114392.9,"h":114401.4,"l":114383.6,"c":114400,"v":52500,"usd":0.45893248}
{"ts":1754373660000,"o":114400,"h":114397.2,"l":114371.4,"c":114391.1,"v":51800,"usd":0.45284096}
{"ts":1754373720000,"o":114391.1,"h":114393.1,"l":114344.5,"c":114344.5,"v":53600,"usd":0.46861196}
{"ts":1754373780000,"o":114344.5,"h":114360,"l":114340,"c":114360,"v":18800,"usd":0.1644002}
{"ts":1754373840000,"o":114360,"h":114382.2,"l":114359.9,"c":114378.6,"v":50200,"usd":0.43895118}
{"ts":1754373900000,"o":114378.6,"h":114418.4,"l":114378.6,"c":114418.4,"v":76200,"usd":0.6660666}
{"ts":1754373960000,"o":114418.4,"h":114436.8,"l":114407.9,"c":114435.4,"v":118000,"usd":1.03127255}
{"ts":1754374020000,"o":114435.4,"h":114448.4,"l":114434.2,"c":114434.3,"v":11900,"usd":0.10398891}
{"ts":1754374080000,"o":114434.3,"h":114434.3,"l":114420,"c":114420.1,"v":90200,"usd":0.78822678}
{"ts":1754374140000,"o":114420.1,"h":114439.8,"l":114411.9,"c":114422.2,"v":187100,"usd":1.63503664}
{"ts":1754374200000,"o":114422.2,"h":114440,"l":114427.5,"c":114429.5,"v":53200,"usd":0.46490454}
{"ts":1754374260000,"o":114429.5,"h":114429.5,"l":114429.5,"c":114429.5,"v":0,"usd":0}
{"ts":1754374320000,"o":114429.5,"h":114452.4,"l":114436.7,"c":114436.7,"v":44300,"usd":0.38710411}
{"ts":1754374380000,"o":114436.7,"h":114444,"l":114420,"c":114420,"v":30000,"usd":0.26217084}
{"ts":1754374440000,"o":114420,"h":114410.7,"l":114404,"c":114407.1,"v":82200,"usd":0.71848238}
{"ts":1754374500000,"o":114407.1,"h":114411.2,"l":114411.1,"c":114411.1,"v":40800,"usd":0.35660832}
{"ts":1754374560000,"o":114411.1,"h":114432.9,"l":114400.1,"c":114421.4,"v":201600,"usd":1.76201636}
{"ts":1754374620000,"o":114421.4,"h":114485.5,"l":114440,"c":114485.5,"v":164700,"usd":1.43874807}
{"ts":1754374680000,"o":114485.5,"h":114499.9,"l":114481.9,"c":114499.6,"v":261400,"usd":2.2830554}
{"ts":1754374740000,"o":114499.6,"h":114499.7,"l":114469,"c":114475.3,"v":263100,"usd":2.2978492}
{"ts":1754374800000,"o":114475.3,"h":114484.4,"l":114475.2,"c":114484.4,"v":125900,"usd":1.09978797}
{"ts":1754374860000,"o":114484.4,"h":114487.8,"l":114465.1,"c":114465.1,"v":203600,"usd":1.77840662}
{"ts":1754374920000,"o":114465.1,"h":114474.8,"l":114461.2,"c":114474.7,"v":31600,"usd":0.2760432}
{"ts":1754374980000,"o":114474.7,"h":114475,"l":114474.7,"c":114475,"v":108600,"usd":0.94867541}
{"ts":1754375040000,"o":114475,"h":114488,"l":114487.9,"c":114487.9,"v":400,"usd":0.0034938}
{"ts":1754375100000,"o":114487.9,"h":114490.7,"l":114488,"c":114490.7,"v":2300,"usd":0.02008895}
{"ts":1754375160000,"o":114490.7,"h":114490.6,"l":114482,"c":114482,"v":38500,"usd":0.3362709}
{"ts":1754375220000,"o":114482,"h":114482,"l":114467.1,"c":114482,"v":28300,"usd":0.24721898}
{"ts":1754375280000,"o":114482,"h":114481.9,"l":114481.9,"c":114481.9,"v":1200,"usd":0.010482}
{"ts":1754375340000,"o":114481.9,"h":114476.2,"l":114467.1,"c":114476.2,"v":118900,"usd":1.03872222}
{"ts":1754375400000,"o":114476.2,"h":114476.2,"l":114460,"c":114460.1,"v":281500,"usd":2.45928173}
{"ts":1754375460000,"o":114460.1,"h":114460.1,"l":114450,"c":114450,"v":95900,"usd":0.83788209}
{"ts":1754375520000,"o":114450,"h":114450,"l":114393.3,"c":114393.3,"v":6000,"usd":0.05243332}
{"ts":1754375580000,"o":114393.3,"h":114390.1,"l":114370.1,"c":114370.1,"v":200000,"usd":1.74857353}
{"ts":1754375640000,"o":114370.1,"h":114380.5,"l":114341,"c":114380,"v":178700,"usd":1.56261056}
{"ts":1754375700000,"o":114380,"h":114380,"l":114360.9,"c":114367.5,"v":170000,"usd":1.48641141}
{"ts":1754375760000,"o":114367.5,"h":114375.4,"l":114360.1,"c":114375.4,"v":6100,"usd":0.05333939}
{"ts":1754375820000,"o":114375.4,"h":114381.7,"l":114340.2,"c":114355.7,"v":80100,"usd":0.70035321}
{"ts":1754375880000,"o":114355.7,"h":114355.6,"l":114322.4,"c":114329.9,"v":62700,"usd":0.54843689}
{"ts":1754375940000,"o":114329.9,"h":114320.5,"l":114274.5,"c":114283,"v":255600,"usd":2.23655415}
{"ts":1754376000000,"o":114283,"h":114304.5,"l":114255.2,"c":114290.4,"v":138300,"usd":1.21015372}
{"ts":1754376060000,"o":114290.4,"h":114290.4,"l":114280,"c":114280,"v":5400,"usd":0.047248}
{"ts":1754376120000,"o":114280,"h":114319.8,"l":114270.1,"c":114319.8,"v":107000,"usd":0.93614001}
{"ts":1754376180000,"o":114319.8,"h":114325.5,"l":114294.2,"c":114294.2,"v":116100,"usd":1.0156324}
{"ts":1754376240000,"o":114294.2,"h":114290,"l":114280.1,"c":114280.1,"v":3400,"usd":0.02975073}
{"ts":1754376300000,"o":114280.1,"h":114280.2,"l":114280.2,"c":114280.2,"v":16400,"usd":0.14350656}
{"ts":1754376360000,"o":114280.2,"h":114290,"l":114280,"c":114280,"v":300,"usd":0.00262505}
{"ts":1754376420000,"o":114280,"h":114271,"l":114236.3,"c":114236.3,"v":143300,"usd":1.25415983}
{"ts":1754376480000,"o":114236.3,"h":114270,"l":114230.1,"c":114248.8,"v":59400,"usd":0.5199061}
{"ts":1754376540000,"o":114248.8,"h":114258.2,"l":114258.2,"c":114258.2,"v":2400,"usd":0.02100504}
{"ts":1754376600000,"o":114258.2,"h":114248.6,"l":114248.6,"c":114248.6,"v":64600,"usd":0.56543088}
{"ts":1754376660000,"o":114248.6,"h":114240,"l":114144.3,"c":114170.2,"v":381200,"usd":3.33860384}
{"ts":1754376720000,"o":114170.2,"h":114171.2,"l":114070,"c":114086.6,"v":691700,"usd":6.06102249}
{"ts":1754376780000,"o":114086.6,"h":114154.1,"l":114083.8,"c":114154,"v":186800,"usd":1.63674448}
{"ts":1754376840000,"o":114154,"h":114160,"l":114147.8,"c":114160,"v":19600,"usd":0.17170168}
{"ts":1754376900000,"o":114160,"h":114180,"l":114150,"c":114150,"v":212700,"usd":1.86300752}
{"ts":1754376960000,"o":114150,"h":114140,"l":114120,"c":114120,"v":12800,"usd":0.11214943}
{"ts":1754377020000,"o":114120,"h":114120,"l":114100.2,"c":114120,"v":91400,"usd":0.80097632}
{"ts":1754377080000,"o":114120,"h":114165.3,"l":114137,"c":114164.5,"v":143700,"usd":1.25895267}
{"ts":1754377140000,"o":114164.5,"h":114158.6,"l":114152.9,"c":114155.9,"v":81500,"usd":0.713933}
{"ts":1754377200000,"o":114155.9,"h":114156.9,"l":114156.9,"c":114156.9,"v":8300,"usd":0.07270717}
{"ts":1754377260000,"o":114156.9,"h":114156.9,"l":114142.4,"c":114142.4,"v":79600,"usd":0.69730104}
{"ts":1754377320000,"o":114142.4,"h":114142.4,"l":114130,"c":114130,"v":84900,"usd":0.74380912}
{"ts":1754377380000,"o":114130,"h":114136.5,"l":114112.3,"c":114136.5,"v":40000,"usd":0.35052402}
{"ts":1754377440000,"o":114136.5,"h":114177.8,"l":114144.9,"c":114177.8,"v":49600,"usd":0.43446619}
{"ts":1754377500000,"o":114177.8,"h":114220,"l":114180,"c":114220,"v":161800,"usd":1.41677521}
{"ts":1754377560000,"o":114220,"h":114233.7,"l":114160,"c":114160,"v":615800,"usd":5.39203684}
{"ts":1754377620000,"o":114160,"h":114164.3,"l":114140.1,"c":114164.3,"v":179200,"usd":1.56983717}
{"ts":1754377680000,"o":114164.3,"h":114141.8,"l":114141.7,"c":114141.7,"v":40600,"usd":0.3556966}
{"ts":1754377740000,"o":114141.7,"h":114233.6,"l":114169.7,"c":114233.5,"v":415500,"usd":3.6382217}
{"ts":1754377800000,"o":114233.5,"h":114233.6,"l":114190,"c":114190,"v":463600,"usd":4.05838649}
{"ts":1754377860000,"o":114190,"h":114190,"l":114160,"c":114160,"v":58700,"usd":0.51410979}
{"ts":1754377920000,"o":114160,"h":114200,"l":114140.3,"c":114163.3,"v":316000,"usd":2.7680041}
{"ts":1754377980000,"o":114163.3,"h":114228.6,"l":114151.6,"c":114228.6,"v":509900,"usd":4.46401262}
{"ts":1754378040000,"o":114228.6,"h":114280,"l":114251.1,"c":114280,"v":189800,"usd":1.6609439}
{"ts":1754378100000,"o":114280,"h":114294.7,"l":114280,"c":114290.3,"v":15900,"usd":0.13911515}
{"ts":1754378160000,"o":114290.3,"h":114279,"l":114260.1,"c":114277.7,"v":13100,"usd":0.11464193}
{"ts":1754378220000,"o":114277.7,"h":114293.7,"l":114277.7,"c":114281.7,"v":68600,"usd":0.60024613}
{"ts":1754378280000,"o":114281.7,"h":114260,"l":114235.9,"c":114236.1,"v":33700,"usd":0.29499144}
{"ts":1754378340000,"o":114236.1,"h":114280,"l":114276.1,"c":114280,"v":69600,"usd":0.6090477}
{"ts":1754378400000,"o":114280,"h":114300,"l":114300,"c":114300,"v":6600,"usd":0.05774274}
{"ts":1754378460000,"o":114300,"h":114339.9,"l":114300,"c":114339.9,"v":29400,"usd":0.25718274}
{"ts":1754378520000,"o":114339.9,"h":114381.9,"l":114340,"c":114381.8,"v":174800,"usd":1.52824083}
{"ts":1754378580000,"o":114381.8,"h":114381.8,"l":114381.7,"c":114381.7,"v":97500,"usd":0.85241122}
{"ts":1754378640000,"o":114381.7,"h":114387.8,"l":114381.8,"c":114381.8,"v":119000,"usd":1.04032993}
{"ts":1754378700000,"o":114381.8,"h":114381.7,"l":114320.1,"c":114330.5,"v":432000,"usd":3.7778389}
{"ts":1754378760000,"o":114330.5,"h":114320.2,"l":114320.2,"c":114320.2,"v":100,"usd":0.00087474}
{"ts":1754378820000,"o":114320.2,"h":114320.1,"l":114280,"c":114280,"v":123200,"usd":1.07772309}
{"ts":1754378880000,"o":114280,"h":114287.2,"l":114236,"c":114236,"v":67800,"usd":0.59333755}
{"ts":1754378940000,"o":114236,"h":114236.1,"l":114236,"c":114236,"v":60300,"usd":0.52785414}
{"ts":1754379000000,"o":114236,"h":114236,"l":114183,"c":114183,"v":507800,"usd":4.44549355}
{"ts":1754379060000,"o":114183,"h":114199.9,"l":114170.1,"c":114199.9,"v":202200,"usd":1.77095888}
{"ts":1754379120000,"o":114199.9,"h":114220,"l":114172.2,"c":114220,"v":56100,"usd":0.49129755}
{"ts":1754379180000,"o":114220,"h":114234.9,"l":114196.1,"c":114196.2,"v":210100,"usd":1.83933841}
{"ts":1754379240000,"o":114196.2,"h":114209.1,"l":114140,"c":114140,"v":155800,"usd":1.36420837}
{"ts":1754379300000,"o":114140,"h":114140,"l":114080.2,"c":114087,"v":292300,"usd":2.56155956}
{"ts":1754379360000,"o":114087,"h":114099.7,"l":114087,"c":114099.7,"v":73600,"usd":0.64508848}
{"ts":1754379420000,"o":114099.7,"h":114080.1,"l":113927.5,"c":113995.9,"v":2368400,"usd":20.774563}
{"ts":1754379480000,"o":113995.9,"h":113994.2,"l":113779.6,"c":113779.7,"v":1065500,"usd":9.35595853}
{"ts":1754379540000,"o":113779.7,"h":113840.1,"l":113673.4,"c":113821.6,"v":2133000,"usd":18.75178052}
{"ts":1754379600000,"o":113821.6,"h":113848,"l":113806.7,"c":113819.9,"v":388500,"usd":3.41327228}
{"ts":1754379660000,"o":113819.9,"h":114010,"l":113818.3,"c":114010,"v":349200,"usd":3.06518286}
{"ts":1754379720000,"o":114010,"h":114049.3,"l":113950.4,"c":113970,"v":166600,"usd":1.46127939}
{"ts":1754379780000,"o":113970,"h":113970,"l":113930.1,"c":113970,"v":334300,"usd":2.93394155}
{"ts":1754379840000,"o":113970,"h":113968.1,"l":113920.1,"c":113960,"v":596900,"usd":5.23817358}
{"ts":1754379900000,"o":113960,"h":114038.8,"l":113969.3,"c":114016.8,"v":171300,"usd":1.50238019}
{"ts":1754379960000,"o":114016.8,"h":114159.9,"l":113997.7,"c":114159.9,"v":1304000,"usd":11.42986826}
{"ts":1754380020000,"o":114159.9,"h":114157.3,"l":114110.5,"c":114120.1,"v":251100,"usd":2.19995528}
{"ts":1754380080000,"o":114120.1,"h":114147.6,"l":114110.4,"c":114147.6,"v":426400,"usd":3.7360529}
{"ts":1754380140000,"o":114147.6,"h":114168.2,"l":114120,"c":114120,"v":616200,"usd":5.39846686}
{"ts":1754380200000,"o":114120,"h":114127.2,"l":114085.5,"c":114100,"v":621500,"usd":5.44649639}
{"ts":1754380260000,"o":114100,"h":114098.2,"l":114050.5,"c":114056.3,"v":151200,"usd":1.32529876}
{"ts":1754380320000,"o":114056.3,"h":114074,"l":114028.2,"c":114028.2,"v":7500,"usd":0.06575862}
{"ts":1754380380000,"o":114028.2,"h":114023.6,"l":113980.1,"c":114007.3,"v":203000,"usd":1.780677}
{"ts":1754380440000,"o":114007.3,"h":113990.1,"l":113900.1,"c":113901.6,"v":137200,"usd":1.20410627}
{"ts":1754380500000,"o":113901.6,"h":113977.2,"l":113900,"c":113977.2,"v":257400,"usd":2.25932203}
{"ts":1754380560000,"o":113977.2,"h":114021.7,"l":113980,"c":113997.4,"v":116800,"usd":1.02451189}
{"ts":1754380620000,"o":113997.4,"h":113984.3,"l":113970.1,"c":113970.1,"v":25700,"usd":0.22547969}
{"ts":1754380680000,"o":113970.1,"h":113970.1,"l":113948.7,"c":113970.1,"v":41100,"usd":0.36064568}
{"ts":1754380740000,"o":113970.1,"h":113964.2,"l":113964.1,"c":113964.1,"v":1500,"usd":0.01316205}
{"ts":1754380800000,"o":113964.1,"h":113943.9,"l":113920.1,"c":113943.9,"v":274300,"usd":2.40763905}
{"ts":1754380860000,"o":113943.9,"h":113935.6,"l":113900,"c":113900,"v":1378000,"usd":12.09664273}
{"ts":1754380920000,"o":113900,"h":113912.1,"l":113880.1,"c":113888.2,"v":210700,"usd":1.85000708}
{"ts":1754380980000,"o":113888.2,"h":113922.5,"l":113890.1,"c":113919.3,"v":61600,"usd":0.54078881}
{"ts":1754381040000,"o":113919.3,"h":113939.9,"l":113907.1,"c":113914.5,"v":41200,"usd":0.36163807}
{"ts":1754381100000,"o":113914.5,"h":113994.8,"l":113919.1,"c":113975.2,"v":138900,"usd":1.21899707}
{"ts":1754381160000,"o":113975.2,"h":114099.9,"l":113975.2,"c":114099.9,"v":112700,"usd":0.98847443}
{"ts":1754381220000,"o":114099.9,"h":114064.3,"l":114030.1,"c":114030.1,"v":62600,"usd":0.54881709}
{"ts":1754381280000,"o":114030.1,"h":114030.1,"l":113943.4,"c":113979.5,"v":64300,"usd":0.56397951}
{"ts":1754381340000,"o":113979.5,"h":113980,"l":113906.9,"c":113906.9,"v":65900,"usd":0.57852255}
{"ts":1754381400000,"o":113906.9,"h":113950.1,"l":113907,"c":113938.2,"v":157000,"usd":1.37809673}
{"ts":1754381460000,"o":113938.2,"h":114013.4,"l":113920.2,"c":113970,"v":22500,"usd":0.1974317}
{"ts":1754381520000,"o":113970,"h":113986.5,"l":113955.9,"c":113981.3,"v":40100,"usd":0.35183929}
{"ts":1754381580000,"o":113981.3,"h":113983.3,"l":113960,"c":113960.1,"v":52400,"usd":0.45978024}
{"ts":1754381640000,"o":113960.1,"h":113994,"l":113950.3,"c":113980.2,"v":186800,"usd":1.63913318}
{"ts":1754381700000,"o":113980.2,"h":113994.5,"l":113960,"c":113960,"v":55700,"usd":0.48867702}
{"ts":1754381760000,"o":113960,"h":114035.8,"l":113950.1,"c":114035.8,"v":36900,"usd":0.32370676}
{"ts":1754381820000,"o":114035.8,"h":114119.9,"l":114039.8,"c":114119.9,"v":258400,"usd":2.26502479}
{"ts":1754381880000,"o":114119.9,"h":114159.7,"l":114073.9,"c":114153.3,"v":407600,"usd":3.57198229}
{"ts":1754381940000,"o":114153.3,"h":114200,"l":114136.7,"c":114170.6,"v":1386100,"usd":12.13942736}
{"ts":1754382000000,"o":114170.6,"h":114176.6,"l":114130.1,"c":114148.7,"v":254600,"usd":2.2302689}
{"ts":1754382060000,"o":114148.7,"h":114179.9,"l":114130.1,"c":114179.9,"v":84100,"usd":0.73666543}
{"ts":1754382120000,"o":114179.9,"h":114199.2,"l":114180,"c":114184.3,"v":24500,"usd":0.21455734}
{"ts":1754382180000,"o":114184.3,"h":114200,"l":114170.1,"c":114200,"v":20800,"usd":0.18216824}
{"ts":1754382240000,"o":114200,"h":114278,"l":114199,"c":114239.3,"v":294200,"usd":2.57547407}
{"ts":1754382300000,"o":114239.3,"h":114239.3,"l":114239.3,"c":114239.3,"v":3700,"usd":0.03238832}
{"ts":1754382360000,"o":114239.3,"h":114334.6,"l":114239.3,"c":114313.9,"v":124900,"usd":1.09274312}
{"ts":1754382420000,"o":114313.9,"h":114312.8,"l":114290,"c":114290,"v":113200,"usd":0.99028426}
{"ts":1754382480000,"o":114290,"h":114334.3,"l":114266.5,"c":114334.3,"v":55000,"usd":0.48129978}
{"ts":1754382540000,"o":114334.3,"h":114334.3,"l":114300.1,"c":114320.3,"v":488100,"usd":4.26964256}
{"ts":1754382600000,"o":114320.3,"h":114339.2,"l":114320.3,"c":114339.2,"v":98900,"usd":0.86502514}
{"ts":1754382660000,"o":114339.2,"h":114387.5,"l":114315.8,"c":114315.8,"v":176300,"usd":1.54166026}
{"ts":1754382720000,"o":114315.8,"h":114413.7,"l":114329.4,"c":114395.4,"v":433200,"usd":3.78754297}
{"ts":1754382780000,"o":114395.4,"h":114408.2,"l":114394.5,"c":114408.2,"v":206600,"usd":1.8058881}
{"ts":1754382840000,"o":114408.2,"h":114499.6,"l":114413.8,"c":114476.4,"v":262300,"usd":2.29127926}
{"ts":1754382900000,"o":114476.4,"h":114499.6,"l":114438.9,"c":114467.8,"v":137500,"usd":1.20142023}
{"ts":1754382960000,"o":114467.8,"h":114477.4,"l":114433.9,"c":114470.4,"v":276700,"usd":2.41730227}
{"ts":1754383020000,"o":114470.4,"h":114460,"l":114390,"c":114390,"v":151200,"usd":1.32117433}
{"ts":1754383080000,"o":114390,"h":114492.1,"l":114390.1,"c":114492.1,"v":115300,"usd":1.00739851}
{"ts":1754383140000,"o":114492.1,"h":114495.9,"l":114396.8,"c":114408.4,"v":699600,"usd":6.11179412}
{"ts":1754383200000,"o":114408.4,"h":114414.2,"l":114310,"c":114310,"v":202400,"usd":1.76952695}
{"ts":1754383260000,"o":114310,"h":114303.1,"l":114230,"c":114289.8,"v":182600,"usd":1.5979381}
{"ts":1754383320000,"o":114289.8,"h":114395.3,"l":114289.8,"c":114364.3,"v":243600,"usd":2.13033624}
{"ts":1754383380000,"o":114364.3,"h":114410.3,"l":114346.2,"c":114353.2,"v":128900,"usd":1.12699335}
{"ts":1754383440000,"o":114353.2,"h":114353.2,"l":114270.1,"c":114270.2,"v":832100,"usd":7.27785615}
{"ts":1754383500000,"o":114270.2,"h":114311.7,"l":114270.2,"c":114285.8,"v":371800,"usd":3.25325417}
{"ts":1754383560000,"o":114285.8,"h":114310.6,"l":114270.2,"c":114279.3,"v":55100,"usd":0.48213637}
{"ts":1754383620000,"o":114279.3,"h":114271.5,"l":114233,"c":114233,"v":188700,"usd":1.65180588}
{"ts":1754383680000,"o":114233,"h":114226.1,"l":114214.2,"c":114220.1,"v":13900,"usd":0.12169505}
{"ts":1754383740000,"o":114220.1,"h":114233.4,"l":114210.1,"c":114233.4,"v":137100,"usd":1.20037342}
{"ts":1754383800000,"o":114233.4,"h":114239,"l":114210.1,"c":114218.8,"v":83300,"usd":0.72932684}
{"ts":1754383860000,"o":114218.8,"h":114214.1,"l":114190.1,"c":114214.1,"v":56100,"usd":0.49126753}
{"ts":1754383920000,"o":114214.1,"h":114261.1,"l":114214,"c":114261.1,"v":244800,"usd":2.14286052}
{"ts":1754383980000,"o":114261.1,"h":114314.6,"l":114249.5,"c":114314.6,"v":676000,"usd":5.9150118}
{"ts":1754384040000,"o":114314.6,"h":114314.5,"l":114247.3,"c":114253.1,"v":341500,"usd":2.98881703}
{"ts":1754384100000,"o":114253.1,"h":114259.2,"l":114209.9,"c":114210.1,"v":353300,"usd":3.09282544}
{"ts":1754384160000,"o":114210.1,"h":114230,"l":114210.1,"c":114230,"v":493700,"usd":4.32257652}
{"ts":1754384220000,"o":114230,"h":114277.6,"l":114238.3,"c":114249.2,"v":28900,"usd":0.25295384}
{"ts":1754384280000,"o":114249.2,"h":114235.2,"l":114220,"c":114220,"v":14700,"usd":0.12869352}
{"ts":1754384340000,"o":114220,"h":114221.9,"l":114190.1,"c":114219.9,"v":146300,"usd":1.28103142}
{"ts":1754384400000,"o":114219.9,"h":114248,"l":114239.9,"c":114245.8,"v":82600,"usd":0.72300219}
{"ts":1754384460000,"o":114245.8,"h":114299.9,"l":114249.5,"c":114293.3,"v":105900,"usd":0.92672096}
{"ts":1754384520000,"o":114293.3,"h":114327.8,"l":114293.3,"c":114312.1,"v":199600,"usd":1.74600925}
{"ts":1754384580000,"o":114312.1,"h":114324.7,"l":114302.1,"c":114324.7,"v":49900,"usd":0.43650573}
{"ts":1754384640000,"o":114324.7,"h":114346.8,"l":114310.1,"c":114310.1,"v":165200,"usd":1.44502766}
{"ts":1754384700000,"o":114310.1,"h":114344.5,"l":114310,"c":114344.4,"v":144800,"usd":1.26662461}
{"ts":1754384760000,"o":114344.4,"h":114325.5,"l":114298.6,"c":114298.6,"v":141800,"usd":1.24038467}
{"ts":1754384820000,"o":114298.6,"h":114314.9,"l":114290.1,"c":114314.9,"v":181100,"usd":1.58431002}
{"ts":1754384880000,"o":114314.9,"h":114339.9,"l":114327.1,"c":114327.2,"v":13300,"usd":0.11633235}
{"ts":1754384940000,"o":114327.2,"h":114348.8,"l":114309.9,"c":114315.6,"v":60300,"usd":0.52735684}
{"ts":1754385000000,"o":114315.6,"h":114320.9,"l":114310.1,"c":114310.1,"v":29700,"usd":0.25981707}
{"ts":1754385060000,"o":114310.1,"h":114315.9,"l":114310.2,"c":114315.9,"v":12400,"usd":0.1084764}
{"ts":1754385120000,"o":114315.9,"h":114370,"l":114335.3,"c":114370,"v":68200,"usd":0.59639675}
{"ts":1754385180000,"o":114370,"h":114379.9,"l":114368.5,"c":114368.5,"v":267400,"usd":2.33792054}
{"ts":1754385240000,"o":114368.5,"h":114401,"l":114366.8,"c":114401,"v":42700,"usd":0.37331105}
{"ts":1754385300000,"o":114401,"h":114439,"l":114414.3,"c":114439,"v":178800,"usd":1.5626337}
{"ts":1754385360000,"o":114439,"h":114438.9,"l":114381,"c":114403.5,"v":147600,"usd":1.29004615}
{"ts":1754385420000,"o":114403.5,"h":114403.5,"l":114380,"c":114380,"v":57800,"usd":0.50529855}
{"ts":1754385480000,"o":114380,"h":114395.3,"l":114379.9,"c":114395.3,"v":93000,"usd":0.8130684}
{"ts":1754385540000,"o":114395.3,"h":114399.9,"l":114382.3,"c":114382.3,"v":20800,"usd":0.18184505}
{"ts":1754385600000,"o":114382.3,"h":114430.1,"l":114360,"c":114430.1,"v":75000,"usd":0.65569859}
{"ts":1754385660000,"o":114430.1,"h":114492.3,"l":114438.6,"c":114492.2,"v":211800,"usd":1.85066785}
{"ts":1754385720000,"o":114492.2,"h":114492.2,"l":114438.7,"c":114438.7,"v":238400,"usd":2.08273976}
{"ts":1754385780000,"o":114438.7,"h":114438.8,"l":114421,"c":114438.7,"v":96500,"usd":0.84330691}
{"ts":1754385840000,"o":114438.7,"h":114440,"l":114407.6,"c":114440,"v":88800,"usd":0.77606926}
{"ts":1754385900000,"o":114440,"h":114479.5,"l":114460,"c":114479.5,"v":23800,"usd":0.20791779}
{"ts":1754385960000,"o":114479.5,"h":114492,"l":114471.6,"c":114471.6,"v":4900,"usd":0.04279852}
{"ts":1754386020000,"o":114471.6,"h":114492,"l":114463.3,"c":114492,"v":69500,"usd":0.60710318}
{"ts":1754386080000,"o":114492,"h":114537,"l":114491.8,"c":114522.2,"v":588400,"usd":5.13839911}
{"ts":1754386140000,"o":114522.2,"h":114562.8,"l":114522.3,"c":114530,"v":322700,"usd":2.81721644}
{"ts":1754386200000,"o":114530,"h":114547.5,"l":114530,"c":114547.5,"v":29600,"usd":0.25844531}
{"ts":1754386260000,"o":114547.5,"h":114544.8,"l":114518.3,"c":114518.3,"v":77900,"usd":0.68015216}
{"ts":1754386320000,"o":114518.3,"h":114547.6,"l":114518.2,"c":114520,"v":273300,"usd":2.38614985}
{"ts":1754386380000,"o":114520,"h":114535.6,"l":114480.1,"c":114535.6,"v":149600,"usd":1.3065347}
{"ts":1754386440000,"o":114535.6,"h":114555.8,"l":114532.6,"c":114551,"v":21900,"usd":0.1912069}
{"ts":1754386500000,"o":114551,"h":114551,"l":114550.9,"c":114550.9,"v":57700,"usd":0.50370369}
{"ts":1754386560000,"o":114550.9,"h":114516.1,"l":114488.5,"c":114488.5,"v":268800,"usd":2.3475485}
{"ts":1754386620000,"o":114488.5,"h":114531.2,"l":114480.1,"c":114500.1,"v":193500,"usd":1.68997823}
{"ts":1754386680000,"o":114500.1,"h":114519.7,"l":114501.7,"c":114501.8,"v":45100,"usd":0.39384109}
{"ts":1754386740000,"o":114501.8,"h":114515.7,"l":114500.1,"c":114511.6,"v":86700,"usd":0.75716746}
{"ts":1754386800000,"o":114511.6,"h":114543.5,"l":114518.1,"c":114543.4,"v":86600,"usd":0.75611832}
{"ts":1754386860000,"o":114543.4,"h":114543.5,"l":114534,"c":114534,"v":15000,"usd":0.1309566}
{"ts":1754386920000,"o":114534,"h":114555.8,"l":114534,"c":114546.6,"v":16200,"usd":0.14144122}
{"ts":1754386980000,"o":114546.6,"h":114630.3,"l":114555.7,"c":114630.3,"v":519100,"usd":4.53069967}
{"ts":1754387040000,"o":114630.3,"h":114741,"l":114622.7,"c":114651.5,"v":672800,"usd":5.86579471}
{"ts":1754387100000,"o":114651.5,"h":114677.1,"l":114618.5,"c":114677.1,"v":274400,"usd":2.39336736}
{"ts":1754387160000,"o":114677.1,"h":114761,"l":114703.9,"c":114761,"v":407500,"usd":3.55190269}
{"ts":1754387220000,"o":114761,"h":114760.9,"l":114746,"c":114746,"v":106300,"usd":0.92631634}
{"ts":1754387280000,"o":114746,"h":114745.9,"l":114702.7,"c":114720,"v":73100,"usd":0.63718793}
{"ts":1754387340000,"o":114720,"h":114690,"l":114650,"c":114650.1,"v":83300,"usd":0.72643984}
{"ts":1754387400000,"o":114650.1,"h":114650.1,"l":114607.2,"c":114607.3,"v":113500,"usd":0.9899827}
{"ts":1754387460000,"o":114607.3,"h":114610,"l":114586.6,"c":114610,"v":40600,"usd":0.35429231}
{"ts":1754387520000,"o":114610,"h":114600.7,"l":114600.7,"c":114600.7,"v":400,"usd":0.0034904}
{"ts":1754387580000,"o":114600.7,"h":114636,"l":114577.9,"c":114636,"v":160300,"usd":1.39861103}
{"ts":1754387640000,"o":114636,"h":114648.9,"l":114586.9,"c":114586.9,"v":59500,"usd":0.51909616}
{"ts":1754387700000,"o":114586.9,"h":114590,"l":114561,"c":114590,"v":205000,"usd":1.78914474}
{"ts":1754387760000,"o":114590,"h":114648.4,"l":114600,"c":114648.4,"v":42900,"usd":0.37424968}
{"ts":1754387820000,"o":114648.4,"h":114672.9,"l":114650.1,"c":114655.3,"v":22600,"usd":0.19710745}
{"ts":1754387880000,"o":114655.3,"h":114671.3,"l":114630,"c":114630,"v":46500,"usd":0.40560195}
{"ts":1754387940000,"o":114630,"h":114628,"l":114628,"c":114628,"v":5000,"usd":0.0436195}
{"ts":1754388000000,"o":114628,"h":114656.7,"l":114639,"c":114651.2,"v":65100,"usd":0.56782886}
{"ts":1754388060000,"o":114651.2,"h":114768,"l":114651.3,"c":114670,"v":716000,"usd":6.24102845}
{"ts":1754388120000,"o":114670,"h":114670,"l":114610,"c":114610,"v":35400,"usd":0.30879399}
{"ts":1754388180000,"o":114610,"h":114623.9,"l":114589.4,"c":114589.4,"v":181200,"usd":1.5811439}
{"ts":1754388240000,"o":114589.4,"h":114646.7,"l":114561.5,"c":114620,"v":248400,"usd":2.16743549}
{"ts":1754388300000,"o":114620,"h":114610,"l":114561.3,"c":114570.7,"v":56300,"usd":0.49141927}
{"ts":1754388360000,"o":114570.7,"h":114584.5,"l":114564,"c":114583.4,"v":2200,"usd":0.01920095}
{"ts":1754388420000,"o":114583.4,"h":114639.9,"l":114583.5,"c":114639.9,"v":53300,"usd":0.46497565}
{"ts":1754388480000,"o":114639.9,"h":114677.8,"l":114623.6,"c":114638.2,"v":46200,"usd":0.40301002}
{"ts":1754388540000,"o":114638.2,"h":114630,"l":114540.1,"c":114540.1,"v":83500,"usd":0.72885967}
{"ts":1754388600000,"o":114540.1,"h":114574.9,"l":114540.1,"c":114542.1,"v":36800,"usd":0.32127996}
{"ts":1754388660000,"o":114542.1,"h":114579.9,"l":114540.1,"c":114579.9,"v":111100,"usd":0.96992091}
{"ts":1754388720000,"o":114579.9,"h":114580,"l":114559.4,"c":114559.4,"v":26900,"usd":0.23480769}
{"ts":1754388780000,"o":114559.4,"h":114550.5,"l":114539,"c":114550.5,"v":37300,"usd":0.32565366}
{"ts":1754388840000,"o":114550.5,"h":114539,"l":114539,"c":114539,"v":10000,"usd":0.087307}
{"ts":1754388900000,"o":114539,"h":114600,"l":114539,"c":114600,"v":40600,"usd":0.35444578}
{"ts":1754388960000,"o":114600,"h":114639.9,"l":114600,"c":114639.9,"v":144000,"usd":1.25618388}
{"ts":1754389020000,"o":114639.9,"h":114660.4,"l":114639.9,"c":114656.9,"v":59500,"usd":0.51899133}
{"ts":1754389080000,"o":114656.9,"h":114718.8,"l":114659.8,"c":114670,"v":189200,"usd":1.64986981}
{"ts":1754389140000,"o":114670,"h":114668.2,"l":114636.2,"c":114636.2,"v":15100,"usd":0.13168681}
{"ts":1754389200000,"o":114636.2,"h":114640,"l":114620,"c":114620.1,"v":57700,"usd":0.50340229}
{"ts":1754389260000,"o":114620.1,"h":114639.9,"l":114618.5,"c":114639.9,"v":4200,"usd":0.03664117}
{"ts":1754389320000,"o":114639.9,"h":114675.4,"l":114640,"c":114675.4,"v":100100,"usd":0.87295098}
{"ts":1754389380000,"o":114675.4,"h":114718.7,"l":114661.1,"c":114661.1,"v":434900,"usd":3.79196704}
{"ts":1754389440000,"o":114661.1,"h":114704.6,"l":114661.2,"c":114704.6,"v":124000,"usd":1.08121291}
{"ts":1754389500000,"o":114704.6,"h":114738.5,"l":114714.9,"c":114738.5,"v":68600,"usd":0.59793202}
{"ts":1754389560000,"o":114738.5,"h":114768,"l":114740,"c":114768,"v":6000,"usd":0.05228328}
{"ts":1754389620000,"o":114768,"h":114977.1,"l":114768,"c":114934.3,"v":2332800,"usd":20.3023006}
{"ts":1754389680000,"o":114934.3,"h":114998.5,"l":114882.9,"c":114970.2,"v":605800,"usd":5.27075116}
{"ts":1754389740000,"o":114970.2,"h":115062.4,"l":114976.2,"c":114984.7,"v":977400,"usd":8.49799415}
{"ts":1754389800000,"o":114984.7,"h":114984,"l":114900,"c":114900.2,"v":249200,"usd":2.16847875}
{"ts":1754389860000,"o":114900.2,"h":114959.9,"l":114900.2,"c":114919.9,"v":314000,"usd":2.73230564}
{"ts":1754389920000,"o":114919.9,"h":115018,"l":114919.9,"c":115000,"v":883900,"usd":7.68829583}
{"ts":1754389980000,"o":115000,"h":115002.8,"l":114952.8,"c":114972,"v":155900,"usd":1.35598559}
{"ts":1754390040000,"o":114972,"h":115010,"l":114970.6,"c":114995.4,"v":328600,"usd":2.85771814}
{"ts":1754390100000,"o":114995.4,"h":115040.2,"l":114984.3,"c":115040.1,"v":313200,"usd":2.72289552}
{"ts":1754390160000,"o":115040.1,"h":115033.9,"l":114969.4,"c":114974.3,"v":271700,"usd":2.36253621}
{"ts":1754390220000,"o":114974.3,"h":114975,"l":114908.3,"c":114942.8,"v":254800,"usd":2.2166493}
{"ts":1754390280000,"o":114942.8,"h":114956.7,"l":114890,"c":114890,"v":140400,"usd":1.22196243}
{"ts":1754390340000,"o":114890,"h":114926.3,"l":114879.8,"c":114898.2,"v":327300,"usd":2.84867944}
{"ts":1754390400000,"o":114898.2,"h":114901,"l":114891,"c":114901,"v":48100,"usd":0.41864004}
{"ts":1754390460000,"o":114901,"h":114919,"l":114896,"c":114896,"v":8800,"usd":0.0765838}
{"ts":1754390520000,"o":114896,"h":114894.2,"l":114829.7,"c":114838.3,"v":108500,"usd":0.94483087}
{"ts":1754390580000,"o":114838.3,"h":114895.9,"l":114810.1,"c":114883,"v":60100,"usd":0.52333484}
{"ts":1754390640000,"o":114883,"h":114914.8,"l":114883,"c":114914.8,"v":14800,"usd":0.12881787}
{"ts":1754390700000,"o":114914.8,"h":114930,"l":114903,"c":114930,"v":34900,"usd":0.30371011}
{"ts":1754390760000,"o":114930,"h":114939,"l":114880,"c":114880,"v":120600,"usd":1.04959314}
{"ts":1754390820000,"o":114880,"h":114892.3,"l":114877.1,"c":114886,"v":12600,"usd":0.10968024}
{"ts":1754390880000,"o":114886,"h":114880,"l":114850.6,"c":114850.6,"v":2200,"usd":0.01915266}
{"ts":1754390940000,"o":114850.6,"h":114862.7,"l":114850.6,"c":114862.6,"v":76000,"usd":0.66172718}
{"ts":1754391000000,"o":114862.6,"h":114862.7,"l":114828,"c":114828,"v":65700,"usd":0.57210337}
{"ts":1754391060000,"o":114828,"h":114855.3,"l":114828,"c":114855.3,"v":17900,"usd":0.15588292}
{"ts":1754391120000,"o":114855.3,"h":114864.6,"l":114840.1,"c":114855.7,"v":377500,"usd":3.2869374}
{"ts":1754391180000,"o":114855.7,"h":114881.2,"l":114855.8,"c":114880.3,"v":164700,"usd":1.43375409}
{"ts":1754391240000,"o":114880.3,"h":114880.4,"l":114831.9,"c":114831.9,"v":7400,"usd":0.0644254}
{"ts":1754391300000,"o":114831.9,"h":114842,"l":114825.3,"c":114830.4,"v":144200,"usd":1.25578842}
{"ts":1754391360000,"o":114830.4,"h":114842,"l":114804.3,"c":114804.4,"v":16200,"usd":0.14109277}
{"ts":1754391420000,"o":114804.4,"h":114821.1,"l":114780,"c":114780,"v":77600,"usd":0.67594789}
{"ts":1754391480000,"o":114780,"h":114813,"l":114772.4,"c":114803,"v":252200,"usd":2.19722359}
{"ts":1754391540000,"o":114803,"h":114803,"l":114802.5,"c":114802.6,"v":3000,"usd":0.0261318}
{"ts":1754391600000,"o":114802.6,"h":114802.6,"l":114780,"c":114789,"v":108600,"usd":0.94614544}
{"ts":1754391660000,"o":114789,"h":114818,"l":114760,"c":114760,"v":241700,"usd":2.10542936}
{"ts":1754391720000,"o":114760,"h":114760,"l":114740,"c":114742.6,"v":26000,"usd":0.22658725}
{"ts":1754391780000,"o":114742.6,"h":114790.7,"l":114742.6,"c":114762,"v":101000,"usd":0.88015381}
{"ts":1754391840000,"o":114762,"h":114762.8,"l":114750,"c":114750,"v":154000,"usd":1.34192596}
{"ts":1754391900000,"o":114750,"h":114761.4,"l":114707,"c":114761.1,"v":77500,"usd":0.67554167}
{"ts":1754391960000,"o":114761.1,"h":114754,"l":114720,"c":114720,"v":123600,"usd":1.07712955}
{"ts":1754392020000,"o":114720,"h":114729.3,"l":114720.1,"c":114729.3,"v":59500,"usd":0.51865513}
{"ts":1754392080000,"o":114729.3,"h":114740,"l":114729.1,"c":114740,"v":102400,"usd":0.89253839}
{"ts":1754392140000,"o":114740,"h":114740,"l":114708.1,"c":114709.1,"v":10400,"usd":0.09066265}
{"ts":1754392200000,"o":114709.1,"h":114711.9,"l":114691.9,"c":114691.9,"v":240700,"usd":2.09838274}
{"ts":1754392260000,"o":114691.9,"h":114692,"l":114692,"c":114692,"v":600,"usd":0.0052314}
{"ts":1754392320000,"o":114692,"h":114692,"l":114691.9,"c":114692,"v":37900,"usd":0.3304501}
{"ts":1754392380000,"o":114692,"h":114729,"l":114692,"c":114717.4,"v":120400,"usd":1.04975481}
{"ts":1754392440000,"o":114717.4,"h":114724.1,"l":114717.3,"c":114721.1,"v":64600,"usd":0.56311699}
{"ts":1754392500000,"o":114721.1,"h":114733.1,"l":114730.2,"c":114733.1,"v":71200,"usd":0.62058625}
{"ts":1754392560000,"o":114733.1,"h":114769.9,"l":114740,"c":114756.8,"v":4600,"usd":0.04008517}
{"ts":1754392620000,"o":114756.8,"h":114749.9,"l":114730.5,"c":114749.9,"v":218300,"usd":1.90272093}
{"ts":1754392680000,"o":114749.9,"h":114735.9,"l":114733.1,"c":114735.9,"v":36400,"usd":0.3172587}
{"ts":1754392740000,"o":114735.9,"h":114796.8,"l":114750,"c":114792.7,"v":157100,"usd":1.36875633}
{"ts":1754392800000,"o":114792.7,"h":114792.6,"l":114750.7,"c":114750.7,"v":105700,"usd":0.92085216}
{"ts":1754392860000,"o":114750.7,"h":114771.6,"l":114733.3,"c":114733.3,"v":190800,"usd":1.66263678}
{"ts":1754392920000,"o":114733.3,"h":114730,"l":114710.1,"c":114721.5,"v":85900,"usd":0.74883048}
{"ts":1754392980000,"o":114721.5,"h":114752.8,"l":114722,"c":114752.8,"v":102900,"usd":0.89690519}
{"ts":1754393040000,"o":114752.8,"h":114780,"l":114760,"c":114780,"v":20400,"usd":0.17773506}
{"ts":1754393100000,"o":114780,"h":114812.4,"l":114791.6,"c":114812.4,"v":44000,"usd":0.38328878}
{"ts":1754393160000,"o":114812.4,"h":114817.8,"l":114817.4,"c":114817.4,"v":94600,"usd":0.8239187}
{"ts":1754393220000,"o":114817.4,"h":114827.7,"l":114810.1,"c":114827.6,"v":118000,"usd":1.02769844}
{"ts":1754393280000,"o":114827.6,"h":114867.5,"l":114827.6,"c":114847.1,"v":56800,"usd":0.49456317}
{"ts":1754393340000,"o":114847.1,"h":114838,"l":114837.8,"c":114837.8,"v":22200,"usd":0.19331538}
{"ts":1754393400000,"o":114837.8,"h":114840.7,"l":114837.9,"c":114840.7,"v":32900,"usd":0.28648985}
{"ts":1754393460000,"o":114840.7,"h":114863.8,"l":114809.8,"c":114809.9,"v":31900,"usd":0.27775082}
{"ts":1754393520000,"o":114809.9,"h":114809.8,"l":114745,"c":114745,"v":314200,"usd":2.73716806}
{"ts":1754393580000,"o":114745,"h":114779.9,"l":114710.4,"c":114779.9,"v":141500,"usd":1.23335759}
{"ts":1754393640000,"o":114779.9,"h":114784.4,"l":114763.6,"c":114772.7,"v":18200,"usd":0.15856605}
{"ts":1754393700000,"o":114772.7,"h":114775,"l":114760.1,"c":114775,"v":131100,"usd":1.14230269}
{"ts":1754393760000,"o":114775,"h":114789,"l":114733.6,"c":114752.8,"v":41100,"usd":0.35820335}
{"ts":1754393820000,"o":114752.8,"h":114751.4,"l":114720.1,"c":114720.1,"v":9700,"usd":0.08455251}
{"ts":1754393880000,"o":114720.1,"h":114720.1,"l":114720.1,"c":114720.1,"v":45200,"usd":0.39400388}
{"ts":1754393940000,"o":114720.1,"h":114820,"l":114720.1,"c":114820,"v":65200,"usd":0.56820602}
{"ts":1754394000000,"o":114820,"h":114887.8,"l":114834.9,"c":114860,"v":166600,"usd":1.45036443}
{"ts":1754394060000,"o":114860,"h":114879.9,"l":114840.1,"c":114879.9,"v":93200,"usd":0.81155814}
{"ts":1754394120000,"o":114879.9,"h":114907,"l":114880,"c":114905.7,"v":102600,"usd":0.89293456}
{"ts":1754394180000,"o":114905.7,"h":114914.9,"l":114903.8,"c":114906.5,"v":57300,"usd":0.49866462}
{"ts":1754394240000,"o":114906.5,"h":114914.9,"l":114899.1,"c":114905.8,"v":154100,"usd":1.34104726}
{"ts":1754394300000,"o":114905.8,"h":114901.2,"l":114854.5,"c":114901.2,"v":57300,"usd":0.49886016}
{"ts":1754394360000,"o":114901.2,"h":114890.5,"l":114840.1,"c":114840.1,"v":15700,"usd":0.13666636}
{"ts":1754394420000,"o":114840.1,"h":114840,"l":114800,"c":114800,"v":40400,"usd":0.35190297}
{"ts":1754394480000,"o":114800,"h":114796.8,"l":114770.1,"c":114790.5,"v":144900,"usd":1.26239371}
{"ts":1754394540000,"o":114790.5,"h":114829.2,"l":114770.2,"c":114770.2,"v":17200,"usd":0.14982213}
{"ts":1754394600000,"o":114770.2,"h":114799.3,"l":114748.7,"c":114799.3,"v":62800,"usd":0.54717665}
{"ts":1754394660000,"o":114799.3,"h":114793,"l":114730.1,"c":114760.7,"v":86700,"usd":0.75544882}
{"ts":1754394720000,"o":114760.7,"h":114749.7,"l":114700,"c":114728,"v":218300,"usd":1.90309811}
{"ts":1754394780000,"o":114728,"h":114734.7,"l":114701.8,"c":114734.7,"v":63300,"usd":0.55184429}
{"ts":1754394840000,"o":114734.7,"h":114755.2,"l":114734.8,"c":114755.2,"v":50900,"usd":0.44358589}
{"ts":1754394900000,"o":114755.2,"h":114765.8,"l":114730.1,"c":114730.1,"v":620600,"usd":5.40853076}
{"ts":1754394960000,"o":114730.1,"h":114759.9,"l":114730,"c":114757.1,"v":77800,"usd":0.67810226}
{"ts":1754395020000,"o":114757.1,"h":114779.8,"l":114743,"c":114759.8,"v":57100,"usd":0.49756457}
{"ts":1754395080000,"o":114759.8,"h":114799.9,"l":114759.9,"c":114780.2,"v":28300,"usd":0.24655687}
{"ts":1754395140000,"o":114780.2,"h":114791.1,"l":114760.9,"c":114760.9,"v":3900,"usd":0.03398094}
{"ts":1754395200000,"o":114760.9,"h":114769.1,"l":114760.9,"c":114769.1,"v":55600,"usd":0.48448721}
{"ts":1754395260000,"o":114769.1,"h":114790,"l":114739.3,"c":114739.3,"v":148400,"usd":1.29309795}
{"ts":1754395320000,"o":114739.3,"h":114736.1,"l":114717.2,"c":114717.2,"v":103500,"usd":0.90214871}
{"ts":1754395380000,"o":114717.2,"h":114711.6,"l":114700.1,"c":114705.2,"v":57000,"usd":0.49694131}
{"ts":1754395440000,"o":114705.2,"h":114748.3,"l":114705.3,"c":114732.8,"v":180900,"usd":1.57681174}
{"ts":1754395500000,"o":114732.8,"h":114738.8,"l":114720.9,"c":114738.8,"v":30000,"usd":0.26149673}
{"ts":1754395560000,"o":114738.8,"h":114779.5,"l":114738.9,"c":114779.5,"v":11600,"usd":0.10107822}
{"ts":1754395620000,"o":114779.5,"h":114820,"l":114775.6,"c":114775.6,"v":21800,"usd":0.18987548}
{"ts":1754395680000,"o":114775.6,"h":114765.9,"l":114720,"c":114749.5,"v":131800,"usd":1.14880229}
{"ts":1754395740000,"o":114749.5,"h":114799.9,"l":114735.1,"c":114799.9,"v":23700,"usd":0.2065476}
{"ts":1754395800000,"o":114799.9,"h":114819.6,"l":114792.1,"c":114792.1,"v":67500,"usd":0.58798515}
{"ts":1754395860000,"o":114792.1,"h":114800,"l":114770.1,"c":114780.1,"v":28100,"usd":0.2448077}
{"ts":1754395920000,"o":114780.1,"h":114794.9,"l":114760.1,"c":114760.1,"v":118600,"usd":1.03343955}
{"ts":1754395980000,"o":114760.1,"h":114779.9,"l":114760,"c":114760,"v":42100,"usd":0.3668508}
{"ts":1754396040000,"o":114760,"h":114786,"l":114757.4,"c":114786,"v":113800,"usd":0.99162043}
{"ts":1754396100000,"o":114786,"h":114850,"l":114786,"c":114849.9,"v":107900,"usd":0.93975008}
{"ts":1754396160000,"o":114849.9,"h":114849.9,"l":114794,"c":114800,"v":102300,"usd":0.89107122}
{"ts":1754396220000,"o":114800,"h":114809.9,"l":114740,"c":114740,"v":103700,"usd":0.90361503}
{"ts":1754396280000,"o":114740,"h":114730,"l":114680.1,"c":114715.2,"v":278400,"usd":2.42731419}
{"ts":1754396340000,"o":114715.2,"h":114744.5,"l":114630.9,"c":114633.2,"v":303400,"usd":2.64557353}
{"ts":1754396400000,"o":114633.2,"h":114683.8,"l":114558.5,"c":114678.2,"v":417300,"usd":3.64127916}
{"ts":1754396460000,"o":114678.2,"h":114700,"l":114613.8,"c":114663.7,"v":210200,"usd":1.83328845}
{"ts":1754396520000,"o":114663.7,"h":114672.1,"l":114570.7,"c":114570.7,"v":328400,"usd":2.86571069}
{"ts":1754396580000,"o":114570.7,"h":114565.1,"l":114412.1,"c":114421.9,"v":1793000,"usd":15.65787628}
{"ts":1754396640000,"o":114421.9,"h":114435.7,"l":114324.4,"c":114415.4,"v":660600,"usd":5.77647991}
{"ts":1754396700000,"o":114415.4,"h":114479,"l":114405.2,"c":114450.3,"v":355300,"usd":3.10455923}
{"ts":1754396760000,"o":114450.3,"h":114475.2,"l":114388.6,"c":114411.4,"v":259900,"usd":2.27153727}
{"ts":1754396820000,"o":114411.4,"h":114479.9,"l":114409.8,"c":114464.9,"v":212900,"usd":1.86019524}
{"ts":1754396880000,"o":114464.9,"h":114514.4,"l":114465,"c":114514.4,"v":242200,"usd":2.11568112}
{"ts":1754396940000,"o":114514.4,"h":114535.7,"l":114456.2,"c":114474.8,"v":257900,"usd":2.25256685}
{"ts":1754397000000,"o":114474.8,"h":114499.9,"l":114455.3,"c":114475,"v":193400,"usd":1.6895248}
{"ts":1754397060000,"o":114475,"h":114460.1,"l":114420,"c":114420,"v":148600,"usd":1.29837127}
{"ts":1754397120000,"o":114420,"h":114409.7,"l":114338,"c":114343.3,"v":90100,"usd":0.78784056}
{"ts":1754397180000,"o":114343.3,"h":114440,"l":114345.8,"c":114401.1,"v":159300,"usd":1.39261333}
{"ts":1754397240000,"o":114401.1,"h":114449.5,"l":114390.1,"c":114449.3,"v":155200,"usd":1.35643849}
{"ts":1754397300000,"o":114449.3,"h":114449.9,"l":114363.2,"c":114370.1,"v":183600,"usd":1.60509231}
{"ts":1754397360000,"o":114370.1,"h":114360,"l":114332,"c":114335,"v":80900,"usd":0.70752161}
{"ts":1754397420000,"o":114335,"h":114332.2,"l":114280.1,"c":114297.9,"v":471300,"usd":4.1235608}
{"ts":1754397480000,"o":114297.9,"h":114290.1,"l":114169.7,"c":114171.7,"v":617700,"usd":5.40823532}
{"ts":1754397540000,"o":114171.7,"h":114195,"l":113981.7,"c":113985.7,"v":1354200,"usd":11.86983025}
{"ts":1754397600000,"o":113985.7,"h":114006.3,"l":113434.6,"c":113672.2,"v":5993800,"usd":52.72752107}
{"ts":1754397660000,"o":113672.2,"h":113835.4,"l":113672.6,"c":113734.3,"v":1241700,"usd":10.91419113}
{"ts":1754397720000,"o":113734.3,"h":113876.1,"l":113733.3,"c":113876.1,"v":624200,"usd":5.48454607}
{"ts":1754397780000,"o":113876.1,"h":114037.5,"l":113875.5,"c":113999.9,"v":502200,"usd":4.40667838}
{"ts":1754397840000,"o":113999.9,"h":114050,"l":113999.9,"c":114032.2,"v":399600,"usd":3.50442018}
{"ts":1754397900000,"o":114032.2,"h":114046.2,"l":113820.1,"c":113825,"v":617800,"usd":5.42365941}
{"ts":1754397960000,"o":113825,"h":114005.9,"l":113820.5,"c":114005.9,"v":474200,"usd":4.16417218}
{"ts":1754398020000,"o":114005.9,"h":114020,"l":113878.6,"c":113878.6,"v":377800,"usd":3.31540473}
{"ts":1754398080000,"o":113878.6,"h":113937.2,"l":113819.9,"c":113819.9,"v":142100,"usd":1.24787445}
{"ts":1754398140000,"o":113819.9,"h":113934.4,"l":113850.1,"c":113869.9,"v":355000,"usd":3.11741229}
{"ts":1754398200000,"o":113869.9,"h":113944.5,"l":113881.7,"c":113944.5,"v":48900,"usd":0.42929716}
{"ts":1754398260000,"o":113944.5,"h":114037.9,"l":113937.6,"c":113969.8,"v":227000,"usd":1.99134381}
{"ts":1754398320000,"o":113969.8,"h":114030.7,"l":113960,"c":114030.7,"v":159700,"usd":1.40107363}
{"ts":1754398380000,"o":114030.7,"h":114070,"l":114009.9,"c":114033.7,"v":76700,"usd":0.67249192}
{"ts":1754398440000,"o":114033.7,"h":114031.5,"l":113963.3,"c":113983.3,"v":604600,"usd":5.30378215}
{"ts":1754398500000,"o":113983.3,"h":114010,"l":113910.1,"c":113955.5,"v":325200,"usd":2.8535032}
{"ts":1754398560000,"o":113955.5,"h":113954.4,"l":113920.4,"c":113954.4,"v":79500,"usd":0.69779995}
{"ts":1754398620000,"o":113954.4,"h":114000,"l":113959.8,"c":114000,"v":153200,"usd":1.34428048}
{"ts":1754398680000,"o":114000,"h":114069.8,"l":113992.1,"c":114069.8,"v":235000,"usd":2.06096511}
{"ts":1754398740000,"o":114069.8,"h":114069.7,"l":113959.8,"c":113980.4,"v":250500,"usd":2.19671192}
{"ts":1754398800000,"o":113980.4,"h":114000,"l":113850.1,"c":113899.9,"v":373500,"usd":3.27849835}
{"ts":1754398860000,"o":113899.9,"h":113910,"l":113812.4,"c":113880.1,"v":313700,"usd":2.75457307}
{"ts":1754398920000,"o":113880.1,"h":113999.9,"l":113886.8,"c":113987.9,"v":172200,"usd":1.51124231}
{"ts":1754398980000,"o":113987.9,"h":114016.7,"l":113952.7,"c":113980,"v":59400,"usd":0.52108503}
{"ts":1754399040000,"o":113980,"h":114016.7,"l":113950.1,"c":113994.7,"v":138800,"usd":1.21771481}
{"ts":1754399100000,"o":113994.7,"h":114039.9,"l":114007,"c":114034.7,"v":180300,"usd":1.5812707}
{"ts":1754399160000,"o":114034.7,"h":114059.9,"l":114030,"c":114059.9,"v":72400,"usd":0.63487682}
{"ts":1754399220000,"o":114059.9,"h":114076.9,"l":113980,"c":113987.7,"v":105200,"usd":0.92247187}
{"ts":1754399280000,"o":113987.7,"h":114009.9,"l":113890,"c":113890,"v":601500,"usd":5.27871916}
{"ts":1754399340000,"o":113890,"h":113959.9,"l":113900.1,"c":113954.3,"v":28100,"usd":0.24665517}
{"ts":1754399400000,"o":113954.3,"h":113974.2,"l":113890.1,"c":113920,"v":393200,"usd":3.45139107}
{"ts":1754399460000,"o":113920,"h":113947.2,"l":113890.1,"c":113934.1,"v":155400,"usd":1.36407808}
{"ts":1754399520000,"o":113934.1,"h":113968.9,"l":113930,"c":113932.9,"v":20000,"usd":0.17553743}
{"ts":1754399580000,"o":113932.9,"h":113952.4,"l":113932.9,"c":113943.3,"v":61700,"usd":0.5414853}
{"ts":1754399640000,"o":113943.3,"h":113961.1,"l":113937.2,"c":113937.2,"v":274000,"usd":2.40445651}
{"ts":1754399700000,"o":113937.2,"h":114002.8,"l":113934.6,"c":114002.8,"v":91000,"usd":0.79846697}
{"ts":1754399760000,"o":114002.8,"h":114029.9,"l":113985.9,"c":114029.9,"v":79000,"usd":0.69288367}
{"ts":1754399820000,"o":114029.9,"h":114067,"l":114030,"c":114053.1,"v":85700,"usd":0.75138764}
{"ts":1754399880000,"o":114053.1,"h":114066.9,"l":114020,"c":114066.9,"v":125200,"usd":1.09784748}
{"ts":1754399940000,"o":114066.9,"h":114133.1,"l":114061.1,"c":114129.9,"v":227200,"usd":1.99138432}
{"ts":1754400000000,"o":114129.9,"h":114176.9,"l":114110,"c":114149.5,"v":278000,"usd":2.43542736}
{"ts":1754400060000,"o":114149.5,"h":114122.8,"l":114051.3,"c":114074,"v":41000,"usd":0.35932538}
{"ts":1754400120000,"o":114074,"h":114119.9,"l":114080,"c":114103.1,"v":95500,"usd":0.83702148}
{"ts":1754400180000,"o":114103.1,"h":114164.2,"l":114109.1,"c":114162.1,"v":47000,"usd":0.41179751}
{"ts":1754400240000,"o":114162.1,"h":114162.1,"l":114146,"c":114150,"v":114800,"usd":1.00569123}
{"ts":1754400300000,"o":114150,"h":114140,"l":114050.4,"c":114125,"v":74400,"usd":0.6519442}
{"ts":1754400360000,"o":114125,"h":114161.9,"l":114110,"c":114110,"v":516300,"usd":4.52309945}
{"ts":1754400420000,"o":114110,"h":114121.2,"l":114071.3,"c":114078,"v":169000,"usd":1.48120799}
{"ts":1754400480000,"o":114078,"h":114139.9,"l":114079,"c":114134.2,"v":49200,"usd":0.43115449}
{"ts":1754400540000,"o":114134.2,"h":114134.1,"l":114100.1,"c":114107,"v":56400,"usd":0.4941849}
{"ts":1754400600000,"o":114107,"h":114139.9,"l":114080.1,"c":114139.9,"v":67100,"usd":0.5880621}
{"ts":1754400660000,"o":114139.9,"h":114149.9,"l":114040,"c":114040,"v":302700,"usd":2.65291624}
{"ts":1754400720000,"o":114040,"h":114066.9,"l":114033.9,"c":114064.2,"v":83500,"usd":0.73209571}
{"ts":1754400780000,"o":114064.2,"h":114119.3,"l":114031.1,"c":114103,"v":26700,"usd":0.23404057}
{"ts":1754400840000,"o":114103,"h":114333,"l":114115,"c":114263,"v":795900,"usd":6.96767627}
{"ts":1754400900000,"o":114263,"h":114280.1,"l":114020,"c":114020,"v":259000,"usd":2.26913719}
{"ts":1754400960000,"o":114020,"h":114197.5,"l":114010.1,"c":114133.5,"v":215200,"usd":1.88654855}
{"ts":1754401020000,"o":114133.5,"h":114226,"l":114138.7,"c":114209,"v":144100,"usd":1.26179097}
{"ts":1754401080000,"o":114209,"h":114396.8,"l":114216,"c":114343.3,"v":435100,"usd":3.80519259}
{"ts":1754401140000,"o":114343.3,"h":114363.9,"l":114286.1,"c":114360,"v":99400,"usd":0.86953438}
{"ts":1754401200000,"o":114360,"h":114430.5,"l":114332.8,"c":114337.7,"v":503100,"usd":4.39854949}
{"ts":1754401260000,"o":114337.7,"h":114324.2,"l":114220.9,"c":114250.3,"v":382000,"usd":3.34294705}
{"ts":1754401320000,"o":114250.3,"h":114307.6,"l":114222,"c":114222,"v":84700,"usd":0.74115376}
{"ts":1754401380000,"o":114222,"h":114294.6,"l":114192.2,"c":114255.4,"v":88800,"usd":0.77739926}
{"ts":1754401440000,"o":114255.4,"h":114310.3,"l":114200,"c":114200,"v":400400,"usd":3.50376939}
{"ts":1754401500000,"o":114200,"h":114286,"l":114190,"c":114233,"v":10500,"usd":0.09190136}
{"ts":1754401560000,"o":114233,"h":114354,"l":114260.7,"c":114351.8,"v":97400,"usd":0.85202655}
{"ts":1754401620000,"o":114351.8,"h":114411,"l":114324.1,"c":114397.6,"v":154000,"usd":1.34647728}
{"ts":1754401680000,"o":114397.6,"h":114413.4,"l":114367.7,"c":114404.2,"v":188900,"usd":1.65129623}
{"ts":1754401740000,"o":114404.2,"h":114535.5,"l":114415,"c":114535.4,"v":393700,"usd":3.43893396}
{"ts":1754401800000,"o":114535.4,"h":114535.4,"l":114371.5,"c":114410,"v":207000,"usd":1.80948096}
{"ts":1754401860000,"o":114410,"h":114400,"l":114280,"c":114336.4,"v":277500,"usd":2.4269156}
{"ts":1754401920000,"o":114336.4,"h":114400,"l":114343.4,"c":114393.2,"v":171200,"usd":1.4969697}
{"ts":1754401980000,"o":114393.2,"h":114407.4,"l":114364.9,"c":114407.4,"v":342300,"usd":2.99232891}
{"ts":1754402040000,"o":114407.4,"h":114411.6,"l":114340,"c":114376,"v":46000,"usd":0.40215671}
{"ts":1754402100000,"o":114376,"h":114406.9,"l":114338,"c":114365.4,"v":132500,"usd":1.15839612}
{"ts":1754402160000,"o":114365.4,"h":114410.8,"l":114280.3,"c":114280.3,"v":284000,"usd":2.48365238}
{"ts":1754402220000,"o":114280.3,"h":114297.4,"l":114248.8,"c":114277,"v":86000,"usd":0.75254822}
{"ts":1754402280000,"o":114277,"h":114312.8,"l":114267.8,"c":114312.8,"v":130100,"usd":1.13838633}
{"ts":1754402340000,"o":114312.8,"h":114370,"l":114298,"c":114340,"v":87000,"usd":0.7608644}
{"ts":1754402400000,"o":114340,"h":114354.9,"l":114300.3,"c":114341.8,"v":89500,"usd":0.78283996}
{"ts":1754402460000,"o":114341.8,"h":114356,"l":114209.5,"c":114305.1,"v":1956800,"usd":17.12376705}
{"ts":1754402520000,"o":114305.1,"h":114305,"l":114059.6,"c":114070.1,"v":345600,"usd":3.02663747}
{"ts":1754402580000,"o":114070.1,"h":114099.7,"l":114030.1,"c":114055.7,"v":436700,"usd":3.82850714}
{"ts":1754402640000,"o":114055.7,"h":114143.8,"l":114030.1,"c":114118.3,"v":371600,"usd":3.25751847}
{"ts":1754402700000,"o":114118.3,"h":114180,"l":114040,"c":114040,"v":123200,"usd":1.07965284}
{"ts":1754402760000,"o":114040,"h":114072.6,"l":113890.1,"c":113890.1,"v":940200,"usd":8.24718668}
{"ts":1754402820000,"o":113890.1,"h":114059.7,"l":113850.1,"c":114040,"v":314400,"usd":2.75922866}
{"ts":1754402880000,"o":114040,"h":114100,"l":113968.6,"c":114043.3,"v":477000,"usd":4.18319074}
{"ts":1754402940000,"o":114043.3,"h":114040.1,"l":113906,"c":113920,"v":123400,"usd":1.08280188}
{"ts":1754403000000,"o":113920,"h":113999.9,"l":113910.1,"c":113999.8,"v":221600,"usd":1.9445214}
{"ts":1754403060000,"o":113999.8,"h":114066.4,"l":113945.2,"c":114013.9,"v":103400,"usd":0.9072207}
{"ts":1754403120000,"o":114013.9,"h":114009.7,"l":113759.7,"c":113761.1,"v":598000,"usd":5.25288634}
{"ts":1754403180000,"o":113761.1,"h":113810,"l":113668.1,"c":113771.5,"v":1307300,"usd":11.49463329}
{"ts":1754403240000,"o":113771.5,"h":113809.7,"l":113707.8,"c":113707.8,"v":257800,"usd":2.26616875}
{"ts":1754403300000,"o":113707.8,"h":113847,"l":113691.8,"c":113824.8,"v":560200,"usd":4.92556315}
{"ts":1754403360000,"o":113824.8,"h":113855.8,"l":113668.4,"c":113679.1,"v":1786600,"usd":15.70635355}
{"ts":1754403420000,"o":113679.1,"h":113693.4,"l":113560,"c":113562.1,"v":942800,"usd":8.29741314}
{"ts":1754403480000,"o":113562.1,"h":113657,"l":113548,"c":113548.1,"v":482400,"usd":4.24696844}
{"ts":1754403540000,"o":113548.1,"h":113548,"l":113493.5,"c":113493.5,"v":1064100,"usd":9.37386193}
{"ts":1754403600000,"o":113493.5,"h":113597.4,"l":113491,"c":113597.3,"v":628400,"usd":5.53565016}
{"ts":1754403660000,"o":113597.3,"h":113570.1,"l":113310.4,"c":113491.4,"v":3708800,"usd":32.70522725}
{"ts":1754403720000,"o":113491.4,"h":113497.1,"l":113288.4,"c":113293.1,"v":1221400,"usd":10.77537281}
{"ts":1754403780000,"o":113293.1,"h":113388.6,"l":113220.1,"c":113356.5,"v":2417700,"usd":21.34061439}
{"ts":1754403840000,"o":113356.5,"h":113400,"l":113279.8,"c":113304.1,"v":598900,"usd":5.28428822}
{"ts":1754403900000,"o":113304.1,"h":113304.9,"l":113220,"c":113254.2,"v":971800,"usd":8.58033183}
{"ts":1754403960000,"o":113254.2,"h":113386.5,"l":113244.1,"c":113305.1,"v":184600,"usd":1.6287674}
{"ts":1754404020000,"o":113305.1,"h":113314.7,"l":113242.1,"c":113255.5,"v":465100,"usd":4.10579642}
{"ts":1754404080000,"o":113255.5,"h":113255.4,"l":113097.1,"c":113109.8,"v":6835400,"usd":60.41682892}
{"ts":1754404140000,"o":113109.8,"h":113244.3,"l":113101.3,"c":113244.3,"v":799700,"usd":7.06594673}
{"ts":1754404200000,"o":113244.3,"h":113387.1,"l":113151.8,"c":113208.3,"v":1690100,"usd":14.92466083}
{"ts":1754404260000,"o":113208.3,"h":113232.7,"l":113117.3,"c":113122.8,"v":789500,"usd":6.97757902}
{"ts":1754404320000,"o":113122.8,"h":113148.7,"l":113000,"c":113017.8,"v":603200,"usd":5.33526167}
{"ts":1754404380000,"o":113017.8,"h":113154,"l":112930,"c":113154,"v":1331200,"usd":11.77890956}
{"ts":1754404440000,"o":113154,"h":113203.7,"l":112960.1,"c":112987.3,"v":1191400,"usd":10.53696582}
{"ts":1754404500000,"o":112987.3,"h":113039.9,"l":112940.1,"c":112970.7,"v":1301400,"usd":11.51844348}
{"ts":1754404560000,"o":112970.7,"h":113023.7,"l":112921.7,"c":112981.9,"v":1134600,"usd":10.0460043}
{"ts":1754404620000,"o":112981.9,"h":113077.4,"l":112998.6,"c":113046.1,"v":149800,"usd":1.32505804}
{"ts":1754404680000,"o":113046.1,"h":113072,"l":113002.7,"c":113002.7,"v":245100,"usd":2.168568}
{"ts":1754404740000,"o":113002.7,"h":113024.4,"l":112954.4,"c":112980.2,"v":550100,"usd":4.86841732}
{"ts":1754404800000,"o":112980.2,"h":112984.4,"l":112962.6,"c":112972.2,"v":83500,"usd":0.73909575}
{"ts":1754404860000,"o":112972.2,"h":113163.1,"l":112986,"c":113100,"v":1751100,"usd":15.48260128}
{"ts":1754404920000,"o":113100,"h":113109.7,"l":112958.9,"c":112959.1,"v":547600,"usd":4.84477005}
{"ts":1754404980000,"o":112959.1,"h":112960,"l":112676.8,"c":112812,"v":2456400,"usd":21.77283259}
{"ts":1754405040000,"o":112812,"h":112840.5,"l":112708.7,"c":112793.8,"v":1200500,"usd":10.64710064}
{"ts":1754405100000,"o":112793.8,"h":112807.8,"l":112700,"c":112745.3,"v":701100,"usd":6.2178065}
{"ts":1754405160000,"o":112745.3,"h":112819.6,"l":112608.9,"c":112660,"v":1774700,"usd":15.74843112}
{"ts":1754405220000,"o":112660,"h":112759.9,"l":112660,"c":112749.5,"v":1293900,"usd":11.4808956}
{"ts":1754405280000,"o":112749.5,"h":112876.7,"l":112731.3,"c":112876.7,"v":715900,"usd":6.34753899}
{"ts":1754405340000,"o":112876.7,"h":112864.2,"l":112641.2,"c":112804.5,"v":1421200,"usd":12.60401257}
{"ts":1754405400000,"o":112804.5,"h":112843.1,"l":112675,"c":112675,"v":613200,"usd":5.43950061}
{"ts":1754405460000,"o":112675,"h":112740,"l":112677.3,"c":112693.1,"v":294900,"usd":2.6166002}
{"ts":1754405520000,"o":112693.1,"h":112732.5,"l":112680.1,"c":112718.2,"v":207200,"usd":1.83817642}
{"ts":1754405580000,"o":112718.2,"h":112766.2,"l":112686.2,"c":112766.2,"v":180500,"usd":1.6013342}
{"ts":1754405640000,"o":112766.2,"h":112798.6,"l":112700,"c":112701,"v":231900,"usd":2.05670298}
{"ts":1754405700000,"o":112701,"h":112750,"l":112669.8,"c":112721.8,"v":250200,"usd":2.21971924}
{"ts":1754405760000,"o":112721.8,"h":112824.5,"l":112710,"c":112805.5,"v":216000,"usd":1.91540013}
{"ts":1754405820000,"o":112805.5,"h":112818.7,"l":112764,"c":112792.1,"v":236500,"usd":2.09669837}
{"ts":1754405880000,"o":112792.1,"h":112920.5,"l":112780.1,"c":112920.5,"v":544600,"usd":4.82530124}
{"ts":1754405940000,"o":112920.5,"h":113036.9,"l":112912.8,"c":113022.1,"v":11385500,"usd":100.7630116}
{"ts":1754406000000,"o":113022.1,"h":113047.8,"l":113000,"c":113019,"v":7902000,"usd":69.92868075}
{"ts":1754406060000,"o":113019,"h":113018.9,"l":112681.5,"c":112766.3,"v":4837300,"usd":42.84813557}
{"ts":1754406120000,"o":112766.3,"h":112849.9,"l":112718.5,"c":112816,"v":692100,"usd":6.13690435}
{"ts":1754406180000,"o":112816,"h":112895.4,"l":112800.7,"c":112875.5,"v":929600,"usd":8.23734795}
{"ts":1754406240000,"o":112875.5,"h":112963.5,"l":112867.4,"c":112891.6,"v":434200,"usd":3.84490719}
{"ts":1754406300000,"o":112891.6,"h":112948.1,"l":112852.4,"c":112865.8,"v":608300,"usd":5.38790311}
{"ts":1754406360000,"o":112865.8,"h":112955,"l":112843.1,"c":112919.1,"v":397000,"usd":3.51563098}
{"ts":1754406420000,"o":112919.1,"h":113070,"l":112910.1,"c":113035.7,"v":985100,"usd":8.71491557}
{"ts":1754406480000,"o":113035.7,"h":113136,"l":113002.9,"c":113095.2,"v":295600,"usd":2.61354428}
{"ts":1754406540000,"o":113095.2,"h":113179.8,"l":113110.1,"c":113172.7,"v":91200,"usd":0.80604884}
{"ts":1754406600000,"o":113172.7,"h":113222.9,"l":113152.5,"c":113212,"v":454700,"usd":4.01705524}
{"ts":1754406660000,"o":113212,"h":113212,"l":113064.4,"c":113064.4,"v":357100,"usd":3.15666034}
{"ts":1754406720000,"o":113064.4,"h":113120,"l":113014.5,"c":113120,"v":209900,"usd":1.85648255}
{"ts":1754406780000,"o":113120,"h":113162.4,"l":113120.1,"c":113120.1,"v":223200,"usd":1.97275293}
{"ts":1754406840000,"o":113120.1,"h":113164,"l":113097.3,"c":113153,"v":350600,"usd":3.09925917}
{"ts":1754406900000,"o":113153,"h":113240.2,"l":113170.4,"c":113170.4,"v":1328000,"usd":11.72888584}
{"ts":1754406960000,"o":113170.4,"h":113164.6,"l":113125.3,"c":113149.9,"v":298200,"usd":2.63538663}
{"ts":1754407020000,"o":113149.9,"h":113181.5,"l":113080,"c":113158.4,"v":245600,"usd":2.1709001}
{"ts":1754407080000,"o":113158.4,"h":113175.2,"l":113033.8,"c":113079.9,"v":650400,"usd":5.75023801}
{"ts":1754407140000,"o":113079.9,"h":113196.4,"l":113087.1,"c":113196.4,"v":447400,"usd":3.9543722}
{"ts":1754407200000,"o":113196.4,"h":113219.1,"l":113131.3,"c":113150,"v":124700,"usd":1.10186531}
{"ts":1754407260000,"o":113150,"h":113195,"l":113146.6,"c":113195,"v":485500,"usd":4.29002331}
{"ts":1754407320000,"o":113195,"h":113206.4,"l":113172.3,"c":113188,"v":288900,"usd":2.55251614}
{"ts":1754407380000,"o":113188,"h":113200.8,"l":113070,"c":113070,"v":1258600,"usd":11.12424016}
{"ts":1754407440000,"o":113070,"h":113125,"l":112957.3,"c":113125,"v":1822500,"usd":16.125601}
{"ts":1754407500000,"o":113125,"h":113133.2,"l":112890.7,"c":112975.7,"v":649100,"usd":5.74525726}
{"ts":1754407560000,"o":112975.7,"h":113028.2,"l":112935.5,"c":112935.5,"v":310100,"usd":2.7446319}
{"ts":1754407620000,"o":112935.5,"h":112982.8,"l":112821.1,"c":112828.7,"v":270600,"usd":2.39653853}
{"ts":1754407680000,"o":112828.7,"h":112964.1,"l":112829.9,"c":112937.4,"v":511300,"usd":4.52952802}
{"ts":1754407740000,"o":112937.4,"h":112943,"l":112890.1,"c":112896,"v":157800,"usd":1.39740158}
{"ts":1754407800000,"o":112896,"h":112941.3,"l":112881.6,"c":112935.4,"v":168300,"usd":1.49053645}
{"ts":1754407860000,"o":112935.4,"h":112999.9,"l":112869,"c":112869,"v":399300,"usd":3.53558069}
{"ts":1754407920000,"o":112869,"h":112931,"l":112842.2,"c":112931,"v":223500,"usd":1.98030115}
{"ts":1754407980000,"o":112931,"h":112974.2,"l":112909.2,"c":112963.5,"v":313400,"usd":2.77497435}
{"ts":1754408040000,"o":112963.5,"h":113043.6,"l":112932.4,"c":113043.6,"v":305900,"usd":2.70726882}
{"ts":1754408100000,"o":113043.6,"h":113070.1,"l":112876,"c":112876,"v":506200,"usd":4.47923933}
{"ts":1754408160000,"o":112876,"h":112897,"l":112687.2,"c":112700.2,"v":339400,"usd":3.00858528}
{"ts":1754408220000,"o":112700.2,"h":112817.1,"l":112700.2,"c":112817,"v":588500,"usd":5.21874834}
{"ts":1754408280000,"o":112817,"h":112819.9,"l":112751.4,"c":112791.4,"v":466800,"usd":4.138819}
{"ts":1754408340000,"o":112791.4,"h":112839.9,"l":112753.7,"c":112761.1,"v":205700,"usd":1.82339334}
{"ts":1754408400000,"o":112761.1,"h":112813,"l":112763.4,"c":112772,"v":273900,"usd":2.42833864}
{"ts":1754408460000,"o":112772,"h":112834.4,"l":112775.2,"c":112790.1,"v":259300,"usd":2.29864133}
{"ts":1754408520000,"o":112790.1,"h":112796.3,"l":112710.1,"c":112756.3,"v":371300,"usd":3.29280387}
{"ts":1754408580000,"o":112756.3,"h":112824.8,"l":112760.9,"c":112786.4,"v":271100,"usd":2.40351522}
{"ts":1754408640000,"o":112786.4,"h":112780.1,"l":112674,"c":112733.3,"v":1056100,"usd":9.36964559}
{"ts":1754408700000,"o":112733.3,"h":112769,"l":112720.4,"c":112766,"v":295100,"usd":2.61734537}
{"ts":1754408760000,"o":112766,"h":112850,"l":112759.5,"c":112850,"v":887200,"usd":7.86369752}
{"ts":1754408820000,"o":112850,"h":112879.9,"l":112788,"c":112838.9,"v":281700,"usd":2.49684583}
{"ts":1754408880000,"o":112838.9,"h":112845.7,"l":112710.1,"c":112710.1,"v":242800,"usd":2.15288782}
{"ts":1754408940000,"o":112710.1,"h":112888.3,"l":112734.8,"c":112787.7,"v":414000,"usd":3.66915894}
{"ts":1754409000000,"o":112787.7,"h":112839.7,"l":112746.7,"c":112746.7,"v":177800,"usd":1.5764026}
{"ts":1754409060000,"o":112746.7,"h":112780,"l":112690.8,"c":112780,"v":1040600,"usd":9.23118114}
{"ts":1754409120000,"o":112780,"h":112785.7,"l":112730.1,"c":112749.9,"v":233000,"usd":2.06646339}
{"ts":1754409180000,"o":112749.9,"h":112800,"l":112740,"c":112740,"v":488500,"usd":4.33186432}
{"ts":1754409240000,"o":112740,"h":112819,"l":112726.1,"c":112819,"v":381400,"usd":3.38196001}
{"ts":1754409300000,"o":112819,"h":112871.7,"l":112791.5,"c":112853.8,"v":394300,"usd":3.49458745}
{"ts":1754409360000,"o":112853.8,"h":112960,"l":112855,"c":112937.6,"v":967800,"usd":8.57239917}
{"ts":1754409420000,"o":112937.6,"h":112918.3,"l":112782.5,"c":112829.8,"v":372300,"usd":3.29871742}
{"ts":1754409480000,"o":112829.8,"h":112840,"l":112780,"c":112820,"v":231600,"usd":2.0529409}
{"ts":1754409540000,"o":112820,"h":112839.9,"l":112789.4,"c":112839.9,"v":161500,"usd":1.43161014}
{"ts":1754409600000,"o":112839.9,"h":112944.4,"l":112828.1,"c":112910,"v":844500,"usd":7.47920555}
{"ts":1754409660000,"o":112910,"h":112906.5,"l":112848.1,"c":112869.7,"v":294300,"usd":2.60742288}
{"ts":1754409720000,"o":112869.7,"h":112875.5,"l":112800.1,"c":112833,"v":348700,"usd":3.09025712}
{"ts":1754409780000,"o":112833,"h":112891.6,"l":112814.1,"c":112891,"v":197600,"usd":1.75096735}
{"ts":1754409840000,"o":112891,"h":112941.5,"l":112874,"c":112874,"v":226400,"usd":2.00485541}
{"ts":1754409900000,"o":112874,"h":113016,"l":112896.9,"c":113014,"v":474000,"usd":4.19523475}
{"ts":1754409960000,"o":113014,"h":113096.4,"l":112972,"c":113080,"v":353600,"usd":3.12742657}
{"ts":1754410020000,"o":113080,"h":113082,"l":113020,"c":113082,"v":256200,"usd":2.26600646}
{"ts":1754410080000,"o":113082,"h":113110.7,"l":113050,"c":113068.3,"v":189400,"usd":1.67481041}
{"ts":1754410140000,"o":113068.3,"h":113077,"l":113024.8,"c":113077,"v":105100,"usd":0.9296392}
{"ts":1754410200000,"o":113077,"h":113097.6,"l":113039.7,"c":113073.2,"v":343600,"usd":3.03872435}
{"ts":1754410260000,"o":113073.2,"h":113127,"l":113067.7,"c":113126.9,"v":136400,"usd":1.20595672}
{"ts":1754410320000,"o":113126.9,"h":113123.1,"l":113020,"c":113020,"v":681500,"usd":6.02910999}
{"ts":1754410380000,"o":113020,"h":113082,"l":113012.7,"c":113053.8,"v":245500,"usd":2.17142075}
{"ts":1754410440000,"o":113053.8,"h":113070.6,"l":113027.3,"c":113070.6,"v":108300,"usd":0.95792466}
{"ts":1754410500000,"o":113070.6,"h":113126.9,"l":113070,"c":113105.7,"v":165400,"usd":1.46244278}
{"ts":1754410560000,"o":113105.7,"h":113178.2,"l":113105.9,"c":113178.2,"v":754700,"usd":6.67099753}
{"ts":1754410620000,"o":113178.2,"h":113174.1,"l":113110.1,"c":113110.1,"v":102400,"usd":0.90505055}
{"ts":1754410680000,"o":113110.1,"h":113111.6,"l":113030,"c":113060,"v":272500,"usd":2.41033902}
{"ts":1754410740000,"o":113060,"h":113089.9,"l":113060,"c":113060,"v":264100,"usd":2.33544916}
{"ts":1754410800000,"o":113060,"h":113065.6,"l":113010.1,"c":113010.1,"v":735800,"usd":6.50967513}
{"ts":1754410860000,"o":113010.1,"h":113114,"l":113000.2,"c":113092.2,"v":193300,"usd":1.70953584}
{"ts":1754410920000,"o":113092.2,"h":113165.8,"l":113101,"c":113160.1,"v":229200,"usd":2.02582358}
{"ts":1754410980000,"o":113160.1,"h":113164.6,"l":113122.4,"c":113148.7,"v":194000,"usd":1.71474267}
{"ts":1754411040000,"o":113148.7,"h":113186,"l":113135.7,"c":113135.7,"v":201200,"usd":1.77784541}
{"ts":1754411100000,"o":113135.7,"h":113178.4,"l":113023.3,"c":113044.2,"v":467400,"usd":4.13274089}
{"ts":1754411160000,"o":113044.2,"h":113156.7,"l":113044.3,"c":113156.7,"v":200900,"usd":1.77650288}
{"ts":1754411220000,"o":113156.7,"h":113209.3,"l":113139.4,"c":113204.6,"v":196900,"usd":1.73981128}
{"ts":1754411280000,"o":113204.6,"h":113204.7,"l":113184.7,"c":113196,"v":199100,"usd":1.75885475}
{"ts":1754411340000,"o":113196,"h":113201.7,"l":113150,"c":113150,"v":80400,"usd":0.71027963}
{"ts":1754411400000,"o":113150,"h":113194.9,"l":113140.1,"c":113179,"v":382400,"usd":3.37911315}
{"ts":1754411460000,"o":113179,"h":113299.9,"l":113130.2,"c":113222.5,"v":1187600,"usd":10.48827085}
{"ts":1754411520000,"o":113222.5,"h":113310.4,"l":113211.6,"c":113310.3,"v":143400,"usd":1.26607043}
{"ts":1754411580000,"o":113310.3,"h":113335,"l":113306,"c":113329.9,"v":339900,"usd":2.99936174}
{"ts":1754411640000,"o":113329.9,"h":113326,"l":113169,"c":113169.1,"v":178800,"usd":1.57905536}
{"ts":1754411700000,"o":113169.1,"h":113239.9,"l":113180,"c":113190.1,"v":197600,"usd":1.74518508}
{"ts":1754411760000,"o":113190.1,"h":113207.6,"l":113128.9,"c":113207.6,"v":140000,"usd":1.237179}
{"ts":1754411820000,"o":113207.6,"h":113239.4,"l":113183.4,"c":113217.9,"v":140300,"usd":1.23927654}
{"ts":1754411880000,"o":113217.9,"h":113259.9,"l":113228,"c":113248.8,"v":179400,"usd":1.58408381}
{"ts":1754411940000,"o":113248.8,"h":113261.9,"l":113190,"c":113190,"v":158300,"usd":1.39794873}
{"ts":1754412000000,"o":113190,"h":113180.1,"l":113100,"c":113119.6,"v":108000,"usd":0.95462188}
{"ts":1754412060000,"o":113119.6,"h":113156.9,"l":112818.1,"c":112818.1,"v":656000,"usd":5.80792311}
{"ts":1754412120000,"o":112818.1,"h":112927,"l":112772.9,"c":112880,"v":451600,"usd":4.00188414}
{"ts":1754412180000,"o":112880,"h":112881.1,"l":112831.1,"c":112847.4,"v":187300,"usd":1.65966002}
{"ts":1754412240000,"o":112847.4,"h":112962,"l":112856.5,"c":112962,"v":242100,"usd":2.14459203}
{"ts":1754412300000,"o":112962,"h":113020,"l":112968.3,"c":112997.5,"v":150200,"usd":1.32935509}
{"ts":1754412360000,"o":112997.5,"h":113030,"l":112867.4,"c":112900.1,"v":277900,"usd":2.46056589}
{"ts":1754412420000,"o":112900.1,"h":112918.2,"l":112870.1,"c":112891.8,"v":198700,"usd":1.76004497}
{"ts":1754412480000,"o":112891.8,"h":112898.3,"l":112854.6,"c":112854.6,"v":56000,"usd":0.49612291}
{"ts":1754412540000,"o":112854.6,"h":112890,"l":112838,"c":112863.4,"v":390800,"usd":3.46250128}
{"ts":1754412600000,"o":112863.4,"h":113029.9,"l":112866.3,"c":113016,"v":910600,"usd":8.06178594}
{"ts":1754412660000,"o":113016,"h":113018.9,"l":112980.1,"c":113018,"v":163700,"usd":1.44861234}
{"ts":1754412720000,"o":113018,"h":113063,"l":112967.5,"c":113063,"v":120100,"usd":1.06263474}
{"ts":1754412780000,"o":113063,"h":113147,"l":113070,"c":113124.6,"v":149700,"usd":1.32353551}
{"ts":1754412840000,"o":113124.6,"h":113146,"l":113100.1,"c":113146,"v":203300,"usd":1.79713545}
{"ts":1754412900000,"o":113146,"h":113182.7,"l":113130.1,"c":113182.7,"v":71900,"usd":0.6352979}
{"ts":1754412960000,"o":113182.7,"h":113177.7,"l":113080.1,"c":113080.1,"v":109200,"usd":0.96517561}
{"ts":1754413020000,"o":113080.1,"h":113143.9,"l":113080,"c":113143.9,"v":177200,"usd":1.56677434}
{"ts":1754413080000,"o":113143.9,"h":113151.1,"l":113088,"c":113125,"v":121700,"usd":1.07563622}
{"ts":1754413140000,"o":113125,"h":113151.2,"l":113088.9,"c":113130.2,"v":201500,"usd":1.78131801}
{"ts":1754413200000,"o":113130.2,"h":113172.4,"l":113142.7,"c":113159,"v":116700,"usd":1.0313589}
{"ts":1754413260000,"o":113159,"h":113173.1,"l":113145.2,"c":113166.7,"v":97700,"usd":0.86333413}
{"ts":1754413320000,"o":113166.7,"h":113212.2,"l":113164.1,"c":113212.2,"v":86100,"usd":0.76065677}
{"ts":1754413380000,"o":113212.2,"h":113212.1,"l":113170,"c":113182.8,"v":21500,"usd":0.1899326}
{"ts":1754413440000,"o":113182.8,"h":113174,"l":113089,"c":113089,"v":330400,"usd":2.92092591}
{"ts":1754413500000,"o":113089,"h":113185.6,"l":113089,"c":113185.6,"v":69200,"usd":0.61163349}
{"ts":1754413560000,"o":113185.6,"h":113205.9,"l":113150,"c":113162.3,"v":137500,"usd":1.21479002}
{"ts":1754413620000,"o":113162.3,"h":113180,"l":113160,"c":113174.9,"v":29100,"usd":0.25711493}
{"ts":1754413680000,"o":113174.9,"h":113199.9,"l":113174.9,"c":113199.9,"v":32500,"usd":0.28711745}
{"ts":1754413740000,"o":113199.9,"h":113189.7,"l":113100,"c":113100,"v":98700,"usd":0.87212905}
{"ts":1754413800000,"o":113100,"h":113155.8,"l":113059,"c":113155.8,"v":116500,"usd":1.02995313}
{"ts":1754413860000,"o":113155.8,"h":113179.9,"l":113139.1,"c":113167,"v":46400,"usd":0.41002652}
{"ts":1754413920000,"o":113167,"h":113196,"l":113178,"c":113178,"v":32900,"usd":0.29065264}
{"ts":1754413980000,"o":113178,"h":113211.9,"l":113168,"c":113191.1,"v":90200,"usd":0.79676069}
{"ts":1754414040000,"o":113191.1,"h":113191,"l":113176,"c":113176,"v":129300,"usd":1.14234298}
{"ts":1754414100000,"o":113176,"h":113234.3,"l":113171,"c":113218.9,"v":301600,"usd":2.66381226}
{"ts":1754414160000,"o":113218.9,"h":113240,"l":113210,"c":113210,"v":30900,"usd":0.2728986}
{"ts":1754414220000,"o":113210,"h":113218,"l":113185.7,"c":113205,"v":132600,"usd":1.17133149}
{"ts":1754414280000,"o":113205,"h":113210,"l":113180.1,"c":113180.1,"v":259500,"usd":2.29235491}
{"ts":1754414340000,"o":113180.1,"h":113231.9,"l":113170.1,"c":113231.9,"v":249400,"usd":2.20310151}
{"ts":1754414400000,"o":113231.9,"h":113231.8,"l":113190.6,"c":113211,"v":97800,"usd":0.86394216}
{"ts":1754414460000,"o":113211,"h":113259,"l":113215.6,"c":113251.7,"v":125200,"usd":1.10556953}
{"ts":1754414520000,"o":113251.7,"h":113259.9,"l":113190.5,"c":113255,"v":47500,"usd":0.41950013}
{"ts":1754414580000,"o":113255,"h":113297.9,"l":113260,"c":113297.9,"v":150900,"usd":1.3321104}
{"ts":1754414640000,"o":113297.9,"h":113300,"l":113286,"c":113289,"v":69000,"usd":0.60900114}
{"ts":1754414700000,"o":113289,"h":113350.9,"l":113299.9,"c":113350.9,"v":600000,"usd":5.29450343}
{"ts":1754414760000,"o":113350.9,"h":113354.4,"l":113345.6,"c":113351.5,"v":239600,"usd":2.11373446}
{"ts":1754414820000,"o":113351.5,"h":113430,"l":113351.5,"c":113429.9,"v":481000,"usd":4.24183766}
{"ts":1754414880000,"o":113429.9,"h":113465,"l":113393.1,"c":113447.4,"v":340500,"usd":3.00161851}
{"ts":1754414940000,"o":113447.4,"h":113465,"l":113412.8,"c":113441.6,"v":153200,"usd":1.35049584}
{"ts":1754415000000,"o":113441.6,"h":113453.3,"l":113361.6,"c":113361.6,"v":178100,"usd":1.57028487}
{"ts":1754415060000,"o":113361.6,"h":113442.9,"l":113360.1,"c":113442.9,"v":83300,"usd":0.73445353}
{"ts":1754415120000,"o":113442.9,"h":113464.8,"l":113430.2,"c":113430.2,"v":90300,"usd":0.79590048}
{"ts":1754415180000,"o":113430.2,"h":113479.7,"l":113406,"c":113479.7,"v":617300,"usd":5.44170669}
{"ts":1754415240000,"o":113479.7,"h":113517.9,"l":113464.7,"c":113475.3,"v":384700,"usd":3.38933787}
{"ts":1754415300000,"o":113475.3,"h":113458.9,"l":113409,"c":113426.8,"v":30800,"usd":0.27149195}
{"ts":1754415360000,"o":113426.8,"h":113439.9,"l":113373.3,"c":113423,"v":345700,"usd":3.04812625}
{"ts":1754415420000,"o":113423,"h":113448.7,"l":113377.8,"c":113378.7,"v":232000,"usd":2.0452591}
{"ts":1754415480000,"o":113378.7,"h":113383,"l":113300,"c":113300,"v":505200,"usd":4.45814024}
{"ts":1754415540000,"o":113300,"h":113329.8,"l":113280.3,"c":113329.7,"v":104900,"usd":0.92579389}
{"ts":1754415600000,"o":113329.7,"h":113332,"l":113330,"c":113332,"v":4200,"usd":0.03705993}
{"ts":1754415660000,"o":113332,"h":113353.6,"l":113316.4,"c":113352.5,"v":322400,"usd":2.8445635}
{"ts":1754415720000,"o":113352.5,"h":113405.1,"l":113353,"c":113370.4,"v":85900,"usd":0.75759156}
{"ts":1754415780000,"o":113370.4,"h":113420,"l":113371,"c":113419.9,"v":64100,"usd":0.56530439}
{"ts":1754415840000,"o":113419.9,"h":113414.4,"l":113345.2,"c":113345.2,"v":8500,"usd":0.07494986}
{"ts":1754415900000,"o":113345.2,"h":113350.7,"l":113320.1,"c":113328.1,"v":51000,"usd":0.44999187}
{"ts":1754415960000,"o":113328.1,"h":113320,"l":113240,"c":113240.1,"v":74300,"usd":0.6559204}
{"ts":1754416020000,"o":113240.1,"h":113299.9,"l":113232,"c":113299,"v":232800,"usd":2.0550154}
{"ts":1754416080000,"o":113299,"h":113351.4,"l":113279,"c":113337,"v":93300,"usd":0.82331035}
{"ts":1754416140000,"o":113337,"h":113399.9,"l":113351,"c":113374.1,"v":39300,"usd":0.34663335}
{"ts":1754416200000,"o":113374.1,"h":113374.1,"l":113320,"c":113320,"v":226700,"usd":1.9997704}
{"ts":1754416260000,"o":113320,"h":113383.1,"l":113320.1,"c":113320.1,"v":78700,"usd":0.69421925}
{"ts":1754416320000,"o":113320.1,"h":113380.3,"l":113334.1,"c":113380.2,"v":118100,"usd":1.04166166}
{"ts":1754416380000,"o":113380.2,"h":113420,"l":113367.8,"c":113419.1,"v":54600,"usd":0.48144572}
{"ts":1754416440000,"o":113419.1,"h":113419.6,"l":113400.2,"c":113417.1,"v":191700,"usd":1.69023094}
{"ts":1754416500000,"o":113417.1,"h":113500,"l":113418.9,"c":113500,"v":193000,"usd":1.70095123}
{"ts":1754416560000,"o":113500,"h":113600.1,"l":113487.9,"c":113600.1,"v":580000,"usd":5.10843768}
{"ts":1754416620000,"o":113600.1,"h":113614.4,"l":113548,"c":113577,"v":644400,"usd":5.67340362}
{"ts":1754416680000,"o":113577,"h":113615.7,"l":113566,"c":113599,"v":670600,"usd":5.90363718}
{"ts":1754416740000,"o":113599,"h":113614.1,"l":113580,"c":113600,"v":55100,"usd":0.4851104}
{"ts":1754416800000,"o":113600,"h":113649.9,"l":113607.9,"c":113613.4,"v":138000,"usd":1.21437301}
{"ts":1754416860000,"o":113613.4,"h":113624.2,"l":113581.2,"c":113590,"v":222500,"usd":1.95838295}
{"ts":1754416920000,"o":113590,"h":113587.9,"l":113532.1,"c":113582.9,"v":45800,"usd":0.40332435}
{"ts":1754416980000,"o":113582.9,"h":113589.8,"l":113543,"c":113583.5,"v":35300,"usd":0.31082351}
{"ts":1754417040000,"o":113583.5,"h":113632.9,"l":113585,"c":113632.9,"v":56100,"usd":0.49374519}
{"ts":1754417100000,"o":113632.9,"h":113620,"l":113511.6,"c":113511.6,"v":54600,"usd":0.48084152}
{"ts":1754417160000,"o":113511.6,"h":113572,"l":113529,"c":113572,"v":27400,"usd":0.24129851}
{"ts":1754417220000,"o":113572,"h":113569,"l":113540,"c":113540,"v":114800,"usd":1.01087855}
{"ts":1754417280000,"o":113540,"h":113573,"l":113536.9,"c":113573,"v":101400,"usd":0.89297023}
{"ts":1754417340000,"o":113573,"h":113639.8,"l":113580,"c":113635,"v":135800,"usd":1.19522906}
{"ts":1754417400000,"o":113635,"h":113638.9,"l":113602,"c":113602,"v":172800,"usd":1.52089243}
{"ts":1754417460000,"o":113602,"h":113601.9,"l":113526,"c":113526,"v":71400,"usd":0.6286788}
{"ts":1754417520000,"o":113526,"h":113570.1,"l":113481,"c":113562.2,"v":393800,"usd":3.46856874}
{"ts":1754417580000,"o":113562.2,"h":113572,"l":113547.3,"c":113571.7,"v":22300,"usd":0.19636176}
{"ts":1754417640000,"o":113571.7,"h":113571.6,"l":113520,"c":113521,"v":91500,"usd":0.80589027}
{"ts":1754417700000,"o":113521,"h":113539.9,"l":113494.7,"c":113494.7,"v":153300,"usd":1.35034585}
{"ts":1754417760000,"o":113494.7,"h":113495.2,"l":113366.2,"c":113412.6,"v":834300,"usd":7.35623967}
{"ts":1754417820000,"o":113412.6,"h":113515.1,"l":113393,"c":113515.1,"v":30100,"usd":0.26525209}
{"ts":1754417880000,"o":113515.1,"h":113559.9,"l":113500.1,"c":113540,"v":382500,"usd":3.36954834}
{"ts":1754417940000,"o":113540,"h":113573.8,"l":113548.6,"c":113548.9,"v":74100,"usd":0.65248507}
{"ts":1754418000000,"o":113548.9,"h":113569.8,"l":113512,"c":113558.1,"v":116300,"usd":1.02417383}
{"ts":1754418060000,"o":113558.1,"h":113589,"l":113572,"c":113589,"v":190200,"usd":1.67464581}
{"ts":1754418120000,"o":113589,"h":113588.9,"l":113550,"c":113555.3,"v":37500,"usd":0.33022585}
{"ts":1754418180000,"o":113555.3,"h":113580,"l":113544.7,"c":113544.7,"v":91600,"usd":0.80664636}
{"ts":1754418240000,"o":113544.7,"h":113583.7,"l":113510,"c":113511,"v":141500,"usd":1.24580764}
{"ts":1754418300000,"o":113511,"h":113538.8,"l":113486.7,"c":113538.8,"v":231900,"usd":2.04318284}
{"ts":1754418360000,"o":113538.8,"h":113560.6,"l":113528.1,"c":113530,"v":57800,"usd":0.50901837}
{"ts":1754418420000,"o":113530,"h":113529.9,"l":113404,"c":113404,"v":39200,"usd":0.3455028}
{"ts":1754418480000,"o":113404,"h":113420.9,"l":113360,"c":113360,"v":239000,"usd":2.10794686}
{"ts":1754418540000,"o":113360,"h":113390,"l":113339.6,"c":113377,"v":95100,"usd":0.83893123}
{"ts":1754418600000,"o":113377,"h":113423.6,"l":113381,"c":113423.6,"v":117100,"usd":1.03278455}
{"ts":1754418660000,"o":113423.6,"h":113420.2,"l":113336,"c":113369.8,"v":181000,"usd":1.59636826}
{"ts":1754418720000,"o":113369.8,"h":113381,"l":113336.1,"c":113381,"v":99900,"usd":0.88120489}
{"ts":1754418780000,"o":113381,"h":113480,"l":113390,"c":113480,"v":84300,"usd":0.74312916}
{"ts":1754418840000,"o":113480,"h":113488.3,"l":113439,"c":113469.8,"v":52100,"usd":0.45916132}
{"ts":1754418900000,"o":113469.8,"h":113480,"l":113464,"c":113478.4,"v":58300,"usd":0.51376428}
{"ts":1754418960000,"o":113478.4,"h":113479,"l":113410,"c":113410,"v":10700,"usd":0.09432069}
{"ts":1754419020000,"o":113410,"h":113480.9,"l":113422.1,"c":113439,"v":19400,"usd":0.17096923}
{"ts":1754419080000,"o":113439,"h":113445.1,"l":113398,"c":113398,"v":113700,"usd":1.00240626}
{"ts":1754419140000,"o":113398,"h":113390,"l":113351.3,"c":113380,"v":28700,"usd":0.25316747}
{"ts":1754419200000,"o":113380,"h":113457.2,"l":113390,"c":113457.2,"v":99200,"usd":0.87455529}
{"ts":1754419260000,"o":113457.2,"h":113445.9,"l":113405.3,"c":113410.8,"v":111500,"usd":0.98290034}
{"ts":1754419320000,"o":113410.8,"h":113457.1,"l":113408.1,"c":113455,"v":241800,"usd":2.13157816}
{"ts":1754419380000,"o":113455,"h":113455,"l":113350,"c":113350,"v":262000,"usd":2.30981964}
{"ts":1754419440000,"o":113350,"h":113363,"l":113340.1,"c":113348.2,"v":112900,"usd":0.99593583}
{"ts":1754419500000,"o":113348.2,"h":113409.9,"l":113340.1,"c":113353,"v":419600,"usd":3.70069195}
{"ts":1754419560000,"o":113353,"h":113419.9,"l":113374.9,"c":113412.3,"v":242300,"usd":2.13667853}
{"ts":1754419620000,"o":113412.3,"h":113476.3,"l":113412.9,"c":113416,"v":134600,"usd":1.18621059}
{"ts":1754419680000,"o":113416,"h":113416,"l":113263.1,"c":113263.1,"v":237200,"usd":2.09244239}
{"ts":1754419740000,"o":113263.1,"h":113338.9,"l":113232.3,"c":113338,"v":252900,"usd":2.23224719}
{"ts":1754419800000,"o":113338,"h":113400,"l":113322.9,"c":113400,"v":53000,"usd":0.46754792}
{"ts":1754419860000,"o":113400,"h":113424.3,"l":113299,"c":113299,"v":85100,"usd":0.75057887}
{"ts":1754419920000,"o":113299,"h":113439.9,"l":113310.1,"c":113415,"v":130300,"usd":1.14926828}
{"ts":1754419980000,"o":113415,"h":113440,"l":113391.4,"c":113440,"v":338200,"usd":2.98206075}
{"ts":1754420040000,"o":113440,"h":113458.4,"l":113403,"c":113458.4,"v":91800,"usd":0.80927797}
{"ts":1754420100000,"o":113458.4,"h":113573,"l":113474.8,"c":113568,"v":202600,"usd":1.78509266}
{"ts":1754420160000,"o":113568,"h":113554.2,"l":113493.1,"c":113504.1,"v":122700,"usd":1.08064277}
{"ts":1754420220000,"o":113504.1,"h":113548,"l":113510,"c":113548,"v":179100,"usd":1.57733863}
{"ts":1754420280000,"o":113548,"h":113612.5,"l":113572.8,"c":113580,"v":220400,"usd":1.94040144}
{"ts":1754420340000,"o":113580,"h":113599.9,"l":113576.1,"c":113583,"v":234800,"usd":2.06691617}
{"ts":1754420400000,"o":113583,"h":113632.5,"l":113576.1,"c":113604.9,"v":109500,"usd":0.96372671}
{"ts":1754420460000,"o":113604.9,"h":113721.4,"l":113617.7,"c":113708.5,"v":697700,"usd":6.13734156}
{"ts":1754420520000,"o":113708.5,"h":113756.7,"l":113697.2,"c":113715.2,"v":297000,"usd":2.61174935}
{"ts":1754420580000,"o":113715.2,"h":113739.6,"l":113703.1,"c":113731,"v":139300,"usd":1.22500741}
{"ts":1754420640000,"o":113731,"h":113740,"l":113661.1,"c":113661.1,"v":224900,"usd":1.97818193}
{"ts":1754420700000,"o":113661.1,"h":113720,"l":113624.9,"c":113716.7,"v":481300,"usd":4.23401327}
{"ts":1754420760000,"o":113716.7,"h":113719.3,"l":113680,"c":113705.3,"v":103000,"usd":0.90575612}
{"ts":1754420820000,"o":113705.3,"h":113717.2,"l":113700,"c":113701,"v":8100,"usd":0.07123071}
{"ts":1754420880000,"o":113701,"h":113718.4,"l":113700.1,"c":113715,"v":19900,"usd":0.1749985}
{"ts":1754420940000,"o":113715,"h":113739.6,"l":113684.8,"c":113707.8,"v":84400,"usd":0.74213678}
{"ts":1754421000000,"o":113707.8,"h":113714.9,"l":113702.7,"c":113706,"v":126100,"usd":1.10893605}
{"ts":1754421060000,"o":113706,"h":113722.5,"l":113662.6,"c":113714.7,"v":118800,"usd":1.04488717}
{"ts":1754421120000,"o":113714.7,"h":113739.9,"l":113701.9,"c":113701.9,"v":38700,"usd":0.34028728}
{"ts":1754421180000,"o":113701.9,"h":113732.9,"l":113706,"c":113706,"v":95300,"usd":0.83805881}
{"ts":1754421240000,"o":113706,"h":113716.1,"l":113622,"c":113622,"v":56500,"usd":0.49689316}
{"ts":1754421300000,"o":113622,"h":113624,"l":113580.4,"c":113580.4,"v":165400,"usd":1.45586408}
{"ts":1754421360000,"o":113580.4,"h":113620.9,"l":113558,"c":113558,"v":64900,"usd":0.57136718}
{"ts":1754421420000,"o":113558,"h":113591,"l":113532.4,"c":113591,"v":130100,"usd":1.14574341}
{"ts":1754421480000,"o":113591,"h":113610,"l":113587,"c":113610,"v":131200,"usd":1.15499697}
{"ts":1754421540000,"o":113610,"h":113661.9,"l":113592.4,"c":113592.4,"v":333100,"usd":2.93116255}
{"ts":1754421600000,"o":113592.4,"h":113649.9,"l":113581,"c":113649.9,"v":82700,"usd":0.72798445}
{"ts":1754421660000,"o":113649.9,"h":113680.3,"l":113643.4,"c":113664,"v":80900,"usd":0.71169822}
{"ts":1754421720000,"o":113664,"h":113669.7,"l":113651,"c":113669.7,"v":145300,"usd":1.27836607}
{"ts":1754421780000,"o":113669.7,"h":113683.5,"l":113616.6,"c":113616.6,"v":32900,"usd":0.28944424}
{"ts":1754421840000,"o":113616.6,"h":113631.9,"l":113593.1,"c":113593.1,"v":19500,"usd":0.17160863}
{"ts":1754421900000,"o":113593.1,"h":113640,"l":113605.2,"c":113640,"v":1400,"usd":0.01232155}
{"ts":1754421960000,"o":113640,"h":113639.9,"l":113570,"c":113570,"v":39100,"usd":0.3440825}
{"ts":1754422020000,"o":113570,"h":113629.9,"l":113536.4,"c":113623.4,"v":145000,"usd":1.2762846}
{"ts":1754422080000,"o":113623.4,"h":113606,"l":113580,"c":113591.8,"v":43300,"usd":0.38122261}
{"ts":1754422140000,"o":113591.8,"h":113627.4,"l":113600,"c":113616.9,"v":106500,"usd":0.93730421}
{"ts":1754422200000,"o":113616.9,"h":113616.8,"l":113589,"c":113589,"v":34700,"usd":0.30544326}
{"ts":1754422260000,"o":113589,"h":113603.9,"l":113576.1,"c":113583.4,"v":66000,"usd":0.58106839}
{"ts":1754422320000,"o":113583.4,"h":113589.6,"l":113582,"c":113582.1,"v":27500,"usd":0.24210818}
{"ts":1754422380000,"o":113582.1,"h":113643.2,"l":113590,"c":113611,"v":25900,"usd":0.22791224}
{"ts":1754422440000,"o":113611,"h":113650,"l":113613,"c":113650,"v":400,"usd":0.00352009}
{"ts":1754422500000,"o":113650,"h":113649.9,"l":113624.8,"c":113624.8,"v":96700,"usd":0.85094022}
{"ts":1754422560000,"o":113624.8,"h":113631.9,"l":113616.1,"c":113617,"v":58800,"usd":0.51749194}
{"ts":1754422620000,"o":113617,"h":113619.9,"l":113600,"c":113606.6,"v":261300,"usd":2.30009176}
{"ts":1754422680000,"o":113606.6,"h":113617.9,"l":113608,"c":113617.9,"v":18400,"usd":0.16194749}
{"ts":1754422740000,"o":113617.9,"h":113620,"l":113611.9,"c":113620,"v":108300,"usd":0.9531919}
{"ts":1754422800000,"o":113620,"h":113650,"l":113640,"c":113650,"v":506000,"usd":4.45224379}
{"ts":1754422860000,"o":113650,"h":113649.9,"l":113607,"c":113616.1,"v":129100,"usd":1.13619127}
{"ts":1754422920000,"o":113616.1,"h":113642,"l":113590,"c":113590,"v":39200,"usd":0.34499128}
{"ts":1754422980000,"o":113590,"h":113595.9,"l":113570,"c":113570,"v":81600,"usd":0.71843517}
{"ts":1754423040000,"o":113570,"h":113600.3,"l":113574,"c":113580,"v":77900,"usd":0.68582089}
{"ts":1754423100000,"o":113580,"h":113600,"l":113578,"c":113580,"v":75400,"usd":0.66376519}
{"ts":1754423160000,"o":113580,"h":113602.7,"l":113540,"c":113602.7,"v":140700,"usd":1.23862005}
{"ts":1754423220000,"o":113602.7,"h":113639.9,"l":113580.1,"c":113580.1,"v":123300,"usd":1.0851751}
{"ts":1754423280000,"o":113580.1,"h":113586.2,"l":113560.7,"c":113586.2,"v":128300,"usd":1.12965018}
{"ts":1754423340000,"o":113586.2,"h":113599.9,"l":113573,"c":113589.4,"v":20900,"usd":0.18398025}
{"ts":1754423400000,"o":113589.4,"h":113589.4,"l":113470,"c":113470,"v":246200,"usd":2.16852509}
{"ts":1754423460000,"o":113470,"h":113496.3,"l":113380.1,"c":113475.9,"v":478100,"usd":4.21439111}
{"ts":1754423520000,"o":113475.9,"h":113473.8,"l":113400,"c":113400,"v":83000,"usd":0.73151931}
{"ts":1754423580000,"o":113400,"h":113452,"l":113390,"c":113452,"v":187400,"usd":1.65258765}
{"ts":1754423640000,"o":113452,"h":113475,"l":113440.1,"c":113440.1,"v":155500,"usd":1.37047175}
{"ts":1754423700000,"o":113440.1,"h":113473,"l":113442.1,"c":113473,"v":236800,"usd":2.08735673}
{"ts":1754423760000,"o":113473,"h":113530,"l":113457,"c":113527.7,"v":329000,"usd":2.89884668}
{"ts":1754423820000,"o":113527.7,"h":113580,"l":113513.4,"c":113580,"v":33100,"usd":0.29157643}
{"ts":1754423880000,"o":113580,"h":113650,"l":113546.6,"c":113650,"v":1488100,"usd":13.09703194}
{"ts":1754423940000,"o":113650,"h":113679.8,"l":113637.9,"c":113667.5,"v":1552100,"usd":13.65655085}
{"ts":1754424000000,"o":113667.5,"h":113657,"l":113570.3,"c":113570.3,"v":777100,"usd":6.8400479}
{"ts":1754424060000,"o":113570.3,"h":113707,"l":113611.2,"c":113707,"v":79600,"usd":0.70022636}
{"ts":1754424120000,"o":113707,"h":113730,"l":113690,"c":113690.9,"v":227800,"usd":2.00315628}
{"ts":1754424180000,"o":113690.9,"h":113753.9,"l":113708.9,"c":113753.9,"v":149200,"usd":1.31181438}
{"ts":1754424240000,"o":113753.9,"h":113749.2,"l":113720,"c":113725.6,"v":372900,"usd":3.27883297}
{"ts":1754424300000,"o":113725.6,"h":113742.9,"l":113719.1,"c":113737,"v":115300,"usd":1.01373881}
{"ts":1754424360000,"o":113737,"h":113733.6,"l":113652.4,"c":113655.6,"v":116100,"usd":1.02085982}
{"ts":1754424420000,"o":113655.6,"h":113753.6,"l":113657,"c":113748.2,"v":145700,"usd":1.28114243}
{"ts":1754424480000,"o":113748.2,"h":113764,"l":113748.2,"c":113764,"v":201500,"usd":1.77136053}
{"ts":1754424540000,"o":113764,"h":113788.2,"l":113755.5,"c":113786.1,"v":103300,"usd":0.90796831}
{"ts":1754424600000,"o":113786.1,"h":113786.2,"l":113770,"c":113778,"v":119000,"usd":1.04583518}
{"ts":1754424660000,"o":113778,"h":113797.4,"l":113760.6,"c":113760.6,"v":68200,"usd":0.59937146}
{"ts":1754424720000,"o":113760.6,"h":113776,"l":113752.5,"c":113752.5,"v":119000,"usd":1.04594156}
{"ts":1754424780000,"o":113752.5,"h":113776,"l":113765.7,"c":113771.8,"v":44100,"usd":0.3876137}
{"ts":1754424840000,"o":113771.8,"h":113780,"l":113771.8,"c":113780,"v":62000,"usd":0.54491318}
{"ts":1754424900000,"o":113780,"h":113797.7,"l":113780,"c":113797.6,"v":56100,"usd":0.49300732}
{"ts":1754424960000,"o":113797.6,"h":113808,"l":113760.1,"c":113774.1,"v":119700,"usd":1.05183877}
{"ts":1754425020000,"o":113774.1,"h":113779.9,"l":113769,"c":113779,"v":35600,"usd":0.31288985}
{"ts":1754425080000,"o":113779,"h":113803.1,"l":113765,"c":113782.2,"v":42700,"usd":0.37527008}
{"ts":1754425140000,"o":113782.2,"h":113800.2,"l":113785.7,"c":113798.3,"v":24800,"usd":0.21793564}
{"ts":1754425200000,"o":113798.3,"h":113821.7,"l":113798.4,"c":113821.7,"v":269100,"usd":2.36446873}
{"ts":1754425260000,"o":113821.7,"h":113900,"l":113821.7,"c":113846.9,"v":257600,"usd":2.26234845}
{"ts":1754425320000,"o":113846.9,"h":113847,"l":113823.8,"c":113847,"v":34700,"usd":0.30480375}
{"ts":1754425380000,"o":113847,"h":113872,"l":113855,"c":113872,"v":23500,"usd":0.20639244}
{"ts":1754425440000,"o":113872,"h":113874,"l":113856,"c":113864.2,"v":202700,"usd":1.78017431}
{"ts":1754425500000,"o":113864.2,"h":113864.1,"l":113820,"c":113820,"v":87000,"usd":0.76421319}
{"ts":1754425560000,"o":113820,"h":113830,"l":113813.6,"c":113824.1,"v":108500,"usd":0.95322863}
{"ts":1754425620000,"o":113824.1,"h":113838.9,"l":113821,"c":113838.8,"v":117600,"usd":1.03316431}
{"ts":1754425680000,"o":113838.8,"h":113893.3,"l":113838.9,"c":113887.3,"v":299000,"usd":2.62566542}
{"ts":1754425740000,"o":113887.3,"h":113895.7,"l":113887.3,"c":113895.7,"v":23000,"usd":0.20195341}
{"ts":1754425800000,"o":113895.7,"h":113967.2,"l":113895.7,"c":113959.7,"v":1551100,"usd":13.61557215}
{"ts":1754425860000,"o":113959.7,"h":113959.8,"l":113896.5,"c":113896.6,"v":180800,"usd":1.58681935}
{"ts":1754425920000,"o":113896.6,"h":113930,"l":113887.1,"c":113930,"v":108400,"usd":0.95174059}
{"ts":1754425980000,"o":113930,"h":113929.9,"l":113902.3,"c":113910,"v":43000,"usd":0.37742895}
{"ts":1754426040000,"o":113910,"h":113923.6,"l":113890.1,"c":113890.1,"v":81000,"usd":0.71106327}
{"ts":1754426100000,"o":113890.1,"h":113903,"l":113873.4,"c":113873.4,"v":109900,"usd":0.96501005}
{"ts":1754426160000,"o":113873.4,"h":113873.4,"l":113847.5,"c":113863.4,"v":106300,"usd":0.93359517}
{"ts":1754426220000,"o":113863.4,"h":113868.6,"l":113861,"c":113868.6,"v":90900,"usd":0.79833363}
{"ts":1754426280000,"o":113868.6,"h":113868.6,"l":113763.3,"c":113763.3,"v":138600,"usd":1.21768424}
{"ts":1754426340000,"o":113763.3,"h":113777.3,"l":113660.1,"c":113674.1,"v":361300,"usd":3.17673697}
{"ts":1754426400000,"o":113674.1,"h":113674,"l":113627,"c":113627,"v":285500,"usd":2.51201262}
{"ts":1754426460000,"o":113627,"h":113669.5,"l":113579.4,"c":113630,"v":89000,"usd":0.7833554}
{"ts":1754426520000,"o":113630,"h":113679.4,"l":113613,"c":113655.6,"v":94900,"usd":0.83485769}
{"ts":1754426580000,"o":113655.6,"h":113676,"l":113636.6,"c":113668.9,"v":572000,"usd":5.03305254}
{"ts":1754426640000,"o":113668.9,"h":113678.2,"l":113619.4,"c":113619.4,"v":69600,"usd":0.61241572}
{"ts":1754426700000,"o":113619.4,"h":113625.7,"l":113596.1,"c":113625.7,"v":92800,"usd":0.81687868}
{"ts":1754426760000,"o":113625.7,"h":113640,"l":113627,"c":113640,"v":35100,"usd":0.30889398}
{"ts":1754426820000,"o":113640,"h":113649.2,"l":113638,"c":113638,"v":143000,"usd":1.25827623}
{"ts":1754426880000,"o":113638,"h":113626.7,"l":113564.1,"c":113565.1,"v":580000,"usd":5.10609545}
{"ts":1754426940000,"o":113565.1,"h":113575.8,"l":113460.2,"c":113464.1,"v":756500,"usd":6.66267088}
{"ts":1754427000000,"o":113464.1,"h":113516.6,"l":113460.3,"c":113480,"v":200600,"usd":1.76754841}
{"ts":1754427060000,"o":113480,"h":113533.5,"l":113469.6,"c":113533.5,"v":158000,"usd":1.39191059}
{"ts":1754427120000,"o":113533.5,"h":113560,"l":113527.3,"c":113536.3,"v":119400,"usd":1.05152015}
{"ts":1754427180000,"o":113536.3,"h":113570,"l":113536.2,"c":113556,"v":237900,"usd":2.09495054}
{"ts":1754427240000,"o":113556,"h":113549.2,"l":113530.9,"c":113530.9,"v":72000,"usd":0.63409774}
{"ts":1754427300000,"o":113530.9,"h":113554,"l":113534.2,"c":113554,"v":19800,"usd":0.17439373}
{"ts":1754427360000,"o":113554,"h":113557.1,"l":113500,"c":113546,"v":253500,"usd":2.23299319}
{"ts":1754427420000,"o":113546,"h":113560,"l":113522.6,"c":113560,"v":63200,"usd":0.5565658}
{"ts":1754427480000,"o":113560,"h":113619.6,"l":113570,"c":113589.1,"v":84000,"usd":0.73940951}
{"ts":1754427540000,"o":113589.1,"h":113589.1,"l":113570,"c":113570,"v":101100,"usd":0.89007124}
{"ts":1754427600000,"o":113570,"h":113662.6,"l":113560,"c":113662.6,"v":131900,"usd":1.1606022}
{"ts":1754427660000,"o":113662.6,"h":113690.8,"l":113673.8,"c":113681,"v":174000,"usd":1.53057037}
{"ts":1754427720000,"o":113681,"h":113671.9,"l":113640.1,"c":113669.4,"v":442300,"usd":3.89133358}
{"ts":1754427780000,"o":113669.4,"h":113716,"l":113676.1,"c":113715.6,"v":154700,"usd":1.36080076}
{"ts":1754427840000,"o":113715.6,"h":113720,"l":113686.6,"c":113720,"v":60300,"usd":0.53028229}
{"ts":1754427900000,"o":113720,"h":113735,"l":113729.3,"c":113735,"v":191700,"usd":1.68554901}
{"ts":1754427960000,"o":113735,"h":113777,"l":113740,"c":113777,"v":987300,"usd":8.67888107}
{"ts":1754428020000,"o":113777,"h":113845.6,"l":113780,"c":113833,"v":110700,"usd":0.97263791}
{"ts":1754428080000,"o":113833,"h":113828.5,"l":113781.4,"c":113781.5,"v":153100,"usd":1.34532435}
{"ts":1754428140000,"o":113781.5,"h":113786.8,"l":113740.1,"c":113768.5,"v":63500,"usd":0.55812175}
{"ts":1754428200000,"o":113768.5,"h":113780,"l":113759.1,"c":113779.9,"v":40800,"usd":0.35863148}
{"ts":1754428260000,"o":113779.9,"h":113780,"l":113780,"c":113780,"v":200,"usd":0.00175778}
{"ts":1754428320000,"o":113780,"h":113780,"l":113779,"c":113779,"v":143000,"usd":1.25681271}
{"ts":1754428380000,"o":113779,"h":113776,"l":113730,"c":113730,"v":121100,"usd":1.06457727}
{"ts":1754428440000,"o":113730,"h":113720,"l":113686.9,"c":113686.9,"v":251100,"usd":2.20851129}
{"ts":1754428500000,"o":113686.9,"h":113684.4,"l":113626,"c":113634.6,"v":755000,"usd":6.64337531}
{"ts":1754428560000,"o":113634.6,"h":113690.4,"l":113587.4,"c":113587.4,"v":297600,"usd":2.61846103}
{"ts":1754428620000,"o":113587.4,"h":113656.9,"l":113587.4,"c":113656.9,"v":83500,"usd":0.73479522}
{"ts":1754428680000,"o":113656.9,"h":113700,"l":113680,"c":113700,"v":16200,"usd":0.14249358}
{"ts":1754428740000,"o":113700,"h":113713,"l":113700,"c":113713,"v":10600,"usd":0.09322755}
{"ts":1754428800000,"o":113713,"h":113764,"l":113713,"c":113764,"v":83400,"usd":0.73337311}
{"ts":1754428860000,"o":113764,"h":113793,"l":113780,"c":113793,"v":1000,"usd":0.00878855}
{"ts":1754428920000,"o":113793,"h":113810,"l":113794.9,"c":113810,"v":182600,"usd":1.6046293}
{"ts":1754428980000,"o":113810,"h":113810.1,"l":113810,"c":113810.1,"v":500,"usd":0.0043933}
{"ts":1754429040000,"o":113810.1,"h":113810,"l":113760.6,"c":113774.4,"v":283200,"usd":2.48877586}
{"ts":1754429100000,"o":113774.4,"h":113774.4,"l":113774.4,"c":113774.4,"v":13800,"usd":0.12129234}
{"ts":1754429160000,"o":113774.4,"h":113794.3,"l":113774.4,"c":113794.3,"v":43800,"usd":0.38493775}
{"ts":1754429220000,"o":113794.3,"h":113820,"l":113777.4,"c":113820,"v":337900,"usd":2.96907777}
{"ts":1754429280000,"o":113820,"h":113820,"l":113820,"c":113820,"v":200,"usd":0.00175716}
{"ts":1754429340000,"o":113820,"h":113820,"l":113819.9,"c":113819.9,"v":73200,"usd":0.64312056}
{"ts":1754429400000,"o":113819.9,"h":113821,"l":113806.3,"c":113815.3,"v":80700,"usd":0.70901614}
{"ts":1754429460000,"o":113815.3,"h":113818.9,"l":113815.3,"c":113818.9,"v":66500,"usd":0.58428214}
{"ts":1754429520000,"o":113818.9,"h":113818.9,"l":113751.5,"c":113785.6,"v":149400,"usd":1.31305402}
{"ts":1754429580000,"o":113785.6,"h":113820,"l":113811.9,"c":113820,"v":34000,"usd":0.29873737}
{"ts":1754429640000,"o":113820,"h":113825.9,"l":113825.8,"c":113825.8,"v":20600,"usd":0.18097922}
{"ts":1754429700000,"o":113825.8,"h":113825.8,"l":113825.8,"c":113825.8,"v":56200,"usd":0.49373948}
{"ts":1754429760000,"o":113825.8,"h":113825.9,"l":113820.8,"c":113820.8,"v":96700,"usd":0.84954866}
{"ts":1754429820000,"o":113820.8,"h":113810.4,"l":113810.4,"c":113810.4,"v":15000,"usd":0.1317975}
{"ts":1754429880000,"o":113810.4,"h":113810.3,"l":113759,"c":113759,"v":200300,"usd":1.76018205}
{"ts":1754429940000,"o":113759,"h":113771,"l":113750.1,"c":113771,"v":57300,"usd":0.5037141}
{"ts":1754430000000,"o":113771,"h":113779.2,"l":113740,"c":113740,"v":95500,"usd":0.83935278}
{"ts":1754430060000,"o":113740,"h":113724.4,"l":113700,"c":113700,"v":29900,"usd":0.26294772}
{"ts":1754430120000,"o":113700,"h":113705.8,"l":113669,"c":113705.8,"v":227200,"usd":1.99858777}
{"ts":1754430180000,"o":113705.8,"h":113705.8,"l":113705.7,"c":113705.7,"v":77700,"usd":0.68334042}
{"ts":1754430240000,"o":113705.7,"h":113705.8,"l":113705,"c":113705,"v":77300,"usd":0.67982259}
{"ts":1754430300000,"o":113705,"h":113681.6,"l":113655,"c":113655,"v":221000,"usd":1.9443228}
{"ts":1754430360000,"o":113655,"h":113650,"l":113650,"c":113650,"v":50200,"usd":0.44170478}
{"ts":1754430420000,"o":113650,"h":113640,"l":113613.5,"c":113613.5,"v":50500,"usd":0.44444792}
{"ts":1754430480000,"o":113613.5,"h":113615.7,"l":113615.7,"c":113615.7,"v":31100,"usd":0.27372976}
{"ts":1754430540000,"o":113615.7,"h":113607.4,"l":113590.1,"c":113599.7,"v":194300,"usd":1.71041424}
{"ts":1754430600000,"o":113599.7,"h":113599.9,"l":113580.1,"c":113599.7,"v":197700,"usd":1.740441}
{"ts":1754430660000,"o":113599.7,"h":113580,"l":113538,"c":113538,"v":48500,"usd":0.42713453}
{"ts":1754430720000,"o":113538,"h":113538,"l":113538,"c":113538,"v":50100,"usd":0.44126076}
{"ts":1754430780000,"o":113538,"h":113561.2,"l":113538.1,"c":113561.2,"v":113900,"usd":1.00317715}
{"ts":1754430840000,"o":113561.2,"h":113561.2,"l":113561.1,"c":113561.2,"v":4300,"usd":0.03786494}
{"ts":1754430900000,"o":113561.2,"h":113579.7,"l":113561.1,"c":113579.7,"v":44900,"usd":0.39535688}
{"ts":1754430960000,"o":113579.7,"h":113580,"l":113579.9,"c":113580,"v":152900,"usd":1.34619276}
{"ts":1754431020000,"o":113580,"h":113579.9,"l":113579.9,"c":113579.9,"v":4100,"usd":0.03609804}
{"ts":1754431080000,"o":113579.9,"h":113580,"l":113551.1,"c":113578.1,"v":1005700,"usd":8.85572367}
{"ts":1754431140000,"o":113578.1,"h":113604.9,"l":113578.1,"c":113604.9,"v":31700,"usd":0.27909265}
{"ts":1754431200000,"o":113604.9,"h":113606.8,"l":113560,"c":113560,"v":77200,"usd":0.67954328}
{"ts":1754431260000,"o":113560,"h":113560,"l":113451,"c":113463.3,"v":372900,"usd":3.28509475}
{"ts":1754431320000,"o":113463.3,"h":113529.9,"l":113460,"c":113460,"v":310300,"usd":2.73394327}
{"ts":1754431380000,"o":113460,"h":113460,"l":113252.4,"c":113296.4,"v":872800,"usd":7.69955866}
{"ts":1754431440000,"o":113296.4,"h":113399.8,"l":113287.3,"c":113342.8,"v":272700,"usd":2.4059752}
{"ts":1754431500000,"o":113342.8,"h":113363.2,"l":113320,"c":113320.1,"v":150300,"usd":1.32610176}
{"ts":1754431560000,"o":113320.1,"h":113389.9,"l":113335.4,"c":113374.7,"v":106200,"usd":0.93667962}
{"ts":1754431620000,"o":113374.7,"h":113400,"l":113350.1,"c":113400,"v":104400,"usd":0.92080085}
{"ts":1754431680000,"o":113400,"h":113540,"l":113410,"c":113532.7,"v":222800,"usd":1.96314459}
{"ts":1754431740000,"o":113532.7,"h":113613.6,"l":113519,"c":113606.9,"v":433400,"usd":3.81534911}
{"ts":1754431800000,"o":113606.9,"h":113613.3,"l":113580,"c":113585.8,"v":100600,"usd":0.88556337}
{"ts":1754431860000,"o":113585.8,"h":113665,"l":113585.6,"c":113665,"v":86600,"usd":0.76208269}
{"ts":1754431920000,"o":113665,"h":113710.8,"l":113670,"c":113673.2,"v":155700,"usd":1.36931659}
{"ts":1754431980000,"o":113673.2,"h":113729,"l":113693.8,"c":113729,"v":60300,"usd":0.53028113}
{"ts":1754432040000,"o":113729,"h":113746.9,"l":113708.6,"c":113745.5,"v":40300,"usd":0.35433303}
{"ts":1754432100000,"o":113745.5,"h":113774.9,"l":113740,"c":113740,"v":232400,"usd":2.0427084}
{"ts":1754432160000,"o":113740,"h":113773.7,"l":113740.1,"c":113773.7,"v":19500,"usd":0.17141834}
{"ts":1754432220000,"o":113773.7,"h":113788.6,"l":113768,"c":113788.5,"v":197600,"usd":1.7367528}
{"ts":1754432280000,"o":113788.5,"h":113821.6,"l":113780.1,"c":113785.9,"v":56300,"usd":0.49468983}
{"ts":1754432340000,"o":113785.9,"h":113785.9,"l":113700,"c":113702.4,"v":186900,"usd":1.64327533}
{"ts":1754432400000,"o":113702.4,"h":113749.8,"l":113715,"c":113749.8,"v":64200,"usd":0.56449974}
{"ts":1754432460000,"o":113749.8,"h":113750,"l":113739,"c":113739,"v":3100,"usd":0.02725281}
{"ts":1754432520000,"o":113739,"h":113750,"l":113750,"c":113750,"v":100,"usd":0.00087912}
{"ts":1754432580000,"o":113750,"h":113760,"l":113735.1,"c":113760,"v":69100,"usd":0.60747222}
{"ts":1754432640000,"o":113760,"h":113774.4,"l":113760,"c":113774.4,"v":100200,"usd":0.88068797}
{"ts":1754432700000,"o":113774.4,"h":113812.2,"l":113774.3,"c":113812.2,"v":126400,"usd":1.11066807}
{"ts":1754432760000,"o":113812.2,"h":113812.1,"l":113764.5,"c":113777.8,"v":215000,"usd":1.88943654}
{"ts":1754432820000,"o":113777.8,"h":113775.5,"l":113770,"c":113770,"v":103500,"usd":0.90970401}
{"ts":1754432880000,"o":113770,"h":113778.4,"l":113733.1,"c":113733.1,"v":146800,"usd":1.29048172}
{"ts":1754432940000,"o":113733.1,"h":113791.3,"l":113713.1,"c":113791.3,"v":148900,"usd":1.30906715}
{"ts":1754433000000,"o":113791.3,"h":113840,"l":113793,"c":113840,"v":227700,"usd":2.00049518}
{"ts":1754433060000,"o":113840,"h":113876.5,"l":113830,"c":113841,"v":217900,"usd":1.91370577}
{"ts":1754433120000,"o":113841,"h":113897.6,"l":113857.8,"c":113877,"v":141100,"usd":1.23886237}
{"ts":1754433180000,"o":113877,"h":113891,"l":113833.7,"c":113833.7,"v":20600,"usd":0.18090644}
{"ts":1754433240000,"o":113833.7,"h":113834.3,"l":113804,"c":113834.3,"v":229500,"usd":2.01651012}
{"ts":1754433300000,"o":113834.3,"h":113860,"l":113826.9,"c":113855.7,"v":57400,"usd":0.50413105}
{"ts":1754433360000,"o":113855.7,"h":113891.1,"l":113840.1,"c":113891.1,"v":81000,"usd":0.71137978}
{"ts":1754433420000,"o":113891.1,"h":113891,"l":113882,"c":113891,"v":28700,"usd":0.25199474}
{"ts":1754433480000,"o":113891,"h":113900,"l":113880.8,"c":113880.8,"v":398100,"usd":3.4952494}
{"ts":1754433540000,"o":113880.8,"h":113889,"l":113840.1,"c":113850.8,"v":790200,"usd":6.93922214}
{"ts":1754433600000,"o":113850.8,"h":113894.1,"l":113862.3,"c":113894.1,"v":141800,"usd":1.24524366}
{"ts":1754433660000,"o":113894.1,"h":113894.9,"l":113860,"c":113860,"v":57100,"usd":0.50140426}
{"ts":1754433720000,"o":113860,"h":113860.2,"l":113826.2,"c":113860.2,"v":343000,"usd":3.01283867}
{"ts":1754433780000,"o":113860.2,"h":113880,"l":113845.9,"c":113879.9,"v":127400,"usd":1.11879115}
{"ts":1754433840000,"o":113879.9,"h":113883.9,"l":113880,"c":113880.1,"v":26500,"usd":0.23269877}
{"ts":1754433900000,"o":113880.1,"h":113900,"l":113884,"c":113900,"v":202200,"usd":1.77536563}
{"ts":1754433960000,"o":113900,"h":113943.7,"l":113911.2,"c":113931.6,"v":160500,"usd":1.40875696}
{"ts":1754434020000,"o":113931.6,"h":113931.6,"l":113929.5,"c":113930.1,"v":2800,"usd":0.02457625}
{"ts":1754434080000,"o":113930.1,"h":113947.9,"l":113930.1,"c":113937.4,"v":484700,"usd":4.25391611}
{"ts":1754434140000,"o":113937.4,"h":113940,"l":113919,"c":113919,"v":131800,"usd":1.1569147}
{"ts":1754434200000,"o":113919,"h":113910,"l":113872,"c":113890,"v":192100,"usd":1.68681883}
{"ts":1754434260000,"o":113890,"h":113920,"l":113914,"c":113920,"v":14300,"usd":0.12553258}
{"ts":1754434320000,"o":113920,"h":113933,"l":113932.9,"c":113932.9,"v":9100,"usd":0.07987161}
{"ts":1754434380000,"o":113932.9,"h":113933,"l":113914.1,"c":113914.1,"v":77900,"usd":0.68373932}
{"ts":1754434440000,"o":113914.1,"h":113930.2,"l":113914.1,"c":113928,"v":153500,"usd":1.34746431}
{"ts":1754434500000,"o":113928,"h":113917.9,"l":113917.9,"c":113917.9,"v":5500,"usd":0.04828065}
{"ts":1754434560000,"o":113917.9,"h":113939.9,"l":113917.9,"c":113939.9,"v":70400,"usd":0.61798509}
{"ts":1754434620000,"o":113939.9,"h":113939.9,"l":113916.1,"c":113917,"v":230900,"usd":2.02671389}
{"ts":1754434680000,"o":113917,"h":113901.9,"l":113870.1,"c":113900,"v":99600,"usd":0.87454775}
{"ts":1754434740000,"o":113900,"h":113918.9,"l":113899.2,"c":113899.2,"v":34000,"usd":0.29845895}
{"ts":1754434800000,"o":113899.2,"h":113907,"l":113899.5,"c":113907,"v":10300,"usd":0.09042957}
{"ts":1754434860000,"o":113907,"h":113919.9,"l":113919.9,"c":113919.9,"v":51500,"usd":0.45207215}
{"ts":1754434920000,"o":113919.9,"h":113939.9,"l":113880.1,"c":113938,"v":84100,"usd":0.73827964}
{"ts":1754434980000,"o":113938,"h":113967.9,"l":113930,"c":113967.8,"v":203400,"usd":1.78502382}
{"ts":1754435040000,"o":113967.8,"h":114035.1,"l":113967.7,"c":114020.5,"v":626500,"usd":5.49532743}
{"ts":1754435100000,"o":114020.5,"h":114043,"l":114020.4,"c":114043,"v":34700,"usd":0.30432946}
{"ts":1754435160000,"o":114043,"h":114053.8,"l":114003,"c":114028.1,"v":319700,"usd":2.80396933}
{"ts":1754435220000,"o":114028.1,"h":114043,"l":114016.1,"c":114016.1,"v":170200,"usd":1.49259857}
{"ts":1754435280000,"o":114016.1,"h":114016.1,"l":114010.1,"c":114016,"v":160300,"usd":1.40595561}
{"ts":1754435340000,"o":114016,"h":114012.9,"l":114001,"c":114001,"v":134100,"usd":1.17622858}
{"ts":1754435400000,"o":114001,"h":114035.1,"l":114000,"c":114035.1,"v":176900,"usd":1.55173278}
{"ts":1754435460000,"o":114035.1,"h":114043,"l":114028.9,"c":114033,"v":271900,"usd":2.3843467}
{"ts":1754435520000,"o":114033,"h":114043,"l":114032.4,"c":114037,"v":13200,"usd":0.11575597}
{"ts":1754435580000,"o":114037,"h":114043.9,"l":114043.1,"c":114043.9,"v":101700,"usd":0.89176662}
{"ts":1754435640000,"o":114043.9,"h":114044,"l":114032,"c":114032,"v":130400,"usd":1.14342387}
{"ts":1754435700000,"o":114032,"h":114042.9,"l":114020,"c":114042.9,"v":169400,"usd":1.48568532}
{"ts":1754435760000,"o":114042.9,"h":114094.2,"l":114022.1,"c":114094.2,"v":1397600,"usd":12.25450392}
{"ts":1754435820000,"o":114094.2,"h":114093,"l":114053.5,"c":114063,"v":194700,"usd":1.70700754}
{"ts":1754435880000,"o":114063,"h":114079.9,"l":114026.2,"c":114078,"v":41300,"usd":0.36211114}
{"ts":1754435940000,"o":114078,"h":114097,"l":114074,"c":114097,"v":199200,"usd":1.74606892}
{"ts":1754436000000,"o":114097,"h":114113.6,"l":114040.7,"c":114040.7,"v":421900,"usd":3.69757851}
{"ts":1754436060000,"o":114040.7,"h":114058,"l":114040,"c":114040.1,"v":267900,"usd":2.34915016}
{"ts":1754436120000,"o":114040.1,"h":114040,"l":114016,"c":114040,"v":129400,"usd":1.13486176}
{"ts":1754436180000,"o":114040,"h":114060,"l":114041.9,"c":114060,"v":35100,"usd":0.30775288}
{"ts":1754436240000,"o":114060,"h":114069.9,"l":113981.3,"c":113995.9,"v":91400,"usd":0.80155226}
{"ts":1754436300000,"o":113995.9,"h":114031.9,"l":113988.1,"c":114031.9,"v":80500,"usd":0.70604166}
{"ts":1754436360000,"o":114031.9,"h":114057.1,"l":114031.9,"c":114040,"v":22300,"usd":0.19553192}
{"ts":1754436420000,"o":114040,"h":114054.2,"l":114023.2,"c":114040,"v":6100,"usd":0.0534897}
{"ts":1754436480000,"o":114040,"h":114042,"l":114010,"c":114016.5,"v":18400,"usd":0.16134854}
{"ts":1754436540000,"o":114016.5,"h":114036,"l":113964.5,"c":113979.8,"v":86300,"usd":0.75697527}
{"ts":1754436600000,"o":113979.8,"h":114011,"l":113979.9,"c":114011,"v":93000,"usd":0.81593288}
{"ts":1754436660000,"o":114011,"h":114079.8,"l":114013,"c":114070.9,"v":463500,"usd":4.06355935}
{"ts":1754436720000,"o":114070.9,"h":114064.6,"l":114011.3,"c":114011.3,"v":109300,"usd":0.95865215}
{"ts":1754436780000,"o":114011.3,"h":114013,"l":114000.1,"c":114013,"v":53700,"usd":0.47102014}
{"ts":1754436840000,"o":114013,"h":114032.9,"l":114006.1,"c":114006.1,"v":177600,"usd":1.5576694}
{"ts":1754436900000,"o":114006.1,"h":114033,"l":114028.6,"c":114033,"v":1700,"usd":0.01490804}
{"ts":1754436960000,"o":114033,"h":114068,"l":114033,"c":114068,"v":124400,"usd":1.09064087}
{"ts":1754437020000,"o":114068,"h":114077.1,"l":114067,"c":114077.1,"v":65100,"usd":0.57067842}
{"ts":1754437080000,"o":114077.1,"h":114077.1,"l":114077,"c":114077,"v":97500,"usd":0.854685}
{"ts":1754437140000,"o":114077,"h":114066.9,"l":114063,"c":114063,"v":14400,"usd":0.12624195}
{"ts":1754437200000,"o":114063,"h":114056.7,"l":114052.3,"c":114056.7,"v":50600,"usd":0.44364401}
{"ts":1754437260000,"o":114056.7,"h":114106.6,"l":114077.9,"c":114106.6,"v":179500,"usd":1.57309366}
{"ts":1754437320000,"o":114106.6,"h":114143.2,"l":114106.5,"c":114137.5,"v":686300,"usd":6.01396398}
{"ts":1754437380000,"o":114137.5,"h":114183.9,"l":114137.5,"c":114183.9,"v":631900,"usd":5.53515932}
{"ts":1754437440000,"o":114183.9,"h":114198,"l":114122.7,"c":114139.7,"v":484600,"usd":4.2443426}
{"ts":1754437500000,"o":114139.7,"h":114140.2,"l":114130,"c":114138.4,"v":33500,"usd":0.29351925}
{"ts":1754437560000,"o":114138.4,"h":114130.9,"l":114101.7,"c":114130.9,"v":131200,"usd":1.14969253}
{"ts":1754437620000,"o":114130.9,"h":114137.2,"l":114116.6,"c":114136.1,"v":138700,"usd":1.21537647}
{"ts":1754437680000,"o":114136.1,"h":114127,"l":114098.4,"c":114120,"v":140400,"usd":1.23038308}
{"ts":1754437740000,"o":114120,"h":114140,"l":114109.1,"c":114109.1,"v":125500,"usd":1.09956219}
{"ts":1754437800000,"o":114109.1,"h":114100.1,"l":114087.7,"c":114094.9,"v":107600,"usd":0.94310739}
{"ts":1754437860000,"o":114094.9,"h":114119.9,"l":114081.4,"c":114119.9,"v":5600,"usd":0.04908118}
{"ts":1754437920000,"o":114119.9,"h":114119.9,"l":114093.7,"c":114093.7,"v":49300,"usd":0.43200311}
{"ts":1754437980000,"o":114093.7,"h":114132,"l":114090.9,"c":114132,"v":101000,"usd":0.88494402}
{"ts":1754438040000,"o":114132,"h":114149.9,"l":114139.3,"c":114147.2,"v":104300,"usd":0.91371254}
{"ts":1754438100000,"o":114147.2,"h":114141.4,"l":114120,"c":114120,"v":18800,"usd":0.16471167}
{"ts":1754438160000,"o":114120,"h":114110.1,"l":114085.4,"c":114085.4,"v":105600,"usd":0.92561764}
{"ts":1754438220000,"o":114085.4,"h":114089,"l":114060.6,"c":114060.7,"v":114700,"usd":1.00546415}
{"ts":1754438280000,"o":114060.7,"h":114109.3,"l":114095.7,"c":114100,"v":29600,"usd":0.25942059}
{"ts":1754438340000,"o":114100,"h":114100,"l":114095.1,"c":114100,"v":3200,"usd":0.02804552}
{"ts":1754438400000,"o":114100,"h":114099.9,"l":114087,"c":114092.6,"v":6200,"usd":0.05434369}
{"ts":1754438460000,"o":114092.6,"h":114100,"l":114088.8,"c":114093,"v":15600,"usd":0.13672542}
{"ts":1754438520000,"o":114093,"h":114080,"l":114050.2,"c":114050.3,"v":17300,"usd":0.15166909}
{"ts":1754438580000,"o":114050.3,"h":114055.3,"l":114000.3,"c":114000.3,"v":335900,"usd":2.94608041}
{"ts":1754438640000,"o":114000.3,"h":114055.3,"l":114000.4,"c":114055.3,"v":249200,"usd":2.1849494}
{"ts":1754438700000,"o":114055.3,"h":114077.9,"l":114044.6,"c":114053,"v":134200,"usd":1.17647804}
{"ts":1754438760000,"o":114053,"h":114068.5,"l":114040,"c":114063.1,"v":4100,"usd":0.03594388}
{"ts":1754438820000,"o":114063.1,"h":114045.5,"l":114030.1,"c":114045.5,"v":45700,"usd":0.40072423}
{"ts":1754438880000,"o":114045.5,"h":114039.4,"l":114039.3,"c":114039.3,"v":16200,"usd":0.14205618}
{"ts":1754438940000,"o":114039.3,"h":114030,"l":114000,"c":114000,"v":34500,"usd":0.30261913}
{"ts":1754439000000,"o":114000,"h":114006.5,"l":113972.7,"c":114006.5,"v":128600,"usd":1.12825988}
{"ts":1754439060000,"o":114006.5,"h":114034.7,"l":113980.1,"c":113980.1,"v":195400,"usd":1.71394791}
{"ts":1754439120000,"o":113980.1,"h":114002.3,"l":113982,"c":114002.3,"v":9700,"usd":0.08510071}
{"ts":1754439180000,"o":114002.3,"h":113980.1,"l":113921.2,"c":113921.2,"v":37200,"usd":0.32646382}
{"ts":1754439240000,"o":113921.2,"h":113992.8,"l":113934.7,"c":113992.8,"v":7100,"usd":0.06230062}
{"ts":1754439300000,"o":113992.8,"h":114026.6,"l":113971.9,"c":114026.5,"v":220400,"usd":1.93317552}
{"ts":1754439360000,"o":114026.5,"h":113999.4,"l":113972.4,"c":113979.6,"v":45800,"usd":0.40180887}
{"ts":1754439420000,"o":113979.6,"h":113988.6,"l":113978.6,"c":113988.6,"v":5600,"usd":0.04913}
{"ts":1754439480000,"o":113988.6,"h":113997.2,"l":113921.2,"c":113921.2,"v":355700,"usd":3.12096417}
{"ts":1754439540000,"o":113921.2,"h":113939.4,"l":113911.2,"c":113939.4,"v":255700,"usd":2.24458847}
{"ts":1754439600000,"o":113939.4,"h":113959.9,"l":113921.5,"c":113959.9,"v":75400,"usd":0.66165353}
{"ts":1754439660000,"o":113959.9,"h":113979.9,"l":113931.3,"c":113941.3,"v":120700,"usd":1.05918721}
{"ts":1754439720000,"o":113941.3,"h":113972.9,"l":113940.1,"c":113953.3,"v":69700,"usd":0.61166857}
{"ts":1754439780000,"o":113953.3,"h":113997.2,"l":113962.3,"c":113984.7,"v":18500,"usd":0.16230696}
{"ts":1754439840000,"o":113984.7,"h":113971.9,"l":113965.9,"c":113971.9,"v":6400,"usd":0.05615686}
{"ts":1754439900000,"o":113971.9,"h":113960.5,"l":113943.4,"c":113953.2,"v":57700,"usd":0.50635378}
{"ts":1754439960000,"o":113953.2,"h":113972,"l":113940.1,"c":113940.1,"v":96800,"usd":0.84949035}
{"ts":1754440020000,"o":113940.1,"h":113951.8,"l":113886.8,"c":113903,"v":305300,"usd":2.67960704}
{"ts":1754440080000,"o":113903,"h":113940,"l":113886.8,"c":113886.8,"v":25800,"usd":0.22647039}
{"ts":1754440140000,"o":113886.8,"h":113910,"l":113886.9,"c":113910,"v":1309300,"usd":11.49643941}
{"ts":1754440200000,"o":113910,"h":113909.9,"l":113886.8,"c":113909.9,"v":50900,"usd":0.44690768}
{"ts":1754440260000,"o":113909.9,"h":113909.9,"l":113880.3,"c":113880.3,"v":170100,"usd":1.4936753}
{"ts":1754440320000,"o":113880.3,"h":113896.6,"l":113867.1,"c":113867.2,"v":50900,"usd":0.44697516}
{"ts":1754440380000,"o":113867.2,"h":113919.9,"l":113873.9,"c":113885.8,"v":211900,"usd":1.86028629}
{"ts":1754440440000,"o":113885.8,"h":113885.3,"l":113860.1,"c":113860.1,"v":80300,"usd":0.7051984}
{"ts":1754440500000,"o":113860.1,"h":113874.4,"l":113836.5,"c":113836.6,"v":34900,"usd":0.30655411}
{"ts":1754440560000,"o":113836.6,"h":113859.9,"l":113830.4,"c":113859.9,"v":51400,"usd":0.45153415}
{"ts":1754440620000,"o":113859.9,"h":113928.4,"l":113860,"c":113897.7,"v":137500,"usd":1.20719504}
{"ts":1754440680000,"o":113897.7,"h":113906.1,"l":113880.1,"c":113906.1,"v":54500,"usd":0.47850628}
{"ts":1754440740000,"o":113906.1,"h":113940,"l":113874.6,"c":113940,"v":323700,"usd":2.84185243}
{"ts":1754440800000,"o":113940,"h":113999.3,"l":113960,"c":113999.3,"v":3200,"usd":0.02807466}
{"ts":1754440860000,"o":113999.3,"h":113995.3,"l":113931.7,"c":113931.8,"v":66200,"usd":0.58077294}
{"ts":1754440920000,"o":113931.8,"h":113955.7,"l":113883.5,"c":113888.3,"v":97300,"usd":0.85418842}
{"ts":1754440980000,"o":113888.3,"h":113919.9,"l":113887.3,"c":113909.5,"v":87000,"usd":0.76375626}
{"ts":1754441040000,"o":113909.5,"h":113910.8,"l":113884.7,"c":113910.8,"v":6900,"usd":0.0605847}
{"ts":1754441100000,"o":113910.8,"h":113914.7,"l":113898.9,"c":113901.4,"v":5800,"usd":0.05092051}
{"ts":1754441160000,"o":113901.4,"h":113908.7,"l":113887.6,"c":113887.6,"v":61200,"usd":0.5373038}
{"ts":1754441220000,"o":113887.6,"h":113880,"l":113777,"c":113777,"v":337600,"usd":2.96622508}
{"ts":1754441280000,"o":113777,"h":113798.5,"l":113747,"c":113793.9,"v":113800,"usd":1.00031049}
{"ts":1754441340000,"o":113793.9,"h":113799.9,"l":113755.5,"c":113755.5,"v":15300,"usd":0.13446976}
{"ts":1754441400000,"o":113755.5,"h":113756.9,"l":113716,"c":113718.4,"v":36900,"usd":0.32442708}
{"ts":1754441460000,"o":113718.4,"h":113759.3,"l":113717.8,"c":113738.2,"v":116900,"usd":1.0276688}
{"ts":1754441520000,"o":113738.2,"h":113748.1,"l":113720,"c":113720.6,"v":112700,"usd":0.99100183}
{"ts":1754441580000,"o":113720.6,"h":113838.8,"l":113750.1,"c":113838.8,"v":173400,"usd":1.52383729}
{"ts":1754441640000,"o":113838.8,"h":113876.3,"l":113840,"c":113840,"v":87500,"usd":0.76849524}
{"ts":1754441700000,"o":113840,"h":113838.1,"l":113818.9,"c":113832,"v":163900,"usd":1.43989562}
{"ts":1754441760000,"o":113832,"h":113838.1,"l":113818.8,"c":113818.8,"v":25800,"usd":0.22666146}
{"ts":1754441820000,"o":113818.8,"h":113818.9,"l":113780,"c":113780,"v":164200,"usd":1.44287205}
{"ts":1754441880000,"o":113780,"h":113778.7,"l":113760.1,"c":113760.1,"v":85700,"usd":0.75322759}
{"ts":1754441940000,"o":113760.1,"h":113797.4,"l":113763.9,"c":113797.4,"v":2900,"usd":0.02548922}
{"ts":1754442000000,"o":113797.4,"h":113853.7,"l":113799.9,"c":113853.7,"v":87200,"usd":0.7661058}
{"ts":1754442060000,"o":113853.7,"h":113853.4,"l":113787.3,"c":113798.7,"v":223200,"usd":1.9608351}
{"ts":1754442120000,"o":113798.7,"h":113815.7,"l":113770,"c":113770,"v":6900,"usd":0.06063277}
{"ts":1754442180000,"o":113770,"h":113779.9,"l":113750,"c":113779.9,"v":103800,"usd":0.91244134}
{"ts":1754442240000,"o":113779.9,"h":113840,"l":113780,"c":113840,"v":94200,"usd":0.82760158}
{"ts":1754442300000,"o":113840,"h":113866.7,"l":113829.9,"c":113866.7,"v":156700,"usd":1.37660728}
{"ts":1754442360000,"o":113866.7,"h":113879.9,"l":113855.5,"c":113879.9,"v":183100,"usd":1.6079193}
{"ts":1754442420000,"o":113879.9,"h":113899.9,"l":113876.7,"c":113899.9,"v":186000,"usd":1.63302579}
{"ts":1754442480000,"o":113899.9,"h":113894.9,"l":113834.6,"c":113837.1,"v":272100,"usd":2.38976118}
{"ts":1754442540000,"o":113837.1,"h":113857.3,"l":113820.1,"c":113821.7,"v":20100,"usd":0.17655444}
{"ts":1754442600000,"o":113821.7,"h":113860,"l":113843.4,"c":113860,"v":100700,"usd":0.88452162}
{"ts":1754442660000,"o":113860,"h":113916.3,"l":113874.8,"c":113874.8,"v":217400,"usd":1.9086101}
{"ts":1754442720000,"o":113874.8,"h":113870,"l":113820,"c":113820,"v":24400,"usd":0.21434605}
{"ts":1754442780000,"o":113820,"h":113817.9,"l":113790.2,"c":113817.9,"v":17700,"usd":0.15553393}
{"ts":1754442840000,"o":113817.9,"h":113824.7,"l":113811.8,"c":113823.3,"v":160100,"usd":1.40658603}
{"ts":1754442900000,"o":113823.3,"h":113839.9,"l":113806.7,"c":113806.7,"v":56400,"usd":0.49544259}
{"ts":1754442960000,"o":113806.7,"h":113840,"l":113829.5,"c":113840,"v":1700,"usd":0.01493443}
{"ts":1754443020000,"o":113840,"h":113851.2,"l":113790.4,"c":113790.4,"v":97400,"usd":0.855867}
{"ts":1754443080000,"o":113790.4,"h":113802,"l":113675.9,"c":113692.5,"v":155000,"usd":1.362904}
{"ts":1754443140000,"o":113692.5,"h":113762,"l":113670,"c":113720.2,"v":113400,"usd":0.99711285}
{"ts":1754443200000,"o":113720.2,"h":113746.2,"l":113685.2,"c":113685.2,"v":127400,"usd":1.12035036}
{"ts":1754443260000,"o":113685.2,"h":113688.8,"l":113668,"c":113668,"v":167800,"usd":1.47617721}
{"ts":1754443320000,"o":113668,"h":113667.9,"l":113596.2,"c":113625.9,"v":235000,"usd":2.0681988}
{"ts":1754443380000,"o":113625.9,"h":113696.8,"l":113580.1,"c":113675.2,"v":321400,"usd":2.82892751}
{"ts":1754443440000,"o":113675.2,"h":113709.9,"l":113660.5,"c":113660.5,"v":61400,"usd":0.53999961}
{"ts":1754443500000,"o":113660.5,"h":113665.8,"l":113630,"c":113630,"v":43500,"usd":0.38272409}
{"ts":1754443560000,"o":113630,"h":113654.6,"l":113639.8,"c":113639.8,"v":12200,"usd":0.10734402}
{"ts":1754443620000,"o":113639.8,"h":113638.5,"l":113610.1,"c":113615.6,"v":127000,"usd":1.11761536}
{"ts":1754443680000,"o":113615.6,"h":113622.2,"l":113615.6,"c":113622.2,"v":18000,"usd":0.15842865}
{"ts":1754443740000,"o":113622.2,"h":113622.2,"l":113545.1,"c":113550,"v":178200,"usd":1.5688856}
{"ts":1754443800000,"o":113550,"h":113579.4,"l":113553.3,"c":113560,"v":51000,"usd":0.44909507}
{"ts":1754443860000,"o":113560,"h":113605.2,"l":113542.5,"c":113605.2,"v":307100,"usd":2.70428325}
{"ts":1754443920000,"o":113605.2,"h":113640,"l":113619.8,"c":113624.7,"v":139300,"usd":1.22583626}
{"ts":1754443980000,"o":113624.7,"h":113660,"l":113630.1,"c":113641.6,"v":93100,"usd":0.81925517}
{"ts":1754444040000,"o":113641.6,"h":113699.9,"l":113615,"c":113699.9,"v":9000,"usd":0.0791919}
{"ts":1754444100000,"o":113699.9,"h":113699.9,"l":113620,"c":113620,"v":119000,"usd":1.04685048}
{"ts":1754444160000,"o":113620,"h":113691.4,"l":113639,"c":113686.8,"v":20700,"usd":0.1821489}
{"ts":1754444220000,"o":113686.8,"h":113680,"l":113560.5,"c":113560.5,"v":722900,"usd":6.36201632}
{"ts":1754444280000,"o":113560.5,"h":113659.9,"l":113619.9,"c":113645,"v":103900,"usd":0.91432079}
{"ts":1754444340000,"o":113645,"h":113710,"l":113660,"c":113710,"v":18200,"usd":0.16008038}
{"ts":1754444400000,"o":113710,"h":113719.9,"l":113700.5,"c":113700.5,"v":8600,"usd":0.0756271}
{"ts":1754444460000,"o":113700.5,"h":113747,"l":113710.6,"c":113747,"v":114200,"usd":1.0042321}
{"ts":1754444520000,"o":113747,"h":113820,"l":113754,"c":113794.6,"v":192200,"usd":1.68932576}
{"ts":1754444580000,"o":113794.6,"h":113858.9,"l":113790.1,"c":113837.9,"v":66200,"usd":0.58172185}
{"ts":1754444640000,"o":113837.9,"h":113820,"l":113760.1,"c":113760.1,"v":23900,"usd":0.21001707}
{"ts":1754444700000,"o":113760.1,"h":113779.8,"l":113760,"c":113760,"v":7300,"usd":0.06416977}
{"ts":1754444760000,"o":113760,"h":113780.1,"l":113750,"c":113780.1,"v":12200,"usd":0.10722794}
{"ts":1754444820000,"o":113780.1,"h":113830.5,"l":113790,"c":113790.3,"v":219900,"usd":1.93236413}
{"ts":1754444880000,"o":113790.3,"h":113790.1,"l":113721.6,"c":113721.6,"v":57500,"usd":0.5054277}
{"ts":1754444940000,"o":113721.6,"h":113743.9,"l":113650.6,"c":113650.6,"v":96800,"usd":0.85118058}
{"ts":1754445000000,"o":113650.6,"h":113669.5,"l":113641.6,"c":113641.6,"v":110300,"usd":0.97047031}
{"ts":1754445060000,"o":113641.6,"h":113720,"l":113650,"c":113720,"v":19500,"usd":0.17150176}
{"ts":1754445120000,"o":113720,"h":113757.5,"l":113728.9,"c":113751.7,"v":106400,"usd":0.93544937}
{"ts":1754445180000,"o":113751.7,"h":113753.4,"l":113721.7,"c":113753.4,"v":46000,"usd":0.40439943}
{"ts":1754445240000,"o":113753.4,"h":113799.9,"l":113742.1,"c":113799.8,"v":133800,"usd":1.17614173}
{"ts":1754445300000,"o":113799.8,"h":113812.5,"l":113780,"c":113780,"v":106800,"usd":0.93847132}
{"ts":1754445360000,"o":113780,"h":113800,"l":113770.1,"c":113800,"v":136700,"usd":1.20126218}
{"ts":1754445420000,"o":113800,"h":113820,"l":113815.8,"c":113820,"v":28900,"usd":0.25391823}
{"ts":1754445480000,"o":113820,"h":113833.2,"l":113816.4,"c":113830.3,"v":9900,"usd":0.08698178}
{"ts":1754445540000,"o":113830.3,"h":113858.7,"l":113812.6,"c":113812.6,"v":95800,"usd":0.84143022}
{"ts":1754445600000,"o":113812.6,"h":113821.3,"l":113800,"c":113800,"v":14300,"usd":0.12564071}
{"ts":1754445660000,"o":113800,"h":113800.6,"l":113774.6,"c":113800,"v":5900,"usd":0.05184543}
{"ts":1754445720000,"o":113800,"h":113797.2,"l":113780,"c":113784.1,"v":46400,"usd":0.40778763}
{"ts":1754445780000,"o":113784.1,"h":113794.7,"l":113770.1,"c":113794.7,"v":107100,"usd":0.94122343}
{"ts":1754445840000,"o":113794.7,"h":113806.8,"l":113780.1,"c":113785,"v":248000,"usd":2.17943942}
{"ts":1754445900000,"o":113785,"h":113797.2,"l":113742.6,"c":113748,"v":78000,"usd":0.68556137}
{"ts":1754445960000,"o":113748,"h":113747.9,"l":113730,"c":113730,"v":165200,"usd":1.45251779}
{"ts":1754446020000,"o":113730,"h":113720,"l":113680,"c":113680,"v":25200,"usd":0.22161796}
{"ts":1754446080000,"o":113680,"h":113670,"l":113610.3,"c":113611.1,"v":25300,"usd":0.22263613}
{"ts":1754446140000,"o":113611.1,"h":113652.1,"l":113589.8,"c":113620,"v":80200,"usd":0.70596108}
{"ts":1754446200000,"o":113620,"h":113637.9,"l":113610,"c":113610,"v":10100,"usd":0.08888284}
{"ts":1754446260000,"o":113610,"h":113600,"l":113514.2,"c":113514.2,"v":448900,"usd":3.95329749}
{"ts":1754446320000,"o":113514.2,"h":113514.2,"l":113479.6,"c":113493.5,"v":157300,"usd":1.38595782}
{"ts":1754446380000,"o":113493.5,"h":113520,"l":113460,"c":113520,"v":129200,"usd":1.13862148}
{"ts":1754446440000,"o":113520,"h":113563,"l":113520.3,"c":113544.2,"v":212900,"usd":1.87518876}
{"ts":1754446500000,"o":113544.2,"h":113600,"l":113558,"c":113600,"v":21100,"usd":0.18576062}
{"ts":1754446560000,"o":113600,"h":113669.8,"l":113580.1,"c":113654.4,"v":190200,"usd":1.67398756}
{"ts":1754446620000,"o":113654.4,"h":113670,"l":113640.1,"c":113651.6,"v":41300,"usd":0.36336496}
{"ts":1754446680000,"o":113651.6,"h":113651.5,"l":113629.6,"c":113633,"v":54700,"usd":0.48135464}
{"ts":1754446740000,"o":113633,"h":113719.5,"l":113639,"c":113715.5,"v":24800,"usd":0.21814758}
{"ts":1754446800000,"o":113715.5,"h":113717.3,"l":113662.5,"c":113662.5,"v":118300,"usd":1.04050852}
{"ts":1754446860000,"o":113662.5,"h":113665.9,"l":113645.2,"c":113652.7,"v":40800,"usd":0.35898085}
{"ts":1754446920000,"o":113652.7,"h":113660,"l":113640.1,"c":113649.9,"v":11400,"usd":0.10030877}
{"ts":1754446980000,"o":113649.9,"h":113659.9,"l":113650,"c":113659.9,"v":97400,"usd":0.85694615}
{"ts":1754447040000,"o":113659.9,"h":113660,"l":113660,"c":113660,"v":200,"usd":0.00175964}
{"ts":1754447100000,"o":113660,"h":113690,"l":113690,"c":113690,"v":200,"usd":0.00175916}
{"ts":1754447160000,"o":113690,"h":113693.7,"l":113670.9,"c":113693.5,"v":193800,"usd":1.70458983}
{"ts":1754447220000,"o":113693.5,"h":113684.2,"l":113630,"c":113656.9,"v":51900,"usd":0.45661519}
{"ts":1754447280000,"o":113656.9,"h":113663.2,"l":113660,"c":113663.1,"v":184500,"usd":1.62322881}
{"ts":1754447340000,"o":113663.1,"h":113671.1,"l":113657.4,"c":113671.1,"v":34600,"usd":0.30439461}
{"ts":1754447400000,"o":113671.1,"h":113670.6,"l":113670.6,"c":113670.6,"v":800,"usd":0.00703784}
{"ts":1754447460000,"o":113670.6,"h":113719.2,"l":113670.7,"c":113682.1,"v":349700,"usd":3.07592781}
{"ts":1754447520000,"o":113682.1,"h":113715.9,"l":113685.7,"c":113715.9,"v":44000,"usd":0.38696563}
{"ts":1754447580000,"o":113715.9,"h":113716,"l":113680,"c":113680,"v":75400,"usd":0.66312373}
{"ts":1754447640000,"o":113680,"h":113679.9,"l":113650,"c":113668.4,"v":239600,"usd":2.10799193}
{"ts":1754447700000,"o":113668.4,"h":113680,"l":113640,"c":113679.9,"v":201900,"usd":1.77643442}
{"ts":1754447760000,"o":113679.9,"h":113699.9,"l":113650,"c":113650,"v":274900,"usd":2.41815698}
{"ts":1754447820000,"o":113650,"h":113666.8,"l":113651.2,"c":113653.5,"v":127200,"usd":1.11918425}
{"ts":1754447880000,"o":113653.5,"h":113658.7,"l":113635.4,"c":113635.4,"v":49300,"usd":0.4337937}
{"ts":1754447940000,"o":113635.4,"h":113637.6,"l":113540,"c":113540,"v":248900,"usd":2.19120328}
{"ts":1754448000000,"o":113540,"h":113595.1,"l":113530.1,"c":113595.1,"v":498500,"usd":4.39013556}
{"ts":1754448060000,"o":113595.1,"h":113605.9,"l":113560.1,"c":113560.1,"v":157800,"usd":1.38923009}
{"ts":1754448120000,"o":113560.1,"h":113590.1,"l":113569.8,"c":113590.1,"v":15700,"usd":0.13822511}
{"ts":1754448180000,"o":113590.1,"h":113637.7,"l":113600,"c":113637.7,"v":125900,"usd":1.10822034}
{"ts":1754448240000,"o":113637.7,"h":113656.5,"l":113627.8,"c":113639.5,"v":307700,"usd":2.70749825}
{"ts":1754448300000,"o":113639.5,"h":113705.4,"l":113657.5,"c":113663.8,"v":207000,"usd":1.82077488}
{"ts":1754448360000,"o":113663.8,"h":113663.7,"l":113600,"c":113600,"v":104100,"usd":0.91619776}
{"ts":1754448420000,"o":113600,"h":113599.4,"l":113590,"c":113590,"v":110200,"usd":0.97015021}
{"ts":1754448480000,"o":113590,"h":113599,"l":113560.1,"c":113599,"v":67600,"usd":0.59527494}
{"ts":1754448540000,"o":113599,"h":113589.6,"l":113570.3,"c":113589.6,"v":2400,"usd":0.02113062}
{"ts":1754448600000,"o":113589.6,"h":113605.1,"l":113600,"c":113605.1,"v":147400,"usd":1.29748468}
{"ts":1754448660000,"o":113605.1,"h":113620,"l":113616.7,"c":113619.9,"v":127300,"usd":1.12040569}
{"ts":1754448720000,"o":113619.9,"h":113650,"l":113600,"c":113650,"v":242900,"usd":2.13766406}
{"ts":1754448780000,"o":113650,"h":113670.2,"l":113652.9,"c":113652.9,"v":53200,"usd":0.4680349}
{"ts":1754448840000,"o":113652.9,"h":113652.9,"l":113645.1,"c":113645.1,"v":53700,"usd":0.47251881}
{"ts":1754448900000,"o":113645.1,"h":113660,"l":113606.3,"c":113660,"v":92100,"usd":0.81049704}
{"ts":1754448960000,"o":113660,"h":113679.9,"l":113660.9,"c":113674.9,"v":173200,"usd":1.52370424}
{"ts":1754449020000,"o":113674.9,"h":113650,"l":113630,"c":113630,"v":10300,"usd":0.09063371}
{"ts":1754449080000,"o":113630,"h":113620,"l":113610,"c":113610,"v":5400,"usd":0.04753066}
{"ts":1754449140000,"o":113610,"h":113600,"l":113582.4,"c":113582.4,"v":144300,"usd":1.27038638}
{"ts":1754449200000,"o":113582.4,"h":113606.8,"l":113606.8,"c":113606.8,"v":3700,"usd":0.03256851}
{"ts":1754449260000,"o":113606.8,"h":113651.2,"l":113619.6,"c":113620,"v":90600,"usd":0.79724672}
{"ts":1754449320000,"o":113620,"h":113610,"l":113590,"c":113590,"v":8000,"usd":0.07042128}
{"ts":1754449380000,"o":113590,"h":113580,"l":113550.1,"c":113562.2,"v":153600,"usd":1.3524973}
{"ts":1754449440000,"o":113562.2,"h":113562.1,"l":113550,"c":113550,"v":19500,"usd":0.17171535}
{"ts":1754449500000,"o":113550,"h":113550.1,"l":113520,"c":113520,"v":105900,"usd":0.93275476}
{"ts":1754449560000,"o":113520,"h":113500,"l":113490,"c":113490,"v":87600,"usd":0.7718087}
{"ts":1754449620000,"o":113490,"h":113522,"l":113480,"c":113521.9,"v":215000,"usd":1.8943275}
{"ts":1754449680000,"o":113521.9,"h":113573.6,"l":113521.9,"c":113573.1,"v":1243000,"usd":10.94661977}
{"ts":1754449740000,"o":113573.1,"h":113630.5,"l":113580,"c":113630.5,"v":195300,"usd":1.71904672}
{"ts":1754449800000,"o":113630.5,"h":113639.9,"l":113580.1,"c":113580.1,"v":150700,"usd":1.32640203}
{"ts":1754449860000,"o":113580.1,"h":113633.4,"l":113601.3,"c":113612.9,"v":233800,"usd":2.05785812}
{"ts":1754449920000,"o":113612.9,"h":113612.9,"l":113612.9,"c":113612.9,"v":0,"usd":0}
{"ts":1754449980000,"o":113612.9,"h":113611.6,"l":113580.1,"c":113580.1,"v":39400,"usd":0.34685922}
{"ts":1754450040000,"o":113580.1,"h":113637.7,"l":113583.4,"c":113607.2,"v":73000,"usd":0.64246138}
{"ts":1754450100000,"o":113607.2,"h":113611.1,"l":113588.5,"c":113611.1,"v":72400,"usd":0.63735869}
{"ts":1754450160000,"o":113611.1,"h":113603.3,"l":113502.6,"c":113502.6,"v":137200,"usd":1.20809433}
{"ts":1754450220000,"o":113502.6,"h":113568.6,"l":113515,"c":113564.1,"v":197800,"usd":1.74214744}
{"ts":1754450280000,"o":113564.1,"h":113552.8,"l":113502.8,"c":113520.3,"v":75700,"usd":0.66686127}
{"ts":1754450340000,"o":113520.3,"h":113555.1,"l":113540,"c":113547.4,"v":24600,"usd":0.21664299}
{"ts":1754450400000,"o":113547.4,"h":113536.1,"l":113520.1,"c":113531.4,"v":6100,"usd":0.05372773}
{"ts":1754450460000,"o":113531.4,"h":113559.9,"l":113526,"c":113526,"v":82300,"usd":0.72476949}
{"ts":1754450520000,"o":113526,"h":113540.3,"l":113510.1,"c":113510.1,"v":15100,"usd":0.13300294}
{"ts":1754450580000,"o":113510.1,"h":113510.1,"l":113481.6,"c":113481.6,"v":263500,"usd":2.32155955}
{"ts":1754450640000,"o":113481.6,"h":113481.6,"l":113475.6,"c":113475.6,"v":9300,"usd":0.08195265}
{"ts":1754450700000,"o":113475.6,"h":113470.3,"l":113450.1,"c":113458.3,"v":41000,"usd":0.3613663}
{"ts":1754450760000,"o":113458.3,"h":113487.7,"l":113450.1,"c":113460.7,"v":28700,"usd":0.25292376}
{"ts":1754450820000,"o":113460.7,"h":113472.9,"l":113415,"c":113415.1,"v":100100,"usd":0.88238513}
{"ts":1754450880000,"o":113415.1,"h":113430.1,"l":113383.6,"c":113413.4,"v":278900,"usd":2.45937396}
{"ts":1754450940000,"o":113413.4,"h":113416,"l":113390,"c":113390.1,"v":53300,"usd":0.47003227}
{"ts":1754451000000,"o":113390.1,"h":113420,"l":113390.1,"c":113401.9,"v":157600,"usd":1.38984683}
{"ts":1754451060000,"o":113401.9,"h":113444.9,"l":113410,"c":113410,"v":90500,"usd":0.79785019}
{"ts":1754451120000,"o":113410,"h":113439.7,"l":113402,"c":113402.5,"v":50900,"usd":0.44875406}
{"ts":1754451180000,"o":113402.5,"h":113465.6,"l":113411.1,"c":113448.7,"v":23600,"usd":0.20802668}
{"ts":1754451240000,"o":113448.7,"h":113440,"l":113420,"c":113420,"v":3900,"usd":0.03438232}
{"ts":1754451300000,"o":113420,"h":113429.9,"l":113410.1,"c":113429.9,"v":9700,"usd":0.08552436}
{"ts":1754451360000,"o":113429.9,"h":113491.3,"l":113430,"c":113491.3,"v":2700,"usd":0.02379586}
{"ts":1754451420000,"o":113491.3,"h":113511.4,"l":113481,"c":113481.1,"v":137200,"usd":1.20883802}
{"ts":1754451480000,"o":113481.1,"h":113481,"l":113440,"c":113475.9,"v":9200,"usd":0.08107885}
{"ts":1754451540000,"o":113475.9,"h":113479.9,"l":113440,"c":113440.1,"v":118400,"usd":1.04355066}
{"ts":1754451600000,"o":113440.1,"h":113480,"l":113440,"c":113480,"v":186300,"usd":1.64205749}
{"ts":1754451660000,"o":113480,"h":113481,"l":113456.8,"c":113463.5,"v":47400,"usd":0.41775828}
{"ts":1754451720000,"o":113463.5,"h":113475.2,"l":113455.3,"c":113475.2,"v":55300,"usd":0.48738852}
{"ts":1754451780000,"o":113475.2,"h":113506.1,"l":113460.2,"c":113468.8,"v":156900,"usd":1.38238652}
{"ts":1754451840000,"o":113468.8,"h":113506.8,"l":113455.3,"c":113490.2,"v":18900,"usd":0.16652356}
{"ts":1754451900000,"o":113490.2,"h":113501,"l":113501,"c":113501,"v":5000,"usd":0.0440525}
{"ts":1754451960000,"o":113501,"h":113533,"l":113505.7,"c":113533,"v":91500,"usd":0.80598781}
{"ts":1754452020000,"o":113533,"h":113559.9,"l":113536.3,"c":113549.6,"v":6200,"usd":0.05460189}
{"ts":1754452080000,"o":113549.6,"h":113579.9,"l":113553,"c":113570.3,"v":55500,"usd":0.48870031}
{"ts":1754452140000,"o":113570.3,"h":113597.5,"l":113580,"c":113591.2,"v":83200,"usd":0.73245618}
{"ts":1754452200000,"o":113591.2,"h":113600,"l":113586.7,"c":113599.9,"v":81400,"usd":0.71657062}
{"ts":1754452260000,"o":113599.9,"h":113600,"l":113580,"c":113580,"v":22400,"usd":0.19718781}
{"ts":1754452320000,"o":113580,"h":113579.4,"l":113540,"c":113540,"v":106700,"usd":0.93956297}
{"ts":1754452380000,"o":113540,"h":113546.8,"l":113530,"c":113535.7,"v":85900,"usd":0.75656723}
{"ts":1754452440000,"o":113535.7,"h":113593.6,"l":113552.7,"c":113574.2,"v":64000,"usd":0.56351082}
{"ts":1754452500000,"o":113574.2,"h":113585.1,"l":113560,"c":113560,"v":5400,"usd":0.04754206}
{"ts":1754452560000,"o":113560,"h":113567.2,"l":113552.1,"c":113555.3,"v":76900,"usd":0.67719332}
{"ts":1754452620000,"o":113555.3,"h":113572.7,"l":113555.3,"c":113555.3,"v":100000,"usd":0.88056278}
{"ts":1754452680000,"o":113555.3,"h":113557.8,"l":113553.1,"c":113553.1,"v":40000,"usd":0.35224793}
{"ts":1754452740000,"o":113553.1,"h":113550,"l":113520.6,"c":113520.6,"v":12400,"usd":0.10920448}
{"ts":1754452800000,"o":113520.6,"h":113520.6,"l":113494.3,"c":113494.3,"v":69300,"usd":0.6105289}
{"ts":1754452860000,"o":113494.3,"h":113520,"l":113470.4,"c":113518.9,"v":133700,"usd":1.1779953}
{"ts":1754452920000,"o":113518.9,"h":113544.5,"l":113519.9,"c":113544.5,"v":3300,"usd":0.02906666}
{"ts":1754452980000,"o":113544.5,"h":113577.1,"l":113549.3,"c":113554,"v":102500,"usd":0.90257469}
{"ts":1754453040000,"o":113554,"h":113571.7,"l":113501.1,"c":113505.6,"v":132600,"usd":1.16817913}
{"ts":1754453100000,"o":113505.6,"h":113503.5,"l":113450,"c":113450,"v":140400,"usd":1.23716157}
{"ts":1754453160000,"o":113450,"h":113440,"l":113418.6,"c":113428.6,"v":124200,"usd":1.09499987}
{"ts":1754453220000,"o":113428.6,"h":113455.6,"l":113432.7,"c":113444.3,"v":69800,"usd":0.61523928}
{"ts":1754453280000,"o":113444.3,"h":113476.2,"l":113458.7,"c":113470.7,"v":44800,"usd":0.39479609}
{"ts":1754453340000,"o":113470.7,"h":113479.9,"l":113468.7,"c":113468.7,"v":15500,"usd":0.13658809}
{"ts":1754453400000,"o":113468.7,"h":113476.4,"l":113430,"c":113430,"v":24300,"usd":0.21416928}
{"ts":1754453460000,"o":113430,"h":113425.8,"l":113420.9,"c":113425.8,"v":4200,"usd":0.03702974}
{"ts":1754453520000,"o":113425.8,"h":113459.7,"l":113425.8,"c":113459.5,"v":173500,"usd":1.52931475}
{"ts":1754453580000,"o":113459.5,"h":113467.8,"l":113450.2,"c":113450.2,"v":160200,"usd":1.41197775}
{"ts":1754453640000,"o":113450.2,"h":113460,"l":113420,"c":113460,"v":263200,"usd":2.3201304}
{"ts":1754453700000,"o":113460,"h":113447.3,"l":113369,"c":113384.4,"v":659600,"usd":5.81637025}
{"ts":1754453760000,"o":113384.4,"h":113435.1,"l":113370,"c":113423.7,"v":65000,"usd":0.57308039}
{"ts":1754453820000,"o":113423.7,"h":113409.3,"l":113360.1,"c":113370.7,"v":238200,"usd":2.10074824}
{"ts":1754453880000,"o":113370.7,"h":113394.2,"l":113372.8,"c":113374.6,"v":72800,"usd":0.64213029}
{"ts":1754453940000,"o":113374.6,"h":113426.9,"l":113396,"c":113426.9,"v":41300,"usd":0.3642025}
{"ts":1754454000000,"o":113426.9,"h":113450.2,"l":113406.6,"c":113406.7,"v":247700,"usd":2.18355199}
{"ts":1754454060000,"o":113406.7,"h":113432.1,"l":113410.1,"c":113410.2,"v":82300,"usd":0.72564268}
{"ts":1754454120000,"o":113410.2,"h":113450.4,"l":113432.6,"c":113448.3,"v":70600,"usd":0.62230666}
{"ts":1754454180000,"o":113448.3,"h":113466.9,"l":113445.1,"c":113466.9,"v":373800,"usd":3.29474133}
{"ts":1754454240000,"o":113466.9,"h":113479.9,"l":113434.5,"c":113465.7,"v":69700,"usd":0.61437989}
{"ts":1754454300000,"o":113465.7,"h":113479.9,"l":113465.7,"c":113465.7,"v":19000,"usd":0.16743656}
{"ts":1754454360000,"o":113465.7,"h":113477.4,"l":113465.8,"c":113477.4,"v":1500,"usd":0.01321971}
{"ts":1754454420000,"o":113477.4,"h":113496.4,"l":113473,"c":113473,"v":33900,"usd":0.29869764}
{"ts":1754454480000,"o":113473,"h":113464.8,"l":113445.1,"c":113458.6,"v":7200,"usd":0.06346331}
{"ts":1754454540000,"o":113458.6,"h":113467.8,"l":113447.8,"c":113463.2,"v":251400,"usd":2.21569447}
{"ts":1754454600000,"o":113463.2,"h":113473.1,"l":113444.6,"c":113444.6,"v":90300,"usd":0.79581841}
{"ts":1754454660000,"o":113444.6,"h":113452.8,"l":113435.3,"c":113452.7,"v":80100,"usd":0.70605755}
{"ts":1754454720000,"o":113452.7,"h":113443.3,"l":113432.1,"c":113433.4,"v":2300,"usd":0.02027591}
{"ts":1754454780000,"o":113433.4,"h":113464.9,"l":113454,"c":113461.1,"v":181800,"usd":1.6023564}
{"ts":1754454840000,"o":113461.1,"h":113459.1,"l":113459.1,"c":113459.1,"v":8700,"usd":0.07667919}
{"ts":1754454900000,"o":113459.1,"h":113464.9,"l":113458.8,"c":113464.9,"v":18900,"usd":0.16657582}
{"ts":1754454960000,"o":113464.9,"h":113451.4,"l":113430,"c":113430,"v":2900,"usd":0.02556553}
{"ts":1754455020000,"o":113430,"h":113420,"l":113410,"c":113410,"v":27700,"usd":0.24422552}
{"ts":1754455080000,"o":113410,"h":113413.5,"l":113359.2,"c":113372.4,"v":18000,"usd":0.15874127}
{"ts":1754455140000,"o":113372.4,"h":113382.1,"l":113321.4,"c":113360,"v":175800,"usd":1.55091025}
{"ts":1754455200000,"o":113360,"h":113386.8,"l":113357,"c":113357,"v":69200,"usd":0.61034375}
{"ts":1754455260000,"o":113357,"h":113380.1,"l":113344.7,"c":113354.5,"v":21500,"usd":0.18963126}
{"ts":1754455320000,"o":113354.5,"h":113395.1,"l":113364,"c":113395.1,"v":75800,"usd":0.66854692}
{"ts":1754455380000,"o":113395.1,"h":113399.9,"l":113374.9,"c":113374.9,"v":58300,"usd":0.51415055}
{"ts":1754455440000,"o":113374.9,"h":113399.9,"l":113377.1,"c":113388.7,"v":152700,"usd":1.34675861}
{"ts":1754455500000,"o":113388.7,"h":113400,"l":113385.3,"c":113393.2,"v":29500,"usd":0.26017485}
{"ts":1754455560000,"o":113393.2,"h":113393.1,"l":113360.1,"c":113380.1,"v":19500,"usd":0.17197111}
{"ts":1754455620000,"o":113380.1,"h":113413.1,"l":113400,"c":113413,"v":33800,"usd":0.29803915}
{"ts":1754455680000,"o":113413,"h":113404.2,"l":113404.1,"c":113404.1,"v":49800,"usd":0.4391364}
{"ts":1754455740000,"o":113404.1,"h":113427.9,"l":113390.6,"c":113427.9,"v":256100,"usd":2.25816088}
{"ts":1754455800000,"o":113427.9,"h":113435.5,"l":113401,"c":113401,"v":23200,"usd":0.20453897}
{"ts":1754455860000,"o":113401,"h":113438.4,"l":113412.5,"c":113438.4,"v":95700,"usd":0.8437395}
{"ts":1754455920000,"o":113438.4,"h":113460,"l":113416.8,"c":113459.9,"v":5000,"usd":0.0440804}
{"ts":1754455980000,"o":113459.9,"h":113460,"l":113460,"c":113460,"v":2400,"usd":0.02115288}
{"ts":1754456040000,"o":113460,"h":113472.9,"l":113450.7,"c":113450.7,"v":34200,"usd":0.30139828}
{"ts":1754456100000,"o":113450.7,"h":113450.6,"l":113410,"c":113410,"v":34100,"usd":0.30059856}
{"ts":1754456160000,"o":113410,"h":113410,"l":113400.1,"c":113400.1,"v":2300,"usd":0.02028202}
{"ts":1754456220000,"o":113400.1,"h":113409.9,"l":113409.9,"c":113409.9,"v":23600,"usd":0.20809536}
{"ts":1754456280000,"o":113409.9,"h":113406.7,"l":113400,"c":113404.5,"v":4900,"usd":0.04320912}
{"ts":1754456340000,"o":113404.5,"h":113421.3,"l":113404.6,"c":113421.3,"v":325800,"usd":2.87255609}
{"ts":1754456400000,"o":113421.3,"h":113429.9,"l":113429.9,"c":113429.9,"v":89000,"usd":0.784624}
{"ts":1754456460000,"o":113429.9,"h":113418.6,"l":113372.3,"c":113372.3,"v":99000,"usd":0.87304497}
{"ts":1754456520000,"o":113372.3,"h":113420,"l":113372.3,"c":113420,"v":600,"usd":0.00529061}
{"ts":1754456580000,"o":113420,"h":113469.9,"l":113440,"c":113456.9,"v":44500,"usd":0.39217773}
{"ts":1754456640000,"o":113456.9,"h":113477.4,"l":113444.8,"c":113477.4,"v":51300,"usd":0.45220362}
{"ts":1754456700000,"o":113477.4,"h":113500,"l":113480,"c":113500,"v":96800,"usd":0.85291962}
{"ts":1754456760000,"o":113500,"h":113686.5,"l":113513.7,"c":113686.5,"v":532700,"usd":4.68899136}
{"ts":1754456820000,"o":113686.5,"h":113700,"l":113670.1,"c":113699.9,"v":42600,"usd":0.37471236}
{"ts":1754456880000,"o":113699.9,"h":113726,"l":113669,"c":113723.6,"v":298200,"usd":2.62262909}
{"ts":1754456940000,"o":113723.6,"h":113811.4,"l":113702.4,"c":113811.4,"v":367200,"usd":3.22717848}
{"ts":1754457000000,"o":113811.4,"h":113811.4,"l":113770,"c":113811.4,"v":49900,"usd":0.43856155}
{"ts":1754457060000,"o":113811.4,"h":113895.3,"l":113811.4,"c":113858.6,"v":421600,"usd":3.70275193}
{"ts":1754457120000,"o":113858.6,"h":113900,"l":113858.5,"c":113894.5,"v":133100,"usd":1.1686636}
{"ts":1754457180000,"o":113894.5,"h":113899.3,"l":113857.2,"c":113860,"v":360100,"usd":3.16221825}
{"ts":1754457240000,"o":113860,"h":113882.8,"l":113850.1,"c":113859.5,"v":263200,"usd":2.31143345}
{"ts":1754457300000,"o":113859.5,"h":113919.9,"l":113850,"c":113919.9,"v":1166000,"usd":10.23788849}
{"ts":1754457360000,"o":113919.9,"h":114010.1,"l":113890.6,"c":114010.1,"v":538200,"usd":4.72298683}
{"ts":1754457420000,"o":114010.1,"h":114128.1,"l":114011,"c":114128.1,"v":2354700,"usd":20.64103901}
{"ts":1754457480000,"o":114128.1,"h":114121.1,"l":114050.7,"c":114090,"v":255800,"usd":2.24216654}
{"ts":1754457540000,"o":114090,"h":114099.9,"l":114049.5,"c":114075,"v":195000,"usd":1.70938439}
{"ts":1754457600000,"o":114075,"h":114087.6,"l":114042.4,"c":114048,"v":324900,"usd":2.8488185}
{"ts":1754457660000,"o":114048,"h":114074.5,"l":113920,"c":113920,"v":198700,"usd":1.74261442}
{"ts":1754457720000,"o":113920,"h":113913.4,"l":113790,"c":113790.1,"v":449500,"usd":3.94890743}
{"ts":1754457780000,"o":113790.1,"h":113869,"l":113776.1,"c":113869,"v":223700,"usd":1.96564546}
{"ts":1754457840000,"o":113869,"h":113877.2,"l":113841.8,"c":113847,"v":135300,"usd":1.18839331}
{"ts":1754457900000,"o":113847,"h":113875.9,"l":113840,"c":113875.9,"v":123800,"usd":1.0874487}
{"ts":1754457960000,"o":113875.9,"h":113846.6,"l":113800,"c":113830.1,"v":315400,"usd":2.77087267}
{"ts":1754458020000,"o":113830.1,"h":113979.9,"l":113840,"c":113979.9,"v":229200,"usd":2.01229521}
{"ts":1754458080000,"o":113979.9,"h":113969,"l":113907.2,"c":113916.9,"v":130500,"usd":1.14536877}
{"ts":1754458140000,"o":113916.9,"h":113909.7,"l":113880.1,"c":113909.4,"v":133200,"usd":1.16947267}
{"ts":1754458200000,"o":113909.4,"h":113915.1,"l":113885.1,"c":113901.4,"v":137000,"usd":1.20281776}
{"ts":1754458260000,"o":113901.4,"h":113958.1,"l":113901.3,"c":113958.1,"v":202000,"usd":1.77341059}
{"ts":1754458320000,"o":113958.1,"h":113942,"l":113916.1,"c":113916.1,"v":239000,"usd":2.0978192}
{"ts":1754458380000,"o":113916.1,"h":113960,"l":113924.9,"c":113959.9,"v":188300,"usd":1.65259457}
{"ts":1754458440000,"o":113959.9,"h":114000,"l":113940.6,"c":114000,"v":161300,"usd":1.41533234}
{"ts":1754458500000,"o":114000,"h":114000,"l":113980,"c":113980,"v":34700,"usd":0.30438525}
{"ts":1754458560000,"o":113980,"h":114019.5,"l":113966.6,"c":114000.5,"v":388300,"usd":3.40645667}
{"ts":1754458620000,"o":114000.5,"h":114098.1,"l":114000.5,"c":114093.9,"v":462400,"usd":4.05420155}
{"ts":1754458680000,"o":114093.9,"h":114286.9,"l":114094,"c":114286.8,"v":1705600,"usd":14.93397011}
{"ts":1754458740000,"o":114286.8,"h":114286.8,"l":114196.8,"c":114260,"v":727400,"usd":6.36719674}
{"ts":1754458800000,"o":114260,"h":114399.8,"l":114244,"c":114370.1,"v":1867400,"usd":16.33404909}
{"ts":1754458860000,"o":114370.1,"h":114388.1,"l":114286.5,"c":114330.9,"v":209300,"usd":1.83065694}
{"ts":1754458920000,"o":114330.9,"h":114320,"l":114212,"c":114256.6,"v":358300,"usd":3.13497586}
{"ts":1754458980000,"o":114256.6,"h":114242,"l":114184.3,"c":114196,"v":58400,"usd":0.51138457}
{"ts":1754459040000,"o":114196,"h":114249.9,"l":114196,"c":114248,"v":206100,"usd":1.80450586}
{"ts":1754459100000,"o":114248,"h":114278,"l":114201.6,"c":114227.5,"v":232500,"usd":2.03530583}
{"ts":1754459160000,"o":114227.5,"h":114240,"l":114187.8,"c":114226.9,"v":176300,"usd":1.54342913}
{"ts":1754459220000,"o":114226.9,"h":114277.7,"l":114232.8,"c":114276.6,"v":198000,"usd":1.73300047}
{"ts":1754459280000,"o":114276.6,"h":114297.5,"l":114209,"c":114209,"v":129900,"usd":1.13684492}
{"ts":1754459340000,"o":114209,"h":114210.7,"l":114181,"c":114191.9,"v":78300,"usd":0.68565175}
{"ts":1754459400000,"o":114191.9,"h":114190,"l":114132.4,"c":114184,"v":80500,"usd":0.70515887}
{"ts":1754459460000,"o":114184,"h":114177.9,"l":114120,"c":114120,"v":164800,"usd":1.44385498}
{"ts":1754459520000,"o":114120,"h":114179.7,"l":114094.5,"c":114179.7,"v":551500,"usd":4.83275659}
{"ts":1754459580000,"o":114179.7,"h":114171.9,"l":114135.1,"c":114146,"v":274100,"usd":2.40148433}
{"ts":1754459640000,"o":114146,"h":114143.9,"l":114110,"c":114110,"v":119200,"usd":1.04450987}
{"ts":1754459700000,"o":114110,"h":114104,"l":114104,"c":114104,"v":88700,"usd":0.77735793}
{"ts":1754459760000,"o":114104,"h":114108,"l":114096.3,"c":114108,"v":115800,"usd":1.01488285}
{"ts":1754459820000,"o":114108,"h":114119.9,"l":114097.1,"c":114118,"v":134600,"usd":1.17969053}
{"ts":1754459880000,"o":114118,"h":114113.8,"l":114094.7,"c":114113.8,"v":95100,"usd":0.8335063}
{"ts":1754459940000,"o":114113.8,"h":114119.9,"l":114096.6,"c":114105,"v":48900,"usd":0.42854509}
{"ts":1754460000000,"o":114105,"h":114126.5,"l":114097,"c":114126.5,"v":90700,"usd":0.79479952}
{"ts":1754460060000,"o":114126.5,"h":114140,"l":114090,"c":114090,"v":75500,"usd":0.66161313}
{"ts":1754460120000,"o":114090,"h":114080,"l":114051.3,"c":114059,"v":24600,"usd":0.21566342}
{"ts":1754460180000,"o":114059,"h":114056.7,"l":114000,"c":114000,"v":162100,"usd":1.42153281}
{"ts":1754460240000,"o":114000,"h":114000,"l":113975.6,"c":113975.6,"v":84500,"usd":0.74129256}
{"ts":1754460300000,"o":113975.6,"h":113973,"l":113933.5,"c":113933.5,"v":146200,"usd":1.28304919}
{"ts":1754460360000,"o":113933.5,"h":114032.5,"l":113934,"c":113986.4,"v":187300,"usd":1.64324691}
{"ts":1754460420000,"o":113986.4,"h":114067.8,"l":114000,"c":114000,"v":122700,"usd":1.07612021}
{"ts":1754460480000,"o":114000,"h":114014.6,"l":113969.8,"c":114014.6,"v":28300,"usd":0.24828633}
{"ts":1754460540000,"o":114014.6,"h":114000.3,"l":113971.6,"c":114000.3,"v":27800,"usd":0.24390401}
{"ts":1754460600000,"o":114000.3,"h":114000.3,"l":113888.7,"c":113888.7,"v":197400,"usd":1.73254297}
{"ts":1754460660000,"o":113888.7,"h":113963,"l":113889.9,"c":113956,"v":193300,"usd":1.6969564}
{"ts":1754460720000,"o":113956,"h":113963.9,"l":113925.5,"c":113925.5,"v":47100,"usd":0.41335842}
{"ts":1754460780000,"o":113925.5,"h":113980,"l":113932.8,"c":113973.9,"v":36700,"usd":0.32201249}
{"ts":1754460840000,"o":113973.9,"h":113999.8,"l":113973,"c":113999.8,"v":97700,"usd":0.85716252}
{"ts":1754460900000,"o":113999.8,"h":113964,"l":113957,"c":113957,"v":114500,"usd":1.0047601}
{"ts":1754460960000,"o":113957,"h":113954,"l":113930,"c":113930,"v":1800,"usd":0.01579742}
{"ts":1754461020000,"o":113930,"h":113920,"l":113910,"c":113910,"v":34600,"usd":0.30373951}
{"ts":1754461080000,"o":113910,"h":113988.1,"l":113908,"c":113988.1,"v":1277300,"usd":11.2073459}
{"ts":1754461140000,"o":113988.1,"h":113981.5,"l":113958.6,"c":113958.6,"v":187400,"usd":1.64429222}
{"ts":1754461200000,"o":113958.6,"h":114049.9,"l":113951.3,"c":114020.1,"v":297400,"usd":2.60870377}
{"ts":1754461260000,"o":114020.1,"h":114067.5,"l":114010,"c":114010,"v":583100,"usd":5.1126274}
{"ts":1754461320000,"o":114010,"h":114067.6,"l":114009,"c":114067.5,"v":82000,"usd":0.7190396}
{"ts":1754461380000,"o":114067.5,"h":114067.6,"l":114055.6,"c":114055.7,"v":335000,"usd":2.93686814}
{"ts":1754461440000,"o":114055.7,"h":114067.5,"l":114004.2,"c":114004.3,"v":147800,"usd":1.29617763}
{"ts":1754461500000,"o":114004.3,"h":114049.2,"l":114004.3,"c":114036.3,"v":79500,"usd":0.69725345}
{"ts":1754461560000,"o":114036.3,"h":114020.1,"l":113990.1,"c":114013.8,"v":29200,"usd":0.25614707}
{"ts":1754461620000,"o":114013.8,"h":113990,"l":113950,"c":113950,"v":18400,"usd":0.16145968}
{"ts":1754461680000,"o":113950,"h":113963.4,"l":113930,"c":113930,"v":185900,"usd":1.63167808}
{"ts":1754461740000,"o":113930,"h":113960,"l":113910,"c":113959.9,"v":169200,"usd":1.48511268}
{"ts":1754461800000,"o":113959.9,"h":113967.9,"l":113959.9,"c":113966.3,"v":135000,"usd":1.18455287}
{"ts":1754461860000,"o":113966.3,"h":113959.5,"l":113913,"c":113915.5,"v":553700,"usd":4.85971026}
{"ts":1754461920000,"o":113915.5,"h":113970.7,"l":113901.7,"c":113945.3,"v":134800,"usd":1.18329603}
{"ts":1754461980000,"o":113945.3,"h":113973.5,"l":113955.9,"c":113962.8,"v":358300,"usd":3.14378934}
{"ts":1754462040000,"o":113962.8,"h":114025.2,"l":113964.9,"c":114025.2,"v":248500,"usd":2.17962558}
{"ts":1754462100000,"o":114025.2,"h":114034,"l":113970.7,"c":113970.7,"v":69800,"usd":0.61229}
{"ts":1754462160000,"o":113970.7,"h":114019.5,"l":113970.7,"c":114019.4,"v":299000,"usd":2.62330527}
{"ts":1754462220000,"o":114019.4,"h":114040,"l":113993.1,"c":114032.5,"v":123500,"usd":1.08304677}
{"ts":1754462280000,"o":114032.5,"h":114020,"l":114020,"c":114020,"v":4100,"usd":0.03595864}
{"ts":1754462340000,"o":114020,"h":114060,"l":114010.2,"c":114060,"v":11000,"usd":0.09647895}
{"ts":1754462400000,"o":114060,"h":114060.4,"l":114030,"c":114030,"v":65600,"usd":0.57514266}
{"ts":1754462460000,"o":114030,"h":114097.1,"l":114021.2,"c":114097.1,"v":17800,"usd":0.15605382}
{"ts":1754462520000,"o":114097.1,"h":114100,"l":114073.5,"c":114100,"v":126800,"usd":1.11142643}
{"ts":1754462580000,"o":114100,"h":114099.9,"l":114099.8,"c":114099.8,"v":2300,"usd":0.02015776}
{"ts":1754462640000,"o":114099.8,"h":114080,"l":114028.5,"c":114028.6,"v":14400,"usd":0.12625826}
{"ts":1754462700000,"o":114028.6,"h":114051.4,"l":114020.2,"c":114051.4,"v":19700,"usd":0.17274064}
{"ts":1754462760000,"o":114051.4,"h":114078.1,"l":114043.5,"c":114078.1,"v":17900,"usd":0.15695196}
{"ts":1754462820000,"o":114078.1,"h":114117,"l":114080,"c":114117,"v":42000,"usd":0.36809971}
{"ts":1754462880000,"o":114117,"h":114179.5,"l":114109.7,"c":114179.5,"v":28100,"usd":0.24620826}
{"ts":1754462940000,"o":114179.5,"h":114179.3,"l":114100.1,"c":114126.7,"v":161900,"usd":1.41829143}
{"ts":1754463000000,"o":114126.7,"h":114126.7,"l":114100.9,"c":114100.9,"v":16400,"usd":0.1437089}
{"ts":1754463060000,"o":114100.9,"h":114139.9,"l":114114.8,"c":114114.8,"v":117500,"usd":1.02945328}
{"ts":1754463120000,"o":114114.8,"h":114122.2,"l":114090,"c":114110.1,"v":20000,"usd":0.17526704}
{"ts":1754463180000,"o":114110.1,"h":114117.7,"l":114101.9,"c":114103.2,"v":22100,"usd":0.19368023}
{"ts":1754463240000,"o":114103.2,"h":114105.6,"l":114079.8,"c":114079.8,"v":129000,"usd":1.13057133}
{"ts":1754463300000,"o":114079.8,"h":114098,"l":114072.3,"c":114093.4,"v":31300,"usd":0.27436372}
{"ts":1754463360000,"o":114093.4,"h":114101.7,"l":114084.9,"c":114090.9,"v":72900,"usd":0.63894558}
{"ts":1754463420000,"o":114090.9,"h":114090.9,"l":114067.5,"c":114067.6,"v":94800,"usd":0.8310788}
{"ts":1754463480000,"o":114067.6,"h":114067.5,"l":114026.9,"c":114028.3,"v":100300,"usd":0.87941842}
{"ts":1754463540000,"o":114028.3,"h":114028.2,"l":114000,"c":114000,"v":122200,"usd":1.07178571}
{"ts":1754463600000,"o":114000,"h":114053.8,"l":114002.2,"c":114053.8,"v":48400,"usd":0.42444674}
{"ts":1754463660000,"o":114053.8,"h":114067.3,"l":114010,"c":114010,"v":176000,"usd":1.54349426}
{"ts":1754463720000,"o":114010,"h":114000,"l":113984.4,"c":113995.7,"v":40600,"usd":0.35618058}
{"ts":1754463780000,"o":113995.7,"h":114059.9,"l":113980.1,"c":114022.9,"v":309300,"usd":2.7131003}
{"ts":1754463840000,"o":114022.9,"h":114079.9,"l":114021.6,"c":114073,"v":75600,"usd":0.66272239}
{"ts":1754463900000,"o":114073,"h":114111.1,"l":114067.9,"c":114102.2,"v":171700,"usd":1.50497451}
{"ts":1754463960000,"o":114102.2,"h":114111.5,"l":114050.1,"c":114050.1,"v":85800,"usd":0.75209046}
{"ts":1754464020000,"o":114050.1,"h":114076.6,"l":114050.1,"c":114076.6,"v":156600,"usd":1.37285501}
{"ts":1754464080000,"o":114076.6,"h":114115.3,"l":114062.5,"c":114084.8,"v":92900,"usd":0.8141856}
{"ts":1754464140000,"o":114084.8,"h":114071,"l":114058.8,"c":114067.8,"v":119100,"usd":1.04412055}
{"ts":1754464200000,"o":114067.8,"h":114117.8,"l":114071.7,"c":114086.8,"v":68900,"usd":0.603922}
{"ts":1754464260000,"o":114086.8,"h":114154.9,"l":114097,"c":114154.9,"v":49400,"usd":0.43281415}
{"ts":1754464320000,"o":114154.9,"h":114173.4,"l":114142.8,"c":114167.4,"v":363100,"usd":3.18081146}
{"ts":1754464380000,"o":114167.4,"h":114247.1,"l":114168.6,"c":114211.2,"v":904800,"usd":7.92238534}
{"ts":1754464440000,"o":114211.2,"h":114276.6,"l":114211.2,"c":114260,"v":235100,"usd":2.05761219}
{"ts":1754464500000,"o":114260,"h":114250,"l":114205.4,"c":114207.1,"v":282700,"usd":2.47480928}
{"ts":1754464560000,"o":114207.1,"h":114224,"l":114156.2,"c":114200,"v":269900,"usd":2.36332151}
{"ts":1754464620000,"o":114200,"h":114212.8,"l":114180.1,"c":114211.3,"v":209100,"usd":1.83110371}
{"ts":1754464680000,"o":114211.3,"h":114211.2,"l":114193.6,"c":114199.4,"v":166100,"usd":1.45436456}
{"ts":1754464740000,"o":114199.4,"h":114216.2,"l":114200.5,"c":114200.5,"v":61300,"usd":0.53670264}
{"ts":1754464800000,"o":114200.5,"h":114204.5,"l":114170,"c":114197.8,"v":11500,"usd":0.10071678}
{"ts":1754464860000,"o":114197.8,"h":114197.8,"l":114160,"c":114160,"v":115100,"usd":1.0079265}
{"ts":1754464920000,"o":114160,"h":114210.3,"l":114160,"c":114198.8,"v":140900,"usd":1.23403812}
{"ts":1754464980000,"o":114198.8,"h":114220,"l":114200.9,"c":114219.9,"v":95200,"usd":0.83351315}
{"ts":1754465040000,"o":114219.9,"h":114212.9,"l":114183.4,"c":114194.8,"v":76700,"usd":0.67156021}
{"ts":1754465100000,"o":114194.8,"h":114198.8,"l":114180,"c":114198.8,"v":23300,"usd":0.20404252}
{"ts":1754465160000,"o":114198.8,"h":114239.8,"l":114194.4,"c":114237.1,"v":269200,"usd":2.35711643}
{"ts":1754465220000,"o":114237.1,"h":114268.2,"l":114230,"c":114230,"v":147000,"usd":1.28659542}
{"ts":1754465280000,"o":114230,"h":114220,"l":114200,"c":114200,"v":61900,"usd":0.54193729}
{"ts":1754465340000,"o":114200,"h":114275.8,"l":114188.7,"c":114267.3,"v":225200,"usd":1.97144903}
{"ts":1754465400000,"o":114267.3,"h":114273,"l":114256,"c":114270.1,"v":175600,"usd":1.53671422}
{"ts":1754465460000,"o":114270.1,"h":114256.1,"l":114230,"c":114234.1,"v":82300,"usd":0.72039607}
{"ts":1754465520000,"o":114234.1,"h":114250,"l":114228.5,"c":114250,"v":71300,"usd":0.62412574}
{"ts":1754465580000,"o":114250,"h":114264.4,"l":114243.9,"c":114250,"v":34200,"usd":0.29932812}
{"ts":1754465640000,"o":114250,"h":114249.9,"l":114220,"c":114220,"v":216100,"usd":1.89163524}
{"ts":1754465700000,"o":114220,"h":114231.2,"l":114200,"c":114200,"v":40000,"usd":0.3502125}
{"ts":1754465760000,"o":114200,"h":114219.9,"l":114190,"c":114204.8,"v":44100,"usd":0.38616325}
{"ts":1754465820000,"o":114204.8,"h":114220,"l":114195.6,"c":114195.6,"v":109300,"usd":0.95695551}
{"ts":1754465880000,"o":114195.6,"h":114240,"l":114218.7,"c":114239.9,"v":60400,"usd":0.52871192}
{"ts":1754465940000,"o":114239.9,"h":114239.9,"l":114175.2,"c":114189.9,"v":76500,"usd":0.66988822}
{"ts":1754466000000,"o":114189.9,"h":114193.8,"l":114149.7,"c":114149.7,"v":46700,"usd":0.40898321}
{"ts":1754466060000,"o":114149.7,"h":114148.7,"l":114081.4,"c":114081.4,"v":272000,"usd":2.38370938}
{"ts":1754466120000,"o":114081.4,"h":114130.6,"l":114080.7,"c":114122.4,"v":166600,"usd":1.45988279}
{"ts":1754466180000,"o":114122.4,"h":114149.9,"l":114121.9,"c":114149.9,"v":127800,"usd":1.11972382}
{"ts":1754466240000,"o":114149.9,"h":114149.9,"l":114130,"c":114130.8,"v":28900,"usd":0.25320388}
{"ts":1754466300000,"o":114130.8,"h":114142.4,"l":114131,"c":114142.4,"v":82100,"usd":0.71935013}
{"ts":1754466360000,"o":114142.4,"h":114142.3,"l":114135.8,"c":114135.8,"v":6700,"usd":0.05869906}
{"ts":1754466420000,"o":114135.8,"h":114140.6,"l":114129,"c":114140.6,"v":39500,"usd":0.34607804}
{"ts":1754466480000,"o":114140.6,"h":114163.6,"l":114120.1,"c":114163.6,"v":10600,"usd":0.09287433}
{"ts":1754466540000,"o":114163.6,"h":114162.8,"l":114145.8,"c":114145.8,"v":6300,"usd":0.05518581}
{"ts":1754466600000,"o":114145.8,"h":114166.4,"l":114144.9,"c":114150.7,"v":156100,"usd":1.36747218}
{"ts":1754466660000,"o":114150.7,"h":114174,"l":114156.3,"c":114156.3,"v":151400,"usd":1.32616625}
{"ts":1754466720000,"o":114156.3,"h":114179.9,"l":114122.6,"c":114179.9,"v":161300,"usd":1.41326501}
{"ts":1754466780000,"o":114179.9,"h":114211.4,"l":114180,"c":114209,"v":199500,"usd":1.74684768}
{"ts":1754466840000,"o":114209,"h":114209.2,"l":114168.9,"c":114168.9,"v":177800,"usd":1.5568857}
{"ts":1754466900000,"o":114168.9,"h":114160.1,"l":114160,"c":114160,"v":64500,"usd":0.5649942}
{"ts":1754466960000,"o":114160,"h":114209.6,"l":114161.5,"c":114209.6,"v":44800,"usd":0.39228289}
{"ts":1754467020000,"o":114209.6,"h":114211.3,"l":114209.8,"c":114209.8,"v":41100,"usd":0.35985938}
{"ts":1754467080000,"o":114209.8,"h":114219.9,"l":114189.6,"c":114191.3,"v":176500,"usd":1.54542632}
{"ts":1754467140000,"o":114191.3,"h":114191.2,"l":114184.3,"c":114191.2,"v":40000,"usd":0.35029752}
{"ts":1754467200000,"o":114191.2,"h":114212.4,"l":114176,"c":114176,"v":154800,"usd":1.35555286}
{"ts":1754467260000,"o":114176,"h":114199.9,"l":114134.9,"c":114143.1,"v":1262000,"usd":11.05339207}
{"ts":1754467320000,"o":114143.1,"h":114175.5,"l":114120,"c":114175.5,"v":592300,"usd":5.18942462}
{"ts":1754467380000,"o":114175.5,"h":114190,"l":114145.6,"c":114159.5,"v":253000,"usd":2.21604975}
{"ts":1754467440000,"o":114159.5,"h":114189.7,"l":114150,"c":114188.1,"v":61100,"usd":0.53519343}
{"ts":1754467500000,"o":114188.1,"h":114228.1,"l":114195.4,"c":114228,"v":169700,"usd":1.48585728}
{"ts":1754467560000,"o":114228,"h":114239.5,"l":114183.9,"c":114187.6,"v":176500,"usd":1.54524394}
{"ts":1754467620000,"o":114187.6,"h":114217.9,"l":114180.1,"c":114183.8,"v":27000,"usd":0.23644185}
{"ts":1754467680000,"o":114183.8,"h":114199.9,"l":114093.7,"c":114093.7,"v":1160900,"usd":10.16957262}
{"ts":1754467740000,"o":114093.7,"h":114090,"l":114033.3,"c":114051.9,"v":464600,"usd":4.07311193}
{"ts":1754467800000,"o":114051.9,"h":114117,"l":114056.8,"c":114101.2,"v":208100,"usd":1.82393524}
{"ts":1754467860000,"o":114101.2,"h":114107.9,"l":114050.1,"c":114074.1,"v":694300,"usd":6.08674801}
{"ts":1754467920000,"o":114074.1,"h":114100,"l":114087.1,"c":114095,"v":323900,"usd":2.83894587}
{"ts":1754467980000,"o":114095,"h":114095,"l":114070,"c":114070,"v":28800,"usd":0.25245407}
{"ts":1754468040000,"o":114070,"h":114060.7,"l":114000,"c":114039.9,"v":433600,"usd":3.80256806}
{"ts":1754468100000,"o":114039.9,"h":114073.1,"l":114012.6,"c":114040,"v":275900,"usd":2.4192032}
{"ts":1754468160000,"o":114040,"h":114030.1,"l":113981.3,"c":113981.4,"v":85300,"usd":0.74826804}
{"ts":1754468220000,"o":113981.4,"h":113999.5,"l":113980.3,"c":113984.3,"v":282700,"usd":2.48015696}
{"ts":1754468280000,"o":113984.3,"h":113994.8,"l":113968.4,"c":113968.4,"v":393900,"usd":3.45583254}
{"ts":1754468340000,"o":113968.4,"h":114048,"l":113968.4,"c":114033.8,"v":310100,"usd":2.72051743}
{"ts":1754468400000,"o":114033.8,"h":114060,"l":114027.7,"c":114051.5,"v":120600,"usd":1.05749066}
{"ts":1754468460000,"o":114051.5,"h":114054.5,"l":114050.5,"c":114050.5,"v":56600,"usd":0.4962679}
{"ts":1754468520000,"o":114050.5,"h":114072.9,"l":114050.5,"c":114068.5,"v":64900,"usd":0.56899502}
{"ts":1754468580000,"o":114068.5,"h":114068.5,"l":114040.1,"c":114043.7,"v":39800,"usd":0.34894717}
{"ts":1754468640000,"o":114043.7,"h":114062,"l":114040.1,"c":114058.4,"v":56100,"usd":0.4918926}
{"ts":1754468700000,"o":114058.4,"h":114067.3,"l":114055,"c":114060.7,"v":20300,"usd":0.17797613}
{"ts":1754468760000,"o":114060.7,"h":114108,"l":114060.8,"c":114096.6,"v":166300,"usd":1.45776551}
{"ts":1754468820000,"o":114096.6,"h":114107,"l":114087.2,"c":114095.6,"v":71800,"usd":0.62926483}
{"ts":1754468880000,"o":114095.6,"h":114095.5,"l":114090,"c":114090,"v":17300,"usd":0.1516305}
{"ts":1754468940000,"o":114090,"h":114090,"l":114043,"c":114043,"v":16700,"usd":0.14638288}
{"ts":1754469000000,"o":114043,"h":114042.9,"l":114025.6,"c":114025.6,"v":34500,"usd":0.30252974}
{"ts":1754469060000,"o":114025.6,"h":114020,"l":113920.4,"c":113952,"v":175700,"usd":1.54175565}
{"ts":1754469120000,"o":113952,"h":113960,"l":113940,"c":113940.9,"v":73400,"usd":0.64417703}
{"ts":1754469180000,"o":113940.9,"h":113946.5,"l":113920.6,"c":113931.5,"v":135300,"usd":1.18750534}
{"ts":1754469240000,"o":113931.5,"h":113965.6,"l":113946.5,"c":113965.6,"v":73100,"usd":0.64148921}
{"ts":1754469300000,"o":113965.6,"h":113954.3,"l":113943.6,"c":113943.6,"v":12700,"usd":0.11144776}
{"ts":1754469360000,"o":113943.6,"h":113940,"l":113900,"c":113900,"v":379600,"usd":3.33207928}
{"ts":1754469420000,"o":113900,"h":113921.3,"l":113900,"c":113904.5,"v":214900,"usd":1.88661918}
{"ts":1754469480000,"o":113904.5,"h":113902,"l":113890.1,"c":113890.1,"v":233500,"usd":2.0500137}
{"ts":1754469540000,"o":113890.1,"h":113914.2,"l":113890,"c":113890,"v":84600,"usd":0.74279701}
{"ts":1754469600000,"o":113890,"h":113917.2,"l":113855.1,"c":113880.1,"v":510600,"usd":4.48339769}
{"ts":1754469660000,"o":113880.1,"h":113880.1,"l":113855,"c":113855,"v":19000,"usd":0.16685276}
{"ts":1754469720000,"o":113855,"h":113900,"l":113841,"c":113899.9,"v":315500,"usd":2.77083081}
{"ts":1754469780000,"o":113899.9,"h":113892,"l":113851.2,"c":113860.6,"v":91000,"usd":0.79920231}
{"ts":1754469840000,"o":113860.6,"h":113850,"l":113790.1,"c":113790.1,"v":419800,"usd":3.68813965}
{"ts":1754469900000,"o":113790.1,"h":113790,"l":113738.2,"c":113754.2,"v":357500,"usd":3.14253355}
{"ts":1754469960000,"o":113754.2,"h":113798.6,"l":113730.1,"c":113730.1,"v":334400,"usd":2.93916272}
{"ts":1754470020000,"o":113730.1,"h":113730,"l":113706.1,"c":113723.4,"v":154200,"usd":1.35606421}
{"ts":1754470080000,"o":113723.4,"h":113778.1,"l":113723.5,"c":113778.1,"v":147000,"usd":1.29250933}
{"ts":1754470140000,"o":113778.1,"h":113800,"l":113778.1,"c":113782,"v":69800,"usd":0.61337646}
{"ts":1754470200000,"o":113782,"h":113839,"l":113775,"c":113815.6,"v":227500,"usd":1.99896051}
{"ts":1754470260000,"o":113815.6,"h":113840,"l":113800.8,"c":113838.1,"v":101300,"usd":0.88996146}
{"ts":1754470320000,"o":113838.1,"h":113886.1,"l":113830,"c":113864.8,"v":124700,"usd":1.0951364}
{"ts":1754470380000,"o":113864.8,"h":113900,"l":113849.9,"c":113900,"v":212300,"usd":1.8644138}
{"ts":1754470440000,"o":113900,"h":113919.1,"l":113830.1,"c":113830.1,"v":213600,"usd":1.87521754}
{"ts":1754470500000,"o":113830.1,"h":113833.6,"l":113821.9,"c":113833.6,"v":17400,"usd":0.15286825}
{"ts":1754470560000,"o":113833.6,"h":113880,"l":113842.2,"c":113880,"v":64300,"usd":0.56469162}
{"ts":1754470620000,"o":113880,"h":113894.8,"l":113883,"c":113894.8,"v":800,"usd":0.00702463}
{"ts":1754470680000,"o":113894.8,"h":113944.8,"l":113894.9,"c":113932.8,"v":232800,"usd":2.04350259}
{"ts":1754470740000,"o":113932.8,"h":113932.9,"l":113932.8,"c":113932.8,"v":27400,"usd":0.24049254}
{"ts":1754470800000,"o":113932.8,"h":113932.8,"l":113921.5,"c":113921.5,"v":6400,"usd":0.05617541}
{"ts":1754470860000,"o":113921.5,"h":113921.5,"l":113910,"c":113910,"v":11100,"usd":0.09743609}
{"ts":1754470920000,"o":113910,"h":113939.9,"l":113906,"c":113936.6,"v":39100,"usd":0.34319713}
{"ts":1754470980000,"o":113936.6,"h":113936.6,"l":113904.3,"c":113904.3,"v":54900,"usd":0.48189831}
{"ts":1754471040000,"o":113904.3,"h":113913.2,"l":113876.9,"c":113913.2,"v":72400,"usd":0.63564156}
{"ts":1754471100000,"o":113913.2,"h":113937.1,"l":113913.5,"c":113927.8,"v":94200,"usd":0.82680744}
{"ts":1754471160000,"o":113927.8,"h":113937.4,"l":113909.5,"c":113934.4,"v":82500,"usd":0.72416815}
{"ts":1754471220000,"o":113934.4,"h":113957.6,"l":113931,"c":113945.4,"v":51400,"usd":0.45107849}
{"ts":1754471280000,"o":113945.4,"h":113965.4,"l":113943.2,"c":113954.8,"v":32900,"usd":0.28869952}
{"ts":1754471340000,"o":113954.8,"h":113951.9,"l":113940,"c":113940,"v":109300,"usd":0.95918946}
{"ts":1754471400000,"o":113940,"h":113955.5,"l":113933,"c":113933,"v":37900,"usd":0.33260796}
{"ts":1754471460000,"o":113933,"h":113952.7,"l":113939.9,"c":113952.7,"v":6800,"usd":0.05968023}
{"ts":1754471520000,"o":113952.7,"h":113965.2,"l":113890.1,"c":113890.1,"v":164400,"usd":1.44295442}
{"ts":1754471580000,"o":113890.1,"h":113960,"l":113890.1,"c":113960,"v":96500,"usd":0.84692624}
{"ts":1754471640000,"o":113960,"h":114025.4,"l":113942.9,"c":114025.4,"v":419500,"usd":3.68034874}
{"ts":1754471700000,"o":114025.4,"h":114158,"l":113987.1,"c":114149.8,"v":3653000,"usd":32.01946397}
{"ts":1754471760000,"o":114149.8,"h":114358.6,"l":114149.9,"c":114302.7,"v":1393800,"usd":12.19640886}
{"ts":1754471820000,"o":114302.7,"h":114309.7,"l":114237.3,"c":114261.3,"v":472600,"usd":4.1354559}
{"ts":1754471880000,"o":114261.3,"h":114250,"l":114191.9,"c":114211.9,"v":520100,"usd":4.5533121}
{"ts":1754471940000,"o":114211.9,"h":114251.3,"l":114195.4,"c":114207.4,"v":718300,"usd":6.28807584}
{"ts":1754472000000,"o":114207.4,"h":114224.9,"l":114193.8,"c":114193.8,"v":129300,"usd":1.1320236}
{"ts":1754472060000,"o":114193.8,"h":114220,"l":114177,"c":114200.1,"v":195000,"usd":1.7074436}
{"ts":1754472120000,"o":114200.1,"h":114211.5,"l":114165.3,"c":114195.9,"v":494000,"usd":4.32585633}
{"ts":1754472180000,"o":114195.9,"h":114195.9,"l":114121.3,"c":114121.3,"v":379400,"usd":3.32344789}
{"ts":1754472240000,"o":114121.3,"h":114156.6,"l":114090.1,"c":114118.9,"v":584000,"usd":5.11741743}
{"ts":1754472300000,"o":114118.9,"h":114160,"l":114134.8,"c":114159.9,"v":319900,"usd":2.80269859}
{"ts":1754472360000,"o":114159.9,"h":114176.3,"l":114158.1,"c":114175.6,"v":174000,"usd":1.52398504}
{"ts":1754472420000,"o":114175.6,"h":114175.6,"l":114095.5,"c":114103,"v":358700,"usd":3.14285075}
{"ts":1754472480000,"o":114103,"h":114139.9,"l":114095.9,"c":114108.2,"v":246900,"usd":2.16359217}
{"ts":1754472540000,"o":114108.2,"h":114110.2,"l":114100,"c":114106.4,"v":52400,"usd":0.45922273}
{"ts":1754472600000,"o":114106.4,"h":114121.1,"l":114065.6,"c":114083.6,"v":144900,"usd":1.27006142}
{"ts":1754472660000,"o":114083.6,"h":114084.6,"l":114038.1,"c":114062.4,"v":48100,"usd":0.42167221}
{"ts":1754472720000,"o":114062.4,"h":114097.5,"l":114032,"c":114033.9,"v":105700,"usd":0.92665328}
{"ts":1754472780000,"o":114033.9,"h":114093.5,"l":114043.5,"c":114093.5,"v":127300,"usd":1.11603269}
{"ts":1754472840000,"o":114093.5,"h":114092.5,"l":114029.4,"c":114071.1,"v":175800,"usd":1.54121161}
{"ts":1754472900000,"o":114071.1,"h":114073.2,"l":114040.1,"c":114040.1,"v":76900,"usd":0.67419696}
{"ts":1754472960000,"o":114040.1,"h":114057,"l":114013.8,"c":114050.4,"v":298500,"usd":2.61765173}
{"ts":1754473020000,"o":114050.4,"h":114055.6,"l":114013.8,"c":114035.7,"v":31700,"usd":0.27797387}
{"ts":1754473080000,"o":114035.7,"h":114039.9,"l":113986,"c":113986,"v":125000,"usd":1.09632456}
{"ts":1754473140000,"o":113986,"h":113996.7,"l":113961.8,"c":113961.8,"v":49500,"usd":0.4343113}
{"ts":1754473200000,"o":113961.8,"h":113980,"l":113948.4,"c":113948.4,"v":36000,"usd":0.31586641}
{"ts":1754473260000,"o":113948.4,"h":113969.9,"l":113948.5,"c":113964.7,"v":115800,"usd":1.0162036}
{"ts":1754473320000,"o":113964.7,"h":113982.9,"l":113948.4,"c":113977.1,"v":107900,"usd":0.94680235}
{"ts":1754473380000,"o":113977.1,"h":113960,"l":113937.5,"c":113937.5,"v":195500,"usd":1.71568278}
{"ts":1754473440000,"o":113937.5,"h":113952.1,"l":113930.1,"c":113952.1,"v":40800,"usd":0.35809647}
{"ts":1754473500000,"o":113952.1,"h":113960,"l":113952.1,"c":113960,"v":48600,"usd":0.42648864}
{"ts":1754473560000,"o":113960,"h":113980,"l":113936.3,"c":113944.1,"v":172000,"usd":1.50921187}
{"ts":1754473620000,"o":113944.1,"h":113973,"l":113941.9,"c":113973,"v":29400,"usd":0.25800176}
{"ts":1754473680000,"o":113973,"h":113993.1,"l":113972.9,"c":113993.1,"v":32300,"usd":0.28339689}
{"ts":1754473740000,"o":113993.1,"h":114021.3,"l":113988.6,"c":113999.9,"v":156600,"usd":1.37355237}
{"ts":1754473800000,"o":113999.9,"h":114000,"l":113967.7,"c":113999.9,"v":52400,"usd":0.45974954}
{"ts":1754473860000,"o":113999.9,"h":114040,"l":113993.5,"c":114026.6,"v":183800,"usd":1.6120315}
{"ts":1754473920000,"o":114026.6,"h":114021.1,"l":113997.2,"c":114021,"v":192600,"usd":1.68926977}
{"ts":1754473980000,"o":114021,"h":114024.5,"l":114009.5,"c":114022.1,"v":80800,"usd":0.70863705}
{"ts":1754474040000,"o":114022.1,"h":114075.2,"l":114022,"c":114075.2,"v":215900,"usd":1.89317405}
{"ts":1754474100000,"o":114075.2,"h":114133.8,"l":114079.1,"c":114122.6,"v":144700,"usd":1.26814382}
{"ts":1754474160000,"o":114122.6,"h":114133,"l":114068.8,"c":114078.5,"v":200100,"usd":1.75353015}
{"ts":1754474220000,"o":114078.5,"h":114089.9,"l":114057.2,"c":114077.6,"v":49200,"usd":0.43131553}
{"ts":1754474280000,"o":114077.6,"h":114066.2,"l":114024.8,"c":114060,"v":74000,"usd":0.64887064}
{"ts":1754474340000,"o":114060,"h":114079.5,"l":114051.1,"c":114065.9,"v":95700,"usd":0.83900479}
{"ts":1754474400000,"o":114065.9,"h":114079.9,"l":114052.5,"c":114075,"v":84300,"usd":0.73900775}
{"ts":1754474460000,"o":114075,"h":114203.1,"l":114052.4,"c":114152.1,"v":731100,"usd":6.40432402}
{"ts":1754474520000,"o":114152.1,"h":114168.2,"l":114122.8,"c":114154,"v":199600,"usd":1.74852202}
{"ts":1754474580000,"o":114154,"h":114154,"l":114103.4,"c":114103.4,"v":176500,"usd":1.54652204}
{"ts":1754474640000,"o":114103.4,"h":114109.9,"l":114072.8,"c":114073.7,"v":120800,"usd":1.05878403}
{"ts":1754474700000,"o":114073.7,"h":114068.6,"l":114040.1,"c":114068.6,"v":95400,"usd":0.8364705}
{"ts":1754474760000,"o":114068.6,"h":114100,"l":114070.5,"c":114079.7,"v":29300,"usd":0.25681501}
{"ts":1754474820000,"o":114079.7,"h":114087.7,"l":114059.4,"c":114068.2,"v":81600,"usd":0.71535628}
{"ts":1754474880000,"o":114068.2,"h":114071.2,"l":114065.2,"c":114065.3,"v":43000,"usd":0.37697108}
{"ts":1754474940000,"o":114065.3,"h":114075.9,"l":114020.5,"c":114020.5,"v":110000,"usd":0.96449879}
{"ts":1754475000000,"o":114020.5,"h":114040,"l":114010.9,"c":114040,"v":75300,"usd":0.66038476}
{"ts":1754475060000,"o":114040,"h":114039.9,"l":114020,"c":114020,"v":16400,"usd":0.14381297}
{"ts":1754475120000,"o":114020,"h":114056.1,"l":114034.1,"c":114056.1,"v":92200,"usd":0.80844233}
{"ts":1754475180000,"o":114056.1,"h":114111.5,"l":114059.9,"c":114111.4,"v":66500,"usd":0.58289792}
{"ts":1754475240000,"o":114111.4,"h":114103.6,"l":114079.6,"c":114092.5,"v":26600,"usd":0.23312564}
{"ts":1754475300000,"o":114092.5,"h":114099.9,"l":114080,"c":114099.9,"v":24200,"usd":0.21210843}
{"ts":1754475360000,"o":114099.9,"h":114132.2,"l":114099.9,"c":114114.6,"v":25600,"usd":0.22432455}
{"ts":1754475420000,"o":114114.6,"h":114163.4,"l":114126.7,"c":114163.4,"v":26700,"usd":0.23390761}
{"ts":1754475480000,"o":114163.4,"h":114188.4,"l":114154.1,"c":114185.4,"v":95700,"usd":0.83816622}
{"ts":1754475540000,"o":114185.4,"h":114191,"l":114139.3,"c":114139.3,"v":99000,"usd":0.86713185}
{"ts":1754475600000,"o":114139.3,"h":114141.5,"l":113937.1,"c":113937.1,"v":1181500,"usd":10.35661616}
{"ts":1754475660000,"o":113937.1,"h":113951.7,"l":113900,"c":113900,"v":406300,"usd":3.56636963}
{"ts":1754475720000,"o":113900,"h":113939.9,"l":113864.6,"c":113876.6,"v":391700,"usd":3.43835414}
{"ts":1754475780000,"o":113876.6,"h":113900,"l":113869.8,"c":113869.8,"v":159800,"usd":1.40311919}
{"ts":1754475840000,"o":113869.8,"h":113906.9,"l":113863.2,"c":113906.9,"v":270500,"usd":2.37552614}
{"ts":1754475900000,"o":113906.9,"h":113917.4,"l":113870.7,"c":113870.7,"v":171900,"usd":1.50916347}
{"ts":1754475960000,"o":113870.7,"h":113882.2,"l":113857.4,"c":113866.6,"v":31500,"usd":0.27663275}
{"ts":1754476020000,"o":113866.6,"h":113896.5,"l":113879.4,"c":113896.5,"v":175800,"usd":1.543685}
{"ts":1754476080000,"o":113896.5,"h":113899.9,"l":113887.9,"c":113888,"v":92200,"usd":0.80948972}
{"ts":1754476140000,"o":113888,"h":113915.8,"l":113895.8,"c":113912.8,"v":116600,"usd":1.02363676}
{"ts":1754476200000,"o":113912.8,"h":113950,"l":113918.3,"c":113949.9,"v":40300,"usd":0.35371378}
{"ts":1754476260000,"o":113949.9,"h":113949.9,"l":113913.9,"c":113941.2,"v":256600,"usd":2.25212875}
{"ts":1754476320000,"o":113941.2,"h":113945.2,"l":113893.9,"c":113933.9,"v":220300,"usd":1.93364611}
{"ts":1754476380000,"o":113933.9,"h":113971.3,"l":113942.5,"c":113971.3,"v":82700,"usd":0.72567744}
{"ts":1754476440000,"o":113971.3,"h":114017,"l":113965,"c":113973.2,"v":156900,"usd":1.37622281}
{"ts":1754476500000,"o":113973.2,"h":114040,"l":113985,"c":114039.9,"v":90100,"usd":0.79022343}
{"ts":1754476560000,"o":114039.9,"h":114066.5,"l":114000.1,"c":114009.7,"v":146800,"usd":1.28724244}
{"ts":1754476620000,"o":114009.7,"h":114022.6,"l":113995.8,"c":113998.8,"v":87000,"usd":0.76303469}
{"ts":1754476680000,"o":113998.8,"h":114019.9,"l":113980.2,"c":113997.1,"v":89800,"usd":0.7876624}
{"ts":1754476740000,"o":113997.1,"h":114040,"l":113981.1,"c":114039.9,"v":148100,"usd":1.29881238}
{"ts":1754476800000,"o":114039.9,"h":114082.3,"l":114043,"c":114068.2,"v":294400,"usd":2.58086416}
{"ts":1754476860000,"o":114068.2,"h":114112.3,"l":114074.9,"c":114112.3,"v":123800,"usd":1.08500356}
{"ts":1754476920000,"o":114112.3,"h":114114.2,"l":114084.9,"c":114089.8,"v":121000,"usd":1.06053747}
{"ts":1754476980000,"o":114089.8,"h":114099.9,"l":114087.1,"c":114088.5,"v":92500,"usd":0.81073681}
{"ts":1754477040000,"o":114088.5,"h":114080.1,"l":114060,"c":114080,"v":187200,"usd":1.64114676}
{"ts":1754477100000,"o":114080,"h":114109.5,"l":114096.9,"c":114109.5,"v":16400,"usd":0.14373054}
{"ts":1754477160000,"o":114109.5,"h":114114,"l":114096.8,"c":114108.8,"v":185400,"usd":1.62476474}
{"ts":1754477220000,"o":114108.8,"h":114100,"l":114030,"c":114030,"v":222900,"usd":1.954533}
{"ts":1754477280000,"o":114030,"h":114059.9,"l":114026.3,"c":114034.4,"v":101200,"usd":0.88738369}
{"ts":1754477340000,"o":114034.4,"h":114051.8,"l":114000,"c":114007.4,"v":94900,"usd":0.83227325}
{"ts":1754477400000,"o":114007.4,"h":114014,"l":114000,"c":114010.2,"v":32000,"usd":0.28068682}
{"ts":1754477460000,"o":114010.2,"h":114026.6,"l":114000,"c":114026.6,"v":231200,"usd":2.0277813}
{"ts":1754477520000,"o":114026.6,"h":114037.9,"l":114001.9,"c":114001.9,"v":34100,"usd":0.29902629}
{"ts":1754477580000,"o":114001.9,"h":114013.2,"l":114001.9,"c":114013.2,"v":67800,"usd":0.59468974}
{"ts":1754477640000,"o":114013.2,"h":114029.3,"l":114000.1,"c":114022.7,"v":45700,"usd":0.40082429}
{"ts":1754477700000,"o":114022.7,"h":114034.6,"l":114000.1,"c":114004.9,"v":140200,"usd":1.2297002}
{"ts":1754477760000,"o":114004.9,"h":114016.7,"l":114000.1,"c":114016.7,"v":2100,"usd":0.01841909}
{"ts":1754477820000,"o":114016.7,"h":114018.8,"l":114000.1,"c":114018.8,"v":17800,"usd":0.15612469}
{"ts":1754477880000,"o":114018.8,"h":114023,"l":114011.7,"c":114013.2,"v":121900,"usd":1.0691412}
{"ts":1754477940000,"o":114013.2,"h":114040,"l":114023.1,"c":114040,"v":10900,"usd":0.09558855}
{"ts":1754478000000,"o":114040,"h":114051,"l":114050,"c":114050,"v":67000,"usd":0.58745964}
{"ts":1754478060000,"o":114050,"h":114100.1,"l":114050.1,"c":114078.5,"v":294100,"usd":2.57826822}
{"ts":1754478120000,"o":114078.5,"h":114114,"l":114074,"c":114114,"v":32200,"usd":0.28221778}
{"ts":1754478180000,"o":114114,"h":114119.9,"l":114091.1,"c":114091.1,"v":94800,"usd":0.83075411}
{"ts":1754478240000,"o":114091.1,"h":114087.2,"l":114086.9,"c":114086.9,"v":18300,"usd":0.16040316}
{"ts":1754478300000,"o":114086.9,"h":114086.9,"l":114060,"c":114060,"v":42200,"usd":0.36989435}
{"ts":1754478360000,"o":114060,"h":114053.6,"l":114039.6,"c":114050,"v":171500,"usd":1.50378139}
{"ts":1754478420000,"o":114050,"h":114119.9,"l":114039.7,"c":114119.9,"v":285800,"usd":2.50476313}
{"ts":1754478480000,"o":114119.9,"h":114119.9,"l":114030,"c":114030,"v":1319700,"usd":11.56794478}
{"ts":1754478540000,"o":114030,"h":114041.7,"l":113990,"c":113990,"v":219700,"usd":1.92690438}
{"ts":1754478600000,"o":113990,"h":113989.2,"l":113980.5,"c":113989.2,"v":125000,"usd":1.09666464}
{"ts":1754478660000,"o":113989.2,"h":114014.7,"l":113980.5,"c":114014.7,"v":95000,"usd":0.83346201}
{"ts":1754478720000,"o":114014.7,"h":114069,"l":114000.3,"c":114069,"v":929900,"usd":8.15548439}
{"ts":1754478780000,"o":114069,"h":114115.9,"l":114063.6,"c":114115.9,"v":68100,"usd":0.59694088}
{"ts":1754478840000,"o":114115.9,"h":114122.8,"l":114119.5,"c":114122.8,"v":104700,"usd":0.91745329}
{"ts":1754478900000,"o":114122.8,"h":114129.4,"l":114115.7,"c":114119.7,"v":249000,"usd":2.1818886}
{"ts":1754478960000,"o":114119.7,"h":114184.4,"l":114119.7,"c":114160.1,"v":130800,"usd":1.14574155}
{"ts":1754479020000,"o":114160.1,"h":114160,"l":114150.1,"c":114150.1,"v":15800,"usd":0.13840448}
{"ts":1754479080000,"o":114150.1,"h":114179,"l":114167.4,"c":114179,"v":66100,"usd":0.57894542}
{"ts":1754479140000,"o":114179,"h":114192.7,"l":114178.9,"c":114192.6,"v":113200,"usd":0.99134483}
{"ts":1754479200000,"o":114192.6,"h":114209.6,"l":114192.3,"c":114192.3,"v":213800,"usd":1.87218587}
{"ts":1754479260000,"o":114192.3,"h":114238,"l":114192.3,"c":114228.9,"v":135500,"usd":1.18626556}
{"ts":1754479320000,"o":114228.9,"h":114232.9,"l":114221.4,"c":114221.4,"v":198400,"usd":1.73682235}
{"ts":1754479380000,"o":114221.4,"h":114199.4,"l":114178.5,"c":114178.5,"v":149200,"usd":1.30662633}
{"ts":1754479440000,"o":114178.5,"h":114199.9,"l":114160,"c":114199.9,"v":184900,"usd":1.61950223}
{"ts":1754479500000,"o":114199.9,"h":114210.3,"l":114193.3,"c":114210.3,"v":165400,"usd":1.448389}
{"ts":1754479560000,"o":114210.3,"h":114221.6,"l":114207.7,"c":114221.6,"v":115200,"usd":1.00857108}
{"ts":1754479620000,"o":114221.6,"h":114221.5,"l":114197,"c":114197,"v":191600,"usd":1.67762181}
{"ts":1754479680000,"o":114197,"h":114220,"l":114208,"c":114220,"v":4200,"usd":0.03677225}
{"ts":1754479740000,"o":114220,"h":114226,"l":114221,"c":114226,"v":12900,"usd":0.11293809}
{"ts":1754479800000,"o":114226,"h":114238,"l":114234.3,"c":114237.9,"v":18200,"usd":0.15931874}
{"ts":1754479860000,"o":114237.9,"h":114392.8,"l":114238,"c":114309.4,"v":1130300,"usd":9.88497153}
{"ts":1754479920000,"o":114309.4,"h":114324.8,"l":114300,"c":114324.8,"v":126500,"usd":1.1066864}
{"ts":1754479980000,"o":114324.8,"h":114360,"l":114332,"c":114342.8,"v":178400,"usd":1.5600391}
{"ts":1754480040000,"o":114342.8,"h":114337,"l":114232.2,"c":114269.2,"v":858500,"usd":7.51297369}
{"ts":1754480100000,"o":114269.2,"h":114294.2,"l":114271,"c":114286.7,"v":194100,"usd":1.69834338}
{"ts":1754480160000,"o":114286.7,"h":114313,"l":114292,"c":114311,"v":140100,"usd":1.22560843}
{"ts":1754480220000,"o":114311,"h":114302.1,"l":114268.2,"c":114286.1,"v":247200,"usd":2.16314949}
{"ts":1754480280000,"o":114286.1,"h":114312.1,"l":114286.1,"c":114312.1,"v":5000,"usd":0.0437489}
{"ts":1754480340000,"o":114312.1,"h":114321.9,"l":114312.2,"c":114320,"v":78600,"usd":0.68754822}
{"ts":1754480400000,"o":114320,"h":114323,"l":114301.1,"c":114323,"v":79800,"usd":0.69806542}
{"ts":1754480460000,"o":114323,"h":114325,"l":114302.6,"c":114320,"v":137300,"usd":1.20111238}
{"ts":1754480520000,"o":114320,"h":114319.9,"l":114270.1,"c":114270.1,"v":131200,"usd":1.1477522}
{"ts":1754480580000,"o":114270.1,"h":114279.9,"l":114253,"c":114279.8,"v":238000,"usd":2.08277857}
{"ts":1754480640000,"o":114279.8,"h":114279.9,"l":114279.8,"c":114279.8,"v":16000,"usd":0.140007}
{"ts":1754480700000,"o":114279.8,"h":114307.9,"l":114279.9,"c":114307.9,"v":65400,"usd":0.57218893}
{"ts":1754480760000,"o":114307.9,"h":114304,"l":114276,"c":114276,"v":160300,"usd":1.40242031}
{"ts":1754480820000,"o":114276,"h":114276,"l":114222.2,"c":114232.8,"v":154700,"usd":1.35400236}
{"ts":1754480880000,"o":114232.8,"h":114250,"l":114230.1,"c":114230.1,"v":58400,"usd":0.51118076}
{"ts":1754480940000,"o":114230.1,"h":114233,"l":114229.1,"c":114233,"v":11600,"usd":0.1015467}
{"ts":1754481000000,"o":114233,"h":114233.9,"l":114209.2,"c":114209.2,"v":119900,"usd":1.04961144}
{"ts":1754481060000,"o":114209.2,"h":114204.8,"l":114200,"c":114204.7,"v":6900,"usd":0.06042014}
{"ts":1754481120000,"o":114204.7,"h":114204.8,"l":114190.1,"c":114190.1,"v":143400,"usd":1.25576563}
{"ts":1754481180000,"o":114190.1,"h":114193.6,"l":114160.2,"c":114191.4,"v":286000,"usd":2.50484264}
{"ts":1754481240000,"o":114191.4,"h":114191.4,"l":114191.3,"c":114191.3,"v":45600,"usd":0.39932832}
{"ts":1754481300000,"o":114191.3,"h":114199,"l":114191.4,"c":114198.9,"v":96800,"usd":0.84766211}
{"ts":1754481360000,"o":114198.9,"h":114198.9,"l":114160.4,"c":114170.9,"v":146500,"usd":1.28315179}
{"ts":1754481420000,"o":114170.9,"h":114171,"l":114170.9,"c":114170.9,"v":41500,"usd":0.3634902}
{"ts":1754481480000,"o":114170.9,"h":114188.1,"l":114171,"c":114188.1,"v":71700,"usd":0.62795582}
{"ts":1754481540000,"o":114188.1,"h":114193.8,"l":114192,"c":114193.8,"v":12600,"usd":0.11033872}
{"ts":1754481600000,"o":114193.8,"h":114200,"l":114194.7,"c":114200,"v":20400,"usd":0.17864264}
{"ts":1754481660000,"o":114200,"h":114273.5,"l":114213.8,"c":114267.4,"v":517100,"usd":4.52594133}
{"ts":1754481720000,"o":114267.4,"h":114294.7,"l":114250,"c":114294.7,"v":83000,"usd":0.72632204}
{"ts":1754481780000,"o":114294.7,"h":114300,"l":114276.6,"c":114300,"v":31800,"usd":0.27823196}
{"ts":1754481840000,"o":114300,"h":114296.4,"l":114265.5,"c":114286.9,"v":237600,"usd":2.0790003}
{"ts":1754481900000,"o":114286.9,"h":114317.1,"l":114279.2,"c":114317.1,"v":116100,"usd":1.01585093}
{"ts":1754481960000,"o":114317.1,"h":114317,"l":114299.9,"c":114300,"v":28900,"usd":0.25281785}
{"ts":1754482020000,"o":114300,"h":114303.9,"l":114252.9,"c":114252.9,"v":120000,"usd":1.05003772}
{"ts":1754482080000,"o":114252.9,"h":114287.9,"l":114252.9,"c":114287.9,"v":105900,"usd":0.92682919}
{"ts":1754482140000,"o":114287.9,"h":114308.5,"l":114240,"c":114240,"v":124400,"usd":1.08872807}
{"ts":1754482200000,"o":114240,"h":114233.7,"l":114230,"c":114230,"v":67300,"usd":0.58914456}
{"ts":1754482260000,"o":114230,"h":114220,"l":114140.1,"c":114140.1,"v":172600,"usd":1.51149303}
{"ts":1754482320000,"o":114140.1,"h":114140,"l":114100,"c":114100,"v":109500,"usd":0.95960214}
{"ts":1754482380000,"o":114100,"h":114090,"l":113998.5,"c":113998.5,"v":67600,"usd":0.59279952}
{"ts":1754482440000,"o":113998.5,"h":114033,"l":113980.8,"c":114000,"v":182800,"usd":1.60352981}
{"ts":1754482500000,"o":114000,"h":113991.1,"l":113905.2,"c":113938.7,"v":548500,"usd":4.81369141}
{"ts":1754482560000,"o":113938.7,"h":113932.5,"l":113775,"c":113786.7,"v":1109600,"usd":9.74545813}
{"ts":1754482620000,"o":113786.7,"h":113815.9,"l":113769.6,"c":113809,"v":301600,"usd":2.65048396}
{"ts":1754482680000,"o":113809,"h":113875.9,"l":113806.5,"c":113830.9,"v":125000,"usd":1.09807715}
{"ts":1754482740000,"o":113830.9,"h":114026.7,"l":113831,"c":114014.5,"v":518500,"usd":4.55148531}
{"ts":1754482800000,"o":114014.5,"h":114110,"l":114020.7,"c":114109.9,"v":234100,"usd":2.05234907}
{"ts":1754482860000,"o":114109.9,"h":114160,"l":114082.2,"c":114160,"v":268600,"usd":2.3536829}
{"ts":1754482920000,"o":114160,"h":114185.5,"l":114123.9,"c":114123.9,"v":203600,"usd":1.78333009}
{"ts":1754482980000,"o":114123.9,"h":114134.7,"l":114110.1,"c":114125.3,"v":16900,"usd":0.14807905}
{"ts":1754483040000,"o":114125.3,"h":114175,"l":114116.1,"c":114163.1,"v":214700,"usd":1.88077399}
{"ts":1754483100000,"o":114163.1,"h":114175,"l":114130,"c":114130,"v":33400,"usd":0.29258614}
{"ts":1754483160000,"o":114130,"h":114120,"l":114050,"c":114050,"v":18800,"usd":0.16478078}
{"ts":1754483220000,"o":114050,"h":114095,"l":114040.1,"c":114095,"v":37900,"usd":0.33228002}
{"ts":1754483280000,"o":114095,"h":114110,"l":114084,"c":114084,"v":16100,"usd":0.14110283}
{"ts":1754483340000,"o":114084,"h":114119.9,"l":114079,"c":114087,"v":197600,"usd":1.73186082}
{"ts":1754483400000,"o":114087,"h":114087,"l":114050,"c":114050,"v":138800,"usd":1.21686046}
{"ts":1754483460000,"o":114050,"h":114135,"l":114030.1,"c":114135,"v":342300,"usd":3.00046761}
{"ts":1754483520000,"o":114135,"h":114174.9,"l":114118.7,"c":114130.1,"v":243900,"usd":2.13661499}
{"ts":1754483580000,"o":114130.1,"h":114196,"l":114118.8,"c":114175.5,"v":207400,"usd":1.81682619}
{"ts":1754483640000,"o":114175.5,"h":114214,"l":114175.6,"c":114213.1,"v":40800,"usd":0.35727244}
{"ts":1754483700000,"o":114213.1,"h":114207.6,"l":114190.1,"c":114201.2,"v":8200,"usd":0.07180609}
{"ts":1754483760000,"o":114201.2,"h":114246.8,"l":114214,"c":114239.6,"v":81800,"usd":0.7161075}
{"ts":1754483820000,"o":114239.6,"h":114227.3,"l":114180.1,"c":114190,"v":22000,"usd":0.19263084}
{"ts":1754483880000,"o":114190,"h":114195.8,"l":114169,"c":114195.8,"v":50600,"usd":0.44315024}
{"ts":1754483940000,"o":114195.8,"h":114195.6,"l":114175,"c":114183.7,"v":91100,"usd":0.79786142}
{"ts":1754484000000,"o":114183.7,"h":114220,"l":114183.6,"c":114214.2,"v":20900,"usd":0.18302845}
{"ts":1754484060000,"o":114214.2,"h":114198.6,"l":114175,"c":114198.6,"v":20200,"usd":0.17690743}
{"ts":1754484120000,"o":114198.6,"h":114198.6,"l":114174,"c":114174,"v":19300,"usd":0.16900977}
{"ts":1754484180000,"o":114174,"h":114171,"l":114101.4,"c":114119.9,"v":34800,"usd":0.30490686}
{"ts":1754484240000,"o":114119.9,"h":114140,"l":114100.1,"c":114139.9,"v":57800,"usd":0.50646984}
{"ts":1754484300000,"o":114139.9,"h":114144.8,"l":114032.8,"c":114032.8,"v":145100,"usd":1.27152636}
{"ts":1754484360000,"o":114032.8,"h":114067.9,"l":114042.9,"c":114042.9,"v":38700,"usd":0.33928591}
{"ts":1754484420000,"o":114042.9,"h":114070,"l":114041.9,"c":114068,"v":70500,"usd":0.61807546}
{"ts":1754484480000,"o":114068,"h":114066,"l":114040.1,"c":114050,"v":114700,"usd":1.00565355}
{"ts":1754484540000,"o":114050,"h":114043.8,"l":114040,"c":114043.8,"v":3800,"usd":0.03332111}
{"ts":1754484600000,"o":114043.8,"h":114050.6,"l":113990,"c":113990,"v":220200,"usd":1.93127149}
{"ts":1754484660000,"o":113990,"h":113972.6,"l":113889.1,"c":113891,"v":243300,"usd":2.13523175}
{"ts":1754484720000,"o":113891,"h":113932,"l":113891,"c":113908,"v":153700,"usd":1.34920886}
{"ts":1754484780000,"o":113908,"h":113940,"l":113900,"c":113939.9,"v":81600,"usd":0.71619239}
{"ts":1754484840000,"o":113939.9,"h":113931.1,"l":113915.5,"c":113915.5,"v":4400,"usd":0.0386203}
{"ts":1754484900000,"o":113915.5,"h":113931.2,"l":113902.4,"c":113931.2,"v":254200,"usd":2.23155493}
{"ts":1754484960000,"o":113931.2,"h":113955.2,"l":113899,"c":113899,"v":118800,"usd":1.04272994}
{"ts":1754485020000,"o":113899,"h":113908.8,"l":113883.1,"c":113887,"v":140800,"usd":1.23625299}
{"ts":1754485080000,"o":113887,"h":113898,"l":113889.3,"c":113889.3,"v":76000,"usd":0.66727527}
{"ts":1754485140000,"o":113889.3,"h":113897.9,"l":113880,"c":113880,"v":388000,"usd":3.40689962}
{"ts":1754485200000,"o":113880,"h":113889.3,"l":113845,"c":113889.3,"v":303700,"usd":2.66724695}
{"ts":1754485260000,"o":113889.3,"h":114009.9,"l":113898,"c":113914.2,"v":388700,"usd":3.4106696}
{"ts":1754485320000,"o":113914.2,"h":113940,"l":113908.7,"c":113930.4,"v":124100,"usd":1.0894117}
{"ts":1754485380000,"o":113930.4,"h":113932.1,"l":113920,"c":113930.1,"v":140800,"usd":1.23592359}
{"ts":1754485440000,"o":113930.1,"h":113936,"l":113901,"c":113936,"v":245300,"usd":2.15322211}
{"ts":1754485500000,"o":113936,"h":113947.4,"l":113911.1,"c":113911.1,"v":89500,"usd":0.78553358}
{"ts":1754485560000,"o":113911.1,"h":113911,"l":113873.2,"c":113878,"v":230400,"usd":2.02317791}
{"ts":1754485620000,"o":113878,"h":113880.7,"l":113820.1,"c":113823,"v":798200,"usd":7.01140309}
{"ts":1754485680000,"o":113823,"h":113873,"l":113824.6,"c":113872.1,"v":270200,"usd":2.37313408}
{"ts":1754485740000,"o":113872.1,"h":113879.9,"l":113845,"c":113845,"v":108900,"usd":0.95635193}
{"ts":1754485800000,"o":113845,"h":113846.9,"l":113830,"c":113830,"v":37900,"usd":0.33294166}
{"ts":1754485860000,"o":113830,"h":113849.3,"l":113804.6,"c":113810,"v":74800,"usd":0.65717728}
{"ts":1754485920000,"o":113810,"h":113853,"l":113800.1,"c":113818.1,"v":256900,"usd":2.25723046}
{"ts":1754485980000,"o":113818.1,"h":113821,"l":113803.9,"c":113821,"v":186200,"usd":1.6360419}
{"ts":1754486040000,"o":113821,"h":113866,"l":113821,"c":113866,"v":16800,"usd":0.1475756}
{"ts":1754486100000,"o":113866,"h":113875.3,"l":113851.2,"c":113875.2,"v":328200,"usd":2.88222111}
{"ts":1754486160000,"o":113875.2,"h":113875.2,"l":113820,"c":113820,"v":59000,"usd":0.51823497}
{"ts":1754486220000,"o":113820,"h":113860,"l":113819.1,"c":113849.6,"v":155100,"usd":1.3623103}
{"ts":1754486280000,"o":113849.6,"h":113858.2,"l":113826,"c":113826,"v":50600,"usd":0.44447622}
{"ts":1754486340000,"o":113826,"h":113856.4,"l":113810.1,"c":113850.6,"v":176900,"usd":1.55415126}
{"ts":1754486400000,"o":113850.6,"h":113859.9,"l":113836,"c":113838.6,"v":118300,"usd":1.03907215}
{"ts":1754486460000,"o":113838.6,"h":113900,"l":113828.2,"c":113899.9,"v":84400,"usd":0.74113501}
{"ts":1754486520000,"o":113899.9,"h":113909.9,"l":113899.9,"c":113900,"v":8300,"usd":0.07286858}
{"ts":1754486580000,"o":113900,"h":113919.6,"l":113892.8,"c":113919.6,"v":65200,"usd":0.57239548}
{"ts":1754486640000,"o":113919.6,"h":113920,"l":113894.8,"c":113920,"v":10500,"usd":0.09218389}
{"ts":1754486700000,"o":113920,"h":113955.3,"l":113915,"c":113915.5,"v":16500,"usd":0.14481938}
{"ts":1754486760000,"o":113915.5,"h":113929,"l":113900,"c":113929,"v":125700,"usd":1.10347974}
{"ts":1754486820000,"o":113929,"h":113910,"l":113835.7,"c":113854.5,"v":40900,"usd":0.35916024}
{"ts":1754486880000,"o":113854.5,"h":113903.6,"l":113855.4,"c":113855.4,"v":103000,"usd":0.90437974}
{"ts":1754486940000,"o":113855.4,"h":113886.9,"l":113855.5,"c":113886.9,"v":65700,"usd":0.57697633}
{"ts":1754487000000,"o":113886.9,"h":113892.2,"l":113884,"c":113886.8,"v":65300,"usd":0.57337807}
{"ts":1754487060000,"o":113886.8,"h":113916.4,"l":113810.1,"c":113831.8,"v":164800,"usd":1.44731227}
{"ts":1754487120000,"o":113831.8,"h":114111.2,"l":113855,"c":113990.1,"v":1687400,"usd":14.80097114}
{"ts":1754487180000,"o":113990.1,"h":114002.1,"l":113900.1,"c":113923.2,"v":317300,"usd":2.78497761}
{"ts":1754487240000,"o":113923.2,"h":113924.9,"l":113821.7,"c":113830,"v":228500,"usd":2.00677827}
{"ts":1754487300000,"o":113830,"h":113959.8,"l":113830.1,"c":113959.8,"v":106900,"usd":0.93853413}
{"ts":1754487360000,"o":113959.8,"h":113955.1,"l":113850,"c":113850,"v":96200,"usd":0.84444134}
{"ts":1754487420000,"o":113850,"h":113851.2,"l":113611.3,"c":113620.6,"v":1409100,"usd":12.39200233}
{"ts":1754487480000,"o":113620.6,"h":113834.8,"l":113567.4,"c":113834.8,"v":1072600,"usd":9.43795494}
{"ts":1754487540000,"o":113834.8,"h":113860,"l":113752,"c":113860,"v":664200,"usd":5.83652608}
{"ts":1754487600000,"o":113860,"h":114034.7,"l":113796.5,"c":114034.7,"v":545600,"usd":4.79128837}
{"ts":1754487660000,"o":114034.7,"h":114199.9,"l":113992.5,"c":114140.2,"v":798300,"usd":6.99632867}
{"ts":1754487720000,"o":114140.2,"h":114154.3,"l":114105,"c":114115,"v":511900,"usd":4.48548969}
{"ts":1754487780000,"o":114115,"h":114115,"l":114012.3,"c":114012.3,"v":264100,"usd":2.31551077}
{"ts":1754487840000,"o":114012.3,"h":114115.3,"l":114006.3,"c":114044,"v":408800,"usd":3.5840934}
{"ts":1754487900000,"o":114044,"h":114150,"l":114035.8,"c":114150,"v":636000,"usd":5.57444442}
{"ts":1754487960000,"o":114150,"h":114195.4,"l":113990.1,"c":114010.6,"v":654400,"usd":5.73474418}
{"ts":1754488020000,"o":114010.6,"h":114099.9,"l":113983.3,"c":114090.7,"v":966200,"usd":8.47178546}
{"ts":1754488080000,"o":114090.7,"h":114247.5,"l":114094.4,"c":114247.4,"v":731000,"usd":6.40329258}
{"ts":1754488140000,"o":114247.4,"h":114383.8,"l":114227.3,"c":114341.7,"v":2099800,"usd":18.37024673}
{"ts":1754488200000,"o":114341.7,"h":114357.4,"l":114125.4,"c":114125.4,"v":598100,"usd":5.23685883}
{"ts":1754488260000,"o":114125.4,"h":114126,"l":114005.4,"c":114022,"v":903900,"usd":7.92321123}
{"ts":1754488320000,"o":114022,"h":114062.7,"l":113910,"c":113910.1,"v":343300,"usd":3.01145199}
{"ts":1754488380000,"o":113910.1,"h":114104,"l":113857.3,"c":114104,"v":160500,"usd":1.40772108}
{"ts":1754488440000,"o":114104,"h":114111,"l":114050.1,"c":114104.8,"v":169400,"usd":1.48486993}
{"ts":1754488500000,"o":114104.8,"h":114271.3,"l":114060.4,"c":114269,"v":245900,"usd":2.15379613}
{"ts":1754488560000,"o":114269,"h":114269.9,"l":114111.2,"c":114186.4,"v":462700,"usd":4.05109555}
{"ts":1754488620000,"o":114186.4,"h":114300,"l":114190.4,"c":114261.3,"v":281000,"usd":2.45938469}
{"ts":1754488680000,"o":114261.3,"h":114261,"l":114140.1,"c":114203,"v":376700,"usd":3.29850778}
{"ts":1754488740000,"o":114203,"h":114315.2,"l":114210,"c":114298.9,"v":420900,"usd":3.68394661}
{"ts":1754488800000,"o":114298.9,"h":114298.9,"l":114230.4,"c":114230.4,"v":200100,"usd":1.75092567}
{"ts":1754488860000,"o":114230.4,"h":114385.9,"l":114230.4,"c":114334.2,"v":628200,"usd":5.49471705}
{"ts":1754488920000,"o":114334.2,"h":114385.9,"l":114283.6,"c":114370.9,"v":574500,"usd":5.02437998}
{"ts":1754488980000,"o":114370.9,"h":114468,"l":114314.6,"c":114381.9,"v":3577100,"usd":31.27006235}
{"ts":1754489040000,"o":114381.9,"h":114402.2,"l":114281.2,"c":114304.1,"v":656800,"usd":5.74460185}
{"ts":1754489100000,"o":114304.1,"h":114321.1,"l":114200.1,"c":114315.7,"v":427500,"usd":3.74192292}
{"ts":1754489160000,"o":114315.7,"h":114368.3,"l":114255.5,"c":114368.3,"v":199200,"usd":1.74278902}
{"ts":1754489220000,"o":114368.3,"h":114472.8,"l":114345,"c":114472.8,"v":338000,"usd":2.95413782}
{"ts":1754489280000,"o":114472.8,"h":114478,"l":114423.1,"c":114471.5,"v":342300,"usd":2.99052228}
{"ts":1754489340000,"o":114471.5,"h":114464.5,"l":114429,"c":114429,"v":291600,"usd":2.5477518}
{"ts":1754489400000,"o":114429,"h":114429,"l":114315.7,"c":114388.3,"v":639200,"usd":5.58949741}
{"ts":1754489460000,"o":114388.3,"h":114389.9,"l":114290.1,"c":114290.1,"v":313200,"usd":2.73884649}
{"ts":1754489520000,"o":114290.1,"h":114335.9,"l":114290.1,"c":114318.6,"v":163700,"usd":1.43200948}
{"ts":1754489580000,"o":114318.6,"h":114357.2,"l":114280,"c":114337.7,"v":168500,"usd":1.47390017}
{"ts":1754489640000,"o":114337.7,"h":114332,"l":114213.5,"c":114228.5,"v":186400,"usd":1.6316303}
{"ts":1754489700000,"o":114228.5,"h":114255.2,"l":114216,"c":114216,"v":332400,"usd":2.90992006}
{"ts":1754489760000,"o":114216,"h":114269.7,"l":114214.4,"c":114243.1,"v":379300,"usd":3.31999924}
{"ts":1754489820000,"o":114243.1,"h":114244,"l":114053.7,"c":114110,"v":308100,"usd":2.69882488}
{"ts":1754489880000,"o":114110,"h":114140,"l":114063.8,"c":114122,"v":323200,"usd":2.83282535}
{"ts":1754489940000,"o":114122,"h":114224,"l":114120,"c":114189.8,"v":153400,"usd":1.34340175}
{"ts":1754490000000,"o":114189.8,"h":114239.9,"l":114160.1,"c":114239.9,"v":138400,"usd":1.21201093}
{"ts":1754490060000,"o":114239.9,"h":114318.4,"l":114208.8,"c":114265,"v":138800,"usd":1.21450503}
{"ts":1754490120000,"o":114265,"h":114254.6,"l":114141.4,"c":114232.1,"v":156000,"usd":1.36624625}
{"ts":1754490180000,"o":114232.1,"h":114230,"l":114120,"c":114120,"v":182800,"usd":1.6010033}
{"ts":1754490240000,"o":114120,"h":114125,"l":113965.1,"c":113965.1,"v":349900,"usd":3.06752039}
{"ts":1754490300000,"o":113965.1,"h":114035.2,"l":113909.2,"c":113927.1,"v":753500,"usd":6.61167815}
{"ts":1754490360000,"o":113927.1,"h":113939.9,"l":113811.9,"c":113837.5,"v":789500,"usd":6.93330625}
{"ts":1754490420000,"o":113837.5,"h":113960,"l":113852.9,"c":113922.9,"v":240500,"usd":2.11101214}
{"ts":1754490480000,"o":113922.9,"h":113970,"l":113920,"c":113970,"v":43400,"usd":0.3809183}
{"ts":1754490540000,"o":113970,"h":114053.9,"l":113969,"c":114005.3,"v":203100,"usd":1.78127912}
{"ts":1754490600000,"o":114005.3,"h":114070.5,"l":113965,"c":114070.5,"v":327800,"usd":2.87512376}
{"ts":1754490660000,"o":114070.5,"h":114099.9,"l":113980,"c":114097.9,"v":169700,"usd":1.48782094}
{"ts":1754490720000,"o":114097.9,"h":114089.5,"l":114020.8,"c":114039.5,"v":205400,"usd":1.80054733}
{"ts":1754490780000,"o":114039.5,"h":114099.9,"l":114000.1,"c":114020,"v":85200,"usd":0.74698451}
{"ts":1754490840000,"o":114020,"h":114139.9,"l":114010.5,"c":114139.9,"v":306600,"usd":2.68713036}
{"ts":1754490900000,"o":114139.9,"h":114199.9,"l":114140,"c":114199.9,"v":171200,"usd":1.49963251}
{"ts":1754490960000,"o":114199.9,"h":114230,"l":114174.7,"c":114230,"v":214700,"usd":1.88006253}
{"ts":1754491020000,"o":114230,"h":114295.6,"l":114191.6,"c":114265.9,"v":293400,"usd":2.56812997}
{"ts":1754491080000,"o":114265.9,"h":114280.4,"l":114191.5,"c":114191.6,"v":434700,"usd":3.80520214}
{"ts":1754491140000,"o":114191.6,"h":114210.5,"l":114168.1,"c":114210.5,"v":127800,"usd":1.11919899}
{"ts":1754491200000,"o":114210.5,"h":114210,"l":114170.1,"c":114198.7,"v":218900,"usd":1.91703765}
{"ts":1754491260000,"o":114198.7,"h":114263.7,"l":114137,"c":114263.7,"v":359700,"usd":3.14961937}
{"ts":1754491320000,"o":114263.7,"h":114279.9,"l":114227.6,"c":114263.5,"v":109800,"usd":0.96102753}
{"ts":1754491380000,"o":114263.5,"h":114307,"l":114236,"c":114256.5,"v":641700,"usd":5.61489196}
{"ts":1754491440000,"o":114256.5,"h":114313.6,"l":114226.7,"c":114308,"v":237000,"usd":2.07377222}
{"ts":1754491500000,"o":114308,"h":114349.2,"l":114274,"c":114274,"v":283600,"usd":2.48078599}
{"ts":1754491560000,"o":114274,"h":114369.9,"l":114274.1,"c":114324.8,"v":608900,"usd":5.3251289}
{"ts":1754491620000,"o":114324.8,"h":114337.7,"l":114290.2,"c":114294,"v":357000,"usd":3.12300011}
{"ts":1754491680000,"o":114294,"h":114297.7,"l":114201.7,"c":114259.9,"v":378500,"usd":3.31363763}
{"ts":1754491740000,"o":114259.9,"h":114277.8,"l":114218.1,"c":114218.1,"v":164600,"usd":1.44063779}
{"ts":1754491800000,"o":114218.1,"h":114259.2,"l":114202.6,"c":114245.3,"v":127600,"usd":1.11715913}
{"ts":1754491860000,"o":114245.3,"h":114241.5,"l":114155.5,"c":114175.6,"v":69900,"usd":0.6121303}
{"ts":1754491920000,"o":114175.6,"h":114179.3,"l":114107.2,"c":114153,"v":342300,"usd":2.99939306}
{"ts":1754491980000,"o":114153,"h":114254.8,"l":114145,"c":114242.9,"v":310700,"usd":2.72091206}
{"ts":1754492040000,"o":114242.9,"h":114275.9,"l":114226.4,"c":114229.9,"v":290900,"usd":2.54620495}
{"ts":1754492100000,"o":114229.9,"h":114431.4,"l":114230,"c":114414,"v":2837100,"usd":24.80166988}
{"ts":1754492160000,"o":114414,"h":114695.4,"l":114396.3,"c":114670.3,"v":2280300,"usd":19.90771972}
{"ts":1754492220000,"o":114670.3,"h":114844.3,"l":114671.6,"c":114798.2,"v":2391000,"usd":20.83059932}
{"ts":1754492280000,"o":114798.2,"h":114999.5,"l":114750,"c":114992.9,"v":2681500,"usd":23.34267514}
{"ts":1754492340000,"o":114992.9,"h":115337.9,"l":114999.4,"c":115132.4,"v":20298000,"usd":176.23783318}
{"ts":1754492400000,"o":115132.4,"h":115219.6,"l":115106.7,"c":115200.6,"v":1842000,"usd":15.99220896}
{"ts":1754492460000,"o":115200.6,"h":115292.4,"l":115200.7,"c":115247.9,"v":2107200,"usd":18.28205769}
{"ts":1754492520000,"o":115247.9,"h":115320,"l":115202.7,"c":115265.6,"v":5156200,"usd":44.71746545}
{"ts":1754492580000,"o":115265.6,"h":115327.5,"l":115137.6,"c":115319.2,"v":2359500,"usd":20.47454797}
{"ts":1754492640000,"o":115319.2,"h":115319.3,"l":115100,"c":115116.7,"v":1299600,"usd":11.2823198}
{"ts":1754492700000,"o":115116.7,"h":115116.5,"l":114983.9,"c":114998.8,"v":1213200,"usd":10.54569746}
{"ts":1754492760000,"o":114998.8,"h":114995,"l":114901.5,"c":114926,"v":1222200,"usd":10.63406239}
{"ts":1754492820000,"o":114926,"h":114970,"l":114875.5,"c":114920.8,"v":1123900,"usd":9.78016981}
{"ts":1754492880000,"o":114920.8,"h":114963.8,"l":114834,"c":114834,"v":765600,"usd":6.66366301}
{"ts":1754492940000,"o":114834,"h":114964.6,"l":114815.9,"c":114916.8,"v":670300,"usd":5.83447869}
{"ts":1754493000000,"o":114916.8,"h":114948.9,"l":114880,"c":114942.3,"v":374800,"usd":3.26180084}
{"ts":1754493060000,"o":114942.3,"h":114980,"l":114853.4,"c":114880.9,"v":461400,"usd":4.01405752}
{"ts":1754493120000,"o":114880.9,"h":114897.3,"l":114827.4,"c":114838.9,"v":750300,"usd":6.53164291}
{"ts":1754493180000,"o":114838.9,"h":114935.2,"l":114838.9,"c":114935.2,"v":172600,"usd":1.50214082}
{"ts":1754493240000,"o":114935.2,"h":114976.7,"l":114877.6,"c":114920,"v":402600,"usd":3.50323341}
{"ts":1754493300000,"o":114920,"h":115040,"l":114913.1,"c":115023.9,"v":600400,"usd":5.22227497}
{"ts":1754493360000,"o":115023.9,"h":115025.9,"l":114916.6,"c":114982,"v":522400,"usd":4.54440837}
{"ts":1754493420000,"o":114982,"h":115079.9,"l":114940.1,"c":115068,"v":251700,"usd":2.18814214}
{"ts":1754493480000,"o":115068,"h":115068,"l":115010,"c":115049,"v":107100,"usd":0.9310046}
{"ts":1754493540000,"o":115049,"h":115051.9,"l":115009.2,"c":115009.3,"v":167300,"usd":1.45436802}
{"ts":1754493600000,"o":115009.3,"h":115046.5,"l":114969.7,"c":115046.5,"v":361700,"usd":3.14473365}
{"ts":1754493660000,"o":115046.5,"h":115061.6,"l":114973.4,"c":114999,"v":179700,"usd":1.56228429}
{"ts":1754493720000,"o":114999,"h":114997.9,"l":114918,"c":114930,"v":431200,"usd":3.75087218}
{"ts":1754493780000,"o":114930,"h":114968.1,"l":114910,"c":114959,"v":348100,"usd":3.02832781}
{"ts":1754493840000,"o":114959,"h":115001.9,"l":114965.7,"c":114971,"v":312600,"usd":2.7187395}
{"ts":1754493900000,"o":114971,"h":114971.9,"l":114900,"c":114902,"v":851800,"usd":7.40937898}
{"ts":1754493960000,"o":114902,"h":114988.3,"l":114911.3,"c":114956,"v":79800,"usd":0.69408655}
{"ts":1754494020000,"o":114956,"h":114964.4,"l":114904.9,"c":114904.9,"v":38900,"usd":0.33846753}
{"ts":1754494080000,"o":114904.9,"h":114960,"l":114870,"c":114959.9,"v":370600,"usd":3.22492871}
{"ts":1754494140000,"o":114959.9,"h":114980,"l":114914,"c":114980,"v":412500,"usd":3.58830429}
{"ts":1754494200000,"o":114980,"h":114999.9,"l":114948,"c":114948,"v":161700,"usd":1.40635546}
{"ts":1754494260000,"o":114948,"h":115036.2,"l":114932,"c":115036.2,"v":120800,"usd":1.05053466}
{"ts":1754494320000,"o":115036.2,"h":115084.2,"l":115038.1,"c":115050,"v":773300,"usd":6.72070364}
{"ts":1754494380000,"o":115050,"h":115076.7,"l":115040,"c":115072,"v":192400,"usd":1.67227427}
{"ts":1754494440000,"o":115072,"h":115101.7,"l":115015.6,"c":115101.7,"v":353400,"usd":3.07157499}
{"ts":1754494500000,"o":115101.7,"h":115274.9,"l":115103.3,"c":115269.3,"v":1781000,"usd":15.45999407}
{"ts":1754494560000,"o":115269.3,"h":115324.1,"l":115219.3,"c":115282.5,"v":444300,"usd":3.85403751}
{"ts":1754494620000,"o":115282.5,"h":115370.5,"l":115245,"c":115274.3,"v":1099800,"usd":9.53720632}
{"ts":1754494680000,"o":115274.3,"h":115329.2,"l":115227.3,"c":115320,"v":457000,"usd":3.96501318}
{"ts":1754494740000,"o":115320,"h":115339.9,"l":115243.2,"c":115279.5,"v":452600,"usd":3.92580766}
{"ts":1754494800000,"o":115279.5,"h":115279,"l":115240,"c":115248.1,"v":912500,"usd":7.91748204}
{"ts":1754494860000,"o":115248.1,"h":115259.8,"l":115101.2,"c":115209.9,"v":608000,"usd":5.2784382}
{"ts":1754494920000,"o":115209.9,"h":115206,"l":115146.1,"c":115176.5,"v":439700,"usd":3.81804006}
{"ts":1754494980000,"o":115176.5,"h":115210.9,"l":115157.1,"c":115174.1,"v":259900,"usd":2.25656843}
{"ts":1754495040000,"o":115174.1,"h":115205,"l":115179.1,"c":115197.9,"v":149300,"usd":1.29616075}
{"ts":1754495100000,"o":115197.9,"h":115219.6,"l":115180,"c":115212,"v":161100,"usd":1.39835731}
{"ts":1754495160000,"o":115212,"h":115225,"l":115186,"c":115204.8,"v":166600,"usd":1.44623207}
{"ts":1754495220000,"o":115204.8,"h":115245.8,"l":115170.1,"c":115234,"v":459200,"usd":3.9859961}
{"ts":1754495280000,"o":115234,"h":115250,"l":115200.1,"c":115209,"v":223600,"usd":1.94053448}
{"ts":1754495340000,"o":115209,"h":115200,"l":115160,"c":115188.3,"v":136800,"usd":1.1877092}
{"ts":1754495400000,"o":115188.3,"h":115182,"l":115117.4,"c":115149,"v":340300,"usd":2.95549027}
{"ts":1754495460000,"o":115149,"h":115188.9,"l":115140,"c":115166,"v":582600,"usd":5.05940348}
{"ts":1754495520000,"o":115166,"h":115219.6,"l":115166.1,"c":115219,"v":241900,"usd":2.09983242}
{"ts":1754495580000,"o":115219,"h":115263.7,"l":115219,"c":115263.7,"v":89300,"usd":0.7748539}
{"ts":1754495640000,"o":115263.7,"h":115317.9,"l":115264,"c":115317.9,"v":265200,"usd":2.3001215}
{"ts":1754495700000,"o":115317.9,"h":115340,"l":115317.9,"c":115330,"v":174300,"usd":1.5113327}
{"ts":1754495760000,"o":115330,"h":115340,"l":115319,"c":115332,"v":181600,"usd":1.57468407}
{"ts":1754495820000,"o":115332,"h":115388,"l":115332.1,"c":115388,"v":978400,"usd":8.48047855}
{"ts":1754495880000,"o":115388,"h":115440,"l":115349.9,"c":115400,"v":14219700,"usd":123.24394215}
{"ts":1754495940000,"o":115400,"h":115519.3,"l":115399.9,"c":115480,"v":11596600,"usd":100.47433273}
{"ts":1754496000000,"o":115480,"h":115491.6,"l":115400,"c":115400,"v":1202600,"usd":10.41538565}
{"ts":1754496060000,"o":115400,"h":115431.7,"l":115355.4,"c":115392,"v":965400,"usd":8.36538644}
{"ts":1754496120000,"o":115392,"h":115424.3,"l":115346.6,"c":115424.3,"v":374200,"usd":3.24344994}
{"ts":1754496180000,"o":115424.3,"h":115449.9,"l":115312.1,"c":115328.1,"v":364900,"usd":3.16242986}
{"ts":1754496240000,"o":115328.1,"h":115396.9,"l":115303.3,"c":115395.2,"v":358700,"usd":3.10977383}
{"ts":1754496300000,"o":115395.2,"h":115419.3,"l":115369.8,"c":115413,"v":202100,"usd":1.75145104}
{"ts":1754496360000,"o":115413,"h":115450,"l":115413,"c":115439.2,"v":422600,"usd":3.66055285}
{"ts":1754496420000,"o":115439.2,"h":115472.5,"l":115403.5,"c":115403.5,"v":348400,"usd":3.01800007}
{"ts":1754496480000,"o":115403.5,"h":115406.1,"l":115341.3,"c":115364.9,"v":411400,"usd":3.56617171}
{"ts":1754496540000,"o":115364.9,"h":115399.3,"l":115344,"c":115385.3,"v":264500,"usd":2.29247384}
{"ts":1754496600000,"o":115385.3,"h":115376.2,"l":115330.1,"c":115352,"v":223700,"usd":1.93929862}
{"ts":1754496660000,"o":115352,"h":115356,"l":115323,"c":115330.1,"v":217700,"usd":1.88745784}
{"ts":1754496720000,"o":115330.1,"h":115344,"l":115330.3,"c":115336.3,"v":141500,"usd":1.22681401}
{"ts":1754496780000,"o":115336.3,"h":115343.8,"l":115257.7,"c":115283.8,"v":1101500,"usd":9.55335461}
{"ts":1754496840000,"o":115283.8,"h":115283.9,"l":115118.1,"c":115118.1,"v":3643400,"usd":31.62791241}
{"ts":1754496900000,"o":115118.1,"h":115191.2,"l":115116.7,"c":115191.2,"v":231000,"usd":2.00637619}
{"ts":1754496960000,"o":115191.2,"h":115240,"l":115170.4,"c":115240,"v":367400,"usd":3.18912428}
{"ts":1754497020000,"o":115240,"h":115247.2,"l":115170,"c":115170,"v":183000,"usd":1.58821157}
{"ts":1754497080000,"o":115170,"h":115220,"l":115170.1,"c":115220,"v":318900,"usd":2.76865728}
{"ts":1754497140000,"o":115220,"h":115219.9,"l":115142.1,"c":115145.9,"v":250900,"usd":2.17875386}
{"ts":1754497200000,"o":115145.9,"h":115191.2,"l":115147.5,"c":115191.1,"v":126600,"usd":1.09921759}
{"ts":1754497260000,"o":115191.1,"h":115182.7,"l":115140,"c":115140,"v":196600,"usd":1.70717223}
{"ts":1754497320000,"o":115140,"h":115163.8,"l":115126,"c":115126,"v":144900,"usd":1.25841884}
{"ts":1754497380000,"o":115126,"h":115125.1,"l":115046,"c":115047,"v":301800,"usd":2.62235798}
{"ts":1754497440000,"o":115047,"h":115087.9,"l":115012.1,"c":115078.2,"v":275100,"usd":2.39108149}
{"ts":1754497500000,"o":115078.2,"h":115100,"l":115046.2,"c":115100,"v":257300,"usd":2.23610643}
{"ts":1754497560000,"o":115100,"h":115104.6,"l":115086,"c":115087.9,"v":87100,"usd":0.75671584}
{"ts":1754497620000,"o":115087.9,"h":115188.2,"l":115080,"c":115159.1,"v":210700,"usd":1.83036846}
{"ts":1754497680000,"o":115159.1,"h":115178.7,"l":115110,"c":115110,"v":237800,"usd":2.06509983}
{"ts":1754497740000,"o":115110,"h":115112,"l":115090,"c":115112,"v":19000,"usd":0.16508151}
{"ts":1754497800000,"o":115112,"h":115119.9,"l":115089.6,"c":115110.4,"v":62600,"usd":0.54380525}
{"ts":1754497860000,"o":115110.4,"h":115112.8,"l":115090.7,"c":115108.9,"v":52100,"usd":0.45265296}
{"ts":1754497920000,"o":115108.9,"h":115153.2,"l":115110,"c":115110,"v":90400,"usd":0.7850948}
{"ts":1754497980000,"o":115110,"h":115114.8,"l":115087.1,"c":115114.8,"v":219600,"usd":1.90806885}
{"ts":1754498040000,"o":115114.8,"h":115131.9,"l":115088.9,"c":115131.8,"v":269300,"usd":2.33958687}
{"ts":1754498100000,"o":115131.8,"h":115190.9,"l":115132,"c":115153.1,"v":702100,"usd":6.09709141}
{"ts":1754498160000,"o":115153.1,"h":115153,"l":115106.7,"c":115124.5,"v":111800,"usd":0.97105839}
{"ts":1754498220000,"o":115124.5,"h":115131,"l":115100.1,"c":115103.3,"v":55600,"usd":0.48298632}
{"ts":1754498280000,"o":115103.3,"h":115129.9,"l":115100.1,"c":115100.1,"v":95700,"usd":0.83129712}
{"ts":1754498340000,"o":115100.1,"h":115111,"l":115070,"c":115070,"v":681300,"usd":5.91980524}
{"ts":1754498400000,"o":115070,"h":115100,"l":115046,"c":115083.8,"v":333700,"usd":2.90003359}
{"ts":1754498460000,"o":115083.8,"h":115109.5,"l":115057.6,"c":115057.6,"v":301300,"usd":2.61832964}
{"ts":1754498520000,"o":115057.6,"h":115087.7,"l":115060.3,"c":115061.7,"v":52000,"usd":0.45192286}
{"ts":1754498580000,"o":115061.7,"h":115061.7,"l":114995.7,"c":114995.7,"v":426600,"usd":3.70880282}
{"ts":1754498640000,"o":114995.7,"h":114997,"l":114926.5,"c":114930.6,"v":664400,"usd":5.77928061}
{"ts":1754498700000,"o":114930.6,"h":114962,"l":114930.6,"c":114940.1,"v":197300,"usd":1.71649787}
{"ts":1754498760000,"o":114940.1,"h":115026.1,"l":114930.5,"c":115010,"v":453200,"usd":3.9410513}
{"ts":1754498820000,"o":115010,"h":115005,"l":114913.2,"c":114952.1,"v":1244600,"usd":10.8264397}
{"ts":1754498880000,"o":114952.1,"h":114952,"l":114920,"c":114935.9,"v":225000,"usd":1.95777593}
{"ts":1754498940000,"o":114935.9,"h":115025.9,"l":114937,"c":115025.9,"v":203400,"usd":1.76903339}
{"ts":1754499000000,"o":115025.9,"h":115100,"l":115025,"c":115070,"v":301500,"usd":2.6208216}
{"ts":1754499060000,"o":115070,"h":115066,"l":115024,"c":115050.1,"v":80600,"usd":0.70063854}
{"ts":1754499120000,"o":115050.1,"h":115128.7,"l":115047.6,"c":115128.7,"v":120600,"usd":1.0478581}
{"ts":1754499180000,"o":115128.7,"h":115134.2,"l":115071.2,"c":115126,"v":218600,"usd":1.89907778}
{"ts":1754499240000,"o":115126,"h":115160.8,"l":115114.4,"c":115160.8,"v":179000,"usd":1.55468128}
{"ts":1754499300000,"o":115160.8,"h":115148.4,"l":115120,"c":115121,"v":47600,"usd":0.41341075}
{"ts":1754499360000,"o":115121,"h":115122.9,"l":115099,"c":115099,"v":39500,"usd":0.34312703}
{"ts":1754499420000,"o":115099,"h":115131.3,"l":115096,"c":115131.3,"v":291800,"usd":2.53488904}
{"ts":1754499480000,"o":115131.3,"h":115136.1,"l":115103,"c":115117,"v":44100,"usd":0.38308898}
{"ts":1754499540000,"o":115117,"h":115150,"l":115113.6,"c":115113.6,"v":71300,"usd":0.6192777}
{"ts":1754499600000,"o":115113.6,"h":115120,"l":115083.7,"c":115120,"v":93500,"usd":0.81236841}
{"ts":1754499660000,"o":115120,"h":115172.4,"l":115117.9,"c":115165.6,"v":432700,"usd":3.75767211}
{"ts":1754499720000,"o":115165.6,"h":115164.9,"l":115146.1,"c":115146.1,"v":43400,"usd":0.37686163}
{"ts":1754499780000,"o":115146.1,"h":115150,"l":115089,"c":115134.2,"v":165000,"usd":1.43313097}
{"ts":1754499840000,"o":115134.2,"h":115183.8,"l":115129,"c":115129,"v":1258300,"usd":10.92742264}
{"ts":1754499900000,"o":115129,"h":115144.4,"l":115114.3,"c":115118,"v":236100,"usd":2.05081332}
{"ts":1754499960000,"o":115118,"h":115119.9,"l":115043.3,"c":115071.7,"v":123400,"usd":1.07234645}
{"ts":1754500020000,"o":115071.7,"h":115095,"l":115063.1,"c":115077,"v":62200,"usd":0.54051328}
{"ts":1754500080000,"o":115077,"h":115063,"l":115024.4,"c":115024.5,"v":159600,"usd":1.3874427}
{"ts":1754500140000,"o":115024.5,"h":115065.3,"l":115000,"c":115044,"v":477400,"usd":4.15077725}
{"ts":1754500200000,"o":115044,"h":115107,"l":115046.3,"c":115089,"v":185600,"usd":1.61298118}
{"ts":1754500260000,"o":115089,"h":115107,"l":115076,"c":115107,"v":43600,"usd":0.37884817}
{"ts":1754500320000,"o":115107,"h":115119.9,"l":115088.2,"c":115101,"v":43800,"usd":0.38049601}
{"ts":1754500380000,"o":115101,"h":115101.1,"l":115070.1,"c":115070.1,"v":66800,"usd":0.58041698}
{"ts":1754500440000,"o":115070.1,"h":115084,"l":115070,"c":115084,"v":41700,"usd":0.3623725}
{"ts":1754500500000,"o":115084,"h":115150,"l":115086.9,"c":115150,"v":193800,"usd":1.68327827}
{"ts":1754500560000,"o":115150,"h":115197,"l":115150,"c":115182.9,"v":172300,"usd":1.49591592}
{"ts":1754500620000,"o":115182.9,"h":115189.8,"l":115149.9,"c":115169.2,"v":53500,"usd":0.46453814}
{"ts":1754500680000,"o":115169.2,"h":115183,"l":115160,"c":115183,"v":12300,"usd":0.10679583}
{"ts":1754500740000,"o":115183,"h":115184,"l":115180,"c":115184,"v":76600,"usd":0.66503018}
{"ts":1754500800000,"o":115184,"h":115229.1,"l":115164.6,"c":115205.4,"v":197900,"usd":1.71765838}
{"ts":1754500860000,"o":115205.4,"h":115274.4,"l":115205.5,"c":115237.8,"v":342400,"usd":2.97110262}
{"ts":1754500920000,"o":115237.8,"h":115268.6,"l":115227,"c":115227,"v":179500,"usd":1.55740694}
{"ts":1754500980000,"o":115227,"h":115221,"l":115200,"c":115200.2,"v":61700,"usd":0.53553324}
{"ts":1754501040000,"o":115200.2,"h":115211.3,"l":115196,"c":115196.1,"v":12800,"usd":0.11111132}
{"ts":1754501100000,"o":115196.1,"h":115229.9,"l":115195,"c":115229.9,"v":32500,"usd":0.2821143}
{"ts":1754501160000,"o":115229.9,"h":115240,"l":115219.6,"c":115240,"v":175700,"usd":1.52478977}
{"ts":1754501220000,"o":115240,"h":115242.3,"l":115202.1,"c":115229,"v":137300,"usd":1.19162608}
{"ts":1754501280000,"o":115229,"h":115240.7,"l":115221.3,"c":115239,"v":46200,"usd":0.40095627}
{"ts":1754501340000,"o":115239,"h":115260,"l":115239,"c":115241,"v":7300,"usd":0.06334189}
{"ts":1754501400000,"o":115241,"h":115363.3,"l":115241.1,"c":115363.3,"v":2074200,"usd":17.9906087}
{"ts":1754501460000,"o":115363.3,"h":115354.5,"l":115259.4,"c":115281,"v":314400,"usd":2.72620996}
{"ts":1754501520000,"o":115281,"h":115279,"l":115230.1,"c":115241.7,"v":417400,"usd":3.62146822}
{"ts":1754501580000,"o":115241.7,"h":115247.6,"l":115220,"c":115220,"v":13900,"usd":0.1206164}
{"ts":1754501640000,"o":115220,"h":115259,"l":115216.1,"c":115242.8,"v":278600,"usd":2.41749842}
{"ts":1754501700000,"o":115242.8,"h":115280,"l":115242.8,"c":115273.6,"v":39800,"usd":0.34528889}
{"ts":1754501760000,"o":115273.6,"h":115330,"l":115278,"c":115330,"v":532300,"usd":4.61562134}
{"ts":1754501820000,"o":115330,"h":115350,"l":115340,"c":115344.4,"v":213700,"usd":1.85268915}
{"ts":1754501880000,"o":115344.4,"h":115344.4,"l":115340,"c":115344.3,"v":125000,"usd":1.08371274}
{"ts":1754501940000,"o":115344.3,"h":115349.8,"l":115344.4,"c":115349.8,"v":29200,"usd":0.2531545}
{"ts":1754502000000,"o":115349.8,"h":115349.8,"l":115349.7,"c":115349.8,"v":121000,"usd":1.0489853}
{"ts":1754502060000,"o":115349.8,"h":115349.8,"l":115349.8,"c":115349.8,"v":3000,"usd":0.0260079}
{"ts":1754502120000,"o":115349.8,"h":115398.1,"l":115334.8,"c":115398.1,"v":603400,"usd":5.23064607}
{"ts":1754502180000,"o":115398.1,"h":115421,"l":115384.9,"c":115421,"v":148800,"usd":1.2893983}
{"ts":1754502240000,"o":115421,"h":115433.2,"l":115420.9,"c":115433.2,"v":211300,"usd":1.83068054}
{"ts":1754502300000,"o":115433.2,"h":115440,"l":115433.1,"c":115439.9,"v":94400,"usd":0.81778665}
{"ts":1754502360000,"o":115439.9,"h":115440,"l":115403.6,"c":115403.6,"v":447300,"usd":3.87496161}
{"ts":1754502420000,"o":115403.6,"h":115433.9,"l":115401.1,"c":115433.9,"v":34800,"usd":0.30154146}
{"ts":1754502480000,"o":115433.9,"h":115450,"l":115412.3,"c":115450,"v":279500,"usd":2.42140135}
{"ts":1754502540000,"o":115450,"h":115496.6,"l":115437,"c":115450,"v":294200,"usd":2.54777963}
{"ts":1754502600000,"o":115450,"h":115455,"l":115419.7,"c":115454.9,"v":122400,"usd":1.06027316}
{"ts":1754502660000,"o":115454.9,"h":115475.9,"l":115440,"c":115440,"v":18100,"usd":0.15675874}
{"ts":1754502720000,"o":115440,"h":115440,"l":115358.7,"c":115430,"v":272500,"usd":2.36124618}
{"ts":1754502780000,"o":115430,"h":115440,"l":115429.9,"c":115439.9,"v":68600,"usd":0.59425832}
{"ts":1754502840000,"o":115439.9,"h":115434,"l":115408,"c":115432,"v":11900,"usd":0.10310151}
{"ts":1754502900000,"o":115432,"h":115433.9,"l":115410,"c":115418,"v":42700,"usd":0.36993829}
{"ts":1754502960000,"o":115418,"h":115460,"l":115418,"c":115460,"v":54300,"usd":0.47037581}
{"ts":1754503020000,"o":115460,"h":115479.9,"l":115471.2,"c":115479.9,"v":6500,"usd":0.05629028}
{"ts":1754503080000,"o":115479.9,"h":115497,"l":115470,"c":115470,"v":148600,"usd":1.28671454}
{"ts":1754503140000,"o":115470,"h":115478,"l":115470,"c":115478,"v":6900,"usd":0.05975444}
{"ts":1754503200000,"o":115478,"h":115492,"l":115478,"c":115492,"v":236500,"usd":2.04776341}
{"ts":1754503260000,"o":115492,"h":115557.1,"l":115492,"c":115557,"v":957400,"usd":8.2878487}
{"ts":1754503320000,"o":115557,"h":115600,"l":115557.1,"c":115598.5,"v":1436400,"usd":12.42837639}
{"ts":1754503380000,"o":115598.5,"h":115647.5,"l":115598.4,"c":115640.8,"v":1281400,"usd":11.08325307}
{"ts":1754503440000,"o":115640.8,"h":115660.1,"l":115604.1,"c":115658.8,"v":1017600,"usd":8.80046567}
{"ts":1754503500000,"o":115658.8,"h":115668,"l":115659.2,"c":115668,"v":591400,"usd":5.11320161}
{"ts":1754503560000,"o":115668,"h":115660.4,"l":115542.4,"c":115591.9,"v":337600,"usd":2.92093754}
{"ts":1754503620000,"o":115591.9,"h":115626,"l":115592,"c":115626,"v":96000,"usd":0.83042342}
{"ts":1754503680000,"o":115626,"h":115648.5,"l":115627.9,"c":115648.5,"v":93700,"usd":0.81025201}
{"ts":1754503740000,"o":115648.5,"h":115672.9,"l":115659.9,"c":115668,"v":101100,"usd":0.87405134}
{"ts":1754503800000,"o":115668,"h":115668.1,"l":115643,"c":115643,"v":50000,"usd":0.43235254}
{"ts":1754503860000,"o":115643,"h":115641,"l":115562.8,"c":115562.8,"v":664900,"usd":5.7523972}
{"ts":1754503920000,"o":115562.8,"h":115633.6,"l":115564.6,"c":115630.9,"v":60200,"usd":0.52070618}
{"ts":1754503980000,"o":115630.9,"h":115653,"l":115630.9,"c":115653,"v":14100,"usd":0.12192998}
{"ts":1754504040000,"o":115653,"h":115658.9,"l":115658.6,"c":115658.9,"v":11700,"usd":0.10115937}
{"ts":1754504100000,"o":115658.9,"h":115696.1,"l":115659,"c":115696.1,"v":227900,"usd":1.97018223}
{"ts":1754504160000,"o":115696.1,"h":115709.6,"l":115694,"c":115698,"v":177400,"usd":1.5332826}
{"ts":1754504220000,"o":115698,"h":115698,"l":115644.4,"c":115652.9,"v":122500,"usd":1.05891018}
{"ts":1754504280000,"o":115652.9,"h":115668.8,"l":115652.5,"c":115664.4,"v":45100,"usd":0.38995982}
{"ts":1754504340000,"o":115664.4,"h":115687,"l":115665,"c":115687,"v":13200,"usd":0.11410946}
{"ts":1754504400000,"o":115687,"h":115700,"l":115639,"c":115639,"v":294200,"usd":2.54325444}
{"ts":1754504460000,"o":115639,"h":115636.5,"l":115597.3,"c":115636.5,"v":246300,"usd":2.13037529}
{"ts":1754504520000,"o":115636.5,"h":115631.6,"l":115507.7,"c":115507.8,"v":124800,"usd":1.08003285}
{"ts":1754504580000,"o":115507.8,"h":115539.3,"l":115500.1,"c":115504.9,"v":73200,"usd":0.63369819}
{"ts":1754504640000,"o":115504.9,"h":115528.8,"l":115504,"c":115526,"v":232300,"usd":2.01098502}
{"ts":1754504700000,"o":115526,"h":115514.9,"l":115460.1,"c":115460.2,"v":338200,"usd":2.92812407}
{"ts":1754504760000,"o":115460.2,"h":115468.5,"l":115425.7,"c":115426,"v":262200,"usd":2.27115533}
{"ts":1754504820000,"o":115426,"h":115497.2,"l":115426,"c":115491.9,"v":162100,"usd":1.40362323}
{"ts":1754504880000,"o":115491.9,"h":115489.6,"l":115430,"c":115430,"v":153300,"usd":1.3277336}
{"ts":1754504940000,"o":115430,"h":115459.6,"l":115420,"c":115459.6,"v":97000,"usd":0.84030685}
{"ts":1754505000000,"o":115459.6,"h":115459.6,"l":115419,"c":115419,"v":91800,"usd":0.79520853}
{"ts":1754505060000,"o":115419,"h":115459,"l":115402.4,"c":115430,"v":369600,"usd":3.20204525}
{"ts":1754505120000,"o":115430,"h":115467.6,"l":115451.7,"c":115452,"v":143100,"usd":1.23941753}
{"ts":1754505180000,"o":115452,"h":115497.1,"l":115452,"c":115497,"v":63900,"usd":0.55327624}
{"ts":1754505240000,"o":115497,"h":115512.3,"l":115495.4,"c":115500.6,"v":309400,"usd":2.67883464}
{"ts":1754505300000,"o":115500.6,"h":115526,"l":115500.7,"c":115526,"v":5400,"usd":0.04674617}
{"ts":1754505360000,"o":115526,"h":115526.9,"l":115492,"c":115520,"v":74400,"usd":0.64408741}
{"ts":1754505420000,"o":115520,"h":115572.2,"l":115520,"c":115572.2,"v":9900,"usd":0.08568235}
{"ts":1754505480000,"o":115572.2,"h":115572.2,"l":115490,"c":115490,"v":350400,"usd":3.03230107}
{"ts":1754505540000,"o":115490,"h":115484,"l":115453,"c":115467,"v":91200,"usd":0.78977071}
{"ts":1754505600000,"o":115467,"h":115467.1,"l":115410.1,"c":115410.1,"v":69100,"usd":0.59857504}
{"ts":1754505660000,"o":115410.1,"h":115440.5,"l":115350.1,"c":115350.1,"v":430600,"usd":3.7311636}
{"ts":1754505720000,"o":115350.1,"h":115365.3,"l":115329.1,"c":115347,"v":256900,"usd":2.22710598}
{"ts":1754505780000,"o":115347,"h":115383,"l":115320,"c":115383,"v":204000,"usd":1.76874221}
{"ts":1754505840000,"o":115383,"h":115382.9,"l":115296.4,"c":115315.2,"v":1244100,"usd":10.78702165}
{"ts":1754505900000,"o":115315.2,"h":115327.5,"l":115295.1,"c":115310,"v":267700,"usd":2.32171148}
{"ts":1754505960000,"o":115310,"h":115355.8,"l":115298.4,"c":115320,"v":147100,"usd":1.27535249}
{"ts":1754506020000,"o":115320,"h":115317,"l":115310,"c":115316.9,"v":189900,"usd":1.64677005}
{"ts":1754506080000,"o":115316.9,"h":115340,"l":115300.1,"c":115340,"v":49600,"usd":0.430149}
{"ts":1754506140000,"o":115340,"h":115372.5,"l":115340,"c":115370.5,"v":245600,"usd":2.12893768}
{"ts":1754506200000,"o":115370.5,"h":115363,"l":115320.1,"c":115326.4,"v":210300,"usd":1.82304589}
{"ts":1754506260000,"o":115326.4,"h":115345.1,"l":115313.9,"c":115336,"v":82900,"usd":0.7188046}
{"ts":1754506320000,"o":115336,"h":115373,"l":115336,"c":115373,"v":442700,"usd":3.83723204}
{"ts":1754506380000,"o":115373,"h":115415.8,"l":115380,"c":115412,"v":91600,"usd":0.79368062}
{"ts":1754506440000,"o":115412,"h":115415.9,"l":115364.1,"c":115364.1,"v":82800,"usd":0.71751803}
{"ts":1754506500000,"o":115364.1,"h":115378,"l":115356.9,"c":115365.1,"v":45000,"usd":0.39006361}
{"ts":1754506560000,"o":115365.1,"h":115400,"l":115360.1,"c":115400,"v":48300,"usd":0.4186216}
{"ts":1754506620000,"o":115400,"h":115458.1,"l":115400,"c":115458.1,"v":57100,"usd":0.49465983}
{"ts":1754506680000,"o":115458.1,"h":115487.5,"l":115442.2,"c":115443.4,"v":200800,"usd":1.73873367}
{"ts":1754506740000,"o":115443.4,"h":115457,"l":115410.1,"c":115410.1,"v":114400,"usd":0.99087765}
{"ts":1754506800000,"o":115410.1,"h":115422,"l":115413.9,"c":115413.9,"v":41700,"usd":0.36130019}
{"ts":1754506860000,"o":115413.9,"h":115425.9,"l":115400,"c":115425.9,"v":34300,"usd":0.2972118}
{"ts":1754506920000,"o":115425.9,"h":115476.8,"l":115407.9,"c":115476.8,"v":100600,"usd":0.87160227}
{"ts":1754506980000,"o":115476.8,"h":115500,"l":115467.1,"c":115483.7,"v":110100,"usd":0.95339534}
{"ts":1754507040000,"o":115483.7,"h":115483.7,"l":115483.7,"c":115483.7,"v":24700,"usd":0.21388224}
{"ts":1754507100000,"o":115483.7,"h":115506.8,"l":115483.7,"c":115496,"v":160300,"usd":1.38795091}
{"ts":1754507160000,"o":115496,"h":115516.1,"l":115496,"c":115516.1,"v":23100,"usd":0.19997489}
{"ts":1754507220000,"o":115516.1,"h":115512.1,"l":115495.5,"c":115495.6,"v":50300,"usd":0.43545381}
{"ts":1754507280000,"o":115495.6,"h":115495.6,"l":115435.1,"c":115435.1,"v":38500,"usd":0.33337606}
{"ts":1754507340000,"o":115435.1,"h":115472,"l":115435.1,"c":115449.2,"v":228900,"usd":1.9826966}
{"ts":1754507400000,"o":115449.2,"h":115440,"l":115390.1,"c":115405,"v":216200,"usd":1.87346665}
{"ts":1754507460000,"o":115405,"h":115390,"l":115324.1,"c":115340,"v":7400,"usd":0.06415583}
{"ts":1754507520000,"o":115340,"h":115371,"l":115331.5,"c":115371,"v":192900,"usd":1.67214738}
{"ts":1754507580000,"o":115371,"h":115425.9,"l":115374.1,"c":115425.9,"v":530900,"usd":4.60049273}
{"ts":1754507640000,"o":115425.9,"h":115423,"l":115408,"c":115410.7,"v":158900,"usd":1.37681117}
{"ts":1754507700000,"o":115410.7,"h":115423,"l":115410,"c":115410,"v":51500,"usd":0.44618648}
{"ts":1754507760000,"o":115410,"h":115405,"l":115380.1,"c":115380.1,"v":3300,"usd":0.02859611}
{"ts":1754507820000,"o":115380.1,"h":115419.9,"l":115380.1,"c":115410,"v":57800,"usd":0.50080396}
{"ts":1754507880000,"o":115410,"h":115433.6,"l":115409,"c":115409.1,"v":85100,"usd":0.7373117}
{"ts":1754507940000,"o":115409.1,"h":115431,"l":115409.4,"c":115431,"v":25900,"usd":0.22439212}
{"ts":1754508000000,"o":115431,"h":115459.5,"l":115440,"c":115459.5,"v":100400,"usd":0.8695869}
{"ts":1754508060000,"o":115459.5,"h":115459.5,"l":115459.5,"c":115459.5,"v":0,"usd":0}
{"ts":1754508120000,"o":115459.5,"h":115440.1,"l":115379.3,"c":115379.3,"v":39100,"usd":0.33872722}
{"ts":1754508180000,"o":115379.3,"h":115432,"l":115377.7,"c":115432,"v":121600,"usd":1.05382521}
{"ts":1754508240000,"o":115432,"h":115448.2,"l":115439.2,"c":115441.9,"v":101900,"usd":0.88266372}
{"ts":1754508300000,"o":115441.9,"h":115470.5,"l":115420.1,"c":115470.5,"v":130800,"usd":1.13322474}
{"ts":1754508360000,"o":115470.5,"h":115479.9,"l":115443.3,"c":115458.6,"v":62400,"usd":0.54038106}
{"ts":1754508420000,"o":115458.6,"h":115458.5,"l":115441,"c":115441,"v":49900,"usd":0.43219005}
{"ts":1754508480000,"o":115441,"h":115440.1,"l":115440.1,"c":115440.1,"v":200,"usd":0.0017325}
{"ts":1754508540000,"o":115440.1,"h":115448.4,"l":115420.4,"c":115420.6,"v":518100,"usd":4.48837774}
{"ts":1754508600000,"o":115420.6,"h":115420,"l":115390.1,"c":115390.1,"v":36200,"usd":0.31368907}
{"ts":1754508660000,"o":115390.1,"h":115390,"l":115350,"c":115350.1,"v":179000,"usd":1.55165457}
{"ts":1754508720000,"o":115350.1,"h":115406.4,"l":115350.1,"c":115380.1,"v":131500,"usd":1.13964429}
{"ts":1754508780000,"o":115380.1,"h":115380,"l":115327.4,"c":115367.9,"v":122800,"usd":1.06462573}
{"ts":1754508840000,"o":115367.9,"h":115360,"l":115324.2,"c":115324.2,"v":124200,"usd":1.07665689}
{"ts":1754508900000,"o":115324.2,"h":115324.3,"l":115264,"c":115264,"v":322300,"usd":2.79480169}
{"ts":1754508960000,"o":115264,"h":115272.6,"l":115263.9,"c":115264.3,"v":326900,"usd":2.83607303}
{"ts":1754509020000,"o":115264.3,"h":115272,"l":115264,"c":115271.9,"v":189200,"usd":1.64144129}
{"ts":1754509080000,"o":115271.9,"h":115290,"l":115271.9,"c":115290,"v":113200,"usd":0.98201656}
{"ts":1754509140000,"o":115290,"h":115310.1,"l":115290,"c":115301.5,"v":277100,"usd":2.40332092}
{"ts":1754509200000,"o":115301.5,"h":115318.3,"l":115301.5,"c":115313.5,"v":86000,"usd":0.74581775}
{"ts":1754509260000,"o":115313.5,"h":115289,"l":115264,"c":115274.8,"v":125800,"usd":1.09139203}
{"ts":1754509320000,"o":115274.8,"h":115300,"l":115270.2,"c":115280,"v":222900,"usd":1.93354004}
{"ts":1754509380000,"o":115280,"h":115270.1,"l":115250,"c":115250.1,"v":164900,"usd":1.43057091}
{"ts":1754509440000,"o":115250.1,"h":115258.8,"l":115250.1,"c":115258.8,"v":56300,"usd":0.48848536}
{"ts":1754509500000,"o":115258.8,"h":115258.8,"l":115250.1,"c":115250.1,"v":69200,"usd":0.60038668}
{"ts":1754509560000,"o":115250.1,"h":115279.4,"l":115250.1,"c":115279.4,"v":86600,"usd":0.75133838}
{"ts":1754509620000,"o":115279.4,"h":115279.4,"l":115279.4,"c":115279.4,"v":3800,"usd":0.03296348}
{"ts":1754509680000,"o":115279.4,"h":115279.4,"l":115172,"c":115210,"v":304200,"usd":2.64014939}
{"ts":1754509740000,"o":115210,"h":115205.7,"l":115183.9,"c":115197.6,"v":68600,"usd":0.59553543}
{"ts":1754509800000,"o":115197.6,"h":115209,"l":115201.5,"c":115204,"v":26300,"usd":0.22828259}
{"ts":1754509860000,"o":115204,"h":115210.9,"l":115128,"c":115170,"v":461300,"usd":4.00533091}
{"ts":1754509920000,"o":115170,"h":115180,"l":115140,"c":115153.2,"v":33100,"usd":0.28746482}
{"ts":1754509980000,"o":115153.2,"h":115156,"l":115125.9,"c":115156,"v":69300,"usd":0.60185947}
{"ts":1754510040000,"o":115156,"h":115169.6,"l":115155.1,"c":115156,"v":124400,"usd":1.08025833}
{"ts":1754510100000,"o":115156,"h":115169.6,"l":115129.2,"c":115156.9,"v":399700,"usd":3.47108827}
{"ts":1754510160000,"o":115156.9,"h":115152.6,"l":115108.1,"c":115150.7,"v":344300,"usd":2.99060709}
{"ts":1754510220000,"o":115150.7,"h":115205.1,"l":115150.9,"c":115205.1,"v":94100,"usd":0.81708848}
{"ts":1754510280000,"o":115205.1,"h":115215.8,"l":115176.1,"c":115187.7,"v":115700,"usd":1.00432262}
{"ts":1754510340000,"o":115187.7,"h":115190,"l":115175.1,"c":115175.1,"v":36100,"usd":0.31340992}
{"ts":1754510400000,"o":115175.1,"h":115263.9,"l":115175.1,"c":115257.3,"v":352100,"usd":3.05578953}
{"ts":1754510460000,"o":115257.3,"h":115240.1,"l":115220,"c":115220,"v":2700,"usd":0.02343184}
{"ts":1754510520000,"o":115220,"h":115219.3,"l":115200.1,"c":115219.3,"v":4600,"usd":0.03992616}
{"ts":1754510580000,"o":115219.3,"h":115219.3,"l":115200,"c":115200.1,"v":64700,"usd":0.561539}
{"ts":1754510640000,"o":115200.1,"h":115200,"l":115196.1,"c":115196.1,"v":1400,"usd":0.012153}
{"ts":1754510700000,"o":115196.1,"h":115195,"l":115180,"c":115180,"v":101300,"usd":0.87942987}
{"ts":1754510760000,"o":115180,"h":115180,"l":115147.7,"c":115180,"v":271200,"usd":2.35496626}
{"ts":1754510820000,"o":115180,"h":115202,"l":115180,"c":115202,"v":139000,"usd":1.20665447}
{"ts":1754510880000,"o":115202,"h":115263.6,"l":115215.5,"c":115258.5,"v":156100,"usd":1.35461394}
{"ts":1754510940000,"o":115258.5,"h":115258.5,"l":115258.5,"c":115258.5,"v":4600,"usd":0.03991006}
{"ts":1754511000000,"o":115258.5,"h":115263.7,"l":115240,"c":115240,"v":178900,"usd":1.55214636}
{"ts":1754511060000,"o":115240,"h":115230,"l":115187.9,"c":115198,"v":7800,"usd":0.06771203}
{"ts":1754511120000,"o":115198,"h":115224.8,"l":115190.2,"c":115224.7,"v":159800,"usd":1.3871646}
{"ts":1754511180000,"o":115224.7,"h":115224.7,"l":115206.8,"c":115224,"v":75500,"usd":0.6553197}
{"ts":1754511240000,"o":115224,"h":115224,"l":115200.2,"c":115200.2,"v":17800,"usd":0.1544835}
{"ts":1754511300000,"o":115200.2,"h":115220.3,"l":115200.2,"c":115218,"v":37800,"usd":0.32807799}
{"ts":1754511360000,"o":115218,"h":115224,"l":115203.2,"c":115220,"v":3900,"usd":0.03385067}
{"ts":1754511420000,"o":115220,"h":115211.2,"l":115211,"c":115211,"v":27000,"usd":0.2343519}
{"ts":1754511480000,"o":115211,"h":115222.6,"l":115202.1,"c":115219,"v":4400,"usd":0.03818912}
{"ts":1754511540000,"o":115219,"h":115218.9,"l":115207.1,"c":115207.1,"v":27900,"usd":0.24214909}
{"ts":1754511600000,"o":115207.1,"h":115223.8,"l":115207.1,"c":115223.8,"v":18000,"usd":0.15623032}
{"ts":1754511660000,"o":115223.8,"h":115223.7,"l":115200.1,"c":115200.1,"v":49600,"usd":0.43047072}
{"ts":1754511720000,"o":115200.1,"h":115218.8,"l":115200.1,"c":115218.8,"v":11500,"usd":0.09982435}
{"ts":1754511780000,"o":115218.8,"h":115218.8,"l":115218.8,"c":115218.8,"v":0,"usd":0}
{"ts":1754511840000,"o":115218.8,"h":115216.5,"l":115216,"c":115216,"v":63700,"usd":0.55287145}
{"ts":1754511900000,"o":115216,"h":115212,"l":115207.1,"c":115207.1,"v":12500,"usd":0.1084964}
{"ts":1754511960000,"o":115207.1,"h":115207.1,"l":115207.1,"c":115207.1,"v":0,"usd":0}
{"ts":1754512020000,"o":115207.1,"h":115200.1,"l":115200.1,"c":115200.1,"v":50700,"usd":0.44010135}
{"ts":1754512080000,"o":115200.1,"h":115209.6,"l":115175.7,"c":115175.7,"v":36500,"usd":0.31683395}
{"ts":1754512140000,"o":115175.7,"h":115190.1,"l":115182.6,"c":115190.1,"v":26000,"usd":0.2257177}
{"ts":1754512200000,"o":115190.1,"h":115190.1,"l":115180,"c":115180,"v":16700,"usd":0.14497811}
{"ts":1754512260000,"o":115180,"h":115170,"l":115123,"c":115130.1,"v":29200,"usd":0.25355065}
{"ts":1754512320000,"o":115130.1,"h":115153.4,"l":115115.1,"c":115153.4,"v":31600,"usd":0.27450499}
{"ts":1754512380000,"o":115153.4,"h":115159.9,"l":115151.5,"c":115159.9,"v":7400,"usd":0.0642629}
{"ts":1754512440000,"o":115159.9,"h":115159.9,"l":115057.8,"c":115058,"v":220000,"usd":1.9114936}
{"ts":1754512500000,"o":115058,"h":115074.8,"l":115049.1,"c":115074.8,"v":41600,"usd":0.3615735}
{"ts":1754512560000,"o":115074.8,"h":115080.9,"l":115070,"c":115070,"v":48400,"usd":0.42059273}
{"ts":1754512620000,"o":115070,"h":115060.1,"l":115056,"c":115056,"v":23000,"usd":0.19989551}
{"ts":1754512680000,"o":115056,"h":115052.3,"l":115007.7,"c":115014.5,"v":633100,"usd":5.50392191}
{"ts":1754512740000,"o":115014.5,"h":115014.5,"l":115000.2,"c":115000.2,"v":48400,"usd":0.42084425}
{"ts":1754512800000,"o":115000.2,"h":115013.3,"l":115000.2,"c":115005.9,"v":402700,"usd":3.50163441}
{"ts":1754512860000,"o":115005.9,"h":115012.1,"l":115000.2,"c":115012.1,"v":5700,"usd":0.04956208}
{"ts":1754512920000,"o":115012.1,"h":115037.6,"l":115012.1,"c":115030.4,"v":282100,"usd":2.45258171}
{"ts":1754512980000,"o":115030.4,"h":115035,"l":115030.4,"c":115035,"v":162600,"usd":1.41350935}
{"ts":1754513040000,"o":115035,"h":115049.4,"l":115040,"c":115049.4,"v":56700,"usd":0.4928378}
{"ts":1754513100000,"o":115049.4,"h":115049.4,"l":115049.3,"c":115049.4,"v":4300,"usd":0.03737517}
{"ts":1754513160000,"o":115049.4,"h":115053.1,"l":115045.9,"c":115045.9,"v":44200,"usd":0.38416914}
{"ts":1754513220000,"o":115045.9,"h":115049,"l":115035,"c":115036.4,"v":102800,"usd":0.89362931}
{"ts":1754513280000,"o":115036.4,"h":115036.4,"l":115036.4,"c":115036.4,"v":25300,"usd":0.21993037}
{"ts":1754513340000,"o":115036.4,"h":115060,"l":115020,"c":115060,"v":82800,"usd":0.7198547}
{"ts":1754513400000,"o":115060,"h":115060,"l":115060,"c":115060,"v":300,"usd":0.00260733}
{"ts":1754513460000,"o":115060,"h":115087.3,"l":115059.9,"c":115087.3,"v":75200,"usd":0.65356898}
{"ts":1754513520000,"o":115087.3,"h":115087.2,"l":115079,"c":115079,"v":131100,"usd":1.13914699}
{"ts":1754513580000,"o":115079,"h":115079.9,"l":115048.8,"c":115079.9,"v":17800,"usd":0.15470407}
{"ts":1754513640000,"o":115079.9,"h":115077.7,"l":115077.7,"c":115077.7,"v":400,"usd":0.00347592}
{"ts":1754513700000,"o":115077.7,"h":115111.8,"l":115077.7,"c":115111.7,"v":123000,"usd":1.06859698}
{"ts":1754513760000,"o":115111.7,"h":115111.7,"l":115080.2,"c":115080.3,"v":37600,"usd":0.32665404}
{"ts":1754513820000,"o":115080.3,"h":115080.3,"l":115080.2,"c":115080.2,"v":5400,"usd":0.04692384}
{"ts":1754513880000,"o":115080.2,"h":115080.3,"l":115080.2,"c":115080.3,"v":4400,"usd":0.03823424}
{"ts":1754513940000,"o":115080.3,"h":115103.2,"l":115080.3,"c":115091,"v":212900,"usd":1.84976974}
{"ts":1754514000000,"o":115091,"h":115098.2,"l":115043.2,"c":115043.2,"v":19700,"usd":0.17119037}
{"ts":1754514060000,"o":115043.2,"h":115064.3,"l":115012.3,"c":115064.2,"v":94000,"usd":0.81726391}
{"ts":1754514120000,"o":115064.2,"h":115048,"l":115048,"c":115048,"v":600,"usd":0.0052152}
{"ts":1754514180000,"o":115048,"h":115097.9,"l":115048,"c":115097.7,"v":113200,"usd":0.9838083}
{"ts":1754514240000,"o":115097.7,"h":115099.9,"l":115097,"c":115097,"v":17700,"usd":0.15377939}
{"ts":1754514300000,"o":115097,"h":115097,"l":115097,"c":115097,"v":0,"usd":0}
{"ts":1754514360000,"o":115097,"h":115117.2,"l":115097,"c":115117.2,"v":25700,"usd":0.22327278}
{"ts":1754514420000,"o":115117.2,"h":115140,"l":115119.9,"c":115140,"v":21100,"usd":0.18328711}
{"ts":1754514480000,"o":115140,"h":115146.4,"l":115140,"c":115144,"v":69400,"usd":0.60272383}
{"ts":1754514540000,"o":115144,"h":115144.1,"l":115144.1,"c":115144.1,"v":500,"usd":0.0043424}
{"ts":1754514600000,"o":115144.1,"h":115144.1,"l":115144.1,"c":115144.1,"v":3900,"usd":0.03387072}
{"ts":1754514660000,"o":115144.1,"h":115144.1,"l":115144.1,"c":115144.1,"v":600,"usd":0.00521088}
{"ts":1754514720000,"o":115144.1,"h":115146.2,"l":115144.1,"c":115146.2,"v":37300,"usd":0.3239429}
{"ts":1754514780000,"o":115146.2,"h":115146.2,"l":115146.2,"c":115146.2,"v":1300,"usd":0.01128998}
{"ts":1754514840000,"o":115146.2,"h":115146.2,"l":115143.4,"c":115143.4,"v":151400,"usd":1.31485184}
{"ts":1754514900000,"o":115143.4,"h":115237,"l":115129,"c":115237,"v":334800,"usd":2.90707273}
{"ts":1754514960000,"o":115237,"h":115225.4,"l":115205.7,"c":115205.7,"v":45200,"usd":0.39229577}
{"ts":1754515020000,"o":115205.7,"h":115217.6,"l":115173,"c":115173,"v":20700,"usd":0.17966107}
{"ts":1754515080000,"o":115173,"h":115190,"l":115174,"c":115190,"v":1700,"usd":0.01475972}
{"ts":1754515140000,"o":115190,"h":115225.5,"l":115200,"c":115225.5,"v":11200,"usd":0.09722232}
{"ts":1754515200000,"o":115225.5,"h":115225.5,"l":115221,"c":115221,"v":27400,"usd":0.23779384}
{"ts":1754515260000,"o":115221,"h":115200.9,"l":115171.1,"c":115171.1,"v":44300,"usd":0.38457558}
{"ts":1754515320000,"o":115171.1,"h":115171.1,"l":115171.1,"c":115171.1,"v":0,"usd":0}
{"ts":1754515380000,"o":115171.1,"h":115171.1,"l":115171.1,"c":115171.1,"v":1800,"usd":0.01562886}
{"ts":1754515440000,"o":115171.1,"h":115171.1,"l":115171.1,"c":115171.1,"v":0,"usd":0}
{"ts":1754515500000,"o":115171.1,"h":115171.1,"l":115171.1,"c":115171.1,"v":10200,"usd":0.08856354}
{"ts":1754515560000,"o":115171.1,"h":115171.1,"l":115171.1,"c":115171.1,"v":200,"usd":0.00173654}
{"ts":1754515620000,"o":115171.1,"h":115171.1,"l":115165.1,"c":115165.1,"v":33000,"usd":0.28653657}
{"ts":1754515680000,"o":115165.1,"h":115160.5,"l":115124.9,"c":115124.9,"v":105700,"usd":0.91798078}
{"ts":1754515740000,"o":115124.9,"h":115124.9,"l":115124.9,"c":115124.9,"v":300,"usd":0.00260586}
{"ts":1754515800000,"o":115124.9,"h":115124.9,"l":115124.9,"c":115124.9,"v":0,"usd":0}
{"ts":1754515860000,"o":115124.9,"h":115125,"l":115125,"c":115125,"v":30200,"usd":0.26232324}
{"ts":1754515920000,"o":115125,"h":115124.9,"l":115041.4,"c":115041.4,"v":794000,"usd":6.90032642}
{"ts":1754515980000,"o":115041.4,"h":115047.7,"l":115020,"c":115020,"v":238300,"usd":2.07170297}
{"ts":1754516040000,"o":115020,"h":115017.4,"l":114984.9,"c":115007.1,"v":544400,"usd":4.7337179}
{"ts":1754516100000,"o":115007.1,"h":115007.1,"l":115007.1,"c":115007.1,"v":23700,"usd":0.20607387}
{"ts":1754516160000,"o":115007.1,"h":115007.1,"l":115007.1,"c":115007.1,"v":105500,"usd":0.91733305}
{"ts":1754516220000,"o":115007.1,"h":115007.1,"l":114973.2,"c":114975,"v":278600,"usd":2.42275295}
{"ts":1754516280000,"o":114975,"h":114975,"l":114970,"c":114970,"v":21400,"usd":0.1861318}
{"ts":1754516340000,"o":114970,"h":114968,"l":114954.4,"c":114954.4,"v":137100,"usd":1.19257517}
{"ts":1754516400000,"o":114954.4,"h":114954.5,"l":114871.5,"c":114871.6,"v":474400,"usd":4.12856076}
{"ts":1754516460000,"o":114871.6,"h":114873.4,"l":114845.2,"c":114870,"v":766400,"usd":6.67219101}
{"ts":1754516520000,"o":114870,"h":114894.8,"l":114869.9,"c":114890.7,"v":61400,"usd":0.53445681}
{"ts":1754516580000,"o":114890.7,"h":114895,"l":114886.3,"c":114886.4,"v":248700,"usd":2.16474997}
{"ts":1754516640000,"o":114886.4,"h":114881,"l":114851.2,"c":114881,"v":199800,"usd":1.73957606}
{"ts":1754516700000,"o":114881,"h":114898.4,"l":114763.2,"c":114895.5,"v":709300,"usd":6.17689447}
{"ts":1754516760000,"o":114895.5,"h":114934.3,"l":114895.5,"c":114908.6,"v":236900,"usd":2.06158275}
{"ts":1754516820000,"o":114908.6,"h":114922.3,"l":114906.2,"c":114922.3,"v":130200,"usd":1.13302265}
{"ts":1754516880000,"o":114922.3,"h":114922.3,"l":114922.3,"c":114922.3,"v":0,"usd":0}
{"ts":1754516940000,"o":114922.3,"h":114953.7,"l":114934.8,"c":114953.7,"v":108300,"usd":0.94226874}
{"ts":1754517000000,"o":114953.7,"h":114960,"l":114959.9,"c":114960,"v":10400,"usd":0.09046648}
{"ts":1754517060000,"o":114960,"h":114960,"l":114960,"c":114960,"v":0,"usd":0}
{"ts":1754517120000,"o":114960,"h":115020,"l":114964.7,"c":115020,"v":250900,"usd":2.18211047}
{"ts":1754517180000,"o":115020,"h":115039.7,"l":115014.4,"c":115019.3,"v":82500,"usd":0.71717684}
{"ts":1754517240000,"o":115019.3,"h":115021.4,"l":115021.4,"c":115021.4,"v":1000,"usd":0.008694}
{"ts":1754517300000,"o":115021.4,"h":115021.5,"l":115021.5,"c":115021.5,"v":8300,"usd":0.0721602}
{"ts":1754517360000,"o":115021.5,"h":115021.4,"l":115006,"c":115006,"v":48500,"usd":0.42166951}
{"ts":1754517420000,"o":115006,"h":115001.6,"l":114980,"c":114980,"v":19200,"usd":0.16696459}
{"ts":1754517480000,"o":114980,"h":114980,"l":114978.3,"c":114978.4,"v":60200,"usd":0.52357681}
{"ts":1754517540000,"o":114978.4,"h":115039.5,"l":114978.4,"c":115020.7,"v":101400,"usd":0.88189304}
{"ts":1754517600000,"o":115020.7,"h":115050,"l":115020.7,"c":115050,"v":167500,"usd":1.45609454}
{"ts":1754517660000,"o":115050,"h":115097.9,"l":115045.2,"c":115050.1,"v":140000,"usd":1.2165547}
{"ts":1754517720000,"o":115050.1,"h":115094.1,"l":115056.2,"c":115094.1,"v":15100,"usd":0.13119855}
{"ts":1754517780000,"o":115094.1,"h":115111.4,"l":115080.2,"c":115088,"v":167800,"usd":1.45786745}
{"ts":1754517840000,"o":115088,"h":115100.9,"l":115070.1,"c":115100.9,"v":29300,"usd":0.25459668}
{"ts":1754517900000,"o":115100.9,"h":115139.9,"l":115101,"c":115131,"v":89700,"usd":0.7791415}
{"ts":1754517960000,"o":115131,"h":115170,"l":115128.1,"c":115140,"v":52000,"usd":0.4515865}
{"ts":1754518020000,"o":115140,"h":115180,"l":115144.6,"c":115180,"v":84300,"usd":0.73204107}
{"ts":1754518080000,"o":115180,"h":115189.3,"l":115180,"c":115189.2,"v":21300,"usd":0.18492222}
{"ts":1754518140000,"o":115189.2,"h":115211.4,"l":115178.1,"c":115206,"v":88200,"usd":0.76560231}
{"ts":1754518200000,"o":115206,"h":115216.6,"l":115180,"c":115195,"v":761500,"usd":6.6102483}
{"ts":1754518260000,"o":115195,"h":115190,"l":115167,"c":115187.3,"v":43800,"usd":0.38029163}
{"ts":1754518320000,"o":115187.3,"h":115190.8,"l":115160,"c":115160.1,"v":154200,"usd":1.33876829}
{"ts":1754518380000,"o":115160.1,"h":115192.9,"l":115140,"c":115140,"v":314700,"usd":2.73226125}
{"ts":1754518440000,"o":115140,"h":115140,"l":115130,"c":115140,"v":3700,"usd":0.03213678}
{"ts":1754518500000,"o":115140,"h":115153.1,"l":115105.6,"c":115151.1,"v":28800,"usd":0.25014189}
{"ts":1754518560000,"o":115151.1,"h":115178.2,"l":115153,"c":115178.2,"v":40400,"usd":0.35080788}
{"ts":1754518620000,"o":115178.2,"h":115178.2,"l":115157,"c":115157,"v":135800,"usd":1.17917867}
{"ts":1754518680000,"o":115157,"h":115156.1,"l":115153.9,"c":115153.9,"v":10300,"usd":0.08944515}
{"ts":1754518740000,"o":115153.9,"h":115159.8,"l":115140,"c":115140,"v":1600,"usd":0.01389406}
{"ts":1754518800000,"o":115140,"h":115120,"l":115060,"c":115060.1,"v":330400,"usd":2.87052838}
{"ts":1754518860000,"o":115060.1,"h":115060.1,"l":115040,"c":115040.1,"v":31300,"usd":0.27206794}
{"ts":1754518920000,"o":115040.1,"h":115085.1,"l":115053.1,"c":115085.1,"v":12800,"usd":0.11123284}
{"ts":1754518980000,"o":115085.1,"h":115093.7,"l":115078.1,"c":115093.7,"v":21500,"usd":0.18680586}
{"ts":1754519040000,"o":115093.7,"h":115093.7,"l":115093.7,"c":115093.7,"v":0,"usd":0}
{"ts":1754519100000,"o":115093.7,"h":115093.3,"l":115090.7,"c":115090.7,"v":4000,"usd":0.03475458}
{"ts":1754519160000,"o":115090.7,"h":115127.2,"l":115083.1,"c":115100,"v":136000,"usd":1.18161646}
{"ts":1754519220000,"o":115100,"h":115139.2,"l":115111,"c":115135.8,"v":14700,"usd":0.12767743}
{"ts":1754519280000,"o":115135.8,"h":115139.9,"l":115139,"c":115139,"v":5300,"usd":0.04603107}
{"ts":1754519340000,"o":115139,"h":115119,"l":115107,"c":115107,"v":9300,"usd":0.08079188}
{"ts":1754519400000,"o":115107,"h":115109.7,"l":115100.1,"c":115100.1,"v":7700,"usd":0.06689407}
{"ts":1754519460000,"o":115100.1,"h":115126,"l":115100.1,"c":115105.4,"v":79600,"usd":0.69153856}
{"ts":1754519520000,"o":115105.4,"h":115139.9,"l":115100.1,"c":115122,"v":18600,"usd":0.16158735}
{"ts":1754519580000,"o":115122,"h":115159.9,"l":115140,"c":115159.9,"v":38400,"usd":0.33345966}
{"ts":1754519640000,"o":115159.9,"h":115174.6,"l":115155.5,"c":115155.5,"v":16900,"usd":0.14675557}
{"ts":1754519700000,"o":115155.5,"h":115143.2,"l":115143.2,"c":115143.2,"v":2000,"usd":0.0173696}
{"ts":1754519760000,"o":115143.2,"h":115143.2,"l":115130,"c":115130,"v":3800,"usd":0.03300308}
{"ts":1754519820000,"o":115130,"h":115116.1,"l":115100,"c":115100,"v":8200,"usd":0.07123793}
{"ts":1754519880000,"o":115100,"h":115090.1,"l":115090,"c":115090,"v":19200,"usd":0.16682557}
{"ts":1754519940000,"o":115090,"h":115084.6,"l":115080,"c":115080,"v":6500,"usd":0.05648186}
{"ts":1754520000000,"o":115080,"h":115070,"l":115060,"c":115060,"v":300,"usd":0.00260719}
{"ts":1754520060000,"o":115060,"h":115060,"l":115050,"c":115050.1,"v":5500,"usd":0.04780369}
{"ts":1754520120000,"o":115050.1,"h":115071.8,"l":115050.1,"c":115071.8,"v":41200,"usd":0.35809759}
{"ts":1754520180000,"o":115071.8,"h":115071.7,"l":115065,"c":115065,"v":3500,"usd":0.0304159}
{"ts":1754520240000,"o":115065,"h":115054.1,"l":115050,"c":115050,"v":8800,"usd":0.07648827}
{"ts":1754520300000,"o":115050,"h":115050.1,"l":115050.1,"c":115050.1,"v":2700,"usd":0.02346813}
{"ts":1754520360000,"o":115050.1,"h":115084,"l":115065.9,"c":115084,"v":22800,"usd":0.19813949}
{"ts":1754520420000,"o":115084,"h":115132,"l":115097,"c":115132,"v":16200,"usd":0.14072826}
{"ts":1754520480000,"o":115132,"h":115140,"l":115140,"c":115140,"v":400,"usd":0.00347404}
{"ts":1754520540000,"o":115140,"h":115174.4,"l":115144,"c":115170,"v":176000,"usd":1.52814785}
{"ts":1754520600000,"o":115170,"h":115151.9,"l":115135.3,"c":115135.3,"v":13500,"usd":0.11724184}
{"ts":1754520660000,"o":115135.3,"h":115138.7,"l":115123.6,"c":115138.1,"v":30400,"usd":0.26403766}
{"ts":1754520720000,"o":115138.1,"h":115151.9,"l":115137.4,"c":115151.9,"v":5500,"usd":0.04776598}
{"ts":1754520780000,"o":115151.9,"h":115158.5,"l":115141.1,"c":115158.5,"v":107500,"usd":0.9335519}
{"ts":1754520840000,"o":115158.5,"h":115158.5,"l":115158.5,"c":115158.5,"v":100,"usd":0.00086837}
{"ts":1754520900000,"o":115158.5,"h":115158.4,"l":115124.8,"c":115124.8,"v":226200,"usd":1.96441776}
{"ts":1754520960000,"o":115124.8,"h":115120.1,"l":115120,"c":115120.1,"v":400,"usd":0.00347464}
{"ts":1754521020000,"o":115120.1,"h":115120,"l":115110,"c":115110,"v":11400,"usd":0.09903001}
{"ts":1754521080000,"o":115110,"h":115110.1,"l":115110,"c":115110.1,"v":26300,"usd":0.22847599}
{"ts":1754521140000,"o":115110.1,"h":115110,"l":115110,"c":115110,"v":8100,"usd":0.07036713}
{"ts":1754521200000,"o":115110,"h":115100.1,"l":115100,"c":115100.1,"v":2400,"usd":0.02085144}
{"ts":1754521260000,"o":115100.1,"h":115120,"l":115089.2,"c":115105.4,"v":120100,"usd":1.04352939}
{"ts":1754521320000,"o":115105.4,"h":115109.1,"l":115100,"c":115100,"v":2300,"usd":0.01998173}
{"ts":1754521380000,"o":115100,"h":115101.9,"l":115080,"c":115080,"v":42200,"usd":0.36667042}
{"ts":1754521440000,"o":115080,"h":115070,"l":115061,"c":115061,"v":2800,"usd":0.02433342}
{"ts":1754521500000,"o":115061,"h":115060.9,"l":115040,"c":115040,"v":8700,"usd":0.0756215}
{"ts":1754521560000,"o":115040,"h":115064,"l":115032,"c":115053.2,"v":132400,"usd":1.15083195}
{"ts":1754521620000,"o":115053.2,"h":115054,"l":115045.8,"c":115045.8,"v":16100,"usd":0.13993626}
{"ts":1754521680000,"o":115045.8,"h":115045.8,"l":115045.8,"c":115045.8,"v":0,"usd":0}
{"ts":1754521740000,"o":115045.8,"h":115067.5,"l":115056.2,"c":115066,"v":84500,"usd":0.73436874}
{"ts":1754521800000,"o":115066,"h":115067.6,"l":115056.1,"c":115067.6,"v":5500,"usd":0.04780044}
{"ts":1754521860000,"o":115067.6,"h":115067.5,"l":115067.5,"c":115067.5,"v":2700,"usd":0.02346462}
{"ts":1754521920000,"o":115067.5,"h":115067.5,"l":115067.5,"c":115067.5,"v":71100,"usd":0.61790166}
{"ts":1754521980000,"o":115067.5,"h":115067.5,"l":115067.5,"c":115067.5,"v":1000,"usd":0.0086906}
{"ts":1754522040000,"o":115067.5,"h":115067.6,"l":115067.6,"c":115067.6,"v":3800,"usd":0.0330239}
{"ts":1754522100000,"o":115067.6,"h":115067.6,"l":115060.4,"c":115064,"v":130500,"usd":1.13413366}
{"ts":1754522160000,"o":115064,"h":115064.1,"l":115060,"c":115064,"v":136200,"usd":1.18370127}
{"ts":1754522220000,"o":115064,"h":115080,"l":115064.1,"c":115076,"v":49100,"usd":0.42666716}
{"ts":1754522280000,"o":115076,"h":115048.4,"l":115020.1,"c":115020.1,"v":36300,"usd":0.31553043}
{"ts":1754522340000,"o":115020.1,"h":115020.1,"l":115020,"c":115020.1,"v":1300,"usd":0.01130233}
{"ts":1754522400000,"o":115020.1,"h":115020.1,"l":115010.1,"c":115010.1,"v":111100,"usd":0.96594339}
{"ts":1754522460000,"o":115010.1,"h":115010.1,"l":115000,"c":115000,"v":179700,"usd":1.56248705}
{"ts":1754522520000,"o":115000,"h":114991,"l":114990.9,"c":114990.9,"v":2700,"usd":0.02348001}
{"ts":1754522580000,"o":114990.9,"h":115009.1,"l":114990.9,"c":115009.1,"v":34600,"usd":0.30088481}
{"ts":1754522640000,"o":115009.1,"h":115036.5,"l":115009.1,"c":115036.5,"v":121100,"usd":1.05292305}
{"ts":1754522700000,"o":115036.5,"h":115036.4,"l":115036.4,"c":115036.4,"v":179300,"usd":1.55863697}
{"ts":1754522760000,"o":115036.4,"h":115019.6,"l":115014.1,"c":115014.1,"v":78900,"usd":0.68598846}
{"ts":1754522820000,"o":115014.1,"h":115014.1,"l":115014,"c":115014,"v":71200,"usd":0.61905552}
{"ts":1754522880000,"o":115014,"h":115014.1,"l":115002.6,"c":115010,"v":78900,"usd":0.68602935}
{"ts":1754522940000,"o":115010,"h":115010.1,"l":115004.3,"c":115010,"v":56900,"usd":0.49473997}
{"ts":1754523000000,"o":115010,"h":115010,"l":115010,"c":115010,"v":0,"usd":0}
{"ts":1754523060000,"o":115010,"h":115010,"l":115010,"c":115010,"v":91900,"usd":0.79906131}
{"ts":1754523120000,"o":115010,"h":115022,"l":115010,"c":115022,"v":163200,"usd":1.41896213}
{"ts":1754523180000,"o":115022,"h":115040,"l":115027.1,"c":115040,"v":122900,"usd":1.06842246}
{"ts":1754523240000,"o":115040,"h":115049,"l":115021.4,"c":115021.4,"v":225300,"usd":1.95855883}
{"ts":1754523300000,"o":115021.4,"h":115021.2,"l":115010.1,"c":115015.5,"v":85700,"usd":0.74509068}
{"ts":1754523360000,"o":115015.5,"h":115015,"l":115008,"c":115008,"v":11000,"usd":0.0956445}
{"ts":1754523420000,"o":115008,"h":115008,"l":115008,"c":115008,"v":0,"usd":0}
{"ts":1754523480000,"o":115008,"h":115008.1,"l":114991.1,"c":114991.1,"v":135700,"usd":1.17993832}
{"ts":1754523540000,"o":114991.1,"h":114995,"l":114990,"c":114995,"v":137400,"usd":1.19486431}
{"ts":1754523600000,"o":114995,"h":114995,"l":114989,"c":114989.1,"v":128700,"usd":1.11920129}
{"ts":1754523660000,"o":114989.1,"h":114989.1,"l":114988.1,"c":114988.1,"v":5400,"usd":0.04696111}
{"ts":1754523720000,"o":114988.1,"h":114988,"l":114988,"c":114988,"v":600,"usd":0.00521796}
{"ts":1754523780000,"o":114988,"h":114988,"l":114987,"c":114987,"v":13600,"usd":0.11827376}
{"ts":1754523840000,"o":114987,"h":114987,"l":114986,"c":114986,"v":2800,"usd":0.0243505}
{"ts":1754523900000,"o":114986,"h":114986,"l":114981.3,"c":114981.3,"v":48600,"usd":0.4226665}
{"ts":1754523960000,"o":114981.3,"h":115013.6,"l":114985.9,"c":115013.6,"v":108100,"usd":0.94004927}
{"ts":1754524020000,"o":115013.6,"h":115039.9,"l":115010,"c":115011.1,"v":184300,"usd":1.60221077}
{"ts":1754524080000,"o":115011.1,"h":115011,"l":115006,"c":115009,"v":45200,"usd":0.39301961}
{"ts":1754524140000,"o":115009,"h":115025.7,"l":115006,"c":115006,"v":55700,"usd":0.48425986}
{"ts":1754524200000,"o":115006,"h":115006,"l":115006,"c":115006,"v":1600,"usd":0.01391232}
{"ts":1754524260000,"o":115006,"h":115006,"l":115006,"c":115006,"v":1100,"usd":0.00956472}
{"ts":1754524320000,"o":115006,"h":115031.7,"l":114989.9,"c":115021,"v":260600,"usd":2.2658904}
{"ts":1754524380000,"o":115021,"h":115023.9,"l":115019.9,"c":115023.9,"v":70600,"usd":0.61379372}
{"ts":1754524440000,"o":115023.9,"h":115023.8,"l":115015,"c":115015.1,"v":96500,"usd":0.83898028}
{"ts":1754524500000,"o":115015.1,"h":115015,"l":114990,"c":114990,"v":43900,"usd":0.38172079}
{"ts":1754524560000,"o":114990,"h":114994.5,"l":114983.3,"c":114994.5,"v":5500,"usd":0.04783042}
{"ts":1754524620000,"o":114994.5,"h":114994.5,"l":114994.5,"c":114994.5,"v":0,"usd":0}
{"ts":1754524680000,"o":114994.5,"h":114999.2,"l":114994.5,"c":114999.2,"v":31100,"usd":0.27044141}
{"ts":1754524740000,"o":114999.2,"h":115014.5,"l":115014,"c":115014.1,"v":51700,"usd":0.44951082}
{"ts":1754524800000,"o":115014.1,"h":115014,"l":115010,"c":115010,"v":116500,"usd":1.01292124}
{"ts":1754524860000,"o":115010,"h":115010,"l":114970,"c":114970,"v":128600,"usd":1.11838632}
{"ts":1754524920000,"o":114970,"h":114970.1,"l":114970,"c":114970,"v":75400,"usd":0.65582166}
{"ts":1754524980000,"o":114970,"h":115000.9,"l":114970.1,"c":114979.7,"v":354400,"usd":3.08228998}
{"ts":1754525040000,"o":114979.7,"h":114979.7,"l":114968,"c":114968,"v":48200,"usd":0.41921403}
{"ts":1754525100000,"o":114968,"h":114968,"l":114968,"c":114968,"v":16600,"usd":0.14438846}
{"ts":1754525160000,"o":114968,"h":114972,"l":114968,"c":114972,"v":50400,"usd":0.43837988}
{"ts":1754525220000,"o":114972,"h":114972,"l":114941.4,"c":114952,"v":89200,"usd":0.77593394}
{"ts":1754525280000,"o":114952,"h":114941.6,"l":114922.2,"c":114922.2,"v":23100,"usd":0.20098303}
{"ts":1754525340000,"o":114922.2,"h":114923,"l":114922.2,"c":114923,"v":30700,"usd":0.26713605}
{"ts":1754525400000,"o":114923,"h":114925,"l":114924.9,"c":114925,"v":63800,"usd":0.55514294}
{"ts":1754525460000,"o":114925,"h":114925,"l":114925,"c":114925,"v":800,"usd":0.00696104}
{"ts":1754525520000,"o":114925,"h":114925,"l":114924.9,"c":114924.9,"v":135400,"usd":1.17815602}
{"ts":1754525580000,"o":114924.9,"h":114925,"l":114920,"c":114920,"v":172800,"usd":1.50361404}
{"ts":1754525640000,"o":114920,"h":114938.6,"l":114920,"c":114938.6,"v":72300,"usd":0.62909907}
{"ts":1754525700000,"o":114938.6,"h":114958.2,"l":114938.6,"c":114958.1,"v":127000,"usd":1.10487047}
{"ts":1754525760000,"o":114958.1,"h":114958.1,"l":114956.1,"c":114956.1,"v":89300,"usd":0.77680295}
{"ts":1754525820000,"o":114956.1,"h":114956,"l":114938,"c":114940.9,"v":98200,"usd":0.85433326}
{"ts":1754525880000,"o":114940.9,"h":114941,"l":114940.9,"c":114940.9,"v":118600,"usd":1.03183186}
{"ts":1754525940000,"o":114940.9,"h":114941,"l":114940.9,"c":114941,"v":22900,"usd":0.19923229}
{"ts":1754526000000,"o":114941,"h":114940.9,"l":114931.2,"c":114931.2,"v":60800,"usd":0.52897192}
{"ts":1754526060000,"o":114931.2,"h":114920,"l":114920,"c":114920,"v":37600,"usd":0.32718392}
{"ts":1754526120000,"o":114920,"h":114919,"l":114919,"c":114919,"v":12200,"usd":0.10616196}
{"ts":1754526180000,"o":114919,"h":114919,"l":114888,"c":114888,"v":273800,"usd":2.38290263}
{"ts":1754526240000,"o":114888,"h":114880.1,"l":114874,"c":114880,"v":54800,"usd":0.47703254}
{"ts":1754526300000,"o":114880,"h":114897,"l":114879.9,"c":114897,"v":513200,"usd":4.46723967}
{"ts":1754526360000,"o":114897,"h":114897,"l":114897,"c":114897,"v":0,"usd":0}
{"ts":1754526420000,"o":114897,"h":114897,"l":114896.9,"c":114897,"v":5100,"usd":0.04438752}
{"ts":1754526480000,"o":114897,"h":114929.2,"l":114897,"c":114929.1,"v":94600,"usd":0.82318502}
{"ts":1754526540000,"o":114929.1,"h":114940,"l":114929.2,"c":114940,"v":117600,"usd":1.02315636}
{"ts":1754526600000,"o":114940,"h":114947,"l":114940,"c":114947,"v":25600,"usd":0.22272006}
{"ts":1754526660000,"o":114947,"h":115017,"l":114955.9,"c":114998,"v":1786200,"usd":15.53082331}
{"ts":1754526720000,"o":114998,"h":115020.1,"l":114990.1,"c":115014.5,"v":90600,"usd":0.78782275}
{"ts":1754526780000,"o":115014.5,"h":115034,"l":115021.1,"c":115033,"v":179700,"usd":1.56219781}
{"ts":1754526840000,"o":115033,"h":115033.9,"l":115021.1,"c":115033.9,"v":160300,"usd":1.39357803}
{"ts":1754526900000,"o":115033.9,"h":115034.3,"l":115028,"c":115028,"v":69200,"usd":0.60156386}
{"ts":1754526960000,"o":115028,"h":115019,"l":115009.4,"c":115009.4,"v":10900,"usd":0.09476712}
{"ts":1754527020000,"o":115009.4,"h":115009.3,"l":114980,"c":114980,"v":44200,"usd":0.3843207}
{"ts":1754527080000,"o":114980,"h":114970,"l":114940,"c":114940,"v":2500,"usd":0.02174606}
{"ts":1754527140000,"o":114940,"h":114940,"l":114940,"c":114940,"v":0,"usd":0}
{"ts":1754527200000,"o":114940,"h":114949.9,"l":114937.1,"c":114948.3,"v":212100,"usd":1.84522006}
{"ts":1754527260000,"o":114948.3,"h":114948.2,"l":114948.1,"c":114948.1,"v":60800,"usd":0.52893568}
{"ts":1754527320000,"o":114948.1,"h":114949,"l":114948.1,"c":114948.6,"v":38000,"usd":0.33058223}
{"ts":1754527380000,"o":114948.6,"h":114948.1,"l":114930,"c":114934,"v":127100,"usd":1.10583628}
{"ts":1754527440000,"o":114934,"h":114934,"l":114934,"c":114934,"v":1300,"usd":0.01131078}
{"ts":1754527500000,"o":114934,"h":114932,"l":114928,"c":114928,"v":3700,"usd":0.03219344}
{"ts":1754527560000,"o":114928,"h":114928,"l":114896,"c":114896,"v":51600,"usd":0.44907819}
{"ts":1754527620000,"o":114896,"h":114890,"l":114880,"c":114880.1,"v":7500,"usd":0.06528511}
{"ts":1754527680000,"o":114880.1,"h":114880.1,"l":114876.1,"c":114876.1,"v":6900,"usd":0.06006323}
{"ts":1754527740000,"o":114876.1,"h":114876,"l":114874.2,"c":114874.2,"v":35600,"usd":0.30990502}
{"ts":1754527800000,"o":114874.2,"h":114874.2,"l":114874.2,"c":114874.2,"v":23300,"usd":0.20283116}
{"ts":1754527860000,"o":114874.2,"h":114920,"l":114874.3,"c":114920,"v":385800,"usd":3.35827881}
{"ts":1754527920000,"o":114920,"h":114949.2,"l":114920.1,"c":114920.1,"v":116500,"usd":1.01361616}
{"ts":1754527980000,"o":114920.1,"h":114920,"l":114920,"c":114920,"v":1100,"usd":0.00957187}
{"ts":1754528040000,"o":114920,"h":114940,"l":114920,"c":114923.4,"v":321900,"usd":2.80101688}
{"ts":1754528100000,"o":114923.4,"h":114931.1,"l":114914,"c":114914,"v":82200,"usd":0.71527953}
{"ts":1754528160000,"o":114914,"h":114915,"l":114900,"c":114915,"v":168600,"usd":1.46728911}
{"ts":1754528220000,"o":114915,"h":114915,"l":114915,"c":114915,"v":200,"usd":0.00174042}
{"ts":1754528280000,"o":114915,"h":114915,"l":114914.9,"c":114915,"v":1900,"usd":0.01653399}
{"ts":1754528340000,"o":114915,"h":114915,"l":114915,"c":114915,"v":0,"usd":0}
{"ts":1754528400000,"o":114915,"h":114915,"l":114915,"c":114915,"v":1300,"usd":0.01131273}
{"ts":1754528460000,"o":114915,"h":114915,"l":114914.9,"c":114914.9,"v":2700,"usd":0.02349567}
{"ts":1754528520000,"o":114914.9,"h":114914.9,"l":114890,"c":114901.3,"v":135000,"usd":1.17494035}
{"ts":1754528580000,"o":114901.3,"h":114916,"l":114909.5,"c":114916,"v":24100,"usd":0.20972678}
{"ts":1754528640000,"o":114916,"h":114915.9,"l":114915,"c":114915,"v":2400,"usd":0.02088486}
{"ts":1754528700000,"o":114915,"h":114915.1,"l":114915,"c":114915,"v":27900,"usd":0.24278859}
{"ts":1754528760000,"o":114915,"h":114942,"l":114915,"c":114938,"v":83500,"usd":0.72658513}
{"ts":1754528820000,"o":114938,"h":114938,"l":114890.2,"c":114890.3,"v":31500,"usd":0.27413033}
{"ts":1754528880000,"o":114890.3,"h":114890.3,"l":114890.2,"c":114890.2,"v":6800,"usd":0.0591872}
{"ts":1754528940000,"o":114890.2,"h":114916,"l":114890.2,"c":114916,"v":79900,"usd":0.69542631}
{"ts":1754529000000,"o":114916,"h":114920,"l":114919.9,"c":114919.9,"v":2100,"usd":0.01827357}
{"ts":1754529060000,"o":114919.9,"h":114921,"l":114919.9,"c":114921,"v":134300,"usd":1.1686284}
{"ts":1754529120000,"o":114921,"h":114946.5,"l":114922,"c":114940.3,"v":117800,"usd":1.02490645}
{"ts":1754529180000,"o":114940.3,"h":114948.1,"l":114948,"c":114948,"v":70300,"usd":0.61158188}
{"ts":1754529240000,"o":114948,"h":114948.1,"l":114948,"c":114948.1,"v":28500,"usd":0.2479386}
{"ts":1754529300000,"o":114948.1,"h":114948,"l":114944,"c":114944,"v":23100,"usd":0.20096146}
{"ts":1754529360000,"o":114944,"h":114952,"l":114930.5,"c":114930.5,"v":1494700,"usd":13.00346752}
{"ts":1754529420000,"o":114930.5,"h":114938.7,"l":114930.5,"c":114938.7,"v":27300,"usd":0.23753342}
{"ts":1754529480000,"o":114938.7,"h":114943,"l":114938.6,"c":114943,"v":25800,"usd":0.22446702}
{"ts":1754529540000,"o":114943,"h":114968.6,"l":114943,"c":114968.6,"v":68500,"usd":0.5958727}
{"ts":1754529600000,"o":114968.6,"h":115012.5,"l":114968.5,"c":114990.2,"v":716900,"usd":6.23401915}
{"ts":1754529660000,"o":114990.2,"h":115006.6,"l":114999.3,"c":115006.6,"v":64700,"usd":0.56259261}
{"ts":1754529720000,"o":115006.6,"h":115022.6,"l":115022.5,"c":115022.6,"v":58500,"usd":0.50859316}
{"ts":1754529780000,"o":115022.6,"h":115047.9,"l":115029.2,"c":115047.9,"v":98400,"usd":0.85539574}
{"ts":1754529840000,"o":115047.9,"h":115083,"l":115048,"c":115083,"v":477700,"usd":4.15136918}
{"ts":1754529900000,"o":115083,"h":115090,"l":115088.6,"c":115090,"v":10800,"usd":0.09384114}
{"ts":1754529960000,"o":115090,"h":115094,"l":115082,"c":115082,"v":402000,"usd":3.4928189}
{"ts":1754530020000,"o":115082,"h":115156.3,"l":115082.1,"c":115156.3,"v":686700,"usd":5.96427483}
{"ts":1754530080000,"o":115156.3,"h":115200,"l":115144.1,"c":115200,"v":499300,"usd":4.3354886}
{"ts":1754530140000,"o":115200,"h":115198.1,"l":115144.1,"c":115183,"v":243600,"usd":2.11484214}
{"ts":1754530200000,"o":115183,"h":115174.1,"l":115174,"c":115174,"v":3800,"usd":0.0329935}
{"ts":1754530260000,"o":115174,"h":115174,"l":115100.1,"c":115124.7,"v":274900,"usd":2.38734407}
{"ts":1754530320000,"o":115124.7,"h":115200,"l":115130,"c":115200,"v":231800,"usd":2.0126116}
{"ts":1754530380000,"o":115200,"h":115209,"l":115177.3,"c":115177.3,"v":215300,"usd":1.86879994}
{"ts":1754530440000,"o":115177.3,"h":115177.3,"l":115160,"c":115160,"v":14900,"usd":0.1293721}
{"ts":1754530500000,"o":115160,"h":115160.1,"l":115110,"c":115110,"v":45600,"usd":0.39600223}
{"ts":1754530560000,"o":115110,"h":115100,"l":115046,"c":115059.1,"v":197000,"usd":1.71205822}
{"ts":1754530620000,"o":115059.1,"h":115059.1,"l":115038,"c":115040,"v":98600,"usd":0.85704413}
{"ts":1754530680000,"o":115040,"h":115047.1,"l":115044,"c":115047.1,"v":55200,"usd":0.47981182}
{"ts":1754530740000,"o":115047.1,"h":115060,"l":115047.1,"c":115060,"v":53200,"usd":0.46240704}
{"ts":1754530800000,"o":115060,"h":115070,"l":115054.1,"c":115070,"v":139300,"usd":1.21061952}
{"ts":1754530860000,"o":115070,"h":115088.4,"l":115070,"c":115071,"v":208600,"usd":1.81260192}
{"ts":1754530920000,"o":115071,"h":115069.1,"l":115066,"c":115066,"v":136900,"usd":1.18972807}
{"ts":1754530980000,"o":115066,"h":115065.1,"l":115022.7,"c":115049.7,"v":197200,"usd":1.71423549}
{"ts":1754531040000,"o":115049.7,"h":115051.9,"l":115046,"c":115046.1,"v":89000,"usd":0.77356748}
{"ts":1754531100000,"o":115046.1,"h":115046,"l":115045,"c":115045,"v":25300,"usd":0.21991274}
{"ts":1754531160000,"o":115045,"h":115042,"l":115000,"c":115013.3,"v":245500,"usd":2.13440758}
{"ts":1754531220000,"o":115013.3,"h":115037.7,"l":115014.7,"c":115037.6,"v":210400,"usd":1.82905342}
{"ts":1754531280000,"o":115037.6,"h":115037.7,"l":115000,"c":115000.1,"v":49200,"usd":0.42771248}
{"ts":1754531340000,"o":115000.1,"h":115000,"l":114975.1,"c":114996.7,"v":134500,"usd":1.16970023}
{"ts":1754531400000,"o":114996.7,"h":114996.7,"l":114996.7,"c":114996.7,"v":0,"usd":0}
{"ts":1754531460000,"o":114996.7,"h":115011,"l":114975.7,"c":114975.7,"v":176000,"usd":1.53035482}
{"ts":1754531520000,"o":114975.7,"h":114975.3,"l":114940,"c":114940,"v":259200,"usd":2.25447568}
{"ts":1754531580000,"o":114940,"h":114930.1,"l":114900,"c":114900.2,"v":57100,"usd":0.496944}
{"ts":1754531640000,"o":114900.2,"h":114906.4,"l":114860,"c":114869.9,"v":428800,"usd":3.73242454}
{"ts":1754531700000,"o":114869.9,"h":114869.9,"l":114851.1,"c":114852.9,"v":70800,"usd":0.61643416}
{"ts":1754531760000,"o":114852.9,"h":114851,"l":114674.1,"c":114674.1,"v":1007600,"usd":8.78027785}
{"ts":1754531820000,"o":114674.1,"h":114689.8,"l":114591.5,"c":114689.8,"v":724200,"usd":6.31733734}
{"ts":1754531880000,"o":114689.8,"h":114739.9,"l":114689.9,"c":114737,"v":548300,"usd":4.77972912}
{"ts":1754531940000,"o":114737,"h":114757,"l":114726,"c":114726,"v":466400,"usd":4.06490479}
{"ts":1754532000000,"o":114726,"h":114772.3,"l":114720.1,"c":114771,"v":701700,"usd":6.11596046}
{"ts":1754532060000,"o":114771,"h":114761,"l":114720,"c":114720,"v":144200,"usd":1.25675898}
{"ts":1754532120000,"o":114720,"h":114743.9,"l":114690.1,"c":114691,"v":599200,"usd":5.22299835}
{"ts":1754532180000,"o":114691,"h":114746.9,"l":114707.3,"c":114746,"v":252800,"usd":2.20364345}
{"ts":1754532240000,"o":114746,"h":114735.5,"l":114724,"c":114724,"v":36100,"usd":0.31463793}
{"ts":1754532300000,"o":114724,"h":114736,"l":114710,"c":114710,"v":344400,"usd":3.00193668}
{"ts":1754532360000,"o":114710,"h":114700,"l":114663,"c":114668.6,"v":455600,"usd":3.9732675}
{"ts":1754532420000,"o":114668.6,"h":114714.2,"l":114668.7,"c":114707.3,"v":324900,"usd":2.83277572}
{"ts":1754532480000,"o":114707.3,"h":114800,"l":114707.4,"c":114800,"v":479500,"usd":4.1792131}
{"ts":1754532540000,"o":114800,"h":114821.4,"l":114780,"c":114819.9,"v":322100,"usd":2.80593623}
{"ts":1754532600000,"o":114819.9,"h":114850,"l":114817.5,"c":114817.5,"v":413800,"usd":3.60348639}
{"ts":1754532660000,"o":114817.5,"h":114840,"l":114819.1,"c":114838,"v":30900,"usd":0.26910106}
{"ts":1754532720000,"o":114838,"h":114838,"l":114818,"c":114818,"v":283900,"usd":2.47227727}
{"ts":1754532780000,"o":114818,"h":114817.1,"l":114800.1,"c":114807,"v":53700,"usd":0.46776117}
{"ts":1754532840000,"o":114807,"h":114812,"l":114803.1,"c":114812,"v":52800,"usd":0.45991243}
{"ts":1754532900000,"o":114812,"h":114857.4,"l":114820.9,"c":114857.4,"v":87500,"usd":0.76199568}
{"ts":1754532960000,"o":114857.4,"h":114861.8,"l":114832,"c":114849.1,"v":761000,"usd":6.62624827}
{"ts":1754533020000,"o":114849.1,"h":114872.6,"l":114849,"c":114872.6,"v":242800,"usd":2.11382851}
{"ts":1754533080000,"o":114872.6,"h":114872.9,"l":114872.1,"c":114872.9,"v":125600,"usd":1.09338568}
{"ts":1754533140000,"o":114872.9,"h":114873,"l":114845.8,"c":114845.8,"v":119800,"usd":1.04304386}
{"ts":1754533200000,"o":114845.8,"h":114860,"l":114830.1,"c":114860,"v":164200,"usd":1.42980561}
{"ts":1754533260000,"o":114860,"h":114860,"l":114830,"c":114830,"v":14200,"usd":0.12363047}
{"ts":1754533320000,"o":114830,"h":114830,"l":114806,"c":114806,"v":13200,"usd":0.11495538}
{"ts":1754533380000,"o":114806,"h":114820,"l":114792.7,"c":114820,"v":84500,"usd":0.73607377}
{"ts":1754533440000,"o":114820,"h":114819.9,"l":114804,"c":114804,"v":247100,"usd":2.15224546}
{"ts":1754533500000,"o":114804,"h":114804.1,"l":114770.1,"c":114770.1,"v":323400,"usd":2.81739531}
{"ts":1754533560000,"o":114770.1,"h":114780.1,"l":114780,"c":114780,"v":2800,"usd":0.02439444}
{"ts":1754533620000,"o":114780,"h":114780.1,"l":114780,"c":114780,"v":15300,"usd":0.13329819}
{"ts":1754533680000,"o":114780,"h":114780.1,"l":114780,"c":114780.1,"v":4100,"usd":0.03572043}
{"ts":1754533740000,"o":114780.1,"h":114816.8,"l":114780.1,"c":114816,"v":155500,"usd":1.35465578}
{"ts":1754533800000,"o":114816,"h":114815.5,"l":114799.1,"c":114809.2,"v":115800,"usd":1.00866679}
{"ts":1754533860000,"o":114809.2,"h":114812.5,"l":114781,"c":114781,"v":126400,"usd":1.101034}
{"ts":1754533920000,"o":114781,"h":114780,"l":114684.9,"c":114698.7,"v":1230000,"usd":10.72237359}
{"ts":1754533980000,"o":114698.7,"h":114752.3,"l":114704.6,"c":114710,"v":230400,"usd":2.00821478}
{"ts":1754534040000,"o":114710,"h":114737,"l":114685.1,"c":114736.9,"v":170900,"usd":1.48972728}
{"ts":1754534100000,"o":114736.9,"h":114734,"l":114733,"c":114734,"v":29800,"usd":0.25973379}
{"ts":1754534160000,"o":114734,"h":114792.1,"l":114735,"c":114761.9,"v":175500,"usd":1.52934421}
{"ts":1754534220000,"o":114761.9,"h":114772,"l":114731,"c":114731,"v":122500,"usd":1.06757367}
{"ts":1754534280000,"o":114731,"h":114749.1,"l":114728.1,"c":114749.1,"v":109500,"usd":0.95441451}
{"ts":1754534340000,"o":114749.1,"h":114752.6,"l":114718.1,"c":114718.1,"v":151500,"usd":1.32042898}
{"ts":1754534400000,"o":114718.1,"h":114718.1,"l":114710.1,"c":114710.1,"v":69500,"usd":0.6058528}
{"ts":1754534460000,"o":114710.1,"h":114710,"l":114687,"c":114687,"v":47100,"usd":0.41063605}
{"ts":1754534520000,"o":114687,"h":114699.1,"l":114668.4,"c":114668.4,"v":473400,"usd":4.12782257}
{"ts":1754534580000,"o":114668.4,"h":114663.3,"l":114650,"c":114650,"v":345000,"usd":3.00882024}
{"ts":1754534640000,"o":114650,"h":114642.2,"l":114620.6,"c":114620.7,"v":126700,"usd":1.10529424}
{"ts":1754534700000,"o":114620.7,"h":114621.9,"l":114610,"c":114610,"v":169300,"usd":1.47704978}
{"ts":1754534760000,"o":114610,"h":114605.4,"l":114562,"c":114562.1,"v":407200,"usd":3.55404304}
{"ts":1754534820000,"o":114562.1,"h":114588.2,"l":114562.1,"c":114588.1,"v":63500,"usd":0.55423297}
{"ts":1754534880000,"o":114588.1,"h":114590,"l":114575.7,"c":114590,"v":125200,"usd":1.09266395}
{"ts":1754534940000,"o":114590,"h":114632.7,"l":114589.9,"c":114632.7,"v":202900,"usd":1.77047251}
{"ts":1754535000000,"o":114632.7,"h":114632.6,"l":114614,"c":114614,"v":213800,"usd":1.8652161}
{"ts":1754535060000,"o":114614,"h":114612,"l":114570.2,"c":114570.2,"v":101400,"usd":0.88492825}
{"ts":1754535120000,"o":114570.2,"h":114582.1,"l":114570.1,"c":114570.1,"v":156900,"usd":1.36938399}
{"ts":1754535180000,"o":114570.1,"h":114590.2,"l":114564.4,"c":114584.9,"v":137100,"usd":1.19661204}
{"ts":1754535240000,"o":114584.9,"h":114588.7,"l":114555.7,"c":114555.8,"v":314000,"usd":2.74038166}
{"ts":1754535300000,"o":114555.8,"h":114555.7,"l":114413.4,"c":114502.2,"v":1059800,"usd":9.25729416}
{"ts":1754535360000,"o":114502.2,"h":114576,"l":114493,"c":114549,"v":371400,"usd":3.2420764}
{"ts":1754535420000,"o":114549,"h":114556,"l":114540,"c":114540,"v":175400,"usd":1.53119035}
{"ts":1754535480000,"o":114540,"h":114541,"l":114530.1,"c":114541,"v":70100,"usd":0.61204717}
{"ts":1754535540000,"o":114541,"h":114580,"l":114548,"c":114579.9,"v":244400,"usd":2.13321335}
{"ts":1754535600000,"o":114579.9,"h":114582,"l":114574,"c":114574,"v":131100,"usd":1.1441686}
{"ts":1754535660000,"o":114574,"h":114569,"l":114551.9,"c":114565,"v":396100,"usd":3.45752277}
{"ts":1754535720000,"o":114565,"h":114565.1,"l":114538.1,"c":114538.1,"v":794200,"usd":6.93256586}
{"ts":1754535780000,"o":114538.1,"h":114560.4,"l":114538.2,"c":114560.4,"v":82500,"usd":0.72021121}
{"ts":1754535840000,"o":114560.4,"h":114570.8,"l":114560.4,"c":114570.7,"v":122200,"usd":1.06660428}
{"ts":1754535900000,"o":114570.7,"h":114570.7,"l":114500.2,"c":114500.3,"v":508100,"usd":4.43659355}
{"ts":1754535960000,"o":114500.3,"h":114520,"l":114500.1,"c":114520,"v":36300,"usd":0.31700063}
{"ts":1754536020000,"o":114520,"h":114516,"l":114500,"c":114500,"v":2800,"usd":0.02445108}
{"ts":1754536080000,"o":114500,"h":114501,"l":114479.2,"c":114501,"v":237500,"usd":2.07439935}
{"ts":1754536140000,"o":114501,"h":114500.9,"l":114480,"c":114480,"v":146400,"usd":1.27866368}
{"ts":1754536200000,"o":114480,"h":114499.9,"l":114480.1,"c":114499,"v":90000,"usd":0.78610578}
{"ts":1754536260000,"o":114499,"h":114513.2,"l":114485.6,"c":114513.2,"v":60700,"usd":0.53016078}
{"ts":1754536320000,"o":114513.2,"h":114525.3,"l":114511.7,"c":114511.7,"v":324500,"usd":2.83361721}
{"ts":1754536380000,"o":114511.7,"h":114511.7,"l":114480.2,"c":114489,"v":61700,"usd":0.53887736}
{"ts":1754536440000,"o":114489,"h":114480.1,"l":114460,"c":114460,"v":258300,"usd":2.25630967}
{"ts":1754536500000,"o":114460,"h":114461.2,"l":114446.7,"c":114461.1,"v":168200,"usd":1.46958752}
{"ts":1754536560000,"o":114461.1,"h":114485.9,"l":114461.2,"c":114485,"v":165500,"usd":1.44563981}
{"ts":1754536620000,"o":114485,"h":114494.5,"l":114474,"c":114474.1,"v":110200,"usd":0.96261266}
{"ts":1754536680000,"o":114474.1,"h":114492.3,"l":114475.9,"c":114492.3,"v":29900,"usd":0.26119103}
{"ts":1754536740000,"o":114492.3,"h":114528.6,"l":114492,"c":114492,"v":176800,"usd":1.54395374}
{"ts":1754536800000,"o":114492,"h":114477,"l":114477,"c":114477,"v":83300,"usd":0.72765882}
{"ts":1754536860000,"o":114477,"h":114476.1,"l":114460,"c":114460,"v":93000,"usd":0.81240181}
{"ts":1754536920000,"o":114460,"h":114477,"l":114450,"c":114476.9,"v":326700,"usd":2.85399872}
{"ts":1754536980000,"o":114476.9,"h":114476.9,"l":114401.4,"c":114401.4,"v":61600,"usd":0.5382912}
{"ts":1754537040000,"o":114401.4,"h":114457.8,"l":114401.3,"c":114444.5,"v":331500,"usd":2.89679949}
{"ts":1754537100000,"o":114444.5,"h":114490.8,"l":114456.1,"c":114465.6,"v":197200,"usd":1.72264369}
{"ts":1754537160000,"o":114465.6,"h":114491.5,"l":114478.1,"c":114491.5,"v":47300,"usd":0.41316135}
{"ts":1754537220000,"o":114491.5,"h":114499.9,"l":114491,"c":114497,"v":120500,"usd":1.05242217}
{"ts":1754537280000,"o":114497,"h":114514.3,"l":114490.1,"c":114490.1,"v":118700,"usd":1.03663799}
{"ts":1754537340000,"o":114490.1,"h":114502.3,"l":114488,"c":114488,"v":147500,"usd":1.28825235}
{"ts":1754537400000,"o":114488,"h":114497.3,"l":114488.1,"c":114496,"v":67800,"usd":0.59217054}
{"ts":1754537460000,"o":114496,"h":114532,"l":114516.5,"c":114532,"v":4900,"usd":0.0427862}
{"ts":1754537520000,"o":114532,"h":114532,"l":114532,"c":114532,"v":10500,"usd":0.0916776}
{"ts":1754537580000,"o":114532,"h":114580,"l":114532,"c":114570,"v":272500,"usd":2.37863032}
{"ts":1754537640000,"o":114570,"h":114589.1,"l":114568,"c":114568,"v":72900,"usd":0.63619319}
{"ts":1754537700000,"o":114568,"h":114568,"l":114530.7,"c":114530.7,"v":31100,"usd":0.27146725}
{"ts":1754537760000,"o":114530.7,"h":114541.4,"l":114530.8,"c":114541.4,"v":60400,"usd":0.52736588}
{"ts":1754537820000,"o":114541.4,"h":114559.9,"l":114537.1,"c":114537.1,"v":228500,"usd":1.99485491}
{"ts":1754537880000,"o":114537.1,"h":114559.9,"l":114524.5,"c":114559.9,"v":244900,"usd":2.13821212}
{"ts":1754537940000,"o":114559.9,"h":114576,"l":114560,"c":114576,"v":89900,"usd":0.78469727}
{"ts":1754538000000,"o":114576,"h":114586.5,"l":114560.8,"c":114565.9,"v":348700,"usd":3.04333355}
{"ts":1754538060000,"o":114565.9,"h":114572.1,"l":114550,"c":114550,"v":227500,"usd":1.98578461}
{"ts":1754538120000,"o":114550,"h":114562,"l":114550.1,"c":114562,"v":28700,"usd":0.25054423}
{"ts":1754538180000,"o":114562,"h":114580,"l":114562,"c":114580,"v":80300,"usd":0.70089132}
{"ts":1754538240000,"o":114580,"h":114596.7,"l":114582.9,"c":114586,"v":162100,"usd":1.41466557}
{"ts":1754538300000,"o":114586,"h":114586.1,"l":114570.7,"c":114570.8,"v":87500,"usd":0.76366817}
{"ts":1754538360000,"o":114570.8,"h":114577.9,"l":114569.1,"c":114573.5,"v":153700,"usd":1.34149085}
{"ts":1754538420000,"o":114573.5,"h":114594.7,"l":114573.6,"c":114594.7,"v":78200,"usd":0.68244464}
{"ts":1754538480000,"o":114594.7,"h":114622.2,"l":114594.7,"c":114622.2,"v":85500,"usd":0.7460426}
{"ts":1754538540000,"o":114622.2,"h":114627.1,"l":114622.1,"c":114627.1,"v":2700,"usd":0.02355549}
{"ts":1754538600000,"o":114627.1,"h":114627.1,"l":114621,"c":114621.1,"v":159200,"usd":1.38885093}
{"ts":1754538660000,"o":114621.1,"h":114621,"l":114600,"c":114601,"v":141300,"usd":1.23283495}
{"ts":1754538720000,"o":114601,"h":114601,"l":114596,"c":114596,"v":109700,"usd":0.95725788}
{"ts":1754538780000,"o":114596,"h":114596,"l":114570.6,"c":114572.1,"v":164400,"usd":1.43482961}
{"ts":1754538840000,"o":114572.1,"h":114572.1,"l":114562.8,"c":114562.8,"v":191900,"usd":1.67494724}
{"ts":1754538900000,"o":114562.8,"h":114560.1,"l":114557.7,"c":114560,"v":41500,"usd":0.36225858}
{"ts":1754538960000,"o":114560,"h":114557.8,"l":114557.7,"c":114557.7,"v":400,"usd":0.00349168}
{"ts":1754539020000,"o":114557.7,"h":114557.7,"l":114557.7,"c":114557.7,"v":0,"usd":0}
{"ts":1754539080000,"o":114557.7,"h":114555.8,"l":114550.9,"c":114551,"v":83100,"usd":0.72543804}
{"ts":1754539140000,"o":114551,"h":114551,"l":114550.9,"c":114550.9,"v":73400,"usd":0.64075998}
{"ts":1754539200000,"o":114550.9,"h":114565.1,"l":114548.1,"c":114552,"v":170500,"usd":1.48831756}
{"ts":1754539260000,"o":114552,"h":114551.1,"l":114536,"c":114536,"v":127300,"usd":1.11141956}
{"ts":1754539320000,"o":114536,"h":114537.9,"l":114537.8,"c":114537.8,"v":4400,"usd":0.03841508}
{"ts":1754539380000,"o":114537.8,"h":114532.6,"l":114524.7,"c":114525,"v":108100,"usd":0.94386929}
{"ts":1754539440000,"o":114525,"h":114560,"l":114533,"c":114560,"v":114900,"usd":1.00318549}
{"ts":1754539500000,"o":114560,"h":114584,"l":114558.9,"c":114584,"v":172600,"usd":1.50662149}
{"ts":1754539560000,"o":114584,"h":114626.9,"l":114597,"c":114626.9,"v":152700,"usd":1.33227476}
{"ts":1754539620000,"o":114626.9,"h":114638.7,"l":114620.2,"c":114638.6,"v":109000,"usd":0.950878}
{"ts":1754539680000,"o":114638.6,"h":114637.6,"l":114610.5,"c":114628,"v":129400,"usd":1.1288448}
{"ts":1754539740000,"o":114628,"h":114626,"l":114614,"c":114626,"v":36100,"usd":0.31495343}
{"ts":1754539800000,"o":114626,"h":114662,"l":114630.9,"c":114662,"v":63900,"usd":0.55741074}
{"ts":1754539860000,"o":114662,"h":114672.5,"l":114652,"c":114652,"v":55300,"usd":0.48231481}
{"ts":1754539920000,"o":114652,"h":114652,"l":114630,"c":114630.1,"v":16900,"usd":0.14741371}
{"ts":1754539980000,"o":114630.1,"h":114630.1,"l":114620.3,"c":114620.4,"v":128300,"usd":1.11930401}
{"ts":1754540040000,"o":114620.4,"h":114620.9,"l":114608,"c":114608,"v":131200,"usd":1.14468566}
{"ts":1754540100000,"o":114608,"h":114600.1,"l":114599,"c":114599,"v":1300,"usd":0.01134383}
{"ts":1754540160000,"o":114599,"h":114590,"l":114576.3,"c":114580.1,"v":122600,"usd":1.06996285}
{"ts":1754540220000,"o":114580.1,"h":114580.1,"l":114558.4,"c":114559.7,"v":123000,"usd":1.07358348}
{"ts":1754540280000,"o":114559.7,"h":114566.1,"l":114555.4,"c":114560.2,"v":200600,"usd":1.7510603}
{"ts":1754540340000,"o":114560.2,"h":114565.3,"l":114553.9,"c":114565,"v":325600,"usd":2.8421248}
{"ts":1754540400000,"o":114565,"h":114559.9,"l":114553.5,"c":114553.5,"v":30400,"usd":0.26536946}
{"ts":1754540460000,"o":114553.5,"h":114590,"l":114553.6,"c":114590,"v":134500,"usd":1.1739008}
{"ts":1754540520000,"o":114590,"h":114615.4,"l":114589.9,"c":114615.3,"v":122600,"usd":1.06981338}
{"ts":1754540580000,"o":114615.3,"h":114627.3,"l":114615.3,"c":114627.2,"v":133200,"usd":1.16209534}
{"ts":1754540640000,"o":114627.2,"h":114627.3,"l":114627.2,"c":114627.2,"v":200800,"usd":1.75175912}
{"ts":1754540700000,"o":114627.2,"h":114627.2,"l":114612,"c":114612,"v":114800,"usd":1.00159836}
{"ts":1754540760000,"o":114612,"h":114612,"l":114572,"c":114584.4,"v":148400,"usd":1.29508673}
{"ts":1754540820000,"o":114584.4,"h":114586,"l":114586,"c":114586,"v":200,"usd":0.00174542}
{"ts":1754540880000,"o":114586,"h":114586,"l":114586,"c":114586,"v":1800,"usd":0.01570878}
{"ts":1754540940000,"o":114586,"h":114586,"l":114586,"c":114586,"v":4200,"usd":0.03665382}
{"ts":1754541000000,"o":114586,"h":114585.9,"l":114560.1,"c":114560.1,"v":136500,"usd":1.19129409}
{"ts":1754541060000,"o":114560.1,"h":114560,"l":114540.1,"c":114540.1,"v":173800,"usd":1.51735148}
{"ts":1754541120000,"o":114540.1,"h":114543,"l":114540.1,"c":114543,"v":66300,"usd":0.578838}
{"ts":1754541180000,"o":114543,"h":114569.2,"l":114520,"c":114520,"v":424800,"usd":3.708551}
{"ts":1754541240000,"o":114520,"h":114518,"l":114500,"c":114500,"v":34700,"usd":0.30303011}
{"ts":1754541300000,"o":114500,"h":114500,"l":114461.5,"c":114479.4,"v":233900,"usd":2.04298679}
{"ts":1754541360000,"o":114479.4,"h":114478.9,"l":114430.8,"c":114430.8,"v":4300,"usd":0.03756609}
{"ts":1754541420000,"o":114430.8,"h":114430.9,"l":114420,"c":114420,"v":53900,"usd":0.47102785}
{"ts":1754541480000,"o":114420,"h":114420,"l":114420,"c":114420,"v":0,"usd":0}
{"ts":1754541540000,"o":114420,"h":114478,"l":114413.5,"c":114478,"v":212300,"usd":1.85483912}
{"ts":1754541600000,"o":114478,"h":114477.9,"l":114458.7,"c":114463,"v":199800,"usd":1.74546896}
{"ts":1754541660000,"o":114463,"h":114463,"l":114437.3,"c":114454,"v":298200,"usd":2.60552734}
{"ts":1754541720000,"o":114454,"h":114454,"l":114452,"c":114453.8,"v":68800,"usd":0.60111276}
{"ts":1754541780000,"o":114453.8,"h":114451,"l":114451,"c":114451,"v":2000,"usd":0.0174748}
{"ts":1754541840000,"o":114451,"h":114457.9,"l":114451,"c":114457.9,"v":97700,"usd":0.85364185}
{"ts":1754541900000,"o":114457.9,"h":114458,"l":114447.1,"c":114450,"v":242200,"usd":2.11623745}
{"ts":1754541960000,"o":114450,"h":114451,"l":114421.3,"c":114429.9,"v":233300,"usd":2.03870275}
{"ts":1754542020000,"o":114429.9,"h":114430,"l":114418,"c":114430,"v":98800,"usd":0.86342644}
{"ts":1754542080000,"o":114430,"h":114457.6,"l":114430,"c":114440,"v":64700,"usd":0.5653524}
{"ts":1754542140000,"o":114440,"h":114440.1,"l":114439,"c":114439.9,"v":121300,"usd":1.05994766}
{"ts":1754542200000,"o":114439.9,"h":114443.2,"l":114401.5,"c":114401.6,"v":410700,"usd":3.58914205}
{"ts":1754542260000,"o":114401.6,"h":114401.5,"l":114323.7,"c":114327.6,"v":368800,"usd":3.22451959}
{"ts":1754542320000,"o":114327.6,"h":114358.9,"l":114321.6,"c":114324,"v":371300,"usd":3.24744079}
{"ts":1754542380000,"o":114324,"h":114330.1,"l":114300,"c":114300,"v":261200,"usd":2.28496851}
{"ts":1754542440000,"o":114300,"h":114314,"l":114300,"c":114314,"v":161900,"usd":1.41642444}
{"ts":1754542500000,"o":114314,"h":114331,"l":114288,"c":114295.8,"v":164200,"usd":1.43654238}
{"ts":1754542560000,"o":114295.8,"h":114295.8,"l":114275,"c":114280.3,"v":156600,"usd":1.37033678}
{"ts":1754542620000,"o":114280.3,"h":114316.7,"l":114255.3,"c":114299.3,"v":254700,"usd":2.22871737}
{"ts":1754542680000,"o":114299.3,"h":114334.4,"l":114300.8,"c":114334.4,"v":299900,"usd":2.62348373}
{"ts":1754542740000,"o":114334.4,"h":114389.7,"l":114335,"c":114389.7,"v":207900,"usd":1.81786521}
{"ts":1754542800000,"o":114389.7,"h":114390.9,"l":114353.1,"c":114373.6,"v":130400,"usd":1.1400884}
{"ts":1754542860000,"o":114373.6,"h":114373.5,"l":114335.1,"c":114337.1,"v":356600,"usd":3.11859988}
{"ts":1754542920000,"o":114337.1,"h":114352.6,"l":114316.1,"c":114316.1,"v":217200,"usd":1.89971532}
{"ts":1754542980000,"o":114316.1,"h":114347,"l":114314.5,"c":114330.2,"v":60300,"usd":0.52737947}
{"ts":1754543040000,"o":114330.2,"h":114330.3,"l":114307.4,"c":114313.2,"v":154000,"usd":1.34708979}
{"ts":1754543100000,"o":114313.2,"h":114342.8,"l":114304.1,"c":114342.8,"v":438400,"usd":3.8350146}
{"ts":1754543160000,"o":114342.8,"h":114359.3,"l":114339,"c":114339,"v":110600,"usd":0.96720875}
{"ts":1754543220000,"o":114339,"h":114343.7,"l":114336.8,"c":114339,"v":567700,"usd":4.96488715}
{"ts":1754543280000,"o":114339,"h":114334,"l":114325.9,"c":114325.9,"v":151800,"usd":1.32771398}
{"ts":1754543340000,"o":114325.9,"h":114324.1,"l":114320,"c":114320,"v":97900,"usd":0.85635588}
{"ts":1754543400000,"o":114320,"h":114326,"l":114278,"c":114325.9,"v":820900,"usd":7.18193533}
{"ts":1754543460000,"o":114325.9,"h":114366.1,"l":114326,"c":114365,"v":306400,"usd":2.67934671}
{"ts":1754543520000,"o":114365,"h":114364,"l":114336.1,"c":114361.1,"v":273800,"usd":2.39430829}
{"ts":1754543580000,"o":114361.1,"h":114376.1,"l":114361.1,"c":114374.9,"v":178800,"usd":1.56335948}
{"ts":1754543640000,"o":114374.9,"h":114374.9,"l":114347,"c":114365,"v":65700,"usd":0.574482}
{"ts":1754543700000,"o":114365,"h":114367,"l":114363,"c":114367,"v":14900,"usd":0.130287}
{"ts":1754543760000,"o":114367,"h":114367,"l":114366.9,"c":114367,"v":10900,"usd":0.09530742}
{"ts":1754543820000,"o":114367,"h":114385.3,"l":114366.9,"c":114385.3,"v":219600,"usd":1.92009316}
{"ts":1754543880000,"o":114385.3,"h":114386.2,"l":114379,"c":114386.2,"v":265700,"usd":2.32293822}
{"ts":1754543940000,"o":114386.2,"h":114400,"l":114380.3,"c":114393.2,"v":124900,"usd":1.09188039}
{"ts":1754544000000,"o":114393.2,"h":114393.2,"l":114393.1,"c":114393.1,"v":122900,"usd":1.07436722}
{"ts":1754544060000,"o":114393.1,"h":114504,"l":114393.2,"c":114504,"v":273100,"usd":2.38608435}
{"ts":1754544120000,"o":114504,"h":114513.1,"l":114460.5,"c":114492,"v":286300,"usd":2.50077724}
{"ts":1754544180000,"o":114492,"h":114492,"l":114462.6,"c":114470.7,"v":23100,"usd":0.20179543}
{"ts":1754544240000,"o":114470.7,"h":114556.9,"l":114448.8,"c":114529,"v":354400,"usd":3.09463033}
{"ts":1754544300000,"o":114529,"h":114544.9,"l":114520.1,"c":114520.1,"v":126200,"usd":1.10187888}
{"ts":1754544360000,"o":114520.1,"h":114520.1,"l":114482.4,"c":114482.5,"v":50200,"usd":0.43839156}
{"ts":1754544420000,"o":114482.5,"h":114482.5,"l":114431,"c":114444.6,"v":164000,"usd":1.43292697}
{"ts":1754544480000,"o":114444.6,"h":114493.9,"l":114453.1,"c":114493.8,"v":275200,"usd":2.40397322}
{"ts":1754544540000,"o":114493.8,"h":114493.9,"l":114467.5,"c":114480,"v":61000,"usd":0.53286544}
{"ts":1754544600000,"o":114480,"h":114485.7,"l":114481.9,"c":114483.2,"v":160200,"usd":1.39932514}
{"ts":1754544660000,"o":114483.2,"h":114528,"l":114483.2,"c":114525,"v":178300,"usd":1.55706172}
{"ts":1754544720000,"o":114525,"h":114555.2,"l":114528,"c":114555.2,"v":417300,"usd":3.64319691}
{"ts":1754544780000,"o":114555.2,"h":114555.2,"l":114527.8,"c":114535.2,"v":147700,"usd":1.28943648}
{"ts":1754544840000,"o":114535.2,"h":114535.2,"l":114510.1,"c":114529,"v":283500,"usd":2.47538533}
{"ts":1754544900000,"o":114529,"h":114529.1,"l":114509.1,"c":114509.9,"v":173100,"usd":1.5115293}
{"ts":1754544960000,"o":114509.9,"h":114518.8,"l":114507,"c":114507,"v":57700,"usd":0.50388436}
{"ts":1754545020000,"o":114507,"h":114513.2,"l":114507.9,"c":114513.2,"v":2500,"usd":0.02183211}
{"ts":1754545080000,"o":114513.2,"h":114520,"l":114504.1,"c":114520,"v":62700,"usd":0.54755542}
{"ts":1754545140000,"o":114520,"h":114555.2,"l":114526.5,"c":114538,"v":152400,"usd":1.33044336}
{"ts":1754545200000,"o":114538,"h":114532.1,"l":114516.7,"c":114528.1,"v":151400,"usd":1.32194825}
{"ts":1754545260000,"o":114528.1,"h":114535.2,"l":114523.1,"c":114526.3,"v":289100,"usd":2.52427486}
{"ts":1754545320000,"o":114526.3,"h":114526.4,"l":114500.1,"c":114510.8,"v":202400,"usd":1.76752753}
{"ts":1754545380000,"o":114510.8,"h":114516.9,"l":114510.7,"c":114516.8,"v":117700,"usd":1.02782466}
{"ts":1754545440000,"o":114516.8,"h":114516.9,"l":114515.3,"c":114515.4,"v":20400,"usd":0.17813916}
{"ts":1754545500000,"o":114515.4,"h":114554.8,"l":114515.4,"c":114554.8,"v":173300,"usd":1.51315911}
{"ts":1754545560000,"o":114554.8,"h":114549.5,"l":114508.4,"c":114535.2,"v":70200,"usd":0.61295742}
{"ts":1754545620000,"o":114535.2,"h":114555.3,"l":114535.2,"c":114555,"v":191400,"usd":1.67093021}
{"ts":1754545680000,"o":114555,"h":114588,"l":114534,"c":114588,"v":409900,"usd":3.57822368}
{"ts":1754545740000,"o":114588,"h":114588.9,"l":114546.1,"c":114548.6,"v":52800,"usd":0.46082274}
{"ts":1754545800000,"o":114548.6,"h":114567,"l":114540.1,"c":114567,"v":38600,"usd":0.33696034}
{"ts":1754545860000,"o":114567,"h":114579.2,"l":114538.1,"c":114540,"v":86200,"usd":0.75234444}
{"ts":1754545920000,"o":114540,"h":114541.5,"l":114520.1,"c":114520.1,"v":24600,"usd":0.21477377}
{"ts":1754545980000,"o":114520.1,"h":114520,"l":114510,"c":114510,"v":66800,"usd":0.58330478}
{"ts":1754546040000,"o":114510,"h":114500,"l":114482.1,"c":114500,"v":10000,"usd":0.08734622}
{"ts":1754546100000,"o":114500,"h":114544,"l":114515.5,"c":114537.1,"v":161300,"usd":1.40828092}
{"ts":1754546160000,"o":114537.1,"h":114544.9,"l":114537.1,"c":114544.9,"v":88000,"usd":0.76829413}
{"ts":1754546220000,"o":114544.9,"h":114569,"l":114539.1,"c":114569,"v":218200,"usd":1.9048396}
{"ts":1754546280000,"o":114569,"h":114578,"l":114540,"c":114540,"v":443400,"usd":3.87019498}
{"ts":1754546340000,"o":114540,"h":114563.9,"l":114540,"c":114563.8,"v":50000,"usd":0.43645354}
{"ts":1754546400000,"o":114563.8,"h":114588.7,"l":114563.8,"c":114588.7,"v":176800,"usd":1.54318418}
{"ts":1754546460000,"o":114588.7,"h":114597,"l":114561,"c":114561.1,"v":288700,"usd":2.51941905}
{"ts":1754546520000,"o":114561.1,"h":114571,"l":114561.1,"c":114571,"v":57600,"usd":0.50277592}
{"ts":1754546580000,"o":114571,"h":114620,"l":114574.3,"c":114620,"v":351400,"usd":3.06601499}
{"ts":1754546640000,"o":114620,"h":114635,"l":114621.1,"c":114635,"v":440400,"usd":3.84196317}
{"ts":1754546700000,"o":114635,"h":114659.9,"l":114621,"c":114621,"v":809300,"usd":7.05916568}
{"ts":1754546760000,"o":114621,"h":114621,"l":114604,"c":114605,"v":381200,"usd":3.32583827}
{"ts":1754546820000,"o":114605,"h":114610.9,"l":114577,"c":114600,"v":385100,"usd":3.36031078}
{"ts":1754546880000,"o":114600,"h":114645,"l":114600,"c":114643,"v":238300,"usd":2.07891721}
{"ts":1754546940000,"o":114643,"h":114663.9,"l":114643,"c":114663.9,"v":188300,"usd":1.64228849}
{"ts":1754547000000,"o":114663.9,"h":114680,"l":114664,"c":114680,"v":24200,"usd":0.21103798}
{"ts":1754547060000,"o":114680,"h":114679.9,"l":114644,"c":114656,"v":202300,"usd":1.76423416}
{"ts":1754547120000,"o":114656,"h":114680,"l":114660,"c":114680,"v":47200,"usd":0.4116025}
{"ts":1754547180000,"o":114680,"h":114749.7,"l":114680.9,"c":114689.1,"v":464400,"usd":4.04841506}
{"ts":1754547240000,"o":114689.1,"h":114717.1,"l":114689,"c":114712.5,"v":106800,"usd":0.9310936}
{"ts":1754547300000,"o":114712.5,"h":114712.6,"l":114695.1,"c":114695.1,"v":61200,"usd":0.53351946}
{"ts":1754547360000,"o":114695.1,"h":114695,"l":114620,"c":114645.9,"v":259300,"usd":2.2615299}
{"ts":1754547420000,"o":114645.9,"h":114672,"l":114620.1,"c":114672,"v":133100,"usd":1.16099792}
{"ts":1754547480000,"o":114672,"h":114700,"l":114674,"c":114700,"v":11800,"usd":0.10289751}
{"ts":1754547540000,"o":114700,"h":114702,"l":114699,"c":114699,"v":40300,"usd":0.35134902}
{"ts":1754547600000,"o":114699,"h":114710,"l":114703.9,"c":114706.1,"v":136700,"usd":1.19172526}
{"ts":1754547660000,"o":114706.1,"h":114706.1,"l":114628,"c":114628,"v":1115900,"usd":9.73060451}
{"ts":1754547720000,"o":114628,"h":114646.9,"l":114600,"c":114643,"v":104700,"usd":0.91336279}
{"ts":1754547780000,"o":114643,"h":114641.5,"l":114631.8,"c":114641.1,"v":47100,"usd":0.41086616}
{"ts":1754547840000,"o":114641.1,"h":114652.1,"l":114641,"c":114652.1,"v":81200,"usd":0.70828032}
{"ts":1754547900000,"o":114652.1,"h":114661,"l":114648,"c":114661,"v":119400,"usd":1.0413812}
{"ts":1754547960000,"o":114661,"h":114662,"l":114620,"c":114620.9,"v":16200,"usd":0.14129628}
{"ts":1754548020000,"o":114620.9,"h":114622,"l":114612.1,"c":114620,"v":128000,"usd":1.11673942}
{"ts":1754548080000,"o":114620,"h":114620.1,"l":114610,"c":114610,"v":52100,"usd":0.45455648}
{"ts":1754548140000,"o":114610,"h":114610.1,"l":114581,"c":114581,"v":162300,"usd":1.41631873}
{"ts":1754548200000,"o":114581,"h":114589.1,"l":114580,"c":114580,"v":101300,"usd":0.88408147}
{"ts":1754548260000,"o":114580,"h":114599.9,"l":114561.4,"c":114562,"v":243900,"usd":2.12867847}
{"ts":1754548320000,"o":114562,"h":114562,"l":114520,"c":114542,"v":189200,"usd":1.65171566}
{"ts":1754548380000,"o":114542,"h":114551.6,"l":114541,"c":114551.1,"v":84500,"usd":0.73772411}
{"ts":1754548440000,"o":114551.1,"h":114594.2,"l":114551.1,"c":114576.7,"v":221100,"usd":1.92974251}
{"ts":1754548500000,"o":114576.7,"h":114591,"l":114577,"c":114591,"v":10000,"usd":0.08726775}
{"ts":1754548560000,"o":114591,"h":114591,"l":114547.4,"c":114547.4,"v":67000,"usd":0.58476578}
{"ts":1754548620000,"o":114547.4,"h":114560.8,"l":114554.5,"c":114560.7,"v":61300,"usd":0.53509999}
{"ts":1754548680000,"o":114560.7,"h":114562,"l":114560.9,"c":114561.9,"v":101300,"usd":0.88424164}
{"ts":1754548740000,"o":114561.9,"h":114567,"l":114562.4,"c":114567,"v":3900,"usd":0.03404202}
{"ts":1754548800000,"o":114567,"h":114567.7,"l":114567.6,"c":114567.6,"v":81600,"usd":0.7122456}
{"ts":1754548860000,"o":114567.6,"h":114584.5,"l":114567.8,"c":114584.5,"v":206700,"usd":1.80413585}
{"ts":1754548920000,"o":114584.5,"h":114584.5,"l":114584.5,"c":114584.5,"v":0,"usd":0}
{"ts":1754548980000,"o":114584.5,"h":114600,"l":114594.4,"c":114595,"v":173200,"usd":1.5113513}
{"ts":1754549040000,"o":114595,"h":114593,"l":114569.8,"c":114569.8,"v":57800,"usd":0.5044273}
{"ts":1754549100000,"o":114569.8,"h":114600,"l":114569.9,"c":114600,"v":165000,"usd":1.43987833}
{"ts":1754549160000,"o":114600,"h":114691.2,"l":114599.9,"c":114691.2,"v":244200,"usd":2.13019416}
{"ts":1754549220000,"o":114691.2,"h":114699.8,"l":114652,"c":114682,"v":164800,"usd":1.43687853}
{"ts":1754549280000,"o":114682,"h":114786,"l":114689.9,"c":114753.4,"v":576900,"usd":5.0277666}
{"ts":1754549340000,"o":114753.4,"h":114807,"l":114738.1,"c":114739,"v":124700,"usd":1.08654012}
{"ts":1754549400000,"o":114739,"h":114780.6,"l":114744.1,"c":114770.1,"v":148800,"usd":1.29667972}
{"ts":1754549460000,"o":114770.1,"h":114781,"l":114750,"c":114750,"v":19300,"usd":0.16816464}
{"ts":1754549520000,"o":114750,"h":114767,"l":114749.1,"c":114763,"v":20300,"usd":0.17688899}
{"ts":1754549580000,"o":114763,"h":114750,"l":114740,"c":114740,"v":38300,"usd":0.33379773}
{"ts":1754549640000,"o":114740,"h":114753.9,"l":114730.8,"c":114753.9,"v":130600,"usd":1.13823352}
{"ts":1754549700000,"o":114753.9,"h":114738.3,"l":114730.7,"c":114730.8,"v":17000,"usd":0.14817025}
{"ts":1754549760000,"o":114730.8,"h":114730.7,"l":114674.9,"c":114674.9,"v":42000,"usd":0.36613422}
{"ts":1754549820000,"o":114674.9,"h":114688.6,"l":114670,"c":114670,"v":6200,"usd":0.05406716}
{"ts":1754549880000,"o":114670,"h":114703.9,"l":114670,"c":114690.1,"v":239500,"usd":2.08839806}
{"ts":1754549940000,"o":114690.1,"h":114694,"l":114686,"c":114686,"v":19200,"usd":0.16740648}
{"ts":1754550000000,"o":114686,"h":114680,"l":114680,"c":114680,"v":6400,"usd":0.05580736}
{"ts":1754550060000,"o":114680,"h":114679,"l":114637.5,"c":114669.9,"v":65600,"usd":0.57208454}
{"ts":1754550120000,"o":114669.9,"h":114716.5,"l":114670,"c":114716.5,"v":101200,"usd":0.88239793}
{"ts":1754550180000,"o":114716.5,"h":114764.6,"l":114715.1,"c":114764.6,"v":52600,"usd":0.45847384}
{"ts":1754550240000,"o":114764.6,"h":114779.3,"l":114764.6,"c":114779.3,"v":4200,"usd":0.03659487}
{"ts":1754550300000,"o":114779.3,"h":114794.1,"l":114779.3,"c":114794,"v":72400,"usd":0.63076408}
{"ts":1754550360000,"o":114794,"h":114794.1,"l":114760,"c":114760,"v":72900,"usd":0.63508889}
{"ts":1754550420000,"o":114760,"h":114759,"l":114759,"c":114759,"v":300,"usd":0.00261417}
{"ts":1754550480000,"o":114759,"h":114780,"l":114758.1,"c":114780,"v":53600,"usd":0.46705553}
{"ts":1754550540000,"o":114780,"h":114780,"l":114764.9,"c":114767,"v":48300,"usd":0.42081558}
{"ts":1754550600000,"o":114767,"h":114782,"l":114761.8,"c":114782,"v":61800,"usd":0.53846499}
{"ts":1754550660000,"o":114782,"h":114794.1,"l":114778,"c":114778,"v":51600,"usd":0.44950612}
{"ts":1754550720000,"o":114778,"h":114776.1,"l":114773,"c":114774.7,"v":68300,"usd":0.59507545}
{"ts":1754550780000,"o":114774.7,"h":114794.1,"l":114774,"c":114788,"v":178700,"usd":1.55685428}
{"ts":1754550840000,"o":114788,"h":114794.1,"l":114763.4,"c":114794,"v":197600,"usd":1.72159603}
{"ts":1754550900000,"o":114794,"h":114804,"l":114791.4,"c":114803.9,"v":102100,"usd":0.88937686}
{"ts":1754550960000,"o":114803.9,"h":114803.9,"l":114800,"c":114800,"v":34300,"usd":0.29877061}
{"ts":1754551020000,"o":114800,"h":114804,"l":114791,"c":114802,"v":85300,"usd":0.74303357}
{"ts":1754551080000,"o":114802,"h":114805,"l":114780.1,"c":114780.1,"v":167100,"usd":1.45552809}
{"ts":1754551140000,"o":114780.1,"h":114834,"l":114780,"c":114834,"v":196300,"usd":1.70994746}
{"ts":1754551200000,"o":114834,"h":114850.6,"l":114830,"c":114837.6,"v":232500,"usd":2.0246006}
{"ts":1754551260000,"o":114837.6,"h":114837.7,"l":114809.1,"c":114824.9,"v":179700,"usd":1.56509446}
{"ts":1754551320000,"o":114824.9,"h":114814,"l":114804.8,"c":114804.9,"v":42400,"usd":0.36930488}
{"ts":1754551380000,"o":114804.9,"h":114881.1,"l":114804.1,"c":114840.1,"v":681200,"usd":5.93120392}
{"ts":1754551440000,"o":114840.1,"h":114890,"l":114840,"c":114878.7,"v":438400,"usd":3.81693129}
{"ts":1754551500000,"o":114878.7,"h":114907.8,"l":114883.1,"c":114883.1,"v":111000,"usd":0.96607991}
{"ts":1754551560000,"o":114883.1,"h":114883,"l":114843.8,"c":114843.8,"v":123400,"usd":1.07445939}
{"ts":1754551620000,"o":114843.8,"h":114848,"l":114792.9,"c":114848,"v":203300,"usd":1.77072886}
{"ts":1754551680000,"o":114848,"h":114844.5,"l":114821,"c":114839.8,"v":146800,"usd":1.27845453}
{"ts":1754551740000,"o":114839.8,"h":114845,"l":114838,"c":114845,"v":17800,"usd":0.15499953}
{"ts":1754551800000,"o":114845,"h":114850.7,"l":114844.9,"c":114848.1,"v":162300,"usd":1.41316621}
{"ts":1754551860000,"o":114848.1,"h":114861.8,"l":114844.4,"c":114844.5,"v":180200,"usd":1.56904516}
{"ts":1754551920000,"o":114844.5,"h":114844.5,"l":114830,"c":114830,"v":106800,"usd":0.92995437}
{"ts":1754551980000,"o":114830,"h":114828.1,"l":114828,"c":114828.1,"v":800,"usd":0.00696696}
{"ts":1754552040000,"o":114828.1,"h":114860,"l":114828.1,"c":114846,"v":246000,"usd":2.14212072}
{"ts":1754552100000,"o":114846,"h":114840,"l":114810.1,"c":114810.1,"v":143400,"usd":1.24887586}
{"ts":1754552160000,"o":114810.1,"h":114810.1,"l":114770.1,"c":114770.1,"v":248200,"usd":2.16221149}
{"ts":1754552220000,"o":114770.1,"h":114776,"l":114770,"c":114776,"v":243100,"usd":2.11811111}
{"ts":1754552280000,"o":114776,"h":114800,"l":114775.9,"c":114800,"v":165900,"usd":1.44524031}
{"ts":1754552340000,"o":114800,"h":114810.3,"l":114774,"c":114774.5,"v":134600,"usd":1.17260514}
{"ts":1754552400000,"o":114774.5,"h":114792.2,"l":114772.1,"c":114792.2,"v":120000,"usd":1.04549551}
{"ts":1754552460000,"o":114792.2,"h":114804.2,"l":114776,"c":114804.1,"v":82400,"usd":0.71788859}
{"ts":1754552520000,"o":114804.1,"h":114804,"l":114780.1,"c":114780.1,"v":156400,"usd":1.36248248}
{"ts":1754552580000,"o":114780.1,"h":114780.1,"l":114770.2,"c":114770.4,"v":225100,"usd":1.96121701}
{"ts":1754552640000,"o":114770.4,"h":114770.4,"l":114756,"c":114756,"v":70300,"usd":0.61254029}
{"ts":1754552700000,"o":114756,"h":114750,"l":114750,"c":114750,"v":500,"usd":0.0043573}
{"ts":1754552760000,"o":114750,"h":114773.3,"l":114750.1,"c":114757.7,"v":57100,"usd":0.49756121}
{"ts":1754552820000,"o":114757.7,"h":114791.9,"l":114758,"c":114791.9,"v":129400,"usd":1.12740033}
{"ts":1754552880000,"o":114791.9,"h":114804,"l":114777.1,"c":114777.1,"v":122100,"usd":1.0636267}
{"ts":1754552940000,"o":114777.1,"h":114799.3,"l":114782.1,"c":114798,"v":87700,"usd":0.76399499}
{"ts":1754553000000,"o":114798,"h":114795.1,"l":114782,"c":114782,"v":57500,"usd":0.50093177}
{"ts":1754553060000,"o":114782,"h":114796,"l":114781.7,"c":114796,"v":91100,"usd":0.79363474}
{"ts":1754553120000,"o":114796,"h":114820.7,"l":114796,"c":114807.8,"v":64700,"usd":0.56354699}
{"ts":1754553180000,"o":114807.8,"h":114822.7,"l":114807.7,"c":114822.6,"v":124400,"usd":1.08346045}
{"ts":1754553240000,"o":114822.6,"h":114822.7,"l":114790,"c":114790,"v":101400,"usd":0.88321032}
{"ts":1754553300000,"o":114790,"h":114823.5,"l":114788.5,"c":114808.4,"v":131300,"usd":1.1437006}
{"ts":1754553360000,"o":114808.4,"h":114820.9,"l":114800,"c":114800,"v":125100,"usd":1.0896178}
{"ts":1754553420000,"o":114800,"h":114801.2,"l":114799.6,"c":114801.2,"v":65600,"usd":0.57142812}
{"ts":1754553480000,"o":114801.2,"h":114811,"l":114807,"c":114807,"v":148100,"usd":1.28995138}
{"ts":1754553540000,"o":114807,"h":114807,"l":114807,"c":114807,"v":1800,"usd":0.01567854}
{"ts":1754553600000,"o":114807,"h":114810.3,"l":114807,"c":114810.3,"v":93300,"usd":0.81266977}
{"ts":1754553660000,"o":114810.3,"h":114839.9,"l":114807,"c":114835.3,"v":505800,"usd":4.40520396}
{"ts":1754553720000,"o":114835.3,"h":114880,"l":114840,"c":114880,"v":90200,"usd":0.785338}
{"ts":1754553780000,"o":114880,"h":115000,"l":114893.7,"c":114985,"v":399600,"usd":3.47560984}
{"ts":1754553840000,"o":114985,"h":115017.1,"l":114975.4,"c":114983.1,"v":251500,"usd":2.18673456}
{"ts":1754553900000,"o":114983.1,"h":115026.8,"l":114980.1,"c":115008,"v":553200,"usd":4.81086535}
{"ts":1754553960000,"o":115008,"h":115007.9,"l":114960.1,"c":114962,"v":144800,"usd":1.25910411}
{"ts":1754554020000,"o":114962,"h":114982.5,"l":114930,"c":114942,"v":232900,"usd":2.02588935}
{"ts":1754554080000,"o":114942,"h":114962,"l":114940,"c":114962,"v":158900,"usd":1.38233933}
{"ts":1754554140000,"o":114962,"h":115003,"l":114965,"c":115003,"v":40100,"usd":0.34873651}
{"ts":1754554200000,"o":115003,"h":115011.5,"l":114970.1,"c":114970.1,"v":38600,"usd":0.33563111}
{"ts":1754554260000,"o":114970.1,"h":115012.8,"l":114970,"c":115000.1,"v":93000,"usd":0.80871093}
{"ts":1754554320000,"o":115000.1,"h":115000.1,"l":114996,"c":114996,"v":143800,"usd":1.25044112}
{"ts":1754554380000,"o":114996,"h":114985,"l":114945,"c":114970,"v":33800,"usd":0.29400874}
{"ts":1754554440000,"o":114970,"h":114968,"l":114935.4,"c":114935.5,"v":27500,"usd":0.23921183}
{"ts":1754554500000,"o":114935.5,"h":114984.1,"l":114920.1,"c":114970,"v":180500,"usd":1.5703397}
{"ts":1754554560000,"o":114970,"h":114980.8,"l":114951.7,"c":114980.8,"v":188800,"usd":1.64221117}
{"ts":1754554620000,"o":114980.8,"h":114978,"l":114964.1,"c":114964.1,"v":21300,"usd":0.18525682}
{"ts":1754554680000,"o":114964.1,"h":114987.2,"l":114964.1,"c":114987.2,"v":54400,"usd":0.47315661}
{"ts":1754554740000,"o":114987.2,"h":115015,"l":114987.2,"c":115015,"v":15200,"usd":0.1321855}
{"ts":1754554800000,"o":115015,"h":115059.9,"l":115015,"c":115059.9,"v":66800,"usd":0.58070013}
{"ts":1754554860000,"o":115059.9,"h":115059.9,"l":115046,"c":115050,"v":33900,"usd":0.29463047}
{"ts":1754554920000,"o":115050,"h":115140,"l":115050.1,"c":115140,"v":443100,"usd":3.84981538}
{"ts":1754554980000,"o":115140,"h":115153.5,"l":115120.7,"c":115153.5,"v":272600,"usd":2.36753602}
{"ts":1754555040000,"o":115153.5,"h":115159.9,"l":115063.7,"c":115075.5,"v":32700,"usd":0.28406344}
{"ts":1754555100000,"o":115075.5,"h":115141.3,"l":115078,"c":115139,"v":51800,"usd":0.4500101}
{"ts":1754555160000,"o":115139,"h":115154.6,"l":115088.9,"c":115108,"v":120600,"usd":1.0473565}
{"ts":1754555220000,"o":115108,"h":115205.3,"l":115116.9,"c":115205.1,"v":206600,"usd":1.79371816}
{"ts":1754555280000,"o":115205.1,"h":115205.1,"l":115183.6,"c":115200.3,"v":224800,"usd":1.95138986}
{"ts":1754555340000,"o":115200.3,"h":115200.2,"l":115161,"c":115161,"v":184600,"usd":1.60251375}
{"ts":1754555400000,"o":115161,"h":115173.9,"l":115162,"c":115173.9,"v":11300,"usd":0.09811318}
{"ts":1754555460000,"o":115173.9,"h":115173.9,"l":115116.9,"c":115118.6,"v":112600,"usd":0.97771906}
{"ts":1754555520000,"o":115118.6,"h":115125.7,"l":115090,"c":115090.1,"v":136500,"usd":1.18579797}
{"ts":1754555580000,"o":115090.1,"h":115090,"l":115052.4,"c":115062,"v":32700,"usd":0.28416655}
{"ts":1754555640000,"o":115062,"h":115050.1,"l":115034.3,"c":115034.9,"v":8800,"usd":0.07649674}
{"ts":1754555700000,"o":115034.9,"h":115039,"l":115035,"c":115039,"v":14100,"usd":0.12257101}
{"ts":1754555760000,"o":115039,"h":115056,"l":115034.1,"c":115034.9,"v":25700,"usd":0.2233712}
{"ts":1754555820000,"o":115034.9,"h":115053,"l":115027.2,"c":115027.3,"v":26500,"usd":0.23034703}
{"ts":1754555880000,"o":115027.3,"h":115032.3,"l":115029.5,"c":115029.6,"v":1200,"usd":0.01043198}
{"ts":1754555940000,"o":115029.6,"h":115098.6,"l":115029.6,"c":115098.6,"v":301900,"usd":2.62383884}
{"ts":1754556000000,"o":115098.6,"h":115100,"l":115046,"c":115046,"v":28100,"usd":0.24416867}
{"ts":1754556060000,"o":115046,"h":115045,"l":115004.2,"c":115037.9,"v":59000,"usd":0.51287243}
{"ts":1754556120000,"o":115037.9,"h":115053,"l":115037.1,"c":115052.9,"v":84400,"usd":0.73359098}
{"ts":1754556180000,"o":115052.9,"h":115052.9,"l":115012.4,"c":115012.4,"v":15500,"usd":0.13473559}
{"ts":1754556240000,"o":115012.4,"h":115044,"l":115012.5,"c":115044,"v":56800,"usd":0.49382203}
{"ts":1754556300000,"o":115044,"h":115078.5,"l":115044,"c":115078.5,"v":26500,"usd":0.23031522}
{"ts":1754556360000,"o":115078.5,"h":115079,"l":115065.1,"c":115079,"v":35800,"usd":0.31109259}
{"ts":1754556420000,"o":115079,"h":115079,"l":115065.1,"c":115065.1,"v":28900,"usd":0.25113373}
{"ts":1754556480000,"o":115065.1,"h":115065,"l":115042,"c":115042,"v":84800,"usd":0.73709835}
{"ts":1754556540000,"o":115042,"h":115040,"l":115030,"c":115030,"v":5300,"usd":0.04607098}
{"ts":1754556600000,"o":115030,"h":115020.1,"l":115020.1,"c":115020.1,"v":15600,"usd":0.13562796}
{"ts":1754556660000,"o":115020.1,"h":115040,"l":115020,"c":115020.1,"v":80900,"usd":0.70333012}
{"ts":1754556720000,"o":115020.1,"h":115020.1,"l":115020.1,"c":115020.1,"v":80500,"usd":0.69987505}
{"ts":1754556780000,"o":115020.1,"h":115051.9,"l":115039.2,"c":115051.9,"v":29400,"usd":0.25556422}
{"ts":1754556840000,"o":115051.9,"h":115051.9,"l":115048.1,"c":115048.1,"v":18400,"usd":0.15992744}
{"ts":1754556900000,"o":115048.1,"h":115051.9,"l":115046,"c":115046,"v":27500,"usd":0.2390229}
{"ts":1754556960000,"o":115046,"h":115061.9,"l":115027.7,"c":115042.7,"v":29000,"usd":0.25209123}
{"ts":1754557020000,"o":115042.7,"h":115040,"l":115030,"c":115030,"v":2600,"usd":0.02260146}
{"ts":1754557080000,"o":115030,"h":115023.3,"l":115000,"c":115023,"v":103600,"usd":0.90083637}
{"ts":1754557140000,"o":115023,"h":115000.2,"l":114970,"c":114970.2,"v":98200,"usd":0.85408539}
{"ts":1754557200000,"o":114970.2,"h":114980,"l":114979.9,"c":114979.9,"v":14800,"usd":0.12871856}
{"ts":1754557260000,"o":114979.9,"h":114990.8,"l":114979.8,"c":114990.8,"v":44600,"usd":0.38788547}
{"ts":1754557320000,"o":114990.8,"h":114990.8,"l":114980,"c":114980,"v":7200,"usd":0.06261387}
{"ts":1754557380000,"o":114980,"h":114970,"l":114932.9,"c":114954.4,"v":103100,"usd":0.89701069}
{"ts":1754557440000,"o":114954.4,"h":114953,"l":114932,"c":114932.1,"v":58400,"usd":0.50811257}
{"ts":1754557500000,"o":114932.1,"h":115040,"l":114932.1,"c":115040,"v":187500,"usd":1.63074409}
{"ts":1754557560000,"o":115040,"h":115052.2,"l":115019,"c":115019,"v":199600,"usd":1.73487006}
{"ts":1754557620000,"o":115019,"h":115058.9,"l":115013,"c":115034,"v":316700,"usd":2.75309503}
{"ts":1754557680000,"o":115034,"h":115024.8,"l":115020,"c":115020,"v":3400,"usd":0.02955958}
{"ts":1754557740000,"o":115020,"h":115021.1,"l":115021,"c":115021,"v":20400,"usd":0.17735964}
{"ts":1754557800000,"o":115021,"h":115010,"l":115000,"c":115000,"v":7300,"usd":0.06347533}
{"ts":1754557860000,"o":115000,"h":114990,"l":114970,"c":114970,"v":15600,"usd":0.1356643}
{"ts":1754557920000,"o":114970,"h":114943.8,"l":114890,"c":114910.6,"v":312000,"usd":2.71541921}
{"ts":1754557980000,"o":114910.6,"h":114910.5,"l":114890.9,"c":114901.3,"v":36500,"usd":0.31765769}
{"ts":1754558040000,"o":114901.3,"h":114920,"l":114901.3,"c":114920,"v":50700,"usd":0.44123231}
{"ts":1754558100000,"o":114920,"h":114940,"l":114920,"c":114934.1,"v":40800,"usd":0.35497576}
{"ts":1754558160000,"o":114934.1,"h":114934,"l":114934,"c":114934,"v":500,"usd":0.0043503}
{"ts":1754558220000,"o":114934,"h":114934,"l":114920,"c":114920,"v":74400,"usd":0.64732525}
{"ts":1754558280000,"o":114920,"h":114932.8,"l":114920,"c":114932.7,"v":99300,"usd":0.86407077}
{"ts":1754558340000,"o":114932.7,"h":114932.7,"l":114890.2,"c":114893.9,"v":104400,"usd":0.90862977}
{"ts":1754558400000,"o":114893.9,"h":114913.1,"l":114855.6,"c":114913.1,"v":259000,"usd":2.25466853}
{"ts":1754558460000,"o":114913.1,"h":114943.4,"l":114913.1,"c":114943.4,"v":24700,"usd":0.21494206}
{"ts":1754558520000,"o":114943.4,"h":114952.6,"l":114943.4,"c":114952.6,"v":120000,"usd":1.0439783}
{"ts":1754558580000,"o":114952.6,"h":114961.4,"l":114948.6,"c":114948.6,"v":53200,"usd":0.46278784}
{"ts":1754558640000,"o":114948.6,"h":114978,"l":114960.1,"c":114978,"v":49700,"usd":0.43229032}
{"ts":1754558700000,"o":114978,"h":114981.3,"l":114954.3,"c":114954.3,"v":51900,"usd":0.45142678}
{"ts":1754558760000,"o":114954.3,"h":114960.1,"l":114954.3,"c":114960.1,"v":62000,"usd":0.5393426}
{"ts":1754558820000,"o":114960.1,"h":114990.1,"l":114961,"c":114979.1,"v":16300,"usd":0.14177584}
{"ts":1754558880000,"o":114979.1,"h":114979.1,"l":114979.1,"c":114979.1,"v":0,"usd":0}
{"ts":1754558940000,"o":114979.1,"h":115041.1,"l":114979.1,"c":115021,"v":241200,"usd":2.09747928}
{"ts":1754559000000,"o":115021,"h":115055.6,"l":115032.3,"c":115053,"v":41400,"usd":0.35986392}
{"ts":1754559060000,"o":115053,"h":115039,"l":115038.1,"c":115039,"v":1300,"usd":0.01130057}
{"ts":1754559120000,"o":115039,"h":115056.5,"l":115028.1,"c":115030.1,"v":186900,"usd":1.62471096}
{"ts":1754559180000,"o":115030.1,"h":115030.2,"l":114982.6,"c":115030.2,"v":125800,"usd":1.09369146}
{"ts":1754559240000,"o":115030.2,"h":115029,"l":114990,"c":114990,"v":5100,"usd":0.04433948}
{"ts":1754559300000,"o":114990,"h":114990.1,"l":114962.6,"c":114962.6,"v":12700,"usd":0.11044762}
{"ts":1754559360000,"o":114962.6,"h":114960,"l":114950,"c":114950,"v":5000,"usd":0.04349396}
{"ts":1754559420000,"o":114950,"h":114980,"l":114940.1,"c":114980,"v":170600,"usd":1.48415516}
{"ts":1754559480000,"o":114980,"h":115000,"l":114980,"c":114996,"v":47300,"usd":0.41132866}
{"ts":1754559540000,"o":114996,"h":114994.8,"l":114928,"c":114928,"v":15400,"usd":0.13395182}
{"ts":1754559600000,"o":114928,"h":114920.1,"l":114909,"c":114909,"v":75800,"usd":0.65963811}
{"ts":1754559660000,"o":114909,"h":114900.1,"l":114900.1,"c":114900.1,"v":57600,"usd":0.50130432}
{"ts":1754559720000,"o":114900.1,"h":114950.1,"l":114909.9,"c":114950.1,"v":79000,"usd":0.68729875}
{"ts":1754559780000,"o":114950.1,"h":114980,"l":114960,"c":114980,"v":5800,"usd":0.05045042}
{"ts":1754559840000,"o":114980,"h":115025.9,"l":114980,"c":115025.9,"v":166700,"usd":1.44948139}
{"ts":1754559900000,"o":115025.9,"h":115026,"l":115026,"c":115026,"v":1900,"usd":0.01651803}
{"ts":1754559960000,"o":115026,"h":115059,"l":115025.1,"c":115025.1,"v":50200,"usd":0.43632122}
{"ts":1754560020000,"o":115025.1,"h":115025.2,"l":115000,"c":115000,"v":73600,"usd":0.63993487}
{"ts":1754560080000,"o":115000,"h":115002.7,"l":115000,"c":115002.6,"v":83400,"usd":0.72519736}
{"ts":1754560140000,"o":115002.6,"h":115002.6,"l":115002.6,"c":115002.6,"v":0,"usd":0}
{"ts":1754560200000,"o":115002.6,"h":115002.9,"l":115002.9,"c":115002.9,"v":10300,"usd":0.08956262}
{"ts":1754560260000,"o":115002.9,"h":115039.9,"l":114990.1,"c":115039.9,"v":33400,"usd":0.29040716}
{"ts":1754560320000,"o":115039.9,"h":115053,"l":115040,"c":115053,"v":5100,"usd":0.04432854}
{"ts":1754560380000,"o":115053,"h":115059.9,"l":115059.9,"c":115059.9,"v":500,"usd":0.00434555}
{"ts":1754560440000,"o":115059.9,"h":115061,"l":115043.6,"c":115046.7,"v":64700,"usd":0.56232217}
{"ts":1754560500000,"o":115046.7,"h":115040,"l":115040,"c":115040,"v":300,"usd":0.00260778}
{"ts":1754560560000,"o":115040,"h":115030,"l":115010.8,"c":115010.8,"v":16000,"usd":0.1391077}
{"ts":1754560620000,"o":115010.8,"h":115057.8,"l":115023.8,"c":115057.8,"v":28200,"usd":0.24515578}
{"ts":1754560680000,"o":115057.8,"h":115098.5,"l":115057.8,"c":115091,"v":89100,"usd":0.77426214}
{"ts":1754560740000,"o":115091,"h":115088.6,"l":115051,"c":115051,"v":24300,"usd":0.21117786}
{"ts":1754560800000,"o":115051,"h":115093.8,"l":115051.1,"c":115074.1,"v":124300,"usd":1.08013426}
{"ts":1754560860000,"o":115074.1,"h":115089.5,"l":115069.1,"c":115069.1,"v":17700,"usd":0.15381727}
{"ts":1754560920000,"o":115069.1,"h":115098.4,"l":115060,"c":115096,"v":216500,"usd":1.8811492}
{"ts":1754560980000,"o":115096,"h":115325.2,"l":115080.4,"c":115325.2,"v":1767900,"usd":15.34322694}
{"ts":1754561040000,"o":115325.2,"h":115449.7,"l":115275.7,"c":115439.5,"v":1281100,"usd":11.10219}
{"ts":1754561100000,"o":115439.5,"h":115484.7,"l":115434,"c":115479.7,"v":799100,"usd":6.92098536}
{"ts":1754561160000,"o":115479.7,"h":115479.7,"l":115346,"c":115346,"v":994100,"usd":8.61476947}
{"ts":1754561220000,"o":115346,"h":115502.1,"l":115308.1,"c":115482.8,"v":896800,"usd":7.76981714}
{"ts":1754561280000,"o":115482.8,"h":115482.9,"l":115320.2,"c":115458.1,"v":295000,"usd":2.55683713}
{"ts":1754561340000,"o":115458.1,"h":115457,"l":115373,"c":115454.8,"v":242900,"usd":2.10432448}
{"ts":1754561400000,"o":115454.8,"h":115461,"l":115435.1,"c":115450,"v":149500,"usd":1.29496938}
{"ts":1754561460000,"o":115450,"h":115460,"l":115402.6,"c":115415.9,"v":49000,"usd":0.42450439}
{"ts":1754561520000,"o":115415.9,"h":115461.4,"l":115370.1,"c":115425,"v":170200,"usd":1.47482075}
{"ts":1754561580000,"o":115425,"h":115480,"l":115416.5,"c":115480,"v":62800,"usd":0.54387579}
{"ts":1754561640000,"o":115480,"h":115519.9,"l":115485.5,"c":115519.9,"v":128000,"usd":1.10822336}
{"ts":1754561700000,"o":115519.9,"h":115590.2,"l":115520,"c":115520,"v":1075500,"usd":9.30653795}
{"ts":1754561760000,"o":115520,"h":115566.9,"l":115483.4,"c":115548,"v":661300,"usd":5.72422116}
{"ts":1754561820000,"o":115548,"h":115641.2,"l":115546,"c":115629.3,"v":1145200,"usd":9.90817521}
{"ts":1754561880000,"o":115629.3,"h":115660,"l":115569.7,"c":115641,"v":793100,"usd":6.85937717}
{"ts":1754561940000,"o":115641,"h":115695.3,"l":115636.2,"c":115667.8,"v":600300,"usd":5.18966492}
{"ts":1754562000000,"o":115667.8,"h":115668.1,"l":115636,"c":115664.8,"v":1415000,"usd":12.23359508}
{"ts":1754562060000,"o":115664.8,"h":115664,"l":115578.1,"c":115591.8,"v":771000,"usd":6.6689845}
{"ts":1754562120000,"o":115591.8,"h":115641,"l":115592.1,"c":115639,"v":116500,"usd":1.00769581}
{"ts":1754562180000,"o":115639,"h":115658,"l":115634,"c":115644,"v":159300,"usd":1.37756545}
{"ts":1754562240000,"o":115644,"h":115634,"l":115600,"c":115605.8,"v":44300,"usd":0.38318753}
{"ts":1754562300000,"o":115605.8,"h":115607,"l":115556.1,"c":115607,"v":305300,"usd":2.64163114}
{"ts":1754562360000,"o":115607,"h":115654,"l":115590.2,"c":115654,"v":64900,"usd":0.56129736}
{"ts":1754562420000,"o":115654,"h":115719.9,"l":115653.3,"c":115719.8,"v":1115200,"usd":9.640024}
{"ts":1754562480000,"o":115719.8,"h":115818.3,"l":115701,"c":115806.4,"v":4248900,"usd":36.69993461}
{"ts":1754562540000,"o":115806.4,"h":115871.4,"l":115806.6,"c":115867.9,"v":853800,"usd":7.37013784}
{"ts":1754562600000,"o":115867.9,"h":115885,"l":115851,"c":115876,"v":1229300,"usd":10.60907509}
{"ts":1754562660000,"o":115876,"h":115929.3,"l":115865.8,"c":115922.3,"v":1063700,"usd":9.17729265}
{"ts":1754562720000,"o":115922.3,"h":115922.9,"l":115860.1,"c":115921.9,"v":1310600,"usd":11.30861589}
{"ts":1754562780000,"o":115921.9,"h":115981.9,"l":115898.6,"c":115953.5,"v":944700,"usd":8.14841046}
{"ts":1754562840000,"o":115953.5,"h":116024.1,"l":115953.8,"c":116024.1,"v":1857600,"usd":16.01468645}
{"ts":1754562900000,"o":116024.1,"h":116130,"l":116024,"c":116129.9,"v":1262400,"usd":10.87596803}
{"ts":1754562960000,"o":116129.9,"h":116129.9,"l":116071.5,"c":116083.3,"v":692500,"usd":5.96449689}
{"ts":1754563020000,"o":116083.3,"h":116088.9,"l":115960.1,"c":116010.1,"v":2669900,"usd":23.00869421}
{"ts":1754563080000,"o":116010.1,"h":116063,"l":115981.8,"c":116063,"v":325300,"usd":2.80423254}
{"ts":1754563140000,"o":116063,"h":116124.9,"l":116072.1,"c":116113.3,"v":636000,"usd":5.47832299}
{"ts":1754563200000,"o":116113.3,"h":116300,"l":116108,"c":116299,"v":2479400,"usd":21.3319419}
{"ts":1754563260000,"o":116299,"h":116379.9,"l":116296.9,"c":116360.1,"v":1666400,"usd":14.32166478}
{"ts":1754563320000,"o":116360.1,"h":116360,"l":116305.1,"c":116320,"v":498500,"usd":4.28493568}
{"ts":1754563380000,"o":116320,"h":116370.6,"l":116320,"c":116366,"v":737800,"usd":6.34207928}
{"ts":1754563440000,"o":116366,"h":116373,"l":116313,"c":116360.4,"v":551700,"usd":4.74197189}
{"ts":1754563500000,"o":116360.4,"h":116373.7,"l":116351.2,"c":116369,"v":242300,"usd":2.08218558}
{"ts":1754563560000,"o":116369,"h":116398.1,"l":116369.9,"c":116392.1,"v":240800,"usd":2.06897595}
{"ts":1754563620000,"o":116392.1,"h":116392.1,"l":116227.2,"c":116299.9,"v":1195300,"usd":10.2759067}
{"ts":1754563680000,"o":116299.9,"h":116368.1,"l":116298,"c":116321,"v":106300,"usd":0.91393425}
{"ts":1754563740000,"o":116321,"h":116339.9,"l":116290,"c":116304.1,"v":813900,"usd":6.99748674}
{"ts":1754563800000,"o":116304.1,"h":116295.7,"l":116240.1,"c":116279.4,"v":273700,"usd":2.35411462}
{"ts":1754563860000,"o":116279.4,"h":116316,"l":116255.5,"c":116255.5,"v":216200,"usd":1.85908511}
{"ts":1754563920000,"o":116255.5,"h":116319,"l":116255.5,"c":116319,"v":186500,"usd":1.60360196}
{"ts":1754563980000,"o":116319,"h":116330,"l":116280.1,"c":116329.9,"v":321100,"usd":2.76078077}
{"ts":1754564040000,"o":116329.9,"h":116390.4,"l":116329,"c":116390.2,"v":171100,"usd":1.47035796}
{"ts":1754564100000,"o":116390.2,"h":116390.2,"l":116339.1,"c":116375,"v":87400,"usd":0.75105634}
{"ts":1754564160000,"o":116375,"h":116390.3,"l":116345.2,"c":116390.2,"v":1143900,"usd":9.82837755}
{"ts":1754564220000,"o":116390.2,"h":116450,"l":116390,"c":116403.2,"v":416900,"usd":3.58125615}
{"ts":1754564280000,"o":116403.2,"h":116423,"l":116332.2,"c":116340.1,"v":120400,"usd":1.03448537}
{"ts":1754564340000,"o":116340.1,"h":116356.9,"l":116340,"c":116344,"v":155700,"usd":1.33817509}
{"ts":1754564400000,"o":116344,"h":116356.1,"l":116324.4,"c":116339.9,"v":82600,"usd":0.70993055}
{"ts":1754564460000,"o":116339.9,"h":116436,"l":116340,"c":116435.9,"v":841600,"usd":7.23126603}
{"ts":1754564520000,"o":116435.9,"h":116436,"l":116426.9,"c":116428,"v":317300,"usd":2.72514533}
{"ts":1754564580000,"o":116428,"h":116448.8,"l":116432.1,"c":116433.9,"v":87800,"usd":0.75403615}
{"ts":1754564640000,"o":116433.9,"h":116450,"l":116427,"c":116450,"v":80000,"usd":0.68708176}
{"ts":1754564700000,"o":116450,"h":116455.7,"l":116438.3,"c":116455.6,"v":35400,"usd":0.30400484}
{"ts":1754564760000,"o":116455.6,"h":116453.3,"l":116360,"c":116392.9,"v":222300,"usd":1.90967683}
{"ts":1754564820000,"o":116392.9,"h":116423.6,"l":116374.5,"c":116423.5,"v":216600,"usd":1.86072057}
{"ts":1754564880000,"o":116423.5,"h":116455.6,"l":116423.1,"c":116455.6,"v":254000,"usd":2.18128023}
{"ts":1754564940000,"o":116455.6,"h":116455.7,"l":116433,"c":116434,"v":46600,"usd":0.4001951}
{"ts":1754565000000,"o":116434,"h":116449.9,"l":116390,"c":116417.7,"v":432500,"usd":3.71487243}
{"ts":1754565060000,"o":116417.7,"h":116451.9,"l":116420.9,"c":116451.9,"v":25500,"usd":0.21900935}
{"ts":1754565120000,"o":116451.9,"h":116460.1,"l":116450,"c":116450,"v":143900,"usd":1.23563626}
{"ts":1754565180000,"o":116450,"h":116449,"l":116425.6,"c":116425.6,"v":114800,"usd":0.98592043}
{"ts":1754565240000,"o":116425.6,"h":116442.9,"l":116427,"c":116442.9,"v":262300,"usd":2.25264974}
{"ts":1754565300000,"o":116442.9,"h":116488,"l":116442.9,"c":116468.4,"v":415500,"usd":3.56740513}
{"ts":1754565360000,"o":116468.4,"h":116468.3,"l":116420,"c":116433.9,"v":144800,"usd":1.24332508}
{"ts":1754565420000,"o":116433.9,"h":116500.9,"l":116420.4,"c":116500,"v":13590400,"usd":116.66991167}
{"ts":1754565480000,"o":116500,"h":116502,"l":116462,"c":116496,"v":4902800,"usd":42.08633108}
{"ts":1754565540000,"o":116496,"h":116610.8,"l":116494.1,"c":116562.7,"v":5437500,"usd":46.64252977}
{"ts":1754565600000,"o":116562.7,"h":116694.4,"l":116562.6,"c":116657.8,"v":2352300,"usd":20.16862227}
{"ts":1754565660000,"o":116657.8,"h":116671.3,"l":116564.5,"c":116564.5,"v":709000,"usd":6.08000243}
{"ts":1754565720000,"o":116564.5,"h":116641,"l":116520.9,"c":116641,"v":2246700,"usd":19.27585647}
{"ts":1754565780000,"o":116641,"h":116695.7,"l":116641,"c":116695.7,"v":101400,"usd":0.86914864}
{"ts":1754565840000,"o":116695.7,"h":116697.5,"l":116674.3,"c":116697.5,"v":255400,"usd":2.18865393}
{"ts":1754565900000,"o":116697.5,"h":116730.1,"l":116697.4,"c":116711.9,"v":1522700,"usd":13.04533867}
{"ts":1754565960000,"o":116711.9,"h":116753.5,"l":116682,"c":116753.4,"v":611000,"usd":5.23485297}
{"ts":1754566020000,"o":116753.4,"h":116771.8,"l":116753.4,"c":116771.8,"v":275800,"usd":2.36209853}
{"ts":1754566080000,"o":116771.8,"h":116784.5,"l":116758.6,"c":116780.8,"v":177900,"usd":1.5234324}
{"ts":1754566140000,"o":116780.8,"h":116800.5,"l":116769,"c":116800.5,"v":295100,"usd":2.5267521}
{"ts":1754566200000,"o":116800.5,"h":116824,"l":116798,"c":116824,"v":195000,"usd":1.66936872}
{"ts":1754566260000,"o":116824,"h":116837.6,"l":116744.7,"c":116765.6,"v":1550100,"usd":13.27436301}
{"ts":1754566320000,"o":116765.6,"h":116786.9,"l":116731.5,"c":116757,"v":301200,"usd":2.57974844}
{"ts":1754566380000,"o":116757,"h":116757,"l":116624.9,"c":116644.9,"v":945900,"usd":8.10757164}
{"ts":1754566440000,"o":116644.9,"h":116627.8,"l":116558.6,"c":116588,"v":537300,"usd":4.60881718}
{"ts":1754566500000,"o":116588,"h":116602,"l":116540,"c":116561,"v":392100,"usd":3.36400234}
{"ts":1754566560000,"o":116561,"h":116636.5,"l":116564.4,"c":116584,"v":54900,"usd":0.47086642}
{"ts":1754566620000,"o":116584,"h":116641,"l":116582.1,"c":116627,"v":378300,"usd":3.2438652}
{"ts":1754566680000,"o":116627,"h":116628.9,"l":116577.6,"c":116627,"v":141900,"usd":1.216997}
{"ts":1754566740000,"o":116627,"h":116628.9,"l":116614,"c":116628.9,"v":50300,"usd":0.43128857}
{"ts":1754566800000,"o":116628.9,"h":116628.9,"l":116600.6,"c":116600.6,"v":258600,"usd":2.21747117}
{"ts":1754566860000,"o":116600.6,"h":116622.3,"l":116578.5,"c":116578.5,"v":231200,"usd":1.98266167}
{"ts":1754566920000,"o":116578.5,"h":116593.9,"l":116552,"c":116593.9,"v":627900,"usd":5.38698474}
{"ts":1754566980000,"o":116593.9,"h":116601,"l":116548.1,"c":116601,"v":269600,"usd":2.31228436}
{"ts":1754567040000,"o":116601,"h":116672,"l":116587,"c":116665.3,"v":485100,"usd":4.15927938}
{"ts":1754567100000,"o":116665.3,"h":116675.7,"l":116641.8,"c":116641.8,"v":102500,"usd":0.87858226}
{"ts":1754567160000,"o":116641.8,"h":116682.3,"l":116641.9,"c":116682.3,"v":181700,"usd":1.55740519}
{"ts":1754567220000,"o":116682.3,"h":116696.6,"l":116682.3,"c":116696.6,"v":147500,"usd":1.26406422}
{"ts":1754567280000,"o":116696.6,"h":116718.8,"l":116694,"c":116715.1,"v":109400,"usd":0.93744761}
{"ts":1754567340000,"o":116715.1,"h":116715.8,"l":116707,"c":116707,"v":181300,"usd":1.55339983}
{"ts":1754567400000,"o":116707,"h":116742.1,"l":116700.9,"c":116724.6,"v":305800,"usd":2.61980453}
{"ts":1754567460000,"o":116724.6,"h":116823.1,"l":116741,"c":116796.9,"v":1003900,"usd":8.59795192}
{"ts":1754567520000,"o":116796.9,"h":116797.8,"l":116700,"c":116700,"v":499500,"usd":4.27781812}
{"ts":1754567580000,"o":116700,"h":116725.9,"l":116691.1,"c":116704,"v":194200,"usd":1.66396889}
{"ts":1754567640000,"o":116704,"h":116710,"l":116666.5,"c":116691.9,"v":506500,"usd":4.3401592}
{"ts":1754567700000,"o":116691.9,"h":116691.9,"l":116645.8,"c":116645.8,"v":184400,"usd":1.58049918}
{"ts":1754567760000,"o":116645.8,"h":116645.7,"l":116568.7,"c":116568.7,"v":189600,"usd":1.62606827}
{"ts":1754567820000,"o":116568.7,"h":116576.4,"l":116556.1,"c":116576,"v":27200,"usd":0.23335655}
{"ts":1754567880000,"o":116576,"h":116576,"l":116554,"c":116558,"v":197600,"usd":1.69518169}
{"ts":1754567940000,"o":116558,"h":116558.7,"l":116551,"c":116551.1,"v":154300,"usd":1.3238144}
{"ts":1754568000000,"o":116551.1,"h":116551.6,"l":116510.6,"c":116521,"v":1019600,"usd":8.74887455}
{"ts":1754568060000,"o":116521,"h":116612.1,"l":116504.6,"c":116504.6,"v":1099900,"usd":9.43694569}
{"ts":1754568120000,"o":116504.6,"h":116562,"l":116504,"c":116562,"v":251400,"usd":2.15732404}
{"ts":1754568180000,"o":116562,"h":116568.7,"l":116550,"c":116568.7,"v":118900,"usd":1.0200859}
{"ts":1754568240000,"o":116568.7,"h":116592.9,"l":116552.1,"c":116562.5,"v":315700,"usd":2.70811418}
{"ts":1754568300000,"o":116562.5,"h":116562.5,"l":116440,"c":116450.9,"v":452700,"usd":3.88594917}
{"ts":1754568360000,"o":116450.9,"h":116461,"l":116372.9,"c":116381.3,"v":271100,"usd":2.32871938}
{"ts":1754568420000,"o":116381.3,"h":116384.5,"l":116313.7,"c":116370,"v":253100,"usd":2.17539851}
{"ts":1754568480000,"o":116370,"h":116400,"l":116343,"c":116385.2,"v":205100,"usd":1.76233897}
{"ts":1754568540000,"o":116385.2,"h":116385.2,"l":116363.1,"c":116368.6,"v":186600,"usd":1.60356983}
{"ts":1754568600000,"o":116368.6,"h":116373.9,"l":116305.7,"c":116328.3,"v":434800,"usd":3.73768477}
{"ts":1754568660000,"o":116328.3,"h":116339.5,"l":116326.9,"c":116332.1,"v":83400,"usd":0.71688647}
{"ts":1754568720000,"o":116332.1,"h":116337,"l":116332,"c":116337,"v":188600,"usd":1.62119555}
{"ts":1754568780000,"o":116337,"h":116336.9,"l":116298,"c":116302.6,"v":348200,"usd":2.99326206}
{"ts":1754568840000,"o":116302.6,"h":116339,"l":116302.7,"c":116339,"v":122500,"usd":1.05311391}
{"ts":1754568900000,"o":116339,"h":116324.4,"l":116291.4,"c":116299.9,"v":141100,"usd":1.21319069}
{"ts":1754568960000,"o":116299.9,"h":116351,"l":116300,"c":116351,"v":676700,"usd":5.81670364}
{"ts":1754569020000,"o":116351,"h":116352.4,"l":116313.4,"c":116338.9,"v":541400,"usd":4.65377584}
{"ts":1754569080000,"o":116338.9,"h":116330,"l":116291.5,"c":116291.6,"v":365200,"usd":3.14031301}
{"ts":1754569140000,"o":116291.6,"h":116291.5,"l":116256.9,"c":116269.8,"v":583000,"usd":5.01371939}
{"ts":1754569200000,"o":116269.8,"h":116277.7,"l":116269.8,"c":116272.3,"v":108700,"usd":0.9348751}
{"ts":1754569260000,"o":116272.3,"h":116292.2,"l":116272.2,"c":116292.2,"v":243800,"usd":2.09677847}
{"ts":1754569320000,"o":116292.2,"h":116298.4,"l":116291.8,"c":116291.8,"v":46700,"usd":0.40157792}
{"ts":1754569380000,"o":116291.8,"h":116314.5,"l":116283.6,"c":116314.5,"v":233400,"usd":2.00702914}
{"ts":1754569440000,"o":116314.5,"h":116344.6,"l":116314.5,"c":116342.1,"v":146700,"usd":1.26096456}
{"ts":1754569500000,"o":116342.1,"h":116343.2,"l":116316,"c":116316,"v":247700,"usd":2.12907017}
{"ts":1754569560000,"o":116316,"h":116339.4,"l":116316,"c":116331.9,"v":161500,"usd":1.38838116}
{"ts":1754569620000,"o":116331.9,"h":116390.2,"l":116331.9,"c":116390.2,"v":513700,"usd":4.41535105}
{"ts":1754569680000,"o":116390.2,"h":116447.2,"l":116394.4,"c":116447.2,"v":263500,"usd":2.26343369}
{"ts":1754569740000,"o":116447.2,"h":116472.6,"l":116424.9,"c":116424.9,"v":323100,"usd":2.7745343}
{"ts":1754569800000,"o":116424.9,"h":116421,"l":116371.4,"c":116381.9,"v":212300,"usd":1.82388688}
{"ts":1754569860000,"o":116381.9,"h":116405.7,"l":116357.9,"c":116383,"v":388200,"usd":3.33552991}
{"ts":1754569920000,"o":116383,"h":116403.9,"l":116362.1,"c":116362.1,"v":427200,"usd":3.67056557}
{"ts":1754569980000,"o":116362.1,"h":116365.7,"l":116342.1,"c":116342.1,"v":198400,"usd":1.70502347}
{"ts":1754570040000,"o":116342.1,"h":116353.9,"l":116323.3,"c":116337,"v":170500,"usd":1.46545386}
{"ts":1754570100000,"o":116337,"h":116369.5,"l":116331.2,"c":116361.9,"v":1063100,"usd":9.13790697}
{"ts":1754570160000,"o":116361.9,"h":116409.5,"l":116354,"c":116409.5,"v":288700,"usd":2.480818}
{"ts":1754570220000,"o":116409.5,"h":116411,"l":116397.9,"c":116410,"v":272600,"usd":2.34174555}
{"ts":1754570280000,"o":116410,"h":116435,"l":116412,"c":116435,"v":2700,"usd":0.02319195}
{"ts":1754570340000,"o":116435,"h":116487.4,"l":116440,"c":116443.4,"v":233800,"usd":2.0072037}
{"ts":1754570400000,"o":116443.4,"h":116447.3,"l":116440,"c":116440,"v":80100,"usd":0.68788366}
{"ts":1754570460000,"o":116440,"h":116468.6,"l":116424.6,"c":116426,"v":179700,"usd":1.54303571}
{"ts":1754570520000,"o":116426,"h":116431,"l":116428.9,"c":116431,"v":17800,"usd":0.15288237}
{"ts":1754570580000,"o":116431,"h":116446.7,"l":116431,"c":116446.6,"v":73900,"usd":0.6346339}
{"ts":1754570640000,"o":116446.6,"h":116446.7,"l":116364.1,"c":116368.7,"v":439100,"usd":3.77119827}
{"ts":1754570700000,"o":116368.7,"h":116365.8,"l":116229.3,"c":116268.4,"v":952800,"usd":8.19377041}
{"ts":1754570760000,"o":116268.4,"h":116280,"l":116223,"c":116267.2,"v":301100,"usd":2.59013258}
{"ts":1754570820000,"o":116267.2,"h":116267.2,"l":116243.6,"c":116267.2,"v":318500,"usd":2.73953575}
{"ts":1754570880000,"o":116267.2,"h":116253,"l":116200,"c":116200,"v":445200,"usd":3.83038729}
{"ts":1754570940000,"o":116200,"h":116215.9,"l":116166.3,"c":116166.3,"v":518700,"usd":4.46381707}
{"ts":1754571000000,"o":116166.3,"h":116164.4,"l":116040.3,"c":116050,"v":1330000,"usd":11.45646358}
{"ts":1754571060000,"o":116050,"h":116243.2,"l":116051.1,"c":116243.2,"v":323100,"usd":2.78184598}
{"ts":1754571120000,"o":116243.2,"h":116262.7,"l":116230,"c":116243.9,"v":239500,"usd":2.06012064}
{"ts":1754571180000,"o":116243.9,"h":116312.8,"l":116244,"c":116281.9,"v":368700,"usd":3.17095872}
{"ts":1754571240000,"o":116281.9,"h":116367.7,"l":116289.6,"c":116301.2,"v":771900,"usd":6.63509528}
{"ts":1754571300000,"o":116301.2,"h":116386.4,"l":116301.2,"c":116376.7,"v":310300,"usd":2.66641088}
{"ts":1754571360000,"o":116376.7,"h":116381,"l":116330,"c":116330,"v":8700,"usd":0.07477083}
{"ts":1754571420000,"o":116330,"h":116399.9,"l":116332.6,"c":116399.9,"v":582800,"usd":5.00743083}
{"ts":1754571480000,"o":116399.9,"h":116424,"l":116376.1,"c":116387.2,"v":264400,"usd":2.27129808}
{"ts":1754571540000,"o":116387.2,"h":116427,"l":116401.1,"c":116401.1,"v":133900,"usd":1.15016243}
{"ts":1754571600000,"o":116401.1,"h":116401,"l":116401,"c":116401,"v":9500,"usd":0.0816145}
{"ts":1754571660000,"o":116401,"h":116419.4,"l":116381.8,"c":116407,"v":93600,"usd":0.80404262}
{"ts":1754571720000,"o":116407,"h":116440.7,"l":116394,"c":116403.3,"v":124900,"usd":1.07274497}
{"ts":1754571780000,"o":116403.3,"h":116400,"l":116325.7,"c":116325.7,"v":229400,"usd":1.9712616}
{"ts":1754571840000,"o":116325.7,"h":116359.6,"l":116325.7,"c":116341.1,"v":102900,"usd":0.88437855}
{"ts":1754571900000,"o":116341.1,"h":116341,"l":116320.1,"c":116337,"v":248800,"usd":2.13869532}
{"ts":1754571960000,"o":116337,"h":116360,"l":116317.7,"c":116360,"v":477000,"usd":4.10015909}
{"ts":1754572020000,"o":116360,"h":116380,"l":116340.4,"c":116380,"v":201000,"usd":1.72732092}
{"ts":1754572080000,"o":116380,"h":116392.8,"l":116317.9,"c":116330,"v":174200,"usd":1.49685111}
{"ts":1754572140000,"o":116330,"h":116321.3,"l":116310,"c":116310.1,"v":547000,"usd":4.70261353}
{"ts":1754572200000,"o":116310.1,"h":116320.7,"l":116280,"c":116280,"v":372000,"usd":3.19842425}
{"ts":1754572260000,"o":116280,"h":116295.1,"l":116270.1,"c":116295.1,"v":96000,"usd":0.82561741}
{"ts":1754572320000,"o":116295.1,"h":116296.9,"l":116285,"c":116296.9,"v":132700,"usd":1.14104889}
{"ts":1754572380000,"o":116296.9,"h":116319.8,"l":116270.1,"c":116276.2,"v":171000,"usd":1.47029431}
{"ts":1754572440000,"o":116276.2,"h":116317.3,"l":116279.2,"c":116310,"v":64400,"usd":0.55380223}
{"ts":1754572500000,"o":116310,"h":116309.9,"l":116284.5,"c":116284.5,"v":168500,"usd":1.44881849}
{"ts":1754572560000,"o":116284.5,"h":116280.1,"l":116270.1,"c":116270.1,"v":3700,"usd":0.03181995}
{"ts":1754572620000,"o":116270.1,"h":116309,"l":116230.1,"c":116309,"v":412900,"usd":3.55121757}
{"ts":1754572680000,"o":116309,"h":116353.5,"l":116303.4,"c":116303.4,"v":792800,"usd":6.81547813}
{"ts":1754572740000,"o":116303.4,"h":116319.7,"l":116298.4,"c":116298.4,"v":84700,"usd":0.72821792}
{"ts":1754572800000,"o":116298.4,"h":116296.3,"l":116291,"c":116296.3,"v":32300,"usd":0.27774711}
{"ts":1754572860000,"o":116296.3,"h":116342.2,"l":116303,"c":116342.2,"v":326900,"usd":2.81015728}
{"ts":1754572920000,"o":116342.2,"h":116353.5,"l":116325.1,"c":116325.1,"v":148500,"usd":1.27637352}
{"ts":1754572980000,"o":116325.1,"h":116339,"l":116320,"c":116339,"v":93400,"usd":0.80287927}
{"ts":1754573040000,"o":116339,"h":116375.2,"l":116339,"c":116366,"v":327800,"usd":2.81714567}
{"ts":1754573100000,"o":116366,"h":116363,"l":116310.1,"c":116340,"v":234200,"usd":2.01303555}
{"ts":1754573160000,"o":116340,"h":116368.4,"l":116346.9,"c":116368.4,"v":39500,"usd":0.339462}
{"ts":1754573220000,"o":116368.4,"h":116431,"l":116379.9,"c":116431,"v":237800,"usd":2.04311972}
{"ts":1754573280000,"o":116431,"h":116474.6,"l":116440.3,"c":116450,"v":386000,"usd":3.31446284}
{"ts":1754573340000,"o":116450,"h":116440,"l":116393.8,"c":116413.6,"v":80500,"usd":0.69139139}
{"ts":1754573400000,"o":116413.6,"h":116430,"l":116394.1,"c":116430,"v":365000,"usd":3.13558058}
{"ts":1754573460000,"o":116430,"h":116479.9,"l":116423,"c":116423,"v":119000,"usd":1.02182002}
{"ts":1754573520000,"o":116423,"h":116441.9,"l":116355.7,"c":116441.9,"v":145400,"usd":1.24908768}
{"ts":1754573580000,"o":116441.9,"h":116514.7,"l":116386.9,"c":116514.7,"v":237000,"usd":2.03480622}
{"ts":1754573640000,"o":116514.7,"h":116549.9,"l":116445,"c":116450,"v":180900,"usd":1.55251062}
{"ts":1754573700000,"o":116450,"h":116542.8,"l":116448,"c":116542.8,"v":69900,"usd":0.60010004}
{"ts":1754573760000,"o":116542.8,"h":116601,"l":116521.7,"c":116601,"v":295000,"usd":2.53094678}
{"ts":1754573820000,"o":116601,"h":116658.2,"l":116580,"c":116600,"v":1335400,"usd":11.45095017}
{"ts":1754573880000,"o":116600,"h":116629.9,"l":116563.9,"c":116579.1,"v":236800,"usd":2.03109949}
{"ts":1754573940000,"o":116579.1,"h":116640,"l":116590.1,"c":116640,"v":98800,"usd":0.84732277}
{"ts":1754574000000,"o":116640,"h":116760.7,"l":116648.5,"c":116760.7,"v":278600,"usd":2.38761219}
{"ts":1754574060000,"o":116760.7,"h":116787.9,"l":116724.3,"c":116724.3,"v":429700,"usd":3.68000292}
{"ts":1754574120000,"o":116724.3,"h":116790.8,"l":116660,"c":116764.5,"v":1095900,"usd":9.38817732}
{"ts":1754574180000,"o":116764.5,"h":116769.7,"l":116579.2,"c":116585.3,"v":280600,"usd":2.40459958}
{"ts":1754574240000,"o":116585.3,"h":116589.9,"l":116522.4,"c":116564.3,"v":989200,"usd":8.4871526}
{"ts":1754574300000,"o":116564.3,"h":116650,"l":116550.1,"c":116649.9,"v":747500,"usd":6.41152164}
{"ts":1754574360000,"o":116649.9,"h":116650,"l":116470,"c":116470,"v":464300,"usd":3.98318386}
{"ts":1754574420000,"o":116470,"h":116534,"l":116464.1,"c":116473.3,"v":328000,"usd":2.81558893}
{"ts":1754574480000,"o":116473.3,"h":116533.7,"l":116481,"c":116533.7,"v":389100,"usd":3.33966142}
{"ts":1754574540000,"o":116533.7,"h":116498.8,"l":116464,"c":116482,"v":311500,"usd":2.67419029}
{"ts":1754574600000,"o":116482,"h":116619.9,"l":116486,"c":116619.9,"v":519500,"usd":4.45751354}
{"ts":1754574660000,"o":116619.9,"h":116669.8,"l":116560.2,"c":116669.8,"v":1137100,"usd":9.74898866}
{"ts":1754574720000,"o":116669.8,"h":116677,"l":116608.9,"c":116611.4,"v":147800,"usd":1.26682484}
{"ts":1754574780000,"o":116611.4,"h":116640,"l":116586.8,"c":116636.9,"v":229300,"usd":1.9664532}
{"ts":1754574840000,"o":116636.9,"h":116724.3,"l":116636,"c":116689.5,"v":587300,"usd":5.03387458}
{"ts":1754574900000,"o":116689.5,"h":116683.6,"l":116636,"c":116668,"v":214700,"usd":1.84032564}
{"ts":1754574960000,"o":116668,"h":116654.9,"l":116562,"c":116638.5,"v":2813900,"usd":24.13245505}
{"ts":1754575020000,"o":116638.5,"h":116748.3,"l":116640.3,"c":116748.3,"v":1082200,"usd":9.27238004}
{"ts":1754575080000,"o":116748.3,"h":116740.6,"l":116600.1,"c":116600.1,"v":405600,"usd":3.47667731}
{"ts":1754575140000,"o":116600.1,"h":116647,"l":116598.1,"c":116643.1,"v":256600,"usd":2.20055455}
{"ts":1754575200000,"o":116643.1,"h":116670,"l":116628,"c":116670,"v":71900,"usd":0.61638391}
{"ts":1754575260000,"o":116670,"h":116718.9,"l":116648.3,"c":116689.4,"v":253300,"usd":2.17061434}
{"ts":1754575320000,"o":116689.4,"h":116683.3,"l":116633.3,"c":116635.9,"v":124500,"usd":1.06729991}
{"ts":1754575380000,"o":116635.9,"h":116689.3,"l":116629,"c":116679.6,"v":260700,"usd":2.23477967}
{"ts":1754575440000,"o":116679.6,"h":116667.5,"l":116583.2,"c":116598.2,"v":225700,"usd":1.93523561}
{"ts":1754575500000,"o":116598.2,"h":116598.2,"l":116534.1,"c":116534.1,"v":737100,"usd":6.3235492}
{"ts":1754575560000,"o":116534.1,"h":116579.9,"l":116482,"c":116482.1,"v":258700,"usd":2.21990635}
{"ts":1754575620000,"o":116482.1,"h":116527.9,"l":116442.4,"c":116523.8,"v":743800,"usd":6.38505256}
{"ts":1754575680000,"o":116523.8,"h":116569.7,"l":116528.9,"c":116537.9,"v":329000,"usd":2.82275356}
{"ts":1754575740000,"o":116537.9,"h":116530,"l":116407.3,"c":116416,"v":611200,"usd":5.24899319}
{"ts":1754575800000,"o":116416,"h":116429.9,"l":116360,"c":116360,"v":270300,"usd":2.32230524}
{"ts":1754575860000,"o":116360,"h":116389.9,"l":116300,"c":116349.9,"v":349900,"usd":3.00771733}
{"ts":1754575920000,"o":116349.9,"h":116399.9,"l":116340,"c":116340,"v":365600,"usd":3.14170256}
{"ts":1754575980000,"o":116340,"h":116333.9,"l":116289.3,"c":116333.9,"v":317300,"usd":2.72808205}
{"ts":1754576040000,"o":116333.9,"h":116318.9,"l":116283.9,"c":116283.9,"v":69600,"usd":0.59847174}
{"ts":1754576100000,"o":116283.9,"h":116300.7,"l":116263.4,"c":116300.4,"v":280800,"usd":2.41479861}
{"ts":1754576160000,"o":116300.4,"h":116399.7,"l":116306,"c":116323.5,"v":188500,"usd":1.62001032}
{"ts":1754576220000,"o":116323.5,"h":116397.1,"l":116302.1,"c":116390.2,"v":418000,"usd":3.59204343}
{"ts":1754576280000,"o":116390.2,"h":116459.9,"l":116390.5,"c":116459.9,"v":168500,"usd":1.44727023}
{"ts":1754576340000,"o":116459.9,"h":116511.9,"l":116447.1,"c":116452.1,"v":385900,"usd":3.31273567}
{"ts":1754576400000,"o":116452.1,"h":116519.9,"l":116464.1,"c":116475,"v":190000,"usd":1.63092895}
{"ts":1754576460000,"o":116475,"h":116529.9,"l":116474.9,"c":116491.2,"v":78100,"usd":0.67040093}
{"ts":1754576520000,"o":116491.2,"h":116491.3,"l":116420.1,"c":116433.2,"v":217400,"usd":1.86674628}
{"ts":1754576580000,"o":116433.2,"h":116455.5,"l":116393.4,"c":116455.5,"v":52900,"usd":0.45444292}
{"ts":1754576640000,"o":116455.5,"h":116455.4,"l":116425.1,"c":116454.8,"v":118700,"usd":1.01934789}
{"ts":1754576700000,"o":116454.8,"h":116457.9,"l":116360,"c":116360,"v":135700,"usd":1.1657373}
{"ts":1754576760000,"o":116360,"h":116402,"l":116350.1,"c":116402,"v":130300,"usd":1.11961964}
{"ts":1754576820000,"o":116402,"h":116457.8,"l":116407.4,"c":116409.9,"v":127200,"usd":1.09233623}
{"ts":1754576880000,"o":116409.9,"h":116455.3,"l":116386.8,"c":116445.4,"v":100600,"usd":0.86400553}
{"ts":1754576940000,"o":116445.4,"h":116457.9,"l":116370.1,"c":116390.6,"v":157800,"usd":1.35551953}
{"ts":1754577000000,"o":116390.6,"h":116411.1,"l":116360.1,"c":116411.1,"v":273000,"usd":2.3456772}
{"ts":1754577060000,"o":116411.1,"h":116443.7,"l":116350.3,"c":116350.4,"v":322100,"usd":2.76766428}
{"ts":1754577120000,"o":116350.4,"h":116350.9,"l":116275.1,"c":116275.1,"v":265900,"usd":2.28600101}
{"ts":1754577180000,"o":116275.1,"h":116313.2,"l":116228.3,"c":116313.2,"v":403400,"usd":3.46956235}
{"ts":1754577240000,"o":116313.2,"h":116324.4,"l":116250,"c":116260.8,"v":247400,"usd":2.12742089}
{"ts":1754577300000,"o":116260.8,"h":116443,"l":116251.1,"c":116442.9,"v":233600,"usd":2.00791294}
{"ts":1754577360000,"o":116442.9,"h":116540,"l":116434.4,"c":116540,"v":243500,"usd":2.09056775}
{"ts":1754577420000,"o":116540,"h":116545.7,"l":116457,"c":116534.6,"v":307000,"usd":2.63471769}
{"ts":1754577480000,"o":116534.6,"h":116600,"l":116545.3,"c":116596.9,"v":346300,"usd":2.97067338}
{"ts":1754577540000,"o":116596.9,"h":116695.7,"l":116599.9,"c":116647.6,"v":434500,"usd":3.72488922}
{"ts":1754577600000,"o":116647.6,"h":116694.6,"l":116634,"c":116674.6,"v":284200,"usd":2.43624168}
{"ts":1754577660000,"o":116674.6,"h":116674.6,"l":116574.4,"c":116577.4,"v":167600,"usd":1.4368252}
{"ts":1754577720000,"o":116577.4,"h":116590.8,"l":116469.3,"c":116476.5,"v":168700,"usd":1.4475858}
{"ts":1754577780000,"o":116476.5,"h":116476.4,"l":116430.1,"c":116443,"v":187700,"usd":1.61166047}
{"ts":1754577840000,"o":116443,"h":116490,"l":116437.9,"c":116490,"v":249100,"usd":2.13899267}
{"ts":1754577900000,"o":116490,"h":116513.5,"l":116473.1,"c":116477,"v":178900,"usd":1.53580726}
{"ts":1754577960000,"o":116477,"h":116546.4,"l":116486,"c":116544,"v":479800,"usd":4.11823748}
{"ts":1754578020000,"o":116544,"h":116528,"l":116379.1,"c":116398,"v":377400,"usd":3.24142805}
{"ts":1754578080000,"o":116398,"h":116460.1,"l":116368.7,"c":116399,"v":448700,"usd":3.85491818}
{"ts":1754578140000,"o":116399,"h":116410,"l":116333,"c":116409.1,"v":103900,"usd":0.89288991}
{"ts":1754578200000,"o":116409.1,"h":116479.9,"l":116409,"c":116426,"v":308300,"usd":2.64722806}
{"ts":1754578260000,"o":116426,"h":116460.2,"l":116413.1,"c":116430.1,"v":83100,"usd":0.71370377}
{"ts":1754578320000,"o":116430.1,"h":116437,"l":116369.2,"c":116409.9,"v":248700,"usd":2.13639083}
{"ts":1754578380000,"o":116409.9,"h":116518,"l":116406,"c":116518,"v":238900,"usd":2.05083736}
{"ts":1754578440000,"o":116518,"h":116517.9,"l":116421.1,"c":116423.7,"v":129600,"usd":1.11241926}
{"ts":1754578500000,"o":116423.7,"h":116467.7,"l":116430,"c":116454.3,"v":101100,"usd":0.86815033}
{"ts":1754578560000,"o":116454.3,"h":116451.6,"l":116370,"c":116370,"v":82100,"usd":0.70530517}
{"ts":1754578620000,"o":116370,"h":116369.7,"l":116340,"c":116340,"v":241200,"usd":2.07283801}
{"ts":1754578680000,"o":116340,"h":116353.9,"l":116290.5,"c":116353.9,"v":412600,"usd":3.54705045}
{"ts":1754578740000,"o":116353.9,"h":116362.4,"l":116349,"c":116362.4,"v":62300,"usd":0.53541716}
{"ts":1754578800000,"o":116362.4,"h":116400,"l":116357.1,"c":116400,"v":267400,"usd":2.29776955}
{"ts":1754578860000,"o":116400,"h":116460,"l":116390,"c":116452,"v":330300,"usd":2.83729629}
{"ts":1754578920000,"o":116452,"h":116477.8,"l":116398.1,"c":116466.4,"v":320000,"usd":2.74814857}
{"ts":1754578980000,"o":116466.4,"h":116456.2,"l":116370.1,"c":116370.1,"v":78500,"usd":0.67419866}
{"ts":1754579040000,"o":116370.1,"h":116433,"l":116360.1,"c":116432.9,"v":145700,"usd":1.25175379}
{"ts":1754579100000,"o":116432.9,"h":116429,"l":116281.1,"c":116293,"v":300900,"usd":2.58604409}
{"ts":1754579160000,"o":116293,"h":116359.9,"l":116293.1,"c":116350.8,"v":219300,"usd":1.88532986}
{"ts":1754579220000,"o":116350.8,"h":116420,"l":116339,"c":116420,"v":123800,"usd":1.06349045}
{"ts":1754579280000,"o":116420,"h":116450,"l":116387.3,"c":116402.9,"v":251500,"usd":2.16029636}
{"ts":1754579340000,"o":116402.9,"h":116397.1,"l":116360.1,"c":116368.4,"v":173600,"usd":1.49167396}
{"ts":1754579400000,"o":116368.4,"h":116470,"l":116363,"c":116469.6,"v":292600,"usd":2.51327449}
{"ts":1754579460000,"o":116469.6,"h":116539.9,"l":116460,"c":116460,"v":417700,"usd":3.5848519}
{"ts":1754579520000,"o":116460,"h":116496.9,"l":116449,"c":116496,"v":133300,"usd":1.14435965}
{"ts":1754579580000,"o":116496,"h":116490,"l":116418.1,"c":116418.1,"v":91500,"usd":0.78585734}
{"ts":1754579640000,"o":116418.1,"h":116454,"l":116412.8,"c":116439.5,"v":181800,"usd":1.56159203}
{"ts":1754579700000,"o":116439.5,"h":116480.9,"l":116421.7,"c":116433.8,"v":95600,"usd":0.82078804}
{"ts":1754579760000,"o":116433.8,"h":116469.9,"l":116377.3,"c":116377.3,"v":55300,"usd":0.47495155}
{"ts":1754579820000,"o":116377.3,"h":116516.6,"l":116388.9,"c":116503.1,"v":142600,"usd":1.22422288}
{"ts":1754579880000,"o":116503.1,"h":116570,"l":116507,"c":116569.9,"v":237000,"usd":2.03348854}
{"ts":1754579940000,"o":116569.9,"h":116598.6,"l":116566.1,"c":116598.6,"v":203800,"usd":1.74806872}
{"ts":1754580000000,"o":116598.6,"h":116598.6,"l":116568,"c":116594.9,"v":136200,"usd":1.16813909}
{"ts":1754580060000,"o":116594.9,"h":116619.3,"l":116584.9,"c":116617,"v":102300,"usd":0.87738716}
{"ts":1754580120000,"o":116617,"h":116610,"l":116600.1,"c":116610,"v":216800,"usd":1.85925913}
{"ts":1754580180000,"o":116610,"h":116620.9,"l":116586.9,"c":116586.9,"v":94700,"usd":0.8120781}
{"ts":1754580240000,"o":116586.9,"h":116586,"l":116530.6,"c":116554,"v":140000,"usd":1.20119446}
{"ts":1754580300000,"o":116554,"h":116634.9,"l":116560,"c":116620.6,"v":181200,"usd":1.55377267}
{"ts":1754580360000,"o":116620.6,"h":116644.9,"l":116580,"c":116580,"v":124900,"usd":1.07089139}
{"ts":1754580420000,"o":116580,"h":116597.9,"l":116570,"c":116583.9,"v":105300,"usd":0.90323639}
{"ts":1754580480000,"o":116583.9,"h":116575.9,"l":116470,"c":116470,"v":67100,"usd":0.57594304}
{"ts":1754580540000,"o":116470,"h":116539,"l":116449.4,"c":116539,"v":78200,"usd":0.67119887}
{"ts":1754580600000,"o":116539,"h":116580,"l":116516.4,"c":116580,"v":219900,"usd":1.88681524}
{"ts":1754580660000,"o":116580,"h":116665,"l":116586,"c":116664.9,"v":296700,"usd":2.54398377}
{"ts":1754580720000,"o":116664.9,"h":116664.1,"l":116600,"c":116600,"v":138900,"usd":1.19069951}
{"ts":1754580780000,"o":116600,"h":116666,"l":116585.6,"c":116666,"v":145500,"usd":1.24731752}
{"ts":1754580840000,"o":116666,"h":116669.9,"l":116627.1,"c":116657.3,"v":137900,"usd":1.18206173}
{"ts":1754580900000,"o":116657.3,"h":116640,"l":116573,"c":116629.9,"v":125200,"usd":1.07359104}
{"ts":1754580960000,"o":116629.9,"h":116640,"l":116601.2,"c":116602,"v":111800,"usd":0.95855309}
{"ts":1754581020000,"o":116602,"h":116610,"l":116575.1,"c":116610,"v":54900,"usd":0.47087446}
{"ts":1754581080000,"o":116610,"h":116620,"l":116560,"c":116581.8,"v":81000,"usd":0.69480357}
{"ts":1754581140000,"o":116581.8,"h":116630,"l":116581.8,"c":116630,"v":130900,"usd":1.12273455}
{"ts":1754581200000,"o":116630,"h":116640,"l":116596.9,"c":116596.9,"v":140600,"usd":1.20542315}
{"ts":1754581260000,"o":116596.9,"h":116689.9,"l":116596.9,"c":116689.9,"v":345000,"usd":2.95738533}
{"ts":1754581320000,"o":116689.9,"h":116774.4,"l":116670,"c":116764,"v":710000,"usd":6.08218069}
{"ts":1754581380000,"o":116764,"h":116800,"l":116740.4,"c":116799.9,"v":408100,"usd":3.49437672}
{"ts":1754581440000,"o":116799.9,"h":116800,"l":116772,"c":116787.4,"v":247200,"usd":2.11652029}
{"ts":1754581500000,"o":116787.4,"h":116815.2,"l":116784.2,"c":116804.6,"v":258300,"usd":2.21137086}
{"ts":1754581560000,"o":116804.6,"h":116824.9,"l":116804.5,"c":116824.8,"v":49600,"usd":0.42459868}
{"ts":1754581620000,"o":116824.8,"h":116824,"l":116745.1,"c":116755.3,"v":654800,"usd":5.60632322}
{"ts":1754581680000,"o":116755.3,"h":116800,"l":116747.5,"c":116800,"v":533600,"usd":4.56980513}
{"ts":1754581740000,"o":116800,"h":116795.4,"l":116709,"c":116709,"v":130300,"usd":1.1159741}
{"ts":1754581800000,"o":116709,"h":116700,"l":116630.1,"c":116648.4,"v":125400,"usd":1.07492729}
{"ts":1754581860000,"o":116648.4,"h":116690,"l":116647.1,"c":116651,"v":141900,"usd":1.2164815}
{"ts":1754581920000,"o":116651,"h":116766.7,"l":116661.5,"c":116766.7,"v":92700,"usd":0.79424591}
{"ts":1754581980000,"o":116766.7,"h":116779.2,"l":116768.7,"c":116777.7,"v":5600,"usd":0.04795765}
{"ts":1754582040000,"o":116777.7,"h":116794.9,"l":116782.3,"c":116794.9,"v":124000,"usd":1.06175592}
{"ts":1754582100000,"o":116794.9,"h":116812.9,"l":116781,"c":116781,"v":127800,"usd":1.09414347}
{"ts":1754582160000,"o":116781,"h":116845,"l":116770,"c":116835,"v":327300,"usd":2.80170661}
{"ts":1754582220000,"o":116835,"h":116849.9,"l":116773.9,"c":116808.4,"v":337600,"usd":2.89032129}
{"ts":1754582280000,"o":116808.4,"h":116818.9,"l":116774.2,"c":116818.9,"v":270000,"usd":2.31179782}
{"ts":1754582340000,"o":116818.9,"h":116823,"l":116782,"c":116782,"v":75900,"usd":0.64979155}
{"ts":1754582400000,"o":116782,"h":116780.8,"l":116739.9,"c":116739.9,"v":337300,"usd":2.88858455}
{"ts":1754582460000,"o":116739.9,"h":116779.9,"l":116739.9,"c":116760.4,"v":181400,"usd":1.55362526}
{"ts":1754582520000,"o":116760.4,"h":116760.9,"l":116701.3,"c":116730,"v":134900,"usd":1.15568655}
{"ts":1754582580000,"o":116730,"h":116749,"l":116679.4,"c":116697.4,"v":121100,"usd":1.03746613}
{"ts":1754582640000,"o":116697.4,"h":116719.1,"l":116679.4,"c":116688.5,"v":214200,"usd":1.8355295}
{"ts":1754582700000,"o":116688.5,"h":116715.2,"l":116665.7,"c":116714.7,"v":229200,"usd":1.96430421}
{"ts":1754582760000,"o":116714.7,"h":116749.9,"l":116714.1,"c":116740.9,"v":51200,"usd":0.43861887}
{"ts":1754582820000,"o":116740.9,"h":116780.4,"l":116736.3,"c":116758,"v":302300,"usd":2.58890706}
{"ts":1754582880000,"o":116758,"h":116780.4,"l":116765,"c":116765,"v":56400,"usd":0.48299026}
{"ts":1754582940000,"o":116765,"h":116780.5,"l":116756,"c":116780.5,"v":38200,"usd":0.32712117}
{"ts":1754583000000,"o":116780.5,"h":116780.4,"l":116680,"c":116680.1,"v":78300,"usd":0.67072363}
{"ts":1754583060000,"o":116680.1,"h":116681.2,"l":116570.1,"c":116570.2,"v":381200,"usd":3.26798018}
{"ts":1754583120000,"o":116570.2,"h":116595.9,"l":116560.1,"c":116587,"v":291100,"usd":2.49712392}
{"ts":1754583180000,"o":116587,"h":116643.5,"l":116588,"c":116630,"v":69500,"usd":0.59605028}
{"ts":1754583240000,"o":116630,"h":116659.9,"l":116621.2,"c":116659.9,"v":38800,"usd":0.33259599}
{"ts":1754583300000,"o":116659.9,"h":116739.9,"l":116649.6,"c":116714.8,"v":368000,"usd":3.15333604}
{"ts":1754583360000,"o":116714.8,"h":116708.2,"l":116680.1,"c":116690,"v":68300,"usd":0.58525489}
{"ts":1754583420000,"o":116690,"h":116709,"l":116687,"c":116709,"v":40900,"usd":0.35049115}
{"ts":1754583480000,"o":116709,"h":116719,"l":116660,"c":116660,"v":69500,"usd":0.59554361}
{"ts":1754583540000,"o":116660,"h":116659.8,"l":116610.1,"c":116610.1,"v":90200,"usd":0.77326285}
{"ts":1754583600000,"o":116610.1,"h":116638,"l":116600.1,"c":116630.2,"v":393700,"usd":3.37618815}
{"ts":1754583660000,"o":116630.2,"h":116669.9,"l":116631.2,"c":116669.9,"v":180800,"usd":1.54985756}
{"ts":1754583720000,"o":116669.9,"h":116699.9,"l":116653,"c":116653.1,"v":363500,"usd":3.11541232}
{"ts":1754583780000,"o":116653.1,"h":116653,"l":116625.1,"c":116630,"v":148100,"usd":1.26983365}
{"ts":1754583840000,"o":116630,"h":116675.9,"l":116629.1,"c":116675.9,"v":112300,"usd":0.96287687}
{"ts":1754583900000,"o":116675.9,"h":116760.3,"l":116675,"c":116760.3,"v":287200,"usd":2.46097128}
{"ts":1754583960000,"o":116760.3,"h":116812.4,"l":116753.9,"c":116780,"v":460200,"usd":3.94056209}
{"ts":1754584020000,"o":116780,"h":116800.2,"l":116779.1,"c":116780.4,"v":112100,"usd":0.95992423}
{"ts":1754584080000,"o":116780.4,"h":116782.2,"l":116754,"c":116782.1,"v":49100,"usd":0.42048274}
{"ts":1754584140000,"o":116782.1,"h":116797,"l":116760.5,"c":116760.5,"v":35300,"usd":0.30223898}
{"ts":1754584200000,"o":116760.5,"h":116777,"l":116732.1,"c":116734.5,"v":263100,"usd":2.25337479}
{"ts":1754584260000,"o":116734.5,"h":116757.6,"l":116700.2,"c":116707.6,"v":240900,"usd":2.06362009}
{"ts":1754584320000,"o":116707.6,"h":116749.9,"l":116683.3,"c":116749.9,"v":33100,"usd":0.2836371}
{"ts":1754584380000,"o":116749.9,"h":116750,"l":116720.5,"c":116720.5,"v":315400,"usd":2.70180093}
{"ts":1754584440000,"o":116720.5,"h":116754,"l":116707.1,"c":116754,"v":53100,"usd":0.45496062}
{"ts":1754584500000,"o":116754,"h":116771.1,"l":116754,"c":116754,"v":122600,"usd":1.04997826}
{"ts":1754584560000,"o":116754,"h":116777.6,"l":116759.9,"c":116764.9,"v":88800,"usd":0.76050079}
{"ts":1754584620000,"o":116764.9,"h":116759.8,"l":116680,"c":116704.1,"v":302000,"usd":2.58713411}
{"ts":1754584680000,"o":116704.1,"h":116723.8,"l":116626.7,"c":116631.1,"v":108800,"usd":0.93258211}
{"ts":1754584740000,"o":116631.1,"h":116631,"l":116570,"c":116590.9,"v":246200,"usd":2.11145741}
{"ts":1754584800000,"o":116590.9,"h":116592.9,"l":116580.1,"c":116580.1,"v":40800,"usd":0.34995107}
{"ts":1754584860000,"o":116580.1,"h":116580,"l":116501.2,"c":116530.5,"v":529400,"usd":4.54342788}
{"ts":1754584920000,"o":116530.5,"h":116530.8,"l":116362.9,"c":116362.9,"v":405100,"usd":3.47969521}
{"ts":1754584980000,"o":116362.9,"h":116410.6,"l":116306.7,"c":116389,"v":632900,"usd":5.44024807}
{"ts":1754585040000,"o":116389,"h":116380.1,"l":116251.9,"c":116259,"v":747300,"usd":6.4262591}
{"ts":1754585100000,"o":116259,"h":116260,"l":116118.9,"c":116141.6,"v":1514400,"usd":13.03333384}
{"ts":1754585160000,"o":116141.6,"h":116170,"l":116076.5,"c":116107,"v":698000,"usd":6.01054322}
{"ts":1754585220000,"o":116107,"h":116117.2,"l":115758,"c":115758,"v":3430300,"usd":29.59460568}
{"ts":1754585280000,"o":115758,"h":115774.4,"l":115658.8,"c":115683.6,"v":1783900,"usd":15.41695396}
{"ts":1754585340000,"o":115683.6,"h":116078.1,"l":115683.7,"c":116003.8,"v":1046600,"usd":9.02939952}
{"ts":1754585400000,"o":116003.8,"h":116120,"l":115950.3,"c":116120,"v":724300,"usd":6.24280586}
{"ts":1754585460000,"o":116120,"h":116154.5,"l":116055.9,"c":116069,"v":583200,"usd":5.02240534}
{"ts":1754585520000,"o":116069,"h":116355.8,"l":116078.2,"c":116350.3,"v":532500,"usd":4.58014639}
{"ts":1754585580000,"o":116350.3,"h":116349.9,"l":116200.1,"c":116249.8,"v":397500,"usd":3.4193076}
{"ts":1754585640000,"o":116249.8,"h":116256.7,"l":116120,"c":116180,"v":253600,"usd":2.18313621}
{"ts":1754585700000,"o":116180,"h":116229,"l":116150.1,"c":116229,"v":121700,"usd":1.04735577}
{"ts":1754585760000,"o":116229,"h":116296.6,"l":116205.1,"c":116250.1,"v":328100,"usd":2.82213952}
{"ts":1754585820000,"o":116250.1,"h":116284.3,"l":116230.1,"c":116284.3,"v":317200,"usd":2.72847534}
{"ts":1754585880000,"o":116284.3,"h":116344.9,"l":116290.3,"c":116317,"v":307600,"usd":2.64470407}
{"ts":1754585940000,"o":116317,"h":116322,"l":116270,"c":116290.8,"v":60700,"usd":0.52199018}
{"ts":1754586000000,"o":116290.8,"h":116300,"l":116270,"c":116295.7,"v":265700,"usd":2.2850014}
{"ts":1754586060000,"o":116295.7,"h":116355.7,"l":116295.7,"c":116345.1,"v":498700,"usd":4.28745}
{"ts":1754586120000,"o":116345.1,"h":116380,"l":116340.1,"c":116372.6,"v":273200,"usd":2.34785379}
{"ts":1754586180000,"o":116372.6,"h":116379.9,"l":116203.8,"c":116295.9,"v":2454700,"usd":21.1020278}
{"ts":1754586240000,"o":116295.9,"h":116354.5,"l":116290.1,"c":116327.6,"v":243300,"usd":2.09157351}
{"ts":1754586300000,"o":116327.6,"h":116324.9,"l":116262.4,"c":116271.1,"v":215300,"usd":1.85148048}
{"ts":1754586360000,"o":116271.1,"h":116270,"l":116203,"c":116203,"v":278300,"usd":2.39454357}
{"ts":1754586420000,"o":116203,"h":116259.9,"l":116161.1,"c":116225.8,"v":540900,"usd":4.65491492}
{"ts":1754586480000,"o":116225.8,"h":116300,"l":116206.9,"c":116300,"v":683400,"usd":5.87830019}
{"ts":1754586540000,"o":116300,"h":116333.2,"l":116185,"c":116185,"v":611200,"usd":5.25751009}
{"ts":1754586600000,"o":116185,"h":116260,"l":116165.5,"c":116241.8,"v":138900,"usd":1.19517522}
{"ts":1754586660000,"o":116241.8,"h":116278,"l":116200,"c":116203,"v":58500,"usd":0.50320671}
{"ts":1754586720000,"o":116203,"h":116333,"l":116199,"c":116333,"v":304700,"usd":2.62031311}
{"ts":1754586780000,"o":116333,"h":116400,"l":116332.9,"c":116337.7,"v":395300,"usd":3.39733378}
{"ts":1754586840000,"o":116337.7,"h":116469,"l":116337.8,"c":116469,"v":187900,"usd":1.61392792}
{"ts":1754586900000,"o":116469,"h":116518.6,"l":116430,"c":116430,"v":195000,"usd":1.67394445}
{"ts":1754586960000,"o":116430,"h":116517.7,"l":116412,"c":116515.1,"v":29500,"usd":0.25335339}
{"ts":1754587020000,"o":116515.1,"h":116515.1,"l":116419.9,"c":116419.9,"v":408400,"usd":3.50612613}
{"ts":1754587080000,"o":116419.9,"h":116532.1,"l":116420,"c":116532.1,"v":361300,"usd":3.10131692}
{"ts":1754587140000,"o":116532.1,"h":116532.1,"l":116388.4,"c":116416.6,"v":219800,"usd":1.88722033}
{"ts":1754587200000,"o":116416.6,"h":116460,"l":116416.5,"c":116433.1,"v":143000,"usd":1.22802448}
{"ts":1754587260000,"o":116433.1,"h":116476,"l":116419.3,"c":116470,"v":443600,"usd":3.80949387}
{"ts":1754587320000,"o":116470,"h":116553.3,"l":116466,"c":116548.8,"v":436400,"usd":3.74553984}
{"ts":1754587380000,"o":116548.8,"h":116568,"l":116500,"c":116544.6,"v":349000,"usd":2.9949747}
{"ts":1754587440000,"o":116544.6,"h":116544.6,"l":116475.6,"c":116482.2,"v":225800,"usd":1.93797483}
{"ts":1754587500000,"o":116482.2,"h":116567.9,"l":116483,"c":116560.6,"v":426300,"usd":3.65836594}
{"ts":1754587560000,"o":116560.6,"h":116599.3,"l":116513,"c":116552.8,"v":156000,"usd":1.33824999}
{"ts":1754587620000,"o":116552.8,"h":116584.7,"l":116522.4,"c":116524.6,"v":201500,"usd":1.72877367}
{"ts":1754587680000,"o":116524.6,"h":116528.2,"l":116425.2,"c":116433.4,"v":140900,"usd":1.20954041}
{"ts":1754587740000,"o":116433.4,"h":116519.8,"l":116433.4,"c":116513.2,"v":607100,"usd":5.21108952}
{"ts":1754587800000,"o":116513.2,"h":116492.9,"l":116440,"c":116440,"v":558300,"usd":4.79347509}
{"ts":1754587860000,"o":116440,"h":116484,"l":116420,"c":116420.1,"v":162300,"usd":1.39361335}
{"ts":1754587920000,"o":116420.1,"h":116458,"l":116400.1,"c":116458,"v":298500,"usd":2.56386685}
{"ts":1754587980000,"o":116458,"h":116528,"l":116460,"c":116500,"v":524700,"usd":4.50377464}
{"ts":1754588040000,"o":116500,"h":116500,"l":116436.4,"c":116467.5,"v":129100,"usd":1.1084985}
{"ts":1754588100000,"o":116467.5,"h":116483.9,"l":116408,"c":116412.5,"v":143700,"usd":1.233969}
{"ts":1754588160000,"o":116412.5,"h":116438.8,"l":116390,"c":116390,"v":153000,"usd":1.31431215}
{"ts":1754588220000,"o":116390,"h":116395.9,"l":116340.1,"c":116348.8,"v":1470300,"usd":12.63446963}
{"ts":1754588280000,"o":116348.8,"h":116340.5,"l":116225.6,"c":116242.9,"v":265700,"usd":2.28496377}
{"ts":1754588340000,"o":116242.9,"h":116334.5,"l":116258.4,"c":116334.5,"v":180200,"usd":1.54968072}
{"ts":1754588400000,"o":116334.5,"h":116336.9,"l":116297.5,"c":116319.1,"v":1644000,"usd":14.13295304}
{"ts":1754588460000,"o":116319.1,"h":116380,"l":116324.3,"c":116324.3,"v":46700,"usd":0.40135926}
{"ts":1754588520000,"o":116324.3,"h":116413.6,"l":116335.9,"c":116413.6,"v":117200,"usd":1.00690175}
{"ts":1754588580000,"o":116413.6,"h":116437.9,"l":116360,"c":116418.5,"v":236700,"usd":2.03322556}
{"ts":1754588640000,"o":116418.5,"h":116468,"l":116399.4,"c":116444.5,"v":110700,"usd":0.95085005}
{"ts":1754588700000,"o":116444.5,"h":116440,"l":116402.9,"c":116407,"v":30400,"usd":0.26111727}
{"ts":1754588760000,"o":116407,"h":116427,"l":116366.4,"c":116420,"v":126800,"usd":1.08939692}
{"ts":1754588820000,"o":116420,"h":116452.8,"l":116400,"c":116433.6,"v":109300,"usd":0.93886963}
{"ts":1754588880000,"o":116433.6,"h":116460,"l":116435.5,"c":116460,"v":10700,"usd":0.09188079}
{"ts":1754588940000,"o":116460,"h":116479.9,"l":116426.4,"c":116460,"v":30800,"usd":0.26448502}
{"ts":1754589000000,"o":116460,"h":116489.8,"l":116466,"c":116466,"v":47400,"usd":0.40691449}
{"ts":1754589060000,"o":116466,"h":116467.9,"l":116390.1,"c":116420,"v":1535200,"usd":13.18772312}
{"ts":1754589120000,"o":116420,"h":116442.9,"l":116406.5,"c":116442.9,"v":174800,"usd":1.50139556}
{"ts":1754589180000,"o":116442.9,"h":116470,"l":116404.1,"c":116405.5,"v":204100,"usd":1.75278009}
{"ts":1754589240000,"o":116405.5,"h":116495.8,"l":116420.9,"c":116484.8,"v":8300,"usd":0.07126753}
{"ts":1754589300000,"o":116484.8,"h":116500,"l":116484.6,"c":116500,"v":30900,"usd":0.26525286}
{"ts":1754589360000,"o":116500,"h":116579.9,"l":116520,"c":116529.9,"v":149300,"usd":1.28106576}
{"ts":1754589420000,"o":116529.9,"h":116529.9,"l":116458.9,"c":116499.1,"v":351600,"usd":3.01830488}
{"ts":1754589480000,"o":116499.1,"h":116482.9,"l":116470,"c":116475,"v":110800,"usd":0.95123864}
{"ts":1754589540000,"o":116475,"h":116521,"l":116470,"c":116521,"v":46800,"usd":0.40167981}
{"ts":1754589600000,"o":116521,"h":116541.8,"l":116519.7,"c":116541.8,"v":96900,"usd":0.83149589}
{"ts":1754589660000,"o":116541.8,"h":116579.9,"l":116530.1,"c":116556.1,"v":248200,"usd":2.12947138}
{"ts":1754589720000,"o":116556.1,"h":116573.4,"l":116498.8,"c":116501,"v":109900,"usd":0.94299305}
{"ts":1754589780000,"o":116501,"h":116509.9,"l":116440,"c":116460,"v":86800,"usd":0.74507408}
{"ts":1754589840000,"o":116460,"h":116530.3,"l":116470,"c":116523.9,"v":41600,"usd":0.35701522}
{"ts":1754589900000,"o":116523.9,"h":116550,"l":116454,"c":116454,"v":189400,"usd":1.62544235}
{"ts":1754589960000,"o":116454,"h":116485,"l":116440.1,"c":116473,"v":123400,"usd":1.05959496}
{"ts":1754590020000,"o":116473,"h":116516.5,"l":116460.2,"c":116500,"v":30900,"usd":0.26526152}
{"ts":1754590080000,"o":116500,"h":116513,"l":116456,"c":116456,"v":52500,"usd":0.45074606}
{"ts":1754590140000,"o":116456,"h":116458,"l":116439,"c":116439,"v":249900,"usd":2.14611046}
{"ts":1754590200000,"o":116439,"h":116457.9,"l":116449.9,"c":116457.9,"v":85100,"usd":0.73077882}
{"ts":1754590260000,"o":116457.9,"h":116449.1,"l":116313.4,"c":116313.4,"v":192600,"usd":1.65485557}
{"ts":1754590320000,"o":116313.4,"h":116394.6,"l":116324.4,"c":116367,"v":102100,"usd":0.87738173}
{"ts":1754590380000,"o":116367,"h":116380.9,"l":116302.1,"c":116302.1,"v":261200,"usd":2.24527165}
{"ts":1754590440000,"o":116302.1,"h":116308.6,"l":116200.1,"c":116248,"v":807400,"usd":6.94493409}
{"ts":1754590500000,"o":116248,"h":116264.9,"l":116213.7,"c":116256.9,"v":189700,"usd":1.63186104}
{"ts":1754590560000,"o":116256.9,"h":116252,"l":116183.5,"c":116208.4,"v":250500,"usd":2.15552259}
{"ts":1754590620000,"o":116208.4,"h":116294.9,"l":116212.1,"c":116251.7,"v":186800,"usd":1.60694609}
{"ts":1754590680000,"o":116251.7,"h":116271.9,"l":116230,"c":116269.9,"v":249800,"usd":2.14894986}
{"ts":1754590740000,"o":116269.9,"h":116294.9,"l":116236.5,"c":116236.5,"v":174600,"usd":1.50150193}
{"ts":1754590800000,"o":116236.5,"h":116259.8,"l":116220.1,"c":116243.9,"v":48900,"usd":0.42066303}
{"ts":1754590860000,"o":116243.9,"h":116299,"l":116228.2,"c":116287,"v":86900,"usd":0.74730244}
{"ts":1754590920000,"o":116287,"h":116299.8,"l":116240.5,"c":116283.1,"v":40600,"usd":0.34921786}
{"ts":1754590980000,"o":116283.1,"h":116283,"l":116250,"c":116250,"v":18300,"usd":0.1574002}
{"ts":1754591040000,"o":116250,"h":116276,"l":116250,"c":116254,"v":18200,"usd":0.15653699}
{"ts":1754591100000,"o":116254,"h":116295.7,"l":116254,"c":116295.7,"v":355200,"usd":3.05482656}
{"ts":1754591160000,"o":116295.7,"h":116313.8,"l":116295.8,"c":116308.1,"v":42400,"usd":0.36457007}
{"ts":1754591220000,"o":116308.1,"h":116352.2,"l":116301,"c":116352.2,"v":10200,"usd":0.08768533}
{"ts":1754591280000,"o":116352.2,"h":116388,"l":116352.3,"c":116388,"v":54600,"usd":0.469142}
{"ts":1754591340000,"o":116388,"h":116430,"l":116376.1,"c":116376.1,"v":260400,"usd":2.2368459}
{"ts":1754591400000,"o":116376.1,"h":116390.9,"l":116365.6,"c":116373.8,"v":91000,"usd":0.7819034}
{"ts":1754591460000,"o":116373.8,"h":116377.9,"l":116332.8,"c":116340,"v":12300,"usd":0.10570927}
{"ts":1754591520000,"o":116340,"h":116401.9,"l":116334,"c":116357.1,"v":41900,"usd":0.36003005}
{"ts":1754591580000,"o":116357.1,"h":116390.3,"l":116280.1,"c":116280.1,"v":133300,"usd":1.14564165}
{"ts":1754591640000,"o":116280.1,"h":116320,"l":116282.7,"c":116320,"v":93800,"usd":0.80658106}
{"ts":1754591700000,"o":116320,"h":116327.9,"l":116309.1,"c":116309.1,"v":39900,"usd":0.34302739}
{"ts":1754591760000,"o":116309.1,"h":116308.9,"l":116279.1,"c":116284.7,"v":25900,"usd":0.222725}
{"ts":1754591820000,"o":116284.7,"h":116379.9,"l":116293.5,"c":116376.6,"v":279500,"usd":2.40214975}
{"ts":1754591880000,"o":116376.6,"h":116371.7,"l":116350.1,"c":116352.8,"v":149600,"usd":1.28561211}
{"ts":1754591940000,"o":116352.8,"h":116369.6,"l":116365.9,"c":116366,"v":72900,"usd":0.62647329}
{"ts":1754592000000,"o":116366,"h":116365.9,"l":116347.1,"c":116347.1,"v":228700,"usd":1.96554299}
{"ts":1754592060000,"o":116347.1,"h":116347.2,"l":116345,"c":116345.1,"v":15200,"usd":0.13064422}
{"ts":1754592120000,"o":116345.1,"h":116356,"l":116356,"c":116356,"v":15200,"usd":0.13063336}
{"ts":1754592180000,"o":116356,"h":116356,"l":116348.1,"c":116353.5,"v":90100,"usd":0.77437617}
{"ts":1754592240000,"o":116353.5,"h":116355.9,"l":116328.3,"c":116334,"v":35800,"usd":0.30772593}
{"ts":1754592300000,"o":116334,"h":116341,"l":116310,"c":116310,"v":14400,"usd":0.12378346}
{"ts":1754592360000,"o":116310,"h":116290.5,"l":116275.9,"c":116275.9,"v":13100,"usd":0.11265237}
{"ts":1754592420000,"o":116275.9,"h":116279.6,"l":116270.1,"c":116279.6,"v":1900,"usd":0.01634059}
{"ts":1754592480000,"o":116279.6,"h":116321.3,"l":116280,"c":116321.3,"v":125800,"usd":1.08162297}
{"ts":1754592540000,"o":116321.3,"h":116334.8,"l":116334.7,"c":116334.7,"v":102000,"usd":0.8767818}
{"ts":1754592600000,"o":116334.7,"h":116333.9,"l":116332,"c":116333.9,"v":61900,"usd":0.53209848}
{"ts":1754592660000,"o":116333.9,"h":116334,"l":116320,"c":116320,"v":13500,"usd":0.11604656}
{"ts":1754592720000,"o":116320,"h":116348.3,"l":116320,"c":116348.3,"v":82300,"usd":0.70744801}
{"ts":1754592780000,"o":116348.3,"h":116345.1,"l":116324.9,"c":116333,"v":147000,"usd":1.26359813}
{"ts":1754592840000,"o":116333,"h":116460.5,"l":116346,"c":116429.9,"v":298200,"usd":2.56183734}
{"ts":1754592900000,"o":116429.9,"h":116465.6,"l":116441.1,"c":116465.6,"v":20400,"usd":0.1751666}
{"ts":1754592960000,"o":116465.6,"h":116540,"l":116479.5,"c":116518.1,"v":181600,"usd":1.55849778}
{"ts":1754593020000,"o":116518.1,"h":116580,"l":116494.5,"c":116578.1,"v":260100,"usd":2.23191322}
{"ts":1754593080000,"o":116578.1,"h":116619.9,"l":116532.7,"c":116576,"v":212200,"usd":1.820317}
{"ts":1754593140000,"o":116576,"h":116577,"l":116525.5,"c":116564,"v":23200,"usd":0.19905507}
{"ts":1754593200000,"o":116564,"h":116618,"l":116580,"c":116608.6,"v":96200,"usd":0.82497787}
{"ts":1754593260000,"o":116608.6,"h":116679.9,"l":116607.8,"c":116666.8,"v":168700,"usd":1.4461231}
{"ts":1754593320000,"o":116666.8,"h":116679.9,"l":116587.9,"c":116612.5,"v":279900,"usd":2.39998481}
{"ts":1754593380000,"o":116612.5,"h":116666.5,"l":116614.5,"c":116629.2,"v":19800,"usd":0.16974645}
{"ts":1754593440000,"o":116629.2,"h":116664.3,"l":116580,"c":116580,"v":120400,"usd":1.03218787}
{"ts":1754593500000,"o":116580,"h":116640,"l":116585.2,"c":116640,"v":68200,"usd":0.58494784}
{"ts":1754593560000,"o":116640,"h":116659.9,"l":116587.4,"c":116600,"v":119900,"usd":1.02805515}
{"ts":1754593620000,"o":116600,"h":116600.9,"l":116558.9,"c":116600.9,"v":44600,"usd":0.38258921}
{"ts":1754593680000,"o":116600.9,"h":116600.9,"l":116540.1,"c":116559.9,"v":49600,"usd":0.42552452}
{"ts":1754593740000,"o":116559.9,"h":116581.9,"l":116560,"c":116581.9,"v":2800,"usd":0.02401804}
{"ts":1754593800000,"o":116581.9,"h":116606.7,"l":116574.7,"c":116606.6,"v":93300,"usd":0.80023612}
{"ts":1754593860000,"o":116606.6,"h":116619.9,"l":116559.3,"c":116560.1,"v":18100,"usd":0.15527112}
{"ts":1754593920000,"o":116560.1,"h":116557.1,"l":116511.6,"c":116540,"v":17800,"usd":0.15275071}
{"ts":1754593980000,"o":116540,"h":116566,"l":116545.9,"c":116550.9,"v":161000,"usd":1.38128358}
{"ts":1754594040000,"o":116550.9,"h":116592,"l":116550,"c":116591.9,"v":17500,"usd":0.15011377}
{"ts":1754594100000,"o":116591.9,"h":116615.7,"l":116590,"c":116593.7,"v":96900,"usd":0.83099838}
{"ts":1754594160000,"o":116593.7,"h":116630.4,"l":116534.7,"c":116610,"v":200300,"usd":1.71840781}
{"ts":1754594220000,"o":116610,"h":116586,"l":116540,"c":116540,"v":96300,"usd":0.82625832}
{"ts":1754594280000,"o":116540,"h":116591,"l":116530.2,"c":116591,"v":86000,"usd":0.73770869}
{"ts":1754594340000,"o":116591,"h":116594,"l":116550,"c":116573,"v":155000,"usd":1.32978736}
{"ts":1754594400000,"o":116573,"h":116616.1,"l":116575,"c":116616.1,"v":98800,"usd":0.8474557}
{"ts":1754594460000,"o":116616.1,"h":116638.9,"l":116614,"c":116614,"v":44400,"usd":0.38071163}
{"ts":1754594520000,"o":116614,"h":116627,"l":116603.9,"c":116627,"v":32400,"usd":0.27782659}
{"ts":1754594580000,"o":116627,"h":116626.9,"l":116620,"c":116622,"v":32300,"usd":0.2769559}
{"ts":1754594640000,"o":116622,"h":116618,"l":116603,"c":116617.6,"v":20000,"usd":0.17150942}
{"ts":1754594700000,"o":116617.6,"h":116633.2,"l":116617.6,"c":116630.7,"v":40700,"usd":0.34897817}
{"ts":1754594760000,"o":116630.7,"h":116649.7,"l":116624,"c":116625,"v":118100,"usd":1.01253251}
{"ts":1754594820000,"o":116625,"h":116631.1,"l":116615,"c":116631.1,"v":54900,"usd":0.47075159}
{"ts":1754594880000,"o":116631.1,"h":116643.3,"l":116630.1,"c":116642,"v":34700,"usd":0.29751798}
{"ts":1754594940000,"o":116642,"h":116746,"l":116635.7,"c":116693.4,"v":1092200,"usd":9.3579832}
{"ts":1754595000000,"o":116693.4,"h":116724,"l":116697,"c":116724,"v":38000,"usd":0.32556709}
{"ts":1754595060000,"o":116724,"h":116744.8,"l":116701.5,"c":116725.6,"v":273400,"usd":2.34217179}
{"ts":1754595120000,"o":116725.6,"h":116753,"l":116722,"c":116722,"v":572600,"usd":4.90470303}
{"ts":1754595180000,"o":116722,"h":116739.9,"l":116707.7,"c":116730.9,"v":160900,"usd":1.37832584}
{"ts":1754595240000,"o":116730.9,"h":116751.7,"l":116728.1,"c":116730,"v":347500,"usd":2.97681856}
{"ts":1754595300000,"o":116730,"h":116730,"l":116727.1,"c":116727.1,"v":25900,"usd":0.2218827}
{"ts":1754595360000,"o":116727.1,"h":116873,"l":116727.1,"c":116873,"v":756300,"usd":6.47413424}
{"ts":1754595420000,"o":116873,"h":116932.4,"l":116850.2,"c":116858.8,"v":2441400,"usd":20.88482817}
{"ts":1754595480000,"o":116858.8,"h":116933,"l":116846.5,"c":116909,"v":209400,"usd":1.79103082}
{"ts":1754595540000,"o":116909,"h":116938.1,"l":116897.6,"c":116934.1,"v":319200,"usd":2.72973231}
{"ts":1754595600000,"o":116934.1,"h":116938,"l":116919.7,"c":116938,"v":325200,"usd":2.78099991}
{"ts":1754595660000,"o":116938,"h":116951.1,"l":116937,"c":116951.1,"v":612000,"usd":5.23336255}
{"ts":1754595720000,"o":116951.1,"h":116990,"l":116946.1,"c":116985.5,"v":698800,"usd":5.97441085}
{"ts":1754595780000,"o":116985.5,"h":117086.6,"l":116955.6,"c":117043.8,"v":988900,"usd":8.44935431}
{"ts":1754595840000,"o":117043.8,"h":117087,"l":117022.3,"c":117075.8,"v":225400,"usd":1.92564519}
{"ts":1754595900000,"o":117075.8,"h":117190.1,"l":117075.8,"c":117189.9,"v":855000,"usd":7.30014828}
{"ts":1754595960000,"o":117189.9,"h":117418.9,"l":117190,"c":117412.4,"v":2172500,"usd":18.52373301}
{"ts":1754596020000,"o":117412.4,"h":117432,"l":117356.5,"c":117392.3,"v":745300,"usd":6.34816631}
{"ts":1754596080000,"o":117392.3,"h":117405.4,"l":117367.2,"c":117403.4,"v":319000,"usd":2.71714584}
{"ts":1754596140000,"o":117403.4,"h":117440,"l":117374,"c":117433.9,"v":366000,"usd":3.11737522}
{"ts":1754596200000,"o":117433.9,"h":117485.9,"l":117408,"c":117475.1,"v":661600,"usd":5.63282893}
{"ts":1754596260000,"o":117475.1,"h":117550,"l":117435.1,"c":117502.9,"v":1639400,"usd":13.95253833}
{"ts":1754596320000,"o":117502.9,"h":117566.6,"l":117477.1,"c":117557.7,"v":662300,"usd":5.63533273}
{"ts":1754596380000,"o":117557.7,"h":117565.4,"l":117548.7,"c":117560.1,"v":294700,"usd":2.50674772}
{"ts":1754596440000,"o":117560.1,"h":117555.5,"l":117262.3,"c":117272.9,"v":1852000,"usd":15.78030908}
{"ts":1754596500000,"o":117272.9,"h":117370.7,"l":117272.8,"c":117368,"v":887900,"usd":7.56828659}
{"ts":1754596560000,"o":117368,"h":117453.8,"l":117276.8,"c":117342.8,"v":924400,"usd":7.87419328}
{"ts":1754596620000,"o":117342.8,"h":117390.8,"l":117303.5,"c":117345.3,"v":676900,"usd":5.76811388}
{"ts":1754596680000,"o":117345.3,"h":117442.4,"l":117332,"c":117442.4,"v":318600,"usd":2.71416368}
{"ts":1754596740000,"o":117442.4,"h":117492,"l":117397.8,"c":117466.6,"v":808300,"usd":6.88152532}
{"ts":1754596800000,"o":117466.6,"h":117558.2,"l":117460,"c":117490.6,"v":977500,"usd":8.31740505}
{"ts":1754596860000,"o":117490.6,"h":117547.6,"l":117481.6,"c":117526.8,"v":249700,"usd":2.12489426}
{"ts":1754596920000,"o":117526.8,"h":117525,"l":117379.5,"c":117379.5,"v":616100,"usd":5.24677846}
{"ts":1754596980000,"o":117379.5,"h":117458,"l":117363,"c":117458,"v":831600,"usd":7.08345096}
{"ts":1754597040000,"o":117458,"h":117499.9,"l":117380.6,"c":117407,"v":392600,"usd":3.3433092}
{"ts":1754597100000,"o":117407,"h":117421.1,"l":117350.3,"c":117350.3,"v":453700,"usd":3.86468609}
{"ts":1754597160000,"o":117350.3,"h":117398.2,"l":117348,"c":117365,"v":447500,"usd":3.81280843}
{"ts":1754597220000,"o":117365,"h":117414.2,"l":117317.1,"c":117414.2,"v":448200,"usd":3.81921638}
{"ts":1754597280000,"o":117414.2,"h":117473,"l":117400.1,"c":117473,"v":484800,"usd":4.12836248}
{"ts":1754597340000,"o":117473,"h":117484,"l":117420.8,"c":117462.9,"v":37200,"usd":0.31674031}
{"ts":1754597400000,"o":117462.9,"h":117462.9,"l":117409.3,"c":117410.1,"v":88100,"usd":0.75030026}
{"ts":1754597460000,"o":117410.1,"h":117416,"l":117320.9,"c":117331.7,"v":220500,"usd":1.87868042}
{"ts":1754597520000,"o":117331.7,"h":117370.4,"l":117330.2,"c":117335,"v":167000,"usd":1.42324195}
{"ts":1754597580000,"o":117335,"h":117336,"l":117304.1,"c":117332,"v":72800,"usd":0.6205823}
{"ts":1754597640000,"o":117332,"h":117355,"l":117314,"c":117353,"v":168200,"usd":1.43358538}
{"ts":1754597700000,"o":117353,"h":117344,"l":117334,"c":117334,"v":127800,"usd":1.08912848}
{"ts":1754597760000,"o":117334,"h":117397.3,"l":117300,"c":117396,"v":543400,"usd":4.63114004}
{"ts":1754597820000,"o":117396,"h":117466.3,"l":117392.1,"c":117450,"v":116200,"usd":0.98975743}
{"ts":1754597880000,"o":117450,"h":117446,"l":117344.9,"c":117406,"v":315100,"usd":2.68413166}
{"ts":1754597940000,"o":117406,"h":117411.3,"l":117347,"c":117377,"v":42600,"usd":0.36292871}
{"ts":1754598000000,"o":117377,"h":117377.1,"l":117351.9,"c":117368,"v":40100,"usd":0.34163877}
{"ts":1754598060000,"o":117368,"h":117391,"l":117354.1,"c":117391,"v":159000,"usd":1.35466972}
{"ts":1754598120000,"o":117391,"h":117405,"l":117376.2,"c":117378.2,"v":74100,"usd":0.63124973}
{"ts":1754598180000,"o":117378.2,"h":117486.5,"l":117400,"c":117486.4,"v":86800,"usd":0.739148}
{"ts":1754598240000,"o":117486.4,"h":117499.7,"l":117475.3,"c":117489,"v":378700,"usd":3.22312218}
{"ts":1754598300000,"o":117489,"h":117492.7,"l":117492.6,"c":117492.6,"v":4800,"usd":0.04085376}
{"ts":1754598360000,"o":117492.6,"h":117492.7,"l":117482.1,"c":117482.1,"v":13400,"usd":0.11405099}
{"ts":1754598420000,"o":117482.1,"h":117484.9,"l":117478.1,"c":117478.1,"v":59100,"usd":0.50305409}
{"ts":1754598480000,"o":117478.1,"h":117478,"l":117394.4,"c":117412.2,"v":184300,"usd":1.56940958}
{"ts":1754598540000,"o":117412.2,"h":117439.1,"l":117406.5,"c":117438,"v":146100,"usd":1.24429856}
{"ts":1754598600000,"o":117438,"h":117450,"l":117425,"c":117449.9,"v":30900,"usd":0.26310837}
{"ts":1754598660000,"o":117449.9,"h":117489.1,"l":117449,"c":117489.1,"v":143000,"usd":1.21748167}
{"ts":1754598720000,"o":117489.1,"h":117490,"l":117422.5,"c":117427.9,"v":221000,"usd":1.88167546}
{"ts":1754598780000,"o":117427.9,"h":117444.9,"l":117427.8,"c":117431.6,"v":17700,"usd":0.15073079}
{"ts":1754598840000,"o":117431.6,"h":117447.9,"l":117431.9,"c":117440,"v":124400,"usd":1.05925463}
{"ts":1754598900000,"o":117440,"h":117440,"l":117398,"c":117409.3,"v":50200,"usd":0.42755426}
{"ts":1754598960000,"o":117409.3,"h":117428,"l":117397.9,"c":117428,"v":7900,"usd":0.0672844}
{"ts":1754599020000,"o":117428,"h":117449,"l":117415.8,"c":117444.2,"v":259400,"usd":2.20888823}
{"ts":1754599080000,"o":117444.2,"h":117476.5,"l":117444.2,"c":117476.5,"v":20500,"usd":0.17451877}
{"ts":1754599140000,"o":117476.5,"h":117476.6,"l":117444,"c":117476.6,"v":65100,"usd":0.55416988}
{"ts":1754599200000,"o":117476.6,"h":117476.6,"l":117464.3,"c":117464.3,"v":104600,"usd":0.89038878}
{"ts":1754599260000,"o":117464.3,"h":117493.4,"l":117460,"c":117460,"v":147800,"usd":1.25804021}
{"ts":1754599320000,"o":117460,"h":117453.2,"l":117452,"c":117452,"v":3500,"usd":0.02979928}
{"ts":1754599380000,"o":117452,"h":117452,"l":117357,"c":117364.1,"v":877000,"usd":7.47093981}
{"ts":1754599440000,"o":117364.1,"h":117368,"l":117364.1,"c":117368,"v":12200,"usd":0.1039481}
{"ts":1754599500000,"o":117368,"h":117376,"l":117357,"c":117357,"v":55700,"usd":0.47456906}
{"ts":1754599560000,"o":117357,"h":117358,"l":117272,"c":117272,"v":406300,"usd":3.46342389}
{"ts":1754599620000,"o":117272,"h":117271,"l":117233.9,"c":117271,"v":198300,"usd":1.69127341}
{"ts":1754599680000,"o":117271,"h":117297.5,"l":117267,"c":117271.3,"v":166300,"usd":1.41784696}
{"ts":1754599740000,"o":117271.3,"h":117302,"l":117284.7,"c":117288,"v":10600,"usd":0.09037345}
{"ts":1754599800000,"o":117288,"h":117365.9,"l":117274.8,"c":117343.9,"v":164800,"usd":1.40443628}
{"ts":1754599860000,"o":117343.9,"h":117359.1,"l":117295.8,"c":117323.9,"v":186500,"usd":1.5894595}
{"ts":1754599920000,"o":117323.9,"h":117353.7,"l":117324,"c":117338.5,"v":105300,"usd":0.89743539}
{"ts":1754599980000,"o":117338.5,"h":117338.5,"l":117256.6,"c":117256.6,"v":449500,"usd":3.83106955}
{"ts":1754600040000,"o":117256.6,"h":117251,"l":117239.1,"c":117251,"v":25500,"usd":0.21749756}
{"ts":1754600100000,"o":117251,"h":117262.7,"l":117239.1,"c":117239.1,"v":140800,"usd":1.20076421}
{"ts":1754600160000,"o":117239.1,"h":117239,"l":117216,"c":117216.1,"v":11300,"usd":0.09639377}
{"ts":1754600220000,"o":117216.1,"h":117231.7,"l":117200.2,"c":117230.9,"v":187400,"usd":1.59863531}
{"ts":1754600280000,"o":117230.9,"h":117248.8,"l":117230.1,"c":117239,"v":267000,"usd":2.27736131}
{"ts":1754600340000,"o":117239,"h":117255.8,"l":117172,"c":117185.6,"v":1274700,"usd":10.87574693}
{"ts":1754600400000,"o":117185.6,"h":117243.6,"l":117180,"c":117233.6,"v":650800,"usd":5.55160483}
{"ts":1754600460000,"o":117233.6,"h":117249,"l":117227,"c":117237.1,"v":15200,"usd":0.12965783}
{"ts":1754600520000,"o":117237.1,"h":117277.9,"l":117237.2,"c":117277.9,"v":359000,"usd":3.06169806}
{"ts":1754600580000,"o":117277.9,"h":117291,"l":117280.1,"c":117280.1,"v":53700,"usd":0.45783904}
{"ts":1754600640000,"o":117280.1,"h":117282,"l":117280,"c":117282,"v":800,"usd":0.00682123}
{"ts":1754600700000,"o":117282,"h":117300,"l":117281.9,"c":117291.8,"v":92800,"usd":0.79116565}
{"ts":1754600760000,"o":117291.8,"h":117291.7,"l":117262.6,"c":117271.9,"v":61500,"usd":0.52435884}
{"ts":1754600820000,"o":117271.9,"h":117272,"l":117271.9,"c":117271.9,"v":8300,"usd":0.07077576}
{"ts":1754600880000,"o":117271.9,"h":117272,"l":117247,"c":117247.1,"v":140500,"usd":1.19811276}
{"ts":1754600940000,"o":117247.1,"h":117301.8,"l":117249,"c":117301.8,"v":71800,"usd":0.61223998}
{"ts":1754601000000,"o":117301.8,"h":117301.7,"l":117274.9,"c":117274.9,"v":103700,"usd":0.88412876}
{"ts":1754601060000,"o":117274.9,"h":117275,"l":117274.9,"c":117274.9,"v":3500,"usd":0.0298445}
{"ts":1754601120000,"o":117274.9,"h":117317.1,"l":117274.9,"c":117317.1,"v":200800,"usd":1.71166088}
{"ts":1754601180000,"o":117317.1,"h":117374.8,"l":117349.4,"c":117365.2,"v":191200,"usd":1.62902176}
{"ts":1754601240000,"o":117365.2,"h":117365.7,"l":117365.7,"c":117365.7,"v":5400,"usd":0.04601016}
{"ts":1754601300000,"o":117365.7,"h":117400,"l":117365.8,"c":117394,"v":572600,"usd":4.87773782}
{"ts":1754601360000,"o":117394,"h":117421,"l":117394.1,"c":117417.6,"v":27000,"usd":0.22996587}
{"ts":1754601420000,"o":117417.6,"h":117417.6,"l":117371,"c":117371,"v":165600,"usd":1.41062812}
{"ts":1754601480000,"o":117371,"h":117379,"l":117371,"c":117379,"v":18600,"usd":0.15847082}
{"ts":1754601540000,"o":117379,"h":117394.9,"l":117394,"c":117394,"v":32100,"usd":0.27343743}
{"ts":1754601600000,"o":117394,"h":117377.6,"l":117355.5,"c":117365.6,"v":157200,"usd":1.33928757}
{"ts":1754601660000,"o":117365.6,"h":117378,"l":117366,"c":117378,"v":85600,"usd":0.72932065}
{"ts":1754601720000,"o":117378,"h":117377.9,"l":117370,"c":117370,"v":48400,"usd":0.41234473}
{"ts":1754601780000,"o":117370,"h":117370.1,"l":117370.1,"c":117370.1,"v":2100,"usd":0.01789221}
{"ts":1754601840000,"o":117370.1,"h":117372,"l":117371,"c":117372,"v":2900,"usd":0.02470775}
{"ts":1754601900000,"o":117372,"h":117372,"l":117370.1,"c":117370.1,"v":262700,"usd":2.23822808}
{"ts":1754601960000,"o":117370.1,"h":117370.1,"l":117353.5,"c":117361.1,"v":465800,"usd":3.96867177}
{"ts":1754602020000,"o":117361.1,"h":117363.8,"l":117322.3,"c":117322.3,"v":42900,"usd":0.36562187}
{"ts":1754602080000,"o":117322.3,"h":117351.3,"l":117314.1,"c":117351.3,"v":6400,"usd":0.05454801}
{"ts":1754602140000,"o":117351.3,"h":117363.6,"l":117352,"c":117361.2,"v":38500,"usd":0.32806371}
{"ts":1754602200000,"o":117361.2,"h":117371,"l":117350,"c":117350,"v":104100,"usd":0.88706909}
{"ts":1754602260000,"o":117350,"h":117374.5,"l":117349.1,"c":117353,"v":174500,"usd":1.48685257}
{"ts":1754602320000,"o":117353,"h":117349,"l":117321.2,"c":117324,"v":7700,"usd":0.06562142}
{"ts":1754602380000,"o":117324,"h":117324,"l":117300,"c":117300,"v":116300,"usd":0.99136165}
{"ts":1754602440000,"o":117300,"h":117299,"l":117261.5,"c":117261.5,"v":83300,"usd":0.71025043}
{"ts":1754602500000,"o":117261.5,"h":117286.9,"l":117261.5,"c":117285.3,"v":276900,"usd":2.36111242}
{"ts":1754602560000,"o":117285.3,"h":117284.1,"l":117241.2,"c":117241.2,"v":20600,"usd":0.17568447}
{"ts":1754602620000,"o":117241.2,"h":117241.3,"l":117223.2,"c":117223.2,"v":72600,"usd":0.61923769}
{"ts":1754602680000,"o":117223.2,"h":117223,"l":117150,"c":117204.2,"v":1009000,"usd":8.61059272}
{"ts":1754602740000,"o":117204.2,"h":117216,"l":117204.1,"c":117216,"v":8000,"usd":0.06825605}
{"ts":1754602800000,"o":117216,"h":117216,"l":117215.9,"c":117216,"v":1100,"usd":0.00938443}
{"ts":1754602860000,"o":117216,"h":117215.9,"l":117153.8,"c":117153.8,"v":193500,"usd":1.65144157}
{"ts":1754602920000,"o":117153.8,"h":117175.9,"l":117131.8,"c":117136.8,"v":78200,"usd":0.66748023}
{"ts":1754602980000,"o":117136.8,"h":117136.7,"l":117131.9,"c":117131.9,"v":24800,"usd":0.21172232}
{"ts":1754603040000,"o":117131.9,"h":117133,"l":117052,"c":117132.9,"v":316500,"usd":2.70268123}
{"ts":1754603100000,"o":117132.9,"h":117161.2,"l":117084.2,"c":117161.2,"v":142000,"usd":1.21235432}
{"ts":1754603160000,"o":117161.2,"h":117199.8,"l":117161.9,"c":117199.8,"v":37300,"usd":0.31828779}
{"ts":1754603220000,"o":117199.8,"h":117212.1,"l":117100,"c":117150.8,"v":734600,"usd":6.26885053}
{"ts":1754603280000,"o":117150.8,"h":117270.7,"l":117151,"c":117270.7,"v":204400,"usd":1.74403927}
{"ts":1754603340000,"o":117270.7,"h":117371.5,"l":117273,"c":117333.3,"v":83600,"usd":0.71250662}
{"ts":1754603400000,"o":117333.3,"h":117333.3,"l":117287.2,"c":117299.9,"v":136400,"usd":1.16269123}
{"ts":1754603460000,"o":117299.9,"h":117299.9,"l":117227.1,"c":117227.1,"v":184100,"usd":1.57004226}
{"ts":1754603520000,"o":117227.1,"h":117227,"l":117100,"c":117187.4,"v":126900,"usd":1.08300268}
{"ts":1754603580000,"o":117187.4,"h":117185,"l":117172,"c":117185,"v":130300,"usd":1.11201522}
{"ts":1754603640000,"o":117185,"h":117236,"l":117185,"c":117236,"v":209500,"usd":1.78741682}
{"ts":1754603700000,"o":117236,"h":117239.9,"l":117216,"c":117216,"v":7200,"usd":0.06141664}
{"ts":1754603760000,"o":117216,"h":117226.6,"l":117207.1,"c":117219.2,"v":112200,"usd":0.95714416}
{"ts":1754603820000,"o":117219.2,"h":117210.7,"l":117207,"c":117207.1,"v":3400,"usd":0.0290084}
{"ts":1754603880000,"o":117207.1,"h":117207,"l":117129.4,"c":117129.4,"v":2400,"usd":0.02047853}
{"ts":1754603940000,"o":117129.4,"h":117169.1,"l":117124.3,"c":117124.3,"v":150800,"usd":1.28741261}
{"ts":1754604000000,"o":117124.3,"h":117142.3,"l":117108.8,"c":117129.1,"v":18700,"usd":0.15965517}
{"ts":1754604060000,"o":117129.1,"h":117146.2,"l":117109.4,"c":117146.2,"v":54200,"usd":0.46276761}
{"ts":1754604120000,"o":117146.2,"h":117249.3,"l":117138.9,"c":117212.1,"v":969900,"usd":8.27450177}
{"ts":1754604180000,"o":117212.1,"h":117259.8,"l":117192.7,"c":117226.4,"v":172000,"usd":1.46714332}
{"ts":1754604240000,"o":117226.4,"h":117226.9,"l":117171.6,"c":117171.7,"v":31100,"usd":0.26535729}
{"ts":1754604300000,"o":117171.7,"h":117177.5,"l":117122.8,"c":117154.4,"v":165600,"usd":1.4134801}
{"ts":1754604360000,"o":117154.4,"h":117233.6,"l":117163.9,"c":117233.6,"v":64200,"usd":0.54784756}
{"ts":1754604420000,"o":117233.6,"h":117232.5,"l":117205,"c":117205,"v":6000,"usd":0.05118891}
{"ts":1754604480000,"o":117205,"h":117203.4,"l":117127.3,"c":117162.7,"v":335200,"usd":2.86109144}
{"ts":1754604540000,"o":117162.7,"h":117195.8,"l":117149.9,"c":117169.5,"v":176100,"usd":1.50278596}
{"ts":1754604600000,"o":117169.5,"h":117259.8,"l":117151.9,"c":117259.8,"v":527700,"usd":4.50241575}
{"ts":1754604660000,"o":117259.8,"h":117289.7,"l":117249.1,"c":117279.2,"v":69600,"usd":0.59348039}
{"ts":1754604720000,"o":117279.2,"h":117363.9,"l":117277.7,"c":117363.9,"v":407700,"usd":3.47482042}
{"ts":1754604780000,"o":117363.9,"h":117488.1,"l":117353.8,"c":117487.8,"v":789400,"usd":6.72326466}
{"ts":1754604840000,"o":117487.8,"h":117534.7,"l":117451.2,"c":117484.5,"v":906700,"usd":7.71687798}
{"ts":1754604900000,"o":117484.5,"h":117520.3,"l":117484.5,"c":117502.4,"v":81900,"usd":0.69699456}
{"ts":1754604960000,"o":117502.4,"h":117502.5,"l":117441.1,"c":117473.8,"v":99300,"usd":0.84543293}
{"ts":1754605020000,"o":117473.8,"h":117473.9,"l":117450.4,"c":117452.3,"v":9300,"usd":0.07917154}
{"ts":1754605080000,"o":117452.3,"h":117449.8,"l":117400.1,"c":117407,"v":67900,"usd":0.57828423}
{"ts":1754605140000,"o":117407,"h":117400,"l":117370.5,"c":117393,"v":99400,"usd":0.84673767}
{"ts":1754605200000,"o":117393,"h":117372,"l":117324.9,"c":117325.4,"v":151000,"usd":1.28684243}
{"ts":1754605260000,"o":117325.4,"h":117386.6,"l":117325.4,"c":117368.4,"v":8700,"usd":0.07413434}
{"ts":1754605320000,"o":117368.4,"h":117416,"l":117358.6,"c":117416,"v":92600,"usd":0.78882309}
{"ts":1754605380000,"o":117416,"h":117431.3,"l":117416,"c":117423.7,"v":125100,"usd":1.06531}
{"ts":1754605440000,"o":117423.7,"h":117486.7,"l":117414.7,"c":117486.7,"v":10900,"usd":0.0928103}
{"ts":1754605500000,"o":117486.7,"h":117532.4,"l":117463.4,"c":117532.3,"v":163100,"usd":1.38793872}
{"ts":1754605560000,"o":117532.3,"h":117533,"l":117518,"c":117532.9,"v":101800,"usd":0.86622543}
{"ts":1754605620000,"o":117532.9,"h":117532.9,"l":117463.4,"c":117463.9,"v":191800,"usd":1.63254301}
{"ts":1754605680000,"o":117463.9,"h":117483.8,"l":117442.1,"c":117479,"v":34200,"usd":0.29113461}
{"ts":1754605740000,"o":117479,"h":117499.3,"l":117480.7,"c":117499.3,"v":60100,"usd":0.51155396}
{"ts":1754605800000,"o":117499.3,"h":117567.6,"l":117487.9,"c":117515.6,"v":1607000,"usd":13.67385535}
{"ts":1754605860000,"o":117515.6,"h":117525.9,"l":117450.2,"c":117476.9,"v":206200,"usd":1.75504359}
{"ts":1754605920000,"o":117476.9,"h":117500,"l":117450,"c":117450,"v":255500,"usd":2.1748371}
{"ts":1754605980000,"o":117450,"h":117442.2,"l":117380.5,"c":117380.5,"v":533100,"usd":4.53955807}
{"ts":1754606040000,"o":117380.5,"h":117381.3,"l":117345.5,"c":117374.8,"v":124600,"usd":1.06167486}
{"ts":1754606100000,"o":117374.8,"h":117426.6,"l":117356,"c":117417,"v":89600,"usd":0.76346491}
{"ts":1754606160000,"o":117417,"h":117465.3,"l":117414,"c":117465.3,"v":64200,"usd":0.54674732}
{"ts":1754606220000,"o":117465.3,"h":117466,"l":117415,"c":117415,"v":234200,"usd":1.99445435}
{"ts":1754606280000,"o":117415,"h":117424,"l":117415.1,"c":117421.1,"v":42100,"usd":0.35855519}
{"ts":1754606340000,"o":117421.1,"h":117421,"l":117380,"c":117414,"v":33700,"usd":0.28708427}
{"ts":1754606400000,"o":117414,"h":117431.8,"l":117379.4,"c":117379.4,"v":33600,"usd":0.28615174}
{"ts":1754606460000,"o":117379.4,"h":117433,"l":117353.5,"c":117429.3,"v":217000,"usd":1.84867528}
{"ts":1754606520000,"o":117429.3,"h":117465.7,"l":117429.1,"c":117437,"v":90700,"usd":0.77227875}
{"ts":1754606580000,"o":117437,"h":117465.8,"l":117433.2,"c":117433.2,"v":205400,"usd":1.74868574}
{"ts":1754606640000,"o":117433.2,"h":117459.9,"l":117436.1,"c":117459,"v":68400,"usd":0.58238721}
{"ts":1754606700000,"o":117459,"h":117463,"l":117455,"c":117463,"v":64600,"usd":0.54999184}
{"ts":1754606760000,"o":117463,"h":117500,"l":117464.9,"c":117490.3,"v":494100,"usd":4.20631347}
{"ts":1754606820000,"o":117490.3,"h":117489.1,"l":117487,"c":117487,"v":9200,"usd":0.07830504}
{"ts":1754606880000,"o":117487,"h":117624.1,"l":117448.4,"c":117617.8,"v":907600,"usd":7.72053579}
{"ts":1754606940000,"o":117617.8,"h":117634.5,"l":117592.7,"c":117592.7,"v":399200,"usd":3.39422962}
{"ts":1754607000000,"o":117592.7,"h":117592.6,"l":117490,"c":117543,"v":513700,"usd":4.37063133}
{"ts":1754607060000,"o":117543,"h":117561.7,"l":117514.1,"c":117526,"v":65800,"usd":0.55991542}
{"ts":1754607120000,"o":117526,"h":117553,"l":117545.3,"c":117553,"v":50200,"usd":0.42706379}
{"ts":1754607180000,"o":117553,"h":117599.9,"l":117560,"c":117579,"v":55500,"usd":0.47205835}
{"ts":1754607240000,"o":117579,"h":117676.3,"l":117594.7,"c":117660.3,"v":557000,"usd":4.73464081}
{"ts":1754607300000,"o":117660.3,"h":117660.2,"l":117632.1,"c":117649,"v":314700,"usd":2.67484963}
{"ts":1754607360000,"o":117649,"h":117680,"l":117649.9,"c":117663.4,"v":285200,"usd":2.42361816}
{"ts":1754607420000,"o":117663.4,"h":117668.1,"l":117600.8,"c":117600.8,"v":226100,"usd":1.92172878}
{"ts":1754607480000,"o":117600.8,"h":117650.9,"l":117600.1,"c":117650.8,"v":44900,"usd":0.38174447}
{"ts":1754607540000,"o":117650.8,"h":117650.8,"l":117608.7,"c":117640.7,"v":36700,"usd":0.31201688}
{"ts":1754607600000,"o":117640.7,"h":117628.1,"l":117600.1,"c":117600.1,"v":75800,"usd":0.64443799}
{"ts":1754607660000,"o":117600.1,"h":117617.3,"l":117573.1,"c":117573.2,"v":156900,"usd":1.3341702}
{"ts":1754607720000,"o":117573.2,"h":117573.1,"l":117534,"c":117540.2,"v":242700,"usd":2.06476867}
{"ts":1754607780000,"o":117540.2,"h":117555,"l":117540.3,"c":117551,"v":112000,"usd":0.95285704}
{"ts":1754607840000,"o":117551,"h":117540.2,"l":117500,"c":117510.1,"v":327500,"usd":2.78698548}
{"ts":1754607900000,"o":117510.1,"h":117519,"l":117483,"c":117515,"v":163700,"usd":1.39323251}
{"ts":1754607960000,"o":117515,"h":117503,"l":117494,"c":117503,"v":68400,"usd":0.58214464}
{"ts":1754608020000,"o":117503,"h":117514.4,"l":117482.3,"c":117482.3,"v":38300,"usd":0.32597186}
{"ts":1754608080000,"o":117482.3,"h":117515,"l":117482,"c":117482,"v":86700,"usd":0.73789928}
{"ts":1754608140000,"o":117482,"h":117482,"l":117443.2,"c":117469.6,"v":180900,"usd":1.54017599}
{"ts":1754608200000,"o":117469.6,"h":117494.8,"l":117425.5,"c":117465.5,"v":330100,"usd":2.81031793}
{"ts":1754608260000,"o":117465.5,"h":117465.5,"l":117439,"c":117439,"v":25200,"usd":0.21457311}
{"ts":1754608320000,"o":117439,"h":117444,"l":117439,"c":117444,"v":28300,"usd":0.24097657}
{"ts":1754608380000,"o":117444,"h":117493,"l":117453.2,"c":117475.9,"v":99500,"usd":0.84709135}
{"ts":1754608440000,"o":117475.9,"h":117475.9,"l":117427.1,"c":117427.1,"v":58100,"usd":0.49469548}
{"ts":1754608500000,"o":117427.1,"h":117427.2,"l":117405.1,"c":117405.1,"v":11600,"usd":0.09879673}
{"ts":1754608560000,"o":117405.1,"h":117430,"l":117405.1,"c":117425,"v":144400,"usd":1.22988598}
{"ts":1754608620000,"o":117425,"h":117405.1,"l":117400,"c":117400,"v":44300,"usd":0.37734215}
{"ts":1754608680000,"o":117400,"h":117400,"l":117400,"c":117400,"v":10000,"usd":0.085179}
{"ts":1754608740000,"o":117400,"h":117399,"l":117378,"c":117378,"v":120700,"usd":1.0281889}
{"ts":1754608800000,"o":117378,"h":117450,"l":117376,"c":117427.2,"v":50300,"usd":0.42845211}
{"ts":1754608860000,"o":117427.2,"h":117425,"l":117383.1,"c":117385,"v":45800,"usd":0.39015063}
{"ts":1754608920000,"o":117385,"h":117389.2,"l":117376.1,"c":117376.1,"v":34400,"usd":0.29306512}
{"ts":1754608980000,"o":117376.1,"h":117379.9,"l":117359.1,"c":117360.2,"v":589200,"usd":5.01987955}
{"ts":1754609040000,"o":117360.2,"h":117384,"l":117362.1,"c":117384,"v":24200,"usd":0.20618295}
{"ts":1754609100000,"o":117384,"h":117393,"l":117377.1,"c":117377.1,"v":103200,"usd":0.87914529}
{"ts":1754609160000,"o":117377.1,"h":117394,"l":117379,"c":117390,"v":102700,"usd":0.87489437}
{"ts":1754609220000,"o":117390,"h":117385,"l":117365,"c":117365,"v":4600,"usd":0.0391907}
{"ts":1754609280000,"o":117365,"h":117360.1,"l":117359.1,"c":117359.1,"v":3000,"usd":0.02556245}
{"ts":1754609340000,"o":117359.1,"h":117359.2,"l":117359.1,"c":117359.1,"v":6200,"usd":0.05282955}
{"ts":1754609400000,"o":117359.1,"h":117359.2,"l":117359.1,"c":117359.1,"v":6000,"usd":0.05112489}
{"ts":1754609460000,"o":117359.1,"h":117359,"l":117358,"c":117358,"v":3100,"usd":0.02641479}
{"ts":1754609520000,"o":117358,"h":117365,"l":117356.1,"c":117365,"v":116300,"usd":0.99099115}
{"ts":1754609580000,"o":117365,"h":117364,"l":117339,"c":117359.3,"v":71000,"usd":0.60505797}
{"ts":1754609640000,"o":117359.3,"h":117376,"l":117362.7,"c":117376,"v":561000,"usd":4.7799537}
{"ts":1754609700000,"o":117376,"h":117375,"l":117374,"c":117374,"v":10700,"usd":0.09116181}
{"ts":1754609760000,"o":117374,"h":117375.9,"l":117347.6,"c":117347.6,"v":29500,"usd":0.25133692}
{"ts":1754609820000,"o":117347.6,"h":117348,"l":117334.1,"c":117338.5,"v":48700,"usd":0.41504818}
{"ts":1754609880000,"o":117338.5,"h":117348,"l":117309.2,"c":117329,"v":84100,"usd":0.71676249}
{"ts":1754609940000,"o":117329,"h":117356.8,"l":117328.9,"c":117343,"v":22300,"usd":0.19005074}
{"ts":1754610000000,"o":117343,"h":117344,"l":117343,"c":117344,"v":1400,"usd":0.0119308}
{"ts":1754610060000,"o":117344,"h":117365.1,"l":117343.9,"c":117358.3,"v":33900,"usd":0.28889108}
{"ts":1754610120000,"o":117358.3,"h":117378,"l":117364,"c":117378,"v":77500,"usd":0.66033208}
{"ts":1754610180000,"o":117378,"h":117391.9,"l":117378,"c":117391.9,"v":50800,"usd":0.43278845}
{"ts":1754610240000,"o":117391.9,"h":117413.9,"l":117382.9,"c":117384.9,"v":207200,"usd":1.76485641}
{"ts":1754610300000,"o":117384.9,"h":117445.9,"l":117380.4,"c":117427.7,"v":149600,"usd":1.27426383}
{"ts":1754610360000,"o":117427.7,"h":117462.5,"l":117416.9,"c":117462.5,"v":109900,"usd":0.93591748}
{"ts":1754610420000,"o":117462.5,"h":117485,"l":117449,"c":117473.4,"v":38600,"usd":0.32860958}
{"ts":1754610480000,"o":117473.4,"h":117499.9,"l":117467,"c":117499.8,"v":76300,"usd":0.6495324}
{"ts":1754610540000,"o":117499.8,"h":117499.9,"l":117499.8,"c":117499.8,"v":1900,"usd":0.01617024}
{"ts":1754610600000,"o":117499.8,"h":117499.9,"l":117483,"c":117492.2,"v":215400,"usd":1.83331017}
{"ts":1754610660000,"o":117492.2,"h":117492.1,"l":117489,"c":117489,"v":87700,"usd":0.74644919}
{"ts":1754610720000,"o":117489,"h":117500,"l":117474.9,"c":117499.9,"v":217300,"usd":1.84957489}
{"ts":1754610780000,"o":117499.9,"h":117500,"l":117487.1,"c":117487.1,"v":82400,"usd":0.70133009}
{"ts":1754610840000,"o":117487.1,"h":117487,"l":117461.1,"c":117467,"v":219600,"usd":1.86935296}
{"ts":1754610900000,"o":117467,"h":117498.2,"l":117470.2,"c":117497.5,"v":143200,"usd":1.21894432}
{"ts":1754610960000,"o":117497.5,"h":117498.1,"l":117484.1,"c":117498.1,"v":57100,"usd":0.48599187}
{"ts":1754611020000,"o":117498.1,"h":117501,"l":117493.1,"c":117500.9,"v":206200,"usd":1.75496961}
{"ts":1754611080000,"o":117500.9,"h":117501,"l":117500,"c":117500.1,"v":12800,"usd":0.10893568}
{"ts":1754611140000,"o":117500.1,"h":117500.1,"l":117499.5,"c":117499.5,"v":192200,"usd":1.6357387}
{"ts":1754611200000,"o":117499.5,"h":117525.7,"l":117499.4,"c":117525.7,"v":371900,"usd":3.16490987}
{"ts":1754611260000,"o":117525.7,"h":117526.1,"l":117417.6,"c":117417.6,"v":219800,"usd":1.87090135}
{"ts":1754611320000,"o":117417.6,"h":117463,"l":117417.7,"c":117444,"v":32100,"usd":0.27330667}
{"ts":1754611380000,"o":117444,"h":117464.2,"l":117440.8,"c":117452.6,"v":238100,"usd":2.02719552}
{"ts":1754611440000,"o":117452.6,"h":117475,"l":117444,"c":117475,"v":46900,"usd":0.39928023}
{"ts":1754611500000,"o":117475,"h":117491.2,"l":117448,"c":117460.9,"v":236000,"usd":2.00910871}
{"ts":1754611560000,"o":117460.9,"h":117474.8,"l":117324.7,"c":117382.9,"v":310600,"usd":2.64628803}
{"ts":1754611620000,"o":117382.9,"h":117408.9,"l":117374.4,"c":117380.4,"v":67300,"usd":0.57333955}
{"ts":1754611680000,"o":117380.4,"h":117425,"l":117356.6,"c":117425,"v":36200,"usd":0.3084167}
{"ts":1754611740000,"o":117425,"h":117424,"l":117383.1,"c":117383.1,"v":102500,"usd":0.87306652}
{"ts":1754611800000,"o":117383.1,"h":117382,"l":117330,"c":117330,"v":69000,"usd":0.5880562}
{"ts":1754611860000,"o":117330,"h":117399.9,"l":117330,"c":117399.9,"v":268800,"usd":2.2904736}
{"ts":1754611920000,"o":117399.9,"h":117411.8,"l":117380,"c":117398.4,"v":91400,"usd":0.77859728}
{"ts":1754611980000,"o":117398.4,"h":117400.9,"l":117359.5,"c":117383.1,"v":98700,"usd":0.84086475}
{"ts":1754612040000,"o":117383.1,"h":117449.8,"l":117389,"c":117437.4,"v":22200,"usd":0.18907443}
{"ts":1754612100000,"o":117437.4,"h":117437.3,"l":117411,"c":117411,"v":154000,"usd":1.31157916}
{"ts":1754612160000,"o":117411,"h":117400,"l":117330.6,"c":117358,"v":161200,"usd":1.37371385}
{"ts":1754612220000,"o":117358,"h":117360,"l":117324,"c":117324,"v":37500,"usd":0.31958889}
{"ts":1754612280000,"o":117324,"h":117340,"l":117318.4,"c":117318.4,"v":37000,"usd":0.31536301}
{"ts":1754612340000,"o":117318.4,"h":117316.2,"l":117127.5,"c":117148,"v":840000,"usd":7.16357156}
{"ts":1754612400000,"o":117148,"h":117134,"l":116926.7,"c":116926.7,"v":1497700,"usd":12.80246198}
{"ts":1754612460000,"o":116926.7,"h":116962.8,"l":116912.1,"c":116935.8,"v":107400,"usd":0.91851638}
{"ts":1754612520000,"o":116935.8,"h":117049.7,"l":116897.3,"c":116984.3,"v":379600,"usd":3.24474381}
{"ts":1754612580000,"o":116984.3,"h":117049.9,"l":116929.1,"c":117037,"v":583600,"usd":4.98888825}
{"ts":1754612640000,"o":117037,"h":117125.8,"l":117035.1,"c":117035.1,"v":217300,"usd":1.85583169}
{"ts":1754612700000,"o":117035.1,"h":117044.8,"l":116964.1,"c":117044.8,"v":105500,"usd":0.90180781}
{"ts":1754612760000,"o":117044.8,"h":117120.1,"l":117050.1,"c":117103.1,"v":173000,"usd":1.47756366}
{"ts":1754612820000,"o":117103.1,"h":117265.2,"l":117081.9,"c":117235,"v":771500,"usd":6.58601001}
{"ts":1754612880000,"o":117235,"h":117269,"l":117113,"c":117196.1,"v":148200,"usd":1.26479831}
{"ts":1754612940000,"o":117196.1,"h":117222,"l":117144.9,"c":117151.8,"v":127100,"usd":1.08452994}
{"ts":1754613000000,"o":117151.8,"h":117183,"l":117109.8,"c":117160,"v":26300,"usd":0.22453219}
{"ts":1754613060000,"o":117160,"h":117156.7,"l":117077.5,"c":117131.1,"v":120100,"usd":1.02549817}
{"ts":1754613120000,"o":117131.1,"h":117157,"l":117087.4,"c":117108,"v":289500,"usd":2.47181862}
{"ts":1754613180000,"o":117108,"h":117139.4,"l":117084,"c":117116.8,"v":142100,"usd":1.21342951}
{"ts":1754613240000,"o":117116.8,"h":117181,"l":117108.9,"c":117172.6,"v":61500,"usd":0.52509828}
{"ts":1754613300000,"o":117172.6,"h":117176,"l":117083.4,"c":117083.4,"v":78700,"usd":0.67182952}
{"ts":1754613360000,"o":117083.4,"h":117138.9,"l":117083.5,"c":117097,"v":136700,"usd":1.16744834}
{"ts":1754613420000,"o":117097,"h":117300,"l":117059,"c":117285.7,"v":1073100,"usd":9.16097503}
{"ts":1754613480000,"o":117285.7,"h":117482.9,"l":117299.5,"c":117457.5,"v":621700,"usd":5.29392266}
{"ts":1754613540000,"o":117457.5,"h":117678.2,"l":117474,"c":117678.2,"v":683500,"usd":5.81365662}
{"ts":1754613600000,"o":117678.2,"h":117670.9,"l":117550,"c":117562.7,"v":428700,"usd":3.64401882}
{"ts":1754613660000,"o":117562.7,"h":117680.6,"l":117474.1,"c":117665.6,"v":360200,"usd":3.06394561}
{"ts":1754613720000,"o":117665.6,"h":117665.6,"l":117551,"c":117616.5,"v":283000,"usd":2.40608339}
{"ts":1754613780000,"o":117616.5,"h":117665,"l":117587,"c":117587,"v":175900,"usd":1.49520166}
{"ts":1754613840000,"o":117587,"h":117599.9,"l":117475.2,"c":117599.9,"v":146700,"usd":1.24835101}
{"ts":1754613900000,"o":117599.9,"h":117637,"l":117570,"c":117583,"v":94400,"usd":0.80263013}
{"ts":1754613960000,"o":117583,"h":117659.2,"l":117584,"c":117590,"v":79000,"usd":0.67160976}
{"ts":1754614020000,"o":117590,"h":117612,"l":117561.5,"c":117567.7,"v":104200,"usd":0.88611204}
{"ts":1754614080000,"o":117567.7,"h":117567,"l":117445.7,"c":117546.4,"v":253500,"usd":2.15756785}
{"ts":1754614140000,"o":117546.4,"h":117591.9,"l":117520.4,"c":117588,"v":377300,"usd":3.20937077}
{"ts":1754614200000,"o":117588,"h":117589,"l":117569.7,"c":117570.3,"v":52600,"usd":0.44733506}
{"ts":1754614260000,"o":117570.3,"h":117575,"l":117520.4,"c":117520.4,"v":200900,"usd":1.70889154}
{"ts":1754614320000,"o":117520.4,"h":117520.3,"l":117404.2,"c":117417.6,"v":258400,"usd":2.20034193}
{"ts":1754614380000,"o":117417.6,"h":117418.9,"l":117389,"c":117410,"v":138000,"usd":1.17531512}
{"ts":1754614440000,"o":117410,"h":117433.2,"l":117387,"c":117433.2,"v":119500,"usd":1.01782838}
{"ts":1754614500000,"o":117433.2,"h":117464.2,"l":117400,"c":117400,"v":168500,"usd":1.43494172}
{"ts":1754614560000,"o":117400,"h":117408.1,"l":117400,"c":117408.1,"v":49500,"usd":0.42161215}
{"ts":1754614620000,"o":117408.1,"h":117410,"l":117331.6,"c":117402,"v":554800,"usd":4.72633436}
{"ts":1754614680000,"o":117402,"h":117408,"l":117358,"c":117367,"v":12600,"usd":0.10734608}
{"ts":1754614740000,"o":117367,"h":117399.4,"l":117367,"c":117393,"v":72200,"usd":0.61504041}
{"ts":1754614800000,"o":117393,"h":117396,"l":117316.5,"c":117316.5,"v":61000,"usd":0.51987002}
{"ts":1754614860000,"o":117316.5,"h":117303.7,"l":117250.1,"c":117250.1,"v":440300,"usd":3.75433522}
{"ts":1754614920000,"o":117250.1,"h":117250,"l":117154,"c":117154,"v":113700,"usd":0.97019425}
{"ts":1754614980000,"o":117154,"h":117232.7,"l":117122,"c":117217.7,"v":225800,"usd":1.92705972}
{"ts":1754615040000,"o":117217.7,"h":117221,"l":117104.6,"c":117104.6,"v":46400,"usd":0.39602564}
{"ts":1754615100000,"o":117104.6,"h":117100.4,"l":117010,"c":117010,"v":472000,"usd":4.03235914}
{"ts":1754615160000,"o":117010,"h":117016.6,"l":116935.3,"c":116950,"v":649200,"usd":5.54887164}
{"ts":1754615220000,"o":116950,"h":117046.6,"l":116906,"c":116985.3,"v":349600,"usd":2.98923515}
{"ts":1754615280000,"o":116985.3,"h":117099.8,"l":116975,"c":117032.8,"v":312700,"usd":2.67212665}
{"ts":1754615340000,"o":117032.8,"h":117110.1,"l":117000,"c":117110,"v":146900,"usd":1.25482856}
{"ts":1754615400000,"o":117110,"h":117116.8,"l":116915.5,"c":116994,"v":539100,"usd":4.60711549}
{"ts":1754615460000,"o":116994,"h":117094.9,"l":116995,"c":117055.1,"v":148300,"usd":1.26682698}
{"ts":1754615520000,"o":117055.1,"h":117117.8,"l":117056,"c":117108.6,"v":105800,"usd":0.90361627}
{"ts":1754615580000,"o":117108.6,"h":117117.8,"l":117000.1,"c":117056,"v":107400,"usd":0.91725624}
{"ts":1754615640000,"o":117056,"h":117206.2,"l":117035,"c":117177,"v":432000,"usd":3.68856723}
{"ts":1754615700000,"o":117177,"h":117220.9,"l":117156.1,"c":117205.9,"v":106800,"usd":0.91120961}
{"ts":1754615760000,"o":117205.9,"h":117213,"l":116929.2,"c":117002.7,"v":197200,"usd":1.68447202}
{"ts":1754615820000,"o":117002.7,"h":117100,"l":116989.1,"c":117055,"v":133000,"usd":1.13636065}
{"ts":1754615880000,"o":117055,"h":117063,"l":116976.8,"c":117058,"v":386200,"usd":3.30063529}
{"ts":1754615940000,"o":117058,"h":117067,"l":116860.8,"c":116945.9,"v":499500,"usd":4.27238066}
{"ts":1754616000000,"o":116945.9,"h":117007.4,"l":116880.6,"c":116880.9,"v":245900,"usd":2.10255529}
{"ts":1754616060000,"o":116880.9,"h":117034,"l":116860.7,"c":117002.8,"v":214800,"usd":1.83728903}
{"ts":1754616120000,"o":117002.8,"h":117012.9,"l":116938,"c":117012.9,"v":336300,"usd":2.87458781}
{"ts":1754616180000,"o":117012.9,"h":117095.3,"l":116967.5,"c":117047.2,"v":255800,"usd":2.18559413}
{"ts":1754616240000,"o":117047.2,"h":117049.9,"l":117013,"c":117013,"v":162300,"usd":1.38669305}
{"ts":1754616300000,"o":117013,"h":117005,"l":116955.8,"c":116993,"v":173800,"usd":1.48565731}
{"ts":1754616360000,"o":116993,"h":116981,"l":116970,"c":116972.9,"v":21000,"usd":0.17952879}
{"ts":1754616420000,"o":116972.9,"h":116973,"l":116950,"c":116973,"v":118100,"usd":1.00973539}
{"ts":1754616480000,"o":116973,"h":117025,"l":116974,"c":116982.7,"v":49000,"usd":0.41881705}
{"ts":1754616540000,"o":116982.7,"h":117010.2,"l":116968,"c":116991.4,"v":92700,"usd":0.79239836}
{"ts":1754616600000,"o":116991.4,"h":117009,"l":116954,"c":116954,"v":74800,"usd":0.63939902}
{"ts":1754616660000,"o":116954,"h":117021.5,"l":116961.3,"c":117021.5,"v":15900,"usd":0.13589949}
{"ts":1754616720000,"o":117021.5,"h":117035.6,"l":116987.5,"c":116988.6,"v":65700,"usd":0.5614012}
{"ts":1754616780000,"o":116988.6,"h":117005.8,"l":116963.1,"c":117005.8,"v":99500,"usd":0.85060372}
{"ts":1754616840000,"o":117005.8,"h":116997.9,"l":116963.1,"c":116981,"v":12700,"usd":0.10857358}
{"ts":1754616900000,"o":116981,"h":116988.2,"l":116946.7,"c":116946.7,"v":127400,"usd":1.08934754}
{"ts":1754616960000,"o":116946.7,"h":116947,"l":116908,"c":116922.7,"v":151300,"usd":1.29411141}
{"ts":1754617020000,"o":116922.7,"h":116942,"l":116897.2,"c":116897.2,"v":86000,"usd":0.73559703}
{"ts":1754617080000,"o":116897.2,"h":116923.3,"l":116883.3,"c":116923.3,"v":203900,"usd":1.74406499}
{"ts":1754617140000,"o":116923.3,"h":116956.2,"l":116928,"c":116946,"v":163800,"usd":1.4006797}
{"ts":1754617200000,"o":116946,"h":116935.1,"l":116901,"c":116901,"v":65500,"usd":0.56016061}
{"ts":1754617260000,"o":116901,"h":116919.9,"l":116886.6,"c":116919.9,"v":135300,"usd":1.15747091}
{"ts":1754617320000,"o":116919.9,"h":116939.8,"l":116889.4,"c":116939.8,"v":62800,"usd":0.53714403}
{"ts":1754617380000,"o":116939.8,"h":116956.9,"l":116920,"c":116924,"v":4500,"usd":0.03848468}
{"ts":1754617440000,"o":116924,"h":116956.9,"l":116902.9,"c":116902.9,"v":356300,"usd":3.04705776}
{"ts":1754617500000,"o":116902.9,"h":116896.2,"l":116872.8,"c":116890,"v":256300,"usd":2.19268449}
{"ts":1754617560000,"o":116890,"h":116889.9,"l":116855.7,"c":116855.7,"v":97300,"usd":0.8325966}
{"ts":1754617620000,"o":116855.7,"h":116869.7,"l":116826.9,"c":116861.1,"v":1579300,"usd":13.5166597}
{"ts":1754617680000,"o":116861.1,"h":116892.4,"l":116835.9,"c":116885.4,"v":97400,"usd":0.83342855}
{"ts":1754617740000,"o":116885.4,"h":116958.7,"l":116895,"c":116923,"v":357100,"usd":3.05422274}
{"ts":1754617800000,"o":116923,"h":116923.8,"l":116863,"c":116873.1,"v":80000,"usd":0.6842975}
{"ts":1754617860000,"o":116873.1,"h":116898,"l":116837.8,"c":116898,"v":149600,"usd":1.28006876}
{"ts":1754617920000,"o":116898,"h":116917.9,"l":116887,"c":116887,"v":12100,"usd":0.10349467}
{"ts":1754617980000,"o":116887,"h":116927,"l":116895.4,"c":116925,"v":170700,"usd":1.46018581}
{"ts":1754618040000,"o":116925,"h":116912,"l":116874,"c":116890.6,"v":96500,"usd":0.82552895}
{"ts":1754618100000,"o":116890.6,"h":116928.7,"l":116884.1,"c":116923.1,"v":201600,"usd":1.7247275}
{"ts":1754618160000,"o":116923.1,"h":116913.9,"l":116880,"c":116880,"v":47800,"usd":0.40893245}
{"ts":1754618220000,"o":116880,"h":116903,"l":116863,"c":116903,"v":23100,"usd":0.1976323}
{"ts":1754618280000,"o":116903,"h":116923.9,"l":116895,"c":116895,"v":19200,"usd":0.1642193}
{"ts":1754618340000,"o":116895,"h":116885,"l":116854,"c":116885,"v":33800,"usd":0.28920528}
{"ts":1754618400000,"o":116885,"h":116927,"l":116889,"c":116924.7,"v":61900,"usd":0.52942087}
{"ts":1754618460000,"o":116924.7,"h":116959.6,"l":116911,"c":116954.1,"v":274700,"usd":2.34892925}
{"ts":1754618520000,"o":116954.1,"h":116963,"l":116939,"c":116939,"v":24500,"usd":0.2094974}
{"ts":1754618580000,"o":116939,"h":116957,"l":116900,"c":116900,"v":83200,"usd":0.71158353}
{"ts":1754618640000,"o":116900,"h":116917.1,"l":116873.6,"c":116888,"v":94500,"usd":0.80833769}
{"ts":1754618700000,"o":116888,"h":116906,"l":116881.5,"c":116888.6,"v":107400,"usd":0.91880331}
{"ts":1754618760000,"o":116888.6,"h":116888,"l":116814.2,"c":116842.1,"v":289000,"usd":2.47352797}
{"ts":1754618820000,"o":116842.1,"h":116892,"l":116849,"c":116892,"v":64800,"usd":0.55443799}
{"ts":1754618880000,"o":116892,"h":116900.1,"l":116870.8,"c":116881.8,"v":162000,"usd":1.38595336}
{"ts":1754618940000,"o":116881.8,"h":116901.2,"l":116850.1,"c":116850.1,"v":60900,"usd":0.52100295}
{"ts":1754619000000,"o":116850.1,"h":116850,"l":116840,"c":116841,"v":21900,"usd":0.18743193}
{"ts":1754619060000,"o":116841,"h":116884,"l":116844,"c":116884,"v":67800,"usd":0.58019067}
{"ts":1754619120000,"o":116884,"h":116941.6,"l":116881,"c":116881,"v":96400,"usd":0.82451886}
{"ts":1754619180000,"o":116881,"h":116902.7,"l":116881.1,"c":116881.2,"v":123500,"usd":1.05661389}
{"ts":1754619240000,"o":116881.2,"h":116904.7,"l":116877,"c":116887.1,"v":96600,"usd":0.82647222}
{"ts":1754619300000,"o":116887.1,"h":116906,"l":116867.6,"c":116906,"v":11500,"usd":0.09838828}
{"ts":1754619360000,"o":116906,"h":116918,"l":116904.1,"c":116904.1,"v":8000,"usd":0.06842599}
{"ts":1754619420000,"o":116904.1,"h":116904,"l":116900,"c":116900,"v":294800,"usd":2.52171986}
{"ts":1754619480000,"o":116900,"h":116895,"l":116834.7,"c":116862.8,"v":389500,"usd":3.33224575}
{"ts":1754619540000,"o":116862.8,"h":116863,"l":116830.3,"c":116843,"v":194400,"usd":1.66349789}
{"ts":1754619600000,"o":116843,"h":116847,"l":116814.2,"c":116814.2,"v":80400,"usd":0.68816186}
{"ts":1754619660000,"o":116814.2,"h":116832,"l":116814.2,"c":116832,"v":1500,"usd":0.01283926}
{"ts":1754619720000,"o":116832,"h":116850.9,"l":116846.8,"c":116850.9,"v":365600,"usd":3.12878135}
{"ts":1754619780000,"o":116850.9,"h":116850.8,"l":116819.3,"c":116834.3,"v":1060600,"usd":9.07664687}
{"ts":1754619840000,"o":116834.3,"h":116845.9,"l":116819.3,"c":116844,"v":363200,"usd":3.10849815}
{"ts":1754619900000,"o":116844,"h":116848,"l":116845,"c":116848,"v":93200,"usd":0.79763035}
{"ts":1754619960000,"o":116848,"h":116852.7,"l":116847.9,"c":116851.1,"v":141700,"usd":1.21267177}
{"ts":1754620020000,"o":116851.1,"h":116869.6,"l":116849,"c":116849,"v":312600,"usd":2.67478904}
{"ts":1754620080000,"o":116849,"h":116830,"l":116811.2,"c":116811.2,"v":116900,"usd":1.00062512}
{"ts":1754620140000,"o":116811.2,"h":116811.3,"l":116811.3,"c":116811.3,"v":100,"usd":0.00085608}
{"ts":1754620200000,"o":116811.3,"h":116823,"l":116811.2,"c":116823,"v":106000,"usd":0.90736494}
{"ts":1754620260000,"o":116823,"h":116826.9,"l":116811,"c":116811.1,"v":23100,"usd":0.19773435}
{"ts":1754620320000,"o":116811.1,"h":116833.1,"l":116811,"c":116833.1,"v":65400,"usd":0.55979301}
{"ts":1754620380000,"o":116833.1,"h":116845.8,"l":116829.1,"c":116844.1,"v":167100,"usd":1.43014791}
{"ts":1754620440000,"o":116844.1,"h":116844.1,"l":116833.1,"c":116837.3,"v":82800,"usd":0.70866582}
{"ts":1754620500000,"o":116837.3,"h":116838,"l":116825.3,"c":116838,"v":79900,"usd":0.68391249}
{"ts":1754620560000,"o":116838,"h":116859,"l":116803.5,"c":116859,"v":398000,"usd":3.40711795}
{"ts":1754620620000,"o":116859,"h":116875,"l":116839,"c":116839,"v":112600,"usd":0.96345806}
{"ts":1754620680000,"o":116839,"h":116841,"l":116810.1,"c":116810.1,"v":60200,"usd":0.51529541}
{"ts":1754620740000,"o":116810.1,"h":116812,"l":116780.7,"c":116800.2,"v":338800,"usd":2.90073641}
{"ts":1754620800000,"o":116800.2,"h":116801,"l":116772.4,"c":116786.1,"v":94100,"usd":0.80576882}
{"ts":1754620860000,"o":116786.1,"h":116786,"l":116736.5,"c":116743.1,"v":295800,"usd":2.53355148}
{"ts":1754620920000,"o":116743.1,"h":116794.5,"l":116743.1,"c":116794.5,"v":179100,"usd":1.53390388}
{"ts":1754620980000,"o":116794.5,"h":116806.9,"l":116794,"c":116794,"v":44000,"usd":0.37669559}
{"ts":1754621040000,"o":116794,"h":116846.9,"l":116794.1,"c":116846.9,"v":25100,"usd":0.21487228}
{"ts":1754621100000,"o":116846.9,"h":116846.8,"l":116814,"c":116814,"v":32800,"usd":0.28075488}
{"ts":1754621160000,"o":116814,"h":116834,"l":116803,"c":116834,"v":92000,"usd":0.78745551}
{"ts":1754621220000,"o":116834,"h":116881.3,"l":116828.1,"c":116881.3,"v":158800,"usd":1.35893941}
{"ts":1754621280000,"o":116881.3,"h":116932.9,"l":116849.1,"c":116872.9,"v":343600,"usd":2.93907004}
{"ts":1754621340000,"o":116872.9,"h":116909.1,"l":116863.1,"c":116904.2,"v":63300,"usd":0.54150784}
{"ts":1754621400000,"o":116904.2,"h":116944,"l":116907.9,"c":116944,"v":31200,"usd":0.26682782}
{"ts":1754621460000,"o":116944,"h":116944,"l":116920.4,"c":116920.4,"v":17900,"usd":0.15307062}
{"ts":1754621520000,"o":116920.4,"h":116920.5,"l":116895.7,"c":116902,"v":38800,"usd":0.3318662}
{"ts":1754621580000,"o":116902,"h":116902,"l":116902,"c":116902,"v":0,"usd":0}
{"ts":1754621640000,"o":116902,"h":116903.9,"l":116832.8,"c":116833.3,"v":117600,"usd":1.00619235}
{"ts":1754621700000,"o":116833.3,"h":116837,"l":116807.2,"c":116808.9,"v":23000,"usd":0.19686606}
{"ts":1754621760000,"o":116808.9,"h":116805,"l":116777.2,"c":116784.9,"v":124700,"usd":1.06773896}
{"ts":1754621820000,"o":116784.9,"h":116815.9,"l":116780,"c":116780,"v":14400,"usd":0.12327756}
{"ts":1754621880000,"o":116780,"h":116773.9,"l":116736.7,"c":116767,"v":166400,"usd":1.42532979}
{"ts":1754621940000,"o":116767,"h":116761.8,"l":116740.1,"c":116755.6,"v":121500,"usd":1.04074226}
{"ts":1754622000000,"o":116755.6,"h":116748.9,"l":116737,"c":116737,"v":12600,"usd":0.10793118}
{"ts":1754622060000,"o":116737,"h":116780,"l":116752.2,"c":116780,"v":8300,"usd":0.07107935}
{"ts":1754622120000,"o":116780,"h":116777.3,"l":116736.9,"c":116740.1,"v":215500,"usd":1.84590931}
{"ts":1754622180000,"o":116740.1,"h":116779.9,"l":116760,"c":116779.9,"v":400,"usd":0.00342554}
{"ts":1754622240000,"o":116779.9,"h":116780,"l":116773.2,"c":116780,"v":19000,"usd":0.162699}
{"ts":1754622300000,"o":116780,"h":116795.9,"l":116737,"c":116737,"v":138200,"usd":1.18355303}
{"ts":1754622360000,"o":116737,"h":116745.8,"l":116745.8,"c":116745.8,"v":200,"usd":0.00171312}
{"ts":1754622420000,"o":116745.8,"h":116760,"l":116745.8,"c":116760,"v":60800,"usd":0.52072808}
{"ts":1754622480000,"o":116760,"h":116800,"l":116754.9,"c":116759,"v":93600,"usd":0.80144613}
{"ts":1754622540000,"o":116759,"h":116769.2,"l":116750,"c":116750,"v":102700,"usd":0.87954573}
{"ts":1754622600000,"o":116750,"h":116751.7,"l":116750,"c":116750,"v":12700,"usd":0.1087788}
{"ts":1754622660000,"o":116750,"h":116760,"l":116737,"c":116760,"v":4900,"usd":0.04197149}
{"ts":1754622720000,"o":116760,"h":116799.9,"l":116764,"c":116799.9,"v":17100,"usd":0.14640927}
{"ts":1754622780000,"o":116799.9,"h":116799.9,"l":116789.2,"c":116789.2,"v":12000,"usd":0.10274074}
{"ts":1754622840000,"o":116789.2,"h":116807.7,"l":116800,"c":116807.7,"v":25000,"usd":0.21403236}
{"ts":1754622900000,"o":116807.7,"h":116862.2,"l":116815.9,"c":116860.8,"v":42000,"usd":0.3594121}
{"ts":1754622960000,"o":116860.8,"h":116860.9,"l":116826.7,"c":116835.5,"v":72700,"usd":0.62212108}
{"ts":1754623020000,"o":116835.5,"h":116836.6,"l":116803,"c":116803.1,"v":84100,"usd":0.71998671}
{"ts":1754623080000,"o":116803.1,"h":116887.8,"l":116839.1,"c":116887.8,"v":123300,"usd":1.05502306}
{"ts":1754623140000,"o":116887.8,"h":116900,"l":116890.4,"c":116900,"v":17800,"usd":0.15226962}
{"ts":1754623200000,"o":116900,"h":116916.5,"l":116903.9,"c":116903.9,"v":17400,"usd":0.14883294}
{"ts":1754623260000,"o":116903.9,"h":116903.8,"l":116865.4,"c":116865.5,"v":123300,"usd":1.05499818}
{"ts":1754623320000,"o":116865.5,"h":116955.6,"l":116879.1,"c":116916.5,"v":115400,"usd":0.9870716}
{"ts":1754623380000,"o":116916.5,"h":117014.4,"l":116859.9,"c":116963.4,"v":283900,"usd":2.42678589}
{"ts":1754623440000,"o":116963.4,"h":117013.2,"l":116864.3,"c":116885.1,"v":404400,"usd":3.45711066}
{"ts":1754623500000,"o":116885.1,"h":116977.6,"l":116857.7,"c":116964.3,"v":250800,"usd":2.14526856}
{"ts":1754623560000,"o":116964.3,"h":117014.3,"l":116962.1,"c":117014.2,"v":616900,"usd":5.27305469}
{"ts":1754623620000,"o":117014.2,"h":117025.2,"l":116985.1,"c":117025.2,"v":530600,"usd":4.53481336}
{"ts":1754623680000,"o":117025.2,"h":117022.6,"l":116999.9,"c":116999.9,"v":36700,"usd":0.3136173}
{"ts":1754623740000,"o":116999.9,"h":117009.6,"l":116927.8,"c":116927.8,"v":41400,"usd":0.35386598}
{"ts":1754623800000,"o":116927.8,"h":116972,"l":116972,"c":116972,"v":5000,"usd":0.0427455}
{"ts":1754623860000,"o":116972,"h":116973.6,"l":116920,"c":116920.1,"v":19400,"usd":0.16587817}
{"ts":1754623920000,"o":116920.1,"h":116961.2,"l":116910.8,"c":116951.7,"v":59200,"usd":0.50615597}
{"ts":1754623980000,"o":116951.7,"h":116951.7,"l":116869.3,"c":116869.3,"v":40400,"usd":0.34559927}
{"ts":1754624040000,"o":116869.3,"h":116891.4,"l":116826.9,"c":116891.4,"v":51100,"usd":0.43724015}
{"ts":1754624100000,"o":116891.4,"h":116891.4,"l":116834.2,"c":116834.2,"v":106200,"usd":0.90880127}
{"ts":1754624160000,"o":116834.2,"h":116841.4,"l":116834.5,"c":116841.4,"v":1400,"usd":0.01198219}
{"ts":1754624220000,"o":116841.4,"h":116900.4,"l":116852.8,"c":116900.4,"v":20300,"usd":0.17368715}
{"ts":1754624280000,"o":116900.4,"h":116881.1,"l":116845.4,"c":116845.4,"v":11400,"usd":0.09756076}
{"ts":1754624340000,"o":116845.4,"h":116850.5,"l":116815,"c":116815,"v":111800,"usd":0.956943}
{"ts":1754624400000,"o":116815,"h":116821.5,"l":116815,"c":116821.4,"v":31200,"usd":0.26708512}
{"ts":1754624460000,"o":116821.4,"h":116819.9,"l":116762.2,"c":116817,"v":43700,"usd":0.37417056}
{"ts":1754624520000,"o":116817,"h":116817.1,"l":116809.9,"c":116817.1,"v":101300,"usd":0.86721912}
{"ts":1754624580000,"o":116817.1,"h":116819.9,"l":116788.7,"c":116793.3,"v":23800,"usd":0.20376238}
{"ts":1754624640000,"o":116793.3,"h":116791.1,"l":116785.9,"c":116791.1,"v":8200,"usd":0.07021304}
{"ts":1754624700000,"o":116791.1,"h":116797.4,"l":116784.9,"c":116784.9,"v":121100,"usd":1.03694468}
{"ts":1754624760000,"o":116784.9,"h":116792.1,"l":116780,"c":116780,"v":67500,"usd":0.57795507}
{"ts":1754624820000,"o":116780,"h":116791.7,"l":116770.1,"c":116791.6,"v":143800,"usd":1.23146169}
{"ts":1754624880000,"o":116791.6,"h":116790.4,"l":116770.1,"c":116790.4,"v":143700,"usd":1.23060471}
{"ts":1754624940000,"o":116790.4,"h":116790.5,"l":116770.1,"c":116789.1,"v":162100,"usd":1.38815817}
{"ts":1754625000000,"o":116789.1,"h":116789.1,"l":116789.1,"c":116789.1,"v":200,"usd":0.00171248}
{"ts":1754625060000,"o":116789.1,"h":116789.1,"l":116789.1,"c":116789.1,"v":63200,"usd":0.54114368}
{"ts":1754625120000,"o":116789.1,"h":116770.6,"l":116770.5,"c":116770.5,"v":12500,"usd":0.1070475}
{"ts":1754625180000,"o":116770.5,"h":116772.2,"l":116772.2,"c":116772.2,"v":700,"usd":0.00599459}
{"ts":1754625240000,"o":116772.2,"h":116780.8,"l":116772.1,"c":116780.8,"v":21300,"usd":0.18240651}
{"ts":1754625300000,"o":116780.8,"h":116781.7,"l":116780.7,"c":116781.7,"v":31300,"usd":0.26802493}
{"ts":1754625360000,"o":116781.7,"h":116800,"l":116781.7,"c":116800,"v":217200,"usd":1.85978279}
{"ts":1754625420000,"o":116800,"h":116799.9,"l":116780,"c":116780,"v":112400,"usd":0.96234208}
{"ts":1754625480000,"o":116780,"h":116787,"l":116786.9,"c":116786.9,"v":72400,"usd":0.61993224}
{"ts":1754625540000,"o":116786.9,"h":116792.3,"l":116786.9,"c":116792.3,"v":20600,"usd":0.17638932}
{"ts":1754625600000,"o":116792.3,"h":116796.8,"l":116792.4,"c":116796.8,"v":10500,"usd":0.08990295}
{"ts":1754625660000,"o":116796.8,"h":116796.7,"l":116770.1,"c":116793.6,"v":59800,"usd":0.51202418}
{"ts":1754625720000,"o":116793.6,"h":116780.8,"l":116780.8,"c":116780.8,"v":400,"usd":0.00342524}
{"ts":1754625780000,"o":116780.8,"h":116780,"l":116750,"c":116779.9,"v":312800,"usd":2.67889744}
{"ts":1754625840000,"o":116779.9,"h":116766,"l":116740,"c":116751.7,"v":3200,"usd":0.0274085}
{"ts":1754625900000,"o":116751.7,"h":116759.9,"l":116725.5,"c":116759.9,"v":75700,"usd":0.64842596}
{"ts":1754625960000,"o":116759.9,"h":116759.9,"l":116728.6,"c":116734.6,"v":23900,"usd":0.20470242}
{"ts":1754626020000,"o":116734.6,"h":116733.5,"l":116714.7,"c":116718.4,"v":189300,"usd":1.6217908}
{"ts":1754626080000,"o":116718.4,"h":116788.6,"l":116722.6,"c":116788.6,"v":125700,"usd":1.0768809}
{"ts":1754626140000,"o":116788.6,"h":116788.6,"l":116760,"c":116760,"v":105500,"usd":0.90335155}
{"ts":1754626200000,"o":116760,"h":116762,"l":116750.2,"c":116758,"v":5700,"usd":0.04881914}
{"ts":1754626260000,"o":116758,"h":116778,"l":116758,"c":116778,"v":31800,"usd":0.2723461}
{"ts":1754626320000,"o":116778,"h":116836.1,"l":116779,"c":116836.1,"v":35500,"usd":0.3038908}
{"ts":1754626380000,"o":116836.1,"h":116890.7,"l":116840,"c":116874,"v":96900,"usd":0.82915669}
{"ts":1754626440000,"o":116874,"h":116890.4,"l":116872,"c":116872,"v":79500,"usd":0.68016964}
{"ts":1754626500000,"o":116872,"h":116872,"l":116855,"c":116872,"v":12400,"usd":0.10611142}
{"ts":1754626560000,"o":116872,"h":116894,"l":116857.5,"c":116894,"v":295000,"usd":2.52413894}
{"ts":1754626620000,"o":116894,"h":116909.1,"l":116899,"c":116899,"v":388500,"usd":3.32332531}
{"ts":1754626680000,"o":116899,"h":116899,"l":116861.7,"c":116861.8,"v":46900,"usd":0.40123914}
{"ts":1754626740000,"o":116861.8,"h":116866,"l":116861.8,"c":116866,"v":160500,"usd":1.37341389}
{"ts":1754626800000,"o":116866,"h":116866,"l":116844,"c":116844,"v":26100,"usd":0.22333993}
{"ts":1754626860000,"o":116844,"h":116843.9,"l":116810,"c":116810,"v":11400,"usd":0.09758071}
{"ts":1754626920000,"o":116810,"h":116810,"l":116804,"c":116804,"v":42600,"usd":0.36470722}
{"ts":1754626980000,"o":116804,"h":116828.2,"l":116800.1,"c":116828.2,"v":336000,"usd":2.8766914}
{"ts":1754627040000,"o":116828.2,"h":116833,"l":116829,"c":116833,"v":39200,"usd":0.33553202}
{"ts":1754627100000,"o":116833,"h":116833,"l":116832,"c":116832,"v":8800,"usd":0.075321}
{"ts":1754627160000,"o":116832,"h":116832,"l":116800,"c":116800,"v":9500,"usd":0.08131847}
{"ts":1754627220000,"o":116800,"h":116822,"l":116800.1,"c":116822,"v":58200,"usd":0.49827659}
{"ts":1754627280000,"o":116822,"h":116838.3,"l":116817,"c":116817,"v":41600,"usd":0.35606871}
{"ts":1754627340000,"o":116817,"h":116834.1,"l":116817,"c":116831,"v":8700,"usd":0.07447149}
{"ts":1754627400000,"o":116831,"h":116832,"l":116817,"c":116818,"v":57900,"usd":0.4956435}
{"ts":1754627460000,"o":116818,"h":116831,"l":116816.1,"c":116831,"v":16700,"usd":0.14295436}
{"ts":1754627520000,"o":116831,"h":116860,"l":116831.9,"c":116860,"v":28300,"usd":0.24222186}
{"ts":1754627580000,"o":116860,"h":116859.9,"l":116836,"c":116838,"v":92900,"usd":0.79497756}
{"ts":1754627640000,"o":116838,"h":116888.1,"l":116839,"c":116881.3,"v":33300,"usd":0.28491161}
{"ts":1754627700000,"o":116881.3,"h":116875.2,"l":116835,"c":116835.1,"v":39000,"usd":0.33377208}
{"ts":1754627760000,"o":116835.1,"h":116852,"l":116835.1,"c":116852,"v":141700,"usd":1.21274813}
{"ts":1754627820000,"o":116852,"h":116852,"l":116852,"c":116852,"v":3400,"usd":0.02909652}
{"ts":1754627880000,"o":116852,"h":116853,"l":116846,"c":116846,"v":26500,"usd":0.22678273}
{"ts":1754627940000,"o":116846,"h":116874.2,"l":116846,"c":116874.2,"v":120400,"usd":1.03034756}
{"ts":1754628000000,"o":116874.2,"h":116874.2,"l":116864,"c":116868,"v":54100,"usd":0.46292853}
{"ts":1754628060000,"o":116868,"h":116868,"l":116868,"c":116868,"v":1400,"usd":0.01197938}
{"ts":1754628120000,"o":116868,"h":116867.9,"l":116850,"c":116852,"v":117500,"usd":1.00541859}
{"ts":1754628180000,"o":116852,"h":116851.9,"l":116840.5,"c":116840.5,"v":151500,"usd":1.29659706}
{"ts":1754628240000,"o":116840.5,"h":116824.8,"l":116821,"c":116821,"v":2400,"usd":0.02054379}
{"ts":1754628300000,"o":116821,"h":116803,"l":116800,"c":116800,"v":13000,"usd":0.11130062}
{"ts":1754628360000,"o":116800,"h":116798,"l":116797,"c":116797,"v":1500,"usd":0.0128428}
{"ts":1754628420000,"o":116797,"h":116811.8,"l":116797,"c":116811.8,"v":7800,"usd":0.06677904}
{"ts":1754628480000,"o":116811.8,"h":116820,"l":116808.1,"c":116808.1,"v":61600,"usd":0.52735026}
{"ts":1754628540000,"o":116808.1,"h":116808.2,"l":116790,"c":116790.1,"v":141500,"usd":1.21139752}
{"ts":1754628600000,"o":116790.1,"h":116790,"l":116790,"c":116790,"v":500,"usd":0.0042812}
{"ts":1754628660000,"o":116790,"h":116838.3,"l":116790.1,"c":116838.3,"v":13700,"usd":0.11728679}
{"ts":1754628720000,"o":116838.3,"h":116839,"l":116830,"c":116830,"v":27000,"usd":0.23109151}
{"ts":1754628780000,"o":116830,"h":116820,"l":116820,"c":116820,"v":12400,"usd":0.10614648}
{"ts":1754628840000,"o":116820,"h":116838.2,"l":116819.1,"c":116838.2,"v":4300,"usd":0.03680739}
{"ts":1754628900000,"o":116838.2,"h":116838.2,"l":116838.2,"c":116838.2,"v":300,"usd":0.00256764}
{"ts":1754628960000,"o":116838.2,"h":116838.3,"l":116815.5,"c":116815.5,"v":13700,"usd":0.11725689}
{"ts":1754629020000,"o":116815.5,"h":116815.4,"l":116810,"c":116810,"v":6800,"usd":0.05821196}
{"ts":1754629080000,"o":116810,"h":116800,"l":116800,"c":116800,"v":900,"usd":0.00770544}
{"ts":1754629140000,"o":116800,"h":116800,"l":116800,"c":116800,"v":0,"usd":0}
{"ts":1754629200000,"o":116800,"h":116800,"l":116800,"c":116800,"v":0,"usd":0}
{"ts":1754629260000,"o":116800,"h":116800,"l":116758.8,"c":116767.5,"v":292000,"usd":2.50059559}
{"ts":1754629320000,"o":116767.5,"h":116757.6,"l":116757,"c":116757,"v":5400,"usd":0.04624992}
{"ts":1754629380000,"o":116757,"h":116757,"l":116757,"c":116757,"v":3400,"usd":0.02912032}
{"ts":1754629440000,"o":116757,"h":116753,"l":116714.9,"c":116714.9,"v":265300,"usd":2.27273712}
{"ts":1754629500000,"o":116714.9,"h":116714.9,"l":116683.2,"c":116683.3,"v":460200,"usd":3.94345825}
{"ts":1754629560000,"o":116683.3,"h":116711,"l":116681.4,"c":116700.1,"v":134900,"usd":1.15608819}
{"ts":1754629620000,"o":116700.1,"h":116700.1,"l":116700,"c":116700,"v":6500,"usd":0.0556985}
{"ts":1754629680000,"o":116700,"h":116699,"l":116634.3,"c":116663,"v":177000,"usd":1.51726626}
{"ts":1754629740000,"o":116663,"h":116663,"l":116660.7,"c":116660.7,"v":5000,"usd":0.04285885}
{"ts":1754629800000,"o":116660.7,"h":116700,"l":116655.1,"c":116693.2,"v":110900,"usd":0.95040875}
{"ts":1754629860000,"o":116693.2,"h":116735.9,"l":116694,"c":116735.9,"v":5600,"usd":0.04798097}
{"ts":1754629920000,"o":116735.9,"h":116794.2,"l":116735,"c":116736,"v":219100,"usd":1.87614544}
{"ts":1754629980000,"o":116736,"h":116738.9,"l":116729.9,"c":116729.9,"v":19100,"usd":0.16361561}
{"ts":1754630040000,"o":116729.9,"h":116729.8,"l":116710,"c":116710,"v":32200,"usd":0.27587415}
{"ts":1754630100000,"o":116710,"h":116702,"l":116702,"c":116702,"v":500,"usd":0.0042844}
{"ts":1754630160000,"o":116702,"h":116740,"l":116702.1,"c":116740,"v":50100,"usd":0.42923913}
{"ts":1754630220000,"o":116740,"h":116741,"l":116741,"c":116741,"v":1000,"usd":0.008566}
{"ts":1754630280000,"o":116741,"h":116741,"l":116720.6,"c":116720.6,"v":17600,"usd":0.15076384}
{"ts":1754630340000,"o":116720.6,"h":116721.1,"l":116710,"c":116721.1,"v":188900,"usd":1.61851233}
{"ts":1754630400000,"o":116721.1,"h":116721,"l":116710.1,"c":116710.1,"v":8900,"usd":0.07625388}
{"ts":1754630460000,"o":116710.1,"h":116741.2,"l":116720.9,"c":116741.2,"v":11000,"usd":0.09423748}
{"ts":1754630520000,"o":116741.2,"h":116741.2,"l":116739,"c":116739,"v":5800,"usd":0.04968323}
{"ts":1754630580000,"o":116739,"h":116738,"l":116710.1,"c":116712,"v":101900,"usd":0.87294244}
{"ts":1754630640000,"o":116712,"h":116719.2,"l":116700,"c":116700,"v":10600,"usd":0.09082109}
{"ts":1754630700000,"o":116700,"h":116700.1,"l":116690,"c":116690,"v":6000,"usd":0.05141438}
{"ts":1754630760000,"o":116690,"h":116690,"l":116649.7,"c":116660.9,"v":24300,"usd":0.20828198}
{"ts":1754630820000,"o":116660.9,"h":116686,"l":116660.9,"c":116686,"v":212100,"usd":1.81792918}
{"ts":1754630880000,"o":116686,"h":116700,"l":116686,"c":116700,"v":4000,"usd":0.03427885}
{"ts":1754630940000,"o":116700,"h":116700,"l":116696,"c":116696,"v":177200,"usd":1.51842707}
{"ts":1754631000000,"o":116696,"h":116697,"l":116697,"c":116697,"v":4000,"usd":0.0342768}
{"ts":1754631060000,"o":116697,"h":116697.9,"l":116669.9,"c":116669.9,"v":57000,"usd":0.48845068}
{"ts":1754631120000,"o":116669.9,"h":116681.9,"l":116644.6,"c":116644.6,"v":303900,"usd":2.60519994}
{"ts":1754631180000,"o":116644.6,"h":116649,"l":116640,"c":116649,"v":74200,"usd":0.63614143}
{"ts":1754631240000,"o":116649,"h":116648.9,"l":116630.3,"c":116639.7,"v":28700,"usd":0.24606556}
{"ts":1754631300000,"o":116639.7,"h":116640,"l":116630.2,"c":116630.2,"v":73300,"usd":0.62843081}
{"ts":1754631360000,"o":116630.2,"h":116630.2,"l":116628.1,"c":116628.1,"v":20400,"usd":0.17491248}
{"ts":1754631420000,"o":116628.1,"h":116628.1,"l":116628,"c":116628,"v":800,"usd":0.00685944}
{"ts":1754631480000,"o":116628,"h":116629,"l":116628,"c":116628.9,"v":700,"usd":0.00600199}
{"ts":1754631540000,"o":116628.9,"h":116631,"l":116629,"c":116631,"v":99100,"usd":0.84970305}
{"ts":1754631600000,"o":116631,"h":116638.1,"l":116625,"c":116625,"v":24900,"usd":0.21348379}
{"ts":1754631660000,"o":116625,"h":116638.1,"l":116624.9,"c":116625.2,"v":31300,"usd":0.26837831}
{"ts":1754631720000,"o":116625.2,"h":116629,"l":116629,"c":116629,"v":800,"usd":0.00685936}
{"ts":1754631780000,"o":116629,"h":116629,"l":116629,"c":116629,"v":2100,"usd":0.01800582}
{"ts":1754631840000,"o":116629,"h":116629.1,"l":116629.1,"c":116629.1,"v":3600,"usd":0.03086712}
{"ts":1754631900000,"o":116629.1,"h":116629.1,"l":116627,"c":116627,"v":48000,"usd":0.41156253}
{"ts":1754631960000,"o":116627,"h":116625,"l":116624,"c":116624.1,"v":7100,"usd":0.06087914}
{"ts":1754632020000,"o":116624.1,"h":116624,"l":116605.1,"c":116605.1,"v":88700,"usd":0.76064416}
{"ts":1754632080000,"o":116605.1,"h":116605.2,"l":116590.1,"c":116593.1,"v":93700,"usd":0.80361902}
{"ts":1754632140000,"o":116593.1,"h":116595,"l":116593,"c":116595,"v":20800,"usd":0.17839642}
{"ts":1754632200000,"o":116595,"h":116611.9,"l":116594.1,"c":116608,"v":25000,"usd":0.21441568}
{"ts":1754632260000,"o":116608,"h":116608,"l":116607,"c":116607,"v":11000,"usd":0.09433272}
{"ts":1754632320000,"o":116607,"h":116607.1,"l":116607,"c":116607,"v":1800,"usd":0.01543644}
{"ts":1754632380000,"o":116607,"h":116606,"l":116590.5,"c":116590.5,"v":5900,"usd":0.05059872}
{"ts":1754632440000,"o":116590.5,"h":116592,"l":116590.6,"c":116592,"v":31100,"usd":0.26674464}
{"ts":1754632500000,"o":116592,"h":116592,"l":116591.9,"c":116591.9,"v":5600,"usd":0.04803064}
{"ts":1754632560000,"o":116591.9,"h":116594,"l":116592,"c":116594,"v":40000,"usd":0.34307216}
{"ts":1754632620000,"o":116594,"h":116595,"l":116594,"c":116595,"v":2400,"usd":0.02058416}
{"ts":1754632680000,"o":116595,"h":116594.9,"l":116591.1,"c":116591.1,"v":134000,"usd":1.14931226}
{"ts":1754632740000,"o":116591.1,"h":116592,"l":116591.1,"c":116592,"v":16500,"usd":0.14151906}
{"ts":1754632800000,"o":116592,"h":116591.9,"l":116535.9,"c":116566,"v":683300,"usd":5.86099901}
{"ts":1754632860000,"o":116566,"h":116566,"l":116516.5,"c":116534.2,"v":315300,"usd":2.70559349}
{"ts":1754632920000,"o":116534.2,"h":116552,"l":116525.4,"c":116526,"v":63600,"usd":0.54570919}
{"ts":1754632980000,"o":116526,"h":116539.9,"l":116526,"c":116539.9,"v":8000,"usd":0.06864941}
{"ts":1754633040000,"o":116539.9,"h":116544.7,"l":116540,"c":116544.6,"v":18300,"usd":0.15702215}
{"ts":1754633100000,"o":116544.6,"h":116544.7,"l":116539,"c":116539,"v":67500,"usd":0.57918326}
{"ts":1754633160000,"o":116539,"h":116539.1,"l":116539,"c":116539,"v":600,"usd":0.00514848}
{"ts":1754633220000,"o":116539,"h":116539,"l":116470.3,"c":116486,"v":756700,"usd":6.49472125}
{"ts":1754633280000,"o":116486,"h":116486.7,"l":116450.1,"c":116450.1,"v":104900,"usd":0.90068319}
{"ts":1754633340000,"o":116450.1,"h":116450,"l":116440.5,"c":116440.6,"v":29500,"usd":0.25334741}
{"ts":1754633400000,"o":116440.6,"h":116440.6,"l":116440.5,"c":116440.6,"v":4100,"usd":0.03521121}
{"ts":1754633460000,"o":116440.6,"h":116480,"l":116440.6,"c":116480,"v":150300,"usd":1.29048408}
{"ts":1754633520000,"o":116480,"h":116520,"l":116489,"c":116520,"v":149600,"usd":1.28418707}
{"ts":1754633580000,"o":116520,"h":116547.4,"l":116520,"c":116522.9,"v":244100,"usd":2.0948049}
{"ts":1754633640000,"o":116522.9,"h":116533,"l":116523,"c":116533,"v":1400,"usd":0.01201441}
{"ts":1754633700000,"o":116533,"h":116614.7,"l":116536.1,"c":116614.7,"v":81700,"usd":0.70085006}
{"ts":1754633760000,"o":116614.7,"h":116619.9,"l":116580.1,"c":116581.1,"v":82400,"usd":0.70659103}
{"ts":1754633820000,"o":116581.1,"h":116609.9,"l":116580.1,"c":116594.9,"v":109700,"usd":0.94074643}
{"ts":1754633880000,"o":116594.9,"h":116598.3,"l":116576,"c":116576,"v":98700,"usd":0.84655653}
{"ts":1754633940000,"o":116576,"h":116570.9,"l":116569,"c":116569,"v":1600,"usd":0.01372565}
{"ts":1754634000000,"o":116569,"h":116560,"l":116541.3,"c":116541.3,"v":8900,"usd":0.07635697}
{"ts":1754634060000,"o":116541.3,"h":116589.3,"l":116541.3,"c":116585,"v":116000,"usd":0.99520266}
{"ts":1754634120000,"o":116585,"h":116553,"l":116515.1,"c":116515.1,"v":25700,"usd":0.22055172}
{"ts":1754634180000,"o":116515.1,"h":116510.1,"l":116510,"c":116510.1,"v":1700,"usd":0.01459102}
{"ts":1754634240000,"o":116510.1,"h":116551,"l":116510,"c":116551,"v":59700,"usd":0.51230206}
{"ts":1754634300000,"o":116551,"h":116580,"l":116560,"c":116576,"v":62000,"usd":0.53183467}
{"ts":1754634360000,"o":116576,"h":116620,"l":116577,"c":116620,"v":38400,"usd":0.32935707}
{"ts":1754634420000,"o":116620,"h":116698.1,"l":116628.4,"c":116689.8,"v":135200,"usd":1.15864533}
{"ts":1754634480000,"o":116689.8,"h":116718.8,"l":116668.1,"c":116669.1,"v":135600,"usd":1.16199408}
{"ts":1754634540000,"o":116669.1,"h":116672,"l":116664,"c":116667,"v":19000,"usd":0.16285191}
{"ts":1754634600000,"o":116667,"h":116699.9,"l":116667,"c":116699.9,"v":6700,"usd":0.05742417}
{"ts":1754634660000,"o":116699.9,"h":116742.5,"l":116700,"c":116723,"v":142200,"usd":1.21818972}
{"ts":1754634720000,"o":116723,"h":116742.3,"l":116725.9,"c":116733,"v":46700,"usd":0.40006239}
{"ts":1754634780000,"o":116733,"h":116732,"l":116690,"c":116690,"v":77300,"usd":0.66233867}
{"ts":1754634840000,"o":116690,"h":116680,"l":116617.1,"c":116629.4,"v":32700,"usd":0.28032847}
{"ts":1754634900000,"o":116629.4,"h":116651,"l":116622.4,"c":116651,"v":30700,"usd":0.26322336}
{"ts":1754634960000,"o":116651,"h":116641.9,"l":116633,"c":116636,"v":83600,"usd":0.71672648}
{"ts":1754635020000,"o":116636,"h":116702,"l":116644,"c":116702,"v":10400,"usd":0.08914397}
{"ts":1754635080000,"o":116702,"h":116736.4,"l":116711,"c":116713.9,"v":14400,"usd":0.12336307}
{"ts":1754635140000,"o":116713.9,"h":116710,"l":116700.1,"c":116701,"v":57300,"usd":0.4910028}
{"ts":1754635200000,"o":116701,"h":116704,"l":116668.6,"c":116668.6,"v":23300,"usd":0.19966488}
{"ts":1754635260000,"o":116668.6,"h":116699.9,"l":116666.1,"c":116699.9,"v":47200,"usd":0.4045373}
{"ts":1754635320000,"o":116699.9,"h":116739.9,"l":116700,"c":116739.9,"v":9900,"usd":0.08481727}
{"ts":1754635380000,"o":116739.9,"h":116739.9,"l":116736,"c":116736,"v":38600,"usd":0.33065175}
{"ts":1754635440000,"o":116736,"h":116732.7,"l":116713,"c":116732.7,"v":52200,"usd":0.44722574}
{"ts":1754635500000,"o":116732.7,"h":116776.8,"l":116740,"c":116776.8,"v":29500,"usd":0.25266123}
{"ts":1754635560000,"o":116776.8,"h":116776.7,"l":116739.4,"c":116739.4,"v":20500,"usd":0.17556486}
{"ts":1754635620000,"o":116739.4,"h":116739,"l":116700.4,"c":116700.4,"v":133500,"usd":1.14372461}
{"ts":1754635680000,"o":116700.4,"h":116719.6,"l":116700.5,"c":116709,"v":25600,"usd":0.21933694}
{"ts":1754635740000,"o":116709,"h":116709,"l":116709,"c":116709,"v":1000,"usd":0.0085683}
{"ts":1754635800000,"o":116709,"h":116726.9,"l":116709,"c":116726.9,"v":26700,"usd":0.22877279}
{"ts":1754635860000,"o":116726.9,"h":116726.9,"l":116726.9,"c":116726.9,"v":12100,"usd":0.1036607}
{"ts":1754635920000,"o":116726.9,"h":116726.5,"l":116711.9,"c":116711.9,"v":5600,"usd":0.04797654}
{"ts":1754635980000,"o":116711.9,"h":116702,"l":116700,"c":116700,"v":1100,"usd":0.00942576}
{"ts":1754636040000,"o":116700,"h":116706,"l":116700,"c":116706,"v":5200,"usd":0.04455838}
{"ts":1754636100000,"o":116706,"h":116739.9,"l":116708,"c":116739.9,"v":56300,"usd":0.48236154}
{"ts":1754636160000,"o":116739.9,"h":116769.4,"l":116740,"c":116753.5,"v":35000,"usd":0.29978428}
{"ts":1754636220000,"o":116753.5,"h":116753.4,"l":116738,"c":116738,"v":8000,"usd":0.06852458}
{"ts":1754636280000,"o":116738,"h":116738.1,"l":116738,"c":116738,"v":58900,"usd":0.50454918}
{"ts":1754636340000,"o":116738,"h":116788.9,"l":116738.1,"c":116788.9,"v":10700,"usd":0.09164344}
{"ts":1754636400000,"o":116788.9,"h":116818,"l":116788.9,"c":116808.5,"v":387400,"usd":3.31649962}
{"ts":1754636460000,"o":116808.5,"h":116814,"l":116749.7,"c":116759.1,"v":133200,"usd":1.14059572}
{"ts":1754636520000,"o":116759.1,"h":116766,"l":116745.3,"c":116766,"v":10500,"usd":0.08992782}
{"ts":1754636580000,"o":116766,"h":116765.9,"l":116741,"c":116741.1,"v":141500,"usd":1.21187766}
{"ts":1754636640000,"o":116741.1,"h":116741,"l":116730.2,"c":116730.2,"v":57800,"usd":0.49511605}
{"ts":1754636700000,"o":116730.2,"h":116730.4,"l":116724.9,"c":116724.9,"v":155500,"usd":1.3321521}
{"ts":1754636760000,"o":116724.9,"h":116720,"l":116684.3,"c":116694.5,"v":217800,"usd":1.86628729}
{"ts":1754636820000,"o":116694.5,"h":116720,"l":116694.6,"c":116720,"v":161100,"usd":1.38043409}
{"ts":1754636880000,"o":116720,"h":116719.9,"l":116690.1,"c":116690.1,"v":245600,"usd":2.10427868}
{"ts":1754636940000,"o":116690.1,"h":116690,"l":116662.1,"c":116662.1,"v":57100,"usd":0.48937123}
{"ts":1754637000000,"o":116662.1,"h":116660,"l":116620,"c":116620.1,"v":57000,"usd":0.48864912}
{"ts":1754637060000,"o":116620.1,"h":116650.1,"l":116617.3,"c":116645,"v":166100,"usd":1.42425654}
{"ts":1754637120000,"o":116645,"h":116669.1,"l":116648.9,"c":116665,"v":48400,"usd":0.41491336}
{"ts":1754637180000,"o":116665,"h":116700,"l":116651.4,"c":116696.7,"v":50100,"usd":0.42940638}
{"ts":1754637240000,"o":116696.7,"h":116690,"l":116670,"c":116672,"v":5300,"usd":0.04542221}
{"ts":1754637300000,"o":116672,"h":116723,"l":116692,"c":116723,"v":8200,"usd":0.07025639}
{"ts":1754637360000,"o":116723,"h":116860.8,"l":116735,"c":116860.8,"v":134200,"usd":1.14881427}
{"ts":1754637420000,"o":116860.8,"h":116892.3,"l":116841.3,"c":116880,"v":154100,"usd":1.31836967}
{"ts":1754637480000,"o":116880,"h":116916.5,"l":116892,"c":116916.4,"v":483200,"usd":4.13307283}
{"ts":1754637540000,"o":116916.4,"h":116962.7,"l":116886.8,"c":116931,"v":460000,"usd":3.93424612}
{"ts":1754637600000,"o":116931,"h":116930,"l":116900.1,"c":116921.7,"v":31500,"usd":0.2694536}
{"ts":1754637660000,"o":116921.7,"h":116901,"l":116860,"c":116890,"v":150600,"usd":1.28846688}
{"ts":1754637720000,"o":116890,"h":116905,"l":116880,"c":116880,"v":131500,"usd":1.12491784}
{"ts":1754637780000,"o":116880,"h":116893,"l":116876.9,"c":116876.9,"v":68400,"usd":0.58520443}
{"ts":1754637840000,"o":116876.9,"h":116875,"l":116834.7,"c":116834.7,"v":53800,"usd":0.46032575}
{"ts":1754637900000,"o":116834.7,"h":116831,"l":116780.1,"c":116831,"v":74900,"usd":0.64117069}
{"ts":1754637960000,"o":116831,"h":116867.1,"l":116838,"c":116859,"v":56100,"usd":0.48004213}
{"ts":1754638020000,"o":116859,"h":116905,"l":116859,"c":116905,"v":216100,"usd":1.84900568}
{"ts":1754638080000,"o":116905,"h":116963,"l":116919.9,"c":116962.6,"v":218300,"usd":1.86650722}
{"ts":1754638140000,"o":116962.6,"h":117000.1,"l":116962.7,"c":117000.1,"v":235400,"usd":2.01212188}
{"ts":1754638200000,"o":117000.1,"h":117028.6,"l":117000.2,"c":117028.5,"v":257700,"usd":2.20215934}
{"ts":1754638260000,"o":117028.5,"h":117028.5,"l":117000,"c":117002,"v":505400,"usd":4.31908889}
{"ts":1754638320000,"o":117002,"h":117002,"l":116973.3,"c":116976.6,"v":257600,"usd":2.20193841}
{"ts":1754638380000,"o":116976.6,"h":117003.9,"l":116973,"c":116996,"v":107900,"usd":0.92230253}
{"ts":1754638440000,"o":116996,"h":117006,"l":116989.1,"c":116989.1,"v":90500,"usd":0.77350482}
{"ts":1754638500000,"o":116989.1,"h":116989,"l":116962.6,"c":116962.6,"v":46600,"usd":0.39833638}
{"ts":1754638560000,"o":116962.6,"h":116962.1,"l":116962,"c":116962.1,"v":36400,"usd":0.31121272}
{"ts":1754638620000,"o":116962.1,"h":116980,"l":116962,"c":116979.9,"v":112200,"usd":0.95925823}
{"ts":1754638680000,"o":116979.9,"h":117009.3,"l":116979.9,"c":116980,"v":180000,"usd":1.5385064}
{"ts":1754638740000,"o":116980,"h":116979,"l":116970,"c":116970,"v":57500,"usd":0.49154142}
{"ts":1754638800000,"o":116970,"h":116970,"l":116951.6,"c":116957.4,"v":95800,"usd":0.81908019}
{"ts":1754638860000,"o":116957.4,"h":116957.5,"l":116934,"c":116940.9,"v":309500,"usd":2.64632904}
{"ts":1754638920000,"o":116940.9,"h":116949.6,"l":116949.6,"c":116949.6,"v":5000,"usd":0.0427535}
{"ts":1754638980000,"o":116949.6,"h":116949.6,"l":116891.1,"c":116891.1,"v":234500,"usd":2.00564306}
{"ts":1754639040000,"o":116891.1,"h":116891.2,"l":116880,"c":116880,"v":83400,"usd":0.71349553}
{"ts":1754639100000,"o":116880,"h":116891.9,"l":116872.8,"c":116891.9,"v":86500,"usd":0.74005746}
{"ts":1754639160000,"o":116891.9,"h":116904,"l":116888,"c":116904,"v":184300,"usd":1.57666537}
{"ts":1754639220000,"o":116904,"h":116949.9,"l":116916,"c":116949.2,"v":109000,"usd":0.93220193}
{"ts":1754639280000,"o":116949.2,"h":116950.3,"l":116935,"c":116948.1,"v":214900,"usd":1.8376673}
{"ts":1754639340000,"o":116948.1,"h":116938,"l":116890,"c":116900,"v":117800,"usd":1.00746663}
{"ts":1754639400000,"o":116900,"h":116911.8,"l":116884.8,"c":116901.2,"v":398900,"usd":3.41243326}
{"ts":1754639460000,"o":116901.2,"h":116919.9,"l":116907,"c":116907,"v":26300,"usd":0.2249514}
{"ts":1754639520000,"o":116907,"h":116911.9,"l":116896.7,"c":116911.9,"v":182000,"usd":1.5569012}
{"ts":1754639580000,"o":116911.9,"h":116911.9,"l":116911,"c":116911,"v":3600,"usd":0.03079247}
{"ts":1754639640000,"o":116911,"h":116929.9,"l":116895.3,"c":116927,"v":181100,"usd":1.54899411}
{"ts":1754639700000,"o":116927,"h":116950,"l":116925,"c":116928,"v":56700,"usd":0.48490585}
{"ts":1754639760000,"o":116928,"h":116925,"l":116889,"c":116896,"v":37200,"usd":0.31823664}
{"ts":1754639820000,"o":116896,"h":116895,"l":116887,"c":116887.1,"v":8700,"usd":0.07443051}
{"ts":1754639880000,"o":116887.1,"h":116897.8,"l":116887.1,"c":116897.8,"v":82800,"usd":0.7083565}
{"ts":1754639940000,"o":116897.8,"h":116897.9,"l":116892,"c":116897.9,"v":68000,"usd":0.58171989}
{"ts":1754640000000,"o":116897.9,"h":116896.1,"l":116866.3,"c":116866.3,"v":132100,"usd":1.13015368}
{"ts":1754640060000,"o":116866.3,"h":116880.6,"l":116780.4,"c":116834.6,"v":179500,"usd":1.53660422}
{"ts":1754640120000,"o":116834.6,"h":116836.2,"l":116810,"c":116810,"v":25600,"usd":0.21913992}
{"ts":1754640180000,"o":116810,"h":116841.7,"l":116798,"c":116839.1,"v":103300,"usd":0.88428657}
{"ts":1754640240000,"o":116839.1,"h":116839,"l":116816.1,"c":116836,"v":80900,"usd":0.69252092}
{"ts":1754640300000,"o":116836,"h":116835,"l":116809.1,"c":116835,"v":51400,"usd":0.43999295}
{"ts":1754640360000,"o":116835,"h":116886.1,"l":116840,"c":116886.1,"v":76100,"usd":0.65115658}
{"ts":1754640420000,"o":116886.1,"h":116919.9,"l":116879,"c":116888.9,"v":127800,"usd":1.09335409}
{"ts":1754640480000,"o":116888.9,"h":116905.6,"l":116887,"c":116887,"v":157500,"usd":1.34740642}
{"ts":1754640540000,"o":116887,"h":116889.1,"l":116870.3,"c":116889.1,"v":152700,"usd":1.30655055}
{"ts":1754640600000,"o":116889.1,"h":116910.4,"l":116889.1,"c":116910.4,"v":40900,"usd":0.34990083}
{"ts":1754640660000,"o":116910.4,"h":116980,"l":116912,"c":116980,"v":62700,"usd":0.53622559}
{"ts":1754640720000,"o":116980,"h":116989.2,"l":116980,"c":116985,"v":12600,"usd":0.10770392}
{"ts":1754640780000,"o":116985,"h":116985,"l":116981.3,"c":116981.3,"v":28000,"usd":0.23935469}
{"ts":1754640840000,"o":116981.3,"h":116981.3,"l":116965,"c":116965,"v":8000,"usd":0.06839051}
{"ts":1754640900000,"o":116965,"h":116960,"l":116960,"c":116960,"v":53300,"usd":0.45570967}
{"ts":1754640960000,"o":116960,"h":116971.9,"l":116940,"c":116965.6,"v":586200,"usd":5.01268242}
{"ts":1754641020000,"o":116965.6,"h":116962,"l":116930,"c":116932,"v":77300,"usd":0.66106749}
{"ts":1754641080000,"o":116932,"h":116962.9,"l":116932,"c":116940,"v":36200,"usd":0.30957305}
{"ts":1754641140000,"o":116940,"h":116949.1,"l":116906.7,"c":116949.1,"v":216300,"usd":1.85009288}
{"ts":1754641200000,"o":116949.1,"h":116949,"l":116925,"c":116925.1,"v":7200,"usd":0.06157131}
{"ts":1754641260000,"o":116925.1,"h":116925,"l":116870,"c":116870,"v":258500,"usd":2.21160391}
{"ts":1754641320000,"o":116870,"h":116880.8,"l":116846.8,"c":116846.8,"v":185100,"usd":1.58389377}
{"ts":1754641380000,"o":116846.8,"h":116873,"l":116840.2,"c":116873,"v":132600,"usd":1.13486452}
{"ts":1754641440000,"o":116873,"h":116878,"l":116854.6,"c":116858.1,"v":178500,"usd":1.52743815}
{"ts":1754641500000,"o":116858.1,"h":116858,"l":116842.9,"c":116851,"v":45700,"usd":0.3911154}
{"ts":1754641560000,"o":116851,"h":116842,"l":116750,"c":116757.2,"v":348800,"usd":2.98628777}
{"ts":1754641620000,"o":116757.2,"h":116770,"l":116757.1,"c":116770,"v":96400,"usd":0.82564531}
{"ts":1754641680000,"o":116770,"h":116772,"l":116762,"c":116762.1,"v":43500,"usd":0.37253816}
{"ts":1754641740000,"o":116762.1,"h":116762.1,"l":116757,"c":116757,"v":38000,"usd":0.32546204}
{"ts":1754641800000,"o":116757,"h":116749.9,"l":116724,"c":116724,"v":58700,"usd":0.50284286}
{"ts":1754641860000,"o":116724,"h":116724,"l":116640.1,"c":116670,"v":249300,"usd":2.13672898}
{"ts":1754641920000,"o":116670,"h":116660,"l":116627.4,"c":116641,"v":155400,"usd":1.33243756}
{"ts":1754641980000,"o":116641,"h":116672.5,"l":116627.4,"c":116628,"v":287800,"usd":2.46735686}
{"ts":1754642040000,"o":116628,"h":116649.2,"l":116600,"c":116638.9,"v":315300,"usd":2.70377842}
{"ts":1754642100000,"o":116638.9,"h":116638.1,"l":116602.2,"c":116603.6,"v":17600,"usd":0.15092303}
{"ts":1754642160000,"o":116603.6,"h":116600,"l":116560.1,"c":116561.8,"v":318200,"usd":2.7294927}
{"ts":1754642220000,"o":116561.8,"h":116560,"l":116480.1,"c":116534.7,"v":1013200,"usd":8.69588843}
{"ts":1754642280000,"o":116534.7,"h":116586.7,"l":116486.8,"c":116496,"v":1394000,"usd":11.96110476}
{"ts":1754642340000,"o":116496,"h":116567.1,"l":116519.9,"c":116547.2,"v":85200,"usd":0.73106761}
{"ts":1754642400000,"o":116547.2,"h":116547,"l":116521.9,"c":116538.9,"v":153500,"usd":1.31726087}
{"ts":1754642460000,"o":116538.9,"h":116579.7,"l":116524.8,"c":116524.8,"v":40700,"usd":0.34920941}
{"ts":1754642520000,"o":116524.8,"h":116534.1,"l":116524.8,"c":116534.1,"v":2000,"usd":0.01716354}
{"ts":1754642580000,"o":116534.1,"h":116579.7,"l":116534.1,"c":116571,"v":137300,"usd":1.17803402}
{"ts":1754642640000,"o":116571,"h":116580,"l":116565.4,"c":116570,"v":232700,"usd":1.99609832}
{"ts":1754642700000,"o":116570,"h":116579.9,"l":116550,"c":116576.6,"v":64200,"usd":0.5507954}
{"ts":1754642760000,"o":116576.6,"h":116578,"l":116576.7,"c":116577,"v":26900,"usd":0.23074811}
{"ts":1754642820000,"o":116577,"h":116577,"l":116551.1,"c":116575,"v":183800,"usd":1.57674544}
{"ts":1754642880000,"o":116575,"h":116619,"l":116564.6,"c":116580.1,"v":230200,"usd":1.9745206}
{"ts":1754642940000,"o":116580.1,"h":116611.6,"l":116560.1,"c":116600,"v":432500,"usd":3.71019724}
{"ts":1754643000000,"o":116600,"h":116613,"l":116594,"c":116599.1,"v":111200,"usd":0.95363391}
{"ts":1754643060000,"o":116599.1,"h":116582.3,"l":116538,"c":116538,"v":154200,"usd":1.32288943}
{"ts":1754643120000,"o":116538,"h":116543.1,"l":116523.2,"c":116543.1,"v":85900,"usd":0.73714027}
{"ts":1754643180000,"o":116543.1,"h":116579.9,"l":116545,"c":116573.7,"v":102100,"usd":0.8759117}
{"ts":1754643240000,"o":116573.7,"h":116614.4,"l":116580,"c":116614.4,"v":33500,"usd":0.28732799}
{"ts":1754643300000,"o":116614.4,"h":116620,"l":116619,"c":116619,"v":150000,"usd":1.286235}
{"ts":1754643360000,"o":116619,"h":116638,"l":116616.1,"c":116638,"v":72500,"usd":0.6216516}
{"ts":1754643420000,"o":116638,"h":116638,"l":116619.1,"c":116619.1,"v":147300,"usd":1.26288365}
{"ts":1754643480000,"o":116619.1,"h":116660,"l":116619.1,"c":116660,"v":80900,"usd":0.6936396}
{"ts":1754643540000,"o":116660,"h":116680,"l":116671,"c":116680,"v":125400,"usd":1.07480593}
{"ts":1754643600000,"o":116680,"h":116679.9,"l":116675.9,"c":116675.9,"v":133400,"usd":1.14330496}
{"ts":1754643660000,"o":116675.9,"h":116675.9,"l":116636,"c":116636,"v":127200,"usd":1.09028965}
{"ts":1754643720000,"o":116636,"h":116630,"l":116620,"c":116620,"v":28700,"usd":0.24609884}
{"ts":1754643780000,"o":116620,"h":116639.8,"l":116620,"c":116639.7,"v":70400,"usd":0.60364744}
{"ts":1754643840000,"o":116639.7,"h":116639.7,"l":116617,"c":116617,"v":103400,"usd":0.88654552}
{"ts":1754643900000,"o":116617,"h":116618.9,"l":116585.8,"c":116618.9,"v":565800,"usd":4.8527416}
{"ts":1754643960000,"o":116618.9,"h":116618.9,"l":116613,"c":116614,"v":57400,"usd":0.49221011}
{"ts":1754644020000,"o":116614,"h":116617,"l":116613,"c":116613,"v":2500,"usd":0.02143806}
{"ts":1754644080000,"o":116613,"h":116613.1,"l":116586.1,"c":116586.1,"v":271800,"usd":2.3307961}
{"ts":1754644140000,"o":116586.1,"h":116602,"l":116586,"c":116602,"v":109300,"usd":0.9375063}
{"ts":1754644200000,"o":116602,"h":116640,"l":116610,"c":116625.1,"v":158300,"usd":1.35748656}
{"ts":1754644260000,"o":116625.1,"h":116660,"l":116624.9,"c":116660,"v":38000,"usd":0.32580665}
{"ts":1754644320000,"o":116660,"h":116696.2,"l":116671.5,"c":116696.2,"v":238700,"usd":2.04562577}
{"ts":1754644380000,"o":116696.2,"h":116696.2,"l":116686,"c":116686,"v":70100,"usd":0.60070971}
{"ts":1754644440000,"o":116686,"h":116686,"l":116671.4,"c":116671.4,"v":15700,"usd":0.13454948}
{"ts":1754644500000,"o":116671.4,"h":116671.4,"l":116640,"c":116640,"v":58600,"usd":0.50227468}
{"ts":1754644560000,"o":116640,"h":116640.9,"l":116620,"c":116620,"v":213000,"usd":1.82627848}
{"ts":1754644620000,"o":116620,"h":116645.5,"l":116610.1,"c":116645.5,"v":9100,"usd":0.07802211}
{"ts":1754644680000,"o":116645.5,"h":116675.3,"l":116641.1,"c":116670.7,"v":138200,"usd":1.18480026}
{"ts":1754644740000,"o":116670.7,"h":116675,"l":116671,"c":116675,"v":91200,"usd":0.78167618}
{"ts":1754644800000,"o":116675,"h":116673.8,"l":116626,"c":116626,"v":146400,"usd":1.25496465}
{"ts":1754644860000,"o":116626,"h":116632.9,"l":116610.1,"c":116632.9,"v":43100,"usd":0.36960684}
{"ts":1754644920000,"o":116632.9,"h":116632.9,"l":116609,"c":116609,"v":35200,"usd":0.30185952}
{"ts":1754644980000,"o":116609,"h":116600,"l":116550,"c":116561.8,"v":205200,"usd":1.76031863}
{"ts":1754645040000,"o":116561.8,"h":116603.4,"l":116561.8,"c":116598,"v":127900,"usd":1.09708208}
{"ts":1754645100000,"o":116598,"h":116595,"l":116568,"c":116568,"v":63800,"usd":0.54724087}
{"ts":1754645160000,"o":116568,"h":116565.1,"l":116523.5,"c":116523.5,"v":232900,"usd":1.99842215}
{"ts":1754645220000,"o":116523.5,"h":116554.6,"l":116523.4,"c":116554.5,"v":97100,"usd":0.83328393}
{"ts":1754645280000,"o":116554.5,"h":116554.6,"l":116554.5,"c":116554.6,"v":16000,"usd":0.1372752}
{"ts":1754645340000,"o":116554.6,"h":116566,"l":116552.1,"c":116552.1,"v":168400,"usd":1.44474133}
{"ts":1754645400000,"o":116552.1,"h":116580,"l":116552.1,"c":116580,"v":175600,"usd":1.50648463}
{"ts":1754645460000,"o":116580,"h":116599.6,"l":116580,"c":116594.9,"v":93300,"usd":0.80022459}
{"ts":1754645520000,"o":116594.9,"h":116594.9,"l":116583.5,"c":116583.5,"v":96400,"usd":0.8268038}
{"ts":1754645580000,"o":116583.5,"h":116600,"l":116569,"c":116599.9,"v":55500,"usd":0.47610285}
{"ts":1754645640000,"o":116599.9,"h":116603.9,"l":116583.1,"c":116584.9,"v":183600,"usd":1.57469398}
{"ts":1754645700000,"o":116584.9,"h":116601,"l":116585.9,"c":116601,"v":46700,"usd":0.4005447}
{"ts":1754645760000,"o":116601,"h":116639.9,"l":116612,"c":116639.9,"v":50900,"usd":0.43641496}
{"ts":1754645820000,"o":116639.9,"h":116658.3,"l":116638.5,"c":116657.4,"v":100800,"usd":0.86411855}
{"ts":1754645880000,"o":116657.4,"h":116680,"l":116659.9,"c":116680,"v":9200,"usd":0.07885379}
{"ts":1754645940000,"o":116680,"h":116682,"l":116660.1,"c":116682,"v":58600,"usd":0.50227664}
{"ts":1754646000000,"o":116682,"h":116699.9,"l":116660.2,"c":116664.1,"v":79200,"usd":0.67880053}
{"ts":1754646060000,"o":116664.1,"h":116681.3,"l":116638.1,"c":116643,"v":50000,"usd":0.42858248}
{"ts":1754646120000,"o":116643,"h":116643,"l":116633,"c":116643,"v":12700,"usd":0.10888133}
{"ts":1754646180000,"o":116643,"h":116645,"l":116641,"c":116641,"v":6500,"usd":0.05572481}
{"ts":1754646240000,"o":116641,"h":116644.9,"l":116632,"c":116644.9,"v":12900,"usd":0.11059825}
{"ts":1754646300000,"o":116644.9,"h":116642.1,"l":116642.1,"c":116642.1,"v":400,"usd":0.00342928}
{"ts":1754646360000,"o":116642.1,"h":116668.8,"l":116645,"c":116668.8,"v":138200,"usd":1.18472488}
{"ts":1754646420000,"o":116668.8,"h":116697.5,"l":116679.8,"c":116697.5,"v":3600,"usd":0.03085223}
{"ts":1754646480000,"o":116697.5,"h":116697.4,"l":116693.1,"c":116693.1,"v":225700,"usd":1.93411866}
{"ts":1754646540000,"o":116693.1,"h":116700,"l":116700,"c":116700,"v":12900,"usd":0.1105401}
{"ts":1754646600000,"o":116700,"h":116702.8,"l":116696.1,"c":116696.1,"v":14000,"usd":0.11996485}
{"ts":1754646660000,"o":116696.1,"h":116732,"l":116707.1,"c":116732,"v":33000,"usd":0.28274055}
{"ts":1754646720000,"o":116732,"h":116732.1,"l":116732.1,"c":116732.1,"v":21300,"usd":0.18246858}
{"ts":1754646780000,"o":116732.1,"h":116760,"l":116727,"c":116760,"v":41900,"usd":0.35891274}
{"ts":1754646840000,"o":116760,"h":116789.3,"l":116762,"c":116789.3,"v":145500,"usd":1.24595817}
{"ts":1754646900000,"o":116789.3,"h":116789.2,"l":116770,"c":116770.1,"v":79400,"usd":0.67992704}
{"ts":1754646960000,"o":116770.1,"h":116770.1,"l":116769.1,"c":116769.1,"v":71500,"usd":0.61231636}
{"ts":1754647020000,"o":116769.1,"h":116770.1,"l":116770,"c":116770.1,"v":500,"usd":0.0042819}
{"ts":1754647080000,"o":116770.1,"h":116770,"l":116743.4,"c":116758,"v":155100,"usd":1.328455}
{"ts":1754647140000,"o":116758,"h":116758,"l":116738.9,"c":116738.9,"v":15200,"usd":0.13019114}
{"ts":1754647200000,"o":116738.9,"h":116738.9,"l":116738.9,"c":116738.9,"v":1700,"usd":0.01456237}
{"ts":1754647260000,"o":116738.9,"h":116738.8,"l":116722,"c":116722.1,"v":43100,"usd":0.36924892}
{"ts":1754647320000,"o":116722.1,"h":116725.8,"l":116722,"c":116725.8,"v":93400,"usd":0.80019471}
{"ts":1754647380000,"o":116725.8,"h":116725.8,"l":116710.1,"c":116710.1,"v":5800,"usd":0.0496918}
{"ts":1754647440000,"o":116710.1,"h":116712,"l":116710,"c":116712,"v":73200,"usd":0.62719219}
{"ts":1754647500000,"o":116712,"h":116712,"l":116712,"c":116712,"v":0,"usd":0}
{"ts":1754647560000,"o":116712,"h":116741.9,"l":116718.4,"c":116741.9,"v":203300,"usd":1.74169419}
{"ts":1754647620000,"o":116741.9,"h":116772.5,"l":116746.5,"c":116772.5,"v":22100,"usd":0.18927715}
{"ts":1754647680000,"o":116772.5,"h":116772.4,"l":116730,"c":116730,"v":14200,"usd":0.12162213}
{"ts":1754647740000,"o":116730,"h":116720,"l":116700,"c":116700,"v":74500,"usd":0.63832884}
{"ts":1754647800000,"o":116700,"h":116690.2,"l":116690.1,"c":116690.2,"v":110200,"usd":0.94438094}
{"ts":1754647860000,"o":116690.2,"h":116698.9,"l":116650.1,"c":116650.1,"v":73700,"usd":0.63165728}
{"ts":1754647920000,"o":116650.1,"h":116682.9,"l":116650.1,"c":116682.9,"v":196000,"usd":1.67997688}
{"ts":1754647980000,"o":116682.9,"h":116682,"l":116676,"c":116676,"v":7200,"usd":0.06170879}
{"ts":1754648040000,"o":116676,"h":116660,"l":116660,"c":116660,"v":18000,"usd":0.1542942}
{"ts":1754648100000,"o":116660,"h":116660.9,"l":116650.4,"c":116654,"v":114900,"usd":0.98498759}
{"ts":1754648160000,"o":116654,"h":116660,"l":116650.3,"c":116650.3,"v":93000,"usd":0.79725094}
{"ts":1754648220000,"o":116650.3,"h":116667,"l":116643.1,"c":116667,"v":76900,"usd":0.65924493}
{"ts":1754648280000,"o":116667,"h":116679.1,"l":116643,"c":116643,"v":5800,"usd":0.0497184}
{"ts":1754648340000,"o":116643,"h":116643,"l":116642,"c":116643,"v":27500,"usd":0.235763}
{"ts":1754648400000,"o":116643,"h":116646.5,"l":116642.1,"c":116642.1,"v":7300,"usd":0.06258229}
{"ts":1754648460000,"o":116642.1,"h":116642,"l":116642,"c":116642,"v":400,"usd":0.00342928}
{"ts":1754648520000,"o":116642,"h":116642,"l":116638,"c":116638,"v":121500,"usd":1.04164457}
{"ts":1754648580000,"o":116638,"h":116638,"l":116591,"c":116591,"v":144500,"usd":1.23920698}
{"ts":1754648640000,"o":116591,"h":116590,"l":116580.1,"c":116586,"v":104400,"usd":0.89549759}
{"ts":1754648700000,"o":116586,"h":116586,"l":116580,"c":116580,"v":67100,"usd":0.57554362}
{"ts":1754648760000,"o":116580,"h":116579,"l":116560.4,"c":116560.4,"v":14900,"usd":0.12781618}
{"ts":1754648820000,"o":116560.4,"h":116575.9,"l":116560.4,"c":116575.9,"v":51600,"usd":0.44268552}
{"ts":1754648880000,"o":116575.9,"h":116575.9,"l":116575.8,"c":116575.8,"v":7400,"usd":0.06347794}
{"ts":1754648940000,"o":116575.8,"h":116575.9,"l":116575.8,"c":116575.8,"v":4500,"usd":0.03860145}
{"ts":1754649000000,"o":116575.8,"h":116575.9,"l":116567.8,"c":116567.8,"v":110700,"usd":0.94962546}
{"ts":1754649060000,"o":116567.8,"h":116569,"l":116560.8,"c":116569,"v":106600,"usd":0.91453922}
{"ts":1754649120000,"o":116569,"h":116569,"l":116561,"c":116561,"v":77000,"usd":0.66055339}
{"ts":1754649180000,"o":116561,"h":116561,"l":116550,"c":116561,"v":275800,"usd":2.36618186}
{"ts":1754649240000,"o":116561,"h":116570.8,"l":116560,"c":116570.8,"v":33700,"usd":0.28912035}
{"ts":1754649300000,"o":116570.8,"h":116570.8,"l":116560,"c":116560.1,"v":89700,"usd":0.76955298}
{"ts":1754649360000,"o":116560.1,"h":116560,"l":116560,"c":116560,"v":1300,"usd":0.01115309}
{"ts":1754649420000,"o":116560,"h":116588.3,"l":116560,"c":116588.3,"v":316900,"usd":2.71859573}
{"ts":1754649480000,"o":116588.3,"h":116610.3,"l":116588.2,"c":116602,"v":190400,"usd":1.6329426}
{"ts":1754649540000,"o":116602,"h":116591,"l":116587,"c":116587,"v":22100,"usd":0.18955406}
{"ts":1754649600000,"o":116587,"h":116587.1,"l":116570,"c":116570,"v":6800,"usd":0.05832688}
{"ts":1754649660000,"o":116570,"h":116563.1,"l":116558.3,"c":116558.3,"v":5800,"usd":0.04975981}
{"ts":1754649720000,"o":116558.3,"h":116554.8,"l":116554.8,"c":116554.8,"v":700,"usd":0.00600579}
{"ts":1754649780000,"o":116554.8,"h":116554.7,"l":116543.4,"c":116543.4,"v":92500,"usd":0.79362851}
{"ts":1754649840000,"o":116543.4,"h":116543.3,"l":116538.2,"c":116538.2,"v":83800,"usd":0.71906289}
{"ts":1754649900000,"o":116538.2,"h":116538.2,"l":116510,"c":116510,"v":142200,"usd":1.22032456}
{"ts":1754649960000,"o":116510,"h":116501.2,"l":116490.2,"c":116490.3,"v":222900,"usd":1.91342302}
{"ts":1754650020000,"o":116490.3,"h":116492.9,"l":116480.3,"c":116480.3,"v":37900,"usd":0.32536333}
{"ts":1754650080000,"o":116480.3,"h":116480.4,"l":116480.4,"c":116480.4,"v":10000,"usd":0.085851}
{"ts":1754650140000,"o":116480.4,"h":116480.4,"l":116480.4,"c":116480.4,"v":25400,"usd":0.21806154}
{"ts":1754650200000,"o":116480.4,"h":116480.3,"l":116450,"c":116450,"v":230900,"usd":1.98233537}
{"ts":1754650260000,"o":116450,"h":116448.9,"l":116448.9,"c":116448.9,"v":100,"usd":0.00085875}
{"ts":1754650320000,"o":116448.9,"h":116449,"l":116353.9,"c":116448.9,"v":1574800,"usd":13.52807488}
{"ts":1754650380000,"o":116448.9,"h":116500,"l":116449,"c":116470,"v":151900,"usd":1.3042034}
{"ts":1754650440000,"o":116470,"h":116502.5,"l":116469.4,"c":116502.5,"v":299500,"usd":2.57128834}
{"ts":1754650500000,"o":116502.5,"h":116584,"l":116506.7,"c":116583,"v":287000,"usd":2.4624552}
{"ts":1754650560000,"o":116583,"h":116623.5,"l":116580.1,"c":116587,"v":614700,"usd":5.27133661}
{"ts":1754650620000,"o":116587,"h":116606,"l":116553.6,"c":116561,"v":487200,"usd":4.17849139}
{"ts":1754650680000,"o":116561,"h":116572,"l":116558.8,"c":116564,"v":59100,"usd":0.50701826}
{"ts":1754650740000,"o":116564,"h":116607.3,"l":116570.1,"c":116593,"v":382000,"usd":3.27662395}
{"ts":1754650800000,"o":116593,"h":116607.2,"l":116595,"c":116600,"v":172500,"usd":1.47936066}
{"ts":1754650860000,"o":116600,"h":116649.6,"l":116598.1,"c":116649.5,"v":240400,"usd":2.06096117}
{"ts":1754650920000,"o":116649.5,"h":116657.8,"l":116649.2,"c":116657.8,"v":81700,"usd":0.70037683}
{"ts":1754650980000,"o":116657.8,"h":116657.8,"l":116657.8,"c":116657.8,"v":0,"usd":0}
{"ts":1754651040000,"o":116657.8,"h":116695.9,"l":116669.5,"c":116675.2,"v":463700,"usd":3.97386742}
{"ts":1754651100000,"o":116675.2,"h":116679,"l":116675.3,"c":116679,"v":6900,"usd":0.05913658}
{"ts":1754651160000,"o":116679,"h":116695.6,"l":116679,"c":116695.6,"v":46700,"usd":0.4002419}
{"ts":1754651220000,"o":116695.6,"h":116720,"l":116695.6,"c":116720,"v":378500,"usd":3.2434089}
{"ts":1754651280000,"o":116720,"h":116762.1,"l":116720,"c":116762.1,"v":124700,"usd":1.06818083}
{"ts":1754651340000,"o":116762.1,"h":116815.7,"l":116769.1,"c":116799.4,"v":472200,"usd":4.04302828}
{"ts":1754651400000,"o":116799.4,"h":116837.3,"l":116802,"c":116837.2,"v":445800,"usd":3.81660766}
{"ts":1754651460000,"o":116837.2,"h":116837.3,"l":116837.2,"c":116837.2,"v":37700,"usd":0.32267053}
{"ts":1754651520000,"o":116837.2,"h":116859.9,"l":116837,"c":116837.1,"v":123600,"usd":1.05771128}
{"ts":1754651580000,"o":116837.1,"h":116837,"l":116814.7,"c":116814.8,"v":114800,"usd":0.98257502}
{"ts":1754651640000,"o":116814.8,"h":116833.1,"l":116814.8,"c":116833.1,"v":82200,"usd":0.70367891}
{"ts":1754651700000,"o":116833.1,"h":116833.1,"l":116833,"c":116833,"v":113500,"usd":0.9714692}
{"ts":1754651760000,"o":116833,"h":116890,"l":116829,"c":116890,"v":338600,"usd":2.89738302}
{"ts":1754651820000,"o":116890,"h":116890,"l":116866.1,"c":116874,"v":284700,"usd":2.43588835}
{"ts":1754651880000,"o":116874,"h":116885.9,"l":116882.1,"c":116884,"v":73400,"usd":0.6279809}
{"ts":1754651940000,"o":116884,"h":116886,"l":116885.9,"c":116886,"v":2400,"usd":0.02053292}
{"ts":1754652000000,"o":116886,"h":116886,"l":116886,"c":116886,"v":400,"usd":0.00342212}
{"ts":1754652060000,"o":116886,"h":116890,"l":116885.9,"c":116890,"v":26700,"usd":0.22842741}
{"ts":1754652120000,"o":116890,"h":116890,"l":116885,"c":116885.1,"v":37700,"usd":0.32252894}
{"ts":1754652180000,"o":116885.1,"h":116889.9,"l":116863.2,"c":116863.3,"v":59800,"usd":0.51161026}
{"ts":1754652240000,"o":116863.3,"h":116867,"l":116863.3,"c":116867,"v":14000,"usd":0.1197976}
{"ts":1754652300000,"o":116867,"h":116880.4,"l":116850,"c":116850.1,"v":16500,"usd":0.14119376}
{"ts":1754652360000,"o":116850.1,"h":116852,"l":116850.1,"c":116852,"v":29300,"usd":0.25074914}
{"ts":1754652420000,"o":116852,"h":116852.9,"l":116851.9,"c":116852.9,"v":19000,"usd":0.1625982}
{"ts":1754652480000,"o":116852.9,"h":116853,"l":116852.9,"c":116853,"v":1200,"usd":0.01026936}
{"ts":1754652540000,"o":116853,"h":116852.9,"l":116850,"c":116850,"v":65000,"usd":0.5562573}
{"ts":1754652600000,"o":116850,"h":116850,"l":116810.1,"c":116810.1,"v":30100,"usd":0.25762008}
{"ts":1754652660000,"o":116810.1,"h":116816,"l":116810.1,"c":116816,"v":63000,"usd":0.53933584}
{"ts":1754652720000,"o":116816,"h":116842,"l":116818,"c":116842,"v":37200,"usd":0.31842343}
{"ts":1754652780000,"o":116842,"h":116859,"l":116830.1,"c":116830.1,"v":75900,"usd":0.6496021}
{"ts":1754652840000,"o":116830.1,"h":116860,"l":116830.1,"c":116860,"v":43100,"usd":0.36889611}
{"ts":1754652900000,"o":116860,"h":116859,"l":116845,"c":116849,"v":25300,"usd":0.2165135}
{"ts":1754652960000,"o":116849,"h":116890,"l":116849,"c":116890,"v":5600,"usd":0.04791655}
{"ts":1754653020000,"o":116890,"h":116895.4,"l":116869.1,"c":116869.1,"v":42600,"usd":0.36446282}
{"ts":1754653080000,"o":116869.1,"h":116869,"l":116869,"c":116869,"v":2700,"usd":0.02310282}
{"ts":1754653140000,"o":116869,"h":116869,"l":116861,"c":116861,"v":242700,"usd":2.07671606}
{"ts":1754653200000,"o":116861,"h":116861,"l":116860,"c":116860,"v":104400,"usd":0.89337168}
{"ts":1754653260000,"o":116860,"h":116859.1,"l":116834,"c":116847.6,"v":193000,"usd":1.65163531}
{"ts":1754653320000,"o":116847.6,"h":116860,"l":116847.6,"c":116860,"v":223300,"usd":1.91104123}
{"ts":1754653380000,"o":116860,"h":116859.9,"l":116828.8,"c":116833.1,"v":317500,"usd":2.71723471}
{"ts":1754653440000,"o":116833.1,"h":116843.6,"l":116839,"c":116839,"v":9300,"usd":0.07959434}
{"ts":1754653500000,"o":116839,"h":116830,"l":116802.6,"c":116827,"v":25200,"usd":0.21572421}
{"ts":1754653560000,"o":116827,"h":116827.9,"l":116827,"c":116827.9,"v":2000,"usd":0.01711933}
{"ts":1754653620000,"o":116827.9,"h":116826.9,"l":116812.9,"c":116812.9,"v":250100,"usd":2.14078366}
{"ts":1754653680000,"o":116812.9,"h":116812.9,"l":116812.9,"c":116812.9,"v":0,"usd":0}
{"ts":1754653740000,"o":116812.9,"h":116812.9,"l":116812.9,"c":116812.9,"v":0,"usd":0}
{"ts":1754653800000,"o":116812.9,"h":116812.9,"l":116812.9,"c":116812.9,"v":0,"usd":0}
{"ts":1754653860000,"o":116812.9,"h":116812.9,"l":116812.8,"c":116812.9,"v":2600,"usd":0.02225782}
{"ts":1754653920000,"o":116812.9,"h":116820,"l":116812.9,"c":116820,"v":94100,"usd":0.80554211}
{"ts":1754653980000,"o":116820,"h":116921,"l":116829.4,"c":116920.9,"v":238300,"usd":2.03908752}
{"ts":1754654040000,"o":116920.9,"h":116932.8,"l":116920.9,"c":116921,"v":57800,"usd":0.49433017}
{"ts":1754654100000,"o":116921,"h":116921,"l":116919,"c":116919,"v":128100,"usd":1.09561386}
{"ts":1754654160000,"o":116919,"h":116950,"l":116917.1,"c":116950,"v":66200,"usd":0.56614625}
{"ts":1754654220000,"o":116950,"h":116950,"l":116949.9,"c":116950,"v":800,"usd":0.00684056}
{"ts":1754654280000,"o":116950,"h":116950,"l":116950,"c":116950,"v":3200,"usd":0.02736224}
{"ts":1754654340000,"o":116950,"h":116976.5,"l":116950,"c":116976.5,"v":81800,"usd":0.69936744}
{"ts":1754654400000,"o":116976.5,"h":116976.4,"l":116965,"c":116965,"v":150800,"usd":1.28914568}
{"ts":1754654460000,"o":116965,"h":116956.5,"l":116928.4,"c":116928.4,"v":193500,"usd":1.65453741}
{"ts":1754654520000,"o":116928.4,"h":116928.4,"l":116928.4,"c":116928.4,"v":0,"usd":0}
{"ts":1754654580000,"o":116928.4,"h":116928.4,"l":116883.7,"c":116883.7,"v":101800,"usd":0.87065218}
{"ts":1754654640000,"o":116883.7,"h":116886.8,"l":116878.9,"c":116886.8,"v":42400,"usd":0.3627675}
{"ts":1754654700000,"o":116886.8,"h":116886.8,"l":116886.8,"c":116886.8,"v":500,"usd":0.00427765}
{"ts":1754654760000,"o":116886.8,"h":116886.8,"l":116861.1,"c":116861.2,"v":122600,"usd":1.04894184}
{"ts":1754654820000,"o":116861.2,"h":116869.4,"l":116812.4,"c":116812.4,"v":367400,"usd":3.14418862}
{"ts":1754654880000,"o":116812.4,"h":116814.5,"l":116742.3,"c":116765.5,"v":224000,"usd":1.91816725}
{"ts":1754654940000,"o":116765.5,"h":116774.2,"l":116765.6,"c":116774.1,"v":18800,"usd":0.16099701}
{"ts":1754655000000,"o":116774.1,"h":116774.9,"l":116708,"c":116708,"v":75500,"usd":0.64676854}
{"ts":1754655060000,"o":116708,"h":116704,"l":116641.7,"c":116662.6,"v":261700,"usd":2.24287362}
{"ts":1754655120000,"o":116662.6,"h":116696.9,"l":116662.7,"c":116668.3,"v":329100,"usd":2.82059972}
{"ts":1754655180000,"o":116668.3,"h":116714.7,"l":116668.3,"c":116687,"v":296300,"usd":2.5392208}
{"ts":1754655240000,"o":116687,"h":116694,"l":116680.1,"c":116692,"v":45700,"usd":0.3916499}
{"ts":1754655300000,"o":116692,"h":116691,"l":116679,"c":116684.1,"v":85900,"usd":0.73619356}
{"ts":1754655360000,"o":116684.1,"h":116749.8,"l":116684.1,"c":116744.6,"v":269700,"usd":2.31082271}
{"ts":1754655420000,"o":116744.6,"h":116750,"l":116730.1,"c":116750,"v":107100,"usd":0.91742313}
{"ts":1754655480000,"o":116750,"h":116750,"l":116730.1,"c":116739,"v":68900,"usd":0.59023815}
{"ts":1754655540000,"o":116739,"h":116734.2,"l":116702.9,"c":116702.9,"v":34000,"usd":0.29127082}
{"ts":1754655600000,"o":116702.9,"h":116700.1,"l":116659,"c":116659,"v":15100,"usd":0.12941244}
{"ts":1754655660000,"o":116659,"h":116657,"l":116634,"c":116648.9,"v":227600,"usd":1.95134654}
{"ts":1754655720000,"o":116648.9,"h":116664,"l":116633.9,"c":116633.9,"v":15000,"usd":0.12859279}
{"ts":1754655780000,"o":116633.9,"h":116660.6,"l":116634,"c":116658,"v":14300,"usd":0.12259495}
{"ts":1754655840000,"o":116658,"h":116695,"l":116656.1,"c":116695,"v":69000,"usd":0.5913201}
{"ts":1754655900000,"o":116695,"h":116694.9,"l":116655,"c":116655,"v":219400,"usd":1.88042182}
{"ts":1754655960000,"o":116655,"h":116654,"l":116640,"c":116650,"v":28800,"usd":0.2468887}
{"ts":1754656020000,"o":116650,"h":116654.7,"l":116639,"c":116654.7,"v":56200,"usd":0.48176509}
{"ts":1754656080000,"o":116654.7,"h":116696,"l":116655,"c":116696,"v":25700,"usd":0.22027727}
{"ts":1754656140000,"o":116696,"h":116697,"l":116689.2,"c":116689.2,"v":16700,"usd":0.14310609}
{"ts":1754656200000,"o":116689.2,"h":116696.8,"l":116679.1,"c":116696.8,"v":4700,"usd":0.04027911}
{"ts":1754656260000,"o":116696.8,"h":116740,"l":116696.8,"c":116735,"v":90000,"usd":0.77098081}
{"ts":1754656320000,"o":116735,"h":116717,"l":116672.6,"c":116672.9,"v":70100,"usd":0.60065426}
{"ts":1754656380000,"o":116672.9,"h":116675,"l":116671,"c":116675,"v":10200,"usd":0.08742412}
{"ts":1754656440000,"o":116675,"h":116690,"l":116669,"c":116690,"v":17000,"usd":0.14570161}
{"ts":1754656500000,"o":116690,"h":116736.3,"l":116699.8,"c":116736,"v":166200,"usd":1.42385821}
{"ts":1754656560000,"o":116736,"h":116719.3,"l":116712,"c":116712,"v":89900,"usd":0.77024881}
{"ts":1754656620000,"o":116712,"h":116701,"l":116672.5,"c":116672.5,"v":12200,"usd":0.10454697}
{"ts":1754656680000,"o":116672.5,"h":116666,"l":116650,"c":116651,"v":172300,"usd":1.47690316}
{"ts":1754656740000,"o":116651,"h":116650.9,"l":116649,"c":116649,"v":47400,"usd":0.40634139}
{"ts":1754656800000,"o":116649,"h":116647,"l":116624.4,"c":116625,"v":27700,"usd":0.23748559}
{"ts":1754656860000,"o":116625,"h":116624.9,"l":116614,"c":116614,"v":5600,"usd":0.04801839}
{"ts":1754656920000,"o":116614,"h":116639.9,"l":116614,"c":116639.8,"v":201900,"usd":1.73119953}
{"ts":1754656980000,"o":116639.8,"h":116641,"l":116640,"c":116641,"v":7400,"usd":0.06344267}
{"ts":1754657040000,"o":116641,"h":116673.7,"l":116641,"c":116673.7,"v":16900,"usd":0.14487034}
{"ts":1754657100000,"o":116673.7,"h":116673.9,"l":116671,"c":116671,"v":120300,"usd":1.03108373}
{"ts":1754657160000,"o":116671,"h":116671,"l":116628.1,"c":116628.1,"v":96300,"usd":0.82558887}
{"ts":1754657220000,"o":116628.1,"h":116644,"l":116625.9,"c":116625.9,"v":112700,"usd":0.96621199}
{"ts":1754657280000,"o":116625.9,"h":116624.1,"l":116620,"c":116620,"v":4600,"usd":0.03944379}
{"ts":1754657340000,"o":116620,"h":116625,"l":116619,"c":116625,"v":94800,"usd":0.81289253}
{"ts":1754657400000,"o":116625,"h":116625,"l":116624.9,"c":116625,"v":20300,"usd":0.17406235}
{"ts":1754657460000,"o":116625,"h":116625,"l":116624.9,"c":116625,"v":1800,"usd":0.0154341}
{"ts":1754657520000,"o":116625,"h":116625,"l":116561.8,"c":116561.8,"v":297600,"usd":2.5521839}
{"ts":1754657580000,"o":116561.8,"h":116572.5,"l":116545.6,"c":116570.4,"v":354900,"usd":3.04494994}
{"ts":1754657640000,"o":116570.4,"h":116573,"l":116523.5,"c":116550,"v":1787700,"usd":15.3404844}
{"ts":1754657700000,"o":116550,"h":116575.5,"l":116557,"c":116575.5,"v":237600,"usd":2.03836204}
{"ts":1754657760000,"o":116575.5,"h":116594.1,"l":116575.5,"c":116588,"v":85300,"usd":0.73168267}
{"ts":1754657820000,"o":116588,"h":116588,"l":116560.1,"c":116560.1,"v":287000,"usd":2.46187602}
{"ts":1754657880000,"o":116560.1,"h":116560,"l":116554.6,"c":116555,"v":270200,"usd":2.3181781}
{"ts":1754657940000,"o":116555,"h":116555,"l":116555,"c":116555,"v":700,"usd":0.00600572}
{"ts":1754658000000,"o":116555,"h":116555,"l":116535.4,"c":116535.4,"v":450900,"usd":3.86868981}
{"ts":1754658060000,"o":116535.4,"h":116589,"l":116550.5,"c":116589,"v":197100,"usd":1.69089772}
{"ts":1754658120000,"o":116589,"h":116601.7,"l":116589,"c":116592,"v":117900,"usd":1.01117957}
{"ts":1754658180000,"o":116592,"h":116591,"l":116586,"c":116586,"v":132300,"usd":1.13473778}
{"ts":1754658240000,"o":116586,"h":116610.8,"l":116575,"c":116600.2,"v":124000,"usd":1.06350572}
{"ts":1754658300000,"o":116600.2,"h":116600.3,"l":116598,"c":116598,"v":52400,"usd":0.44939845}
{"ts":1754658360000,"o":116598,"h":116598,"l":116580,"c":116580,"v":48500,"usd":0.41596327}
{"ts":1754658420000,"o":116580,"h":116609.4,"l":116580.1,"c":116598,"v":175300,"usd":1.50347495}
{"ts":1754658480000,"o":116598,"h":116583,"l":116560,"c":116564,"v":31200,"usd":0.26766152}
{"ts":1754658540000,"o":116564,"h":116564,"l":116564,"c":116564,"v":0,"usd":0}
{"ts":1754658600000,"o":116564,"h":116575.7,"l":116564,"c":116573,"v":127200,"usd":1.09114906}
{"ts":1754658660000,"o":116573,"h":116600,"l":116563.7,"c":116600,"v":59100,"usd":0.50696907}
{"ts":1754658720000,"o":116600,"h":116600,"l":116600,"c":116600,"v":1200,"usd":0.01029156}
{"ts":1754658780000,"o":116600,"h":116611.7,"l":116600,"c":116611.6,"v":32400,"usd":0.27786729}
{"ts":1754658840000,"o":116611.6,"h":116668.1,"l":116611.7,"c":116664.1,"v":351000,"usd":3.00884962}
{"ts":1754658900000,"o":116664.1,"h":116681.1,"l":116629,"c":116629,"v":51000,"usd":0.43711188}
{"ts":1754658960000,"o":116629,"h":116624.8,"l":116580,"c":116624.8,"v":303200,"usd":2.60028706}
{"ts":1754659020000,"o":116624.8,"h":116634,"l":116616.1,"c":116633,"v":107500,"usd":0.92170707}
{"ts":1754659080000,"o":116633,"h":116668,"l":116626.1,"c":116668,"v":152900,"usd":1.31090302}
{"ts":1754659140000,"o":116668,"h":116719.3,"l":116675.8,"c":116714.1,"v":129200,"usd":1.10717153}
{"ts":1754659200000,"o":116714.1,"h":116714,"l":116675,"c":116687,"v":270400,"usd":2.31709162}
{"ts":1754659260000,"o":116687,"h":116716,"l":116674,"c":116716,"v":20100,"usd":0.17223012}
{"ts":1754659320000,"o":116716,"h":116730,"l":116720,"c":116722.5,"v":35500,"usd":0.30412263}
{"ts":1754659380000,"o":116722.5,"h":116760,"l":116710.1,"c":116759.9,"v":100600,"usd":0.86178057}
{"ts":1754659440000,"o":116759.9,"h":116780,"l":116759.9,"c":116778.1,"v":19300,"usd":0.16528624}
{"ts":1754659500000,"o":116778.1,"h":116800,"l":116792.5,"c":116800,"v":17100,"usd":0.14640516}
{"ts":1754659560000,"o":116800,"h":116810.5,"l":116785,"c":116785,"v":64400,"usd":0.5513831}
{"ts":1754659620000,"o":116785,"h":116810.5,"l":116778.6,"c":116783.7,"v":159900,"usd":1.36910539}
{"ts":1754659680000,"o":116783.7,"h":116809.9,"l":116783.1,"c":116797.3,"v":51000,"usd":0.43667419}
{"ts":1754659740000,"o":116797.3,"h":116797.1,"l":116783.1,"c":116783.1,"v":20200,"usd":0.17295103}
{"ts":1754659800000,"o":116783.1,"h":116801,"l":116783,"c":116801,"v":99300,"usd":0.85027438}
{"ts":1754659860000,"o":116801,"h":116819.8,"l":116749,"c":116749.1,"v":124900,"usd":1.06932274}
{"ts":1754659920000,"o":116749.1,"h":116780.8,"l":116745,"c":116754.1,"v":83800,"usd":0.71773421}
{"ts":1754659980000,"o":116754.1,"h":116762,"l":116650,"c":116650,"v":81400,"usd":0.69759161}
{"ts":1754660040000,"o":116650,"h":116666,"l":116604.9,"c":116604.9,"v":163700,"usd":1.40347168}
{"ts":1754660100000,"o":116604.9,"h":116605,"l":116572.5,"c":116605,"v":130400,"usd":1.11847861}
{"ts":1754660160000,"o":116605,"h":116750.4,"l":116605,"c":116750.4,"v":387600,"usd":3.32210913}
{"ts":1754660220000,"o":116750.4,"h":116846.8,"l":116730.6,"c":116807.5,"v":337500,"usd":2.88949268}
{"ts":1754660280000,"o":116807.5,"h":116792,"l":116720.8,"c":116749,"v":149100,"usd":1.2770825}
{"ts":1754660340000,"o":116749,"h":116798,"l":116720,"c":116794,"v":41600,"usd":0.35636487}
{"ts":1754660400000,"o":116794,"h":116838.7,"l":116795.9,"c":116828.6,"v":84000,"usd":0.7190222}
{"ts":1754660460000,"o":116828.6,"h":116916.9,"l":116838.3,"c":116874,"v":115600,"usd":0.98909892}
{"ts":1754660520000,"o":116874,"h":116956.2,"l":116904.6,"c":116956.2,"v":190400,"usd":1.62836118}
{"ts":1754660580000,"o":116956.2,"h":116976.3,"l":116941,"c":116976.3,"v":264700,"usd":2.26332217}
{"ts":1754660640000,"o":116976.3,"h":117030.4,"l":116909.8,"c":116909.8,"v":754900,"usd":6.45241796}
{"ts":1754660700000,"o":116909.8,"h":116923.3,"l":116863.1,"c":116882.2,"v":119100,"usd":1.01885862}
{"ts":1754660760000,"o":116882.2,"h":116967.2,"l":116896,"c":116912.8,"v":278300,"usd":2.38019073}
{"ts":1754660820000,"o":116912.8,"h":116905,"l":116868.1,"c":116899.4,"v":377800,"usd":3.23222963}
{"ts":1754660880000,"o":116899.4,"h":116949.9,"l":116883,"c":116945.4,"v":390700,"usd":3.34131985}
{"ts":1754660940000,"o":116945.4,"h":116965,"l":116887.1,"c":116914.9,"v":370200,"usd":3.16579707}
{"ts":1754661000000,"o":116914.9,"h":116929,"l":116892.8,"c":116927,"v":195700,"usd":1.67387287}
{"ts":1754661060000,"o":116927,"h":116918,"l":116766.4,"c":116776,"v":400600,"usd":3.42761511}
{"ts":1754661120000,"o":116776,"h":116878.6,"l":116742,"c":116792,"v":666100,"usd":5.70339971}
{"ts":1754661180000,"o":116792,"h":116889.7,"l":116797,"c":116887,"v":307800,"usd":2.63387386}
{"ts":1754661240000,"o":116887,"h":116988.1,"l":116820.9,"c":116976.9,"v":433100,"usd":3.70531884}
{"ts":1754661300000,"o":116976.9,"h":116978,"l":116838.3,"c":116864.2,"v":228600,"usd":1.95456743}
{"ts":1754661360000,"o":116864.2,"h":116873.7,"l":116790,"c":116842.6,"v":249800,"usd":2.1381339}
{"ts":1754661420000,"o":116842.6,"h":116881.2,"l":116832,"c":116881.2,"v":75200,"usd":0.64359376}
{"ts":1754661480000,"o":116881.2,"h":116986.8,"l":116851.6,"c":116986.8,"v":54200,"usd":0.46364805}
{"ts":1754661540000,"o":116986.8,"h":116986.9,"l":116903,"c":116903,"v":161900,"usd":1.38414121}
{"ts":1754661600000,"o":116903,"h":116999.5,"l":116884.5,"c":116990.1,"v":185000,"usd":1.58198283}
{"ts":1754661660000,"o":116990.1,"h":117011.4,"l":116961.5,"c":116989.6,"v":249300,"usd":2.13082228}
{"ts":1754661720000,"o":116989.6,"h":117004,"l":116929.1,"c":116997,"v":252600,"usd":2.15980245}
{"ts":1754661780000,"o":116997,"h":117004,"l":116935,"c":117004,"v":142400,"usd":1.21715375}
{"ts":1754661840000,"o":117004,"h":117145.2,"l":117000.1,"c":117143.8,"v":1491400,"usd":12.73767901}
{"ts":1754661900000,"o":117143.8,"h":117200,"l":117083,"c":117199.9,"v":634500,"usd":5.41601047}
{"ts":1754661960000,"o":117199.9,"h":117308.5,"l":117200,"c":117239.6,"v":2024600,"usd":17.2660347}
{"ts":1754662020000,"o":117239.6,"h":117360.6,"l":117169.3,"c":117169.3,"v":1484200,"usd":12.65246733}
{"ts":1754662080000,"o":117169.3,"h":117192.8,"l":117001.5,"c":117009,"v":387200,"usd":3.30682582}
{"ts":1754662140000,"o":117009,"h":117000,"l":116722.6,"c":116867.7,"v":1609900,"usd":13.78157689}
{"ts":1754662200000,"o":116867.7,"h":117057.1,"l":116869.6,"c":116994,"v":678000,"usd":5.79680565}
{"ts":1754662260000,"o":116994,"h":116984.1,"l":116896,"c":116963,"v":120600,"usd":1.03122934}
{"ts":1754662320000,"o":116963,"h":117038.1,"l":116827.5,"c":116873,"v":624200,"usd":5.33871204}
{"ts":1754662380000,"o":116873,"h":116912.2,"l":116711.6,"c":116724.4,"v":542600,"usd":4.64561877}
{"ts":1754662440000,"o":116724.4,"h":116888.6,"l":116710.1,"c":116807.4,"v":461300,"usd":3.95116571}
{"ts":1754662500000,"o":116807.4,"h":116908.6,"l":116818.1,"c":116828,"v":277100,"usd":2.37152973}
{"ts":1754662560000,"o":116828,"h":116828.6,"l":116700,"c":116709.1,"v":410200,"usd":3.51349455}
{"ts":1754662620000,"o":116709.1,"h":116759.5,"l":116693.6,"c":116702.6,"v":597300,"usd":5.11747647}
{"ts":1754662680000,"o":116702.6,"h":116760,"l":116690,"c":116747.1,"v":442400,"usd":3.79064536}
{"ts":1754662740000,"o":116747.1,"h":116747,"l":116680,"c":116703,"v":419300,"usd":3.59263568}
{"ts":1754662800000,"o":116703,"h":116772.3,"l":116680.1,"c":116761.9,"v":408400,"usd":3.49915511}
{"ts":1754662860000,"o":116761.9,"h":116785.5,"l":116700.1,"c":116784.1,"v":645900,"usd":5.53359359}
{"ts":1754662920000,"o":116784.1,"h":116820.3,"l":116700.1,"c":116728,"v":661200,"usd":5.66281686}
{"ts":1754662980000,"o":116728,"h":116796.8,"l":116720,"c":116794,"v":276000,"usd":2.3636129}
{"ts":1754663040000,"o":116794,"h":116777.7,"l":116727,"c":116728,"v":398200,"usd":3.41010766}
{"ts":1754663100000,"o":116728,"h":116822.3,"l":116728.1,"c":116781,"v":153700,"usd":1.31621833}
{"ts":1754663160000,"o":116781,"h":116774.9,"l":116730.1,"c":116744.6,"v":24600,"usd":0.21071154}
{"ts":1754663220000,"o":116744.6,"h":116754,"l":116738.1,"c":116754,"v":117000,"usd":1.00222396}
{"ts":1754663280000,"o":116754,"h":116872,"l":116746.4,"c":116828.8,"v":190500,"usd":1.63026915}
{"ts":1754663340000,"o":116828.8,"h":116828,"l":116742.1,"c":116766,"v":78700,"usd":0.67393681}
{"ts":1754663400000,"o":116766,"h":116800.4,"l":116737.4,"c":116800.4,"v":63600,"usd":0.54455853}
{"ts":1754663460000,"o":116800.4,"h":116790.2,"l":116737.9,"c":116740.6,"v":131600,"usd":1.12728384}
{"ts":1754663520000,"o":116740.6,"h":116738.9,"l":116680.2,"c":116682.9,"v":226600,"usd":1.94173662}
{"ts":1754663580000,"o":116682.9,"h":116700,"l":116648.7,"c":116673,"v":195900,"usd":1.67902876}
{"ts":1754663640000,"o":116673,"h":116661.4,"l":116640,"c":116640,"v":13900,"usd":0.11916303}
{"ts":1754663700000,"o":116640,"h":116641,"l":116542.9,"c":116561.2,"v":1023400,"usd":8.77766528}
{"ts":1754663760000,"o":116561.2,"h":116665.6,"l":116549.9,"c":116664,"v":260200,"usd":2.23163963}
{"ts":1754663820000,"o":116664,"h":116680,"l":116632.8,"c":116651,"v":164600,"usd":1.41109197}
{"ts":1754663880000,"o":116651,"h":116668,"l":116601,"c":116601,"v":334300,"usd":2.86610789}
{"ts":1754663940000,"o":116601,"h":116601,"l":116540,"c":116546.7,"v":293600,"usd":2.51884701}
{"ts":1754664000000,"o":116546.7,"h":116570,"l":116525.6,"c":116525.6,"v":247300,"usd":2.122}
{"ts":1754664060000,"o":116525.6,"h":116554,"l":116492.7,"c":116507.6,"v":1420400,"usd":12.19039527}
{"ts":1754664120000,"o":116507.6,"h":116507.1,"l":116451.1,"c":116460,"v":1006800,"usd":8.64354738}
{"ts":1754664180000,"o":116460,"h":116508,"l":116383.3,"c":116508,"v":1902100,"usd":16.33741205}
{"ts":1754664240000,"o":116508,"h":116600,"l":116507,"c":116533.3,"v":820300,"usd":7.03907757}
{"ts":1754664300000,"o":116533.3,"h":116600.9,"l":116528.1,"c":116585,"v":223000,"usd":1.91300429}
{"ts":1754664360000,"o":116585,"h":116691.5,"l":116560.1,"c":116680.8,"v":508300,"usd":4.35849174}
{"ts":1754664420000,"o":116680.8,"h":116759.9,"l":116665.9,"c":116734.1,"v":365800,"usd":3.13424962}
{"ts":1754664480000,"o":116734.1,"h":116744,"l":116660.1,"c":116675,"v":400600,"usd":3.43218146}
{"ts":1754664540000,"o":116675,"h":116670,"l":116600,"c":116638,"v":522800,"usd":4.48219933}
{"ts":1754664600000,"o":116638,"h":116714.4,"l":116633.8,"c":116714.4,"v":64100,"usd":0.54945358}
{"ts":1754664660000,"o":116714.4,"h":116713,"l":116610.1,"c":116618.1,"v":385000,"usd":3.29942512}
{"ts":1754664720000,"o":116618.1,"h":116650.1,"l":116600.1,"c":116650.1,"v":346700,"usd":2.97253713}
{"ts":1754664780000,"o":116650.1,"h":116659,"l":116570,"c":116570,"v":102500,"usd":0.87884096}
{"ts":1754664840000,"o":116570,"h":116589.9,"l":116550.7,"c":116573.5,"v":252600,"usd":2.16704244}
{"ts":1754664900000,"o":116573.5,"h":116614.6,"l":116572.1,"c":116591.6,"v":149400,"usd":1.28139969}
{"ts":1754664960000,"o":116591.6,"h":116580,"l":116469,"c":116513.8,"v":430200,"usd":3.6923863}
{"ts":1754665020000,"o":116513.8,"h":116557.8,"l":116498,"c":116498,"v":383500,"usd":3.29062239}
{"ts":1754665080000,"o":116498,"h":116546.9,"l":116491,"c":116492.6,"v":675700,"usd":5.79967363}
{"ts":1754665140000,"o":116492.6,"h":116522,"l":116451.5,"c":116522,"v":932200,"usd":8.00261753}
{"ts":1754665200000,"o":116522,"h":116540.8,"l":116510,"c":116537,"v":179400,"usd":1.53947099}
{"ts":1754665260000,"o":116537,"h":116557.4,"l":116528.1,"c":116557.4,"v":453100,"usd":3.88775535}
{"ts":1754665320000,"o":116557.4,"h":116553.1,"l":116457.8,"c":116511.1,"v":715600,"usd":6.14120545}
{"ts":1754665380000,"o":116511.1,"h":116539.9,"l":116503.2,"c":116531.5,"v":315600,"usd":2.70868027}
{"ts":1754665440000,"o":116531.5,"h":116532.6,"l":116474,"c":116474,"v":182800,"usd":1.56897209}
{"ts":1754665500000,"o":116474,"h":116469,"l":116417.2,"c":116467,"v":801400,"usd":6.88199741}
{"ts":1754665560000,"o":116467,"h":116499.2,"l":116450.1,"c":116450.1,"v":331100,"usd":2.84268183}
{"ts":1754665620000,"o":116450.1,"h":116493.9,"l":116445.5,"c":116460,"v":196400,"usd":1.68638308}
{"ts":1754665680000,"o":116460,"h":116458,"l":116310.8,"c":116310.9,"v":2643200,"usd":22.70906156}
{"ts":1754665740000,"o":116310.9,"h":116407.6,"l":116310.8,"c":116400,"v":817800,"usd":7.02744483}
{"ts":1754665800000,"o":116400,"h":116410,"l":116330,"c":116330,"v":35500,"usd":0.30504642}
{"ts":1754665860000,"o":116330,"h":116381.6,"l":116304,"c":116304.1,"v":261200,"usd":2.24524657}
{"ts":1754665920000,"o":116304.1,"h":116320,"l":116271.2,"c":116282.1,"v":724400,"usd":6.22901364}
{"ts":1754665980000,"o":116282.1,"h":116300,"l":116232.2,"c":116268.3,"v":712600,"usd":6.12953805}
{"ts":1754666040000,"o":116268.3,"h":116335.5,"l":116264.1,"c":116335.5,"v":373600,"usd":3.21265292}
{"ts":1754666100000,"o":116335.5,"h":116377,"l":116302.7,"c":116367.3,"v":194400,"usd":1.67105008}
{"ts":1754666160000,"o":116367.3,"h":116381.8,"l":116310,"c":116348.1,"v":1186400,"usd":10.1966813}
{"ts":1754666220000,"o":116348.1,"h":116341,"l":116284,"c":116291,"v":327400,"usd":2.81453712}
{"ts":1754666280000,"o":116291,"h":116284.1,"l":116239.5,"c":116268.3,"v":162900,"usd":1.4011988}
{"ts":1754666340000,"o":116268.3,"h":116364,"l":116268.3,"c":116350.1,"v":320600,"usd":2.75611447}
{"ts":1754666400000,"o":116350.1,"h":116379.4,"l":116340,"c":116340,"v":204900,"usd":1.76101694}
{"ts":1754666460000,"o":116340,"h":116365,"l":116330.1,"c":116336,"v":190900,"usd":1.64075078}
{"ts":1754666520000,"o":116336,"h":116394.9,"l":116326,"c":116394,"v":214800,"usd":1.84616504}
{"ts":1754666580000,"o":116394,"h":116395.7,"l":116340,"c":116391.4,"v":156200,"usd":1.34223539}
{"ts":1754666640000,"o":116391.4,"h":116455.6,"l":116381.8,"c":116437.7,"v":383800,"usd":3.2964998}
{"ts":1754666700000,"o":116437.7,"h":116511.1,"l":116426.1,"c":116504.8,"v":222900,"usd":1.91370804}
{"ts":1754666760000,"o":116504.8,"h":116569.3,"l":116496.8,"c":116551.4,"v":393400,"usd":3.37568289}
{"ts":1754666820000,"o":116551.4,"h":116567,"l":116540,"c":116567,"v":47000,"usd":0.4032617}
{"ts":1754666880000,"o":116567,"h":116591.8,"l":116459,"c":116459,"v":691600,"usd":5.93472387}
{"ts":1754666940000,"o":116459,"h":116449.2,"l":116366,"c":116366,"v":385600,"usd":3.31242133}
{"ts":1754667000000,"o":116366,"h":116400,"l":116291.1,"c":116299.9,"v":372400,"usd":3.2010821}
{"ts":1754667060000,"o":116299.9,"h":116314.1,"l":116249.7,"c":116249.7,"v":590100,"usd":5.07503396}
{"ts":1754667120000,"o":116249.7,"h":116280.3,"l":116249.8,"c":116260,"v":57300,"usd":0.49286536}
{"ts":1754667180000,"o":116260,"h":116260,"l":116223,"c":116232,"v":1129200,"usd":9.71476561}
{"ts":1754667240000,"o":116232,"h":116234,"l":116168.4,"c":116218.9,"v":1074200,"usd":9.24405549}
{"ts":1754667300000,"o":116218.9,"h":116259.8,"l":116190.8,"c":116259.8,"v":245800,"usd":2.11506039}
{"ts":1754667360000,"o":116259.8,"h":116274.3,"l":116190.1,"c":116190.1,"v":444500,"usd":3.82376589}
{"ts":1754667420000,"o":116190.1,"h":116206,"l":116160.1,"c":116169.2,"v":1309200,"usd":11.26901726}
{"ts":1754667480000,"o":116169.2,"h":116203,"l":116169.1,"c":116183,"v":254700,"usd":2.19230656}
{"ts":1754667540000,"o":116183,"h":116173.2,"l":116143.9,"c":116143.9,"v":240600,"usd":2.07138815}
{"ts":1754667600000,"o":116143.9,"h":116143.9,"l":116092,"c":116128,"v":865300,"usd":7.45254792}
{"ts":1754667660000,"o":116128,"h":116106.1,"l":116013,"c":116022,"v":1195300,"usd":10.30053908}
{"ts":1754667720000,"o":116022,"h":116105.7,"l":116028.4,"c":116030,"v":189000,"usd":1.62849451}
{"ts":1754667780000,"o":116030,"h":116028.9,"l":115952.5,"c":116002.7,"v":1693900,"usd":14.6024277}
{"ts":1754667840000,"o":116002.7,"h":116003.5,"l":115924.5,"c":115932.8,"v":693500,"usd":5.98089487}
{"ts":1754667900000,"o":115932.8,"h":115969.9,"l":115926.2,"c":115941.5,"v":839100,"usd":7.23735398}
{"ts":1754667960000,"o":115941.5,"h":115968,"l":115910,"c":115968,"v":1158600,"usd":9.99340375}
{"ts":1754668020000,"o":115968,"h":115972.9,"l":115919.5,"c":115966,"v":309100,"usd":2.66617034}
{"ts":1754668080000,"o":115966,"h":116070.6,"l":115966,"c":116005,"v":241500,"usd":2.08174492}
{"ts":1754668140000,"o":116005,"h":116066.9,"l":116005,"c":116053.6,"v":59900,"usd":0.51615379}
{"ts":1754668200000,"o":116053.6,"h":116130.9,"l":116040.9,"c":116119.5,"v":572900,"usd":4.93547962}
{"ts":1754668260000,"o":116119.5,"h":116179.8,"l":116122.8,"c":116179.8,"v":406700,"usd":3.50142369}
{"ts":1754668320000,"o":116179.8,"h":116199.9,"l":116147,"c":116147,"v":285600,"usd":2.4583955}
{"ts":1754668380000,"o":116147,"h":116180,"l":116142.1,"c":116157,"v":723700,"usd":6.23028013}
{"ts":1754668440000,"o":116157,"h":116205,"l":116155,"c":116204,"v":92900,"usd":0.79959491}
{"ts":1754668500000,"o":116204,"h":116199.5,"l":116166.1,"c":116166.1,"v":192200,"usd":1.65422676}
{"ts":1754668560000,"o":116166.1,"h":116221.9,"l":116160,"c":116221.9,"v":409100,"usd":3.52170551}
{"ts":1754668620000,"o":116221.9,"h":116257.3,"l":116223,"c":116257.3,"v":53000,"usd":0.45593436}
{"ts":1754668680000,"o":116257.3,"h":116276.5,"l":116250.9,"c":116250.9,"v":266800,"usd":2.29464784}
{"ts":1754668740000,"o":116250.9,"h":116269.8,"l":116236.1,"c":116267,"v":47900,"usd":0.41203925}
{"ts":1754668800000,"o":116267,"h":116276.6,"l":116246.2,"c":116246.2,"v":355900,"usd":3.06107989}
{"ts":1754668860000,"o":116246.2,"h":116256,"l":116206.1,"c":116256,"v":205900,"usd":1.7714886}
{"ts":1754668920000,"o":116256,"h":116309.1,"l":116259,"c":116308,"v":158600,"usd":1.363831}
{"ts":1754668980000,"o":116308,"h":116341.7,"l":116304.5,"c":116341.7,"v":126400,"usd":1.08662481}
{"ts":1754669040000,"o":116341.7,"h":116407,"l":116342,"c":116381,"v":203800,"usd":1.75134339}
{"ts":1754669100000,"o":116381,"h":116380.9,"l":116279.1,"c":116289.3,"v":528200,"usd":4.54111179}
{"ts":1754669160000,"o":116289.3,"h":116336,"l":116234.8,"c":116303,"v":661800,"usd":5.68980424}
{"ts":1754669220000,"o":116303,"h":116286,"l":116200,"c":116200,"v":509000,"usd":4.37973622}
{"ts":1754669280000,"o":116200,"h":116181.4,"l":116127.1,"c":116167.4,"v":55700,"usd":0.47953276}
{"ts":1754669340000,"o":116167.4,"h":116202,"l":116160.9,"c":116161,"v":114900,"usd":0.98895431}
{"ts":1754669400000,"o":116161,"h":116161,"l":116127.1,"c":116144,"v":118000,"usd":1.01605416}
{"ts":1754669460000,"o":116144,"h":116153.2,"l":116110,"c":116111,"v":26200,"usd":0.22563298}
{"ts":1754669520000,"o":116111,"h":116171.8,"l":116114.8,"c":116171.8,"v":199600,"usd":1.71845164}
{"ts":1754669580000,"o":116171.8,"h":116204.9,"l":116160.1,"c":116165.4,"v":268400,"usd":2.30991578}
{"ts":1754669640000,"o":116165.4,"h":116164,"l":116100.1,"c":116129.9,"v":127800,"usd":1.10058148}
{"ts":1754669700000,"o":116129.9,"h":116140,"l":116107.1,"c":116140,"v":321300,"usd":2.76709431}
{"ts":1754669760000,"o":116140,"h":116160,"l":116100,"c":116100,"v":233600,"usd":2.01158828}
{"ts":1754669820000,"o":116100,"h":116160,"l":116090,"c":116140.9,"v":92100,"usd":0.79296975}
{"ts":1754669880000,"o":116140.9,"h":116160,"l":116122.1,"c":116160,"v":372800,"usd":3.20986853}
{"ts":1754669940000,"o":116160,"h":116186.9,"l":116120,"c":116120,"v":435500,"usd":3.74940122}
{"ts":1754670000000,"o":116120,"h":116162,"l":116110,"c":116162,"v":46500,"usd":0.40040423}
{"ts":1754670060000,"o":116162,"h":116272.4,"l":116158,"c":116271.3,"v":478800,"usd":4.11873414}
{"ts":1754670120000,"o":116271.3,"h":116297.6,"l":116219.7,"c":116278.6,"v":82600,"usd":0.71050365}
{"ts":1754670180000,"o":116278.6,"h":116278.3,"l":116199.1,"c":116225.4,"v":181500,"usd":1.56114906}
{"ts":1754670240000,"o":116225.4,"h":116226,"l":116170,"c":116170,"v":246000,"usd":2.11701954}
{"ts":1754670300000,"o":116170,"h":116190,"l":116152.1,"c":116185.5,"v":350600,"usd":3.01836458}
{"ts":1754670360000,"o":116185.5,"h":116235.1,"l":116152,"c":116229.1,"v":42800,"usd":0.36845619}
{"ts":1754670420000,"o":116229.1,"h":116229,"l":116186,"c":116190.1,"v":9800,"usd":0.08433487}
{"ts":1754670480000,"o":116190.1,"h":116188.8,"l":116150,"c":116150,"v":89300,"usd":0.76859772}
{"ts":1754670540000,"o":116150,"h":116140,"l":116090,"c":116090,"v":25700,"usd":0.22135576}
{"ts":1754670600000,"o":116090,"h":116113,"l":116080,"c":116113,"v":291600,"usd":2.51202953}
{"ts":1754670660000,"o":116113,"h":116115.1,"l":116015.4,"c":116040,"v":207000,"usd":1.78360821}
{"ts":1754670720000,"o":116040,"h":116071,"l":116015.4,"c":116052,"v":94700,"usd":0.81614483}
{"ts":1754670780000,"o":116052,"h":116122.2,"l":116054,"c":116106.3,"v":26800,"usd":0.2308598}
{"ts":1754670840000,"o":116106.3,"h":116116,"l":116058,"c":116079.1,"v":43500,"usd":0.37471134}
{"ts":1754670900000,"o":116079.1,"h":116151.2,"l":116080,"c":116151.2,"v":61100,"usd":0.52615147}
{"ts":1754670960000,"o":116151.2,"h":116151.1,"l":116122.1,"c":116145.1,"v":46700,"usd":0.40208651}
{"ts":1754671020000,"o":116145.1,"h":116238.6,"l":116145.1,"c":116238.6,"v":109200,"usd":0.93982426}
{"ts":1754671080000,"o":116238.6,"h":116269,"l":116220.1,"c":116228.5,"v":441800,"usd":3.80055481}
{"ts":1754671140000,"o":116228.5,"h":116220,"l":116184.7,"c":116202,"v":81300,"usd":0.69965802}
{"ts":1754671200000,"o":116202,"h":116202.9,"l":116110,"c":116110,"v":65500,"usd":0.56396789}
{"ts":1754671260000,"o":116110,"h":116179,"l":116110.1,"c":116179,"v":128600,"usd":1.10726261}
{"ts":1754671320000,"o":116179,"h":116179.9,"l":116160,"c":116160,"v":64100,"usd":0.55177984}
{"ts":1754671380000,"o":116160,"h":116187.1,"l":116139,"c":116160.1,"v":44700,"usd":0.38482774}
{"ts":1754671440000,"o":116160.1,"h":116164,"l":116139,"c":116164,"v":43600,"usd":0.37540379}
{"ts":1754671500000,"o":116164,"h":116163.7,"l":116140.1,"c":116140.1,"v":7200,"usd":0.06198754}
{"ts":1754671560000,"o":116140.1,"h":116171,"l":116140.1,"c":116171,"v":54200,"usd":0.4666412}
{"ts":1754671620000,"o":116171,"h":116240,"l":116173,"c":116200.1,"v":70600,"usd":0.60752375}
{"ts":1754671680000,"o":116200.1,"h":116217,"l":116182.8,"c":116182.8,"v":49100,"usd":0.42254675}
{"ts":1754671740000,"o":116182.8,"h":116211.9,"l":116180.1,"c":116211.9,"v":23600,"usd":0.20312277}
{"ts":1754671800000,"o":116211.9,"h":116211.6,"l":116194,"c":116194,"v":170400,"usd":1.46641598}
{"ts":1754671860000,"o":116194,"h":116189,"l":116158.8,"c":116189,"v":44700,"usd":0.38480427}
{"ts":1754671920000,"o":116189,"h":116240,"l":116170,"c":116240,"v":71900,"usd":0.61868935}
{"ts":1754671980000,"o":116240,"h":116273,"l":116250,"c":116273,"v":18700,"usd":0.16083238}
{"ts":1754672040000,"o":116273,"h":116292.9,"l":116250,"c":116261.7,"v":53600,"usd":0.46100482}
{"ts":1754672100000,"o":116261.7,"h":116250,"l":116204.7,"c":116212.1,"v":100900,"usd":0.86819059}
{"ts":1754672160000,"o":116212.1,"h":116212.1,"l":116202,"c":116202,"v":24200,"usd":0.2082418}
{"ts":1754672220000,"o":116202,"h":116203,"l":116180.9,"c":116203,"v":63000,"usd":0.54222195}
{"ts":1754672280000,"o":116203,"h":116222,"l":116206,"c":116222,"v":21200,"usd":0.18241362}
{"ts":1754672340000,"o":116222,"h":116240,"l":116185.5,"c":116185.5,"v":168200,"usd":1.44713157}
{"ts":1754672400000,"o":116185.5,"h":116207,"l":116179.3,"c":116207,"v":114100,"usd":0.98203566}
{"ts":1754672460000,"o":116207,"h":116259.3,"l":116205,"c":116259.3,"v":73200,"usd":0.62975518}
{"ts":1754672520000,"o":116259.3,"h":116259.9,"l":116237,"c":116237,"v":187400,"usd":1.61213399}
{"ts":1754672580000,"o":116237,"h":116248.1,"l":116160.1,"c":116244.2,"v":2275900,"usd":19.58741194}
{"ts":1754672640000,"o":116244.2,"h":116334.9,"l":116244.2,"c":116332.9,"v":406700,"usd":3.49689106}
{"ts":1754672700000,"o":116332.9,"h":116360,"l":116320,"c":116320.1,"v":85700,"usd":0.73664684}
{"ts":1754672760000,"o":116320.1,"h":116344,"l":116320,"c":116344,"v":106300,"usd":0.91377684}
{"ts":1754672820000,"o":116344,"h":116461,"l":116351,"c":116460.9,"v":1175000,"usd":10.09311883}
{"ts":1754672880000,"o":116460.9,"h":116490.5,"l":116434,"c":116479.4,"v":318300,"usd":2.73329797}
{"ts":1754672940000,"o":116479.4,"h":116500,"l":116457.5,"c":116477.1,"v":175900,"usd":1.51018023}
{"ts":1754673000000,"o":116477.1,"h":116481,"l":116476,"c":116476,"v":628600,"usd":5.39670347}
{"ts":1754673060000,"o":116476,"h":116476,"l":116460,"c":116470.9,"v":242000,"usd":2.07780283}
{"ts":1754673120000,"o":116470.9,"h":116471,"l":116470.9,"c":116470.9,"v":14600,"usd":0.12535268}
{"ts":1754673180000,"o":116470.9,"h":116481,"l":116437.5,"c":116471.9,"v":129300,"usd":1.11032851}
{"ts":1754673240000,"o":116471.9,"h":116496,"l":116460.1,"c":116496,"v":688600,"usd":5.91176985}
{"ts":1754673300000,"o":116496,"h":116494.3,"l":116428,"c":116428,"v":115400,"usd":0.99077425}
{"ts":1754673360000,"o":116428,"h":116445.6,"l":116428.1,"c":116440.9,"v":47000,"usd":0.40367595}
{"ts":1754673420000,"o":116440.9,"h":116439,"l":116340.1,"c":116350.2,"v":607900,"usd":5.22297982}
{"ts":1754673480000,"o":116350.2,"h":116350.2,"l":116313.8,"c":116341,"v":192000,"usd":1.65044877}
{"ts":1754673540000,"o":116341,"h":116391.7,"l":116333.8,"c":116339,"v":59700,"usd":0.51312861}
{"ts":1754673600000,"o":116339,"h":116348,"l":116330.1,"c":116348,"v":56300,"usd":0.48396338}
{"ts":1754673660000,"o":116348,"h":116391.7,"l":116352,"c":116389.9,"v":35700,"usd":0.30674186}
{"ts":1754673720000,"o":116389.9,"h":116385.1,"l":116366.1,"c":116385.1,"v":61900,"usd":0.53192128}
{"ts":1754673780000,"o":116385.1,"h":116490.6,"l":116399.9,"c":116474.7,"v":226000,"usd":1.94037111}
{"ts":1754673840000,"o":116474.7,"h":116481,"l":116450.1,"c":116481,"v":130900,"usd":1.12393047}
{"ts":1754673900000,"o":116481,"h":116506.4,"l":116428,"c":116428,"v":381500,"usd":3.27509804}
{"ts":1754673960000,"o":116428,"h":116415,"l":116328.1,"c":116333,"v":135500,"usd":1.1645731}
{"ts":1754674020000,"o":116333,"h":116350.2,"l":116330.1,"c":116350.2,"v":44400,"usd":0.38165021}
{"ts":1754674080000,"o":116350.2,"h":116379,"l":116330.1,"c":116379,"v":108800,"usd":0.93505573}
{"ts":1754674140000,"o":116379,"h":116438.5,"l":116380,"c":116380,"v":943200,"usd":8.10204891}
{"ts":1754674200000,"o":116380,"h":116378.1,"l":116361,"c":116371.2,"v":101400,"usd":0.87135495}
{"ts":1754674260000,"o":116371.2,"h":116420,"l":116371.1,"c":116420,"v":612100,"usd":5.25818909}
{"ts":1754674320000,"o":116420,"h":116448.3,"l":116376.1,"c":116448.2,"v":59400,"usd":0.51035595}
{"ts":1754674380000,"o":116448.2,"h":116474.2,"l":116439,"c":116439,"v":156800,"usd":1.34637535}
{"ts":1754674440000,"o":116439,"h":116522,"l":116428.6,"c":116498.8,"v":210700,"usd":1.80903062}
{"ts":1754674500000,"o":116498.8,"h":116513.3,"l":116458.2,"c":116513.1,"v":571600,"usd":4.90771124}
{"ts":1754674560000,"o":116513.1,"h":116517,"l":116488,"c":116488,"v":116000,"usd":0.99562547}
{"ts":1754674620000,"o":116488,"h":116521,"l":116462,"c":116508.7,"v":215700,"usd":1.85153272}
{"ts":1754674680000,"o":116508.7,"h":116525.7,"l":116481.4,"c":116489.9,"v":64600,"usd":0.55449667}
{"ts":1754674740000,"o":116489.9,"h":116502.9,"l":116456.1,"c":116485.9,"v":453900,"usd":3.89686418}
{"ts":1754674800000,"o":116485.9,"h":116494,"l":116465.9,"c":116466.6,"v":42200,"usd":0.36229016}
{"ts":1754674860000,"o":116466.6,"h":116559.6,"l":116470.1,"c":116559.6,"v":146700,"usd":1.25899108}
{"ts":1754674920000,"o":116559.6,"h":116580.6,"l":116525.8,"c":116525.8,"v":249200,"usd":2.13787528}
{"ts":1754674980000,"o":116525.8,"h":116553.9,"l":116501.5,"c":116541,"v":98500,"usd":0.84530034}
{"ts":1754675040000,"o":116541,"h":116542,"l":116518.1,"c":116522,"v":31000,"usd":0.26604768}
{"ts":1754675100000,"o":116522,"h":116580.4,"l":116542,"c":116580.4,"v":31900,"usd":0.27364683}
{"ts":1754675160000,"o":116580.4,"h":116600,"l":116576,"c":116576.1,"v":375600,"usd":3.22169882}
{"ts":1754675220000,"o":116576.1,"h":116576,"l":116524.4,"c":116549,"v":97700,"usd":0.83841965}
{"ts":1754675280000,"o":116549,"h":116572,"l":116526.2,"c":116572,"v":279000,"usd":2.39405705}
{"ts":1754675340000,"o":116572,"h":116590,"l":116550,"c":116560,"v":95200,"usd":0.81668651}
{"ts":1754675400000,"o":116560,"h":116626.2,"l":116554.4,"c":116617.7,"v":146800,"usd":1.25900901}
{"ts":1754675460000,"o":116617.7,"h":116589,"l":116540.1,"c":116540.1,"v":61900,"usd":0.53106049}
{"ts":1754675520000,"o":116540.1,"h":116567,"l":116540.1,"c":116566,"v":110100,"usd":0.9446348}
{"ts":1754675580000,"o":116566,"h":116583.9,"l":116560,"c":116560,"v":51400,"usd":0.44094246}
{"ts":1754675640000,"o":116560,"h":116554,"l":116543.8,"c":116543.8,"v":7100,"usd":0.06092013}
{"ts":1754675700000,"o":116543.8,"h":116554,"l":116520,"c":116554,"v":200400,"usd":1.7197132}
{"ts":1754675760000,"o":116554,"h":116569.9,"l":116554,"c":116559.3,"v":107700,"usd":0.92395497}
{"ts":1754675820000,"o":116559.3,"h":116659.9,"l":116570,"c":116659.9,"v":479500,"usd":4.11219656}
{"ts":1754675880000,"o":116659.9,"h":116685,"l":116649,"c":116685,"v":121400,"usd":1.04048522}
{"ts":1754675940000,"o":116685,"h":116710,"l":116685.6,"c":116710,"v":67400,"usd":0.57756662}
{"ts":1754676000000,"o":116710,"h":116716.8,"l":116698.1,"c":116716.8,"v":50300,"usd":0.43100081}
{"ts":1754676060000,"o":116716.8,"h":116800,"l":116709,"c":116783.9,"v":685200,"usd":5.86780441}
{"ts":1754676120000,"o":116783.9,"h":116816,"l":116723.4,"c":116816,"v":705500,"usd":6.04157699}
{"ts":1754676180000,"o":116816,"h":116822.8,"l":116759.7,"c":116799,"v":680400,"usd":5.82559216}
{"ts":1754676240000,"o":116799,"h":116841,"l":116777,"c":116829.1,"v":170200,"usd":1.45704236}
{"ts":1754676300000,"o":116829.1,"h":116850,"l":116825,"c":116849,"v":56700,"usd":0.48524807}
{"ts":1754676360000,"o":116849,"h":116846,"l":116782.7,"c":116801,"v":370800,"usd":3.17432614}
{"ts":1754676420000,"o":116801,"h":116837,"l":116801,"c":116837,"v":532600,"usd":4.55931311}
{"ts":1754676480000,"o":116837,"h":116872.5,"l":116815,"c":116862.9,"v":261200,"usd":2.23537341}
{"ts":1754676540000,"o":116862.9,"h":116884.5,"l":116848.9,"c":116884.5,"v":121800,"usd":1.04225491}
{"ts":1754676600000,"o":116884.5,"h":116886.9,"l":116872.1,"c":116886.9,"v":62300,"usd":0.5330407}
{"ts":1754676660000,"o":116886.9,"h":116919.9,"l":116855.5,"c":116905,"v":301900,"usd":2.58259032}
{"ts":1754676720000,"o":116905,"h":116917.3,"l":116897.3,"c":116897.9,"v":117200,"usd":1.00252285}
{"ts":1754676780000,"o":116897.9,"h":116897,"l":116819.5,"c":116819.5,"v":136000,"usd":1.16359289}
{"ts":1754676840000,"o":116819.5,"h":116876.9,"l":116830.7,"c":116873,"v":23700,"usd":0.20282766}
{"ts":1754676900000,"o":116873,"h":116873,"l":116745.6,"c":116768.9,"v":274800,"usd":2.35232213}
{"ts":1754676960000,"o":116768.9,"h":116791.7,"l":116752,"c":116762.9,"v":59600,"usd":0.51041837}
{"ts":1754677020000,"o":116762.9,"h":116801,"l":116762.9,"c":116786.8,"v":502600,"usd":4.30403796}
{"ts":1754677080000,"o":116786.8,"h":116800,"l":116774.1,"c":116800,"v":4700,"usd":0.04024455}
{"ts":1754677140000,"o":116800,"h":116842.5,"l":116800,"c":116818,"v":111400,"usd":0.95355038}
{"ts":1754677200000,"o":116818,"h":116899,"l":116830.9,"c":116899,"v":16700,"usd":0.14290891}
{"ts":1754677260000,"o":116899,"h":116915.3,"l":116823,"c":116823,"v":108300,"usd":0.92647939}
{"ts":1754677320000,"o":116823,"h":116896.9,"l":116831,"c":116880.8,"v":94800,"usd":0.81129249}
{"ts":1754677380000,"o":116880.8,"h":116880.8,"l":116806,"c":116810,"v":214100,"usd":1.83243356}
{"ts":1754677440000,"o":116810,"h":116859,"l":116816.1,"c":116859,"v":184100,"usd":1.57574165}
{"ts":1754677500000,"o":116859,"h":116863,"l":116859,"c":116859,"v":67500,"usd":0.57760209}
{"ts":1754677560000,"o":116859,"h":116859,"l":116816,"c":116822,"v":204400,"usd":1.74956523}
{"ts":1754677620000,"o":116822,"h":116824.9,"l":116789.3,"c":116824.9,"v":89800,"usd":0.76883057}
{"ts":1754677680000,"o":116824.9,"h":116853.2,"l":116699,"c":116699,"v":744200,"usd":6.37339307}
{"ts":1754677740000,"o":116699,"h":116691.8,"l":116600,"c":116620.1,"v":556800,"usd":4.77392077}
{"ts":1754677800000,"o":116620.1,"h":116685.9,"l":116626,"c":116626,"v":132200,"usd":1.1331811}
{"ts":1754677860000,"o":116626,"h":116652.8,"l":116601.2,"c":116640,"v":612000,"usd":5.24787198}
{"ts":1754677920000,"o":116640,"h":116657,"l":116632,"c":116634,"v":94300,"usd":0.80841152}
{"ts":1754677980000,"o":116634,"h":116679.9,"l":116625.8,"c":116679.9,"v":61400,"usd":0.52638731}
{"ts":1754678040000,"o":116679.9,"h":116703.3,"l":116666,"c":116695.6,"v":351200,"usd":3.00982847}
{"ts":1754678100000,"o":116695.6,"h":116695.8,"l":116633.8,"c":116639.7,"v":315000,"usd":2.70021138}
{"ts":1754678160000,"o":116639.7,"h":116677,"l":116650.1,"c":116677,"v":77500,"usd":0.66433888}
{"ts":1754678220000,"o":116677,"h":116683.9,"l":116562.2,"c":116603.9,"v":1178700,"usd":10.10627772}
{"ts":1754678280000,"o":116603.9,"h":116595,"l":116461.2,"c":116530,"v":1171300,"usd":10.05353067}
{"ts":1754678340000,"o":116530,"h":116541,"l":116480,"c":116480,"v":575600,"usd":4.94045739}
{"ts":1754678400000,"o":116480,"h":116476.6,"l":116388.2,"c":116444.2,"v":736100,"usd":6.32140772}
{"ts":1754678460000,"o":116444.2,"h":116457.6,"l":116383.1,"c":116414,"v":753900,"usd":6.47420277}
{"ts":1754678520000,"o":116414,"h":116443.6,"l":116380,"c":116380,"v":155400,"usd":1.33478039}
{"ts":1754678580000,"o":116380,"h":116379,"l":116360,"c":116360.1,"v":26100,"usd":0.22429087}
{"ts":1754678640000,"o":116360.1,"h":116379.1,"l":116359.5,"c":116377,"v":188800,"usd":1.62250413}
{"ts":1754678700000,"o":116377,"h":116410.5,"l":116374.1,"c":116410,"v":250700,"usd":2.15394502}
{"ts":1754678760000,"o":116410,"h":116410,"l":116351.6,"c":116351.6,"v":134400,"usd":1.15491679}
{"ts":1754678820000,"o":116351.6,"h":116361,"l":116333.9,"c":116347,"v":187100,"usd":1.60820316}
{"ts":1754678880000,"o":116347,"h":116444,"l":116360,"c":116444,"v":61000,"usd":0.52408599}
{"ts":1754678940000,"o":116444,"h":116465.2,"l":116437,"c":116465.1,"v":61700,"usd":0.52988503}
{"ts":1754679000000,"o":116465.1,"h":116516.9,"l":116426.4,"c":116504.1,"v":280900,"usd":2.41144472}
{"ts":1754679060000,"o":116504.1,"h":116504,"l":116469.6,"c":116469.8,"v":91700,"usd":0.78723432}
{"ts":1754679120000,"o":116469.8,"h":116469.8,"l":116469,"c":116469,"v":14100,"usd":0.12106156}
{"ts":1754679180000,"o":116469,"h":116516.7,"l":116460.1,"c":116516.6,"v":217900,"usd":1.87086343}
{"ts":1754679240000,"o":116516.6,"h":116536,"l":116516.7,"c":116536,"v":255700,"usd":2.19453505}
{"ts":1754679300000,"o":116536,"h":116536,"l":116532,"c":116532,"v":19000,"usd":0.16304187}
{"ts":1754679360000,"o":116532,"h":116536,"l":116499,"c":116499,"v":227100,"usd":1.94879291}
{"ts":1754679420000,"o":116499,"h":116494,"l":116480,"c":116480.2,"v":182400,"usd":1.56591117}
{"ts":1754679480000,"o":116480.2,"h":116493.9,"l":116477,"c":116477,"v":130700,"usd":1.12208269}
{"ts":1754679540000,"o":116477,"h":116474,"l":116470,"c":116474,"v":136900,"usd":1.17540929}
{"ts":1754679600000,"o":116474,"h":116501,"l":116488,"c":116489,"v":34400,"usd":0.295304}
{"ts":1754679660000,"o":116489,"h":116546.9,"l":116501,"c":116546.9,"v":101000,"usd":0.86673378}
{"ts":1754679720000,"o":116546.9,"h":116548,"l":116479.1,"c":116505.9,"v":584900,"usd":5.0206543}
{"ts":1754679780000,"o":116505.9,"h":116507,"l":116480.4,"c":116507,"v":163300,"usd":1.40169841}
{"ts":1754679840000,"o":116507,"h":116550,"l":116508,"c":116516,"v":26000,"usd":0.22312845}
{"ts":1754679900000,"o":116516,"h":116544,"l":116510,"c":116543,"v":39100,"usd":0.33556798}
{"ts":1754679960000,"o":116543,"h":116543,"l":116508.1,"c":116526.9,"v":141000,"usd":1.21006481}
{"ts":1754680020000,"o":116526.9,"h":116564,"l":116520.1,"c":116564,"v":184400,"usd":1.58233711}
{"ts":1754680080000,"o":116564,"h":116593.4,"l":116580,"c":116593.4,"v":23000,"usd":0.19728397}
{"ts":1754680140000,"o":116593.4,"h":116599.5,"l":116585.7,"c":116590,"v":15600,"usd":0.13380679}
{"ts":1754680200000,"o":116590,"h":116620.1,"l":116590,"c":116590,"v":202700,"usd":1.73839723}
{"ts":1754680260000,"o":116590,"h":116652.4,"l":116580,"c":116634,"v":228400,"usd":1.95871565}
{"ts":1754680320000,"o":116634,"h":116639,"l":116622,"c":116639,"v":33500,"usd":0.2872473}
{"ts":1754680380000,"o":116639,"h":116638.9,"l":116609.4,"c":116635.6,"v":197700,"usd":1.69530505}
{"ts":1754680440000,"o":116635.6,"h":116636,"l":116622,"c":116636,"v":119400,"usd":1.02381466}
{"ts":1754680500000,"o":116636,"h":116637,"l":116613,"c":116613,"v":8000,"usd":0.06859502}
{"ts":1754680560000,"o":116613,"h":116707.5,"l":116613,"c":116697.3,"v":348000,"usd":2.98291635}
{"ts":1754680620000,"o":116697.3,"h":116703.3,"l":116677.5,"c":116678,"v":174900,"usd":1.49886743}
{"ts":1754680680000,"o":116678,"h":116689.1,"l":116656.2,"c":116656.3,"v":97700,"usd":0.83740049}
{"ts":1754680740000,"o":116656.3,"h":116687,"l":116631.8,"c":116687,"v":104300,"usd":0.89414842}
{"ts":1754680800000,"o":116687,"h":116687,"l":116678.3,"c":116678.4,"v":116400,"usd":0.99760431}
{"ts":1754680860000,"o":116678.4,"h":116678,"l":116660,"c":116660,"v":18500,"usd":0.15856501}
{"ts":1754680920000,"o":116660,"h":116729.6,"l":116659,"c":116729.5,"v":346300,"usd":2.96735817}
{"ts":1754680980000,"o":116729.5,"h":116729.5,"l":116637,"c":116648.6,"v":545500,"usd":4.67436804}
{"ts":1754681040000,"o":116648.6,"h":116646,"l":116599.5,"c":116600.1,"v":96200,"usd":0.82480345}
{"ts":1754681100000,"o":116600.1,"h":116590,"l":116538.9,"c":116538.9,"v":200500,"usd":1.71987236}
{"ts":1754681160000,"o":116538.9,"h":116531.7,"l":116480.2,"c":116484.6,"v":458400,"usd":3.93467017}
{"ts":1754681220000,"o":116484.6,"h":116484.5,"l":116458,"c":116458,"v":33900,"usd":0.29106509}
{"ts":1754681280000,"o":116458,"h":116541.8,"l":116448.9,"c":116516.4,"v":1076000,"usd":9.23882851}
{"ts":1754681340000,"o":116516.4,"h":116510,"l":116503,"c":116503,"v":18400,"usd":0.15792853}
{"ts":1754681400000,"o":116503,"h":116503,"l":116490,"c":116490,"v":45500,"usd":0.39056493}
{"ts":1754681460000,"o":116490,"h":116480,"l":116441.3,"c":116455.1,"v":125500,"usd":1.07760793}
{"ts":1754681520000,"o":116455.1,"h":116449.6,"l":116449.6,"c":116449.6,"v":30900,"usd":0.26535066}
{"ts":1754681580000,"o":116449.6,"h":116440,"l":116429.6,"c":116429.6,"v":2500,"usd":0.02147105}
{"ts":1754681640000,"o":116429.6,"h":116433,"l":116429.1,"c":116433,"v":128800,"usd":1.10625002}
{"ts":1754681700000,"o":116433,"h":116440,"l":116417,"c":116417,"v":13900,"usd":0.11939315}
{"ts":1754681760000,"o":116417,"h":116416.9,"l":116380,"c":116380.1,"v":100100,"usd":0.86001009}
{"ts":1754681820000,"o":116380.1,"h":116397.6,"l":116349.4,"c":116389.5,"v":343300,"usd":2.95007154}
{"ts":1754681880000,"o":116389.5,"h":116423.9,"l":116387.1,"c":116405.9,"v":45400,"usd":0.39004688}
{"ts":1754681940000,"o":116405.9,"h":116402,"l":116333.8,"c":116337,"v":407600,"usd":3.50318752}
{"ts":1754682000000,"o":116337,"h":116335,"l":116331.1,"c":116335,"v":10600,"usd":0.09111954}
{"ts":1754682060000,"o":116335,"h":116400,"l":116334.9,"c":116394.8,"v":19900,"usd":0.17104193}
{"ts":1754682120000,"o":116394.8,"h":116431.3,"l":116394.7,"c":116431.3,"v":57400,"usd":0.4931034}
{"ts":1754682180000,"o":116431.3,"h":116490.5,"l":116435.1,"c":116482.8,"v":142600,"usd":1.224194}
{"ts":1754682240000,"o":116482.8,"h":116485.5,"l":116481,"c":116481,"v":100100,"usd":0.85933962}
{"ts":1754682300000,"o":116481,"h":116474.4,"l":116430.1,"c":116433.2,"v":132800,"usd":1.14032563}
{"ts":1754682360000,"o":116433.2,"h":116500,"l":116433.3,"c":116500,"v":170400,"usd":1.46317711}
{"ts":1754682420000,"o":116500,"h":116525.8,"l":116465,"c":116465,"v":167600,"usd":1.43854425}
{"ts":1754682480000,"o":116465,"h":116461.1,"l":116438.5,"c":116438.5,"v":91100,"usd":0.7822809}
{"ts":1754682540000,"o":116438.5,"h":116430,"l":116411.4,"c":116416.5,"v":28100,"usd":0.24135825}
{"ts":1754682600000,"o":116416.5,"h":116452,"l":116418.3,"c":116420,"v":33400,"usd":0.28687037}
{"ts":1754682660000,"o":116420,"h":116428.9,"l":116388.3,"c":116413.9,"v":67000,"usd":0.57555788}
{"ts":1754682720000,"o":116413.9,"h":116479.9,"l":116397,"c":116459,"v":101900,"usd":0.87528174}
{"ts":1754682780000,"o":116459,"h":116460.9,"l":116430,"c":116430,"v":78700,"usd":0.67580428}
{"ts":1754682840000,"o":116430,"h":116433,"l":116421.2,"c":116427.1,"v":176000,"usd":1.51169989}
{"ts":1754682900000,"o":116427.1,"h":116476.6,"l":116427,"c":116468.3,"v":130800,"usd":1.12335296}
{"ts":1754682960000,"o":116468.3,"h":116473.4,"l":116430,"c":116430,"v":173200,"usd":1.48714248}
{"ts":1754683020000,"o":116430,"h":116423.5,"l":116410,"c":116410,"v":46600,"usd":0.40028816}
{"ts":1754683080000,"o":116410,"h":116434.7,"l":116400.1,"c":116417.6,"v":174300,"usd":1.49736768}
{"ts":1754683140000,"o":116417.6,"h":116417.6,"l":116409.1,"c":116409.1,"v":7700,"usd":0.06614305}
{"ts":1754683200000,"o":116409.1,"h":116511.9,"l":116409.1,"c":116442.6,"v":523100,"usd":4.49209632}
{"ts":1754683260000,"o":116442.6,"h":116450,"l":116408,"c":116436.2,"v":125700,"usd":1.07964198}
{"ts":1754683320000,"o":116436.2,"h":116436.1,"l":116400,"c":116400.1,"v":120300,"usd":1.0334257}
{"ts":1754683380000,"o":116400.1,"h":116400.1,"l":116360.1,"c":116392,"v":5957200,"usd":51.18393729}
{"ts":1754683440000,"o":116392,"h":116393,"l":116360,"c":116362.4,"v":130100,"usd":1.11805574}
{"ts":1754683500000,"o":116362.4,"h":116362,"l":116312.7,"c":116336.7,"v":303100,"usd":2.60572831}
{"ts":1754683560000,"o":116336.7,"h":116380,"l":116360,"c":116379,"v":30100,"usd":0.25865377}
{"ts":1754683620000,"o":116379,"h":116420,"l":116378.9,"c":116420,"v":30200,"usd":0.25948458}
{"ts":1754683680000,"o":116420,"h":116478.1,"l":116420,"c":116470.1,"v":205200,"usd":1.76238068}
{"ts":1754683740000,"o":116470.1,"h":116497.4,"l":116452.9,"c":116453,"v":128000,"usd":1.09901168}
{"ts":1754683800000,"o":116453,"h":116452.9,"l":116400.1,"c":116400.1,"v":49900,"usd":0.42862426}
{"ts":1754683860000,"o":116400.1,"h":116439.9,"l":116413.9,"c":116438,"v":12700,"usd":0.10908993}
{"ts":1754683920000,"o":116438,"h":116455.7,"l":116439,"c":116455.7,"v":57500,"usd":0.49375949}
{"ts":1754683980000,"o":116455.7,"h":116473.5,"l":116458,"c":116461.1,"v":70600,"usd":0.60618301}
{"ts":1754684040000,"o":116461.1,"h":116463,"l":116463,"c":116463,"v":1000,"usd":0.0085864}
{"ts":1754684100000,"o":116463,"h":116483,"l":116474,"c":116483,"v":21100,"usd":0.18114603}
{"ts":1754684160000,"o":116483,"h":116496,"l":116483,"c":116496,"v":6700,"usd":0.05751485}
{"ts":1754684220000,"o":116496,"h":116497,"l":116460,"c":116460,"v":98300,"usd":0.84387722}
{"ts":1754684280000,"o":116460,"h":116461,"l":116454,"c":116461,"v":56200,"usd":0.48259354}
{"ts":1754684340000,"o":116461,"h":116478.9,"l":116430.1,"c":116434.2,"v":26300,"usd":0.22581482}
{"ts":1754684400000,"o":116434.2,"h":116434.1,"l":116400,"c":116410,"v":86100,"usd":0.73957263}
{"ts":1754684460000,"o":116410,"h":116430.6,"l":116416.6,"c":116430.6,"v":6500,"usd":0.05582762}
{"ts":1754684520000,"o":116430.6,"h":116460,"l":116436.5,"c":116460,"v":26700,"usd":0.22928304}
{"ts":1754684580000,"o":116460,"h":116504.8,"l":116461,"c":116487,"v":512000,"usd":4.39489499}
{"ts":1754684640000,"o":116487,"h":116488.7,"l":116474,"c":116474,"v":134500,"usd":1.15469801}
{"ts":1754684700000,"o":116474,"h":116491,"l":116470.1,"c":116490.9,"v":61100,"usd":0.52452106}
{"ts":1754684760000,"o":116490.9,"h":116503.4,"l":116491,"c":116492,"v":9500,"usd":0.08154602}
{"ts":1754684820000,"o":116492,"h":116512.5,"l":116495,"c":116512.5,"v":49300,"usd":0.42313929}
{"ts":1754684880000,"o":116512.5,"h":116525.5,"l":116508,"c":116508,"v":79200,"usd":0.67973355}
{"ts":1754684940000,"o":116508,"h":116507,"l":116507,"c":116507,"v":200,"usd":0.00171664}
{"ts":1754685000000,"o":116507,"h":116524.6,"l":116507.1,"c":116524.6,"v":7800,"usd":0.06694838}
{"ts":1754685060000,"o":116524.6,"h":116546.6,"l":116519.7,"c":116546.6,"v":75800,"usd":0.65049912}
{"ts":1754685120000,"o":116546.6,"h":116546.6,"l":116546.6,"c":116546.6,"v":0,"usd":0}
{"ts":1754685180000,"o":116546.6,"h":116553.6,"l":116531,"c":116531,"v":109400,"usd":0.93863284}
{"ts":1754685240000,"o":116531,"h":116553,"l":116531.1,"c":116553,"v":73500,"usd":0.63070762}
{"ts":1754685300000,"o":116553,"h":116569.9,"l":116553,"c":116569.9,"v":34400,"usd":0.29512948}
{"ts":1754685360000,"o":116569.9,"h":116608.8,"l":116570,"c":116598,"v":350800,"usd":3.00859581}
{"ts":1754685420000,"o":116598,"h":116600.2,"l":116590.1,"c":116600.2,"v":102000,"usd":0.87484531}
{"ts":1754685480000,"o":116600.2,"h":116608.6,"l":116600.3,"c":116608.5,"v":52800,"usd":0.45281332}
{"ts":1754685540000,"o":116608.5,"h":116608.6,"l":116608.6,"c":116608.6,"v":400,"usd":0.00343028}
{"ts":1754685600000,"o":116608.6,"h":116608.6,"l":116604,"c":116604,"v":205300,"usd":1.76059237}
{"ts":1754685660000,"o":116604,"h":116597,"l":116597,"c":116597,"v":75000,"usd":0.6432375}
{"ts":1754685720000,"o":116597,"h":116638.3,"l":116597.1,"c":116638.3,"v":233500,"usd":2.00229855}
{"ts":1754685780000,"o":116638.3,"h":116654,"l":116640,"c":116654,"v":17800,"usd":0.15259835}
{"ts":1754685840000,"o":116654,"h":116740,"l":116656.6,"c":116740,"v":625600,"usd":5.36040108}
{"ts":1754685900000,"o":116740,"h":116781.9,"l":116739.9,"c":116781.8,"v":51500,"usd":0.44103101}
{"ts":1754685960000,"o":116781.8,"h":116821.6,"l":116782.4,"c":116821.5,"v":59000,"usd":0.50513033}
{"ts":1754686020000,"o":116821.5,"h":116862.8,"l":116821.5,"c":116862.8,"v":154800,"usd":1.32475129}
{"ts":1754686080000,"o":116862.8,"h":116889.9,"l":116862.8,"c":116866.1,"v":478200,"usd":4.09142498}
{"ts":1754686140000,"o":116866.1,"h":116900,"l":116825,"c":116840,"v":175500,"usd":1.50167919}
{"ts":1754686200000,"o":116840,"h":116845,"l":116821,"c":116825,"v":52000,"usd":0.44505396}
{"ts":1754686260000,"o":116825,"h":116839.1,"l":116806,"c":116839,"v":461000,"usd":3.94620413}
{"ts":1754686320000,"o":116839,"h":116839,"l":116805,"c":116806.9,"v":110100,"usd":0.94234207}
{"ts":1754686380000,"o":116806.9,"h":116806.9,"l":116782.1,"c":116796.8,"v":289800,"usd":2.48121997}
{"ts":1754686440000,"o":116796.8,"h":116797,"l":116796.8,"c":116797,"v":28300,"usd":0.24230177}
{"ts":1754686500000,"o":116797,"h":116840.3,"l":116797.9,"c":116840.3,"v":60200,"usd":0.51531306}
{"ts":1754686560000,"o":116840.3,"h":116840.3,"l":116838,"c":116838.1,"v":24700,"usd":0.21140033}
{"ts":1754686620000,"o":116838.1,"h":116856.8,"l":116838,"c":116856.8,"v":209200,"usd":1.79041933}
{"ts":1754686680000,"o":116856.8,"h":116876,"l":116835,"c":116835,"v":181600,"usd":1.55402031}
{"ts":1754686740000,"o":116835,"h":116873.5,"l":116835.1,"c":116860.4,"v":39400,"usd":0.33719511}
{"ts":1754686800000,"o":116860.4,"h":116909.2,"l":116862,"c":116909.2,"v":175900,"usd":1.50481897}
{"ts":1754686860000,"o":116909.2,"h":116909.1,"l":116869.9,"c":116869.9,"v":288500,"usd":2.46804769}
{"ts":1754686920000,"o":116869.9,"h":116870,"l":116831.6,"c":116857.9,"v":54600,"usd":0.46725225}
{"ts":1754686980000,"o":116857.9,"h":116857.9,"l":116841.6,"c":116848,"v":56100,"usd":0.48007907}
{"ts":1754687040000,"o":116848,"h":116850,"l":116831.7,"c":116831.7,"v":104100,"usd":0.89099292}
{"ts":1754687100000,"o":116831.7,"h":116831.7,"l":116788.4,"c":116800,"v":102300,"usd":0.87589431}
{"ts":1754687160000,"o":116800,"h":116824.6,"l":116793.7,"c":116823,"v":76300,"usd":0.65313522}
{"ts":1754687220000,"o":116823,"h":116822,"l":116815,"c":116815,"v":4800,"usd":0.04108944}
{"ts":1754687280000,"o":116815,"h":116825.9,"l":116809,"c":116825.9,"v":133700,"usd":1.14459335}
{"ts":1754687340000,"o":116825.9,"h":116851,"l":116828,"c":116850,"v":81100,"usd":0.69408208}
{"ts":1754687400000,"o":116850,"h":116845.3,"l":116826,"c":116826,"v":67500,"usd":0.57772394}
{"ts":1754687460000,"o":116826,"h":116826,"l":116815.4,"c":116825,"v":21900,"usd":0.18746343}
{"ts":1754687520000,"o":116825,"h":116833,"l":116827.8,"c":116833,"v":23700,"usd":0.20286117}
{"ts":1754687580000,"o":116833,"h":116833,"l":116832.9,"c":116833,"v":6000,"usd":0.0513552}
{"ts":1754687640000,"o":116833,"h":116833,"l":116832.9,"c":116833,"v":38300,"usd":0.32781736}
{"ts":1754687700000,"o":116833,"h":116844.1,"l":116812.4,"c":116844.1,"v":1087300,"usd":9.30643227}
{"ts":1754687760000,"o":116844.1,"h":116844,"l":116798.4,"c":116798.4,"v":135800,"usd":1.16256529}
{"ts":1754687820000,"o":116798.4,"h":116798.5,"l":116788.6,"c":116788.6,"v":24200,"usd":0.20720412}
{"ts":1754687880000,"o":116788.6,"h":116788.6,"l":116740.4,"c":116758.8,"v":98200,"usd":0.84092995}
{"ts":1754687940000,"o":116758.8,"h":116760.9,"l":116751.7,"c":116751.7,"v":64600,"usd":0.55328711}
{"ts":1754688000000,"o":116751.7,"h":116761,"l":116751.8,"c":116761,"v":23800,"usd":0.20383686}
{"ts":1754688060000,"o":116761,"h":116771.2,"l":116757.1,"c":116771.2,"v":44300,"usd":0.37940735}
{"ts":1754688120000,"o":116771.2,"h":116771.1,"l":116765.3,"c":116771.1,"v":44200,"usd":0.37852194}
{"ts":1754688180000,"o":116771.1,"h":116787.5,"l":116771,"c":116787.5,"v":67700,"usd":0.57976081}
{"ts":1754688240000,"o":116787.5,"h":116821.4,"l":116787.5,"c":116821.4,"v":210900,"usd":1.80554965}
{"ts":1754688300000,"o":116821.4,"h":116821.3,"l":116821.3,"c":116821.3,"v":40000,"usd":0.342404}
{"ts":1754688360000,"o":116821.3,"h":116821.3,"l":116821.3,"c":116821.3,"v":0,"usd":0}
{"ts":1754688420000,"o":116821.3,"h":116821.3,"l":116821.3,"c":116821.3,"v":0,"usd":0}
{"ts":1754688480000,"o":116821.3,"h":116821.3,"l":116769,"c":116791,"v":320600,"usd":2.74508443}
{"ts":1754688540000,"o":116791,"h":116799.9,"l":116792.3,"c":116792.3,"v":11800,"usd":0.10103241}
{"ts":1754688600000,"o":116792.3,"h":116819,"l":116792.4,"c":116819,"v":29600,"usd":0.25343572}
{"ts":1754688660000,"o":116819,"h":116839.4,"l":116819,"c":116832.1,"v":41300,"usd":0.35350639}
{"ts":1754688720000,"o":116832.1,"h":116833,"l":116821.7,"c":116833,"v":59500,"usd":0.50932074}
{"ts":1754688780000,"o":116833,"h":116833,"l":116833,"c":116833,"v":300,"usd":0.00256776}
{"ts":1754688840000,"o":116833,"h":116837.8,"l":116833,"c":116837.8,"v":26200,"usd":0.22425016}
{"ts":1754688900000,"o":116837.8,"h":116870,"l":116844,"c":116870,"v":138800,"usd":1.18768608}
{"ts":1754688960000,"o":116870,"h":116899.9,"l":116876.3,"c":116899.9,"v":5300,"usd":0.04534525}
{"ts":1754689020000,"o":116899.9,"h":116925,"l":116885.1,"c":116899.9,"v":484100,"usd":4.14065392}
{"ts":1754689080000,"o":116899.9,"h":116899.9,"l":116881.7,"c":116882.9,"v":40800,"usd":0.34902278}
{"ts":1754689140000,"o":116882.9,"h":116882.9,"l":116855,"c":116855,"v":41200,"usd":0.35255986}
{"ts":1754689200000,"o":116855,"h":116858,"l":116854,"c":116858,"v":133400,"usd":1.14158526}
{"ts":1754689260000,"o":116858,"h":116956.3,"l":116858,"c":116956.3,"v":327400,"usd":2.80001}
{"ts":1754689320000,"o":116956.3,"h":116974.9,"l":116958.4,"c":116958.4,"v":141000,"usd":1.20541901}
{"ts":1754689380000,"o":116958.4,"h":116968,"l":116949,"c":116949,"v":110200,"usd":0.94219357}
{"ts":1754689440000,"o":116949,"h":116962,"l":116949,"c":116962,"v":58300,"usd":0.49850429}
{"ts":1754689500000,"o":116962,"h":116979,"l":116963,"c":116978.9,"v":47500,"usd":0.40608208}
{"ts":1754689560000,"o":116978.9,"h":116979,"l":116978.9,"c":116979,"v":9100,"usd":0.07779225}
{"ts":1754689620000,"o":116979,"h":116979,"l":116943.9,"c":116947.1,"v":113500,"usd":0.97036375}
{"ts":1754689680000,"o":116947.1,"h":116969,"l":116929,"c":116969,"v":212900,"usd":1.82072402}
{"ts":1754689740000,"o":116969,"h":116968,"l":116967,"c":116967,"v":2700,"usd":0.02308328}
{"ts":1754689800000,"o":116967,"h":116967.1,"l":116965.1,"c":116967,"v":20700,"usd":0.17697562}
{"ts":1754689860000,"o":116967,"h":116967,"l":116967,"c":116967,"v":3000,"usd":0.0256482}
{"ts":1754689920000,"o":116967,"h":116967.1,"l":116967.1,"c":116967.1,"v":1600,"usd":0.01367904}
{"ts":1754689980000,"o":116967.1,"h":116969,"l":116967.1,"c":116969,"v":59300,"usd":0.50697909}
{"ts":1754690040000,"o":116969,"h":116971,"l":116969,"c":116971,"v":18600,"usd":0.15901674}
{"ts":1754690100000,"o":116971,"h":116975,"l":116971,"c":116975,"v":32500,"usd":0.27784545}
{"ts":1754690160000,"o":116975,"h":116975,"l":116974.9,"c":116975,"v":1700,"usd":0.01453296}
{"ts":1754690220000,"o":116975,"h":116975,"l":116975,"c":116975,"v":600,"usd":0.00512928}
{"ts":1754690280000,"o":116975,"h":116975,"l":116974.9,"c":116975,"v":1900,"usd":0.01624272}
{"ts":1754690340000,"o":116975,"h":116975,"l":116931.3,"c":116931.3,"v":143400,"usd":1.22590618}
{"ts":1754690400000,"o":116931.3,"h":116935,"l":116931.2,"c":116935,"v":81200,"usd":0.69442232}
{"ts":1754690460000,"o":116935,"h":116941,"l":116902.5,"c":116902.5,"v":68200,"usd":0.58324059}
{"ts":1754690520000,"o":116902.5,"h":116900,"l":116858.4,"c":116858.4,"v":66100,"usd":0.56549647}
{"ts":1754690580000,"o":116858.4,"h":116896.3,"l":116852.4,"c":116871,"v":118100,"usd":1.01057268}
{"ts":1754690640000,"o":116871,"h":116904,"l":116876.6,"c":116904,"v":34700,"usd":0.29687442}
{"ts":1754690700000,"o":116904,"h":116904,"l":116904,"c":116904,"v":0,"usd":0}
{"ts":1754690760000,"o":116904,"h":116903,"l":116839.9,"c":116868.9,"v":226300,"usd":1.93615825}
{"ts":1754690820000,"o":116868.9,"h":116849,"l":116750.1,"c":116770,"v":399300,"usd":3.41898672}
{"ts":1754690880000,"o":116770,"h":116821.1,"l":116771.9,"c":116821.1,"v":116100,"usd":0.99405113}
{"ts":1754690940000,"o":116821.1,"h":116855.8,"l":116823,"c":116852.9,"v":72400,"usd":0.61965357}
{"ts":1754691000000,"o":116852.9,"h":116911.4,"l":116854,"c":116911.4,"v":775300,"usd":6.6317372}
{"ts":1754691060000,"o":116911.4,"h":116911.4,"l":116887.7,"c":116887.7,"v":1277100,"usd":10.9236772}
{"ts":1754691120000,"o":116887.7,"h":116887.8,"l":116887.7,"c":116887.8,"v":7000,"usd":0.0598864}
{"ts":1754691180000,"o":116887.8,"h":116913,"l":116887.7,"c":116913,"v":103100,"usd":0.88203396}
{"ts":1754691240000,"o":116913,"h":116939.4,"l":116908.6,"c":116939.1,"v":77600,"usd":0.66375697}
{"ts":1754691300000,"o":116939.1,"h":116950,"l":116939,"c":116950,"v":628600,"usd":5.37538703}
{"ts":1754691360000,"o":116950,"h":116998.5,"l":116950,"c":116991.5,"v":760100,"usd":6.49797384}
{"ts":1754691420000,"o":116991.5,"h":116993,"l":116991.6,"c":116992.3,"v":36000,"usd":0.30771352}
{"ts":1754691480000,"o":116992.3,"h":116992.3,"l":116898,"c":116903.2,"v":245200,"usd":2.09636605}
{"ts":1754691540000,"o":116903.2,"h":116924,"l":116903.2,"c":116924,"v":84400,"usd":0.72196521}
{"ts":1754691600000,"o":116924,"h":116928,"l":116921,"c":116928,"v":63800,"usd":0.54566493}
{"ts":1754691660000,"o":116928,"h":116955.2,"l":116926,"c":116942.3,"v":66800,"usd":0.571285}
{"ts":1754691720000,"o":116942.3,"h":116935.2,"l":116935.1,"c":116935.1,"v":12900,"usd":0.11031762}
{"ts":1754691780000,"o":116935.1,"h":116935.2,"l":116926,"c":116926.1,"v":14300,"usd":0.12229479}
{"ts":1754691840000,"o":116926.1,"h":116926,"l":116916.4,"c":116916.5,"v":18900,"usd":0.16164355}
{"ts":1754691900000,"o":116916.5,"h":116921,"l":116916.5,"c":116921,"v":679000,"usd":5.80755423}
{"ts":1754691960000,"o":116921,"h":116945,"l":116938.4,"c":116938.4,"v":12200,"usd":0.10432372}
{"ts":1754692020000,"o":116938.4,"h":116931,"l":116931,"c":116931,"v":73500,"usd":0.62857935}
{"ts":1754692080000,"o":116931,"h":116969.2,"l":116942.4,"c":116968,"v":74400,"usd":0.6361602}
{"ts":1754692140000,"o":116968,"h":116965.1,"l":116957.2,"c":116957.2,"v":58000,"usd":0.4958776}
{"ts":1754692200000,"o":116957.2,"h":116957.3,"l":116957.2,"c":116957.2,"v":2600,"usd":0.02223026}
{"ts":1754692260000,"o":116957.2,"h":116957.3,"l":116957.3,"c":116957.3,"v":400,"usd":0.00342004}
{"ts":1754692320000,"o":116957.3,"h":116983.6,"l":116940.9,"c":116941,"v":423600,"usd":3.62185917}
{"ts":1754692380000,"o":116941,"h":116963,"l":116896.4,"c":116896.5,"v":175400,"usd":1.50000087}
{"ts":1754692440000,"o":116896.5,"h":116913,"l":116896.4,"c":116913,"v":49700,"usd":0.4251511}
{"ts":1754692500000,"o":116913,"h":116919,"l":116913,"c":116919,"v":23100,"usd":0.19757906}
{"ts":1754692560000,"o":116919,"h":116924,"l":116915,"c":116924,"v":41600,"usd":0.3558062}
{"ts":1754692620000,"o":116924,"h":116958.5,"l":116945.3,"c":116946,"v":17200,"usd":0.14707074}
{"ts":1754692680000,"o":116946,"h":116946,"l":116936.3,"c":116936.3,"v":119800,"usd":1.02442451}
{"ts":1754692740000,"o":116936.3,"h":116924,"l":116905,"c":116905.1,"v":38800,"usd":0.33185644}
{"ts":1754692800000,"o":116905.1,"h":116905.1,"l":116860,"c":116860,"v":188600,"usd":1.61364431}
{"ts":1754692860000,"o":116860,"h":116900,"l":116860.1,"c":116900,"v":144800,"usd":1.23903753}
{"ts":1754692920000,"o":116900,"h":116901,"l":116899.1,"c":116899.1,"v":56900,"usd":0.48673967}
{"ts":1754692980000,"o":116899.1,"h":116899.1,"l":116899,"c":116899,"v":3500,"usd":0.0299404}
{"ts":1754693040000,"o":116899,"h":116899.1,"l":116899,"c":116899,"v":3600,"usd":0.03079584}
{"ts":1754693100000,"o":116899,"h":116939.4,"l":116899,"c":116939.4,"v":169200,"usd":1.44740019}
{"ts":1754693160000,"o":116939.4,"h":116953.8,"l":116913.6,"c":116915,"v":43000,"usd":0.36777185}
{"ts":1754693220000,"o":116915,"h":116915,"l":116914.9,"c":116915,"v":6100,"usd":0.05217452}
{"ts":1754693280000,"o":116915,"h":116915,"l":116915,"c":116915,"v":4600,"usd":0.03934472}
{"ts":1754693340000,"o":116915,"h":116915,"l":116914.9,"c":116914.9,"v":3800,"usd":0.03250216}
{"ts":1754693400000,"o":116914.9,"h":116915,"l":116914.9,"c":116915,"v":9800,"usd":0.08382136}
{"ts":1754693460000,"o":116915,"h":116926.6,"l":116915,"c":116926.6,"v":289900,"usd":2.47957177}
{"ts":1754693520000,"o":116926.6,"h":116926.6,"l":116907.4,"c":116907.4,"v":216700,"usd":1.85337952}
{"ts":1754693580000,"o":116907.4,"h":116916.1,"l":116898,"c":116898,"v":94100,"usd":0.80490212}
{"ts":1754693640000,"o":116898,"h":116898,"l":116882.7,"c":116882.7,"v":129500,"usd":1.10784696}
{"ts":1754693700000,"o":116882.7,"h":116882.7,"l":116882.6,"c":116882.7,"v":1000,"usd":0.0085556}
{"ts":1754693760000,"o":116882.7,"h":116882.1,"l":116880,"c":116880.1,"v":2700,"usd":0.02310044}
{"ts":1754693820000,"o":116880.1,"h":116891.6,"l":116880.1,"c":116891.6,"v":137000,"usd":1.17214096}
{"ts":1754693880000,"o":116891.6,"h":116891.7,"l":116891,"c":116891,"v":10700,"usd":0.09153747}
{"ts":1754693940000,"o":116891,"h":116891,"l":116890.4,"c":116890.5,"v":2700,"usd":0.0230985}
{"ts":1754694000000,"o":116890.5,"h":116890.5,"l":116890,"c":116890,"v":1600,"usd":0.01368803}
{"ts":1754694060000,"o":116890,"h":116890.1,"l":116888,"c":116888,"v":8300,"usd":0.0710074}
{"ts":1754694120000,"o":116888,"h":116888.1,"l":116862,"c":116862,"v":104800,"usd":0.89665316}
{"ts":1754694180000,"o":116862,"h":116896,"l":116853.2,"c":116896,"v":272600,"usd":2.33266883}
{"ts":1754694240000,"o":116896,"h":116908,"l":116907.9,"c":116908,"v":18100,"usd":0.15482197}
{"ts":1754694300000,"o":116908,"h":116908,"l":116907.9,"c":116908,"v":8600,"usd":0.07356182}
{"ts":1754694360000,"o":116908,"h":116910.9,"l":116899,"c":116910.9,"v":175400,"usd":1.50040776}
{"ts":1754694420000,"o":116910.9,"h":116910.9,"l":116910.9,"c":116910.9,"v":1100,"usd":0.00940885}
{"ts":1754694480000,"o":116910.9,"h":116910.9,"l":116910.9,"c":116910.9,"v":200,"usd":0.0017107}
{"ts":1754694540000,"o":116910.9,"h":116910.9,"l":116910.8,"c":116910.9,"v":1900,"usd":0.01625165}
{"ts":1754694600000,"o":116910.9,"h":116910.9,"l":116900.6,"c":116900.7,"v":211100,"usd":1.80565003}
{"ts":1754694660000,"o":116900.7,"h":116900.7,"l":116900.7,"c":116900.7,"v":0,"usd":0}
{"ts":1754694720000,"o":116900.7,"h":116900.6,"l":116875.1,"c":116875.1,"v":102300,"usd":0.87511569}
{"ts":1754694780000,"o":116875.1,"h":116879,"l":116875,"c":116879,"v":252400,"usd":2.15955712}
{"ts":1754694840000,"o":116879,"h":116884,"l":116884,"c":116884,"v":34600,"usd":0.2960203}
{"ts":1754694900000,"o":116884,"h":116884,"l":116884,"c":116884,"v":200,"usd":0.0017111}
{"ts":1754694960000,"o":116884,"h":116884,"l":116883.9,"c":116884,"v":22700,"usd":0.19420985}
{"ts":1754695020000,"o":116884,"h":116884,"l":116884,"c":116884,"v":1100,"usd":0.00941105}
{"ts":1754695080000,"o":116884,"h":116884,"l":116883.9,"c":116883.9,"v":1500,"usd":0.01283325}
{"ts":1754695140000,"o":116883.9,"h":116883.9,"l":116883.9,"c":116883.9,"v":0,"usd":0}
{"ts":1754695200000,"o":116883.9,"h":116883.9,"l":116859,"c":116859,"v":325800,"usd":2.78751865}
{"ts":1754695260000,"o":116859,"h":116861,"l":116841.9,"c":116861,"v":351500,"usd":3.0080953}
{"ts":1754695320000,"o":116861,"h":116861,"l":116860.9,"c":116861,"v":3000,"usd":0.0256716}
{"ts":1754695380000,"o":116861,"h":116861,"l":116861,"c":116861,"v":4400,"usd":0.03765168}
{"ts":1754695440000,"o":116861,"h":116861,"l":116860.9,"c":116860.9,"v":2800,"usd":0.02396016}
{"ts":1754695500000,"o":116860.9,"h":116861,"l":116857,"c":116857.1,"v":10200,"usd":0.08728514}
{"ts":1754695560000,"o":116857.1,"h":116857,"l":116844.5,"c":116844.6,"v":25600,"usd":0.21908588}
{"ts":1754695620000,"o":116844.6,"h":116844.6,"l":116844.5,"c":116844.5,"v":9000,"usd":0.0770256}
{"ts":1754695680000,"o":116844.5,"h":116844.6,"l":116844.5,"c":116844.5,"v":49600,"usd":0.42449664}
{"ts":1754695740000,"o":116844.5,"h":116844.5,"l":116807.4,"c":116812.4,"v":136900,"usd":1.17174417}
{"ts":1754695800000,"o":116812.4,"h":116812.4,"l":116800.7,"c":116800.7,"v":71800,"usd":0.614678}
{"ts":1754695860000,"o":116800.7,"h":116800.7,"l":116783.1,"c":116783.1,"v":223600,"usd":1.91437868}
{"ts":1754695920000,"o":116783.1,"h":116770,"l":116760,"c":116760,"v":8000,"usd":0.06851512}
{"ts":1754695980000,"o":116760,"h":116760,"l":116745,"c":116745,"v":103900,"usd":0.88994235}
{"ts":1754696040000,"o":116745,"h":116745.1,"l":116730.1,"c":116730.1,"v":56500,"usd":0.48397229}
{"ts":1754696100000,"o":116730.1,"h":116730.2,"l":116730.1,"c":116730.2,"v":4400,"usd":0.03769392}
{"ts":1754696160000,"o":116730.2,"h":116730.1,"l":116729.2,"c":116729.2,"v":66900,"usd":0.57311892}
{"ts":1754696220000,"o":116729.2,"h":116729.2,"l":116715.4,"c":116715.5,"v":446500,"usd":3.82551176}
{"ts":1754696280000,"o":116715.5,"h":116715.5,"l":116705,"c":116705,"v":322900,"usd":2.76665891}
{"ts":1754696340000,"o":116705,"h":116705,"l":116663.9,"c":116673.4,"v":1017600,"usd":8.72065131}
{"ts":1754696400000,"o":116673.4,"h":116671,"l":116648.5,"c":116648.8,"v":108300,"usd":0.92838332}
{"ts":1754696460000,"o":116648.8,"h":116720,"l":116648.8,"c":116716,"v":116500,"usd":0.99863206}
{"ts":1754696520000,"o":116716,"h":116712.6,"l":116693.1,"c":116694,"v":8900,"usd":0.07626653}
{"ts":1754696580000,"o":116694,"h":116694,"l":116693.9,"c":116694,"v":4700,"usd":0.04027618}
{"ts":1754696640000,"o":116694,"h":116693.9,"l":116692,"c":116692,"v":20600,"usd":0.17653026}
{"ts":1754696700000,"o":116692,"h":116720,"l":116692,"c":116720,"v":102200,"usd":0.87580834}
{"ts":1754696760000,"o":116720,"h":116720,"l":116702.1,"c":116702.1,"v":148200,"usd":1.26976215}
{"ts":1754696820000,"o":116702.1,"h":116720,"l":116702.1,"c":116720,"v":41000,"usd":0.35129363}
{"ts":1754696880000,"o":116720,"h":116720,"l":116702,"c":116702.1,"v":14100,"usd":0.12080416}
{"ts":1754696940000,"o":116702.1,"h":116702.1,"l":116702,"c":116702,"v":3600,"usd":0.03084768}
{"ts":1754697000000,"o":116702,"h":116716.8,"l":116702.1,"c":116716.8,"v":98900,"usd":0.84745025}
{"ts":1754697060000,"o":116716.8,"h":116716.7,"l":116705.2,"c":116705.3,"v":28500,"usd":0.24418916}
{"ts":1754697120000,"o":116705.3,"h":116705.3,"l":116705.2,"c":116705.3,"v":6400,"usd":0.05483904}
{"ts":1754697180000,"o":116705.3,"h":116705.3,"l":116705.2,"c":116705.2,"v":9300,"usd":0.07968798}
{"ts":1754697240000,"o":116705.2,"h":116705.3,"l":116705.2,"c":116705.3,"v":8800,"usd":0.07540368}
{"ts":1754697300000,"o":116705.3,"h":116705.2,"l":116680,"c":116680.1,"v":114700,"usd":0.98286461}
{"ts":1754697360000,"o":116680.1,"h":116680,"l":116669,"c":116669.1,"v":19300,"usd":0.16541694}
{"ts":1754697420000,"o":116669.1,"h":116694.5,"l":116669,"c":116694,"v":164100,"usd":1.40647577}
{"ts":1754697480000,"o":116694,"h":116694.1,"l":116674.5,"c":116674.5,"v":50000,"usd":0.42849342}
{"ts":1754697540000,"o":116674.5,"h":116674.6,"l":116674.5,"c":116674.6,"v":12300,"usd":0.10542144}
{"ts":1754697600000,"o":116674.6,"h":116677,"l":116674.5,"c":116677,"v":135700,"usd":1.16305862}
{"ts":1754697660000,"o":116677,"h":116677,"l":116669.2,"c":116669.2,"v":157200,"usd":1.34731795}
{"ts":1754697720000,"o":116669.2,"h":116669.2,"l":116664,"c":116664,"v":61700,"usd":0.52885229}
{"ts":1754697780000,"o":116664,"h":116685.5,"l":116664,"c":116685.5,"v":65500,"usd":0.56142372}
{"ts":1754697840000,"o":116685.5,"h":116719.6,"l":116686,"c":116701.7,"v":55300,"usd":0.47385903}
{"ts":1754697900000,"o":116701.7,"h":116688,"l":116670,"c":116686,"v":69400,"usd":0.59478661}
{"ts":1754697960000,"o":116686,"h":116712.6,"l":116686,"c":116712.6,"v":105500,"usd":0.90395117}
{"ts":1754698020000,"o":116712.6,"h":116717,"l":116717,"c":116717,"v":7400,"usd":0.06340098}
{"ts":1754698080000,"o":116717,"h":116717,"l":116705,"c":116705,"v":39400,"usd":0.33757222}
{"ts":1754698140000,"o":116705,"h":116702,"l":116612,"c":116645.9,"v":728200,"usd":6.2425241}
{"ts":1754698200000,"o":116645.9,"h":116680,"l":116617.8,"c":116680,"v":402700,"usd":3.45184532}
{"ts":1754698260000,"o":116680,"h":116696.2,"l":116680,"c":116688.1,"v":26000,"usd":0.22282924}
{"ts":1754698320000,"o":116688.1,"h":116688.1,"l":116666,"c":116666,"v":42000,"usd":0.35994514}
{"ts":1754698380000,"o":116666,"h":116710.1,"l":116674.3,"c":116710.1,"v":234000,"usd":2.00554208}
{"ts":1754698440000,"o":116710.1,"h":116710.1,"l":116710.1,"c":116710.1,"v":400,"usd":0.00342728}
{"ts":1754698500000,"o":116710.1,"h":116714,"l":116710,"c":116714,"v":78600,"usd":0.67345725}
{"ts":1754698560000,"o":116714,"h":116751,"l":116714,"c":116750.9,"v":237500,"usd":2.03442981}
{"ts":1754698620000,"o":116750.9,"h":116739,"l":116698.1,"c":116698.1,"v":89600,"usd":0.76756469}
{"ts":1754698680000,"o":116698.1,"h":116698.1,"l":116661.3,"c":116661.3,"v":23400,"usd":0.20055094}
{"ts":1754698740000,"o":116661.3,"h":116697.9,"l":116661.4,"c":116697.9,"v":89000,"usd":0.76282986}
{"ts":1754698800000,"o":116697.9,"h":116701.9,"l":116697.9,"c":116701.9,"v":33800,"usd":0.28963518}
{"ts":1754698860000,"o":116701.9,"h":116730.7,"l":116702,"c":116719.6,"v":40100,"usd":0.34353076}
{"ts":1754698920000,"o":116719.6,"h":116725.7,"l":116725.7,"c":116725.7,"v":400,"usd":0.00342684}
{"ts":1754698980000,"o":116725.7,"h":116725.7,"l":116725.6,"c":116725.6,"v":500,"usd":0.00428355}
{"ts":1754699040000,"o":116725.6,"h":116725.6,"l":116711.6,"c":116711.6,"v":94400,"usd":0.80879852}
{"ts":1754699100000,"o":116711.6,"h":116711.6,"l":116711.6,"c":116711.6,"v":159800,"usd":1.36918238}
{"ts":1754699160000,"o":116711.6,"h":116711.5,"l":116697.7,"c":116697.8,"v":108500,"usd":0.92966542}
{"ts":1754699220000,"o":116697.8,"h":116697.9,"l":116697.8,"c":116697.9,"v":345700,"usd":2.96233787}
{"ts":1754699280000,"o":116697.9,"h":116751.8,"l":116698,"c":116743.7,"v":290300,"usd":2.48698582}
{"ts":1754699340000,"o":116743.7,"h":116743.7,"l":116743.7,"c":116743.7,"v":103500,"usd":0.8865603}
{"ts":1754699400000,"o":116743.7,"h":116733.7,"l":116721.7,"c":116721.7,"v":127600,"usd":1.0930864}
{"ts":1754699460000,"o":116721.7,"h":116721.6,"l":116680.1,"c":116698.1,"v":104900,"usd":0.89887884}
{"ts":1754699520000,"o":116698.1,"h":116715,"l":116703.4,"c":116715,"v":16700,"usd":0.14309703}
{"ts":1754699580000,"o":116715,"h":116715,"l":116660.5,"c":116660.6,"v":95600,"usd":0.81918238}
{"ts":1754699640000,"o":116660.6,"h":116660.5,"l":116650,"c":116650,"v":11000,"usd":0.09429098}
{"ts":1754699700000,"o":116650,"h":116650,"l":116640,"c":116640,"v":80700,"usd":0.69185483}
{"ts":1754699760000,"o":116640,"h":116669,"l":116630,"c":116669,"v":339400,"usd":2.90965279}
{"ts":1754699820000,"o":116669,"h":116694.6,"l":116660.1,"c":116660.1,"v":12800,"usd":0.10969431}
{"ts":1754699880000,"o":116660.1,"h":116660,"l":116630,"c":116630,"v":164100,"usd":1.40693776}
{"ts":1754699940000,"o":116630,"h":116644.7,"l":116630,"c":116644.7,"v":101400,"usd":0.86938477}
{"ts":1754700000000,"o":116644.7,"h":116656.1,"l":116644.8,"c":116656.1,"v":2000,"usd":0.01714492}
{"ts":1754700060000,"o":116656.1,"h":116656,"l":116641,"c":116641,"v":13200,"usd":0.11315315}
{"ts":1754700120000,"o":116641,"h":116641.1,"l":116641,"c":116641.1,"v":70600,"usd":0.60527498}
{"ts":1754700180000,"o":116641.1,"h":116655.9,"l":116655.9,"c":116655.9,"v":200,"usd":0.00171444}
{"ts":1754700240000,"o":116655.9,"h":116655.9,"l":116652,"c":116652,"v":4800,"usd":0.0411468}
{"ts":1754700300000,"o":116652,"h":116652,"l":116652,"c":116652,"v":200,"usd":0.0017145}
{"ts":1754700360000,"o":116652,"h":116652,"l":116632.3,"c":116632.3,"v":4400,"usd":0.03771996}
{"ts":1754700420000,"o":116632.3,"h":116632.2,"l":116620,"c":116620,"v":71500,"usd":0.61305141}
{"ts":1754700480000,"o":116620,"h":116620.1,"l":116620,"c":116620.1,"v":139400,"usd":1.19534106}
{"ts":1754700540000,"o":116620.1,"h":116624,"l":116620,"c":116624,"v":224800,"usd":1.92761823}
{"ts":1754700600000,"o":116624,"h":116652,"l":116639.9,"c":116642.6,"v":55200,"usd":0.473249}
{"ts":1754700660000,"o":116642.6,"h":116642.6,"l":116623.1,"c":116623.1,"v":800,"usd":0.00685886}
{"ts":1754700720000,"o":116623.1,"h":116623,"l":116622,"c":116622,"v":27400,"usd":0.23494677}
{"ts":1754700780000,"o":116622,"h":116620.2,"l":116609,"c":116609.1,"v":213500,"usd":1.83076492}
{"ts":1754700840000,"o":116609.1,"h":116610,"l":116609,"c":116610,"v":154300,"usd":1.32323047}
{"ts":1754700900000,"o":116610,"h":116622.9,"l":116616,"c":116616,"v":8800,"usd":0.07545666}
{"ts":1754700960000,"o":116616,"h":116616,"l":116600.1,"c":116600.1,"v":230400,"usd":1.97584823}
{"ts":1754701020000,"o":116600.1,"h":116600.2,"l":116590.3,"c":116590.3,"v":163300,"usd":1.40051}
{"ts":1754701080000,"o":116590.3,"h":116590.1,"l":116580,"c":116590,"v":125700,"usd":1.07819887}
{"ts":1754701140000,"o":116590,"h":116597,"l":116580,"c":116596.9,"v":62800,"usd":0.53868542}
{"ts":1754701200000,"o":116596.9,"h":116596.9,"l":116580.1,"c":116580.1,"v":65000,"usd":0.55755444}
{"ts":1754701260000,"o":116580.1,"h":116585.2,"l":116580,"c":116580,"v":147700,"usd":1.26689705}
{"ts":1754701320000,"o":116580,"h":116572.2,"l":116572.1,"c":116572.1,"v":18300,"usd":0.15698472}
{"ts":1754701380000,"o":116572.1,"h":116572.1,"l":116572.1,"c":116572.1,"v":1800,"usd":0.01544112}
{"ts":1754701440000,"o":116572.1,"h":116572.1,"l":116560,"c":116560,"v":96900,"usd":0.83125492}
{"ts":1754701500000,"o":116560,"h":116578.5,"l":116560.1,"c":116575,"v":320300,"usd":2.74792907}
{"ts":1754701560000,"o":116575,"h":116579.9,"l":116564,"c":116579.9,"v":23300,"usd":0.19989042}
{"ts":1754701620000,"o":116579.9,"h":116620,"l":116579.9,"c":116620,"v":107500,"usd":0.92208548}
{"ts":1754701680000,"o":116620,"h":116633.6,"l":116629.5,"c":116633.5,"v":25900,"usd":0.22207046}
{"ts":1754701740000,"o":116633.5,"h":116633.6,"l":116633.5,"c":116633.5,"v":4500,"usd":0.03858255}
{"ts":1754701800000,"o":116633.5,"h":116660,"l":116633.5,"c":116659.9,"v":65900,"usd":0.56501621}
{"ts":1754701860000,"o":116659.9,"h":116660,"l":116659.9,"c":116660,"v":600,"usd":0.00514314}
{"ts":1754701920000,"o":116660,"h":116660,"l":116659.9,"c":116659.9,"v":18500,"usd":0.15858015}
{"ts":1754701980000,"o":116659.9,"h":116660,"l":116630,"c":116630.1,"v":99100,"usd":0.84958438}
{"ts":1754702040000,"o":116630.1,"h":116648,"l":116640,"c":116647.9,"v":1700,"usd":0.01457388}
{"ts":1754702100000,"o":116647.9,"h":116646,"l":116646,"c":116646,"v":400,"usd":0.00342916}
{"ts":1754702160000,"o":116646,"h":116630,"l":116630,"c":116630,"v":100,"usd":0.00085741}
{"ts":1754702220000,"o":116630,"h":116630,"l":116582.8,"c":116582.8,"v":62500,"usd":0.53601897}
{"ts":1754702280000,"o":116582.8,"h":116580,"l":116570,"c":116570,"v":1400,"usd":0.01200976}
{"ts":1754702340000,"o":116570,"h":116560,"l":116560,"c":116560,"v":500,"usd":0.00428965}
{"ts":1754702400000,"o":116560,"h":116560,"l":116560,"c":116560,"v":0,"usd":0}
{"ts":1754702460000,"o":116560,"h":116560.1,"l":116560,"c":116560,"v":10300,"usd":0.08836679}
{"ts":1754702520000,"o":116560,"h":116560,"l":116560,"c":116560,"v":200,"usd":0.00171586}
{"ts":1754702580000,"o":116560,"h":116560,"l":116540,"c":116540,"v":66600,"usd":0.57144747}
{"ts":1754702640000,"o":116540,"h":116540,"l":116540,"c":116540,"v":54300,"usd":0.46593201}
{"ts":1754702700000,"o":116540,"h":116530,"l":116530,"c":116530,"v":200,"usd":0.0017163}
{"ts":1754702760000,"o":116530,"h":116560,"l":116530.1,"c":116547.8,"v":679300,"usd":5.82913341}
{"ts":1754702820000,"o":116547.8,"h":116547.9,"l":116547.8,"c":116547.9,"v":1100,"usd":0.00943822}
{"ts":1754702880000,"o":116547.9,"h":116547.8,"l":116547.8,"c":116547.8,"v":100,"usd":0.00085802}
{"ts":1754702940000,"o":116547.8,"h":116547.9,"l":116547.8,"c":116547.8,"v":117600,"usd":1.00903152}
{"ts":1754703000000,"o":116547.8,"h":116547.9,"l":116547.8,"c":116547.8,"v":10200,"usd":0.08751804}
{"ts":1754703060000,"o":116547.8,"h":116547.8,"l":116547.8,"c":116547.8,"v":300,"usd":0.00257406}
{"ts":1754703120000,"o":116547.8,"h":116547.9,"l":116547.8,"c":116547.9,"v":1300,"usd":0.01115426}
{"ts":1754703180000,"o":116547.9,"h":116582.4,"l":116547.8,"c":116570,"v":593900,"usd":5.09541985}
{"ts":1754703240000,"o":116570,"h":116580,"l":116557,"c":116580,"v":56100,"usd":0.48130473}
{"ts":1754703300000,"o":116580,"h":116580,"l":116579.9,"c":116580,"v":46300,"usd":0.39715214}
{"ts":1754703360000,"o":116580,"h":116588.1,"l":116580,"c":116588.1,"v":22100,"usd":0.18956842}
{"ts":1754703420000,"o":116588.1,"h":116588.1,"l":116579,"c":116579.1,"v":1100,"usd":0.0094351}
{"ts":1754703480000,"o":116579.1,"h":116579.1,"l":116579.1,"c":116579.1,"v":200,"usd":0.00171558}
{"ts":1754703540000,"o":116579.1,"h":116579,"l":116579,"c":116579,"v":200,"usd":0.00171558}
{"ts":1754703600000,"o":116579,"h":116579,"l":116579,"c":116579,"v":6300,"usd":0.05404077}
{"ts":1754703660000,"o":116579,"h":116579,"l":116569.1,"c":116569.2,"v":6800,"usd":0.05833322}
{"ts":1754703720000,"o":116569.2,"h":116600,"l":116569.1,"c":116600,"v":184100,"usd":1.57931696}
{"ts":1754703780000,"o":116600,"h":116625.9,"l":116599.9,"c":116625.8,"v":19500,"usd":0.16723196}
{"ts":1754703840000,"o":116625.8,"h":116625.8,"l":116614.6,"c":116614.6,"v":4500,"usd":0.03858722}
{"ts":1754703900000,"o":116614.6,"h":116644,"l":116614.6,"c":116644,"v":253200,"usd":2.17114107}
{"ts":1754703960000,"o":116644,"h":116667.8,"l":116659.9,"c":116667.7,"v":5400,"usd":0.04628613}
{"ts":1754704020000,"o":116667.7,"h":116667.8,"l":116640,"c":116640,"v":4200,"usd":0.03600106}
{"ts":1754704080000,"o":116640,"h":116640,"l":116610,"c":116610,"v":194100,"usd":1.66430767}
{"ts":1754704140000,"o":116610,"h":116610,"l":116590,"c":116590,"v":54200,"usd":0.46483226}
{"ts":1754704200000,"o":116590,"h":116590.1,"l":116590,"c":116590,"v":4600,"usd":0.03945466}
{"ts":1754704260000,"o":116590,"h":116614.6,"l":116590,"c":116614.5,"v":116700,"usd":1.00094087}
{"ts":1754704320000,"o":116614.5,"h":116614.5,"l":116612,"c":116612.1,"v":38700,"usd":0.33186784}
{"ts":1754704380000,"o":116612.1,"h":116639.2,"l":116618.3,"c":116618.3,"v":22400,"usd":0.19207385}
{"ts":1754704440000,"o":116618.3,"h":116631.1,"l":116613.5,"c":116613.5,"v":600,"usd":0.00514492}
{"ts":1754704500000,"o":116613.5,"h":116613.4,"l":116604.5,"c":116604.6,"v":3800,"usd":0.03258756}
{"ts":1754704560000,"o":116604.6,"h":116602,"l":116590,"c":116590,"v":86000,"usd":0.73755641}
{"ts":1754704620000,"o":116590,"h":116590,"l":116572.2,"c":116572.2,"v":1700,"usd":0.01458301}
{"ts":1754704680000,"o":116572.2,"h":116572.3,"l":116572.2,"c":116572.2,"v":600,"usd":0.00514704}
{"ts":1754704740000,"o":116572.2,"h":116571.1,"l":116571,"c":116571,"v":3300,"usd":0.02830905}
{"ts":1754704800000,"o":116571,"h":116571,"l":116560,"c":116560,"v":7100,"usd":0.06091151}
{"ts":1754704860000,"o":116560,"h":116560,"l":116547.8,"c":116547.8,"v":2300,"usd":0.01973262}
{"ts":1754704920000,"o":116547.8,"h":116547.8,"l":116547.8,"c":116547.8,"v":400,"usd":0.00343208}
{"ts":1754704980000,"o":116547.8,"h":116547.8,"l":116547.8,"c":116547.8,"v":300,"usd":0.00257406}
{"ts":1754705040000,"o":116547.8,"h":116547.8,"l":116544,"c":116544,"v":20500,"usd":0.1758944}
{"ts":1754705100000,"o":116544,"h":116540,"l":116535.2,"c":116535.2,"v":7900,"usd":0.06778957}
{"ts":1754705160000,"o":116535.2,"h":116530,"l":116515.7,"c":116515.7,"v":102400,"usd":0.87876265}
{"ts":1754705220000,"o":116515.7,"h":116515.7,"l":116513.5,"c":116513.5,"v":19400,"usd":0.16650258}
{"ts":1754705280000,"o":116513.5,"h":116512.7,"l":116512.6,"c":116512.6,"v":8200,"usd":0.07037896}
{"ts":1754705340000,"o":116512.6,"h":116512.7,"l":116512.6,"c":116512.6,"v":1400,"usd":0.01201592}
{"ts":1754705400000,"o":116512.6,"h":116510,"l":116509,"c":116509,"v":12200,"usd":0.1047126}
{"ts":1754705460000,"o":116509,"h":116509,"l":116509,"c":116509,"v":400,"usd":0.0034332}
{"ts":1754705520000,"o":116509,"h":116509,"l":116509,"c":116509,"v":1400,"usd":0.0120162}
{"ts":1754705580000,"o":116509,"h":116509,"l":116507.1,"c":116507.1,"v":212600,"usd":1.82474596}
{"ts":1754705640000,"o":116507.1,"h":116507,"l":116470.6,"c":116482.8,"v":197700,"usd":1.69719877}
{"ts":1754705700000,"o":116482.8,"h":116477,"l":116439.5,"c":116439.5,"v":1264400,"usd":10.85719377}
{"ts":1754705760000,"o":116439.5,"h":116430,"l":116414.9,"c":116414.9,"v":47300,"usd":0.40629551}
{"ts":1754705820000,"o":116414.9,"h":116414.9,"l":116414.9,"c":116414.9,"v":300,"usd":0.002577}
{"ts":1754705880000,"o":116414.9,"h":116415,"l":116414.9,"c":116414.9,"v":77900,"usd":0.669161}
{"ts":1754705940000,"o":116414.9,"h":116456.7,"l":116414.9,"c":116456.6,"v":316100,"usd":2.71505452}
{"ts":1754706000000,"o":116456.6,"h":116460,"l":116456.7,"c":116460,"v":103100,"usd":0.88530923}
{"ts":1754706060000,"o":116460,"h":116500,"l":116455.1,"c":116500,"v":40200,"usd":0.34513076}
{"ts":1754706120000,"o":116500,"h":116500,"l":116470,"c":116470.1,"v":104300,"usd":0.89535448}
{"ts":1754706180000,"o":116470.1,"h":116470,"l":116460,"c":116460,"v":7500,"usd":0.06439799}
{"ts":1754706240000,"o":116460,"h":116480,"l":116460.1,"c":116480,"v":72400,"usd":0.62166774}
{"ts":1754706300000,"o":116480,"h":116480,"l":116467.4,"c":116467.5,"v":21700,"usd":0.18630565}
{"ts":1754706360000,"o":116467.5,"h":116467.5,"l":116467.4,"c":116467.4,"v":1300,"usd":0.01116193}
{"ts":1754706420000,"o":116467.4,"h":116467.5,"l":116467.4,"c":116467.5,"v":1400,"usd":0.01202054}
{"ts":1754706480000,"o":116467.5,"h":116467.5,"l":116449,"c":116449.1,"v":45800,"usd":0.39328145}
{"ts":1754706540000,"o":116449.1,"h":116449.1,"l":116449,"c":116449,"v":2900,"usd":0.02490373}
{"ts":1754706600000,"o":116449,"h":116449,"l":116449,"c":116449,"v":3200,"usd":0.02748}
{"ts":1754706660000,"o":116449,"h":116449,"l":116430,"c":116430,"v":109800,"usd":0.9429261}
{"ts":1754706720000,"o":116430,"h":116420,"l":116410.3,"c":116410.3,"v":349600,"usd":3.00306332}
{"ts":1754706780000,"o":116410.3,"h":116411.6,"l":116410.2,"c":116411.6,"v":867800,"usd":7.45466034}
{"ts":1754706840000,"o":116411.6,"h":116412,"l":116411,"c":116411,"v":522100,"usd":4.48495716}
{"ts":1754706900000,"o":116411,"h":116411.1,"l":116411,"c":116411,"v":103300,"usd":0.88737289}
{"ts":1754706960000,"o":116411,"h":116411.1,"l":116411,"c":116411,"v":2000,"usd":0.0171805}
{"ts":1754707020000,"o":116411,"h":116410.1,"l":116400,"c":116400,"v":94100,"usd":0.8083765}
{"ts":1754707080000,"o":116400,"h":116400.1,"l":116400,"c":116400.1,"v":1000,"usd":0.0085911}
{"ts":1754707140000,"o":116400.1,"h":116400.1,"l":116400,"c":116400.1,"v":49100,"usd":0.42182301}
{"ts":1754707200000,"o":116400.1,"h":116400,"l":116400,"c":116400,"v":200,"usd":0.00171822}
{"ts":1754707260000,"o":116400,"h":116400,"l":116400,"c":116400,"v":0,"usd":0}
{"ts":1754707320000,"o":116400,"h":116428,"l":116400.1,"c":116428,"v":242100,"usd":2.07990031}
{"ts":1754707380000,"o":116428,"h":116467.3,"l":116428,"c":116456.9,"v":64800,"usd":0.5565554}
{"ts":1754707440000,"o":116456.9,"h":116456.9,"l":116440.9,"c":116443,"v":182700,"usd":1.56901822}
{"ts":1754707500000,"o":116443,"h":116460.1,"l":116443,"c":116451,"v":450000,"usd":3.86432466}
{"ts":1754707560000,"o":116451,"h":116451,"l":116430.7,"c":116430.7,"v":63900,"usd":0.54875372}
{"ts":1754707620000,"o":116430.7,"h":116437.9,"l":116430.7,"c":116437.9,"v":321900,"usd":2.7647096}
{"ts":1754707680000,"o":116437.9,"h":116438.9,"l":116420.9,"c":116420.9,"v":21100,"usd":0.18123596}
{"ts":1754707740000,"o":116420.9,"h":116420,"l":116420,"c":116420,"v":44800,"usd":0.38481408}
{"ts":1754707800000,"o":116420,"h":116442,"l":116419.4,"c":116438,"v":402400,"usd":3.45604138}
{"ts":1754707860000,"o":116438,"h":116479.9,"l":116436.2,"c":116479.9,"v":462700,"usd":3.97355236}
{"ts":1754707920000,"o":116479.9,"h":116480,"l":116479.2,"c":116479.3,"v":187800,"usd":1.61230056}
{"ts":1754707980000,"o":116479.3,"h":116479.3,"l":116475,"c":116475,"v":11100,"usd":0.0952971}
{"ts":1754708040000,"o":116475,"h":116460.1,"l":116460,"c":116460.1,"v":5000,"usd":0.042933}
{"ts":1754708100000,"o":116460.1,"h":116460,"l":116443.1,"c":116443.2,"v":69900,"usd":0.60022503}
{"ts":1754708160000,"o":116443.2,"h":116443.1,"l":116433.5,"c":116433.5,"v":3000,"usd":0.02576388}
{"ts":1754708220000,"o":116433.5,"h":116433.5,"l":116433.4,"c":116433.4,"v":54100,"usd":0.46464326}
{"ts":1754708280000,"o":116433.4,"h":116433.4,"l":116410,"c":116410,"v":28100,"usd":0.24137056}
{"ts":1754708340000,"o":116410,"h":116406.3,"l":116406.3,"c":116406.3,"v":5000,"usd":0.042953}
{"ts":1754708400000,"o":116406.3,"h":116406.4,"l":116401.7,"c":116401.7,"v":5400,"usd":0.04638927}
{"ts":1754708460000,"o":116401.7,"h":116400.3,"l":116400.1,"c":116400.1,"v":53100,"usd":0.45618214}
{"ts":1754708520000,"o":116400.1,"h":116400.1,"l":116400,"c":116400.1,"v":8700,"usd":0.07474257}
{"ts":1754708580000,"o":116400.1,"h":116396.2,"l":116395,"c":116395.1,"v":155600,"usd":1.33680804}
{"ts":1754708640000,"o":116395.1,"h":116395.1,"l":116395,"c":116395,"v":11400,"usd":0.09794196}
{"ts":1754708700000,"o":116395,"h":116395,"l":116377.6,"c":116377.6,"v":69700,"usd":0.5988903}
{"ts":1754708760000,"o":116377.6,"h":116370.6,"l":116370.5,"c":116370.6,"v":6100,"usd":0.05241852}
{"ts":1754708820000,"o":116370.6,"h":116370.6,"l":116370.5,"c":116370.5,"v":87800,"usd":0.75448296}
{"ts":1754708880000,"o":116370.5,"h":116370.4,"l":116360.1,"c":116360.1,"v":7600,"usd":0.06530936}
{"ts":1754708940000,"o":116360.1,"h":116360.1,"l":116360,"c":116360.1,"v":900,"usd":0.0077346}
{"ts":1754709000000,"o":116360.1,"h":116360.1,"l":116360.1,"c":116360.1,"v":0,"usd":0}
{"ts":1754709060000,"o":116360.1,"h":116360.1,"l":116360,"c":116360,"v":46500,"usd":0.399621}
{"ts":1754709120000,"o":116360,"h":116410,"l":116360.1,"c":116404,"v":416600,"usd":3.58000363}
{"ts":1754709180000,"o":116404,"h":116448,"l":116404,"c":116448,"v":246400,"usd":2.11630067}
{"ts":1754709240000,"o":116448,"h":116460,"l":116432,"c":116460,"v":170600,"usd":1.46506637}
{"ts":1754709300000,"o":116460,"h":116480,"l":116454.6,"c":116455,"v":56800,"usd":0.48773002}
{"ts":1754709360000,"o":116455,"h":116459,"l":116453,"c":116459,"v":197000,"usd":1.69165847}
{"ts":1754709420000,"o":116459,"h":116459,"l":116430.1,"c":116430.1,"v":34300,"usd":0.2945302}
{"ts":1754709480000,"o":116430.1,"h":116430.1,"l":116430,"c":116430,"v":1400,"usd":0.01202442}
{"ts":1754709540000,"o":116430,"h":116447.9,"l":116430.1,"c":116447.9,"v":92900,"usd":0.79786518}
{"ts":1754709600000,"o":116447.9,"h":116458.3,"l":116448,"c":116456,"v":131000,"usd":1.12487801}
{"ts":1754709660000,"o":116456,"h":116447.5,"l":116432.9,"c":116432.9,"v":69100,"usd":0.59340336}
{"ts":1754709720000,"o":116432.9,"h":116432.9,"l":116432.8,"c":116432.8,"v":5700,"usd":0.04895502}
{"ts":1754709780000,"o":116432.8,"h":116432.9,"l":116432.9,"c":116432.9,"v":14200,"usd":0.12195812}
{"ts":1754709840000,"o":116432.9,"h":116432.9,"l":116419,"c":116419,"v":137400,"usd":1.18008449}
{"ts":1754709900000,"o":116419,"h":116419,"l":116419,"c":116419,"v":0,"usd":0}
{"ts":1754709960000,"o":116419,"h":116417.9,"l":116406,"c":116417.9,"v":277600,"usd":2.38457649}
{"ts":1754710020000,"o":116417.9,"h":116417.9,"l":116417,"c":116417,"v":298700,"usd":2.56577321}
{"ts":1754710080000,"o":116417,"h":116438.8,"l":116417.1,"c":116438.8,"v":626300,"usd":5.37953089}
{"ts":1754710140000,"o":116438.8,"h":116494.9,"l":116438.9,"c":116456.1,"v":504000,"usd":4.32748276}
{"ts":1754710200000,"o":116456.1,"h":116456.1,"l":116456,"c":116456.1,"v":11400,"usd":0.09789066}
{"ts":1754710260000,"o":116456.1,"h":116456.1,"l":116456,"c":116456.1,"v":1300,"usd":0.01116297}
{"ts":1754710320000,"o":116456.1,"h":116456.1,"l":116430.1,"c":116430.1,"v":8600,"usd":0.07385157}
{"ts":1754710380000,"o":116430.1,"h":116430.1,"l":116430,"c":116430,"v":600,"usd":0.0051533}
{"ts":1754710440000,"o":116430,"h":116420.1,"l":116410,"c":116410,"v":3300,"usd":0.02834778}
{"ts":1754710500000,"o":116410,"h":116410.1,"l":116406.1,"c":116406.2,"v":150800,"usd":1.29541763}
{"ts":1754710560000,"o":116406.2,"h":116406.2,"l":116406.1,"c":116406.2,"v":111200,"usd":0.95527472}
{"ts":1754710620000,"o":116406.2,"h":116439.9,"l":116406.2,"c":116411.1,"v":683400,"usd":5.87054011}
{"ts":1754710680000,"o":116411.1,"h":116429.9,"l":116410.4,"c":116412.5,"v":781900,"usd":6.71671972}
{"ts":1754710740000,"o":116412.5,"h":116417.6,"l":116414.8,"c":116416,"v":465900,"usd":4.00205939}
{"ts":1754710800000,"o":116416,"h":116440,"l":116422,"c":116440,"v":3600,"usd":0.03092158}
{"ts":1754710860000,"o":116440,"h":116440,"l":116440,"c":116440,"v":700,"usd":0.00601167}
{"ts":1754710920000,"o":116440,"h":116440,"l":116340.1,"c":116340.1,"v":1002900,"usd":8.61631091}
{"ts":1754710980000,"o":116340.1,"h":116440,"l":116340.2,"c":116440,"v":215400,"usd":1.85094538}
{"ts":1754711040000,"o":116440,"h":116439.9,"l":116420.1,"c":116420.1,"v":1300,"usd":0.01116498}
{"ts":1754711100000,"o":116420.1,"h":116422.8,"l":116420.1,"c":116422.8,"v":358300,"usd":3.07761562}
{"ts":1754711160000,"o":116422.8,"h":116448.9,"l":116422.8,"c":116433.3,"v":283700,"usd":2.43660823}
{"ts":1754711220000,"o":116433.3,"h":116437,"l":116409.9,"c":116409.9,"v":901200,"usd":7.74122762}
{"ts":1754711280000,"o":116409.9,"h":116416.9,"l":116408,"c":116408.9,"v":464300,"usd":3.98845079}
{"ts":1754711340000,"o":116408.9,"h":116408.8,"l":116380,"c":116380.1,"v":242600,"usd":2.08417895}
{"ts":1754711400000,"o":116380.1,"h":116381,"l":116380,"c":116381,"v":32600,"usd":0.2801155}
{"ts":1754711460000,"o":116381,"h":116399.9,"l":116380.1,"c":116380.1,"v":300,"usd":0.00257747}
{"ts":1754711520000,"o":116380.1,"h":116389,"l":116370,"c":116389,"v":104100,"usd":0.89454303}
{"ts":1754711580000,"o":116389,"h":116398,"l":116382.9,"c":116382.9,"v":3700,"usd":0.03178966}
{"ts":1754711640000,"o":116382.9,"h":116371.2,"l":116370.1,"c":116371.2,"v":23800,"usd":0.20451941}
{"ts":1754711700000,"o":116371.2,"h":116399.9,"l":116370.2,"c":116375.3,"v":441000,"usd":3.78905073}
{"ts":1754711760000,"o":116375.3,"h":116395.9,"l":116372,"c":116372,"v":46600,"usd":0.4003742}
{"ts":1754711820000,"o":116372,"h":116397.9,"l":116363,"c":116397.8,"v":143900,"usd":1.23659759}
{"ts":1754711880000,"o":116397.8,"h":116382.1,"l":116382,"c":116382.1,"v":1400,"usd":0.01202936}
{"ts":1754711940000,"o":116382.1,"h":116382.1,"l":116382.1,"c":116382.1,"v":200,"usd":0.00171848}
{"ts":1754712000000,"o":116382.1,"h":116382.1,"l":116382,"c":116382,"v":7300,"usd":0.06272452}
{"ts":1754712060000,"o":116382,"h":116382.9,"l":116363.4,"c":116363.4,"v":432600,"usd":3.71720841}
{"ts":1754712120000,"o":116363.4,"h":116364,"l":116363,"c":116364,"v":95100,"usd":0.81727029}
{"ts":1754712180000,"o":116364,"h":116393.7,"l":116393.7,"c":116393.7,"v":7900,"usd":0.06787285}
{"ts":1754712240000,"o":116393.7,"h":116393.7,"l":116376.9,"c":116376.9,"v":10900,"usd":0.09365932}
{"ts":1754712300000,"o":116376.9,"h":116377,"l":116376.9,"c":116376.9,"v":3800,"usd":0.03265264}
{"ts":1754712360000,"o":116376.9,"h":116377,"l":116369.5,"c":116369.5,"v":20000,"usd":0.17186486}
{"ts":1754712420000,"o":116369.5,"h":116369.5,"l":116358.3,"c":116367.2,"v":100100,"usd":0.86025836}
{"ts":1754712480000,"o":116367.2,"h":116377,"l":116368,"c":116377,"v":96300,"usd":0.82754419}
{"ts":1754712540000,"o":116377,"h":116388.6,"l":116377,"c":116388.6,"v":93500,"usd":0.80342528}
{"ts":1754712600000,"o":116388.6,"h":116400.2,"l":116388.6,"c":116400.2,"v":14400,"usd":0.12371866}
{"ts":1754712660000,"o":116400.2,"h":116435,"l":116400.1,"c":116435,"v":44200,"usd":0.37969534}
{"ts":1754712720000,"o":116435,"h":116446.6,"l":116421,"c":116446.5,"v":180500,"usd":1.55021774}
{"ts":1754712780000,"o":116446.5,"h":116525.5,"l":116446.6,"c":116525.5,"v":766300,"usd":6.57895735}
{"ts":1754712840000,"o":116525.5,"h":116558.1,"l":116484.3,"c":116558.1,"v":242700,"usd":2.08319484}
{"ts":1754712900000,"o":116558.1,"h":116561,"l":116544.2,"c":116560.9,"v":83900,"usd":0.71981277}
{"ts":1754712960000,"o":116560.9,"h":116562.2,"l":116542.9,"c":116543,"v":396700,"usd":3.40349969}
{"ts":1754713020000,"o":116543,"h":116542.9,"l":116500.5,"c":116500.5,"v":325900,"usd":2.79693851}
{"ts":1754713080000,"o":116500.5,"h":116505,"l":116504.9,"c":116504.9,"v":147100,"usd":1.26260343}
{"ts":1754713140000,"o":116504.9,"h":116504.9,"l":116490,"c":116490,"v":105300,"usd":0.90391542}
{"ts":1754713200000,"o":116490,"h":116490,"l":116480.3,"c":116480.4,"v":328200,"usd":2.81749794}
{"ts":1754713260000,"o":116480.4,"h":116480.4,"l":116476.5,"c":116476.5,"v":113300,"usd":0.9727036}
{"ts":1754713320000,"o":116476.5,"h":116476.6,"l":116476.5,"c":116476.6,"v":24500,"usd":0.2103423}
{"ts":1754713380000,"o":116476.6,"h":116476.6,"l":116464.5,"c":116465.5,"v":165500,"usd":1.42095112}
{"ts":1754713440000,"o":116465.5,"h":116465.4,"l":116419,"c":116420,"v":4993000,"usd":42.88332424}
{"ts":1754713500000,"o":116420,"h":116420,"l":116420,"c":116420,"v":400,"usd":0.00343584}
{"ts":1754713560000,"o":116420,"h":116420,"l":116420,"c":116420,"v":268600,"usd":2.30716656}
{"ts":1754713620000,"o":116420,"h":116420,"l":116419.9,"c":116419.9,"v":820800,"usd":7.05034368}
{"ts":1754713680000,"o":116419.9,"h":116477.2,"l":116419.9,"c":116477.2,"v":5762500,"usd":49.49578888}
{"ts":1754713740000,"o":116477.2,"h":116477.2,"l":116455.6,"c":116455.7,"v":628600,"usd":5.39718313}
{"ts":1754713800000,"o":116455.7,"h":116455.7,"l":116455.7,"c":116455.7,"v":9100,"usd":0.0781417}
{"ts":1754713860000,"o":116455.7,"h":116479.9,"l":116440,"c":116479.9,"v":92300,"usd":0.79260352}
{"ts":1754713920000,"o":116479.9,"h":116519.9,"l":116480,"c":116519.9,"v":82900,"usd":0.71162797}
{"ts":1754713980000,"o":116519.9,"h":116539,"l":116507.9,"c":116518,"v":598600,"usd":5.13696652}
{"ts":1754714040000,"o":116518,"h":116571.1,"l":116504.6,"c":116571.1,"v":526400,"usd":4.51767863}
{"ts":1754714100000,"o":116571.1,"h":116589,"l":116561.2,"c":116589,"v":397100,"usd":3.40648006}
{"ts":1754714160000,"o":116589,"h":116590.9,"l":116540.1,"c":116562,"v":620300,"usd":5.32082668}
{"ts":1754714220000,"o":116562,"h":116640,"l":116590,"c":116640,"v":151800,"usd":1.30183659}
{"ts":1754714280000,"o":116640,"h":116687.7,"l":116611.7,"c":116626.2,"v":434200,"usd":3.72192353}
{"ts":1754714340000,"o":116626.2,"h":116662,"l":116638,"c":116662,"v":40400,"usd":0.34631943}
{"ts":1754714400000,"o":116662,"h":116662,"l":116620,"c":116621.9,"v":396000,"usd":3.39481246}
{"ts":1754714460000,"o":116621.9,"h":116622,"l":116578.9,"c":116609.2,"v":127200,"usd":1.09087455}
{"ts":1754714520000,"o":116609.2,"h":116609.1,"l":116593.7,"c":116593.7,"v":33700,"usd":0.28902062}
{"ts":1754714580000,"o":116593.7,"h":116586.2,"l":116490.1,"c":116507.8,"v":442300,"usd":3.79536542}
{"ts":1754714640000,"o":116507.8,"h":116496,"l":116440,"c":116440,"v":135000,"usd":1.15916034}
{"ts":1754714700000,"o":116440,"h":116440.9,"l":116402.4,"c":116408.5,"v":317000,"usd":2.72263584}
{"ts":1754714760000,"o":116408.5,"h":116417.6,"l":116400.1,"c":116400.1,"v":373100,"usd":3.20508423}
{"ts":1754714820000,"o":116400.1,"h":116416,"l":116400.1,"c":116415.9,"v":468900,"usd":4.02815559}
{"ts":1754714880000,"o":116415.9,"h":116416,"l":116404.3,"c":116407.9,"v":432100,"usd":3.71182288}
{"ts":1754714940000,"o":116407.9,"h":116408.9,"l":116383.9,"c":116384,"v":326800,"usd":2.8074349}
{"ts":1754715000000,"o":116384,"h":116389,"l":116384.9,"c":116388,"v":2700,"usd":0.02319865}
{"ts":1754715060000,"o":116388,"h":116393,"l":116389,"c":116393,"v":7400,"usd":0.06357935}
{"ts":1754715120000,"o":116393,"h":116398.6,"l":116398.6,"c":116398.6,"v":2000,"usd":0.0171824}
{"ts":1754715180000,"o":116398.6,"h":116447,"l":116398.6,"c":116430.3,"v":152900,"usd":1.31327272}
{"ts":1754715240000,"o":116430.3,"h":116430,"l":116416,"c":116416,"v":22900,"usd":0.19669357}
{"ts":1754715300000,"o":116416,"h":116414,"l":116394.7,"c":116399,"v":554100,"usd":4.76033019}
{"ts":1754715360000,"o":116399,"h":116399.6,"l":116390,"c":116392.9,"v":810000,"usd":6.95922009}
{"ts":1754715420000,"o":116392.9,"h":116403,"l":116393,"c":116403,"v":354300,"usd":3.04394363}
{"ts":1754715480000,"o":116403,"h":116451.6,"l":116408.2,"c":116443,"v":277600,"usd":2.38435903}
{"ts":1754715540000,"o":116443,"h":116443,"l":116437,"c":116437,"v":3700,"usd":0.03177608}
{"ts":1754715600000,"o":116437,"h":116437,"l":116437,"c":116437,"v":900,"usd":0.00772947}
{"ts":1754715660000,"o":116437,"h":116437,"l":116413.1,"c":116413.1,"v":72900,"usd":0.62611088}
{"ts":1754715720000,"o":116413.1,"h":116434,"l":116413.1,"c":116434,"v":224100,"usd":1.92502611}
{"ts":1754715780000,"o":116434,"h":116500,"l":116451.6,"c":116486.1,"v":248300,"usd":2.13174324}
{"ts":1754715840000,"o":116486.1,"h":116486.1,"l":116486.1,"c":116486.1,"v":12900,"usd":0.11074263}
{"ts":1754715900000,"o":116486.1,"h":116559.9,"l":116486.1,"c":116550.4,"v":250600,"usd":2.15048004}
{"ts":1754715960000,"o":116550.4,"h":116640,"l":116510.1,"c":116593,"v":547800,"usd":4.6988913}
{"ts":1754716020000,"o":116593,"h":116742.9,"l":116580,"c":116620.4,"v":847800,"usd":7.26676092}
{"ts":1754716080000,"o":116620.4,"h":116666.8,"l":116600,"c":116653.2,"v":213400,"usd":1.82954314}
{"ts":1754716140000,"o":116653.2,"h":116736.7,"l":116648.7,"c":116710,"v":248200,"usd":2.12684181}
{"ts":1754716200000,"o":116710,"h":116724,"l":116643,"c":116643,"v":446700,"usd":3.82756342}
{"ts":1754716260000,"o":116643,"h":116643,"l":116514,"c":116550.2,"v":810300,"usd":6.95103208}
{"ts":1754716320000,"o":116550.2,"h":116567,"l":116489.6,"c":116540,"v":345000,"usd":2.96020764}
{"ts":1754716380000,"o":116540,"h":116539.9,"l":116502.2,"c":116502.2,"v":335500,"usd":2.87902845}
{"ts":1754716440000,"o":116502.2,"h":116546.9,"l":116507,"c":116532,"v":80100,"usd":0.68733015}
{"ts":1754716500000,"o":116532,"h":116550.9,"l":116510,"c":116545,"v":289400,"usd":2.48329322}
{"ts":1754716560000,"o":116545,"h":116578.7,"l":116534.2,"c":116574,"v":366900,"usd":3.14755189}
{"ts":1754716620000,"o":116574,"h":116598.2,"l":116553,"c":116598.2,"v":241600,"usd":2.07234967}
{"ts":1754716680000,"o":116598.2,"h":116637.7,"l":116599.9,"c":116637.7,"v":109100,"usd":0.93561394}
{"ts":1754716740000,"o":116637.7,"h":116710.2,"l":116640.2,"c":116695.2,"v":557100,"usd":4.77422386}
{"ts":1754716800000,"o":116695.2,"h":116795.1,"l":116697.1,"c":116795.1,"v":419400,"usd":3.59231804}
{"ts":1754716860000,"o":116795.1,"h":116846,"l":116748.4,"c":116846,"v":519800,"usd":4.45023981}
{"ts":1754716920000,"o":116846,"h":116920.2,"l":116847,"c":116920.2,"v":403500,"usd":3.45204706}
{"ts":1754716980000,"o":116920.2,"h":116950,"l":116891,"c":116950,"v":678700,"usd":5.80471332}
{"ts":1754717040000,"o":116950,"h":116992,"l":116927.4,"c":116958.3,"v":543400,"usd":4.64573389}
{"ts":1754717100000,"o":116958.3,"h":116985.8,"l":116948.4,"c":116985,"v":186900,"usd":1.59792236}
{"ts":1754717160000,"o":116985,"h":116969.9,"l":116870.1,"c":116919.9,"v":285200,"usd":2.43896212}
{"ts":1754717220000,"o":116919.9,"h":116971.9,"l":116920,"c":116971.9,"v":441600,"usd":3.77639573}
{"ts":1754717280000,"o":116971.9,"h":116980,"l":116965,"c":116973,"v":213200,"usd":1.8227542}
{"ts":1754717340000,"o":116973,"h":116988,"l":116940.1,"c":116948,"v":96800,"usd":0.82755141}
{"ts":1754717400000,"o":116948,"h":116966,"l":116948,"c":116963.1,"v":82500,"usd":0.70537531}
{"ts":1754717460000,"o":116963.1,"h":116966.9,"l":116944,"c":116944,"v":66300,"usd":0.56688644}
{"ts":1754717520000,"o":116944,"h":116944,"l":116916.1,"c":116919.1,"v":284000,"usd":2.42886419}
{"ts":1754717580000,"o":116919.1,"h":116943.9,"l":116889.3,"c":116943.9,"v":154000,"usd":1.31710576}
{"ts":1754717640000,"o":116943.9,"h":116974.8,"l":116944,"c":116952,"v":101500,"usd":0.86782461}
{"ts":1754717700000,"o":116952,"h":116948.9,"l":116930.6,"c":116948.8,"v":24000,"usd":0.20523713}
{"ts":1754717760000,"o":116948.8,"h":116948.9,"l":116948.8,"c":116948.8,"v":103300,"usd":0.88328769}
{"ts":1754717820000,"o":116948.8,"h":116948.9,"l":116910.7,"c":116918.6,"v":24800,"usd":0.2121055}
{"ts":1754717880000,"o":116918.6,"h":116918,"l":116810,"c":116810,"v":1727800,"usd":14.78875096}
{"ts":1754717940000,"o":116810,"h":116800,"l":116722.5,"c":116794.3,"v":536100,"usd":4.59207593}
{"ts":1754718000000,"o":116794.3,"h":116870.8,"l":116771,"c":116858,"v":636400,"usd":5.44805685}
{"ts":1754718060000,"o":116858,"h":116868.7,"l":116823.1,"c":116854.2,"v":352500,"usd":3.01680569}
{"ts":1754718120000,"o":116854.2,"h":116854.1,"l":116841,"c":116841,"v":9200,"usd":0.07873372}
{"ts":1754718180000,"o":116841,"h":116852.6,"l":116840,"c":116848,"v":161200,"usd":1.37965546}
{"ts":1754718240000,"o":116848,"h":116881,"l":116848,"c":116881,"v":39000,"usd":0.33376351}
{"ts":1754718300000,"o":116881,"h":116893,"l":116852.2,"c":116893,"v":78800,"usd":0.67422217}
{"ts":1754718360000,"o":116893,"h":116892.9,"l":116880,"c":116880,"v":388600,"usd":3.32472104}
{"ts":1754718420000,"o":116880,"h":116929.9,"l":116893,"c":116908,"v":154700,"usd":1.32331948}
{"ts":1754718480000,"o":116908,"h":116935.9,"l":116908.1,"c":116923,"v":165000,"usd":1.4111044}
{"ts":1754718540000,"o":116923,"h":116908.1,"l":116842.3,"c":116867.9,"v":772200,"usd":6.60733938}
{"ts":1754718600000,"o":116867.9,"h":116882.9,"l":116847.5,"c":116882.8,"v":581100,"usd":4.97247392}
{"ts":1754718660000,"o":116882.8,"h":116882.9,"l":116837,"c":116837,"v":14100,"usd":0.12065218}
{"ts":1754718720000,"o":116837,"h":116857,"l":116811.1,"c":116811.1,"v":41900,"usd":0.358621}
{"ts":1754718780000,"o":116811.1,"h":116835.9,"l":116811,"c":116825.3,"v":82600,"usd":0.70706083}
{"ts":1754718840000,"o":116825.3,"h":116855.2,"l":116817,"c":116817,"v":226200,"usd":1.93609894}
{"ts":1754718900000,"o":116817,"h":116803,"l":116729.8,"c":116761,"v":180000,"usd":1.54163995}
{"ts":1754718960000,"o":116761,"h":116772.9,"l":116698.8,"c":116721.9,"v":2172700,"usd":18.61513949}
{"ts":1754719020000,"o":116721.9,"h":116730,"l":116716.5,"c":116718,"v":256500,"usd":2.19750595}
{"ts":1754719080000,"o":116718,"h":116729.2,"l":116718.1,"c":116728,"v":737900,"usd":6.32157177}
{"ts":1754719140000,"o":116728,"h":116728.9,"l":116710.5,"c":116728.4,"v":230200,"usd":1.9721368}
{"ts":1754719200000,"o":116728.4,"h":116729,"l":116727.2,"c":116728,"v":874200,"usd":7.48919251}
{"ts":1754719260000,"o":116728,"h":116740,"l":116726,"c":116726.9,"v":422800,"usd":3.62193156}
{"ts":1754719320000,"o":116726.9,"h":116726.9,"l":116690,"c":116690,"v":21000,"usd":0.17991567}
{"ts":1754719380000,"o":116690,"h":116706.6,"l":116680,"c":116681.1,"v":178000,"usd":1.52534295}
{"ts":1754719440000,"o":116681.1,"h":116700,"l":116676,"c":116690,"v":128700,"usd":1.10297711}
{"ts":1754719500000,"o":116690,"h":116681,"l":116669,"c":116669,"v":121300,"usd":1.03960675}
{"ts":1754719560000,"o":116669,"h":116661.2,"l":116573.7,"c":116611,"v":321700,"usd":2.75874535}
{"ts":1754719620000,"o":116611,"h":116640,"l":116611,"c":116628.9,"v":159900,"usd":1.37120135}
{"ts":1754719680000,"o":116628.9,"h":116640.9,"l":116628.9,"c":116633,"v":63000,"usd":0.54013179}
{"ts":1754719740000,"o":116633,"h":116640.9,"l":116633.1,"c":116633.1,"v":25500,"usd":0.21862092}
{"ts":1754719800000,"o":116633.1,"h":116633.1,"l":116575.9,"c":116600,"v":395000,"usd":3.38740145}
{"ts":1754719860000,"o":116600,"h":116598.9,"l":116596,"c":116596,"v":96000,"usd":0.82334073}
{"ts":1754719920000,"o":116596,"h":116596,"l":116594,"c":116596,"v":11600,"usd":0.09949062}
{"ts":1754719980000,"o":116596,"h":116595,"l":116574,"c":116579,"v":611800,"usd":5.24793962}
{"ts":1754720040000,"o":116579,"h":116587,"l":116574,"c":116584.1,"v":658400,"usd":5.64750025}
{"ts":1754720100000,"o":116584.1,"h":116585.6,"l":116574.1,"c":116579,"v":588600,"usd":5.04887634}
{"ts":1754720160000,"o":116579,"h":116578.1,"l":116562.2,"c":116562.2,"v":372800,"usd":3.19797452}
{"ts":1754720220000,"o":116562.2,"h":116562.1,"l":116542,"c":116556,"v":63000,"usd":0.5405533}
{"ts":1754720280000,"o":116556,"h":116594.4,"l":116561,"c":116594.4,"v":38800,"usd":0.33285057}
{"ts":1754720340000,"o":116594.4,"h":116631.1,"l":116596.8,"c":116631,"v":126600,"usd":1.08563656}
{"ts":1754720400000,"o":116631,"h":116639.9,"l":116631,"c":116631,"v":110900,"usd":0.95080832}
{"ts":1754720460000,"o":116631,"h":116755.9,"l":116631.1,"c":116750,"v":417600,"usd":3.57959253}
{"ts":1754720520000,"o":116750,"h":116750,"l":116714.5,"c":116715,"v":167900,"usd":1.43813293}
{"ts":1754720580000,"o":116715,"h":116714.9,"l":116702,"c":116714.8,"v":294600,"usd":2.52417317}
{"ts":1754720640000,"o":116714.8,"h":116714.8,"l":116702,"c":116714.8,"v":33300,"usd":0.28533568}
{"ts":1754720700000,"o":116714.8,"h":116714.8,"l":116680.1,"c":116680.1,"v":86200,"usd":0.73866773}
{"ts":1754720760000,"o":116680.1,"h":116740,"l":116679.1,"c":116740,"v":76300,"usd":0.65387454}
{"ts":1754720820000,"o":116740,"h":116739.9,"l":116736,"c":116736,"v":2500,"usd":0.02141573}
{"ts":1754720880000,"o":116736,"h":116736,"l":116681.8,"c":116681.8,"v":166600,"usd":1.42737103}
{"ts":1754720940000,"o":116681.8,"h":116681.7,"l":116664,"c":116664,"v":8900,"usd":0.07628041}
{"ts":1754721000000,"o":116664,"h":116664,"l":116612.1,"c":116612.1,"v":62600,"usd":0.53666913}
{"ts":1754721060000,"o":116612.1,"h":116610,"l":116606.4,"c":116606.4,"v":10500,"usd":0.0900468}
{"ts":1754721120000,"o":116606.4,"h":116600,"l":116564.9,"c":116564.9,"v":61000,"usd":0.52320024}
{"ts":1754721180000,"o":116564.9,"h":116565,"l":116552.4,"c":116552.4,"v":32400,"usd":0.27795863}
{"ts":1754721240000,"o":116552.4,"h":116552.4,"l":116534.4,"c":116534.4,"v":126900,"usd":1.08886461}
{"ts":1754721300000,"o":116534.4,"h":116559.9,"l":116534.5,"c":116552.7,"v":246800,"usd":2.1177294}
{"ts":1754721360000,"o":116552.7,"h":116537,"l":116535.4,"c":116537,"v":24200,"usd":0.20766225}
{"ts":1754721420000,"o":116537,"h":116538,"l":116537.9,"c":116537.9,"v":2900,"usd":0.02488461}
{"ts":1754721480000,"o":116537.9,"h":116590,"l":116538,"c":116590,"v":189900,"usd":1.62916784}
{"ts":1754721540000,"o":116590,"h":116610,"l":116595,"c":116610,"v":190300,"usd":1.6320718}
{"ts":1754721600000,"o":116610,"h":116668.5,"l":116630.9,"c":116649.2,"v":85800,"usd":0.73548633}
{"ts":1754721660000,"o":116649.2,"h":116656.9,"l":116630,"c":116630.1,"v":106100,"usd":0.90957152}
{"ts":1754721720000,"o":116630.1,"h":116630,"l":116620.1,"c":116628,"v":38100,"usd":0.32669848}
{"ts":1754721780000,"o":116628,"h":116634,"l":116628,"c":116632,"v":119800,"usd":1.02715749}
{"ts":1754721840000,"o":116632,"h":116626,"l":116600,"c":116600,"v":64300,"usd":0.55135156}
{"ts":1754721900000,"o":116600,"h":116600,"l":116600,"c":116600,"v":2800,"usd":0.02401364}
{"ts":1754721960000,"o":116600,"h":116600,"l":116580.1,"c":116591,"v":73700,"usd":0.63214873}
{"ts":1754722020000,"o":116591,"h":116591.9,"l":116581.7,"c":116590,"v":43900,"usd":0.37653513}
{"ts":1754722080000,"o":116590,"h":116590,"l":116580,"c":116580,"v":49700,"usd":0.42628401}
{"ts":1754722140000,"o":116580,"h":116584.9,"l":116570,"c":116570,"v":98900,"usd":0.84832272}
{"ts":1754722200000,"o":116570,"h":116573.9,"l":116566.1,"c":116573.9,"v":12400,"usd":0.10637469}
{"ts":1754722260000,"o":116573.9,"h":116604,"l":116574,"c":116604,"v":70300,"usd":0.60300144}
{"ts":1754722320000,"o":116604,"h":116607,"l":116604,"c":116607,"v":36900,"usd":0.31644974}
{"ts":1754722380000,"o":116607,"h":116607,"l":116607,"c":116607,"v":2100,"usd":0.01800918}
{"ts":1754722440000,"o":116607,"h":116607,"l":116607,"c":116607,"v":1000,"usd":0.0085758}
{"ts":1754722500000,"o":116607,"h":116606.9,"l":116584,"c":116603,"v":75600,"usd":0.64833754}
{"ts":1754722560000,"o":116603,"h":116641,"l":116603,"c":116641,"v":11300,"usd":0.09690306}
{"ts":1754722620000,"o":116641,"h":116660,"l":116654,"c":116660,"v":68800,"usd":0.58976263}
{"ts":1754722680000,"o":116660,"h":116688,"l":116668.3,"c":116688,"v":75000,"usd":0.64284228}
{"ts":1754722740000,"o":116688,"h":116711.1,"l":116682.1,"c":116682.1,"v":178700,"usd":1.53116442}
{"ts":1754722800000,"o":116682.1,"h":116682,"l":116651,"c":116651,"v":104900,"usd":0.8991032}
{"ts":1754722860000,"o":116651,"h":116652,"l":116651,"c":116652,"v":2700,"usd":0.02314592}
{"ts":1754722920000,"o":116652,"h":116652,"l":116630,"c":116630,"v":13300,"usd":0.11401792}
{"ts":1754722980000,"o":116630,"h":116641,"l":116630.1,"c":116641,"v":14800,"usd":0.12689573}
{"ts":1754723040000,"o":116641,"h":116642,"l":116642,"c":116642,"v":1700,"usd":0.01457444}
{"ts":1754723100000,"o":116642,"h":116646,"l":116642,"c":116646,"v":35800,"usd":0.30691978}
{"ts":1754723160000,"o":116646,"h":116646,"l":116646,"c":116646,"v":0,"usd":0}
{"ts":1754723220000,"o":116646,"h":116687,"l":116657.7,"c":116687,"v":95400,"usd":0.81772957}
{"ts":1754723280000,"o":116687,"h":116700,"l":116696,"c":116696,"v":45800,"usd":0.39246053}
{"ts":1754723340000,"o":116696,"h":116696,"l":116696,"c":116696,"v":0,"usd":0}
{"ts":1754723400000,"o":116696,"h":116680,"l":116670,"c":116672,"v":39900,"usd":0.34196891}
{"ts":1754723460000,"o":116672,"h":116699.9,"l":116673,"c":116694.1,"v":13100,"usd":0.11226814}
{"ts":1754723520000,"o":116694.1,"h":116688.1,"l":116679,"c":116688.1,"v":52500,"usd":0.44992155}
{"ts":1754723580000,"o":116688.1,"h":116700,"l":116688.1,"c":116700,"v":10100,"usd":0.08655383}
{"ts":1754723640000,"o":116700,"h":116756.5,"l":116700,"c":116732.3,"v":294100,"usd":2.51963189}
{"ts":1754723700000,"o":116732.3,"h":116747.6,"l":116732.9,"c":116742,"v":12600,"usd":0.1079331}
{"ts":1754723760000,"o":116742,"h":116746,"l":116731.3,"c":116746,"v":65300,"usd":0.55940361}
{"ts":1754723820000,"o":116746,"h":116750,"l":116746,"c":116750,"v":12600,"usd":0.10792581}
{"ts":1754723880000,"o":116750,"h":116780,"l":116750,"c":116780,"v":61800,"usd":0.5292528}
{"ts":1754723940000,"o":116780,"h":116843.7,"l":116785,"c":116843.7,"v":274100,"usd":2.3467618}
{"ts":1754724000000,"o":116843.7,"h":116843.6,"l":116807.7,"c":116828,"v":86100,"usd":0.73693458}
{"ts":1754724060000,"o":116828,"h":116843.5,"l":116837,"c":116843.5,"v":119700,"usd":1.02448393}
{"ts":1754724120000,"o":116843.5,"h":116846,"l":116843.5,"c":116846,"v":114200,"usd":0.9773805}
{"ts":1754724180000,"o":116846,"h":116846,"l":116846,"c":116846,"v":0,"usd":0}
{"ts":1754724240000,"o":116846,"h":116859.5,"l":116843,"c":116852.1,"v":165600,"usd":1.41721568}
{"ts":1754724300000,"o":116852.1,"h":116852.1,"l":116816,"c":116816,"v":167000,"usd":1.42927034}
{"ts":1754724360000,"o":116816,"h":116816,"l":116816,"c":116816,"v":1000,"usd":0.0085605}
{"ts":1754724420000,"o":116816,"h":116843,"l":116816,"c":116843,"v":165200,"usd":1.41414339}
{"ts":1754724480000,"o":116843,"h":116870.2,"l":116844,"c":116870.2,"v":56700,"usd":0.48516035}
{"ts":1754724540000,"o":116870.2,"h":116870.2,"l":116870.2,"c":116870.2,"v":2000,"usd":0.017113}
{"ts":1754724600000,"o":116870.2,"h":116883.8,"l":116870.2,"c":116883.7,"v":129200,"usd":1.10549423}
{"ts":1754724660000,"o":116883.7,"h":116883.8,"l":116872.2,"c":116872.2,"v":182400,"usd":1.56053507}
{"ts":1754724720000,"o":116872.2,"h":116900,"l":116872.2,"c":116900,"v":253300,"usd":2.16717568}
{"ts":1754724780000,"o":116900,"h":116900,"l":116889.7,"c":116889.7,"v":34500,"usd":0.29512438}
{"ts":1754724840000,"o":116889.7,"h":116889.7,"l":116836,"c":116836,"v":118500,"usd":1.01403967}
{"ts":1754724900000,"o":116836,"h":116836,"l":116836,"c":116836,"v":10300,"usd":0.0881577}
{"ts":1754724960000,"o":116836,"h":116836,"l":116823.6,"c":116823.7,"v":19000,"usd":0.16263189}
{"ts":1754725020000,"o":116823.7,"h":116823.7,"l":116790.3,"c":116802.1,"v":412700,"usd":3.53338497}
{"ts":1754725080000,"o":116802.1,"h":116802,"l":116780.1,"c":116802,"v":78100,"usd":0.66875759}
{"ts":1754725140000,"o":116802,"h":116802,"l":116802,"c":116802,"v":1100,"usd":0.00941765}
{"ts":1754725200000,"o":116802,"h":116802,"l":116801.9,"c":116801.9,"v":13200,"usd":0.1130118}
{"ts":1754725260000,"o":116801.9,"h":116806,"l":116802,"c":116806,"v":91800,"usd":0.78594515}
{"ts":1754725320000,"o":116806,"h":116831.5,"l":116810,"c":116810,"v":33500,"usd":0.28674457}
{"ts":1754725380000,"o":116810,"h":116809.9,"l":116800,"c":116800,"v":7700,"usd":0.06591997}
{"ts":1754725440000,"o":116800,"h":116800,"l":116766.6,"c":116766.6,"v":19900,"usd":0.17040177}
{"ts":1754725500000,"o":116766.6,"h":116766.7,"l":116766.7,"c":116766.7,"v":49100,"usd":0.42049731}
{"ts":1754725560000,"o":116766.7,"h":116766.7,"l":116766.6,"c":116766.6,"v":31700,"usd":0.27148197}
{"ts":1754725620000,"o":116766.6,"h":116760,"l":116760,"c":116760,"v":18700,"usd":0.16015802}
{"ts":1754725680000,"o":116760,"h":116750.1,"l":116750.1,"c":116750.1,"v":1400,"usd":0.01199142}
{"ts":1754725740000,"o":116750.1,"h":116750.1,"l":116749,"c":116749.9,"v":101500,"usd":0.86937801}
{"ts":1754725800000,"o":116749.9,"h":116749.9,"l":116749.9,"c":116749.9,"v":10900,"usd":0.09336177}
{"ts":1754725860000,"o":116749.9,"h":116749.9,"l":116747,"c":116747,"v":37900,"usd":0.32462497}
{"ts":1754725920000,"o":116747,"h":116746,"l":116746,"c":116746,"v":900,"usd":0.00770904}
{"ts":1754725980000,"o":116746,"h":116758.9,"l":116746,"c":116758.9,"v":57400,"usd":0.49166337}
{"ts":1754726040000,"o":116758.9,"h":116759,"l":116758.9,"c":116758.9,"v":25500,"usd":0.21839985}
{"ts":1754726100000,"o":116758.9,"h":116758.9,"l":116752.5,"c":116752.5,"v":127800,"usd":1.09458542}
{"ts":1754726160000,"o":116752.5,"h":116752.5,"l":116752.5,"c":116752.5,"v":0,"usd":0}
{"ts":1754726220000,"o":116752.5,"h":116755,"l":116741.7,"c":116755,"v":27100,"usd":0.23213242}
{"ts":1754726280000,"o":116755,"h":116756,"l":116752,"c":116752,"v":25000,"usd":0.2141232}
{"ts":1754726340000,"o":116752,"h":116752.1,"l":116750,"c":116750,"v":10000,"usd":0.08565205}
{"ts":1754726400000,"o":116750,"h":116750.1,"l":116750,"c":116750,"v":6600,"usd":0.05653098}
{"ts":1754726460000,"o":116750,"h":116760.9,"l":116750.1,"c":116752.1,"v":48100,"usd":0.41196063}
{"ts":1754726520000,"o":116752.1,"h":116752.1,"l":116752,"c":116752,"v":3900,"usd":0.03340428}
{"ts":1754726580000,"o":116752,"h":116756,"l":116752,"c":116755.9,"v":7400,"usd":0.06338094}
{"ts":1754726640000,"o":116755.9,"h":116756,"l":116752,"c":116752,"v":49200,"usd":0.42139349}
{"ts":1754726700000,"o":116752,"h":116752,"l":116752,"c":116752,"v":400,"usd":0.00342608}
{"ts":1754726760000,"o":116752,"h":116757,"l":116752.1,"c":116757,"v":10500,"usd":0.08993249}
{"ts":1754726820000,"o":116757,"h":116800,"l":116757,"c":116800,"v":71800,"usd":0.61492772}
{"ts":1754726880000,"o":116800,"h":116801,"l":116800,"c":116801,"v":1600,"usd":0.01369856}
{"ts":1754726940000,"o":116801,"h":116803,"l":116801,"c":116803,"v":3400,"usd":0.02910906}
{"ts":1754727000000,"o":116803,"h":116803,"l":116803,"c":116803,"v":3500,"usd":0.0299649}
{"ts":1754727060000,"o":116803,"h":116803,"l":116799,"c":116799,"v":255100,"usd":2.18401447}
{"ts":1754727120000,"o":116799,"h":116780,"l":116772,"c":116772,"v":240800,"usd":2.06208544}
{"ts":1754727180000,"o":116772,"h":116768.3,"l":116760,"c":116760,"v":118400,"usd":1.01401234}
{"ts":1754727240000,"o":116760,"h":116760,"l":116756,"c":116756,"v":21100,"usd":0.18071326}
{"ts":1754727300000,"o":116756,"h":116764,"l":116750.7,"c":116764,"v":7300,"usd":0.06252289}
{"ts":1754727360000,"o":116764,"h":116773.5,"l":116741,"c":116741,"v":17800,"usd":0.15243633}
{"ts":1754727420000,"o":116741,"h":116759.6,"l":116741.1,"c":116759.5,"v":4500,"usd":0.03854452}
{"ts":1754727480000,"o":116759.5,"h":116796.8,"l":116759.5,"c":116796.8,"v":70500,"usd":0.60379868}
{"ts":1754727540000,"o":116796.8,"h":116803,"l":116796.8,"c":116803,"v":8200,"usd":0.07020635}
{"ts":1754727600000,"o":116803,"h":116805,"l":116805,"c":116805,"v":4800,"usd":0.04109424}
{"ts":1754727660000,"o":116805,"h":116806,"l":116805,"c":116806,"v":18200,"usd":0.15581389}
{"ts":1754727720000,"o":116806,"h":116806,"l":116802,"c":116802,"v":272200,"usd":2.33038461}
{"ts":1754727780000,"o":116802,"h":116791.4,"l":116787,"c":116787,"v":12900,"usd":0.11045461}
{"ts":1754727840000,"o":116787,"h":116800,"l":116787.1,"c":116800,"v":89300,"usd":0.76462462}
{"ts":1754727900000,"o":116800,"h":116812,"l":116812,"c":116812,"v":3000,"usd":0.0256824}
{"ts":1754727960000,"o":116812,"h":116826.5,"l":116811.1,"c":116817,"v":117000,"usd":1.00157849}
{"ts":1754728020000,"o":116817,"h":116817,"l":116817,"c":116817,"v":0,"usd":0}
{"ts":1754728080000,"o":116817,"h":116850,"l":116826.6,"c":116850,"v":33500,"usd":0.28672879}
{"ts":1754728140000,"o":116850,"h":116850,"l":116850,"c":116850,"v":2100,"usd":0.0179718}
{"ts":1754728200000,"o":116850,"h":116860,"l":116850,"c":116860,"v":92200,"usd":0.78904553}
{"ts":1754728260000,"o":116860,"h":116872.5,"l":116870,"c":116870,"v":29800,"usd":0.2549783}
{"ts":1754728320000,"o":116870,"h":116868,"l":116860.3,"c":116860.3,"v":7600,"usd":0.06503322}
{"ts":1754728380000,"o":116860.3,"h":116860.3,"l":116855,"c":116855,"v":75000,"usd":0.64180892}
{"ts":1754728440000,"o":116855,"h":116832.1,"l":116832.1,"c":116832.1,"v":500,"usd":0.00427965}
{"ts":1754728500000,"o":116832.1,"h":116832.1,"l":116821.9,"c":116821.9,"v":17600,"usd":0.15064535}
{"ts":1754728560000,"o":116821.9,"h":116838.9,"l":116821.9,"c":116838.9,"v":193100,"usd":1.65292102}
{"ts":1754728620000,"o":116838.9,"h":116854.1,"l":116839,"c":116854.1,"v":84200,"usd":0.72063064}
{"ts":1754728680000,"o":116854.1,"h":116888.2,"l":116854.2,"c":116888.2,"v":45700,"usd":0.39102853}
{"ts":1754728740000,"o":116888.2,"h":116922,"l":116899.9,"c":116922,"v":94200,"usd":0.80576623}
{"ts":1754728800000,"o":116922,"h":116950,"l":116924.9,"c":116950,"v":91600,"usd":0.78328573}
{"ts":1754728860000,"o":116950,"h":116951,"l":116943,"c":116951,"v":52300,"usd":0.44722641}
{"ts":1754728920000,"o":116951,"h":116958,"l":116948,"c":116948,"v":120100,"usd":1.02687423}
{"ts":1754728980000,"o":116948,"h":116977.5,"l":116948.1,"c":116961,"v":97800,"usd":0.83620153}
{"ts":1754729040000,"o":116961,"h":117056,"l":116959.1,"c":117023.3,"v":1452900,"usd":12.41695324}
{"ts":1754729100000,"o":117023.3,"h":117157.9,"l":117021,"c":117157.9,"v":530300,"usd":4.52907333}
{"ts":1754729160000,"o":117157.9,"h":117191.7,"l":117046.6,"c":117046.6,"v":544000,"usd":4.64495412}
{"ts":1754729220000,"o":117046.6,"h":117062.8,"l":117039,"c":117060,"v":54100,"usd":0.46220974}
{"ts":1754729280000,"o":117060,"h":117057,"l":117056,"c":117056,"v":7600,"usd":0.06492599}
{"ts":1754729340000,"o":117056,"h":117092,"l":117055.5,"c":117070.9,"v":59900,"usd":0.51167306}
{"ts":1754729400000,"o":117070.9,"h":117070,"l":116967.7,"c":116967.8,"v":254700,"usd":2.17649056}
{"ts":1754729460000,"o":116967.8,"h":116993.2,"l":116780.1,"c":116789,"v":756300,"usd":6.47245029}
{"ts":1754729520000,"o":116789,"h":116923,"l":116804.3,"c":116906,"v":225700,"usd":1.93168356}
{"ts":1754729580000,"o":116906,"h":116965.9,"l":116906,"c":116963,"v":164300,"usd":1.40485306}
{"ts":1754729640000,"o":116963,"h":116964,"l":116924.1,"c":116960,"v":203400,"usd":1.73941567}
{"ts":1754729700000,"o":116960,"h":116940.2,"l":116927,"c":116927,"v":9100,"usd":0.07781924}
{"ts":1754729760000,"o":116927,"h":117028,"l":116927.1,"c":117028,"v":282800,"usd":2.41807477}
{"ts":1754729820000,"o":117028,"h":117050,"l":117025.1,"c":117048.9,"v":115200,"usd":0.98429842}
{"ts":1754729880000,"o":117048.9,"h":117063.1,"l":117048,"c":117063.1,"v":68400,"usd":0.58436706}
{"ts":1754729940000,"o":117063.1,"h":117085.9,"l":117048.1,"c":117085.9,"v":50000,"usd":0.42711953}
{"ts":1754730000000,"o":117085.9,"h":117092.1,"l":117085.8,"c":117092.1,"v":15000,"usd":0.12810874}
{"ts":1754730060000,"o":117092.1,"h":117110.9,"l":117092.1,"c":117109.1,"v":103300,"usd":0.88211046}
{"ts":1754730120000,"o":117109.1,"h":117124.9,"l":117095.2,"c":117124.9,"v":187600,"usd":1.60190976}
{"ts":1754730180000,"o":117124.9,"h":117151.3,"l":117115.4,"c":117115.4,"v":219300,"usd":1.8721301}
{"ts":1754730240000,"o":117115.4,"h":117115.4,"l":117061,"c":117064.5,"v":379500,"usd":3.2408839}
{"ts":1754730300000,"o":117064.5,"h":117058.9,"l":117034.6,"c":117043,"v":264500,"usd":2.25968389}
{"ts":1754730360000,"o":117043,"h":117058.9,"l":117033,"c":117058.9,"v":497100,"usd":4.24751719}
{"ts":1754730420000,"o":117058.9,"h":117135,"l":117038,"c":117128.9,"v":91800,"usd":0.78420931}
{"ts":1754730480000,"o":117128.9,"h":117151.4,"l":117130.1,"c":117151.3,"v":110900,"usd":0.94678882}
{"ts":1754730540000,"o":117151.3,"h":117186.3,"l":117150.1,"c":117176.9,"v":237900,"usd":2.03032905}
{"ts":1754730600000,"o":117176.9,"h":117232.5,"l":117177,"c":117232.5,"v":1484700,"usd":12.66606938}
{"ts":1754730660000,"o":117232.5,"h":117247.2,"l":117212.1,"c":117235,"v":359400,"usd":3.06574141}
{"ts":1754730720000,"o":117235,"h":117242,"l":117235,"c":117241.9,"v":76300,"usd":0.65081769}
{"ts":1754730780000,"o":117241.9,"h":117275.9,"l":117242,"c":117275.9,"v":134600,"usd":1.14795725}
{"ts":1754730840000,"o":117275.9,"h":117374.7,"l":117281.9,"c":117361.4,"v":612500,"usd":5.22038421}
{"ts":1754730900000,"o":117361.4,"h":117406.1,"l":117335.8,"c":117405.9,"v":1256600,"usd":10.70512874}
{"ts":1754730960000,"o":117405.9,"h":117405.8,"l":117318,"c":117377.8,"v":430500,"usd":3.66808829}
{"ts":1754731020000,"o":117377.8,"h":117377.7,"l":117300,"c":117346.6,"v":258900,"usd":2.20641553}
{"ts":1754731080000,"o":117346.6,"h":117429.3,"l":117354.4,"c":117423.6,"v":562700,"usd":4.79298823}
{"ts":1754731140000,"o":117423.6,"h":117423.6,"l":117320.7,"c":117340.1,"v":229800,"usd":1.95808586}
{"ts":1754731200000,"o":117340.1,"h":117340,"l":117278.1,"c":117313,"v":470400,"usd":4.01022612}
{"ts":1754731260000,"o":117313,"h":117315,"l":117250,"c":117282.2,"v":245700,"usd":2.09519228}
{"ts":1754731320000,"o":117282.2,"h":117282.2,"l":117257,"c":117279.9,"v":231800,"usd":1.97664453}
{"ts":1754731380000,"o":117279.9,"h":117293,"l":117227.7,"c":117293,"v":184100,"usd":1.57024159}
{"ts":1754731440000,"o":117293,"h":117297,"l":117271.1,"c":117297,"v":44500,"usd":0.37942124}
{"ts":1754731500000,"o":117297,"h":117313.7,"l":117296.9,"c":117313.7,"v":133600,"usd":1.13898817}
{"ts":1754731560000,"o":117313.7,"h":117313.7,"l":117313,"c":117313,"v":22500,"usd":0.1917945}
{"ts":1754731620000,"o":117313,"h":117311,"l":117250.8,"c":117261.3,"v":320800,"usd":2.73477668}
{"ts":1754731680000,"o":117261.3,"h":117257.2,"l":117202.6,"c":117220.3,"v":270100,"usd":2.30403993}
{"ts":1754731740000,"o":117220.3,"h":117243.3,"l":117220.4,"c":117235.6,"v":65800,"usd":0.56127876}
{"ts":1754731800000,"o":117235.6,"h":117275.6,"l":117235.6,"c":117275.6,"v":120600,"usd":1.02850539}
{"ts":1754731860000,"o":117275.6,"h":117275.5,"l":117224.2,"c":117274.9,"v":280600,"usd":2.3929095}
{"ts":1754731920000,"o":117274.9,"h":117341.7,"l":117275,"c":117333,"v":447700,"usd":3.81632671}
{"ts":1754731980000,"o":117333,"h":117349.9,"l":117332.1,"c":117343.8,"v":101700,"usd":0.8666857}
{"ts":1754732040000,"o":117343.8,"h":117358,"l":117340.4,"c":117358,"v":18200,"usd":0.15509379}
{"ts":1754732100000,"o":117358,"h":117358,"l":117341,"c":117341,"v":22100,"usd":0.18831696}
{"ts":1754732160000,"o":117341,"h":117340.3,"l":117308,"c":117308,"v":41800,"usd":0.35627495}
{"ts":1754732220000,"o":117308,"h":117326,"l":117308.1,"c":117326,"v":11200,"usd":0.09547444}
{"ts":1754732280000,"o":117326,"h":117325.9,"l":117278.2,"c":117278.3,"v":377200,"usd":3.21563506}
{"ts":1754732340000,"o":117278.3,"h":117299,"l":117299,"c":117299,"v":500,"usd":0.0042626}
{"ts":1754732400000,"o":117299,"h":117301,"l":117301,"c":117301,"v":16700,"usd":0.14236917}
{"ts":1754732460000,"o":117301,"h":117352.5,"l":117301,"c":117325.9,"v":305800,"usd":2.60646385}
{"ts":1754732520000,"o":117325.9,"h":117325,"l":117323.5,"c":117323.5,"v":10300,"usd":0.08779096}
{"ts":1754732580000,"o":117323.5,"h":117321,"l":117259.7,"c":117287,"v":75500,"usd":0.64376547}
{"ts":1754732640000,"o":117287,"h":117286.1,"l":117245.1,"c":117245.1,"v":19300,"usd":0.16455907}
{"ts":1754732700000,"o":117245.1,"h":117264.4,"l":117245.1,"c":117264,"v":85800,"usd":0.73171919}
{"ts":1754732760000,"o":117264,"h":117262,"l":117223.1,"c":117223.1,"v":58400,"usd":0.49814534}
{"ts":1754732820000,"o":117223.1,"h":117275,"l":117223.1,"c":117274.9,"v":61500,"usd":0.52461112}
{"ts":1754732880000,"o":117274.9,"h":117314.3,"l":117257.1,"c":117284,"v":530000,"usd":4.51892011}
{"ts":1754732940000,"o":117284,"h":117321,"l":117295.9,"c":117303,"v":175800,"usd":1.49857365}
{"ts":1754733000000,"o":117303,"h":117299,"l":117258,"c":117276.2,"v":73100,"usd":0.62324379}
{"ts":1754733060000,"o":117276.2,"h":117335.9,"l":117276.3,"c":117328.3,"v":99200,"usd":0.84566664}
{"ts":1754733120000,"o":117328.3,"h":117316.5,"l":117293.4,"c":117293.4,"v":8200,"usd":0.06990742}
{"ts":1754733180000,"o":117293.4,"h":117293.4,"l":117251.2,"c":117273,"v":120600,"usd":1.02842686}
{"ts":1754733240000,"o":117273,"h":117330.5,"l":117265.2,"c":117320.5,"v":175400,"usd":1.49564803}
{"ts":1754733300000,"o":117320.5,"h":117382,"l":117319,"c":117382,"v":18400,"usd":0.15680684}
{"ts":1754733360000,"o":117382,"h":117429.3,"l":117400,"c":117414.9,"v":65300,"usd":0.55620613}
{"ts":1754733420000,"o":117414.9,"h":117439.5,"l":117414,"c":117430,"v":112600,"usd":0.95889935}
{"ts":1754733480000,"o":117430,"h":117439.5,"l":117414.2,"c":117427,"v":99000,"usd":0.84300849}
{"ts":1754733540000,"o":117427,"h":117473.6,"l":117427.1,"c":117451.3,"v":372600,"usd":3.17250575}
{"ts":1754733600000,"o":117451.3,"h":117498.9,"l":117451.3,"c":117498.9,"v":352500,"usd":3.00089207}
{"ts":1754733660000,"o":117498.9,"h":117554.6,"l":117496.1,"c":117532,"v":785500,"usd":6.68366275}
{"ts":1754733720000,"o":117532,"h":117535.9,"l":117453.8,"c":117471.4,"v":806200,"usd":6.86180648}
{"ts":1754733780000,"o":117471.4,"h":117512.9,"l":117454,"c":117499.6,"v":177900,"usd":1.51442705}
{"ts":1754733840000,"o":117499.6,"h":117538,"l":117499.5,"c":117538,"v":40500,"usd":0.34461539}
{"ts":1754733900000,"o":117538,"h":117550,"l":117515,"c":117550,"v":488500,"usd":4.15618527}
{"ts":1754733960000,"o":117550,"h":117554.4,"l":117550,"c":117554.3,"v":419500,"usd":3.56856092}
{"ts":1754734020000,"o":117554.3,"h":117554.4,"l":117548,"c":117548,"v":93600,"usd":0.79622976}
{"ts":1754734080000,"o":117548,"h":117549,"l":117548,"c":117549,"v":42700,"usd":0.36325713}
{"ts":1754734140000,"o":117549,"h":117588.3,"l":117549.9,"c":117569.5,"v":499500,"usd":4.24899264}
{"ts":1754734200000,"o":117569.5,"h":117586.8,"l":117569.4,"c":117586.8,"v":21000,"usd":0.17860507}
{"ts":1754734260000,"o":117586.8,"h":117649.3,"l":117581.1,"c":117638.1,"v":375400,"usd":3.1914475}
{"ts":1754734320000,"o":117638.1,"h":117665.4,"l":117635.1,"c":117646.2,"v":812900,"usd":6.90957347}
{"ts":1754734380000,"o":117646.2,"h":117646.8,"l":117600,"c":117633,"v":162500,"usd":1.3814306}
{"ts":1754734440000,"o":117633,"h":117659.1,"l":117627.3,"c":117640,"v":299800,"usd":2.54848394}
{"ts":1754734500000,"o":117640,"h":117771.5,"l":117627.2,"c":117738.9,"v":868500,"usd":7.37810787}
{"ts":1754734560000,"o":117738.9,"h":117840.9,"l":117662.5,"c":117769,"v":2784100,"usd":23.63364222}
{"ts":1754734620000,"o":117769,"h":117874.3,"l":117788.8,"c":117864.1,"v":725200,"usd":6.15449825}
{"ts":1754734680000,"o":117864.1,"h":117858.2,"l":117812.7,"c":117836,"v":400900,"usd":3.40238681}
{"ts":1754734740000,"o":117836,"h":117827.8,"l":117774.1,"c":117781.1,"v":143300,"usd":1.21644584}
{"ts":1754734800000,"o":117781.1,"h":117790.4,"l":117712.6,"c":117790.4,"v":170800,"usd":1.45057977}
{"ts":1754734860000,"o":117790.4,"h":117813.2,"l":117769.3,"c":117813.2,"v":75000,"usd":0.63672262}
{"ts":1754734920000,"o":117813.2,"h":117862.3,"l":117810,"c":117862.3,"v":494800,"usd":4.19881265}
{"ts":1754734980000,"o":117862.3,"h":117871.1,"l":117839.2,"c":117854.2,"v":230000,"usd":1.95152294}
{"ts":1754735040000,"o":117854.2,"h":117919.5,"l":117845,"c":117861.3,"v":1656400,"usd":14.05168598}
{"ts":1754735100000,"o":117861.3,"h":117861.3,"l":117700,"c":117792,"v":1313000,"usd":11.15152338}
{"ts":1754735160000,"o":117792,"h":117842.9,"l":117753.7,"c":117753.7,"v":582700,"usd":4.94665681}
{"ts":1754735220000,"o":117753.7,"h":117750,"l":117679.6,"c":117710,"v":127200,"usd":1.08068041}
{"ts":1754735280000,"o":117710,"h":117751,"l":117710,"c":117751,"v":36100,"usd":0.30662953}
{"ts":1754735340000,"o":117751,"h":117799.8,"l":117740.1,"c":117762.5,"v":529600,"usd":4.49689439}
{"ts":1754735400000,"o":117762.5,"h":117767,"l":117758,"c":117758,"v":61700,"usd":0.52394192}
{"ts":1754735460000,"o":117758,"h":117768,"l":117712.1,"c":117719,"v":43700,"usd":0.37115902}
{"ts":1754735520000,"o":117719,"h":117733,"l":117679,"c":117700,"v":33600,"usd":0.28546829}
{"ts":1754735580000,"o":117700,"h":117700,"l":117654.5,"c":117667,"v":250100,"usd":2.12513706}
{"ts":1754735640000,"o":117667,"h":117725.9,"l":117658.6,"c":117725.9,"v":33400,"usd":0.2838024}
{"ts":1754735700000,"o":117725.9,"h":117725.8,"l":117698.2,"c":117710,"v":75100,"usd":0.63803241}
{"ts":1754735760000,"o":117710,"h":117710,"l":117675,"c":117675,"v":122900,"usd":1.04430186}
{"ts":1754735820000,"o":117675,"h":117675,"l":117577.9,"c":117618,"v":227500,"usd":1.93436889}
{"ts":1754735880000,"o":117618,"h":117650,"l":117611.3,"c":117617.9,"v":48600,"usd":0.41318578}
{"ts":1754735940000,"o":117617.9,"h":117617.9,"l":117585.2,"c":117585.2,"v":154000,"usd":1.30939063}
{"ts":1754736000000,"o":117585.2,"h":117589,"l":117504.7,"c":117574.9,"v":733600,"usd":6.24041179}
{"ts":1754736060000,"o":117574.9,"h":117589.9,"l":117561.9,"c":117584,"v":447600,"usd":3.80685571}
{"ts":1754736120000,"o":117584,"h":117586.9,"l":117410.8,"c":117483.4,"v":2232600,"usd":19.00165445}
{"ts":1754736180000,"o":117483.4,"h":117534.6,"l":117482.1,"c":117528,"v":433900,"usd":3.69227012}
{"ts":1754736240000,"o":117528,"h":117546.7,"l":117503.1,"c":117506,"v":171400,"usd":1.45836616}
{"ts":1754736300000,"o":117506,"h":117531,"l":117503,"c":117513.7,"v":133200,"usd":1.13345943}
{"ts":1754736360000,"o":117513.7,"h":117583,"l":117517.7,"c":117583,"v":249000,"usd":2.11821446}
{"ts":1754736420000,"o":117583,"h":117633.7,"l":117589.7,"c":117607.1,"v":563300,"usd":4.79029004}
{"ts":1754736480000,"o":117607.1,"h":117610,"l":117569.2,"c":117569.2,"v":349300,"usd":2.97033692}
{"ts":1754736540000,"o":117569.2,"h":117591.4,"l":117551.5,"c":117551.5,"v":246200,"usd":2.09405301}
{"ts":1754736600000,"o":117551.5,"h":117569.2,"l":117503.1,"c":117503.2,"v":653400,"usd":5.5594087}
{"ts":1754736660000,"o":117503.2,"h":117517.9,"l":117476.9,"c":117476.9,"v":507600,"usd":4.31988151}
{"ts":1754736720000,"o":117476.9,"h":117476,"l":117439.6,"c":117439.6,"v":31100,"usd":0.26476673}
{"ts":1754736780000,"o":117439.6,"h":117469.4,"l":117439.7,"c":117469,"v":147100,"usd":1.25247933}
{"ts":1754736840000,"o":117469,"h":117469,"l":117422.5,"c":117422.9,"v":1685500,"usd":14.35087135}
{"ts":1754736900000,"o":117422.9,"h":117464.8,"l":117415.5,"c":117440.2,"v":717700,"usd":6.11159071}
{"ts":1754736960000,"o":117440.2,"h":117438.1,"l":117376.9,"c":117404.8,"v":296600,"usd":2.52652909}
{"ts":1754737020000,"o":117404.8,"h":117430.9,"l":117383.4,"c":117389,"v":130600,"usd":1.11231927}
{"ts":1754737080000,"o":117389,"h":117419.9,"l":117387,"c":117400.9,"v":90300,"usd":0.76911841}
{"ts":1754737140000,"o":117400.9,"h":117406,"l":117400.9,"c":117406,"v":27000,"usd":0.22997956}
{"ts":1754737200000,"o":117406,"h":117436.6,"l":117421,"c":117421,"v":45200,"usd":0.3849056}
{"ts":1754737260000,"o":117421,"h":117462.1,"l":117420.1,"c":117462.1,"v":15800,"usd":0.13453656}
{"ts":1754737320000,"o":117462.1,"h":117462,"l":117383.1,"c":117387.9,"v":98000,"usd":0.83468325}
{"ts":1754737380000,"o":117387.9,"h":117412.5,"l":117392.9,"c":117394.1,"v":273200,"usd":2.32717713}
{"ts":1754737440000,"o":117394.1,"h":117405.4,"l":117383.1,"c":117383.1,"v":17600,"usd":0.14991875}
{"ts":1754737500000,"o":117383.1,"h":117383.2,"l":117383.1,"c":117383.1,"v":39600,"usd":0.33735636}
{"ts":1754737560000,"o":117383.1,"h":117421.6,"l":117352.1,"c":117421.6,"v":140200,"usd":1.19447221}
{"ts":1754737620000,"o":117421.6,"h":117421.5,"l":117383.1,"c":117383.1,"v":123800,"usd":1.05451204}
{"ts":1754737680000,"o":117383.1,"h":117386.8,"l":117367.5,"c":117386.8,"v":3400,"usd":0.028967}
{"ts":1754737740000,"o":117386.8,"h":117386.9,"l":117386.8,"c":117386.9,"v":19000,"usd":0.1618572}
{"ts":1754737800000,"o":117386.9,"h":117393.7,"l":117393.7,"c":117393.7,"v":400,"usd":0.00340732}
{"ts":1754737860000,"o":117393.7,"h":117393.7,"l":117297.2,"c":117297.2,"v":1030900,"usd":8.78495553}
{"ts":1754737920000,"o":117297.2,"h":117357.7,"l":117279.5,"c":117315.8,"v":394100,"usd":3.35967239}
{"ts":1754737980000,"o":117315.8,"h":117334.5,"l":117269.4,"c":117269.4,"v":313100,"usd":2.66901434}
{"ts":1754738040000,"o":117269.4,"h":117295.4,"l":117269.5,"c":117280.1,"v":249400,"usd":2.12672533}
{"ts":1754738100000,"o":117280.1,"h":117280,"l":117230.6,"c":117230.6,"v":64700,"usd":0.55179781}
{"ts":1754738160000,"o":117230.6,"h":117258,"l":117216.3,"c":117247.9,"v":245100,"usd":2.09090828}
{"ts":1754738220000,"o":117247.9,"h":117294.4,"l":117260.4,"c":117260.5,"v":76500,"usd":0.65229967}
{"ts":1754738280000,"o":117260.5,"h":117259.5,"l":117230.8,"c":117259.5,"v":179500,"usd":1.53105884}
{"ts":1754738340000,"o":117259.5,"h":117273.3,"l":117250.1,"c":117255.8,"v":98300,"usd":0.83821582}
{"ts":1754738400000,"o":117255.8,"h":117281,"l":117257.2,"c":117257.2,"v":60300,"usd":0.51415511}
{"ts":1754738460000,"o":117257.2,"h":117272.1,"l":117267.8,"c":117269.7,"v":7000,"usd":0.05969124}
{"ts":1754738520000,"o":117269.7,"h":117294.3,"l":117250,"c":117250,"v":129800,"usd":1.10677491}
{"ts":1754738580000,"o":117250,"h":117246.5,"l":117215.9,"c":117224.1,"v":48100,"usd":0.41032324}
{"ts":1754738640000,"o":117224.1,"h":117221.5,"l":117221.5,"c":117221.5,"v":1100,"usd":0.00938399}
{"ts":1754738700000,"o":117221.5,"h":117253.4,"l":117228.3,"c":117244,"v":338900,"usd":2.89066125}
{"ts":1754738760000,"o":117244,"h":117258.7,"l":117243.9,"c":117258.7,"v":5700,"usd":0.04861374}
{"ts":1754738820000,"o":117258.7,"h":117259.5,"l":117255.7,"c":117255.7,"v":209700,"usd":1.78835884}
{"ts":1754738880000,"o":117255.7,"h":117261.8,"l":117250.2,"c":117261.8,"v":42100,"usd":0.35905681}
{"ts":1754738940000,"o":117261.8,"h":117261.9,"l":117261.8,"c":117261.8,"v":1200,"usd":0.01023348}
{"ts":1754739000000,"o":117261.8,"h":117261.9,"l":117261.8,"c":117261.9,"v":5500,"usd":0.04690345}
{"ts":1754739060000,"o":117261.9,"h":117272.8,"l":117261.8,"c":117264.9,"v":187600,"usd":1.59970514}
{"ts":1754739120000,"o":117264.9,"h":117274.1,"l":117274,"c":117274.1,"v":14500,"usd":0.1236415}
{"ts":1754739180000,"o":117274.1,"h":117274,"l":117244.9,"c":117244.9,"v":134200,"usd":1.14442752}
{"ts":1754739240000,"o":117244.9,"h":117236.3,"l":117232.4,"c":117236.3,"v":132400,"usd":1.12937545}
{"ts":1754739300000,"o":117236.3,"h":117244.1,"l":117232.4,"c":117232.4,"v":78800,"usd":0.67210546}
{"ts":1754739360000,"o":117232.4,"h":117232.4,"l":117181.6,"c":117184.5,"v":1727100,"usd":14.73406112}
{"ts":1754739420000,"o":117184.5,"h":117206.4,"l":117160,"c":117206.3,"v":289000,"usd":2.46644208}
{"ts":1754739480000,"o":117206.3,"h":117233,"l":117192.8,"c":117202,"v":194000,"usd":1.65510713}
{"ts":1754739540000,"o":117202,"h":117198,"l":117130.3,"c":117165,"v":688600,"usd":5.87752567}
{"ts":1754739600000,"o":117165,"h":117179.9,"l":117090.8,"c":117108.8,"v":361900,"usd":3.09000511}
{"ts":1754739660000,"o":117108.8,"h":117126.2,"l":117075,"c":117120,"v":398200,"usd":3.40069952}
{"ts":1754739720000,"o":117120,"h":117186.4,"l":117108,"c":117172.1,"v":46000,"usd":0.39261812}
{"ts":1754739780000,"o":117172.1,"h":117205,"l":117173,"c":117205,"v":114200,"usd":0.97449223}
{"ts":1754739840000,"o":117205,"h":117236.6,"l":117212.1,"c":117236.6,"v":86200,"usd":0.73538763}
{"ts":1754739900000,"o":117236.6,"h":117245.4,"l":117236.7,"c":117245.4,"v":6500,"usd":0.05544245}
{"ts":1754739960000,"o":117245.4,"h":117245.3,"l":117166.9,"c":117166.9,"v":204000,"usd":1.74042077}
{"ts":1754740020000,"o":117166.9,"h":117170.8,"l":117114.4,"c":117114.4,"v":38000,"usd":0.32434772}
{"ts":1754740080000,"o":117114.4,"h":117153.9,"l":117114.3,"c":117150,"v":229200,"usd":1.95648245}
{"ts":1754740140000,"o":117150,"h":117134.5,"l":117100,"c":117100,"v":70400,"usd":0.60109332}
{"ts":1754740200000,"o":117100,"h":117104,"l":117096,"c":117104,"v":163000,"usd":1.39195813}
{"ts":1754740260000,"o":117104,"h":117140,"l":117104,"c":117108.6,"v":536200,"usd":4.57853973}
{"ts":1754740320000,"o":117108.6,"h":117136,"l":117113,"c":117116.4,"v":497400,"usd":4.24673224}
{"ts":1754740380000,"o":117116.4,"h":117112.1,"l":117110.1,"c":117111.9,"v":133400,"usd":1.13907787}
{"ts":1754740440000,"o":117111.9,"h":117164.9,"l":117112,"c":117157,"v":634100,"usd":5.41297558}
{"ts":1754740500000,"o":117157,"h":117214.5,"l":117157,"c":117199,"v":630900,"usd":5.3832228}
{"ts":1754740560000,"o":117199,"h":117200,"l":117185,"c":117185,"v":374900,"usd":3.19895193}
{"ts":1754740620000,"o":117185,"h":117227.1,"l":117165.4,"c":117209.1,"v":1155700,"usd":9.86176012}
{"ts":1754740680000,"o":117209.1,"h":117209,"l":117077.5,"c":117096.4,"v":949500,"usd":8.10769754}
{"ts":1754740740000,"o":117096.4,"h":117096.4,"l":117068,"c":117084.5,"v":317200,"usd":2.70944688}
{"ts":1754740800000,"o":117084.5,"h":117108,"l":117080.1,"c":117095,"v":756200,"usd":6.45809422}
{"ts":1754740860000,"o":117095,"h":117135.7,"l":117097,"c":117104.1,"v":583100,"usd":4.9792237}
{"ts":1754740920000,"o":117104.1,"h":117104,"l":117088.1,"c":117088.1,"v":303100,"usd":2.58859262}
{"ts":1754740980000,"o":117088.1,"h":117088.1,"l":117059.9,"c":117068.7,"v":324000,"usd":2.7677032}
{"ts":1754741040000,"o":117068.7,"h":117068.7,"l":117061.1,"c":117061.1,"v":51500,"usd":0.439925}
{"ts":1754741100000,"o":117061.1,"h":117061.2,"l":117061.1,"c":117061.1,"v":3600,"usd":0.030753}
{"ts":1754741160000,"o":117061.1,"h":117108.8,"l":117061.2,"c":117067.4,"v":194100,"usd":1.65791088}
{"ts":1754741220000,"o":117067.4,"h":117067.4,"l":117040.3,"c":117052,"v":561600,"usd":4.79764827}
{"ts":1754741280000,"o":117052,"h":117088.1,"l":117057,"c":117088.1,"v":192300,"usd":1.64250309}
{"ts":1754741340000,"o":117088.1,"h":117092,"l":117088.1,"c":117092,"v":10600,"usd":0.0905288}
{"ts":1754741400000,"o":117092,"h":117132.9,"l":117088,"c":117132.9,"v":809100,"usd":6.90915619}
{"ts":1754741460000,"o":117132.9,"h":117208.2,"l":117128,"c":117191,"v":276500,"usd":2.35942491}
{"ts":1754741520000,"o":117191,"h":117250.9,"l":117198,"c":117198,"v":323500,"usd":2.75979717}
{"ts":1754741580000,"o":117198,"h":117198,"l":117177.6,"c":117177.6,"v":35600,"usd":0.30376507}
{"ts":1754741640000,"o":117177.6,"h":117210.5,"l":117179.1,"c":117210.5,"v":137700,"usd":1.1750854}
{"ts":1754741700000,"o":117210.5,"h":117231,"l":117199.6,"c":117199.6,"v":31000,"usd":0.26445437}
{"ts":1754741760000,"o":117199.6,"h":117203.9,"l":117172.5,"c":117181,"v":293200,"usd":2.50192028}
{"ts":1754741820000,"o":117181,"h":117180,"l":117176,"c":117176,"v":79600,"usd":0.67931291}
{"ts":1754741880000,"o":117176,"h":117176.1,"l":117169.4,"c":117169.4,"v":48100,"usd":0.4104957}
{"ts":1754741940000,"o":117169.4,"h":117161.9,"l":117161.9,"c":117161.9,"v":2600,"usd":0.02219152}
{"ts":1754742000000,"o":117161.9,"h":117177,"l":117162,"c":117177,"v":53300,"usd":0.4549225}
{"ts":1754742060000,"o":117177,"h":117206.6,"l":117177,"c":117189.9,"v":53600,"usd":0.45735885}
{"ts":1754742120000,"o":117189.9,"h":117187,"l":117162.1,"c":117162.1,"v":55000,"usd":0.46936543}
{"ts":1754742180000,"o":117162.1,"h":117162.2,"l":117162.2,"c":117162.2,"v":100,"usd":0.00085352}
{"ts":1754742240000,"o":117162.2,"h":117162.2,"l":117160,"c":117160,"v":108200,"usd":0.92350883}
{"ts":1754742300000,"o":117160,"h":117156.1,"l":117113.5,"c":117131.7,"v":206700,"usd":1.7647656}
{"ts":1754742360000,"o":117131.7,"h":117132,"l":117106.2,"c":117132,"v":226100,"usd":1.93062721}
{"ts":1754742420000,"o":117132,"h":117164.1,"l":117133,"c":117150.4,"v":143700,"usd":1.22663494}
{"ts":1754742480000,"o":117150.4,"h":117195.4,"l":117151,"c":117166.1,"v":187000,"usd":1.59610298}
{"ts":1754742540000,"o":117166.1,"h":117176.9,"l":117166.2,"c":117176.9,"v":135800,"usd":1.15903897}
{"ts":1754742600000,"o":117176.9,"h":117180.8,"l":117165,"c":117165,"v":239000,"usd":2.03972983}
{"ts":1754742660000,"o":117165,"h":117195.1,"l":117153.4,"c":117165,"v":201100,"usd":1.71641388}
{"ts":1754742720000,"o":117165,"h":117165,"l":117136.3,"c":117136.3,"v":127700,"usd":1.09001988}
{"ts":1754742780000,"o":117136.3,"h":117117.1,"l":117070,"c":117080.5,"v":696300,"usd":5.94621946}
{"ts":1754742840000,"o":117080.5,"h":117133.4,"l":117097.9,"c":117110,"v":137100,"usd":1.17072887}
{"ts":1754742900000,"o":117110,"h":117108.1,"l":117107.1,"c":117107.1,"v":86000,"usd":0.73436263}
{"ts":1754742960000,"o":117107.1,"h":117107.1,"l":117106,"c":117106,"v":112800,"usd":0.96322452}
{"ts":1754743020000,"o":117106,"h":117129.9,"l":117106.1,"c":117129.9,"v":108100,"usd":0.92308652}
{"ts":1754743080000,"o":117129.9,"h":117129.9,"l":117116,"c":117116,"v":49500,"usd":0.42262205}
{"ts":1754743140000,"o":117116,"h":117112,"l":117079.9,"c":117079.9,"v":40500,"usd":0.34586304}
{"ts":1754743200000,"o":117079.9,"h":117080,"l":117040.6,"c":117040.6,"v":129400,"usd":1.1053675}
{"ts":1754743260000,"o":117040.6,"h":117040.6,"l":117016,"c":117016,"v":474900,"usd":4.05772933}
{"ts":1754743320000,"o":117016,"h":117015.9,"l":116995.4,"c":116995.5,"v":436300,"usd":3.72904524}
{"ts":1754743380000,"o":116995.5,"h":117014.9,"l":116995.4,"c":117009.1,"v":377500,"usd":3.22632453}
{"ts":1754743440000,"o":117009.1,"h":117022.7,"l":117009,"c":117022.7,"v":308800,"usd":2.63907271}
{"ts":1754743500000,"o":117022.7,"h":117024,"l":117022.6,"c":117024,"v":19600,"usd":0.16748819}
{"ts":1754743560000,"o":117024,"h":117041.9,"l":117024,"c":117032,"v":148000,"usd":1.26455102}
{"ts":1754743620000,"o":117032,"h":117057.6,"l":117032,"c":117057.6,"v":47300,"usd":0.40412694}
{"ts":1754743680000,"o":117057.6,"h":117083.5,"l":117066,"c":117083.5,"v":23200,"usd":0.19817873}
{"ts":1754743740000,"o":117083.5,"h":117083.5,"l":117083.4,"c":117083.5,"v":2500,"usd":0.02135225}
{"ts":1754743800000,"o":117083.5,"h":117100,"l":117083.5,"c":117094.8,"v":141700,"usd":1.21009687}
{"ts":1754743860000,"o":117094.8,"h":117097,"l":117094.8,"c":117097,"v":8600,"usd":0.0734439}
{"ts":1754743920000,"o":117097,"h":117097,"l":117082.6,"c":117082.7,"v":289600,"usd":2.47343162}
{"ts":1754743980000,"o":117082.7,"h":117121.4,"l":117082.6,"c":117121.4,"v":132700,"usd":1.13329494}
{"ts":1754744040000,"o":117121.4,"h":117127.4,"l":117119.8,"c":117119.8,"v":98600,"usd":0.84182715}
{"ts":1754744100000,"o":117119.8,"h":117128.9,"l":117119.9,"c":117125.1,"v":150800,"usd":1.28755957}
{"ts":1754744160000,"o":117125.1,"h":117125,"l":117077.6,"c":117077.6,"v":156800,"usd":1.33900748}
{"ts":1754744220000,"o":117077.6,"h":117104,"l":117072,"c":117104,"v":53500,"usd":0.45696595}
{"ts":1754744280000,"o":117104,"h":117110,"l":117104,"c":117104,"v":78200,"usd":0.66776212}
{"ts":1754744340000,"o":117104,"h":117104,"l":117103,"c":117103.1,"v":9900,"usd":0.084541}
{"ts":1754744400000,"o":117103.1,"h":117103.1,"l":117103,"c":117103.1,"v":4100,"usd":0.03501195}
{"ts":1754744460000,"o":117103.1,"h":117103,"l":117084.1,"c":117084.1,"v":17800,"usd":0.15200863}
{"ts":1754744520000,"o":117084.1,"h":117084.2,"l":117084.2,"c":117084.2,"v":2900,"usd":0.02476861}
{"ts":1754744580000,"o":117084.2,"h":117084.1,"l":117084.1,"c":117084.1,"v":1100,"usd":0.00939499}
{"ts":1754744640000,"o":117084.1,"h":117106.3,"l":117084.1,"c":117106.3,"v":87500,"usd":0.74728599}
{"ts":1754744700000,"o":117106.3,"h":117155.2,"l":117117,"c":117155.2,"v":73000,"usd":0.62318356}
{"ts":1754744760000,"o":117155.2,"h":117165.3,"l":117120.8,"c":117120.8,"v":257600,"usd":2.19905545}
{"ts":1754744820000,"o":117120.8,"h":117120.8,"l":117066,"c":117066,"v":169400,"usd":1.44668444}
{"ts":1754744880000,"o":117066,"h":117050,"l":117034.6,"c":117034.6,"v":6900,"usd":0.05895541}
{"ts":1754744940000,"o":117034.6,"h":117034.6,"l":117022.5,"c":117030.9,"v":79200,"usd":0.67676154}
{"ts":1754745000000,"o":117030.9,"h":117030.9,"l":117015.6,"c":117015.6,"v":55400,"usd":0.47341382}
{"ts":1754745060000,"o":117015.6,"h":117018,"l":116974.7,"c":116981.1,"v":163400,"usd":1.39674034}
{"ts":1754745120000,"o":116981.1,"h":116992,"l":116975.3,"c":116991.9,"v":130100,"usd":1.11213046}
{"ts":1754745180000,"o":116991.9,"h":116992,"l":116965,"c":116965,"v":386700,"usd":3.30579969}
{"ts":1754745240000,"o":116965,"h":116965.1,"l":116937.3,"c":116937.3,"v":232100,"usd":1.98448159}
{"ts":1754745300000,"o":116937.3,"h":116937.3,"l":116864.5,"c":116890.2,"v":695500,"usd":5.94985631}
{"ts":1754745360000,"o":116890.2,"h":116939,"l":116890.2,"c":116916,"v":527500,"usd":4.51192025}
{"ts":1754745420000,"o":116916,"h":116908,"l":116874.1,"c":116874.1,"v":154300,"usd":1.31989017}
{"ts":1754745480000,"o":116874.1,"h":116874.1,"l":116860,"c":116874,"v":515700,"usd":4.41276247}
{"ts":1754745540000,"o":116874,"h":116917.3,"l":116869,"c":116917.2,"v":394900,"usd":3.37877314}
{"ts":1754745600000,"o":116917.2,"h":116957.4,"l":116917.3,"c":116957.4,"v":132100,"usd":1.12975827}
{"ts":1754745660000,"o":116957.4,"h":116965.9,"l":116941,"c":116941.1,"v":270200,"usd":2.31025698}
{"ts":1754745720000,"o":116941.1,"h":116955,"l":116922,"c":116922.1,"v":285000,"usd":2.43705911}
{"ts":1754745780000,"o":116922.1,"h":116961.7,"l":116922.1,"c":116957.8,"v":78000,"usd":0.66705918}
{"ts":1754745840000,"o":116957.8,"h":116984.3,"l":116957.4,"c":116974.9,"v":157600,"usd":1.34743198}
{"ts":1754745900000,"o":116974.9,"h":117000,"l":116974.9,"c":117000,"v":38200,"usd":0.32653819}
{"ts":1754745960000,"o":117000,"h":117015.4,"l":117000,"c":117007,"v":13600,"usd":0.11623756}
{"ts":1754746020000,"o":117007,"h":117035.2,"l":117022.8,"c":117031,"v":81400,"usd":0.69552573}
{"ts":1754746080000,"o":117031,"h":117061.7,"l":117003.3,"c":117003.3,"v":373900,"usd":3.19501176}
{"ts":1754746140000,"o":117003.3,"h":117004,"l":116999.5,"c":117004,"v":42500,"usd":0.36324723}
{"ts":1754746200000,"o":117004,"h":117015,"l":117000.1,"c":117000.1,"v":36700,"usd":0.31364955}
{"ts":1754746260000,"o":117000.1,"h":117000,"l":116948,"c":116948,"v":60900,"usd":0.52061817}
{"ts":1754746320000,"o":116948,"h":116941.2,"l":116910.7,"c":116910.7,"v":250100,"usd":2.13884235}
{"ts":1754746380000,"o":116910.7,"h":116953.2,"l":116905.1,"c":116937,"v":112500,"usd":0.96218515}
{"ts":1754746440000,"o":116937,"h":116942,"l":116915,"c":116915,"v":64000,"usd":0.54730993}
{"ts":1754746500000,"o":116915,"h":116905,"l":116861.6,"c":116864.2,"v":116800,"usd":0.99927924}
{"ts":1754746560000,"o":116864.2,"h":116902.9,"l":116860.3,"c":116902.9,"v":57700,"usd":0.49371288}
{"ts":1754746620000,"o":116902.9,"h":116902.9,"l":116896,"c":116897.9,"v":21900,"usd":0.18734087}
{"ts":1754746680000,"o":116897.9,"h":116948.5,"l":116897.9,"c":116931.9,"v":205100,"usd":1.75416585}
{"ts":1754746740000,"o":116931.9,"h":116931.2,"l":116931.1,"c":116931.1,"v":2800,"usd":0.0239456}
{"ts":1754746800000,"o":116931.1,"h":116961.5,"l":116931.1,"c":116960,"v":139300,"usd":1.19120517}
{"ts":1754746860000,"o":116960,"h":116971.5,"l":116945,"c":116971.5,"v":111600,"usd":0.9542505}
{"ts":1754746920000,"o":116971.5,"h":116992,"l":116976,"c":116976,"v":79400,"usd":0.67877049}
{"ts":1754746980000,"o":116976,"h":116998.1,"l":116945,"c":116991.7,"v":244900,"usd":2.09371774}
{"ts":1754747040000,"o":116991.7,"h":116990.2,"l":116990.2,"c":116990.2,"v":51800,"usd":0.44277086}
{"ts":1754747100000,"o":116990.2,"h":116990.2,"l":116973.3,"c":116973.3,"v":61200,"usd":0.52312693}
{"ts":1754747160000,"o":116973.3,"h":116973.2,"l":116926,"c":116926,"v":73600,"usd":0.62927917}
{"ts":1754747220000,"o":116926,"h":116935.6,"l":116917,"c":116935.6,"v":19100,"usd":0.16334023}
{"ts":1754747280000,"o":116935.6,"h":116938,"l":116934.1,"c":116938,"v":37500,"usd":0.32069081}
{"ts":1754747340000,"o":116938,"h":116985.7,"l":116938,"c":116983,"v":58000,"usd":0.4958795}
{"ts":1754747400000,"o":116983,"h":116986.4,"l":116919.5,"c":116985,"v":218700,"usd":1.87000754}
{"ts":1754747460000,"o":116985,"h":117033,"l":116974.9,"c":117033,"v":203600,"usd":1.7400379}
{"ts":1754747520000,"o":117033,"h":117046.6,"l":116999.1,"c":116999.1,"v":181900,"usd":1.55430695}
{"ts":1754747580000,"o":116999.1,"h":117025.9,"l":116972.9,"c":116972.9,"v":123000,"usd":1.05132696}
{"ts":1754747640000,"o":116972.9,"h":117013.3,"l":116969,"c":116995.6,"v":61200,"usd":0.5231819}
{"ts":1754747700000,"o":116995.6,"h":117031.6,"l":116995.6,"c":117023,"v":35200,"usd":0.30082774}
{"ts":1754747760000,"o":117023,"h":117014,"l":116994.1,"c":116994.1,"v":103400,"usd":0.88375753}
{"ts":1754747820000,"o":116994.1,"h":116999,"l":116994.1,"c":116995.1,"v":44900,"usd":0.38377003}
{"ts":1754747880000,"o":116995.1,"h":116995.1,"l":116966.4,"c":116978.4,"v":285800,"usd":2.44309246}
{"ts":1754747940000,"o":116978.4,"h":116978.3,"l":116950.7,"c":116961.5,"v":309600,"usd":2.64692282}
{"ts":1754748000000,"o":116961.5,"h":116953.1,"l":116953,"c":116953,"v":3200,"usd":0.02736128}
{"ts":1754748060000,"o":116953,"h":116952,"l":116914.1,"c":116915.8,"v":232400,"usd":1.98766068}
{"ts":1754748120000,"o":116915.8,"h":116920,"l":116894.1,"c":116896.6,"v":153800,"usd":1.31553348}
{"ts":1754748180000,"o":116896.6,"h":116896.5,"l":116756.7,"c":116809,"v":3011700,"usd":25.78400798}
{"ts":1754748240000,"o":116809,"h":116866,"l":116798.1,"c":116866,"v":591900,"usd":5.06563974}
{"ts":1754748300000,"o":116866,"h":116914.9,"l":116859.1,"c":116859.1,"v":375300,"usd":3.21085078}
{"ts":1754748360000,"o":116859.1,"h":116900,"l":116859,"c":116863.1,"v":427300,"usd":3.65574168}
{"ts":1754748420000,"o":116863.1,"h":116878.1,"l":116863.1,"c":116863.1,"v":349000,"usd":2.98611403}
{"ts":1754748480000,"o":116863.1,"h":116896.9,"l":116863.1,"c":116874,"v":323300,"usd":2.76588265}
{"ts":1754748540000,"o":116874,"h":116877.1,"l":116851.3,"c":116877.1,"v":153400,"usd":1.31276229}
{"ts":1754748600000,"o":116877.1,"h":116881,"l":116877,"c":116881,"v":46200,"usd":0.3952868}
{"ts":1754748660000,"o":116881,"h":116914.6,"l":116881,"c":116903.5,"v":299500,"usd":2.56184539}
{"ts":1754748720000,"o":116903.5,"h":116910,"l":116896.1,"c":116909.9,"v":92700,"usd":0.79300497}
{"ts":1754748780000,"o":116909.9,"h":116940.4,"l":116910,"c":116940.4,"v":145300,"usd":1.24278389}
{"ts":1754748840000,"o":116940.4,"h":116940.4,"l":116940.4,"c":116940.4,"v":0,"usd":0}
{"ts":1754748900000,"o":116940.4,"h":116962.5,"l":116940.5,"c":116962.5,"v":63600,"usd":0.54383913}
{"ts":1754748960000,"o":116962.5,"h":117000,"l":116962.3,"c":117000,"v":43900,"usd":0.37529948}
{"ts":1754749020000,"o":117000,"h":117000,"l":116962,"c":116962,"v":327400,"usd":2.79850433}
{"ts":1754749080000,"o":116962,"h":116958,"l":116918.6,"c":116929.3,"v":182300,"usd":1.55885555}
{"ts":1754749140000,"o":116929.3,"h":116929.4,"l":116869.2,"c":116872,"v":109200,"usd":0.93418078}
{"ts":1754749200000,"o":116872,"h":116899.9,"l":116882,"c":116891,"v":107400,"usd":0.91882885}
{"ts":1754749260000,"o":116891,"h":116939.1,"l":116897,"c":116939.1,"v":83800,"usd":0.71679942}
{"ts":1754749320000,"o":116939.1,"h":116951.3,"l":116934.1,"c":116934.1,"v":190500,"usd":1.62907939}
{"ts":1754749380000,"o":116934.1,"h":116945,"l":116934.1,"c":116945,"v":33900,"usd":0.2898813}
{"ts":1754749440000,"o":116945,"h":116945,"l":116913.7,"c":116913.7,"v":185300,"usd":1.58456621}
{"ts":1754749500000,"o":116913.7,"h":116913.7,"l":116913.7,"c":116913.7,"v":0,"usd":0}
{"ts":1754749560000,"o":116913.7,"h":116915,"l":116913.7,"c":116915,"v":38800,"usd":0.33186793}
{"ts":1754749620000,"o":116915,"h":116918,"l":116915,"c":116915,"v":193300,"usd":1.65331887}
{"ts":1754749680000,"o":116915,"h":116920,"l":116915,"c":116920,"v":92000,"usd":0.78688721}
{"ts":1754749740000,"o":116920,"h":116937.4,"l":116921,"c":116926.1,"v":23800,"usd":0.20354755}
{"ts":1754749800000,"o":116926.1,"h":116942.2,"l":116926,"c":116926,"v":129000,"usd":1.10312123}
{"ts":1754749860000,"o":116926,"h":116925.1,"l":116894.5,"c":116894.5,"v":132100,"usd":1.12983634}
{"ts":1754749920000,"o":116894.5,"h":116879.4,"l":116808.1,"c":116835.5,"v":3098300,"usd":26.51934306}
{"ts":1754749980000,"o":116835.5,"h":116866,"l":116835.5,"c":116840.1,"v":130900,"usd":1.12031503}
{"ts":1754750040000,"o":116840.1,"h":116840.1,"l":116840,"c":116840,"v":45900,"usd":0.39284433}
{"ts":1754750100000,"o":116840,"h":116878.9,"l":116840,"c":116840,"v":172400,"usd":1.47537878}
{"ts":1754750160000,"o":116840,"h":116840,"l":116824.1,"c":116824.1,"v":182900,"usd":1.56549583}
{"ts":1754750220000,"o":116824.1,"h":116859.7,"l":116813.6,"c":116847,"v":289100,"usd":2.47447178}
{"ts":1754750280000,"o":116847,"h":116863,"l":116843.9,"c":116862,"v":74300,"usd":0.63584653}
{"ts":1754750340000,"o":116862,"h":116859.1,"l":116823,"c":116844.8,"v":155700,"usd":1.33257401}
{"ts":1754750400000,"o":116844.8,"h":116845,"l":116831.3,"c":116831.3,"v":94800,"usd":0.81138508}
{"ts":1754750460000,"o":116831.3,"h":116831.4,"l":116813.9,"c":116813.9,"v":28200,"usd":0.24140091}
{"ts":1754750520000,"o":116813.9,"h":116828,"l":116813.9,"c":116828,"v":44800,"usd":0.38349201}
{"ts":1754750580000,"o":116828,"h":116828,"l":116824,"c":116824,"v":87000,"usd":0.74469167}
{"ts":1754750640000,"o":116824,"h":116858.9,"l":116816.7,"c":116836.9,"v":153700,"usd":1.31548502}
{"ts":1754750700000,"o":116836.9,"h":116836.8,"l":116829,"c":116829.1,"v":53200,"usd":0.45535626}
{"ts":1754750760000,"o":116829.1,"h":116836.9,"l":116824,"c":116824,"v":159600,"usd":1.3660969}
{"ts":1754750820000,"o":116824,"h":116817,"l":116802.9,"c":116803,"v":121100,"usd":1.03668554}
{"ts":1754750880000,"o":116803,"h":116803,"l":116803,"c":116803,"v":0,"usd":0}
{"ts":1754750940000,"o":116803,"h":116815,"l":116803,"c":116814,"v":93100,"usd":0.79704621}
{"ts":1754751000000,"o":116814,"h":116842.1,"l":116814.1,"c":116833.7,"v":152000,"usd":1.30111312}
{"ts":1754751060000,"o":116833.7,"h":116833.7,"l":116830.1,"c":116830.1,"v":182000,"usd":1.55778553}
{"ts":1754751120000,"o":116830.1,"h":116896.3,"l":116824.1,"c":116889.5,"v":225500,"usd":1.92998026}
{"ts":1754751180000,"o":116889.5,"h":116919.1,"l":116889.5,"c":116913.7,"v":72400,"usd":0.6193047}
{"ts":1754751240000,"o":116913.7,"h":116913.7,"l":116913.6,"c":116913.7,"v":3100,"usd":0.02651523}
{"ts":1754751300000,"o":116913.7,"h":116913.7,"l":116913.6,"c":116913.7,"v":1200,"usd":0.01026396}
{"ts":1754751360000,"o":116913.7,"h":116913.7,"l":116913.7,"c":116913.7,"v":0,"usd":0}
{"ts":1754751420000,"o":116913.7,"h":116920,"l":116913.7,"c":116920,"v":155700,"usd":1.33170889}
{"ts":1754751480000,"o":116920,"h":116962,"l":116933.6,"c":116948.8,"v":138200,"usd":1.18171578}
{"ts":1754751540000,"o":116948.8,"h":116978.5,"l":116955,"c":116960,"v":297800,"usd":2.54617943}
{"ts":1754751600000,"o":116960,"h":116986.2,"l":116958.1,"c":116975.9,"v":585900,"usd":5.00899088}
{"ts":1754751660000,"o":116975.9,"h":116969.1,"l":116965.1,"c":116965.1,"v":66800,"usd":0.5710934}
{"ts":1754751720000,"o":116965.1,"h":116965,"l":116961,"c":116961.3,"v":235200,"usd":2.01092072}
{"ts":1754751780000,"o":116961.3,"h":117020.2,"l":116961.3,"c":117010.2,"v":454700,"usd":3.88652949}
{"ts":1754751840000,"o":117010.2,"h":117016.5,"l":117016.5,"c":117016.5,"v":1100,"usd":0.00940038}
{"ts":1754751900000,"o":117016.5,"h":117016.4,"l":116969.1,"c":116983,"v":255900,"usd":2.18700926}
{"ts":1754751960000,"o":116983,"h":116983,"l":116938.2,"c":116944.7,"v":492700,"usd":4.21229132}
{"ts":1754752020000,"o":116944.7,"h":116944.6,"l":116933,"c":116933,"v":3400,"usd":0.02907465}
{"ts":1754752080000,"o":116933,"h":116933.1,"l":116925.9,"c":116926,"v":33000,"usd":0.28222449}
{"ts":1754752140000,"o":116926,"h":116946.4,"l":116926,"c":116932.1,"v":144800,"usd":1.23830056}
{"ts":1754752200000,"o":116932.1,"h":116967.2,"l":116933,"c":116963,"v":344900,"usd":2.94920644}
{"ts":1754752260000,"o":116963,"h":116954.8,"l":116915.1,"c":116915.1,"v":251600,"usd":2.15153217}
{"ts":1754752320000,"o":116915.1,"h":116927.2,"l":116883,"c":116910,"v":36300,"usd":0.31052206}
{"ts":1754752380000,"o":116910,"h":116916,"l":116909.9,"c":116916,"v":54800,"usd":0.46873071}
{"ts":1754752440000,"o":116916,"h":116993,"l":116936.8,"c":116989,"v":51500,"usd":0.4402364}
{"ts":1754752500000,"o":116989,"h":116999.9,"l":116971.6,"c":116999.9,"v":37100,"usd":0.31714469}
{"ts":1754752560000,"o":116999.9,"h":117020,"l":116999.7,"c":117020,"v":44900,"usd":0.38373177}
{"ts":1754752620000,"o":117020,"h":117113.3,"l":117019.9,"c":117107.9,"v":591400,"usd":5.0522394}
{"ts":1754752680000,"o":117107.9,"h":117151.2,"l":117071.8,"c":117146.9,"v":124800,"usd":1.06571163}
{"ts":1754752740000,"o":117146.9,"h":117146.9,"l":117110.1,"c":117121.1,"v":1745300,"usd":14.90207576}
{"ts":1754752800000,"o":117121.1,"h":117131,"l":117056.8,"c":117056.8,"v":681000,"usd":5.81531663}
{"ts":1754752860000,"o":117056.8,"h":117061,"l":116968,"c":116968,"v":692600,"usd":5.91852505}
{"ts":1754752920000,"o":116968,"h":116967.9,"l":116841.9,"c":116841.9,"v":574200,"usd":4.91189875}
{"ts":1754752980000,"o":116841.9,"h":116872.9,"l":116703,"c":116735.6,"v":1118100,"usd":9.57617236}
{"ts":1754753040000,"o":116735.6,"h":116873.9,"l":116721,"c":116873.9,"v":373800,"usd":3.20152974}
{"ts":1754753100000,"o":116873.9,"h":116890.7,"l":116849,"c":116849,"v":222700,"usd":1.90549209}
{"ts":1754753160000,"o":116849,"h":116899.9,"l":116833.4,"c":116866,"v":271900,"usd":2.32692042}
{"ts":1754753220000,"o":116866,"h":116892,"l":116851,"c":116853.4,"v":37900,"usd":0.32429589}
{"ts":1754753280000,"o":116853.4,"h":116858.1,"l":116830,"c":116835,"v":125400,"usd":1.07328597}
{"ts":1754753340000,"o":116835,"h":116831,"l":116796.1,"c":116796.1,"v":113000,"usd":0.96726032}
{"ts":1754753400000,"o":116796.1,"h":116831.9,"l":116773.1,"c":116819.5,"v":344300,"usd":2.94818331}
{"ts":1754753460000,"o":116819.5,"h":116852.5,"l":116795.2,"c":116849.9,"v":110800,"usd":0.94851788}
{"ts":1754753520000,"o":116849.9,"h":116853.9,"l":116805,"c":116819.8,"v":243700,"usd":2.08614049}
{"ts":1754753580000,"o":116819.8,"h":116852.6,"l":116825,"c":116825,"v":31300,"usd":0.26789525}
{"ts":1754753640000,"o":116825,"h":116888.7,"l":116817.6,"c":116863,"v":509500,"usd":4.35997799}
{"ts":1754753700000,"o":116863,"h":116865,"l":116847.4,"c":116847.5,"v":45900,"usd":0.39280613}
{"ts":1754753760000,"o":116847.5,"h":116860.9,"l":116841.2,"c":116852,"v":10500,"usd":0.08985786}
{"ts":1754753820000,"o":116852,"h":116852,"l":116804.7,"c":116804.7,"v":140000,"usd":1.19849976}
{"ts":1754753880000,"o":116804.7,"h":116815,"l":116790.1,"c":116792,"v":43100,"usd":0.36900813}
{"ts":1754753940000,"o":116792,"h":116837.1,"l":116808.8,"c":116824.8,"v":24800,"usd":0.21229716}
{"ts":1754754000000,"o":116824.8,"h":116825,"l":116817,"c":116817,"v":67900,"usd":0.58123545}
{"ts":1754754060000,"o":116817,"h":116828,"l":116789.1,"c":116828,"v":101300,"usd":0.86720757}
{"ts":1754754120000,"o":116828,"h":116868.8,"l":116828.9,"c":116844.6,"v":201800,"usd":1.72719846}
{"ts":1754754180000,"o":116844.6,"h":116862.5,"l":116844.6,"c":116845.5,"v":91300,"usd":0.78129293}
{"ts":1754754240000,"o":116845.5,"h":116847,"l":116845.5,"c":116847,"v":14600,"usd":0.12495113}
{"ts":1754754300000,"o":116847,"h":116859.6,"l":116794,"c":116811,"v":279700,"usd":2.39367803}
{"ts":1754754360000,"o":116811,"h":116811,"l":116786,"c":116786,"v":80200,"usd":0.68669466}
{"ts":1754754420000,"o":116786,"h":116843.4,"l":116791.1,"c":116839,"v":193700,"usd":1.65786608}
{"ts":1754754480000,"o":116839,"h":116840.6,"l":116829.6,"c":116840.6,"v":64300,"usd":0.5503277}
{"ts":1754754540000,"o":116840.6,"h":116846,"l":116824,"c":116824,"v":187800,"usd":1.6073446}
{"ts":1754754600000,"o":116824,"h":116833,"l":116822.1,"c":116833,"v":107100,"usd":0.91671628}
{"ts":1754754660000,"o":116833,"h":116863.6,"l":116831.1,"c":116831.1,"v":194900,"usd":1.66780429}
{"ts":1754754720000,"o":116831.1,"h":116832,"l":116832,"c":116832,"v":500,"usd":0.00427965}
{"ts":1754754780000,"o":116832,"h":116849.6,"l":116805.1,"c":116846,"v":101900,"usd":0.87218843}
{"ts":1754754840000,"o":116846,"h":116848,"l":116844.1,"c":116848,"v":8600,"usd":0.07360141}
{"ts":1754754900000,"o":116848,"h":116851.9,"l":116832.1,"c":116832.1,"v":42700,"usd":0.36545443}
{"ts":1754754960000,"o":116832.1,"h":116832,"l":116832,"c":116832,"v":2400,"usd":0.02054232}
{"ts":1754755020000,"o":116832,"h":116874.4,"l":116831.7,"c":116848,"v":89500,"usd":0.76592582}
{"ts":1754755080000,"o":116848,"h":116836,"l":116835.9,"c":116835.9,"v":25200,"usd":0.2156868}
{"ts":1754755140000,"o":116835.9,"h":116859,"l":116835.9,"c":116859,"v":110200,"usd":0.94304191}
{"ts":1754755200000,"o":116859,"h":116880.9,"l":116861,"c":116880.9,"v":8600,"usd":0.07359054}
{"ts":1754755260000,"o":116880.9,"h":116943.6,"l":116885.2,"c":116943.1,"v":307700,"usd":2.63173698}
{"ts":1754755320000,"o":116943.1,"h":116943.2,"l":116913,"c":116913,"v":157900,"usd":1.35045103}
{"ts":1754755380000,"o":116913,"h":116920,"l":116876.9,"c":116876.9,"v":138500,"usd":1.18476307}
{"ts":1754755440000,"o":116876.9,"h":116876.8,"l":116853.3,"c":116873,"v":35300,"usd":0.30204143}
{"ts":1754755500000,"o":116873,"h":116876,"l":116865,"c":116876,"v":6900,"usd":0.05903977}
{"ts":1754755560000,"o":116876,"h":116914.7,"l":116872,"c":116914.7,"v":36600,"usd":0.31314628}
{"ts":1754755620000,"o":116914.7,"h":116909.1,"l":116885,"c":116885,"v":12400,"usd":0.10607473}
{"ts":1754755680000,"o":116885,"h":116871,"l":116854,"c":116854,"v":61800,"usd":0.52878837}
{"ts":1754755740000,"o":116854,"h":116858.6,"l":116854.4,"c":116858.6,"v":2700,"usd":0.02310543}
{"ts":1754755800000,"o":116858.6,"h":116859.5,"l":116844.2,"c":116844.2,"v":82900,"usd":0.70942763}
{"ts":1754755860000,"o":116844.2,"h":116839.1,"l":116839,"c":116839,"v":4000,"usd":0.0342352}
{"ts":1754755920000,"o":116839,"h":116839.1,"l":116820.2,"c":116820.2,"v":26000,"usd":0.22254693}
{"ts":1754755980000,"o":116820.2,"h":116821,"l":116820.2,"c":116821,"v":800,"usd":0.00684813}
{"ts":1754756040000,"o":116821,"h":116821,"l":116821,"c":116821,"v":1400,"usd":0.01198414}
{"ts":1754756100000,"o":116821,"h":116835.9,"l":116821,"c":116835.9,"v":7100,"usd":0.06077463}
{"ts":1754756160000,"o":116835.9,"h":116836,"l":116773,"c":116773,"v":112100,"usd":0.95976912}
{"ts":1754756220000,"o":116773,"h":116770.1,"l":116770.1,"c":116770.1,"v":16300,"usd":0.13958994}
{"ts":1754756280000,"o":116770.1,"h":116796.4,"l":116779.9,"c":116796.4,"v":169000,"usd":1.44716222}
{"ts":1754756340000,"o":116796.4,"h":116819.9,"l":116785.9,"c":116785.9,"v":178100,"usd":1.52469483}
{"ts":1754756400000,"o":116785.9,"h":116794,"l":116780,"c":116794,"v":56500,"usd":0.48381274}
{"ts":1754756460000,"o":116794,"h":116798.4,"l":116729.5,"c":116729.5,"v":436900,"usd":3.74171083}
{"ts":1754756520000,"o":116729.5,"h":116758.9,"l":116718.5,"c":116730.1,"v":105800,"usd":0.90629597}
{"ts":1754756580000,"o":116730.1,"h":116734,"l":116720,"c":116734,"v":10900,"usd":0.09338003}
{"ts":1754756640000,"o":116734,"h":116734,"l":116734,"c":116734,"v":10000,"usd":0.085665}
{"ts":1754756700000,"o":116734,"h":116733.9,"l":116728,"c":116728,"v":42300,"usd":0.36237479}
{"ts":1754756760000,"o":116728,"h":116740,"l":116728,"c":116740,"v":14800,"usd":0.12678849}
{"ts":1754756820000,"o":116740,"h":116739,"l":116736,"c":116736,"v":9400,"usd":0.08052197}
{"ts":1754756880000,"o":116736,"h":116736,"l":116727.1,"c":116727.1,"v":8100,"usd":0.06938754}
{"ts":1754756940000,"o":116727.1,"h":116727.9,"l":116727,"c":116727.9,"v":31700,"usd":0.27157089}
{"ts":1754757000000,"o":116727.9,"h":116727.1,"l":116727,"c":116727,"v":900,"usd":0.0077103}
{"ts":1754757060000,"o":116727,"h":116731,"l":116727,"c":116731,"v":44600,"usd":0.38208202}
{"ts":1754757120000,"o":116731,"h":116731,"l":116730.9,"c":116731,"v":81300,"usd":0.69647271}
{"ts":1754757180000,"o":116731,"h":116730.9,"l":116669.1,"c":116691,"v":432800,"usd":3.70892341}
{"ts":1754757240000,"o":116691,"h":116683.5,"l":116610.2,"c":116672.2,"v":1093200,"usd":9.37296279}
{"ts":1754757300000,"o":116672.2,"h":116737,"l":116677.5,"c":116725,"v":168100,"usd":1.44063314}
{"ts":1754757360000,"o":116725,"h":116774.7,"l":116728,"c":116747,"v":25300,"usd":0.21669751}
{"ts":1754757420000,"o":116747,"h":116741,"l":116730.1,"c":116740.9,"v":11100,"usd":0.09508435}
{"ts":1754757480000,"o":116740.9,"h":116740.9,"l":116706,"c":116706,"v":14800,"usd":0.12678835}
{"ts":1754757540000,"o":116706,"h":116717.9,"l":116701.6,"c":116701.6,"v":18700,"usd":0.16021801}
{"ts":1754757600000,"o":116701.6,"h":116717.9,"l":116702,"c":116713,"v":27400,"usd":0.23476346}
{"ts":1754757660000,"o":116713,"h":116704,"l":116704,"c":116704,"v":1200,"usd":0.01028244}
{"ts":1754757720000,"o":116704,"h":116742,"l":116718,"c":116742,"v":169800,"usd":1.45462164}
{"ts":1754757780000,"o":116742,"h":116760,"l":116760,"c":116760,"v":3700,"usd":0.03168902}
{"ts":1754757840000,"o":116760,"h":116775,"l":116760,"c":116773.1,"v":148700,"usd":1.27346159}
{"ts":1754757900000,"o":116773.1,"h":116766,"l":116744.4,"c":116744.4,"v":21300,"usd":0.1824357}
{"ts":1754757960000,"o":116744.4,"h":116744.3,"l":116740,"c":116740,"v":3300,"usd":0.02826718}
{"ts":1754758020000,"o":116740,"h":116730,"l":116730,"c":116730,"v":1100,"usd":0.00942348}
{"ts":1754758080000,"o":116730,"h":116730,"l":116699.9,"c":116699.9,"v":279000,"usd":2.39071338}
{"ts":1754758140000,"o":116699.9,"h":116699.9,"l":116690,"c":116699.9,"v":13800,"usd":0.11825895}
{"ts":1754758200000,"o":116699.9,"h":116700.9,"l":116649.9,"c":116649.9,"v":115000,"usd":0.98570855}
{"ts":1754758260000,"o":116649.9,"h":116660,"l":116630,"c":116660,"v":6700,"usd":0.05744084}
{"ts":1754758320000,"o":116660,"h":116660,"l":116659.9,"c":116660,"v":423000,"usd":3.6259137}
{"ts":1754758380000,"o":116660,"h":116659.9,"l":116640.1,"c":116640.1,"v":16200,"usd":0.13886708}
{"ts":1754758440000,"o":116640.1,"h":116700,"l":116642,"c":116700,"v":315900,"usd":2.70767002}
{"ts":1754758500000,"o":116700,"h":116700,"l":116690,"c":116694.7,"v":352600,"usd":3.02143073}
{"ts":1754758560000,"o":116694.7,"h":116699,"l":116694.1,"c":116699,"v":19000,"usd":0.16281684}
{"ts":1754758620000,"o":116699,"h":116701,"l":116680,"c":116680,"v":8900,"usd":0.07626691}
{"ts":1754758680000,"o":116680,"h":116680.1,"l":116663,"c":116663,"v":548700,"usd":4.70265103}
{"ts":1754758740000,"o":116663,"h":116660,"l":116659.1,"c":116659.1,"v":1900,"usd":0.01628674}
{"ts":1754758800000,"o":116659.1,"h":116659,"l":116640,"c":116649,"v":67900,"usd":0.58207592}
{"ts":1754758860000,"o":116649,"h":116648.9,"l":116634,"c":116635.9,"v":56200,"usd":0.48182395}
{"ts":1754758920000,"o":116635.9,"h":116664.8,"l":116636,"c":116664.8,"v":16500,"usd":0.14144206}
{"ts":1754758980000,"o":116664.8,"h":116664.9,"l":116664.9,"c":116664.9,"v":100,"usd":0.00085716}
{"ts":1754759040000,"o":116664.9,"h":116665,"l":116664.9,"c":116665,"v":1400,"usd":0.01200024}
{"ts":1754759100000,"o":116665,"h":116664.9,"l":116663,"c":116663,"v":29700,"usd":0.25457672}
{"ts":1754759160000,"o":116663,"h":116691,"l":116661,"c":116683.6,"v":230500,"usd":1.97560009}
{"ts":1754759220000,"o":116683.6,"h":116683,"l":116679,"c":116683,"v":105300,"usd":0.90245502}
{"ts":1754759280000,"o":116683,"h":116720.9,"l":116698.5,"c":116719,"v":93700,"usd":0.8027707}
{"ts":1754759340000,"o":116719,"h":116721,"l":116717,"c":116721,"v":3900,"usd":0.03341361}
{"ts":1754759400000,"o":116721,"h":116725.9,"l":116721,"c":116725.9,"v":61700,"usd":0.52860642}
{"ts":1754759460000,"o":116725.9,"h":116800,"l":116728,"c":116791.9,"v":700500,"usd":5.99890494}
{"ts":1754759520000,"o":116791.9,"h":116791.8,"l":116769,"c":116769,"v":108000,"usd":0.92476399}
{"ts":1754759580000,"o":116769,"h":116766,"l":116753,"c":116753.1,"v":52300,"usd":0.44794736}
{"ts":1754759640000,"o":116753.1,"h":116753.1,"l":116753.1,"c":116753.1,"v":100,"usd":0.00085651}
{"ts":1754759700000,"o":116753.1,"h":116753,"l":116722.7,"c":116740.5,"v":50500,"usd":0.4325924}
{"ts":1754759760000,"o":116740.5,"h":116755.5,"l":116753,"c":116755.5,"v":5500,"usd":0.04710713}
{"ts":1754759820000,"o":116755.5,"h":116755.5,"l":116755.5,"c":116755.5,"v":0,"usd":0}
{"ts":1754759880000,"o":116755.5,"h":116758,"l":116755.5,"c":116758,"v":2600,"usd":0.02226864}
{"ts":1754759940000,"o":116758,"h":116775.6,"l":116745,"c":116745,"v":95000,"usd":0.81355036}
{"ts":1754760000000,"o":116745,"h":116743.9,"l":116730,"c":116743.9,"v":900,"usd":0.00770962}
{"ts":1754760060000,"o":116743.9,"h":116757.1,"l":116744,"c":116757,"v":90800,"usd":0.77769299}
{"ts":1754760120000,"o":116757,"h":116753,"l":116753,"c":116753,"v":20900,"usd":0.17901059}
{"ts":1754760180000,"o":116753,"h":116753,"l":116753,"c":116753,"v":0,"usd":0}
{"ts":1754760240000,"o":116753,"h":116753,"l":116753,"c":116753,"v":400,"usd":0.00342604}
{"ts":1754760300000,"o":116753,"h":116753,"l":116724,"c":116724,"v":95000,"usd":0.81377628}
{"ts":1754760360000,"o":116724,"h":116720.1,"l":116716,"c":116716,"v":14100,"usd":0.1208019}
{"ts":1754760420000,"o":116716,"h":116716,"l":116710.7,"c":116713,"v":40600,"usd":0.34786874}
{"ts":1754760480000,"o":116713,"h":116715.9,"l":116715.9,"c":116715.9,"v":200,"usd":0.00171356}
{"ts":1754760540000,"o":116715.9,"h":116740,"l":116716,"c":116740,"v":168600,"usd":1.44446442}
{"ts":1754760600000,"o":116740,"h":116759,"l":116740,"c":116759,"v":39400,"usd":0.33745471}
{"ts":1754760660000,"o":116759,"h":116758.9,"l":116739,"c":116739,"v":83900,"usd":0.71858206}
{"ts":1754760720000,"o":116739,"h":116739.1,"l":116718.8,"c":116718.8,"v":11400,"usd":0.09765547}
{"ts":1754760780000,"o":116718.8,"h":116710.8,"l":116681.9,"c":116681.9,"v":3600,"usd":0.03084924}
{"ts":1754760840000,"o":116681.9,"h":116705.3,"l":116681.9,"c":116705.3,"v":126000,"usd":1.07968877}
{"ts":1754760900000,"o":116705.3,"h":116711.8,"l":116690,"c":116690,"v":11800,"usd":0.10110678}
{"ts":1754760960000,"o":116690,"h":116720,"l":116680.1,"c":116720,"v":17900,"usd":0.15339557}
{"ts":1754761020000,"o":116720,"h":116780,"l":116714.3,"c":116780,"v":274400,"usd":2.35018967}
{"ts":1754761080000,"o":116780,"h":116779.9,"l":116717,"c":116717,"v":23800,"usd":0.20382891}
{"ts":1754761140000,"o":116717,"h":116732.9,"l":116714,"c":116714,"v":13200,"usd":0.11307996}
{"ts":1754761200000,"o":116714,"h":116720,"l":116706,"c":116706,"v":13600,"usd":0.1165218}
{"ts":1754761260000,"o":116706,"h":116708.1,"l":116688,"c":116708.1,"v":161800,"usd":1.38653299}
{"ts":1754761320000,"o":116708.1,"h":116708,"l":116708,"c":116708,"v":500,"usd":0.0042842}
{"ts":1754761380000,"o":116708,"h":116708,"l":116708,"c":116708,"v":1200,"usd":0.01028208}
{"ts":1754761440000,"o":116708,"h":116708,"l":116708,"c":116708,"v":15000,"usd":0.128526}
{"ts":1754761500000,"o":116708,"h":116708,"l":116704.1,"c":116704.1,"v":58900,"usd":0.50467904}
{"ts":1754761560000,"o":116704.1,"h":116704,"l":116680,"c":116680,"v":12600,"usd":0.10797087}
{"ts":1754761620000,"o":116680,"h":116680,"l":116680,"c":116680,"v":200,"usd":0.00171408}
{"ts":1754761680000,"o":116680,"h":116698.3,"l":116681,"c":116698.3,"v":382300,"usd":3.27627188}
{"ts":1754761740000,"o":116698.3,"h":116700,"l":116686,"c":116686,"v":18700,"usd":0.16024328}
{"ts":1754761800000,"o":116686,"h":116680,"l":116623.4,"c":116628.2,"v":276100,"usd":2.36719137}
{"ts":1754761860000,"o":116628.2,"h":116660,"l":116623.5,"c":116660,"v":140100,"usd":1.20103587}
{"ts":1754761920000,"o":116660,"h":116660,"l":116650.7,"c":116656,"v":39100,"usd":0.33516597}
{"ts":1754761980000,"o":116656,"h":116649,"l":116649,"c":116649,"v":900,"usd":0.00771543}
{"ts":1754762040000,"o":116649,"h":116653,"l":116649,"c":116653,"v":222300,"usd":1.9057107}
{"ts":1754762100000,"o":116653,"h":116660,"l":116653,"c":116660,"v":221900,"usd":1.9021435}
{"ts":1754762160000,"o":116660,"h":116660,"l":116660,"c":116660,"v":900,"usd":0.00771471}
{"ts":1754762220000,"o":116660,"h":116677.8,"l":116659.9,"c":116677.8,"v":19600,"usd":0.16800766}
{"ts":1754762280000,"o":116677.8,"h":116677.8,"l":116677.7,"c":116677.7,"v":18800,"usd":0.16112728}
{"ts":1754762340000,"o":116677.7,"h":116698.2,"l":116677.8,"c":116698.1,"v":146400,"usd":1.25471547}
{"ts":1754762400000,"o":116698.1,"h":116696,"l":116681.1,"c":116681.1,"v":7700,"usd":0.0659891}
{"ts":1754762460000,"o":116681.1,"h":116681,"l":116658.7,"c":116658.7,"v":41000,"usd":0.35140384}
{"ts":1754762520000,"o":116658.7,"h":116658.8,"l":116658,"c":116658,"v":1500,"usd":0.01285805}
{"ts":1754762580000,"o":116658,"h":116659,"l":116650.1,"c":116659,"v":260300,"usd":2.23144722}
{"ts":1754762640000,"o":116659,"h":116732.6,"l":116659,"c":116713,"v":410400,"usd":3.51691121}
{"ts":1754762700000,"o":116713,"h":116712.9,"l":116679,"c":116679,"v":109900,"usd":0.94180285}
{"ts":1754762760000,"o":116679,"h":116670.1,"l":116666,"c":116666,"v":32000,"usd":0.2742866}
{"ts":1754762820000,"o":116666,"h":116660.1,"l":116660,"c":116660,"v":3300,"usd":0.02828727}
{"ts":1754762880000,"o":116660,"h":116668,"l":116660.1,"c":116668,"v":474000,"usd":4.06302698}
{"ts":1754762940000,"o":116668,"h":116680,"l":116676,"c":116676,"v":7300,"usd":0.06256523}
{"ts":1754763000000,"o":116676,"h":116666.4,"l":116660.1,"c":116660.1,"v":75600,"usd":0.64802158}
{"ts":1754763060000,"o":116660.1,"h":116660,"l":116660,"c":116660,"v":1000,"usd":0.0085719}
{"ts":1754763120000,"o":116660,"h":116660.1,"l":116660.1,"c":116660.1,"v":100,"usd":0.00085719}
{"ts":1754763180000,"o":116660.1,"h":116660,"l":116660,"c":116660,"v":2100,"usd":0.01800099}
{"ts":1754763240000,"o":116660,"h":116660,"l":116649,"c":116649,"v":32000,"usd":0.27432344}
{"ts":1754763300000,"o":116649,"h":116649.1,"l":116649,"c":116649.1,"v":600,"usd":0.00514362}
{"ts":1754763360000,"o":116649.1,"h":116649,"l":116640,"c":116644,"v":282000,"usd":2.41769059}
{"ts":1754763420000,"o":116644,"h":116650,"l":116648,"c":116650,"v":331500,"usd":2.84185689}
{"ts":1754763480000,"o":116650,"h":116650,"l":116650,"c":116650,"v":100,"usd":0.00085727}
{"ts":1754763540000,"o":116650,"h":116697.3,"l":116650,"c":116680.1,"v":274600,"usd":2.35403685}
{"ts":1754763600000,"o":116680.1,"h":116680.1,"l":116666.1,"c":116666.1,"v":170000,"usd":1.45702348}
{"ts":1754763660000,"o":116666.1,"h":116698.6,"l":116666.1,"c":116693.7,"v":29500,"usd":0.25285138}
{"ts":1754763720000,"o":116693.7,"h":116687,"l":116679.6,"c":116687,"v":9700,"usd":0.08313073}
{"ts":1754763780000,"o":116687,"h":116691,"l":116688,"c":116691,"v":34500,"usd":0.29565519}
{"ts":1754763840000,"o":116691,"h":116692,"l":116691,"c":116692,"v":26800,"usd":0.22966528}
{"ts":1754763900000,"o":116692,"h":116711.9,"l":116692,"c":116708.1,"v":156200,"usd":1.33843364}
{"ts":1754763960000,"o":116708.1,"h":116708.1,"l":116704,"c":116704,"v":63500,"usd":0.54409362}
{"ts":1754764020000,"o":116704,"h":116704,"l":116700.1,"c":116700.1,"v":4500,"usd":0.03855991}
{"ts":1754764080000,"o":116700.1,"h":116700,"l":116675.1,"c":116675.1,"v":29700,"usd":0.25451142}
{"ts":1754764140000,"o":116675.1,"h":116675,"l":116675,"c":116675,"v":500,"usd":0.0042854}
{"ts":1754764200000,"o":116675,"h":116675,"l":116675,"c":116675,"v":900,"usd":0.00771372}
{"ts":1754764260000,"o":116675,"h":116675,"l":116650.3,"c":116650.3,"v":177800,"usd":1.52390716}
{"ts":1754764320000,"o":116650.3,"h":116650.4,"l":116650.3,"c":116650.3,"v":18600,"usd":0.15945036}
{"ts":1754764380000,"o":116650.3,"h":116668.9,"l":116650,"c":116655.4,"v":102300,"usd":0.87691742}
{"ts":1754764440000,"o":116655.4,"h":116655.5,"l":116655.5,"c":116655.5,"v":11900,"usd":0.10200918}
{"ts":1754764500000,"o":116655.5,"h":116655.5,"l":116655.5,"c":116655.5,"v":200,"usd":0.00171444}
{"ts":1754764560000,"o":116655.5,"h":116655.5,"l":116655.5,"c":116655.5,"v":0,"usd":0}
{"ts":1754764620000,"o":116655.5,"h":116655.4,"l":116645.2,"c":116645.2,"v":128300,"usd":1.09982642}
{"ts":1754764680000,"o":116645.2,"h":116660.8,"l":116643.9,"c":116660.8,"v":24100,"usd":0.20661062}
{"ts":1754764740000,"o":116660.8,"h":116660.7,"l":116658,"c":116658,"v":49500,"usd":0.42430915}
{"ts":1754764800000,"o":116658,"h":116653.1,"l":116653,"c":116653,"v":3200,"usd":0.02743168}
{"ts":1754764860000,"o":116653,"h":116654,"l":116653,"c":116654,"v":8700,"usd":0.07457988}
{"ts":1754764920000,"o":116654,"h":116654,"l":116630,"c":116630,"v":63100,"usd":0.54094727}
{"ts":1754764980000,"o":116630,"h":116630.1,"l":116630,"c":116630.1,"v":700,"usd":0.00600187}
{"ts":1754765040000,"o":116630.1,"h":116630.1,"l":116630.1,"c":116630.1,"v":0,"usd":0}
{"ts":1754765100000,"o":116630.1,"h":116630,"l":116600.1,"c":116600.1,"v":41100,"usd":0.35242756}
{"ts":1754765160000,"o":116600.1,"h":116617.7,"l":116600.1,"c":116603.5,"v":121900,"usd":1.04531848}
{"ts":1754765220000,"o":116603.5,"h":116600,"l":116569,"c":116590.2,"v":849400,"usd":7.28594151}
{"ts":1754765280000,"o":116590.2,"h":116589.6,"l":116569,"c":116569,"v":199400,"usd":1.71047652}
{"ts":1754765340000,"o":116569,"h":116569,"l":116559,"c":116559,"v":68400,"usd":0.586814}
{"ts":1754765400000,"o":116559,"h":116556,"l":116551.1,"c":116554.9,"v":85200,"usd":0.73098761}
{"ts":1754765460000,"o":116554.9,"h":116554.9,"l":116554.8,"c":116554.9,"v":27400,"usd":0.23508357}
{"ts":1754765520000,"o":116554.9,"h":116621.2,"l":116554.8,"c":116620.2,"v":259300,"usd":2.22399886}
{"ts":1754765580000,"o":116620.2,"h":116687.2,"l":116587.3,"c":116621,"v":198000,"usd":1.6972921}
{"ts":1754765640000,"o":116621,"h":116621,"l":116620.3,"c":116621,"v":41700,"usd":0.35756916}
{"ts":1754765700000,"o":116621,"h":116690.4,"l":116649.5,"c":116690.4,"v":52500,"usd":0.44992237}
{"ts":1754765760000,"o":116690.4,"h":116690.3,"l":116668.4,"c":116668.4,"v":108800,"usd":0.93245038}
{"ts":1754765820000,"o":116668.4,"h":116668.4,"l":116640.3,"c":116640.4,"v":80600,"usd":0.69093321}
{"ts":1754765880000,"o":116640.4,"h":116640.4,"l":116640.3,"c":116640.3,"v":10700,"usd":0.09173538}
{"ts":1754765940000,"o":116640.3,"h":116640.9,"l":116640.4,"c":116640.9,"v":3600,"usd":0.03086423}
{"ts":1754766000000,"o":116640.9,"h":116640.9,"l":116640.9,"c":116640.9,"v":800,"usd":0.00685864}
{"ts":1754766060000,"o":116640.9,"h":116645,"l":116640.9,"c":116645,"v":16500,"usd":0.14145812}
{"ts":1754766120000,"o":116645,"h":116645,"l":116645,"c":116645,"v":500,"usd":0.0042865}
{"ts":1754766180000,"o":116645,"h":116645,"l":116645,"c":116645,"v":31000,"usd":0.265763}
{"ts":1754766240000,"o":116645,"h":116644.9,"l":116644,"c":116644,"v":31200,"usd":0.26747873}
{"ts":1754766300000,"o":116644,"h":116643.1,"l":116643,"c":116643.1,"v":105000,"usd":0.900186}
{"ts":1754766360000,"o":116643.1,"h":116656.1,"l":116643.9,"c":116656.1,"v":7800,"usd":0.06686894}
{"ts":1754766420000,"o":116656.1,"h":116695.7,"l":116660,"c":116692,"v":199200,"usd":1.70727193}
{"ts":1754766480000,"o":116692,"h":116687.9,"l":116678.1,"c":116681.9,"v":15600,"usd":0.13370042}
{"ts":1754766540000,"o":116681.9,"h":116689.8,"l":116681.9,"c":116689.8,"v":5400,"usd":0.04627764}
{"ts":1754766600000,"o":116689.8,"h":116714.8,"l":116690,"c":116714.8,"v":94200,"usd":0.80711937}
{"ts":1754766660000,"o":116714.8,"h":116741.5,"l":116718,"c":116718,"v":31600,"usd":0.27069085}
{"ts":1754766720000,"o":116718,"h":116727.2,"l":116711,"c":116727.2,"v":15900,"usd":0.13623263}
{"ts":1754766780000,"o":116727.2,"h":116727.2,"l":116727,"c":116727,"v":110000,"usd":0.94237}
{"ts":1754766840000,"o":116727,"h":116711.6,"l":116680,"c":116680,"v":95700,"usd":0.82001634}
{"ts":1754766900000,"o":116680,"h":116680,"l":116660.1,"c":116660.1,"v":35300,"usd":0.30255153}
{"ts":1754766960000,"o":116660.1,"h":116661.8,"l":116650,"c":116650.1,"v":313400,"usd":2.6866442}
{"ts":1754767020000,"o":116650.1,"h":116650.1,"l":116636,"c":116636,"v":35200,"usd":0.30176733}
{"ts":1754767080000,"o":116636,"h":116690,"l":116620.1,"c":116679.9,"v":190300,"usd":1.63149842}
{"ts":1754767140000,"o":116679.9,"h":116679.7,"l":116676,"c":116676,"v":4700,"usd":0.04028167}
{"ts":1754767200000,"o":116676,"h":116672,"l":116650,"c":116650,"v":11200,"usd":0.09599811}
{"ts":1754767260000,"o":116650,"h":116620.1,"l":116606,"c":116606,"v":22900,"usd":0.19637296}
{"ts":1754767320000,"o":116606,"h":116605.4,"l":116600.1,"c":116605.4,"v":5800,"usd":0.04974234}
{"ts":1754767380000,"o":116605.4,"h":116612,"l":116612,"c":116612,"v":200,"usd":0.00171508}
{"ts":1754767440000,"o":116612,"h":116611.9,"l":116600,"c":116600,"v":33400,"usd":0.28642604}
{"ts":1754767500000,"o":116600,"h":116600,"l":116586.1,"c":116586.1,"v":27300,"usd":0.23413572}
{"ts":1754767560000,"o":116586.1,"h":116590.1,"l":116588,"c":116590.1,"v":10200,"usd":0.08748697}
{"ts":1754767620000,"o":116590.1,"h":116592.9,"l":116591.9,"c":116592.9,"v":9500,"usd":0.08148055}
{"ts":1754767680000,"o":116592.9,"h":116600,"l":116551.1,"c":116600,"v":393400,"usd":3.37491861}
{"ts":1754767740000,"o":116600,"h":116634.9,"l":116608.6,"c":116626.1,"v":8600,"usd":0.07374513}
{"ts":1754767800000,"o":116626.1,"h":116626.1,"l":116626,"c":116626.1,"v":5200,"usd":0.04458688}
{"ts":1754767860000,"o":116626.1,"h":116627,"l":116623,"c":116623,"v":41100,"usd":0.35240772}
{"ts":1754767920000,"o":116623,"h":116610.5,"l":116610.5,"c":116610.5,"v":4200,"usd":0.03601752}
{"ts":1754767980000,"o":116610.5,"h":116610.4,"l":116583.3,"c":116584,"v":68300,"usd":0.58583593}
{"ts":1754768040000,"o":116584,"h":116584.9,"l":116581,"c":116581,"v":8600,"usd":0.07376623}
{"ts":1754768100000,"o":116581,"h":116582,"l":116581,"c":116582,"v":3100,"usd":0.02659087}
{"ts":1754768160000,"o":116582,"h":116582,"l":116582,"c":116582,"v":100,"usd":0.00085777}
{"ts":1754768220000,"o":116582,"h":116581.9,"l":116560.1,"c":116570,"v":8100,"usd":0.06948302}
{"ts":1754768280000,"o":116570,"h":116584,"l":116583,"c":116584,"v":5900,"usd":0.0506075}
{"ts":1754768340000,"o":116584,"h":116606.4,"l":116583,"c":116583,"v":12200,"usd":0.10463652}
{"ts":1754768400000,"o":116583,"h":116582.1,"l":116580,"c":116580,"v":33000,"usd":0.28306111}
{"ts":1754768460000,"o":116580,"h":116578,"l":116574.1,"c":116574.1,"v":36700,"usd":0.3148097}
{"ts":1754768520000,"o":116574.1,"h":116578,"l":116574,"c":116578,"v":15900,"usd":0.1363928}
{"ts":1754768580000,"o":116578,"h":116617.1,"l":116580,"c":116580,"v":51400,"usd":0.44080384}
{"ts":1754768640000,"o":116580,"h":116580,"l":116570,"c":116579,"v":8800,"usd":0.07548948}
{"ts":1754768700000,"o":116579,"h":116579.1,"l":116569,"c":116579,"v":11700,"usd":0.10036701}
{"ts":1754768760000,"o":116579,"h":116631,"l":116579.1,"c":116631,"v":38100,"usd":0.32675301}
{"ts":1754768820000,"o":116631,"h":116638,"l":116590.1,"c":116590.1,"v":114300,"usd":0.9799674}
{"ts":1754768880000,"o":116590.1,"h":116590,"l":116568.1,"c":116568.1,"v":5400,"usd":0.04632113}
{"ts":1754768940000,"o":116568.1,"h":116568.1,"l":116567,"c":116567,"v":3100,"usd":0.02659402}
{"ts":1754769000000,"o":116567,"h":116567,"l":116560,"c":116560,"v":1700,"usd":0.01458426}
{"ts":1754769060000,"o":116560,"h":116560,"l":116560,"c":116560,"v":14600,"usd":0.12525778}
{"ts":1754769120000,"o":116560,"h":116560,"l":116560,"c":116560,"v":6000,"usd":0.0514758}
{"ts":1754769180000,"o":116560,"h":116560,"l":116544.5,"c":116544.6,"v":190600,"usd":1.63537368}
{"ts":1754769240000,"o":116544.6,"h":116556.1,"l":116512.1,"c":116523.7,"v":86900,"usd":0.74569454}
{"ts":1754769300000,"o":116523.7,"h":116540,"l":116523.7,"c":116534.1,"v":96500,"usd":0.82806777}
{"ts":1754769360000,"o":116534.1,"h":116538,"l":116538,"c":116538,"v":200,"usd":0.00171618}
{"ts":1754769420000,"o":116538,"h":116538,"l":116538,"c":116538,"v":800,"usd":0.00686472}
{"ts":1754769480000,"o":116538,"h":116556,"l":116520.1,"c":116553.3,"v":164900,"usd":1.41502256}
{"ts":1754769540000,"o":116553.3,"h":116557,"l":116546.7,"c":116546.7,"v":54200,"usd":0.46502238}
{"ts":1754769600000,"o":116546.7,"h":116558,"l":116546.7,"c":116558,"v":8200,"usd":0.0703572}
{"ts":1754769660000,"o":116558,"h":116558,"l":116549.1,"c":116549.1,"v":223000,"usd":1.91327404}
{"ts":1754769720000,"o":116549.1,"h":116547,"l":116540,"c":116540,"v":17600,"usd":0.15101526}
{"ts":1754769780000,"o":116540,"h":116544,"l":116533.5,"c":116543.9,"v":12700,"usd":0.10897946}
{"ts":1754769840000,"o":116543.9,"h":116545,"l":116544,"c":116545,"v":4800,"usd":0.0411862}
{"ts":1754769900000,"o":116545,"h":116545,"l":116545,"c":116545,"v":0,"usd":0}
{"ts":1754769960000,"o":116545,"h":116550.6,"l":116545.9,"c":116550.5,"v":266600,"usd":2.28746816}
{"ts":1754770020000,"o":116550.5,"h":116550.5,"l":116550.5,"c":116550.5,"v":0,"usd":0}
{"ts":1754770080000,"o":116550.5,"h":116550.5,"l":116550.5,"c":116550.5,"v":0,"usd":0}
{"ts":1754770140000,"o":116550.5,"h":116550.9,"l":116530,"c":116530,"v":189000,"usd":1.62164866}
{"ts":1754770200000,"o":116530,"h":116585.8,"l":116532,"c":116569,"v":300900,"usd":2.58141239}
{"ts":1754770260000,"o":116569,"h":116642.9,"l":116558.8,"c":116597.2,"v":489300,"usd":4.19644209}
{"ts":1754770320000,"o":116597.2,"h":116600.3,"l":116520.1,"c":116525.7,"v":276500,"usd":2.3718477}
{"ts":1754770380000,"o":116525.7,"h":116561.9,"l":116531,"c":116537.5,"v":355000,"usd":3.04575605}
{"ts":1754770440000,"o":116537.5,"h":116543,"l":116534.6,"c":116543,"v":90900,"usd":0.7800018}
{"ts":1754770500000,"o":116543,"h":116563.1,"l":116542,"c":116563.1,"v":29300,"usd":0.25140797}
{"ts":1754770560000,"o":116563.1,"h":116562,"l":116520.1,"c":116520.1,"v":104300,"usd":0.89496806}
{"ts":1754770620000,"o":116520.1,"h":116520,"l":116520,"c":116520,"v":500,"usd":0.0042911}
{"ts":1754770680000,"o":116520,"h":116531.2,"l":116520.1,"c":116531.1,"v":58500,"usd":0.50205256}
{"ts":1754770740000,"o":116531.1,"h":116563.2,"l":116531,"c":116562,"v":77100,"usd":0.66155764}
{"ts":1754770800000,"o":116562,"h":116561,"l":116557.1,"c":116557.1,"v":2700,"usd":0.02316407}
{"ts":1754770860000,"o":116557.1,"h":116557,"l":116557,"c":116557,"v":6000,"usd":0.051477}
{"ts":1754770920000,"o":116557,"h":116606.3,"l":116556.1,"c":116580.1,"v":257600,"usd":2.20976731}
{"ts":1754770980000,"o":116580.1,"h":116595,"l":116580.2,"c":116595,"v":66700,"usd":0.57209825}
{"ts":1754771040000,"o":116595,"h":116604.4,"l":116593.1,"c":116593.1,"v":62200,"usd":0.5334275}
{"ts":1754771100000,"o":116593.1,"h":116627.2,"l":116593.1,"c":116620.4,"v":69800,"usd":0.59856677}
{"ts":1754771160000,"o":116620.4,"h":116746.7,"l":116612.1,"c":116718.7,"v":2060900,"usd":17.6637006}
{"ts":1754771220000,"o":116718.7,"h":116718.9,"l":116702.7,"c":116710,"v":49600,"usd":0.42500164}
{"ts":1754771280000,"o":116710,"h":116736.1,"l":116665.5,"c":116671.1,"v":407900,"usd":3.4949474}
{"ts":1754771340000,"o":116671.1,"h":116737.6,"l":116671,"c":116726,"v":288300,"usd":2.46999749}
{"ts":1754771400000,"o":116726,"h":116766.3,"l":116725.1,"c":116734.6,"v":359200,"usd":3.07662664}
{"ts":1754771460000,"o":116734.6,"h":116777.9,"l":116725.1,"c":116771.8,"v":287900,"usd":2.4662239}
{"ts":1754771520000,"o":116771.8,"h":116777.6,"l":116754.8,"c":116764.9,"v":210400,"usd":1.8019321}
{"ts":1754771580000,"o":116764.9,"h":116815,"l":116764.9,"c":116798.1,"v":396100,"usd":3.39167279}
{"ts":1754771640000,"o":116798.1,"h":116798,"l":116762,"c":116762,"v":129000,"usd":1.10467964}
{"ts":1754771700000,"o":116762,"h":116762,"l":116762,"c":116762,"v":1200,"usd":0.01027728}
{"ts":1754771760000,"o":116762,"h":116762,"l":116733.5,"c":116760.2,"v":114500,"usd":0.98072026}
{"ts":1754771820000,"o":116760.2,"h":116760.2,"l":116741,"c":116759,"v":12800,"usd":0.10962836}
{"ts":1754771880000,"o":116759,"h":116783.8,"l":116759,"c":116780.1,"v":42400,"usd":0.36311426}
{"ts":1754771940000,"o":116780.1,"h":116804.8,"l":116780.1,"c":116804.8,"v":58400,"usd":0.5000339}
{"ts":1754772000000,"o":116804.8,"h":116836.7,"l":116804.9,"c":116820.1,"v":279300,"usd":2.39087509}
{"ts":1754772060000,"o":116820.1,"h":117037,"l":116820.1,"c":116995,"v":5258300,"usd":44.96320928}
{"ts":1754772120000,"o":116995,"h":116995,"l":116882.3,"c":116882.3,"v":702500,"usd":6.00791261}
{"ts":1754772180000,"o":116882.3,"h":116882.3,"l":116870.8,"c":116872.6,"v":238900,"usd":2.04409637}
{"ts":1754772240000,"o":116872.6,"h":116913.2,"l":116873,"c":116906.7,"v":103000,"usd":0.88108609}
{"ts":1754772300000,"o":116906.7,"h":116939.7,"l":116909,"c":116939.7,"v":63700,"usd":0.54477876}
{"ts":1754772360000,"o":116939.7,"h":116939.6,"l":116913,"c":116913,"v":170700,"usd":1.45979052}
{"ts":1754772420000,"o":116913,"h":116910,"l":116847.1,"c":116847.1,"v":86700,"usd":0.74182213}
{"ts":1754772480000,"o":116847.1,"h":116847.1,"l":116830.8,"c":116830.9,"v":253800,"usd":2.17225168}
{"ts":1754772540000,"o":116830.9,"h":116846.9,"l":116830.4,"c":116830.4,"v":188700,"usd":1.61499643}
{"ts":1754772600000,"o":116830.4,"h":116823.1,"l":116786,"c":116822.1,"v":848700,"usd":7.26577433}
{"ts":1754772660000,"o":116822.1,"h":116815.2,"l":116795,"c":116795,"v":33200,"usd":0.2842387}
{"ts":1754772720000,"o":116795,"h":116791.2,"l":116791.1,"c":116791.1,"v":2200,"usd":0.01883706}
{"ts":1754772780000,"o":116791.1,"h":116803,"l":116789,"c":116789,"v":34400,"usd":0.29454569}
{"ts":1754772840000,"o":116789,"h":116789,"l":116766.3,"c":116773.7,"v":92100,"usd":0.7886246}
{"ts":1754772900000,"o":116773.7,"h":116773.6,"l":116755.7,"c":116755.7,"v":120600,"usd":1.03288911}
{"ts":1754772960000,"o":116755.7,"h":116769.6,"l":116748,"c":116769.6,"v":35400,"usd":0.3032136}
{"ts":1754773020000,"o":116769.6,"h":116789,"l":116769.6,"c":116787,"v":18700,"usd":0.16013823}
{"ts":1754773080000,"o":116787,"h":116770,"l":116769.5,"c":116770,"v":17100,"usd":0.14644265}
{"ts":1754773140000,"o":116770,"h":116798.6,"l":116789,"c":116798.6,"v":9700,"usd":0.08304965}
{"ts":1754773200000,"o":116798.6,"h":116817.5,"l":116798.7,"c":116808.7,"v":36900,"usd":0.31588728}
{"ts":1754773260000,"o":116808.7,"h":116797,"l":116740,"c":116740,"v":179200,"usd":1.53451883}
{"ts":1754773320000,"o":116740,"h":116747,"l":116722.4,"c":116722.4,"v":114200,"usd":0.97818108}
{"ts":1754773380000,"o":116722.4,"h":116733,"l":116722.5,"c":116727,"v":129800,"usd":1.11203367}
{"ts":1754773440000,"o":116727,"h":116727,"l":116727,"c":116727,"v":4000,"usd":0.034268}
{"ts":1754773500000,"o":116727,"h":116753,"l":116727,"c":116753,"v":153900,"usd":1.31828702}
{"ts":1754773560000,"o":116753,"h":116811,"l":116752.9,"c":116802,"v":66200,"usd":0.56695832}
{"ts":1754773620000,"o":116802,"h":116802.1,"l":116785,"c":116787.5,"v":138400,"usd":1.18500968}
{"ts":1754773680000,"o":116787.5,"h":116792,"l":116787.6,"c":116792,"v":24900,"usd":0.21320811}
{"ts":1754773740000,"o":116792,"h":116802.9,"l":116801.2,"c":116802.9,"v":109200,"usd":0.93491507}
{"ts":1754773800000,"o":116802.9,"h":116802.9,"l":116802.9,"c":116802.9,"v":1100,"usd":0.00941754}
{"ts":1754773860000,"o":116802.9,"h":116802.9,"l":116802.9,"c":116802.9,"v":3400,"usd":0.02910876}
{"ts":1754773920000,"o":116802.9,"h":116804,"l":116802.9,"c":116802.9,"v":387700,"usd":3.31925478}
{"ts":1754773980000,"o":116802.9,"h":116818.6,"l":116787.2,"c":116787.2,"v":99900,"usd":0.85522037}
{"ts":1754774040000,"o":116787.2,"h":116787.1,"l":116760,"c":116760,"v":352600,"usd":3.01953012}
{"ts":1754774100000,"o":116760,"h":116754.9,"l":116710,"c":116710,"v":435400,"usd":3.72931652}
{"ts":1754774160000,"o":116710,"h":116703.7,"l":116690,"c":116690,"v":20000,"usd":0.17137992}
{"ts":1754774220000,"o":116690,"h":116690,"l":116670,"c":116670,"v":11700,"usd":0.10027522}
{"ts":1754774280000,"o":116670,"h":116660.1,"l":116600,"c":116600,"v":234200,"usd":2.00836881}
{"ts":1754774340000,"o":116600,"h":116600.1,"l":116600,"c":116600,"v":29200,"usd":0.25042796}
{"ts":1754774400000,"o":116600,"h":116657.3,"l":116600.1,"c":116657.3,"v":303600,"usd":2.60343824}
{"ts":1754774460000,"o":116657.3,"h":116657.2,"l":116629,"c":116629,"v":161400,"usd":1.3836709}
{"ts":1754774520000,"o":116629,"h":116628,"l":116577,"c":116577,"v":172200,"usd":1.47683849}
{"ts":1754774580000,"o":116577,"h":116603,"l":116577.1,"c":116602.9,"v":135900,"usd":1.16574174}
{"ts":1754774640000,"o":116602.9,"h":116591,"l":116585,"c":116585.1,"v":96300,"usd":0.82600275}
{"ts":1754774700000,"o":116585.1,"h":116585.1,"l":116569,"c":116569,"v":152300,"usd":1.30646263}
{"ts":1754774760000,"o":116569,"h":116569.1,"l":116500.2,"c":116510.4,"v":810800,"usd":6.95792474}
{"ts":1754774820000,"o":116510.4,"h":116524,"l":116429.5,"c":116433.5,"v":636900,"usd":5.46844171}
{"ts":1754774880000,"o":116433.5,"h":116433.5,"l":116400.2,"c":116400.2,"v":405800,"usd":3.48579029}
{"ts":1754774940000,"o":116400.2,"h":116449.1,"l":116400.1,"c":116435.1,"v":258200,"usd":2.21813452}
{"ts":1754775000000,"o":116435.1,"h":116435.2,"l":116420,"c":116420,"v":73600,"usd":0.63215432}
{"ts":1754775060000,"o":116420,"h":116413.1,"l":116413,"c":116413.1,"v":174900,"usd":1.50240849}
{"ts":1754775120000,"o":116413.1,"h":116425.1,"l":116413,"c":116425.1,"v":288300,"usd":2.47645403}
{"ts":1754775180000,"o":116425.1,"h":116499,"l":116428.9,"c":116498.9,"v":178100,"usd":1.52935459}
{"ts":1754775240000,"o":116498.9,"h":116488.2,"l":116443,"c":116453.1,"v":415600,"usd":3.56851822}
{"ts":1754775300000,"o":116453.1,"h":116544.8,"l":116460,"c":116544.7,"v":178100,"usd":1.5286354}
{"ts":1754775360000,"o":116544.7,"h":116544.8,"l":116539,"c":116544.7,"v":14100,"usd":0.12098384}
{"ts":1754775420000,"o":116544.7,"h":116550,"l":116544.8,"c":116550,"v":12900,"usd":0.11068626}
{"ts":1754775480000,"o":116550,"h":116549.9,"l":116545,"c":116545,"v":21500,"usd":0.18447073}
{"ts":1754775540000,"o":116545,"h":116542,"l":116480.1,"c":116480.1,"v":143900,"usd":1.23510021}
{"ts":1754775600000,"o":116480.1,"h":116480,"l":116460.1,"c":116460.1,"v":4900,"usd":0.04207098}
{"ts":1754775660000,"o":116460.1,"h":116477.8,"l":116460,"c":116460.1,"v":286900,"usd":2.46337873}
{"ts":1754775720000,"o":116460.1,"h":116460.1,"l":116460.1,"c":116460.1,"v":3500,"usd":0.0300531}
{"ts":1754775780000,"o":116460.1,"h":116462,"l":116460.1,"c":116462,"v":110800,"usd":0.95139523}
{"ts":1754775840000,"o":116462,"h":116462,"l":116443.3,"c":116443.3,"v":10900,"usd":0.09359441}
{"ts":1754775900000,"o":116443.3,"h":116443.3,"l":116443.3,"c":116443.3,"v":0,"usd":0}
{"ts":1754775960000,"o":116443.3,"h":116443.4,"l":116443.3,"c":116443.4,"v":24100,"usd":0.20696839}
{"ts":1754776020000,"o":116443.4,"h":116522,"l":116443.4,"c":116516,"v":440400,"usd":3.78130645}
{"ts":1754776080000,"o":116516,"h":116549.9,"l":116504.1,"c":116542.3,"v":208500,"usd":1.78934881}
{"ts":1754776140000,"o":116542.3,"h":116550,"l":116490,"c":116550,"v":144300,"usd":1.23859381}
{"ts":1754776200000,"o":116550,"h":116550,"l":116549.9,"c":116550,"v":4200,"usd":0.036036}
{"ts":1754776260000,"o":116550,"h":116552.8,"l":116550,"c":116552.8,"v":202100,"usd":1.73399303}
{"ts":1754776320000,"o":116552.8,"h":116550,"l":116550,"c":116550,"v":7000,"usd":0.06006}
{"ts":1754776380000,"o":116550,"h":116597.1,"l":116550,"c":116597.1,"v":118200,"usd":1.01410084}
{"ts":1754776440000,"o":116597.1,"h":116600,"l":116596.1,"c":116600,"v":11300,"usd":0.09691499}
{"ts":1754776500000,"o":116600,"h":116619.2,"l":116600,"c":116619.1,"v":97500,"usd":0.83616031}
{"ts":1754776560000,"o":116619.1,"h":116619.1,"l":116619.1,"c":116619.1,"v":0,"usd":0}
{"ts":1754776620000,"o":116619.1,"h":116619.1,"l":116595,"c":116595,"v":42000,"usd":0.36017434}
{"ts":1754776680000,"o":116595,"h":116590,"l":116588,"c":116588,"v":900,"usd":0.00771941}
{"ts":1754776740000,"o":116588,"h":116588.1,"l":116588,"c":116588,"v":51000,"usd":0.4374372}
{"ts":1754776800000,"o":116588,"h":116588,"l":116551.1,"c":116551.1,"v":84000,"usd":0.7205138}
{"ts":1754776860000,"o":116551.1,"h":116536.1,"l":116520,"c":116520,"v":23300,"usd":0.19994662}
{"ts":1754776920000,"o":116520,"h":116557.2,"l":116512.7,"c":116557.2,"v":246200,"usd":2.11304032}
{"ts":1754776980000,"o":116557.2,"h":116560,"l":116531.1,"c":116560,"v":60800,"usd":0.52172674}
{"ts":1754777040000,"o":116560,"h":116594,"l":116556.1,"c":116594,"v":110300,"usd":0.94613242}
{"ts":1754777100000,"o":116594,"h":116599.9,"l":116574.8,"c":116582.2,"v":238900,"usd":2.04910212}
{"ts":1754777160000,"o":116582.2,"h":116614.9,"l":116581.1,"c":116614.9,"v":10800,"usd":0.09263433}
{"ts":1754777220000,"o":116614.9,"h":116619,"l":116588.1,"c":116588.1,"v":54000,"usd":0.46313368}
{"ts":1754777280000,"o":116588.1,"h":116588.1,"l":116570,"c":116570,"v":20300,"usd":0.17412218}
{"ts":1754777340000,"o":116570,"h":116570,"l":116570,"c":116570,"v":0,"usd":0}
{"ts":1754777400000,"o":116570,"h":116600,"l":116568,"c":116584,"v":234300,"usd":2.00966518}
{"ts":1754777460000,"o":116584,"h":116582,"l":116520,"c":116520,"v":94900,"usd":0.81422656}
{"ts":1754777520000,"o":116520,"h":116520,"l":116510.1,"c":116520,"v":40800,"usd":0.35018218}
{"ts":1754777580000,"o":116520,"h":116558.1,"l":116527.1,"c":116558.1,"v":86000,"usd":0.73791491}
{"ts":1754777640000,"o":116558.1,"h":116558,"l":116544.9,"c":116544.9,"v":2500,"usd":0.02145005}
{"ts":1754777700000,"o":116544.9,"h":116600,"l":116544.9,"c":116600,"v":49700,"usd":0.42640262}
{"ts":1754777760000,"o":116600,"h":116616.1,"l":116592.5,"c":116616.1,"v":1600,"usd":0.01372251}
{"ts":1754777820000,"o":116616.1,"h":116616.1,"l":116616.1,"c":116616.1,"v":0,"usd":0}
{"ts":1754777880000,"o":116616.1,"h":116618,"l":116610.1,"c":116610.1,"v":3100,"usd":0.02658285}
{"ts":1754777940000,"o":116610.1,"h":116676.8,"l":116610.2,"c":116676.8,"v":84100,"usd":0.72114404}
{"ts":1754778000000,"o":116676.8,"h":116664.5,"l":116664.5,"c":116664.5,"v":1400,"usd":0.01200024}
{"ts":1754778060000,"o":116664.5,"h":116664.5,"l":116649.1,"c":116650,"v":36700,"usd":0.31459838}
{"ts":1754778120000,"o":116650,"h":116649.9,"l":116640,"c":116640.1,"v":31200,"usd":0.26747704}
{"ts":1754778180000,"o":116640.1,"h":116669,"l":116650,"c":116669,"v":126700,"usd":1.08613888}
{"ts":1754778240000,"o":116669,"h":116749.9,"l":116680,"c":116740.6,"v":461600,"usd":3.95491475}
{"ts":1754778300000,"o":116740.6,"h":116771,"l":116709.6,"c":116730,"v":157800,"usd":1.35169997}
{"ts":1754778360000,"o":116730,"h":116753,"l":116700,"c":116753,"v":290400,"usd":2.48776996}
{"ts":1754778420000,"o":116753,"h":116752.9,"l":116720.3,"c":116720.3,"v":11800,"usd":0.10107654}
{"ts":1754778480000,"o":116720.3,"h":116738.5,"l":116720.1,"c":116738.5,"v":129900,"usd":1.11285437}
{"ts":1754778540000,"o":116738.5,"h":116730.9,"l":116720,"c":116720.1,"v":114400,"usd":0.98004147}
{"ts":1754778600000,"o":116720.1,"h":116720.1,"l":116710,"c":116710,"v":15200,"usd":0.13022904}
{"ts":1754778660000,"o":116710,"h":116709.9,"l":116697,"c":116697,"v":173600,"usd":1.48760285}
{"ts":1754778720000,"o":116697,"h":116690,"l":116650.7,"c":116650.7,"v":139200,"usd":1.19322819}
{"ts":1754778780000,"o":116650.7,"h":116667.9,"l":116650.7,"c":116667.9,"v":206700,"usd":1.77194704}
{"ts":1754778840000,"o":116667.9,"h":116650,"l":116640,"c":116640.1,"v":32000,"usd":0.27432857}
{"ts":1754778900000,"o":116640.1,"h":116640,"l":116630,"c":116630,"v":4900,"usd":0.04201062}
{"ts":1754778960000,"o":116630,"h":116659,"l":116630.1,"c":116659,"v":154900,"usd":1.32807338}
{"ts":1754779020000,"o":116659,"h":116659,"l":116620,"c":116620,"v":164100,"usd":1.40695966}
{"ts":1754779080000,"o":116620,"h":116660,"l":116585.1,"c":116660,"v":260100,"usd":2.23079121}
{"ts":1754779140000,"o":116660,"h":116656.1,"l":116640.1,"c":116640.1,"v":62500,"usd":0.53581876}
{"ts":1754779200000,"o":116640.1,"h":116640,"l":116630,"c":116630,"v":237900,"usd":2.03962764}
{"ts":1754779260000,"o":116630,"h":116636.1,"l":116609.9,"c":116636,"v":249700,"usd":2.14132433}
{"ts":1754779320000,"o":116636,"h":116630,"l":116620.3,"c":116622.7,"v":28900,"usd":0.24781115}
{"ts":1754779380000,"o":116622.7,"h":116622.6,"l":116622.6,"c":116622.6,"v":27000,"usd":0.2315169}
{"ts":1754779440000,"o":116622.6,"h":116632,"l":116615.8,"c":116631,"v":163000,"usd":1.39775298}
{"ts":1754779500000,"o":116631,"h":116628.1,"l":116624,"c":116628,"v":123700,"usd":1.06064106}
{"ts":1754779560000,"o":116628,"h":116619.8,"l":116619.8,"c":116619.8,"v":400,"usd":0.00342996}
{"ts":1754779620000,"o":116619.8,"h":116620,"l":116601.2,"c":116620,"v":59000,"usd":0.50599529}
{"ts":1754779680000,"o":116620,"h":116607,"l":116599.4,"c":116599.4,"v":17100,"usd":0.14665548}
{"ts":1754779740000,"o":116599.4,"h":116590,"l":116520,"c":116580,"v":1015800,"usd":8.71569135}
{"ts":1754779800000,"o":116580,"h":116589.9,"l":116560.1,"c":116573,"v":376800,"usd":3.23219042}
{"ts":1754779860000,"o":116573,"h":116618.4,"l":116590,"c":116618.4,"v":133500,"usd":1.14503915}
{"ts":1754779920000,"o":116618.4,"h":116616.1,"l":116580.1,"c":116602,"v":106600,"usd":0.91420651}
{"ts":1754779980000,"o":116602,"h":116615,"l":116596,"c":116596,"v":75000,"usd":0.64318655}
{"ts":1754780040000,"o":116596,"h":116592.5,"l":116563.5,"c":116563.5,"v":361500,"usd":3.1007206}
{"ts":1754780100000,"o":116563.5,"h":116560.1,"l":116560,"c":116560,"v":19100,"usd":0.16386463}
{"ts":1754780160000,"o":116560,"h":116586.1,"l":116559.1,"c":116584,"v":67500,"usd":0.5790725}
{"ts":1754780220000,"o":116584,"h":116583.9,"l":116565.3,"c":116583.9,"v":36400,"usd":0.31225718}
{"ts":1754780280000,"o":116583.9,"h":116583.8,"l":116561,"c":116561,"v":16200,"usd":0.13896853}
{"ts":1754780340000,"o":116561,"h":116561,"l":116550,"c":116550,"v":3300,"usd":0.0283129}
{"ts":1754780400000,"o":116550,"h":116556,"l":116550.1,"c":116555.9,"v":52300,"usd":0.44873339}
{"ts":1754780460000,"o":116555.9,"h":116556,"l":116510.1,"c":116510.1,"v":148500,"usd":1.2741042}
{"ts":1754780520000,"o":116510.1,"h":116528,"l":116510.1,"c":116528,"v":75500,"usd":0.64797912}
{"ts":1754780580000,"o":116528,"h":116555,"l":116514,"c":116542.8,"v":155300,"usd":1.33276362}
{"ts":1754780640000,"o":116542.8,"h":116596,"l":116542.1,"c":116587.5,"v":132400,"usd":1.13596589}
{"ts":1754780700000,"o":116587.5,"h":116600,"l":116581.3,"c":116600,"v":66600,"usd":0.57124012}
{"ts":1754780760000,"o":116600,"h":116599.4,"l":116575,"c":116575,"v":21100,"usd":0.18096663}
{"ts":1754780820000,"o":116575,"h":116566,"l":116565,"c":116565,"v":1900,"usd":0.0162998}
{"ts":1754780880000,"o":116565,"h":116550,"l":116532.4,"c":116532.4,"v":1100,"usd":0.00943887}
{"ts":1754780940000,"o":116532.4,"h":116552.5,"l":116530,"c":116530,"v":115200,"usd":0.98854098}
{"ts":1754781000000,"o":116530,"h":116530.9,"l":116523.2,"c":116530.9,"v":40100,"usd":0.3441373}
{"ts":1754781060000,"o":116530.9,"h":116531,"l":116531,"c":116531,"v":500,"usd":0.0042907}
{"ts":1754781120000,"o":116531,"h":116531,"l":116531,"c":116531,"v":0,"usd":0}
{"ts":1754781180000,"o":116531,"h":116530.9,"l":116520,"c":116520,"v":17000,"usd":0.14589376}
{"ts":1754781240000,"o":116520,"h":116520,"l":116519.1,"c":116519.1,"v":12000,"usd":0.10298665}
{"ts":1754781300000,"o":116519.1,"h":116519.1,"l":116519,"c":116519,"v":4100,"usd":0.03518743}
{"ts":1754781360000,"o":116519,"h":116519.1,"l":116519,"c":116519,"v":15800,"usd":0.13560034}
{"ts":1754781420000,"o":116519,"h":116519.1,"l":116519.1,"c":116519.1,"v":600,"usd":0.00514938}
{"ts":1754781480000,"o":116519.1,"h":116523,"l":116519,"c":116523,"v":116700,"usd":1.00155415}
{"ts":1754781540000,"o":116523,"h":116539.9,"l":116539.9,"c":116539.9,"v":20900,"usd":0.17933872}
{"ts":1754781600000,"o":116539.9,"h":116540,"l":116540,"c":116540,"v":1100,"usd":0.00943877}
{"ts":1754781660000,"o":116540,"h":116540,"l":116540,"c":116540,"v":3600,"usd":0.03089052}
{"ts":1754781720000,"o":116540,"h":116540,"l":116540,"c":116540,"v":0,"usd":0}
{"ts":1754781780000,"o":116540,"h":116540,"l":116539.9,"c":116539.9,"v":9200,"usd":0.07894245}
{"ts":1754781840000,"o":116539.9,"h":116539.9,"l":116539.9,"c":116539.9,"v":0,"usd":0}
{"ts":1754781900000,"o":116539.9,"h":116540,"l":116540,"c":116540,"v":100,"usd":0.00085807}
{"ts":1754781960000,"o":116540,"h":116539.9,"l":116489.5,"c":116489.5,"v":157500,"usd":1.35159436}
{"ts":1754782020000,"o":116489.5,"h":116489.5,"l":116489.5,"c":116489.5,"v":900,"usd":0.00772605}
{"ts":1754782080000,"o":116489.5,"h":116507.1,"l":116489.4,"c":116493.4,"v":370800,"usd":3.18299464}
{"ts":1754782140000,"o":116493.4,"h":116493.3,"l":116480,"c":116480,"v":103300,"usd":0.88676632}
{"ts":1754782200000,"o":116480,"h":116477.9,"l":116477.5,"c":116477.5,"v":58900,"usd":0.50567417}
{"ts":1754782260000,"o":116477.5,"h":116470,"l":116452.2,"c":116452.2,"v":248500,"usd":2.13362996}
{"ts":1754782320000,"o":116452.2,"h":116452.3,"l":116452.2,"c":116452.3,"v":50700,"usd":0.43537104}
{"ts":1754782380000,"o":116452.3,"h":116460,"l":116452.3,"c":116460,"v":150400,"usd":1.29151401}
{"ts":1754782440000,"o":116460,"h":116540,"l":116460,"c":116530,"v":242500,"usd":2.08151728}
{"ts":1754782500000,"o":116530,"h":116524.5,"l":116524.5,"c":116524.5,"v":10000,"usd":0.085819}
{"ts":1754782560000,"o":116524.5,"h":116524.5,"l":116520.6,"c":116520.6,"v":21100,"usd":0.18108134}
{"ts":1754782620000,"o":116520.6,"h":116520.6,"l":116520.6,"c":116520.6,"v":0,"usd":0}
{"ts":1754782680000,"o":116520.6,"h":116523,"l":116520.6,"c":116523,"v":84300,"usd":0.72347914}
{"ts":1754782740000,"o":116523,"h":116538.8,"l":116531.1,"c":116531.1,"v":85200,"usd":0.73110668}
{"ts":1754782800000,"o":116531.1,"h":116531,"l":116527,"c":116527,"v":91900,"usd":0.78863613}
{"ts":1754782860000,"o":116527,"h":116527,"l":116527,"c":116527,"v":1500,"usd":0.01287255}
{"ts":1754782920000,"o":116527,"h":116527.1,"l":116527,"c":116527.1,"v":2800,"usd":0.02402876}
{"ts":1754782980000,"o":116527.1,"h":116527,"l":116510,"c":116510,"v":74000,"usd":0.63507484}
{"ts":1754783040000,"o":116510,"h":116500,"l":116490,"c":116490,"v":26200,"usd":0.22490302}
{"ts":1754783100000,"o":116490,"h":116480,"l":116480,"c":116480,"v":500,"usd":0.0042926}
{"ts":1754783160000,"o":116480,"h":116480,"l":116480,"c":116480,"v":500,"usd":0.0042926}
{"ts":1754783220000,"o":116480,"h":116500,"l":116480.1,"c":116500,"v":251800,"usd":2.16175225}
{"ts":1754783280000,"o":116500,"h":116500,"l":116500,"c":116500,"v":1500,"usd":0.01287555}
{"ts":1754783340000,"o":116500,"h":116500,"l":116499.9,"c":116499.9,"v":600,"usd":0.00515022}
{"ts":1754783400000,"o":116499.9,"h":116519.7,"l":116500,"c":116519.7,"v":65800,"usd":0.56480148}
{"ts":1754783460000,"o":116519.7,"h":116519.6,"l":116503.2,"c":116503.2,"v":157900,"usd":1.35513739}
{"ts":1754783520000,"o":116503.2,"h":116503.2,"l":116503.2,"c":116503.2,"v":3000,"usd":0.0257505}
{"ts":1754783580000,"o":116503.2,"h":116503.2,"l":116503.1,"c":116503.1,"v":18200,"usd":0.1562197}
{"ts":1754783640000,"o":116503.1,"h":116513.1,"l":116503.2,"c":116513.1,"v":65600,"usd":0.56307682}
{"ts":1754783700000,"o":116513.1,"h":116519.9,"l":116513.1,"c":116519.9,"v":48700,"usd":0.41796904}
{"ts":1754783760000,"o":116519.9,"h":116519.9,"l":116513,"c":116513,"v":79400,"usd":0.6814275}
{"ts":1754783820000,"o":116513,"h":116513,"l":116500.1,"c":116500.1,"v":22400,"usd":0.19225911}
{"ts":1754783880000,"o":116500.1,"h":116500.1,"l":116500.1,"c":116500.1,"v":0,"usd":0}
{"ts":1754783940000,"o":116500.1,"h":116500,"l":116500,"c":116500,"v":500,"usd":0.00429185}
{"ts":1754784000000,"o":116500,"h":116500,"l":116500,"c":116500,"v":600,"usd":0.00515022}
{"ts":1754784060000,"o":116500,"h":116500.1,"l":116480,"c":116490,"v":716600,"usd":6.15127822}
{"ts":1754784120000,"o":116490,"h":116522.4,"l":116501,"c":116522.4,"v":40900,"usd":0.35105804}
{"ts":1754784180000,"o":116522.4,"h":116540,"l":116523,"c":116540,"v":58500,"usd":0.50198268}
{"ts":1754784240000,"o":116540,"h":116557.5,"l":116530.1,"c":116531,"v":120800,"usd":1.03652147}
{"ts":1754784300000,"o":116531,"h":116554.1,"l":116535,"c":116554.1,"v":9200,"usd":0.07893459}
{"ts":1754784360000,"o":116554.1,"h":116554,"l":116531.1,"c":116531.1,"v":152200,"usd":1.3059367}
{"ts":1754784420000,"o":116531.1,"h":116553,"l":116531.1,"c":116553,"v":191700,"usd":1.64497368}
{"ts":1754784480000,"o":116553,"h":116552,"l":116545.2,"c":116545.3,"v":11700,"usd":0.10038898}
{"ts":1754784540000,"o":116545.3,"h":116549,"l":116530,"c":116549,"v":193100,"usd":1.65704258}
{"ts":1754784600000,"o":116549,"h":116566,"l":116549,"c":116566,"v":294100,"usd":2.52323757}
{"ts":1754784660000,"o":116566,"h":116581,"l":116566,"c":116581,"v":160700,"usd":1.37860241}
{"ts":1754784720000,"o":116581,"h":116581,"l":116581,"c":116581,"v":0,"usd":0}
{"ts":1754784780000,"o":116581,"h":116600,"l":116584.9,"c":116596,"v":108200,"usd":0.92806279}
{"ts":1754784840000,"o":116596,"h":116615.3,"l":116596,"c":116615.2,"v":139100,"usd":1.19299312}
{"ts":1754784900000,"o":116615.2,"h":116611,"l":116596,"c":116596,"v":3300,"usd":0.02830021}
{"ts":1754784960000,"o":116596,"h":116600.3,"l":116596.1,"c":116600.3,"v":93200,"usd":0.79932577}
{"ts":1754785020000,"o":116600.3,"h":116618.4,"l":116596.1,"c":116618.4,"v":106300,"usd":0.91168373}
{"ts":1754785080000,"o":116618.4,"h":116638.6,"l":116620,"c":116630,"v":41000,"usd":0.35154136}
{"ts":1754785140000,"o":116630,"h":116625.8,"l":116625.8,"c":116625.8,"v":2000,"usd":0.0171488}
{"ts":1754785200000,"o":116625.8,"h":116630,"l":116625.8,"c":116630,"v":227600,"usd":1.95153318}
{"ts":1754785260000,"o":116630,"h":116657.9,"l":116638.5,"c":116650,"v":84200,"usd":0.72185784}
{"ts":1754785320000,"o":116650,"h":116640,"l":116613.6,"c":116613.6,"v":85100,"usd":0.72967894}
{"ts":1754785380000,"o":116613.6,"h":116624,"l":116613.2,"c":116624,"v":200600,"usd":1.72022208}
{"ts":1754785440000,"o":116624,"h":116630,"l":116625.5,"c":116630,"v":36900,"usd":0.31639851}
{"ts":1754785500000,"o":116630,"h":116629,"l":116611.1,"c":116611.1,"v":17300,"usd":0.14833822}
{"ts":1754785560000,"o":116611.1,"h":116630,"l":116611.1,"c":116630,"v":114800,"usd":0.98445547}
{"ts":1754785620000,"o":116630,"h":116630,"l":116630,"c":116630,"v":1600,"usd":0.01371856}
{"ts":1754785680000,"o":116630,"h":116630,"l":116630,"c":116630,"v":600,"usd":0.00514446}
{"ts":1754785740000,"o":116630,"h":116630,"l":116630,"c":116630,"v":0,"usd":0}
{"ts":1754785800000,"o":116630,"h":116629.9,"l":116620,"c":116620,"v":1011500,"usd":8.67271025}
{"ts":1754785860000,"o":116620,"h":116610,"l":116590,"c":116590,"v":83700,"usd":0.7178046}
{"ts":1754785920000,"o":116590,"h":116590,"l":116590,"c":116590,"v":16600,"usd":0.14237986}
{"ts":1754785980000,"o":116590,"h":116588.1,"l":116588.1,"c":116588.1,"v":500,"usd":0.0042886}
{"ts":1754786040000,"o":116588.1,"h":116588.1,"l":116570,"c":116570,"v":15400,"usd":0.13209687}
{"ts":1754786100000,"o":116570,"h":116570.1,"l":116570,"c":116570,"v":1300,"usd":0.01115205}
{"ts":1754786160000,"o":116570,"h":116599.9,"l":116570,"c":116582.2,"v":1747400,"usd":14.98998877}
{"ts":1754786220000,"o":116582.2,"h":116582.1,"l":116582.1,"c":116582.1,"v":2000,"usd":0.0171552}
{"ts":1754786280000,"o":116582.1,"h":116586,"l":116580,"c":116580,"v":149900,"usd":1.28578218}
{"ts":1754786340000,"o":116580,"h":116584.8,"l":116580,"c":116584.8,"v":409300,"usd":3.51084394}
{"ts":1754786400000,"o":116584.8,"h":116620,"l":116589.9,"c":116620,"v":312200,"usd":2.6777052}
{"ts":1754786460000,"o":116620,"h":116640,"l":116631.5,"c":116640,"v":40600,"usd":0.3480924}
{"ts":1754786520000,"o":116640,"h":116678.7,"l":116655.6,"c":116678.7,"v":5500,"usd":0.04714661}
{"ts":1754786580000,"o":116678.7,"h":116678.1,"l":116678,"c":116678.1,"v":6400,"usd":0.05485184}
{"ts":1754786640000,"o":116678.1,"h":116678,"l":116650,"c":116650,"v":9200,"usd":0.07885738}
{"ts":1754786700000,"o":116650,"h":116650,"l":116650,"c":116650,"v":0,"usd":0}
{"ts":1754786760000,"o":116650,"h":116650,"l":116640,"c":116640,"v":101200,"usd":0.86755846}
{"ts":1754786820000,"o":116640,"h":116640,"l":116610.1,"c":116610.1,"v":131600,"usd":1.12827102}
{"ts":1754786880000,"o":116610.1,"h":116610.1,"l":116610,"c":116610,"v":48400,"usd":0.41505904}
{"ts":1754786940000,"o":116610,"h":116678.4,"l":116610,"c":116678.4,"v":246700,"usd":2.11547314}
{"ts":1754787000000,"o":116678.4,"h":116720,"l":116674.1,"c":116720,"v":61900,"usd":0.53043005}
{"ts":1754787060000,"o":116720,"h":116760,"l":116722.8,"c":116743,"v":80400,"usd":0.68860957}
{"ts":1754787120000,"o":116743,"h":116742.9,"l":116727,"c":116727,"v":149000,"usd":1.27630704}
{"ts":1754787180000,"o":116727,"h":116732.2,"l":116726.9,"c":116732.1,"v":159400,"usd":1.36556211}
{"ts":1754787240000,"o":116732.1,"h":116759.8,"l":116732.1,"c":116759.7,"v":84100,"usd":0.72036137}
{"ts":1754787300000,"o":116759.7,"h":116779.8,"l":116759.7,"c":116779.1,"v":190400,"usd":1.63066844}
{"ts":1754787360000,"o":116779.1,"h":116779,"l":116720,"c":116720,"v":298400,"usd":2.55553838}
{"ts":1754787420000,"o":116720,"h":116720.1,"l":116707.1,"c":116711,"v":236700,"usd":2.02797178}
{"ts":1754787480000,"o":116711,"h":116720,"l":116703,"c":116705,"v":139400,"usd":1.19433595}
{"ts":1754787540000,"o":116705,"h":116776,"l":116710,"c":116774,"v":246200,"usd":2.10875629}
{"ts":1754787600000,"o":116774,"h":116769.9,"l":116768,"c":116768,"v":125700,"usd":1.07648227}
{"ts":1754787660000,"o":116768,"h":116788,"l":116764.1,"c":116786.4,"v":57100,"usd":0.4890037}
{"ts":1754787720000,"o":116786.4,"h":116794.6,"l":116785,"c":116785.1,"v":48500,"usd":0.41526443}
{"ts":1754787780000,"o":116785.1,"h":116785.1,"l":116785,"c":116785.1,"v":38500,"usd":0.32966395}
{"ts":1754787840000,"o":116785.1,"h":116785.1,"l":116785,"c":116785.1,"v":28400,"usd":0.24318068}
{"ts":1754787900000,"o":116785.1,"h":116785.1,"l":116760,"c":116760,"v":227900,"usd":1.95151938}
{"ts":1754787960000,"o":116760,"h":116746.5,"l":116702.5,"c":116702.6,"v":163200,"usd":1.39806416}
{"ts":1754788020000,"o":116702.6,"h":116702.5,"l":116632.9,"c":116632.9,"v":12900,"usd":0.11057356}
{"ts":1754788080000,"o":116632.9,"h":116663.1,"l":116632.9,"c":116650,"v":153200,"usd":1.31351542}
{"ts":1754788140000,"o":116650,"h":116664,"l":116640.9,"c":116664,"v":108300,"usd":0.92842766}
{"ts":1754788200000,"o":116664,"h":116679,"l":116663.2,"c":116663.2,"v":16900,"usd":0.14485815}
{"ts":1754788260000,"o":116663.2,"h":116663.1,"l":116640,"c":116640.1,"v":86900,"usd":0.7449242}
{"ts":1754788320000,"o":116640.1,"h":116673.1,"l":116633.1,"c":116665.9,"v":174900,"usd":1.49949874}
{"ts":1754788380000,"o":116665.9,"h":116700,"l":116660,"c":116660,"v":188000,"usd":1.61117319}
{"ts":1754788440000,"o":116660,"h":116674,"l":116658.9,"c":116674,"v":76100,"usd":0.65232489}
{"ts":1754788500000,"o":116674,"h":116663,"l":116650,"c":116650,"v":66200,"usd":0.56744897}
{"ts":1754788560000,"o":116650,"h":116713.9,"l":116640.1,"c":116713.9,"v":152000,"usd":1.30299977}
{"ts":1754788620000,"o":116713.9,"h":116710,"l":116710,"c":116710,"v":400,"usd":0.00342728}
{"ts":1754788680000,"o":116710,"h":116710,"l":116710,"c":116710,"v":0,"usd":0}
{"ts":1754788740000,"o":116710,"h":116710,"l":116684.4,"c":116684.4,"v":7000,"usd":0.05998031}
{"ts":1754788800000,"o":116684.4,"h":116684.4,"l":116683.7,"c":116683.7,"v":50000,"usd":0.4285095}
{"ts":1754788860000,"o":116683.7,"h":116682,"l":116680,"c":116680,"v":30600,"usd":0.26225168}
{"ts":1754788920000,"o":116680,"h":116679,"l":116675,"c":116675,"v":13400,"usd":0.11484487}
{"ts":1754788980000,"o":116675,"h":116670.1,"l":116670,"c":116670,"v":16600,"usd":0.14228192}
{"ts":1754789040000,"o":116670,"h":116670,"l":116662,"c":116662,"v":3200,"usd":0.02742815}
{"ts":1754789100000,"o":116662,"h":116662,"l":116652.5,"c":116652.5,"v":18100,"usd":0.15515847}
{"ts":1754789160000,"o":116652.5,"h":116650.1,"l":116650.1,"c":116650.1,"v":71000,"usd":0.6086546}
{"ts":1754789220000,"o":116650.1,"h":116650.1,"l":116650,"c":116650,"v":3400,"usd":0.02914686}
{"ts":1754789280000,"o":116650,"h":116651,"l":116646.7,"c":116650.9,"v":189700,"usd":1.62627696}
{"ts":1754789340000,"o":116650.9,"h":116651,"l":116651,"c":116651,"v":124500,"usd":1.0672887}
{"ts":1754789400000,"o":116651,"h":116650,"l":116638,"c":116638,"v":252300,"usd":2.16303916}
{"ts":1754789460000,"o":116638,"h":116636,"l":116632,"c":116632,"v":2900,"usd":0.02486438}
{"ts":1754789520000,"o":116632,"h":116632.1,"l":116632,"c":116632,"v":165700,"usd":1.4207118}
{"ts":1754789580000,"o":116632,"h":116658,"l":116632,"c":116658,"v":89900,"usd":0.77079267}
{"ts":1754789640000,"o":116658,"h":116663.7,"l":116659.1,"c":116663.7,"v":2800,"usd":0.02400082}
{"ts":1754789700000,"o":116663.7,"h":116694,"l":116647.6,"c":116647.6,"v":60800,"usd":0.52107399}
{"ts":1754789760000,"o":116647.6,"h":116647.6,"l":116647.6,"c":116647.6,"v":46300,"usd":0.39692064}
{"ts":1754789820000,"o":116647.6,"h":116660,"l":116647.6,"c":116660,"v":156000,"usd":1.33734136}
{"ts":1754789880000,"o":116660,"h":116674,"l":116662,"c":116671.9,"v":5300,"usd":0.04542774}
{"ts":1754789940000,"o":116671.9,"h":116671.9,"l":116656,"c":116656,"v":15400,"usd":0.1319978}
{"ts":1754790000000,"o":116656,"h":116672,"l":116651,"c":116672,"v":76100,"usd":0.65237108}
{"ts":1754790060000,"o":116672,"h":116673.9,"l":116663,"c":116663,"v":7400,"usd":0.06342552}
{"ts":1754790120000,"o":116663,"h":116662.6,"l":116640.5,"c":116647.6,"v":156700,"usd":1.34333467}
{"ts":1754790180000,"o":116647.6,"h":116640.6,"l":116640.6,"c":116640.6,"v":17800,"usd":0.15260474}
{"ts":1754790240000,"o":116640.6,"h":116640.4,"l":116630,"c":116630,"v":26200,"usd":0.22463124}
{"ts":1754790300000,"o":116630,"h":116632,"l":116629.6,"c":116632,"v":73800,"usd":0.63277351}
{"ts":1754790360000,"o":116632,"h":116634,"l":116619.9,"c":116619.9,"v":28400,"usd":0.24350598}
{"ts":1754790420000,"o":116619.9,"h":116619.8,"l":116604.6,"c":116604.6,"v":26200,"usd":0.22468152}
{"ts":1754790480000,"o":116604.6,"h":116600,"l":116593,"c":116594,"v":179200,"usd":1.53695666}
{"ts":1754790540000,"o":116594,"h":116595,"l":116594.5,"c":116595,"v":36100,"usd":0.30961887}
{"ts":1754790600000,"o":116595,"h":116595.9,"l":116595.1,"c":116595.1,"v":2300,"usd":0.01972621}
{"ts":1754790660000,"o":116595.1,"h":116631.9,"l":116595.2,"c":116595.4,"v":127300,"usd":1.09158746}
{"ts":1754790720000,"o":116595.4,"h":116595,"l":116595,"c":116595,"v":10400,"usd":0.08919768}
{"ts":1754790780000,"o":116595,"h":116595,"l":116572.3,"c":116572.3,"v":83100,"usd":0.71280691}
{"ts":1754790840000,"o":116572.3,"h":116570,"l":116570,"c":116570,"v":13800,"usd":0.1183833}
{"ts":1754790900000,"o":116570,"h":116570.1,"l":116570,"c":116570,"v":9200,"usd":0.0789222}
{"ts":1754790960000,"o":116570,"h":116570,"l":116570,"c":116570,"v":1200,"usd":0.0102942}
{"ts":1754791020000,"o":116570,"h":116570.1,"l":116570,"c":116570.1,"v":4600,"usd":0.0394611}
{"ts":1754791080000,"o":116570.1,"h":116570.1,"l":116570,"c":116570,"v":1800,"usd":0.0154413}
{"ts":1754791140000,"o":116570,"h":116590.8,"l":116570.1,"c":116590.8,"v":240800,"usd":2.06566603}
{"ts":1754791200000,"o":116590.8,"h":116595,"l":116590.7,"c":116595,"v":122800,"usd":1.05325261}
{"ts":1754791260000,"o":116595,"h":116597,"l":116594,"c":116597,"v":58000,"usd":0.49743894}
{"ts":1754791320000,"o":116597,"h":116603,"l":116599,"c":116603,"v":2500,"usd":0.02144068}
{"ts":1754791380000,"o":116603,"h":116601,"l":116597.1,"c":116601,"v":22400,"usd":0.19211274}
{"ts":1754791440000,"o":116601,"h":116601,"l":116601,"c":116601,"v":600,"usd":0.00514578}
{"ts":1754791500000,"o":116601,"h":116601,"l":116601,"c":116601,"v":400,"usd":0.00343052}
{"ts":1754791560000,"o":116601,"h":116638.5,"l":116601,"c":116630.7,"v":227800,"usd":1.95360635}
{"ts":1754791620000,"o":116630.7,"h":116619,"l":116619,"c":116619,"v":600,"usd":0.00514494}
{"ts":1754791680000,"o":116619,"h":116627.2,"l":116619,"c":116627.2,"v":136900,"usd":1.17390357}
{"ts":1754791740000,"o":116627.2,"h":116640,"l":116627.2,"c":116640,"v":180800,"usd":1.55009302}
{"ts":1754791800000,"o":116640,"h":116660,"l":116653.6,"c":116660,"v":119900,"usd":1.02782986}
{"ts":1754791860000,"o":116660,"h":116660,"l":116643.9,"c":116646,"v":24700,"usd":0.21173621}
{"ts":1754791920000,"o":116646,"h":116646,"l":116646,"c":116646,"v":0,"usd":0}
{"ts":1754791980000,"o":116646,"h":116646,"l":116600.1,"c":116600.1,"v":142200,"usd":1.2191552}
{"ts":1754792040000,"o":116600.1,"h":116617,"l":116600,"c":116617,"v":210700,"usd":1.80702465}
{"ts":1754792100000,"o":116617,"h":116652,"l":116619,"c":116652,"v":179100,"usd":1.53571481}
{"ts":1754792160000,"o":116652,"h":116652,"l":116626.9,"c":116651.3,"v":249600,"usd":2.13996663}
{"ts":1754792220000,"o":116651.3,"h":116666.4,"l":116652,"c":116666.4,"v":137200,"usd":1.17613504}
{"ts":1754792280000,"o":116666.4,"h":116666.4,"l":116666.4,"c":116666.4,"v":0,"usd":0}
{"ts":1754792340000,"o":116666.4,"h":116680,"l":116680,"c":116680,"v":13900,"usd":0.11912856}
{"ts":1754792400000,"o":116680,"h":116700,"l":116684.4,"c":116700,"v":185300,"usd":1.58796626}
{"ts":1754792460000,"o":116700,"h":116736.1,"l":116717,"c":116736.1,"v":11300,"usd":0.09681077}
{"ts":1754792520000,"o":116736.1,"h":116740,"l":116740,"c":116740,"v":400,"usd":0.0034264}
{"ts":1754792580000,"o":116740,"h":116760,"l":116739.9,"c":116760,"v":38500,"usd":0.32976964}
{"ts":1754792640000,"o":116760,"h":116771.4,"l":116739,"c":116739,"v":317000,"usd":2.71496622}
{"ts":1754792700000,"o":116739,"h":116753.9,"l":116707.6,"c":116753.6,"v":155200,"usd":1.32945924}
{"ts":1754792760000,"o":116753.6,"h":116753.7,"l":116721,"c":116735,"v":280600,"usd":2.4036175}
{"ts":1754792820000,"o":116735,"h":116751.9,"l":116734.1,"c":116734.5,"v":468500,"usd":4.01293936}
{"ts":1754792880000,"o":116734.5,"h":116744,"l":116734.6,"c":116744,"v":209900,"usd":1.79808464}
{"ts":1754792940000,"o":116744,"h":116771.2,"l":116724,"c":116771.1,"v":377800,"usd":3.23654605}
{"ts":1754793000000,"o":116771.1,"h":116816.3,"l":116771.1,"c":116815.9,"v":622900,"usd":5.33361141}
{"ts":1754793060000,"o":116815.9,"h":116818.4,"l":116806.1,"c":116818,"v":705300,"usd":6.03765409}
{"ts":1754793120000,"o":116818,"h":116831,"l":116806,"c":116806.1,"v":434000,"usd":3.71496353}
{"ts":1754793180000,"o":116806.1,"h":116811,"l":116775.5,"c":116811,"v":144700,"usd":1.23894396}
{"ts":1754793240000,"o":116811,"h":116819,"l":116811.1,"c":116819,"v":24400,"usd":0.20887905}
{"ts":1754793300000,"o":116819,"h":116964.1,"l":116821.6,"c":116964.1,"v":1249400,"usd":10.68757294}
{"ts":1754793360000,"o":116964.1,"h":117099,"l":116959.1,"c":117092.8,"v":1305100,"usd":11.15161947}
{"ts":1754793420000,"o":117092.8,"h":117119.9,"l":117042.8,"c":117107,"v":856800,"usd":7.31783576}
{"ts":1754793480000,"o":117107,"h":117133.2,"l":117077.5,"c":117094,"v":194900,"usd":1.66413869}
{"ts":1754793540000,"o":117094,"h":117054,"l":116906.1,"c":116933.7,"v":613700,"usd":5.24733657}
{"ts":1754793600000,"o":116933.7,"h":117031.5,"l":116933.7,"c":117017,"v":199100,"usd":1.7017793}
{"ts":1754793660000,"o":117017,"h":117025.9,"l":116972.8,"c":116972.8,"v":101400,"usd":0.86675155}
{"ts":1754793720000,"o":116972.8,"h":117018,"l":116991.9,"c":117018,"v":10500,"usd":0.08973904}
{"ts":1754793780000,"o":117018,"h":117034,"l":117012,"c":117028,"v":180200,"usd":1.53991682}
{"ts":1754793840000,"o":117028,"h":117028.1,"l":117015,"c":117015,"v":48500,"usd":0.4144356}
{"ts":1754793900000,"o":117015,"h":117039.6,"l":116996.2,"c":117039.6,"v":108500,"usd":0.92721142}
{"ts":1754793960000,"o":117039.6,"h":117073.9,"l":117049,"c":117056,"v":3000,"usd":0.02562728}
{"ts":1754794020000,"o":117056,"h":117122.9,"l":117057,"c":117122.9,"v":210400,"usd":1.79687372}
{"ts":1754794080000,"o":117122.9,"h":117193.9,"l":117123,"c":117172,"v":608500,"usd":5.19320758}
{"ts":1754794140000,"o":117172,"h":117195.2,"l":117131.6,"c":117139.5,"v":542300,"usd":4.62803462}
{"ts":1754794200000,"o":117139.5,"h":117166.3,"l":117123.9,"c":117166,"v":75900,"usd":0.64790564}
{"ts":1754794260000,"o":117166,"h":117197.6,"l":117167,"c":117197.6,"v":131500,"usd":1.12209508}
{"ts":1754794320000,"o":117197.6,"h":117197.6,"l":117179,"c":117187,"v":200400,"usd":1.70994013}
{"ts":1754794380000,"o":117187,"h":117188.9,"l":117183,"c":117183,"v":197300,"usd":1.68361694}
{"ts":1754794440000,"o":117183,"h":117191,"l":117179.6,"c":117190.9,"v":115000,"usd":0.98131995}
{"ts":1754794500000,"o":117190.9,"h":117210.1,"l":117190.9,"c":117210.1,"v":185900,"usd":1.58619127}
{"ts":1754794560000,"o":117210.1,"h":117228.1,"l":117210.1,"c":117228.1,"v":25100,"usd":0.21413034}
{"ts":1754794620000,"o":117228.1,"h":117316.9,"l":117228.1,"c":117314.5,"v":888600,"usd":7.57658163}
{"ts":1754794680000,"o":117314.5,"h":117320,"l":117314.6,"c":117320,"v":29600,"usd":0.25230992}
{"ts":1754794740000,"o":117320,"h":117320,"l":117320,"c":117320,"v":500,"usd":0.00426185}
{"ts":1754794800000,"o":117320,"h":117320,"l":117319.9,"c":117319.9,"v":89700,"usd":0.76457589}
{"ts":1754794860000,"o":117319.9,"h":117390.9,"l":117319,"c":117374.1,"v":738300,"usd":6.2914154}
{"ts":1754794920000,"o":117374.1,"h":117362.2,"l":117277.7,"c":117311,"v":499300,"usd":4.25571433}
{"ts":1754794980000,"o":117311,"h":117310,"l":117233,"c":117296.1,"v":18300,"usd":0.15605055}
{"ts":1754795040000,"o":117296.1,"h":117371.3,"l":117296,"c":117371.3,"v":405400,"usd":3.45545879}
{"ts":1754795100000,"o":117371.3,"h":117448.2,"l":117345.5,"c":117438.6,"v":711200,"usd":6.05780678}
{"ts":1754795160000,"o":117438.6,"h":117529.5,"l":117433.6,"c":117526.8,"v":621000,"usd":5.28625466}
{"ts":1754795220000,"o":117526.8,"h":117557.8,"l":117504.5,"c":117533,"v":621700,"usd":5.28954471}
{"ts":1754795280000,"o":117533,"h":117699.9,"l":117536,"c":117699.9,"v":1422300,"usd":12.09112358}
{"ts":1754795340000,"o":117699.9,"h":117797.4,"l":117699.9,"c":117786.9,"v":2402300,"usd":20.39896573}
{"ts":1754795400000,"o":117786.9,"h":117884.6,"l":117786.9,"c":117884.4,"v":1476900,"usd":12.53301092}
{"ts":1754795460000,"o":117884.4,"h":117884.4,"l":117785,"c":117860,"v":604700,"usd":5.13082019}
{"ts":1754795520000,"o":117860,"h":117884.4,"l":117809.6,"c":117884.3,"v":378600,"usd":3.21304347}
{"ts":1754795580000,"o":117884.3,"h":117900,"l":117874.4,"c":117900,"v":613900,"usd":5.20760305}
{"ts":1754795640000,"o":117900,"h":117933.2,"l":117892,"c":117915.3,"v":681300,"usd":5.77779232}
{"ts":1754795700000,"o":117915.3,"h":117932.7,"l":117892,"c":117897,"v":191400,"usd":1.62309876}
{"ts":1754795760000,"o":117897,"h":117896.9,"l":117543,"c":117811.8,"v":2373700,"usd":20.16913353}
{"ts":1754795820000,"o":117811.8,"h":117809.6,"l":117661.6,"c":117723.6,"v":410400,"usd":3.48597138}
{"ts":1754795880000,"o":117723.6,"h":117860.3,"l":117700,"c":117831.7,"v":480100,"usd":4.07449357}
{"ts":1754795940000,"o":117831.7,"h":117919.6,"l":117815,"c":117919.6,"v":235600,"usd":1.99857697}
{"ts":1754796000000,"o":117919.6,"h":117930,"l":117914.5,"c":117929.9,"v":280500,"usd":2.37856431}
{"ts":1754796060000,"o":117929.9,"h":118126.9,"l":117911.6,"c":117927.2,"v":2599500,"usd":22.02820351}
{"ts":1754796120000,"o":117927.2,"h":118099.9,"l":117930.3,"c":118015.9,"v":704400,"usd":5.96787626}
{"ts":1754796180000,"o":118015.9,"h":118150,"l":118013,"c":118150,"v":503500,"usd":4.26395706}
{"ts":1754796240000,"o":118150,"h":118175,"l":118061,"c":118169,"v":1162700,"usd":9.841118}
{"ts":1754796300000,"o":118169,"h":118242.3,"l":118164.5,"c":118224.7,"v":1572500,"usd":13.30369555}
{"ts":1754796360000,"o":118224.7,"h":118247,"l":118204.4,"c":118244.1,"v":343100,"usd":2.90178457}
{"ts":1754796420000,"o":118244.1,"h":118558.9,"l":118100,"c":118100.5,"v":10672000,"usd":90.14397553}
{"ts":1754796480000,"o":118100.5,"h":118411.5,"l":118071.4,"c":118300.1,"v":3350400,"usd":28.33596904}
{"ts":1754796540000,"o":118300.1,"h":118439.7,"l":118200.2,"c":118200.2,"v":1316900,"usd":11.12887767}
{"ts":1754796600000,"o":118200.2,"h":118438.2,"l":118158.5,"c":118361.5,"v":1010400,"usd":8.54002133}
{"ts":1754796660000,"o":118361.5,"h":118477.4,"l":118330.2,"c":118424.9,"v":1262900,"usd":10.66376367}
{"ts":1754796720000,"o":118424.9,"h":118493.2,"l":118303.9,"c":118465.3,"v":2463100,"usd":20.79805663}
{"ts":1754796780000,"o":118465.3,"h":118489.3,"l":118425,"c":118468.4,"v":791000,"usd":6.67678582}
{"ts":1754796840000,"o":118468.4,"h":118463.7,"l":118287,"c":118287,"v":754100,"usd":6.37177732}
{"ts":1754796900000,"o":118287,"h":118391.5,"l":118277.4,"c":118346.4,"v":602200,"usd":5.08837545}
{"ts":1754796960000,"o":118346.4,"h":118421.7,"l":118318.8,"c":118414.9,"v":320500,"usd":2.70793093}
{"ts":1754797020000,"o":118414.9,"h":118466.4,"l":118414,"c":118466.4,"v":515400,"usd":4.35107931}
{"ts":1754797080000,"o":118466.4,"h":118469.9,"l":118387.4,"c":118393,"v":371800,"usd":3.13962741}
{"ts":1754797140000,"o":118393,"h":118465.5,"l":118343.4,"c":118386.1,"v":590500,"usd":4.98618408}
{"ts":1754797200000,"o":118386.1,"h":118386.1,"l":118317.5,"c":118366.4,"v":177600,"usd":1.50051906}
{"ts":1754797260000,"o":118366.4,"h":118390.9,"l":118364.5,"c":118390.9,"v":197200,"usd":1.6658789}
{"ts":1754797320000,"o":118390.9,"h":118409.3,"l":118316.9,"c":118326.6,"v":384500,"usd":3.2480316}
{"ts":1754797380000,"o":118326.6,"h":118326.6,"l":118229.7,"c":118284.9,"v":461600,"usd":3.9030302}
{"ts":1754797440000,"o":118284.9,"h":118284.8,"l":118200.1,"c":118201,"v":339700,"usd":2.87310196}
{"ts":1754797500000,"o":118201,"h":118225.8,"l":118166.7,"c":118214.2,"v":765600,"usd":6.47758353}
{"ts":1754797560000,"o":118214.2,"h":118286.9,"l":118192.5,"c":118286.9,"v":467700,"usd":3.9558834}
{"ts":1754797620000,"o":118286.9,"h":118295.9,"l":118166.8,"c":118217,"v":1329200,"usd":11.24549551}
{"ts":1754797680000,"o":118217,"h":118224,"l":118179,"c":118179,"v":269000,"usd":2.27586743}
{"ts":1754797740000,"o":118179,"h":118200.3,"l":118166.8,"c":118166.8,"v":166700,"usd":1.41053553}
{"ts":1754797800000,"o":118166.8,"h":118200.9,"l":118149.1,"c":118170,"v":537400,"usd":4.54746122}
{"ts":1754797860000,"o":118170,"h":118262.3,"l":118160.3,"c":118262.3,"v":103300,"usd":0.8739734}
{"ts":1754797920000,"o":118262.3,"h":118295.7,"l":118265,"c":118271.9,"v":399200,"usd":3.37463163}
{"ts":1754797980000,"o":118271.9,"h":118370.7,"l":118276.1,"c":118365.1,"v":786600,"usd":6.64846264}
{"ts":1754798040000,"o":118365.1,"h":118400,"l":118353,"c":118400,"v":147100,"usd":1.24264439}
{"ts":1754798100000,"o":118400,"h":118436.8,"l":118400.2,"c":118400.2,"v":178600,"usd":1.50807311}
{"ts":1754798160000,"o":118400.2,"h":118406.6,"l":118352.4,"c":118380,"v":893500,"usd":7.54823481}
{"ts":1754798220000,"o":118380,"h":118406,"l":118374.1,"c":118388.8,"v":238000,"usd":2.01039957}
{"ts":1754798280000,"o":118388.8,"h":118426,"l":118384.1,"c":118426,"v":45600,"usd":0.38514864}
{"ts":1754798340000,"o":118426,"h":118482.8,"l":118426.1,"c":118472,"v":459400,"usd":3.87806795}
{"ts":1754798400000,"o":118472,"h":118525.1,"l":118458.1,"c":118506.9,"v":825400,"usd":6.96606001}
{"ts":1754798460000,"o":118506.9,"h":118616.1,"l":118507,"c":118610.1,"v":3068300,"usd":25.87693951}
{"ts":1754798520000,"o":118610.1,"h":119122.9,"l":118595.5,"c":118770.2,"v":32968600,"usd":277.35959738}
{"ts":1754798580000,"o":118770.2,"h":118756.7,"l":118633.3,"c":118690,"v":1561400,"usd":13.15156124}
{"ts":1754798640000,"o":118690,"h":118703.3,"l":118627.7,"c":118679.4,"v":1042500,"usd":8.78528394}
{"ts":1754798700000,"o":118679.4,"h":118714,"l":118654,"c":118712.2,"v":809500,"usd":6.81990062}
{"ts":1754798760000,"o":118712.2,"h":118799.9,"l":118715.7,"c":118787.4,"v":2023600,"usd":17.04026785}
{"ts":1754798820000,"o":118787.4,"h":118793.2,"l":118726.1,"c":118779.6,"v":685700,"usd":5.77360661}
{"ts":1754798880000,"o":118779.6,"h":118779.7,"l":118644.8,"c":118707.9,"v":2350800,"usd":19.80227709}
{"ts":1754798940000,"o":118707.9,"h":118733.9,"l":118648.9,"c":118698,"v":834100,"usd":7.02724178}
{"ts":1754799000000,"o":118698,"h":118724.9,"l":118651,"c":118672.3,"v":607900,"usd":5.12164707}
{"ts":1754799060000,"o":118672.3,"h":118713.7,"l":118679.8,"c":118713.7,"v":244900,"usd":2.06344655}
{"ts":1754799120000,"o":118713.7,"h":118735.3,"l":118719,"c":118726,"v":144100,"usd":1.21369411}
{"ts":1754799180000,"o":118726,"h":118770.8,"l":118735,"c":118770.8,"v":87200,"usd":0.73429443}
{"ts":1754799240000,"o":118770.8,"h":118782,"l":118776.9,"c":118782,"v":44100,"usd":0.3712818}
{"ts":1754799300000,"o":118782,"h":118796.2,"l":118752,"c":118780.9,"v":522100,"usd":4.39532517}
{"ts":1754799360000,"o":118780.9,"h":118784.9,"l":118714.6,"c":118728.2,"v":196500,"usd":1.65460194}
{"ts":1754799420000,"o":118728.2,"h":118713.5,"l":118650,"c":118650,"v":5287500,"usd":44.55750353}
{"ts":1754799480000,"o":118650,"h":118650,"l":118603.1,"c":118634,"v":1222600,"usd":10.30539009}
{"ts":1754799540000,"o":118634,"h":118650,"l":118634,"c":118649.9,"v":1723200,"usd":14.52355257}
{"ts":1754799600000,"o":118649.9,"h":118649.9,"l":118640.5,"c":118640.6,"v":444700,"usd":3.74807163}
{"ts":1754799660000,"o":118640.6,"h":118713,"l":118640.6,"c":118669.6,"v":4325400,"usd":36.4535045}
{"ts":1754799720000,"o":118669.6,"h":118668,"l":118619.1,"c":118619.1,"v":161100,"usd":1.35785054}
{"ts":1754799780000,"o":118619.1,"h":118632.1,"l":118578.5,"c":118618.1,"v":369300,"usd":3.11389589}
{"ts":1754799840000,"o":118618.1,"h":118619.3,"l":118586.1,"c":118586.1,"v":146800,"usd":1.23773415}
{"ts":1754799900000,"o":118586.1,"h":118628.4,"l":118586.1,"c":118618.9,"v":156400,"usd":1.31844394}
{"ts":1754799960000,"o":118618.9,"h":118651,"l":118598.7,"c":118651,"v":115700,"usd":0.97552666}
{"ts":1754800020000,"o":118651,"h":118651,"l":118650.9,"c":118650.9,"v":14200,"usd":0.11967902}
{"ts":1754800080000,"o":118650.9,"h":118696.1,"l":118647.1,"c":118688.9,"v":535000,"usd":4.50858879}
{"ts":1754800140000,"o":118688.9,"h":118683.9,"l":118650.5,"c":118650.5,"v":105800,"usd":0.89145801}
{"ts":1754800200000,"o":118650.5,"h":118656,"l":118651.9,"c":118656,"v":2900,"usd":0.02444093}
{"ts":1754800260000,"o":118656,"h":118677.9,"l":118628.4,"c":118628.4,"v":108200,"usd":0.91177538}
{"ts":1754800320000,"o":118628.4,"h":118640.2,"l":118560,"c":118560,"v":670100,"usd":5.64945073}
{"ts":1754800380000,"o":118560,"h":118671.9,"l":118564,"c":118669.2,"v":533700,"usd":4.49976052}
{"ts":1754800440000,"o":118669.2,"h":118682,"l":118638.6,"c":118644.9,"v":126400,"usd":1.06506121}
{"ts":1754800500000,"o":118644.9,"h":118676,"l":118645,"c":118676,"v":78800,"usd":0.66406733}
{"ts":1754800560000,"o":118676,"h":118676,"l":118625.6,"c":118625.6,"v":180700,"usd":1.52273936}
{"ts":1754800620000,"o":118625.6,"h":118625.6,"l":118550.1,"c":118592.1,"v":285400,"usd":2.40712404}
{"ts":1754800680000,"o":118592.1,"h":118557.5,"l":118510.6,"c":118524.8,"v":163200,"usd":1.37683452}
{"ts":1754800740000,"o":118524.8,"h":118520.9,"l":118494.3,"c":118509.2,"v":107600,"usd":0.90792356}
{"ts":1754800800000,"o":118509.2,"h":118521,"l":118488.5,"c":118501.1,"v":247100,"usd":2.08486857}
{"ts":1754800860000,"o":118501.1,"h":118567,"l":118521,"c":118562.6,"v":49000,"usd":0.41328996}
{"ts":1754800920000,"o":118562.6,"h":118562.6,"l":118530.2,"c":118530.9,"v":110100,"usd":0.92864602}
{"ts":1754800980000,"o":118530.9,"h":118544.6,"l":118530.9,"c":118543,"v":69700,"usd":0.58796837}
{"ts":1754801040000,"o":118543,"h":118533,"l":118459.7,"c":118465.5,"v":267000,"usd":2.25274242}
{"ts":1754801100000,"o":118465.5,"h":118471.7,"l":118451,"c":118451,"v":169400,"usd":1.4300735}
{"ts":1754801160000,"o":118451,"h":118530.2,"l":118439.6,"c":118503.6,"v":563800,"usd":4.75796988}
{"ts":1754801220000,"o":118503.6,"h":118503.6,"l":118431,"c":118469,"v":231700,"usd":1.95595706}
{"ts":1754801280000,"o":118469,"h":118545.1,"l":118470.2,"c":118545.1,"v":716600,"usd":6.04620976}
{"ts":1754801340000,"o":118545.1,"h":118545.9,"l":118534,"c":118538,"v":62600,"usd":0.52806975}
{"ts":1754801400000,"o":118538,"h":118566.4,"l":118546,"c":118566.4,"v":2600,"usd":0.02193168}
{"ts":1754801460000,"o":118566.4,"h":118568.4,"l":118522.1,"c":118527.2,"v":199700,"usd":1.68442338}
{"ts":1754801520000,"o":118527.2,"h":118527.2,"l":118525,"c":118525,"v":41600,"usd":0.35097515}
{"ts":1754801580000,"o":118525,"h":118572.7,"l":118523.1,"c":118555.7,"v":28800,"usd":0.24290848}
{"ts":1754801640000,"o":118555.7,"h":118569.4,"l":118543.8,"c":118569.4,"v":62100,"usd":0.52380772}
{"ts":1754801700000,"o":118569.4,"h":118616.1,"l":118569.8,"c":118570.1,"v":151900,"usd":1.28092295}
{"ts":1754801760000,"o":118570.1,"h":118572,"l":118571,"c":118572,"v":7700,"usd":0.06493956}
{"ts":1754801820000,"o":118572,"h":118603,"l":118450.4,"c":118450.4,"v":1202300,"usd":10.13928967}
{"ts":1754801880000,"o":118450.4,"h":118502,"l":118450.5,"c":118502,"v":122400,"usd":1.03329921}
{"ts":1754801940000,"o":118502,"h":118515.1,"l":118458,"c":118515.1,"v":444900,"usd":3.75494227}
{"ts":1754802000000,"o":118515.1,"h":118521,"l":118520.1,"c":118521,"v":200400,"usd":1.69085485}
{"ts":1754802060000,"o":118521,"h":118554.1,"l":118525.9,"c":118543,"v":296500,"usd":2.50110592}
{"ts":1754802120000,"o":118543,"h":118543,"l":118516.1,"c":118533,"v":140200,"usd":1.18287707}
{"ts":1754802180000,"o":118533,"h":118564,"l":118517,"c":118530,"v":117300,"usd":0.98937117}
{"ts":1754802240000,"o":118530,"h":118521.9,"l":118486.1,"c":118495.9,"v":408400,"usd":3.44649127}
{"ts":1754802300000,"o":118495.9,"h":118501,"l":118457.7,"c":118501,"v":165500,"usd":1.39679441}
{"ts":1754802360000,"o":118501,"h":118520,"l":118494,"c":118520,"v":189800,"usd":1.60157652}
{"ts":1754802420000,"o":118520,"h":118549,"l":118533,"c":118549,"v":3300,"usd":0.02783862}
{"ts":1754802480000,"o":118549,"h":118549,"l":118479.4,"c":118479.5,"v":463300,"usd":3.90854979}
{"ts":1754802540000,"o":118479.5,"h":118479.4,"l":118443.5,"c":118443.5,"v":629000,"usd":5.30983293}
{"ts":1754802600000,"o":118443.5,"h":118443.5,"l":118315.1,"c":118315.1,"v":391500,"usd":3.30781442}
{"ts":1754802660000,"o":118315.1,"h":118347,"l":118310.5,"c":118331,"v":199500,"usd":1.68605249}
{"ts":1754802720000,"o":118331,"h":118349.1,"l":118320.1,"c":118346.9,"v":109800,"usd":0.92783721}
{"ts":1754802780000,"o":118346.9,"h":118360,"l":118304.2,"c":118352,"v":314600,"usd":2.6586698}
{"ts":1754802840000,"o":118352,"h":118419.9,"l":118351.9,"c":118360.1,"v":646400,"usd":5.46021309}
{"ts":1754802900000,"o":118360.1,"h":118372,"l":118320,"c":118320,"v":32900,"usd":0.27801215}
{"ts":1754802960000,"o":118320,"h":118324.9,"l":118272.1,"c":118272.1,"v":929100,"usd":7.85470385}
{"ts":1754803020000,"o":118272.1,"h":118265,"l":118220.8,"c":118242.3,"v":288800,"usd":2.44232846}
{"ts":1754803080000,"o":118242.3,"h":118257,"l":118220.8,"c":118220.8,"v":60400,"usd":0.51080734}
{"ts":1754803140000,"o":118220.8,"h":118220.8,"l":118044.1,"c":118119.8,"v":1309200,"usd":11.08471002}
{"ts":1754803200000,"o":118119.8,"h":118233.2,"l":118119.8,"c":118171,"v":487000,"usd":4.12047785}
{"ts":1754803260000,"o":118171,"h":118171,"l":118120.1,"c":118134,"v":85900,"usd":0.72715206}
{"ts":1754803320000,"o":118134,"h":118159.9,"l":118080.1,"c":118112.8,"v":395600,"usd":3.34972198}
{"ts":1754803380000,"o":118112.8,"h":118159.9,"l":118081.8,"c":118159.8,"v":341400,"usd":2.8905303}
{"ts":1754803440000,"o":118159.8,"h":118157.9,"l":118110,"c":118110,"v":137600,"usd":1.16483014}
{"ts":1754803500000,"o":118110,"h":118108,"l":118088.9,"c":118094.5,"v":2800,"usd":0.02370796}
{"ts":1754803560000,"o":118094.5,"h":118094.5,"l":118022.6,"c":118039.9,"v":413700,"usd":3.50439542}
{"ts":1754803620000,"o":118039.9,"h":118102.8,"l":118039.9,"c":118102.8,"v":428800,"usd":3.63204713}
{"ts":1754803680000,"o":118102.8,"h":118113.9,"l":118101,"c":118101,"v":93200,"usd":0.78907321}
{"ts":1754803740000,"o":118101,"h":118101,"l":117986.9,"c":117986.9,"v":508900,"usd":4.31042338}
{"ts":1754803800000,"o":117986.9,"h":117997.8,"l":117951,"c":117951,"v":603100,"usd":5.11195941}
{"ts":1754803860000,"o":117951,"h":118044.6,"l":117951.1,"c":118009.3,"v":674400,"usd":5.7151015}
{"ts":1754803920000,"o":118009.3,"h":118068.5,"l":118009.3,"c":118060,"v":165000,"usd":1.39765609}
{"ts":1754803980000,"o":118060,"h":118098.7,"l":118047,"c":118047,"v":73100,"usd":0.61910411}
{"ts":1754804040000,"o":118047,"h":118078.8,"l":117990.1,"c":118062.2,"v":899400,"usd":7.62056576}
{"ts":1754804100000,"o":118062.2,"h":118174,"l":118079.9,"c":118174,"v":159300,"usd":1.34873165}
{"ts":1754804160000,"o":118174,"h":118231,"l":118189.3,"c":118222.3,"v":163000,"usd":1.37874014}
{"ts":1754804220000,"o":118222.3,"h":118283.2,"l":118232.9,"c":118262.2,"v":105600,"usd":0.89306659}
{"ts":1754804280000,"o":118262.2,"h":118294.4,"l":118267.7,"c":118272,"v":512800,"usd":4.33538002}
{"ts":1754804340000,"o":118272,"h":118289,"l":118250,"c":118252.1,"v":58900,"usd":0.49799815}
{"ts":1754804400000,"o":118252.1,"h":118280.8,"l":118231,"c":118262,"v":159600,"usd":1.34949858}
{"ts":1754804460000,"o":118262,"h":118294.5,"l":118270.4,"c":118294.5,"v":21700,"usd":0.18345211}
{"ts":1754804520000,"o":118294.5,"h":118301,"l":118294.5,"c":118301,"v":15900,"usd":0.13440463}
{"ts":1754804580000,"o":118301,"h":118305.6,"l":118301,"c":118305.6,"v":27800,"usd":0.23499133}
{"ts":1754804640000,"o":118305.6,"h":118305.6,"l":118305.6,"c":118305.6,"v":0,"usd":0}
{"ts":1754804700000,"o":118305.6,"h":118322.6,"l":118305.6,"c":118322.6,"v":156300,"usd":1.32097494}
{"ts":1754804760000,"o":118322.6,"h":118322.5,"l":118260,"c":118260,"v":91500,"usd":0.77340453}
{"ts":1754804820000,"o":118260,"h":118255.7,"l":118232.3,"c":118255.6,"v":50200,"usd":0.42451214}
{"ts":1754804880000,"o":118255.6,"h":118255.6,"l":118170,"c":118170,"v":233600,"usd":1.97594314}
{"ts":1754804940000,"o":118170,"h":118179.9,"l":118135.3,"c":118179.9,"v":71200,"usd":0.60255123}
{"ts":1754805000000,"o":118179.9,"h":118171.1,"l":118144.5,"c":118158,"v":82700,"usd":0.69985613}
{"ts":1754805060000,"o":118158,"h":118140,"l":118057.3,"c":118057.3,"v":22300,"usd":0.18882041}
{"ts":1754805120000,"o":118057.3,"h":118080,"l":118044.6,"c":118044.6,"v":214100,"usd":1.81328593}
{"ts":1754805180000,"o":118044.6,"h":118053,"l":118030.1,"c":118030.1,"v":310900,"usd":2.63370818}
{"ts":1754805240000,"o":118030.1,"h":118030,"l":117990,"c":118017.6,"v":193600,"usd":1.64049733}
{"ts":1754805300000,"o":118017.6,"h":118060,"l":118017.7,"c":118060,"v":235200,"usd":1.99259774}
{"ts":1754805360000,"o":118060,"h":118078.5,"l":118066.4,"c":118078.5,"v":700,"usd":0.0059285}
{"ts":1754805420000,"o":118078.5,"h":118080,"l":118072.4,"c":118080,"v":64500,"usd":0.54624412}
{"ts":1754805480000,"o":118080,"h":118090,"l":118076,"c":118090,"v":184700,"usd":1.56413975}
{"ts":1754805540000,"o":118090,"h":118093.3,"l":118089,"c":118089,"v":30300,"usd":0.25657767}
{"ts":1754805600000,"o":118089,"h":118092.9,"l":118092.6,"c":118092.9,"v":4100,"usd":0.03471839}
{"ts":1754805660000,"o":118092.9,"h":118177.4,"l":118093,"c":118175.7,"v":218100,"usd":1.84601923}
{"ts":1754805720000,"o":118175.7,"h":118177.4,"l":118104.7,"c":118109.6,"v":158700,"usd":1.34307655}
{"ts":1754805780000,"o":118109.6,"h":118169.4,"l":118130.5,"c":118166.5,"v":197200,"usd":1.66928547}
{"ts":1754805840000,"o":118166.5,"h":118191,"l":118163.1,"c":118163.1,"v":32800,"usd":0.27755604}
{"ts":1754805900000,"o":118163.1,"h":118163,"l":118128.5,"c":118160,"v":236900,"usd":2.00490658}
{"ts":1754805960000,"o":118160,"h":118194,"l":118165,"c":118177,"v":43900,"usd":0.37143298}
{"ts":1754806020000,"o":118177,"h":118215.4,"l":118177.9,"c":118215.4,"v":42500,"usd":0.35958344}
{"ts":1754806080000,"o":118215.4,"h":118215.4,"l":118180.1,"c":118180.1,"v":181100,"usd":1.53195037}
{"ts":1754806140000,"o":118180.1,"h":118181,"l":118132.3,"c":118171.9,"v":144000,"usd":1.21849752}
{"ts":1754806200000,"o":118171.9,"h":118196.9,"l":118178,"c":118196.9,"v":6100,"usd":0.05161138}
{"ts":1754806260000,"o":118196.9,"h":118196.9,"l":118172.9,"c":118175,"v":36100,"usd":0.30542917}
{"ts":1754806320000,"o":118175,"h":118176,"l":118175,"c":118176,"v":1200,"usd":0.0101544}
{"ts":1754806380000,"o":118176,"h":118176,"l":118110,"c":118110,"v":312300,"usd":2.64343861}
{"ts":1754806440000,"o":118110,"h":118118.1,"l":118063,"c":118063,"v":87400,"usd":0.74005311}
{"ts":1754806500000,"o":118063,"h":118095,"l":118081,"c":118090,"v":33200,"usd":0.28113478}
{"ts":1754806560000,"o":118090,"h":118072,"l":117990.2,"c":117995,"v":220400,"usd":1.86780213}
{"ts":1754806620000,"o":117995,"h":117995,"l":117951.6,"c":117960.6,"v":303400,"usd":2.57152937}
{"ts":1754806680000,"o":117960.6,"h":117960.5,"l":117903.8,"c":117914.6,"v":670400,"usd":5.68452106}
{"ts":1754806740000,"o":117914.6,"h":117941.9,"l":117877,"c":117938.1,"v":270600,"usd":2.29520152}
{"ts":1754806800000,"o":117938.1,"h":117925.9,"l":117898,"c":117898,"v":228400,"usd":1.93710109}
{"ts":1754806860000,"o":117898,"h":117913,"l":117894.6,"c":117896.9,"v":137600,"usd":1.16708276}
{"ts":1754806920000,"o":117896.9,"h":117958.6,"l":117897,"c":117956,"v":154500,"usd":1.31011178}
{"ts":1754806980000,"o":117956,"h":117931.4,"l":117900,"c":117902.1,"v":169000,"usd":1.43310338}
{"ts":1754807040000,"o":117902.1,"h":117935,"l":117881.6,"c":117884.3,"v":213100,"usd":1.80736038}
{"ts":1754807100000,"o":117884.3,"h":117897.8,"l":117877.2,"c":117897.7,"v":103700,"usd":0.87963134}
{"ts":1754807160000,"o":117897.7,"h":117936.5,"l":117898,"c":117936.5,"v":99400,"usd":0.84292474}
{"ts":1754807220000,"o":117936.5,"h":117946.3,"l":117916.8,"c":117916.8,"v":198000,"usd":1.67880503}
{"ts":1754807280000,"o":117916.8,"h":117947,"l":117918,"c":117947,"v":58800,"usd":0.49855433}
{"ts":1754807340000,"o":117947,"h":117954.9,"l":117923.5,"c":117923.9,"v":214700,"usd":1.82020031}
{"ts":1754807400000,"o":117923.9,"h":117934.8,"l":117901.8,"c":117901.8,"v":280400,"usd":2.37777146}
{"ts":1754807460000,"o":117901.8,"h":117900,"l":117841.1,"c":117879.1,"v":471500,"usd":4.00025594}
{"ts":1754807520000,"o":117879.1,"h":117889.5,"l":117866.2,"c":117866.2,"v":68100,"usd":0.57766014}
{"ts":1754807580000,"o":117866.2,"h":117866.2,"l":117813,"c":117845.4,"v":256900,"usd":2.17975646}
{"ts":1754807640000,"o":117845.4,"h":117850.7,"l":117845.4,"c":117850.6,"v":153900,"usd":1.30588771}
{"ts":1754807700000,"o":117850.6,"h":117850.6,"l":117813.2,"c":117813.2,"v":465800,"usd":3.95324948}
{"ts":1754807760000,"o":117813.2,"h":117813.3,"l":117800,"c":117800,"v":393500,"usd":3.34005108}
{"ts":1754807820000,"o":117800,"h":117893,"l":117800.1,"c":117893,"v":235300,"usd":1.99699392}
{"ts":1754807880000,"o":117893,"h":117918.2,"l":117841.9,"c":117844.9,"v":242200,"usd":2.05426528}
{"ts":1754807940000,"o":117844.9,"h":117844.9,"l":117819,"c":117819,"v":114700,"usd":0.97342907}
{"ts":1754808000000,"o":117819,"h":117860,"l":117808.1,"c":117860,"v":176300,"usd":1.49621658}
{"ts":1754808060000,"o":117860,"h":117911.1,"l":117875.8,"c":117911.1,"v":9000,"usd":0.07634664}
{"ts":1754808120000,"o":117911.1,"h":117961.2,"l":117917.9,"c":117959.9,"v":308900,"usd":2.6189981}
{"ts":1754808180000,"o":117959.9,"h":117999.9,"l":117940,"c":117980,"v":91000,"usd":0.77120821}
{"ts":1754808240000,"o":117980,"h":118001.8,"l":117970.1,"c":118001.8,"v":149300,"usd":1.26552137}
{"ts":1754808300000,"o":118001.8,"h":118070.7,"l":118015.3,"c":118034.7,"v":211300,"usd":1.78975059}
{"ts":1754808360000,"o":118034.7,"h":118093.4,"l":118017,"c":118093.4,"v":71900,"usd":0.60908614}
{"ts":1754808420000,"o":118093.4,"h":118120,"l":118099.9,"c":118120,"v":19800,"usd":0.16764682}
{"ts":1754808480000,"o":118120,"h":118130.9,"l":118121,"c":118130.9,"v":125700,"usd":1.06407641}
{"ts":1754808540000,"o":118130.9,"h":118139.4,"l":118017.7,"c":118051,"v":610600,"usd":5.16994099}
{"ts":1754808600000,"o":118051,"h":118051.9,"l":118000,"c":118000,"v":187800,"usd":1.59089916}
{"ts":1754808660000,"o":118000,"h":118049.9,"l":118000,"c":118049.9,"v":76100,"usd":0.6448289}
{"ts":1754808720000,"o":118049.9,"h":118065,"l":118046,"c":118059,"v":261400,"usd":2.21425133}
{"ts":1754808780000,"o":118059,"h":118100,"l":118074.4,"c":118100,"v":84600,"usd":0.71636641}
{"ts":1754808840000,"o":118100,"h":118176.1,"l":118099.2,"c":118137.6,"v":844300,"usd":7.14604027}
{"ts":1754808900000,"o":118137.6,"h":118139,"l":118137.6,"c":118139,"v":15700,"usd":0.13289425}
{"ts":1754808960000,"o":118139,"h":118139,"l":118130,"c":118134,"v":114500,"usd":0.9691993}
{"ts":1754809020000,"o":118134,"h":118142,"l":118133.9,"c":118142,"v":14100,"usd":0.11935333}
{"ts":1754809080000,"o":118142,"h":118213.2,"l":118150,"c":118213.2,"v":88600,"usd":0.74969294}
{"ts":1754809140000,"o":118213.2,"h":118209.9,"l":118146,"c":118146,"v":264400,"usd":2.23707461}
{"ts":1754809200000,"o":118146,"h":118147,"l":118136.1,"c":118136.1,"v":152500,"usd":1.2907644}
{"ts":1754809260000,"o":118136.1,"h":118216.9,"l":118123.6,"c":118214.5,"v":212500,"usd":1.79805381}
{"ts":1754809320000,"o":118214.5,"h":118216.9,"l":118190.1,"c":118196.1,"v":518200,"usd":4.38374181}
{"ts":1754809380000,"o":118196.1,"h":118218.9,"l":118184.4,"c":118200.1,"v":190500,"usd":1.61160761}
{"ts":1754809440000,"o":118200.1,"h":118250,"l":118201,"c":118250,"v":195300,"usd":1.65185465}
{"ts":1754809500000,"o":118250,"h":118282.3,"l":118242,"c":118280.9,"v":860700,"usd":7.27790247}
{"ts":1754809560000,"o":118280.9,"h":118288.6,"l":118281,"c":118288.6,"v":79200,"usd":0.66958088}
{"ts":1754809620000,"o":118288.6,"h":118288.6,"l":118250,"c":118250,"v":137500,"usd":1.16241862}
{"ts":1754809680000,"o":118250,"h":118250,"l":118188.8,"c":118230.9,"v":681000,"usd":5.76016531}
{"ts":1754809740000,"o":118230.9,"h":118245,"l":118216,"c":118216,"v":103800,"usd":0.87787119}
{"ts":1754809800000,"o":118216,"h":118215.8,"l":118190,"c":118190,"v":169700,"usd":1.43555409}
{"ts":1754809860000,"o":118190,"h":118213,"l":118180,"c":118206.6,"v":83400,"usd":0.70566382}
{"ts":1754809920000,"o":118206.6,"h":118206.6,"l":118162.9,"c":118166,"v":172700,"usd":1.46104802}
{"ts":1754809980000,"o":118166,"h":118220,"l":118166.1,"c":118198.1,"v":164700,"usd":1.39342629}
{"ts":1754810040000,"o":118198.1,"h":118199.3,"l":118170,"c":118199.3,"v":77600,"usd":0.65653237}
{"ts":1754810100000,"o":118199.3,"h":118212,"l":118200,"c":118212,"v":2500,"usd":0.02114956}
{"ts":1754810160000,"o":118212,"h":118211.9,"l":118181,"c":118181,"v":129300,"usd":1.09382182}
{"ts":1754810220000,"o":118181,"h":118199,"l":118180,"c":118199,"v":6800,"usd":0.05753581}
{"ts":1754810280000,"o":118199,"h":118199.9,"l":118150.1,"c":118180.4,"v":122800,"usd":1.03905429}
{"ts":1754810340000,"o":118180.4,"h":118220,"l":118168,"c":118220,"v":136700,"usd":1.15666581}
{"ts":1754810400000,"o":118220,"h":118231,"l":118220,"c":118220,"v":134200,"usd":1.13509071}
{"ts":1754810460000,"o":118220,"h":118255.4,"l":118220,"c":118255.4,"v":139700,"usd":1.18152214}
{"ts":1754810520000,"o":118255.4,"h":118255.4,"l":118255.3,"c":118255.3,"v":5000,"usd":0.0422815}
{"ts":1754810580000,"o":118255.3,"h":118288.5,"l":118260,"c":118288.4,"v":6100,"usd":0.05157258}
{"ts":1754810640000,"o":118288.4,"h":118310.5,"l":118286,"c":118286,"v":328400,"usd":2.77587783}
{"ts":1754810700000,"o":118286,"h":118294,"l":118286,"c":118294,"v":36100,"usd":0.30518334}
{"ts":1754810760000,"o":118294,"h":118294,"l":118252.6,"c":118252.6,"v":201600,"usd":1.70434398}
{"ts":1754810820000,"o":118252.6,"h":118252,"l":118203.6,"c":118203.6,"v":108700,"usd":0.91929481}
{"ts":1754810880000,"o":118203.6,"h":118203.5,"l":118142.9,"c":118170,"v":608400,"usd":5.14855766}
{"ts":1754810940000,"o":118170,"h":118188.8,"l":118178.3,"c":118188.8,"v":76900,"usd":0.65070961}
{"ts":1754811000000,"o":118188.8,"h":118183.9,"l":118160,"c":118160,"v":218000,"usd":1.84475646}
{"ts":1754811060000,"o":118160,"h":118179.4,"l":118150,"c":118179.4,"v":161100,"usd":1.36341253}
{"ts":1754811120000,"o":118179.4,"h":118179.4,"l":118145.2,"c":118168,"v":291600,"usd":2.46780754}
{"ts":1754811180000,"o":118168,"h":118178.2,"l":118130,"c":118130,"v":171700,"usd":1.45321639}
{"ts":1754811240000,"o":118130,"h":118130,"l":118028.2,"c":118078.6,"v":313300,"usd":2.65322393}
{"ts":1754811300000,"o":118078.6,"h":118050,"l":118014.8,"c":118030.1,"v":142800,"usd":1.20996388}
{"ts":1754811360000,"o":118030.1,"h":118039.3,"l":118020,"c":118039,"v":25700,"usd":0.21772929}
{"ts":1754811420000,"o":118039,"h":118020,"l":118015.1,"c":118015.1,"v":116100,"usd":0.98377115}
{"ts":1754811480000,"o":118015.1,"h":118015.1,"l":117890,"c":117890,"v":279100,"usd":2.36598375}
{"ts":1754811540000,"o":117890,"h":117880,"l":117757.3,"c":117813.7,"v":497900,"usd":4.22667332}
{"ts":1754811600000,"o":117813.7,"h":117860,"l":117757.3,"c":117757.3,"v":420500,"usd":3.56886261}
{"ts":1754811660000,"o":117757.3,"h":117792.1,"l":117726.8,"c":117735.4,"v":338100,"usd":2.87147454}
{"ts":1754811720000,"o":117735.4,"h":117761.3,"l":117730.1,"c":117761.3,"v":304800,"usd":2.58890055}
{"ts":1754811780000,"o":117761.3,"h":117776.7,"l":117727.2,"c":117738,"v":229300,"usd":1.94725025}
{"ts":1754811840000,"o":117738,"h":117731.5,"l":117700,"c":117724.3,"v":564800,"usd":4.79781162}
{"ts":1754811900000,"o":117724.3,"h":117723.4,"l":117632.9,"c":117670.1,"v":667300,"usd":5.67051509}
{"ts":1754811960000,"o":117670.1,"h":117670,"l":117507.3,"c":117548.2,"v":2310800,"usd":19.6518547}
{"ts":1754812020000,"o":117548.2,"h":117690,"l":117530.1,"c":117690,"v":491500,"usd":4.17844105}
{"ts":1754812080000,"o":117690,"h":117734.8,"l":117648.2,"c":117734.8,"v":465600,"usd":3.95560146}
{"ts":1754812140000,"o":117734.8,"h":117793.9,"l":117700,"c":117793.9,"v":316200,"usd":2.68564347}
{"ts":1754812200000,"o":117793.9,"h":117835.4,"l":117788.3,"c":117800.1,"v":437800,"usd":3.71557882}
{"ts":1754812260000,"o":117800.1,"h":117908.2,"l":117832,"c":117877.6,"v":283600,"usd":2.40625194}
{"ts":1754812320000,"o":117877.6,"h":117919.6,"l":117820,"c":117831,"v":459000,"usd":3.89367}
{"ts":1754812380000,"o":117831,"h":117879.9,"l":117743.9,"c":117743.9,"v":270400,"usd":2.29493769}
{"ts":1754812440000,"o":117743.9,"h":117782.2,"l":117732.8,"c":117752,"v":111500,"usd":0.94681131}
{"ts":1754812500000,"o":117752,"h":117797.6,"l":117758.1,"c":117777,"v":45600,"usd":0.38710791}
{"ts":1754812560000,"o":117777,"h":117845.8,"l":117765.4,"c":117845.8,"v":99400,"usd":0.84353589}
{"ts":1754812620000,"o":117845.8,"h":117908.8,"l":117860,"c":117908.8,"v":149400,"usd":1.26744149}
{"ts":1754812680000,"o":117908.8,"h":117908.7,"l":117887.4,"c":117887.4,"v":138300,"usd":1.1729845}
{"ts":1754812740000,"o":117887.4,"h":117887.5,"l":117880.1,"c":117880.1,"v":155500,"usd":1.31906}
{"ts":1754812800000,"o":117880.1,"h":117880.1,"l":117827.3,"c":117869.9,"v":864600,"usd":7.33642112}
{"ts":1754812860000,"o":117869.9,"h":117877.8,"l":117870,"c":117877.8,"v":145800,"usd":1.23690137}
{"ts":1754812920000,"o":117877.8,"h":117884.9,"l":117832.4,"c":117840.4,"v":378200,"usd":3.20830378}
{"ts":1754812980000,"o":117840.4,"h":117830,"l":117726.5,"c":117782,"v":410100,"usd":3.48164449}
{"ts":1754813040000,"o":117782,"h":117838.5,"l":117798.8,"c":117799,"v":342300,"usd":2.90550255}
{"ts":1754813100000,"o":117799,"h":117780,"l":117666.1,"c":117702.6,"v":465400,"usd":3.95399815}
{"ts":1754813160000,"o":117702.6,"h":117750.4,"l":117666.2,"c":117734.4,"v":219600,"usd":1.86538367}
{"ts":1754813220000,"o":117734.4,"h":117809.3,"l":117704.1,"c":117792.5,"v":438300,"usd":3.72197187}
{"ts":1754813280000,"o":117792.5,"h":117842.4,"l":117770,"c":117770,"v":141800,"usd":1.20361942}
{"ts":1754813340000,"o":117770,"h":117845,"l":117760.1,"c":117845,"v":86300,"usd":0.7323587}
{"ts":1754813400000,"o":117845,"h":117859.9,"l":117790.2,"c":117826.1,"v":306700,"usd":2.60278918}
{"ts":1754813460000,"o":117826.1,"h":117879,"l":117820,"c":117858.6,"v":54000,"usd":0.45811626}
{"ts":1754813520000,"o":117858.6,"h":117986,"l":117878.2,"c":117986,"v":524700,"usd":4.44940283}
{"ts":1754813580000,"o":117986,"h":118027,"l":117986,"c":118026.9,"v":77500,"usd":0.65674648}
{"ts":1754813640000,"o":118026.9,"h":118044,"l":118028.1,"c":118044,"v":9300,"usd":0.07878912}
{"ts":1754813700000,"o":118044,"h":118088,"l":118023,"c":118040.9,"v":497300,"usd":4.21173684}
{"ts":1754813760000,"o":118040.9,"h":118088,"l":118060.1,"c":118088,"v":357100,"usd":3.02442909}
{"ts":1754813820000,"o":118088,"h":118129.6,"l":118088.6,"c":118129.6,"v":72300,"usd":0.61213126}
{"ts":1754813880000,"o":118129.6,"h":118146.1,"l":118129.6,"c":118146.1,"v":232200,"usd":1.96543912}
{"ts":1754813940000,"o":118146.1,"h":118235.7,"l":118146.1,"c":118217.5,"v":1204500,"usd":10.18928062}
{"ts":1754814000000,"o":118217.5,"h":118225.8,"l":118130.1,"c":118182.3,"v":465000,"usd":3.93459672}
{"ts":1754814060000,"o":118182.3,"h":118218.3,"l":118186.9,"c":118186.9,"v":657100,"usd":5.55940709}
{"ts":1754814120000,"o":118186.9,"h":118210.4,"l":118180.1,"c":118180.1,"v":735600,"usd":6.22322456}
{"ts":1754814180000,"o":118180.1,"h":118212.8,"l":118170,"c":118212.8,"v":366800,"usd":3.10336392}
{"ts":1754814240000,"o":118212.8,"h":118220,"l":118211,"c":118211,"v":243700,"usd":2.06144136}
{"ts":1754814300000,"o":118211,"h":118214.4,"l":118200,"c":118214.4,"v":128500,"usd":1.08700745}
{"ts":1754814360000,"o":118214.4,"h":118214.4,"l":118200,"c":118201.8,"v":130300,"usd":1.10225049}
{"ts":1754814420000,"o":118201.8,"h":118201.8,"l":118170,"c":118170,"v":149000,"usd":1.26071825}
{"ts":1754814480000,"o":118170,"h":118170,"l":118130.1,"c":118134.6,"v":197200,"usd":1.66885387}
{"ts":1754814540000,"o":118134.6,"h":118162,"l":118134.6,"c":118162,"v":284200,"usd":2.40530614}
{"ts":1754814600000,"o":118162,"h":118189.8,"l":118176.2,"c":118189.8,"v":68800,"usd":0.58217855}
{"ts":1754814660000,"o":118189.8,"h":118231.8,"l":118190,"c":118231.8,"v":299900,"usd":2.53694986}
{"ts":1754814720000,"o":118231.8,"h":118231.8,"l":118231.8,"c":118231.8,"v":11800,"usd":0.0998044}
{"ts":1754814780000,"o":118231.8,"h":118235.9,"l":118222,"c":118231.8,"v":269100,"usd":2.27604086}
{"ts":1754814840000,"o":118231.8,"h":118211.7,"l":118180.9,"c":118202,"v":118200,"usd":1.00002992}
{"ts":1754814900000,"o":118202,"h":118260.4,"l":118211.6,"c":118259.7,"v":275600,"usd":2.3309193}
{"ts":1754814960000,"o":118259.7,"h":118273.9,"l":118235.1,"c":118235.1,"v":114500,"usd":0.96810691}
{"ts":1754815020000,"o":118235.1,"h":118254.1,"l":118230,"c":118245.8,"v":34500,"usd":0.29175921}
{"ts":1754815080000,"o":118245.8,"h":118245.9,"l":118233,"c":118234,"v":169000,"usd":1.42927833}
{"ts":1754815140000,"o":118234,"h":118231,"l":118186.3,"c":118189,"v":58200,"usd":0.49231399}
{"ts":1754815200000,"o":118189,"h":118192.1,"l":118180.1,"c":118192.1,"v":63000,"usd":0.53304548}
{"ts":1754815260000,"o":118192.1,"h":118192.6,"l":118192.1,"c":118192.6,"v":22900,"usd":0.19375232}
{"ts":1754815320000,"o":118192.6,"h":118192.9,"l":118161.4,"c":118161.5,"v":340700,"usd":2.88288475}
{"ts":1754815380000,"o":118161.5,"h":118199.9,"l":118161.5,"c":118199.9,"v":107900,"usd":0.91300089}
{"ts":1754815440000,"o":118199.9,"h":118203.7,"l":118199.9,"c":118203.7,"v":40800,"usd":0.34517576}
{"ts":1754815500000,"o":118203.7,"h":118203.7,"l":118203.7,"c":118203.7,"v":400,"usd":0.003384}
{"ts":1754815560000,"o":118203.7,"h":118271.2,"l":118203.8,"c":118271.2,"v":568300,"usd":4.80697917}
{"ts":1754815620000,"o":118271.2,"h":118292,"l":118271.3,"c":118292,"v":346100,"usd":2.92617263}
{"ts":1754815680000,"o":118292,"h":118325.9,"l":118293.9,"c":118318.9,"v":865500,"usd":7.31518229}
{"ts":1754815740000,"o":118318.9,"h":118320,"l":118319,"c":118320,"v":1900,"usd":0.01605823}
{"ts":1754815800000,"o":118320,"h":118330,"l":118321,"c":118330,"v":180300,"usd":1.52378735}
{"ts":1754815860000,"o":118330,"h":118339,"l":118316.4,"c":118316.4,"v":542500,"usd":4.58468514}
{"ts":1754815920000,"o":118316.4,"h":118331.7,"l":118307.4,"c":118331.7,"v":52300,"usd":0.44200588}
{"ts":1754815980000,"o":118331.7,"h":118381,"l":118339,"c":118381,"v":135400,"usd":1.14381906}
{"ts":1754816040000,"o":118381,"h":118401.8,"l":118384.4,"c":118401.8,"v":437900,"usd":3.69865447}
{"ts":1754816100000,"o":118401.8,"h":118433.2,"l":118404.4,"c":118433.2,"v":387100,"usd":3.2687663}
{"ts":1754816160000,"o":118433.2,"h":118459.9,"l":118433.3,"c":118454.2,"v":289200,"usd":2.44150176}
{"ts":1754816220000,"o":118454.2,"h":118461.9,"l":118389.7,"c":118412.6,"v":632700,"usd":5.34213117}
{"ts":1754816280000,"o":118412.6,"h":118412.7,"l":118341.6,"c":118369,"v":870700,"usd":7.35677823}
{"ts":1754816340000,"o":118369,"h":118372,"l":118332.7,"c":118372,"v":142300,"usd":1.20249181}
{"ts":1754816400000,"o":118372,"h":118372.8,"l":118368,"c":118368,"v":78300,"usd":0.66147284}
{"ts":1754816460000,"o":118368,"h":118432,"l":118369,"c":118431,"v":244200,"usd":2.06249592}
{"ts":1754816520000,"o":118431,"h":118420.9,"l":118400,"c":118417.9,"v":144500,"usd":1.22024715}
{"ts":1754816580000,"o":118417.9,"h":118439.9,"l":118419,"c":118439.9,"v":79700,"usd":0.67296536}
{"ts":1754816640000,"o":118439.9,"h":118440.6,"l":118422.9,"c":118422.9,"v":174600,"usd":1.47417955}
{"ts":1754816700000,"o":118422.9,"h":118422.9,"l":118382.1,"c":118392,"v":377400,"usd":3.18748067}
{"ts":1754816760000,"o":118392,"h":118409.9,"l":118391,"c":118391,"v":44300,"usd":0.374136}
{"ts":1754816820000,"o":118391,"h":118391,"l":118360,"c":118360,"v":145300,"usd":1.22735891}
{"ts":1754816880000,"o":118360,"h":118369.4,"l":118337.4,"c":118369.4,"v":106500,"usd":0.89992284}
{"ts":1754816940000,"o":118369.4,"h":118371.2,"l":118337.9,"c":118371.2,"v":182900,"usd":1.54536564}
{"ts":1754817000000,"o":118371.2,"h":118368,"l":118337.9,"c":118337.9,"v":76100,"usd":0.64294847}
{"ts":1754817060000,"o":118337.9,"h":118338,"l":118309,"c":118319.1,"v":181500,"usd":1.5338827}
{"ts":1754817120000,"o":118319.1,"h":118379.9,"l":118319.2,"c":118379.9,"v":177400,"usd":1.49892938}
{"ts":1754817180000,"o":118379.9,"h":118409.9,"l":118379.9,"c":118396.2,"v":154200,"usd":1.30237946}
{"ts":1754817240000,"o":118396.2,"h":118397,"l":118376,"c":118394,"v":231600,"usd":1.95618612}
{"ts":1754817300000,"o":118394,"h":118392.9,"l":118384,"c":118384,"v":85500,"usd":0.72217593}
{"ts":1754817360000,"o":118384,"h":118410,"l":118384,"c":118410,"v":184900,"usd":1.56174309}
{"ts":1754817420000,"o":118410,"h":118461.2,"l":118415.6,"c":118450,"v":322800,"usd":2.72535171}
{"ts":1754817480000,"o":118450,"h":118450,"l":118393.5,"c":118434.4,"v":109000,"usd":0.92046398}
{"ts":1754817540000,"o":118434.4,"h":118450,"l":118438.3,"c":118449.8,"v":161300,"usd":1.36178733}
{"ts":1754817600000,"o":118449.8,"h":118448,"l":118406.8,"c":118406.8,"v":111800,"usd":0.94389175}
{"ts":1754817660000,"o":118406.8,"h":118401.9,"l":118390,"c":118390,"v":20900,"usd":0.17651805}
{"ts":1754817720000,"o":118390,"h":118380,"l":118364.4,"c":118364.4,"v":65400,"usd":0.55246086}
{"ts":1754817780000,"o":118364.4,"h":118385,"l":118364.5,"c":118381,"v":194200,"usd":1.64064313}
{"ts":1754817840000,"o":118381,"h":118381,"l":118340,"c":118340,"v":181800,"usd":1.5359981}
{"ts":1754817900000,"o":118340,"h":118340.1,"l":118320,"c":118320,"v":96100,"usd":0.81207224}
{"ts":1754817960000,"o":118320,"h":118333.5,"l":118309.1,"c":118333.4,"v":17300,"usd":0.14621644}
{"ts":1754818020000,"o":118333.4,"h":118333.4,"l":118311.9,"c":118313,"v":274800,"usd":2.32227661}
{"ts":1754818080000,"o":118313,"h":118333,"l":118320.9,"c":118333,"v":6300,"usd":0.05324178}
{"ts":1754818140000,"o":118333,"h":118345.2,"l":118335,"c":118345.2,"v":4400,"usd":0.03718116}
{"ts":1754818200000,"o":118345.2,"h":118345.3,"l":118314.2,"c":118314.2,"v":235600,"usd":1.99080346}
{"ts":1754818260000,"o":118314.2,"h":118319.9,"l":118250,"c":118292,"v":250200,"usd":2.11525599}
{"ts":1754818320000,"o":118292,"h":118292,"l":118250.1,"c":118250.2,"v":230800,"usd":1.95152669}
{"ts":1754818380000,"o":118250.2,"h":118299,"l":118276.4,"c":118294,"v":278700,"usd":2.35615531}
{"ts":1754818440000,"o":118294,"h":118295.9,"l":118282,"c":118295.9,"v":90100,"usd":0.76170644}
{"ts":1754818500000,"o":118295.9,"h":118295.9,"l":118295.9,"c":118295.9,"v":0,"usd":0}
{"ts":1754818560000,"o":118295.9,"h":118315.1,"l":118291,"c":118291,"v":156200,"usd":1.32022919}
{"ts":1754818620000,"o":118291,"h":118290,"l":118250.1,"c":118259.3,"v":195300,"usd":1.65144662}
{"ts":1754818680000,"o":118259.3,"h":118271.6,"l":118259,"c":118259,"v":103300,"usd":0.87345597}
{"ts":1754818740000,"o":118259,"h":118259,"l":118203.8,"c":118203.8,"v":151900,"usd":1.28461018}
{"ts":1754818800000,"o":118203.8,"h":118203.9,"l":118191,"c":118192.9,"v":133600,"usd":1.13029763}
{"ts":1754818860000,"o":118192.9,"h":118194.9,"l":118193,"c":118194.9,"v":13800,"usd":0.11675647}
{"ts":1754818920000,"o":118194.9,"h":118244.7,"l":118194.9,"c":118244.6,"v":343900,"usd":2.90950641}
{"ts":1754818980000,"o":118244.6,"h":118273.2,"l":118244.6,"c":118273.2,"v":20100,"usd":0.16995457}
{"ts":1754819040000,"o":118273.2,"h":118279.5,"l":118220,"c":118220,"v":256300,"usd":2.1670341}
{"ts":1754819100000,"o":118220,"h":118220.2,"l":118169.8,"c":118169.8,"v":333600,"usd":2.82236214}
{"ts":1754819160000,"o":118169.8,"h":118214.5,"l":118168.7,"c":118214.5,"v":98200,"usd":0.83091162}
{"ts":1754819220000,"o":118214.5,"h":118277,"l":118214.5,"c":118277,"v":24100,"usd":0.20380659}
{"ts":1754819280000,"o":118277,"h":118350,"l":118279,"c":118350,"v":145800,"usd":1.23243302}
{"ts":1754819340000,"o":118350,"h":118430.9,"l":118360,"c":118430.9,"v":365300,"usd":3.08535759}
{"ts":1754819400000,"o":118430.9,"h":118481,"l":118440,"c":118481,"v":448700,"usd":3.78747598}
{"ts":1754819460000,"o":118481,"h":118500,"l":118460.1,"c":118493.5,"v":147700,"usd":1.2465281}
{"ts":1754819520000,"o":118493.5,"h":118491,"l":118442.5,"c":118453.7,"v":129900,"usd":1.09636461}
{"ts":1754819580000,"o":118453.7,"h":118452.8,"l":118400,"c":118400.1,"v":92200,"usd":0.77853987}
{"ts":1754819640000,"o":118400.1,"h":118428.9,"l":118390,"c":118390,"v":2390500,"usd":20.18978389}
{"ts":1754819700000,"o":118390,"h":118390,"l":118354.9,"c":118385,"v":214700,"usd":1.81362438}
{"ts":1754819760000,"o":118385,"h":118384.9,"l":118320,"c":118320,"v":245800,"usd":2.0768731}
{"ts":1754819820000,"o":118320,"h":118341.9,"l":118313,"c":118341.9,"v":292600,"usd":2.47256184}
{"ts":1754819880000,"o":118341.9,"h":118373,"l":118341.9,"c":118373,"v":7900,"usd":0.06675218}
{"ts":1754819940000,"o":118373,"h":118388.5,"l":118350,"c":118350,"v":45100,"usd":0.38097779}
{"ts":1754820000000,"o":118350,"h":118350.8,"l":118349,"c":118349,"v":15100,"usd":0.12758754}
{"ts":1754820060000,"o":118349,"h":118348,"l":118255.6,"c":118275.3,"v":159800,"usd":1.35111653}
{"ts":1754820120000,"o":118275.3,"h":118350,"l":118280,"c":118303.9,"v":505600,"usd":4.2727837}
{"ts":1754820180000,"o":118303.9,"h":118307.9,"l":118280.1,"c":118304,"v":32000,"usd":0.27049954}
{"ts":1754820240000,"o":118304,"h":118289.9,"l":118283.9,"c":118289.9,"v":6900,"usd":0.05833174}
{"ts":1754820300000,"o":118289.9,"h":118327.9,"l":118290,"c":118302,"v":199700,"usd":1.68801718}
{"ts":1754820360000,"o":118302,"h":118322,"l":118299.1,"c":118321,"v":29600,"usd":0.2501943}
{"ts":1754820420000,"o":118321,"h":118300,"l":118267.7,"c":118267.7,"v":77100,"usd":0.65176469}
{"ts":1754820480000,"o":118267.7,"h":118267.7,"l":118213.9,"c":118262.6,"v":203600,"usd":1.72166903}
{"ts":1754820540000,"o":118262.6,"h":118263.1,"l":118228,"c":118228,"v":24600,"usd":0.20803936}
{"ts":1754820600000,"o":118228,"h":118220,"l":118176.8,"c":118193.5,"v":46400,"usd":0.39255869}
{"ts":1754820660000,"o":118193.5,"h":118218.4,"l":118176,"c":118218.4,"v":11300,"usd":0.09561183}
{"ts":1754820720000,"o":118218.4,"h":118237,"l":118214.1,"c":118237,"v":8400,"usd":0.07105419}
{"ts":1754820780000,"o":118237,"h":118244,"l":118231,"c":118244,"v":305100,"usd":2.58039573}
{"ts":1754820840000,"o":118244,"h":118259.4,"l":118259.4,"c":118259.4,"v":50000,"usd":0.4228}
{"ts":1754820900000,"o":118259.4,"h":118259.9,"l":118220,"c":118220,"v":85700,"usd":0.72469148}
{"ts":1754820960000,"o":118220,"h":118213.9,"l":118160,"c":118160,"v":288800,"usd":2.44371809}
{"ts":1754821020000,"o":118160,"h":118186.9,"l":118151.7,"c":118165,"v":78100,"usd":0.66083498}
{"ts":1754821080000,"o":118165,"h":118205.9,"l":118182,"c":118186,"v":68700,"usd":0.58121817}
{"ts":1754821140000,"o":118186,"h":118193.5,"l":118167,"c":118180,"v":35200,"usd":0.2978279}
{"ts":1754821200000,"o":118180,"h":118195,"l":118170,"c":118178.5,"v":42800,"usd":0.36215859}
{"ts":1754821260000,"o":118178.5,"h":118249,"l":118183,"c":118248.9,"v":79000,"usd":0.66835643}
{"ts":1754821320000,"o":118248.9,"h":118248.9,"l":118221,"c":118242.5,"v":201400,"usd":1.70326828}
{"ts":1754821380000,"o":118242.5,"h":118294,"l":118242.6,"c":118269,"v":142700,"usd":1.20659014}
{"ts":1754821440000,"o":118269,"h":118268.9,"l":118232.5,"c":118238,"v":39600,"usd":0.33489162}
{"ts":1754821500000,"o":118238,"h":118240.9,"l":118200,"c":118200,"v":65000,"usd":0.54979256}
{"ts":1754821560000,"o":118200,"h":118240,"l":118203.1,"c":118240,"v":126900,"usd":1.07347043}
{"ts":1754821620000,"o":118240,"h":118259.9,"l":118243.1,"c":118259.9,"v":1300,"usd":0.01099383}
{"ts":1754821680000,"o":118259.9,"h":118293.7,"l":118259.9,"c":118268,"v":102400,"usd":0.86568973}
{"ts":1754821740000,"o":118268,"h":118278.5,"l":118269,"c":118269,"v":24900,"usd":0.21052089}
{"ts":1754821800000,"o":118269,"h":118264.9,"l":118230.7,"c":118230.9,"v":25500,"usd":0.2156696}
{"ts":1754821860000,"o":118230.9,"h":118230.9,"l":118195,"c":118195,"v":154000,"usd":1.30256819}
{"ts":1754821920000,"o":118195,"h":118245,"l":118195.1,"c":118245,"v":137300,"usd":1.16130345}
{"ts":1754821980000,"o":118245,"h":118259.9,"l":118246,"c":118246,"v":49100,"usd":0.4151912}
{"ts":1754822040000,"o":118246,"h":118230.1,"l":118218,"c":118219,"v":56400,"usd":0.47706424}
{"ts":1754822100000,"o":118219,"h":118233.6,"l":118087,"c":118104.7,"v":247900,"usd":2.09862002}
{"ts":1754822160000,"o":118104.7,"h":118105.8,"l":118076.9,"c":118076.9,"v":67700,"usd":0.57322378}
{"ts":1754822220000,"o":118076.9,"h":118080,"l":118048.9,"c":118080,"v":418300,"usd":3.54294014}
{"ts":1754822280000,"o":118080,"h":118139.9,"l":118048.9,"c":118055,"v":206300,"usd":1.74694841}
{"ts":1754822340000,"o":118055,"h":118110.1,"l":118064,"c":118110.1,"v":124800,"usd":1.05695125}
{"ts":1754822400000,"o":118110.1,"h":118150.5,"l":118095.1,"c":118150.5,"v":348900,"usd":2.95377492}
{"ts":1754822460000,"o":118150.5,"h":118141.4,"l":118130.2,"c":118140,"v":76200,"usd":0.64499845}
{"ts":1754822520000,"o":118140,"h":118172.4,"l":118140.1,"c":118172.4,"v":54400,"usd":0.46043036}
{"ts":1754822580000,"o":118172.4,"h":118200,"l":118141.8,"c":118200,"v":213300,"usd":1.80502708}
{"ts":1754822640000,"o":118200,"h":118252.5,"l":118207.8,"c":118252.5,"v":19300,"usd":0.16323501}
{"ts":1754822700000,"o":118252.5,"h":118245.2,"l":118214.7,"c":118220,"v":1718700,"usd":14.53735152}
{"ts":1754822760000,"o":118220,"h":118220,"l":118219.9,"c":118219.9,"v":5775900,"usd":48.85718292}
{"ts":1754822820000,"o":118219.9,"h":118286.2,"l":118220,"c":118275.8,"v":4009200,"usd":33.90978388}
{"ts":1754822880000,"o":118275.8,"h":118257.7,"l":118221.4,"c":118225.6,"v":622100,"usd":5.2609578}
{"ts":1754822940000,"o":118225.6,"h":118267.1,"l":118239.9,"c":118267.1,"v":151300,"usd":1.27946224}
{"ts":1754823000000,"o":118267.1,"h":118285,"l":118210,"c":118210,"v":206700,"usd":1.74791173}
{"ts":1754823060000,"o":118210,"h":118211.9,"l":118180,"c":118180,"v":25100,"usd":0.2123343}
{"ts":1754823120000,"o":118180,"h":118199.9,"l":118181.9,"c":118181.9,"v":15100,"usd":0.12775091}
{"ts":1754823180000,"o":118181.9,"h":118185,"l":118135,"c":118135,"v":155800,"usd":1.31868961}
{"ts":1754823240000,"o":118135,"h":118130,"l":118101,"c":118115,"v":36100,"usd":0.30562673}
{"ts":1754823300000,"o":118115,"h":118115.9,"l":118052,"c":118052,"v":58300,"usd":0.49365678}
{"ts":1754823360000,"o":118052,"h":118080,"l":118049.1,"c":118061.9,"v":189700,"usd":1.60681321}
{"ts":1754823420000,"o":118061.9,"h":118061.9,"l":118061.9,"c":118061.9,"v":29500,"usd":0.24986795}
{"ts":1754823480000,"o":118061.9,"h":118096,"l":118061,"c":118061,"v":818600,"usd":6.93234362}
{"ts":1754823540000,"o":118061,"h":118060.1,"l":118050.1,"c":118050.1,"v":3000,"usd":0.02541177}
{"ts":1754823600000,"o":118050.1,"h":118059,"l":118050,"c":118050,"v":71400,"usd":0.60479482}
{"ts":1754823660000,"o":118050,"h":118080,"l":118050.1,"c":118075,"v":35700,"usd":0.30236384}
{"ts":1754823720000,"o":118075,"h":118084.7,"l":118065,"c":118065,"v":37000,"usd":0.3133399}
{"ts":1754823780000,"o":118065,"h":118066,"l":118059.9,"c":118066,"v":26300,"usd":0.22276495}
{"ts":1754823840000,"o":118066,"h":118065.9,"l":118041,"c":118055.6,"v":252600,"usd":2.13971546}
{"ts":1754823900000,"o":118055.6,"h":118067.9,"l":118055,"c":118055,"v":73400,"usd":0.62168256}
{"ts":1754823960000,"o":118055,"h":118051,"l":118019.1,"c":118030.1,"v":37100,"usd":0.3143195}
{"ts":1754824020000,"o":118030.1,"h":118040,"l":118010.1,"c":118010.1,"v":230800,"usd":1.95541216}
{"ts":1754824080000,"o":118010.1,"h":118010.5,"l":118010.5,"c":118010.5,"v":2600,"usd":0.02203188}
{"ts":1754824140000,"o":118010.5,"h":118010,"l":117970.5,"c":117971.5,"v":544900,"usd":4.6183935}
{"ts":1754824200000,"o":117971.5,"h":118007.7,"l":117954,"c":118007.7,"v":154600,"usd":1.31031149}
{"ts":1754824260000,"o":118007.7,"h":118007.7,"l":117988,"c":117988,"v":158100,"usd":1.33990689}
{"ts":1754824320000,"o":117988,"h":118010.6,"l":117980.1,"c":118007,"v":308700,"usd":2.61630296}
{"ts":1754824380000,"o":118007,"h":118048.6,"l":117984,"c":118048.6,"v":166100,"usd":1.40762229}
{"ts":1754824440000,"o":118048.6,"h":118057,"l":118030.4,"c":118030.4,"v":16700,"usd":0.14146799}
{"ts":1754824500000,"o":118030.4,"h":118048.8,"l":118030.4,"c":118048.8,"v":42400,"usd":0.35922852}
{"ts":1754824560000,"o":118048.8,"h":118047.7,"l":118020,"c":118020,"v":192600,"usd":1.63161085}
{"ts":1754824620000,"o":118020,"h":118027,"l":118010,"c":118010,"v":311400,"usd":2.63856032}
{"ts":1754824680000,"o":118010,"h":118008,"l":118000,"c":118000,"v":700,"usd":0.00593192}
{"ts":1754824740000,"o":118000,"h":117990.1,"l":117990,"c":117990.1,"v":4600,"usd":0.03898638}
{"ts":1754824800000,"o":117990.1,"h":118054.9,"l":117990.1,"c":118054.9,"v":445700,"usd":3.7771315}
{"ts":1754824860000,"o":118054.9,"h":118094.8,"l":118054.4,"c":118094.8,"v":165300,"usd":1.39985368}
{"ts":1754824920000,"o":118094.8,"h":118131.6,"l":118092.1,"c":118131.6,"v":109800,"usd":0.92966539}
{"ts":1754824980000,"o":118131.6,"h":118179.5,"l":118120,"c":118179.5,"v":385500,"usd":3.26288417}
{"ts":1754825040000,"o":118179.5,"h":118179.4,"l":118150.1,"c":118151.8,"v":107500,"usd":0.90971429}
{"ts":1754825100000,"o":118151.8,"h":118152.4,"l":118141.1,"c":118141.1,"v":151600,"usd":1.28312028}
{"ts":1754825160000,"o":118141.1,"h":118171,"l":118141.7,"c":118171,"v":221400,"usd":1.87384564}
{"ts":1754825220000,"o":118171,"h":118192.2,"l":118179.2,"c":118190.9,"v":317000,"usd":2.68217713}
{"ts":1754825280000,"o":118190.9,"h":118226.5,"l":118188.6,"c":118226.5,"v":305300,"usd":2.58294246}
{"ts":1754825340000,"o":118226.5,"h":118279.9,"l":118226.5,"c":118276,"v":473100,"usd":4.00036206}
{"ts":1754825400000,"o":118276,"h":118333.9,"l":118276.1,"c":118333.9,"v":713800,"usd":6.03348473}
{"ts":1754825460000,"o":118333.9,"h":118338.7,"l":118304.3,"c":118321.6,"v":423300,"usd":3.57744863}
{"ts":1754825520000,"o":118321.6,"h":118321,"l":118290,"c":118304,"v":421100,"usd":3.55948786}
{"ts":1754825580000,"o":118304,"h":118300,"l":118276.8,"c":118276.8,"v":339700,"usd":2.87197752}
{"ts":1754825640000,"o":118276.8,"h":118291.6,"l":118277.9,"c":118291,"v":112100,"usd":0.94770133}
{"ts":1754825700000,"o":118291,"h":118290.9,"l":118234.2,"c":118235.1,"v":435100,"usd":3.67946327}
{"ts":1754825760000,"o":118235.1,"h":118259,"l":118230.1,"c":118259,"v":181700,"usd":1.53674247}
{"ts":1754825820000,"o":118259,"h":118260.9,"l":118252.1,"c":118260.9,"v":154700,"usd":1.30815954}
{"ts":1754825880000,"o":118260.9,"h":118305,"l":118260.9,"c":118305,"v":359300,"usd":3.03800208}
{"ts":1754825940000,"o":118305,"h":118304.9,"l":118286.3,"c":118286.3,"v":175900,"usd":1.48689114}
{"ts":1754826000000,"o":118286.3,"h":118295,"l":118268.8,"c":118268.8,"v":125400,"usd":1.06016657}
{"ts":1754826060000,"o":118268.8,"h":118289.9,"l":118263.6,"c":118263.6,"v":84200,"usd":0.71181384}
{"ts":1754826120000,"o":118263.6,"h":118530.7,"l":118272.6,"c":118474.2,"v":9234000,"usd":77.99460075}
{"ts":1754826180000,"o":118474.2,"h":118477.7,"l":118418.5,"c":118423,"v":421600,"usd":3.55951213}
{"ts":1754826240000,"o":118423,"h":118472.1,"l":118437.8,"c":118468,"v":242000,"usd":2.04314125}
{"ts":1754826300000,"o":118468,"h":118450,"l":118437.1,"c":118437.1,"v":48700,"usd":0.41115837}
{"ts":1754826360000,"o":118437.1,"h":118494.3,"l":118437.1,"c":118494.3,"v":132200,"usd":1.11588693}
{"ts":1754826420000,"o":118494.3,"h":118520,"l":118490,"c":118520,"v":115200,"usd":0.97213868}
{"ts":1754826480000,"o":118520,"h":118528.7,"l":118499,"c":118510.1,"v":129900,"usd":1.09599347}
{"ts":1754826540000,"o":118510.1,"h":118510.1,"l":118495,"c":118498,"v":47400,"usd":0.40000294}
{"ts":1754826600000,"o":118498,"h":118535.8,"l":118497,"c":118510.5,"v":243900,"usd":2.05801993}
{"ts":1754826660000,"o":118510.5,"h":118510.6,"l":118472,"c":118500,"v":740000,"usd":6.24493092}
{"ts":1754826720000,"o":118500,"h":118539.3,"l":118510.6,"c":118521.2,"v":399600,"usd":3.37173203}
{"ts":1754826780000,"o":118521.2,"h":118522.1,"l":118515.7,"c":118518.5,"v":39700,"usd":0.33497026}
{"ts":1754826840000,"o":118518.5,"h":118554.4,"l":118518.5,"c":118554.4,"v":551600,"usd":4.65351074}
{"ts":1754826900000,"o":118554.4,"h":118558.1,"l":118545.5,"c":118545.5,"v":145900,"usd":1.23063655}
{"ts":1754826960000,"o":118545.5,"h":118564.6,"l":118483.7,"c":118495.2,"v":712000,"usd":6.00664903}
{"ts":1754827020000,"o":118495.2,"h":118512.7,"l":118450,"c":118479.7,"v":608300,"usd":5.13401215}
{"ts":1754827080000,"o":118479.7,"h":118483.5,"l":118410.6,"c":118422.5,"v":523000,"usd":4.41565965}
{"ts":1754827140000,"o":118422.5,"h":118422.5,"l":118350.8,"c":118350.8,"v":368300,"usd":3.11063121}
{"ts":1754827200000,"o":118350.8,"h":118373.1,"l":118330,"c":118373.1,"v":94300,"usd":0.79680493}
{"ts":1754827260000,"o":118373.1,"h":118420,"l":118316.9,"c":118316.9,"v":362000,"usd":3.05795165}
{"ts":1754827320000,"o":118316.9,"h":118358.9,"l":118286.6,"c":118357,"v":800900,"usd":6.76935509}
{"ts":1754827380000,"o":118357,"h":118412.9,"l":118372.8,"c":118412.9,"v":116600,"usd":0.98490088}
{"ts":1754827440000,"o":118412.9,"h":118420.5,"l":118412.9,"c":118420.5,"v":77400,"usd":0.65363511}
{"ts":1754827500000,"o":118420.5,"h":118469.8,"l":118401.1,"c":118401.1,"v":334300,"usd":2.82301907}
{"ts":1754827560000,"o":118401.1,"h":118496,"l":118391.9,"c":118474.5,"v":224600,"usd":1.89628439}
{"ts":1754827620000,"o":118474.5,"h":118521.4,"l":118463,"c":118521.4,"v":138400,"usd":1.16814249}
{"ts":1754827680000,"o":118521.4,"h":118550,"l":118525,"c":118550,"v":202300,"usd":1.7065529}
{"ts":1754827740000,"o":118550,"h":118600,"l":118550,"c":118590,"v":272100,"usd":2.29456645}
{"ts":1754827800000,"o":118590,"h":118589.9,"l":118550,"c":118562,"v":205300,"usd":1.73161081}
{"ts":1754827860000,"o":118562,"h":118570.6,"l":118540,"c":118551,"v":284000,"usd":2.39548102}
{"ts":1754827920000,"o":118551,"h":118583,"l":118536,"c":118582.2,"v":240400,"usd":2.02794239}
{"ts":1754827980000,"o":118582.2,"h":118582.2,"l":118492.1,"c":118492.1,"v":410500,"usd":3.4631207}
{"ts":1754828040000,"o":118492.1,"h":118526.1,"l":118482.8,"c":118526.1,"v":176100,"usd":1.4861153}
{"ts":1754828100000,"o":118526.1,"h":118559,"l":118508.2,"c":118559,"v":276000,"usd":2.32834476}
{"ts":1754828160000,"o":118559,"h":118577,"l":118511.1,"c":118540.9,"v":86700,"usd":0.73146133}
{"ts":1754828220000,"o":118540.9,"h":118570,"l":118538,"c":118570,"v":148300,"usd":1.25098489}
{"ts":1754828280000,"o":118570,"h":118596.7,"l":118568.1,"c":118591.5,"v":83200,"usd":0.70157398}
{"ts":1754828340000,"o":118591.5,"h":118618.5,"l":118595.1,"c":118618.5,"v":390600,"usd":3.2934933}
{"ts":1754828400000,"o":118618.5,"h":118680,"l":118618.6,"c":118679.9,"v":423600,"usd":3.56996134}
{"ts":1754828460000,"o":118679.9,"h":118731.4,"l":118630.1,"c":118640.1,"v":1226300,"usd":10.33155932}
{"ts":1754828520000,"o":118640.1,"h":118679.8,"l":118644,"c":118657,"v":204600,"usd":1.72401978}
{"ts":1754828580000,"o":118657,"h":118680,"l":118669.3,"c":118680,"v":97600,"usd":0.82240972}
{"ts":1754828640000,"o":118680,"h":118680,"l":118642.5,"c":118674.9,"v":119200,"usd":1.00450008}
{"ts":1754828700000,"o":118674.9,"h":118739.1,"l":118675,"c":118724,"v":365900,"usd":3.08245365}
{"ts":1754828760000,"o":118724,"h":118710,"l":118672.1,"c":118676,"v":106200,"usd":0.89483203}
{"ts":1754828820000,"o":118676,"h":118689.7,"l":118662.9,"c":118663,"v":100500,"usd":0.84675857}
{"ts":1754828880000,"o":118663,"h":118664,"l":118640,"c":118640,"v":60400,"usd":0.50902304}
{"ts":1754828940000,"o":118640,"h":118649.5,"l":118640.1,"c":118649.5,"v":86400,"usd":0.72822587}
{"ts":1754829000000,"o":118649.5,"h":118649.5,"l":118630,"c":118630.1,"v":148100,"usd":1.2482581}
{"ts":1754829060000,"o":118630.1,"h":118667,"l":118630.1,"c":118667,"v":190600,"usd":1.60644934}
{"ts":1754829120000,"o":118667,"h":118689.8,"l":118663,"c":118675.1,"v":8600,"usd":0.07247042}
{"ts":1754829180000,"o":118675.1,"h":118675,"l":118650,"c":118650,"v":143800,"usd":1.21172036}
{"ts":1754829240000,"o":118650,"h":118675.8,"l":118640.1,"c":118675.8,"v":244900,"usd":2.06414031}
{"ts":1754829300000,"o":118675.8,"h":118731.1,"l":118675.7,"c":118726,"v":694200,"usd":5.84838444}
{"ts":1754829360000,"o":118726,"h":118732.3,"l":118725.9,"c":118732.3,"v":29700,"usd":0.25015627}
{"ts":1754829420000,"o":118732.3,"h":118732.3,"l":118732.2,"c":118732.2,"v":6900,"usd":0.05811387}
{"ts":1754829480000,"o":118732.2,"h":118732.3,"l":118732.2,"c":118732.2,"v":6900,"usd":0.05811387}
{"ts":1754829540000,"o":118732.2,"h":118733.3,"l":118732.2,"c":118733.3,"v":153400,"usd":1.29197832}
{"ts":1754829600000,"o":118733.3,"h":118733.3,"l":118706.2,"c":118706.2,"v":513000,"usd":4.32070862}
{"ts":1754829660000,"o":118706.2,"h":118739.9,"l":118706.3,"c":118734,"v":345500,"usd":2.91006837}
{"ts":1754829720000,"o":118734,"h":118740,"l":118718.6,"c":118740,"v":166400,"usd":1.40157964}
{"ts":1754829780000,"o":118740,"h":118740,"l":118739.9,"c":118739.9,"v":20300,"usd":0.17096254}
{"ts":1754829840000,"o":118739.9,"h":118770.2,"l":118739.9,"c":118764.7,"v":193000,"usd":1.62526438}
{"ts":1754829900000,"o":118764.7,"h":118764.7,"l":118762.1,"c":118762.1,"v":341500,"usd":2.8754316}
{"ts":1754829960000,"o":118762.1,"h":118762,"l":118674.4,"c":118702,"v":96700,"usd":0.81463268}
{"ts":1754830020000,"o":118702,"h":118757.1,"l":118716.4,"c":118757.1,"v":112800,"usd":0.9498858}
{"ts":1754830080000,"o":118757.1,"h":118799,"l":118757.1,"c":118798.9,"v":368400,"usd":3.10179613}
{"ts":1754830140000,"o":118798.9,"h":118814.6,"l":118798.9,"c":118806.1,"v":556700,"usd":4.68570036}
{"ts":1754830200000,"o":118806.1,"h":118806,"l":118710.3,"c":118782.1,"v":385100,"usd":3.2434784}
{"ts":1754830260000,"o":118782.1,"h":118783,"l":118758.2,"c":118775.5,"v":51800,"usd":0.43610343}
{"ts":1754830320000,"o":118775.5,"h":118778.9,"l":118740,"c":118740,"v":216200,"usd":1.82054129}
{"ts":1754830380000,"o":118740,"h":118740,"l":118685.2,"c":118685.2,"v":144400,"usd":1.2162945}
{"ts":1754830440000,"o":118685.2,"h":118685.2,"l":118580,"c":118589.9,"v":919200,"usd":7.74773655}
{"ts":1754830500000,"o":118589.9,"h":118583.1,"l":118525,"c":118525,"v":183600,"usd":1.54869856}
{"ts":1754830560000,"o":118525,"h":118572.9,"l":118526,"c":118564,"v":157400,"usd":1.32783519}
{"ts":1754830620000,"o":118564,"h":118560.7,"l":118540.1,"c":118560.7,"v":134900,"usd":1.13800351}
{"ts":1754830680000,"o":118560.7,"h":118590,"l":118554,"c":118590,"v":430700,"usd":3.63248636}
{"ts":1754830740000,"o":118590,"h":118591.6,"l":118591.5,"c":118591.6,"v":4900,"usd":0.04131827}
{"ts":1754830800000,"o":118591.6,"h":118591.5,"l":118587,"c":118587,"v":219600,"usd":1.85173342}
{"ts":1754830860000,"o":118587,"h":118566.9,"l":118550,"c":118550,"v":25300,"usd":0.21339145}
{"ts":1754830920000,"o":118550,"h":118540,"l":118510,"c":118540,"v":226300,"usd":1.90916683}
{"ts":1754830980000,"o":118540,"h":118581,"l":118560,"c":118581,"v":186800,"usd":1.57545013}
{"ts":1754831040000,"o":118581,"h":118615,"l":118575.9,"c":118575.9,"v":532200,"usd":4.48742454}
{"ts":1754831100000,"o":118575.9,"h":118610.9,"l":118573,"c":118610.9,"v":341400,"usd":2.87901984}
{"ts":1754831160000,"o":118610.9,"h":118642.6,"l":118610.1,"c":118620,"v":96600,"usd":0.81438519}
{"ts":1754831220000,"o":118620,"h":118659.2,"l":118600,"c":118600,"v":261000,"usd":2.19982909}
{"ts":1754831280000,"o":118600,"h":118608.1,"l":118599,"c":118600.9,"v":124800,"usd":1.05225604}
{"ts":1754831340000,"o":118600.9,"h":118649,"l":118600.9,"c":118649,"v":133800,"usd":1.12812601}
{"ts":1754831400000,"o":118649,"h":118672.1,"l":118660,"c":118672.1,"v":4200,"usd":0.03539256}
{"ts":1754831460000,"o":118672.1,"h":118694.6,"l":118679.7,"c":118687.9,"v":257200,"usd":2.16695795}
{"ts":1754831520000,"o":118687.9,"h":118725,"l":118681.1,"c":118724.9,"v":178200,"usd":1.50144009}
{"ts":1754831580000,"o":118724.9,"h":118749.3,"l":118724.9,"c":118749.3,"v":212900,"usd":1.79320232}
{"ts":1754831640000,"o":118749.3,"h":118750,"l":118725,"c":118746.3,"v":207600,"usd":1.74829286}
{"ts":1754831700000,"o":118746.3,"h":118746.2,"l":118638.3,"c":118638.3,"v":170100,"usd":1.43283182}
{"ts":1754831760000,"o":118638.3,"h":118656.8,"l":118581.3,"c":118581.3,"v":253600,"usd":2.13798176}
{"ts":1754831820000,"o":118581.3,"h":118581.2,"l":118529.7,"c":118554.4,"v":321500,"usd":2.71181822}
{"ts":1754831880000,"o":118554.4,"h":118558.7,"l":118520.1,"c":118520.1,"v":69600,"usd":0.58709288}
{"ts":1754831940000,"o":118520.1,"h":118521,"l":118444.1,"c":118444.1,"v":543400,"usd":4.58544477}
{"ts":1754832000000,"o":118444.1,"h":118541.1,"l":118439,"c":118528.6,"v":112400,"usd":0.94870799}
{"ts":1754832060000,"o":118528.6,"h":118585.9,"l":118502.9,"c":118578.8,"v":257700,"usd":2.17364552}
{"ts":1754832120000,"o":118578.8,"h":118583,"l":118570.7,"c":118574.7,"v":23400,"usd":0.19734703}
{"ts":1754832180000,"o":118574.7,"h":118590.6,"l":118525.4,"c":118525.4,"v":98900,"usd":0.83418534}
{"ts":1754832240000,"o":118525.4,"h":118572,"l":118525.4,"c":118572,"v":141000,"usd":1.18958415}
{"ts":1754832300000,"o":118572,"h":118580,"l":118528.8,"c":118532.7,"v":178600,"usd":1.50656989}
{"ts":1754832360000,"o":118532.7,"h":118604.5,"l":118548,"c":118604.5,"v":311300,"usd":2.62500724}
{"ts":1754832420000,"o":118604.5,"h":118610.5,"l":118580.7,"c":118609.7,"v":127800,"usd":1.07774725}
{"ts":1754832480000,"o":118609.7,"h":118639.9,"l":118614,"c":118633,"v":100500,"usd":0.84713839}
{"ts":1754832540000,"o":118633,"h":118655.3,"l":118640,"c":118655.2,"v":13000,"usd":0.10956284}
{"ts":1754832600000,"o":118655.2,"h":118655.3,"l":118628,"c":118628,"v":179000,"usd":1.50857964}
{"ts":1754832660000,"o":118628,"h":118627.2,"l":118552,"c":118552,"v":166300,"usd":1.40202407}
{"ts":1754832720000,"o":118552,"h":118560,"l":118500,"c":118500,"v":429800,"usd":3.62626305}
{"ts":1754832780000,"o":118500,"h":118537,"l":118499.1,"c":118537,"v":64600,"usd":0.54504608}
{"ts":1754832840000,"o":118537,"h":118544.3,"l":118459.1,"c":118459.1,"v":565600,"usd":4.77278569}
{"ts":1754832900000,"o":118459.1,"h":118480.5,"l":118437.6,"c":118461,"v":120000,"usd":1.01306318}
{"ts":1754832960000,"o":118461,"h":118509.8,"l":118478,"c":118495,"v":145600,"usd":1.22872631}
{"ts":1754833020000,"o":118495,"h":118496,"l":118466.2,"c":118496,"v":182100,"usd":1.53683545}
{"ts":1754833080000,"o":118496,"h":118497,"l":118477,"c":118477,"v":40900,"usd":0.34518202}
{"ts":1754833140000,"o":118477,"h":118468,"l":118414.5,"c":118465,"v":59800,"usd":0.50489296}
{"ts":1754833200000,"o":118465,"h":118498.8,"l":118472,"c":118498.3,"v":29800,"usd":0.25149471}
{"ts":1754833260000,"o":118498.3,"h":118498.3,"l":118496,"c":118496,"v":14200,"usd":0.11983264}
{"ts":1754833320000,"o":118496,"h":118613,"l":118496.1,"c":118584,"v":682600,"usd":5.75854439}
{"ts":1754833380000,"o":118584,"h":118601,"l":118581.9,"c":118601,"v":124000,"usd":1.04562807}
{"ts":1754833440000,"o":118601,"h":118618.6,"l":118595.8,"c":118606.7,"v":83800,"usd":0.7065101}
{"ts":1754833500000,"o":118606.7,"h":118602.1,"l":118599,"c":118602.1,"v":1000,"usd":0.0084317}
{"ts":1754833560000,"o":118602.1,"h":118655.1,"l":118606.5,"c":118633.6,"v":80500,"usd":0.67852452}
{"ts":1754833620000,"o":118633.6,"h":118654.9,"l":118611.8,"c":118611.8,"v":50000,"usd":0.4214166}
{"ts":1754833680000,"o":118611.8,"h":118655.1,"l":118620.1,"c":118637,"v":164900,"usd":1.38986924}
{"ts":1754833740000,"o":118637,"h":118623,"l":118551,"c":118551,"v":324200,"usd":2.73408433}
{"ts":1754833800000,"o":118551,"h":118624.8,"l":118540,"c":118624.8,"v":37800,"usd":0.3187534}
{"ts":1754833860000,"o":118624.8,"h":118655.2,"l":118605.9,"c":118654,"v":89500,"usd":0.75452289}
{"ts":1754833920000,"o":118654,"h":118642,"l":118618.4,"c":118642,"v":85500,"usd":0.72074244}
{"ts":1754833980000,"o":118642,"h":118718.5,"l":118655.2,"c":118718.5,"v":234900,"usd":1.97943342}
{"ts":1754834040000,"o":118718.5,"h":118732.2,"l":118691,"c":118732.2,"v":104800,"usd":0.88281805}
{"ts":1754834100000,"o":118732.2,"h":118732.2,"l":118680.1,"c":118732,"v":552600,"usd":4.65539974}
{"ts":1754834160000,"o":118732,"h":118735.1,"l":118707,"c":118719.9,"v":108500,"usd":0.91387043}
{"ts":1754834220000,"o":118719.9,"h":118709.2,"l":118637.9,"c":118637.9,"v":200900,"usd":1.69319507}
{"ts":1754834280000,"o":118637.9,"h":118669.9,"l":118639.6,"c":118660.7,"v":145300,"usd":1.22445611}
{"ts":1754834340000,"o":118660.7,"h":118650,"l":118491.6,"c":118491.6,"v":131300,"usd":1.10744217}
{"ts":1754834400000,"o":118491.6,"h":118530,"l":118491,"c":118502,"v":965200,"usd":8.14493603}
{"ts":1754834460000,"o":118502,"h":118501.9,"l":118459.8,"c":118483,"v":76800,"usd":0.64825894}
{"ts":1754834520000,"o":118483,"h":118469,"l":118420.7,"c":118420.7,"v":63300,"usd":0.53441822}
{"ts":1754834580000,"o":118420.7,"h":118419.6,"l":118377.7,"c":118385.6,"v":798300,"usd":6.74303371}
{"ts":1754834640000,"o":118385.6,"h":118448.1,"l":118388.2,"c":118439.9,"v":385600,"usd":3.25658294}
{"ts":1754834700000,"o":118439.9,"h":118450,"l":118433,"c":118433,"v":28800,"usd":0.24314562}
{"ts":1754834760000,"o":118433,"h":118589.2,"l":118420.1,"c":118589.2,"v":508500,"usd":4.29069681}
{"ts":1754834820000,"o":118589.2,"h":118616.2,"l":118550,"c":118602,"v":802600,"usd":6.76879296}
{"ts":1754834880000,"o":118602,"h":118603.2,"l":118580,"c":118600,"v":21300,"usd":0.17959671}
{"ts":1754834940000,"o":118600,"h":118599.9,"l":118550,"c":118561.1,"v":220200,"usd":1.85698356}
{"ts":1754835000000,"o":118561.1,"h":118596.5,"l":118565,"c":118584.4,"v":16600,"usd":0.13997561}
{"ts":1754835060000,"o":118584.4,"h":118613.1,"l":118580.1,"c":118610.2,"v":101600,"usd":0.85657262}
{"ts":1754835120000,"o":118610.2,"h":118628.2,"l":118608,"c":118615,"v":205200,"usd":1.72985342}
{"ts":1754835180000,"o":118615,"h":118673.6,"l":118617.5,"c":118618.8,"v":702300,"usd":5.91944072}
{"ts":1754835240000,"o":118618.8,"h":118644,"l":118610,"c":118644,"v":31200,"usd":0.26301007}
{"ts":1754835300000,"o":118644,"h":118689.4,"l":118660,"c":118660,"v":233200,"usd":1.96490704}
{"ts":1754835360000,"o":118660,"h":118699.3,"l":118658,"c":118699.3,"v":15600,"usd":0.13146286}
{"ts":1754835420000,"o":118699.3,"h":118700,"l":118674.2,"c":118700,"v":45300,"usd":0.38164143}
{"ts":1754835480000,"o":118700,"h":118719.9,"l":118693.2,"c":118693.9,"v":59200,"usd":0.49867308}
{"ts":1754835540000,"o":118693.9,"h":118715.3,"l":118606.6,"c":118643,"v":79000,"usd":0.66568027}
{"ts":1754835600000,"o":118643,"h":118652.9,"l":118635,"c":118635,"v":159000,"usd":1.34021775}
{"ts":1754835660000,"o":118635,"h":118759.9,"l":118635.1,"c":118759.9,"v":816500,"usd":6.87792755}
{"ts":1754835720000,"o":118759.9,"h":118777,"l":118754,"c":118777,"v":63400,"usd":0.53384844}
{"ts":1754835780000,"o":118777,"h":118837.9,"l":118771,"c":118787.9,"v":365500,"usd":3.07612238}
{"ts":1754835840000,"o":118787.9,"h":118791,"l":118758,"c":118791,"v":133300,"usd":1.12215572}
{"ts":1754835900000,"o":118791,"h":118838,"l":118797,"c":118837.9,"v":185300,"usd":1.55959541}
{"ts":1754835960000,"o":118837.9,"h":118839,"l":118790.9,"c":118839,"v":224900,"usd":1.89273727}
{"ts":1754836020000,"o":118839,"h":118890,"l":118834.2,"c":118880.9,"v":661000,"usd":5.56096999}
{"ts":1754836080000,"o":118880.9,"h":118880.9,"l":118841.1,"c":118875.4,"v":170400,"usd":1.43364864}
{"ts":1754836140000,"o":118875.4,"h":118869.5,"l":118800,"c":118847,"v":250200,"usd":2.10560502}
{"ts":1754836200000,"o":118847,"h":118881.1,"l":118858,"c":118881.1,"v":158300,"usd":1.33163902}
{"ts":1754836260000,"o":118881.1,"h":118890,"l":118845.1,"c":118845.1,"v":106800,"usd":0.89837483}
{"ts":1754836320000,"o":118845.1,"h":118888.3,"l":118848.9,"c":118864.4,"v":225000,"usd":1.89305664}
{"ts":1754836380000,"o":118864.4,"h":118861.4,"l":118790.9,"c":118791,"v":607000,"usd":5.10862912}
{"ts":1754836440000,"o":118791,"h":118793,"l":118680,"c":118746.9,"v":535600,"usd":4.51102754}
{"ts":1754836500000,"o":118746.9,"h":118720,"l":118690.1,"c":118715.6,"v":96300,"usd":0.81124547}
{"ts":1754836560000,"o":118715.6,"h":118731.9,"l":118690.1,"c":118722.1,"v":491800,"usd":4.14280712}
{"ts":1754836620000,"o":118722.1,"h":118779.1,"l":118710,"c":118740,"v":329400,"usd":2.77429976}
{"ts":1754836680000,"o":118740,"h":118799.9,"l":118730.1,"c":118795.6,"v":192500,"usd":1.62109629}
{"ts":1754836740000,"o":118795.6,"h":118817.4,"l":118762.1,"c":118803.1,"v":223000,"usd":1.87745668}
{"ts":1754836800000,"o":118803.1,"h":118820,"l":118803,"c":118803,"v":352400,"usd":2.96618871}
{"ts":1754836860000,"o":118803,"h":118814.8,"l":118756.1,"c":118780,"v":432200,"usd":3.63830407}
{"ts":1754836920000,"o":118780,"h":118833.9,"l":118790,"c":118827,"v":162600,"usd":1.36873407}
{"ts":1754836980000,"o":118827,"h":118826.9,"l":118816,"c":118816,"v":165100,"usd":1.38951726}
{"ts":1754837040000,"o":118816,"h":118851.9,"l":118816,"c":118851.9,"v":300800,"usd":2.53155229}
{"ts":1754837100000,"o":118851.9,"h":118862.4,"l":118834.8,"c":118834.8,"v":289000,"usd":2.43181627}
{"ts":1754837160000,"o":118834.8,"h":118938.6,"l":118770,"c":118770,"v":1530500,"usd":12.87550491}
{"ts":1754837220000,"o":118770,"h":118789.9,"l":118649.9,"c":118789.9,"v":746500,"usd":6.28923802}
{"ts":1754837280000,"o":118789.9,"h":118839.9,"l":118770.8,"c":118820.1,"v":357800,"usd":3.01168601}
{"ts":1754837340000,"o":118820.1,"h":118854.7,"l":118768.2,"c":118771.9,"v":317700,"usd":2.67378672}
{"ts":1754837400000,"o":118771.9,"h":118762.9,"l":118720,"c":118745.9,"v":19200,"usd":0.1616944}
{"ts":1754837460000,"o":118745.9,"h":118824,"l":118724.9,"c":118817,"v":257100,"usd":2.16466414}
{"ts":1754837520000,"o":118817,"h":118805,"l":118781,"c":118782,"v":148000,"usd":1.24588452}
{"ts":1754837580000,"o":118782,"h":118809,"l":118790,"c":118809,"v":122000,"usd":1.02701895}
{"ts":1754837640000,"o":118809,"h":118820.9,"l":118788.3,"c":118820.9,"v":204100,"usd":1.71798373}
{"ts":1754837700000,"o":118820.9,"h":118841.6,"l":118792.1,"c":118792.1,"v":410400,"usd":3.4538627}
{"ts":1754837760000,"o":118792.1,"h":118811,"l":118797,"c":118811,"v":6900,"usd":0.05807683}
{"ts":1754837820000,"o":118811,"h":118820.9,"l":118790,"c":118790,"v":485900,"usd":4.08960162}
{"ts":1754837880000,"o":118790,"h":118800,"l":118790,"c":118800,"v":28900,"usd":0.24328472}
{"ts":1754837940000,"o":118800,"h":118842.1,"l":118800,"c":118841.1,"v":315100,"usd":2.65164227}
{"ts":1754838000000,"o":118841.1,"h":118840.1,"l":118840.1,"c":118840.1,"v":800,"usd":0.00673176}
{"ts":1754838060000,"o":118840.1,"h":118883.5,"l":118840.2,"c":118880.8,"v":57800,"usd":0.48626203}
{"ts":1754838120000,"o":118880.8,"h":118880.8,"l":118858,"c":118858,"v":73600,"usd":0.61914186}
{"ts":1754838180000,"o":118858,"h":118869.4,"l":118857,"c":118857,"v":143700,"usd":1.20889842}
{"ts":1754838240000,"o":118857,"h":118857,"l":118830.1,"c":118830.1,"v":195900,"usd":1.64849526}
{"ts":1754838300000,"o":118830.1,"h":118866.6,"l":118840,"c":118866.6,"v":172700,"usd":1.45312057}
{"ts":1754838360000,"o":118866.6,"h":118881.8,"l":118867.9,"c":118881.8,"v":52200,"usd":0.4391045}
{"ts":1754838420000,"o":118881.8,"h":118981,"l":118883.5,"c":118957.1,"v":1371800,"usd":11.53277905}
{"ts":1754838480000,"o":118957.1,"h":119063.7,"l":118965.9,"c":119063.1,"v":1408900,"usd":11.83741636}
{"ts":1754838540000,"o":119063.1,"h":119081.5,"l":118956,"c":119051,"v":1546000,"usd":12.98890282}
{"ts":1754838600000,"o":119051,"h":119186.8,"l":119014,"c":119144,"v":1684200,"usd":14.13614229}
{"ts":1754838660000,"o":119144,"h":119149.9,"l":118795.2,"c":118959.6,"v":3123800,"usd":26.26487756}
{"ts":1754838720000,"o":118959.6,"h":119001.3,"l":118931,"c":119001.3,"v":471300,"usd":3.9612779}
{"ts":1754838780000,"o":119001.3,"h":119009.4,"l":118928,"c":118953.5,"v":310000,"usd":2.60616395}
{"ts":1754838840000,"o":118953.5,"h":118975,"l":118877.8,"c":118884.1,"v":178300,"usd":1.49925315}
{"ts":1754838900000,"o":118884.1,"h":118953,"l":118891,"c":118942,"v":39000,"usd":0.32793064}
{"ts":1754838960000,"o":118942,"h":119013.1,"l":118926,"c":118926,"v":63900,"usd":0.53704753}
{"ts":1754839020000,"o":118926,"h":118922,"l":118841,"c":118841,"v":201700,"usd":1.69636463}
{"ts":1754839080000,"o":118841,"h":118842,"l":118710.2,"c":118717.9,"v":560200,"usd":4.71585801}
{"ts":1754839140000,"o":118717.9,"h":118766,"l":118715.4,"c":118762.1,"v":66800,"usd":0.56253992}
{"ts":1754839200000,"o":118762.1,"h":118806.9,"l":118762.2,"c":118805,"v":362400,"usd":3.05106139}
{"ts":1754839260000,"o":118805,"h":118797,"l":118743,"c":118743,"v":212800,"usd":1.79171739}
{"ts":1754839320000,"o":118743,"h":118810.3,"l":118681,"c":118810,"v":627200,"usd":5.2814127}
{"ts":1754839380000,"o":118810,"h":118810.3,"l":118760.1,"c":118791.9,"v":36200,"usd":0.30474468}
{"ts":1754839440000,"o":118791.9,"h":118833.3,"l":118780,"c":118780,"v":303300,"usd":2.55289051}
{"ts":1754839500000,"o":118780,"h":118822.8,"l":118781,"c":118790,"v":15200,"usd":0.12793732}
{"ts":1754839560000,"o":118790,"h":118786.1,"l":118752.1,"c":118770.9,"v":126300,"usd":1.06334619}
{"ts":1754839620000,"o":118770.9,"h":118786.9,"l":118760,"c":118760,"v":113200,"usd":0.95302486}
{"ts":1754839680000,"o":118760,"h":118756,"l":118751,"c":118751.1,"v":307700,"usd":2.59110921}
{"ts":1754839740000,"o":118751.1,"h":118762.9,"l":118751,"c":118760,"v":155900,"usd":1.31281526}
{"ts":1754839800000,"o":118760,"h":118751,"l":118740,"c":118742,"v":190700,"usd":1.60588847}
{"ts":1754839860000,"o":118742,"h":118758.3,"l":118724,"c":118724,"v":17900,"usd":0.15074156}
{"ts":1754839920000,"o":118724,"h":118724,"l":118710,"c":118710,"v":29700,"usd":0.25016784}
{"ts":1754839980000,"o":118710,"h":118710.1,"l":118660.1,"c":118660.1,"v":190000,"usd":1.60072379}
{"ts":1754840040000,"o":118660.1,"h":118724,"l":118660,"c":118716,"v":168700,"usd":1.4212568}
{"ts":1754840100000,"o":118716,"h":118693.9,"l":118680.9,"c":118693.9,"v":81100,"usd":0.68333504}
{"ts":1754840160000,"o":118693.9,"h":118693.9,"l":118668.9,"c":118678.9,"v":72900,"usd":0.61423398}
{"ts":1754840220000,"o":118678.9,"h":118678,"l":118660.2,"c":118660.2,"v":14900,"usd":0.12555163}
{"ts":1754840280000,"o":118660.2,"h":118660.2,"l":118618.6,"c":118642.8,"v":302900,"usd":2.55275643}
{"ts":1754840340000,"o":118642.8,"h":118642.7,"l":118632.7,"c":118632.8,"v":20700,"usd":0.17448366}
{"ts":1754840400000,"o":118632.8,"h":118642.8,"l":118620.1,"c":118628,"v":231600,"usd":1.95226416}
{"ts":1754840460000,"o":118628,"h":118631.3,"l":118628.1,"c":118631.2,"v":102800,"usd":0.86657271}
{"ts":1754840520000,"o":118631.2,"h":118647.5,"l":118628.5,"c":118647.5,"v":158100,"usd":1.332684}
{"ts":1754840580000,"o":118647.5,"h":118665,"l":118650,"c":118665,"v":132900,"usd":1.12000693}
{"ts":1754840640000,"o":118665,"h":118763.6,"l":118675.5,"c":118758.9,"v":203100,"usd":1.71062295}
{"ts":1754840700000,"o":118758.9,"h":118787.2,"l":118763.6,"c":118787.2,"v":36400,"usd":0.30647006}
{"ts":1754840760000,"o":118787.2,"h":118870.8,"l":118775,"c":118856.4,"v":714300,"usd":6.01170097}
{"ts":1754840820000,"o":118856.4,"h":118947.2,"l":118857.5,"c":118900,"v":179600,"usd":1.51046685}
{"ts":1754840880000,"o":118900,"h":118890,"l":118814.8,"c":118879,"v":149500,"usd":1.25784863}
{"ts":1754840940000,"o":118879,"h":118895,"l":118862.5,"c":118895,"v":37400,"usd":0.3145913}
{"ts":1754841000000,"o":118895,"h":118900,"l":118829.2,"c":118847.4,"v":369000,"usd":3.10403826}
{"ts":1754841060000,"o":118847.4,"h":118833.9,"l":118790.1,"c":118820,"v":152400,"usd":1.28276565}
{"ts":1754841120000,"o":118820,"h":118865.4,"l":118830,"c":118858.9,"v":285400,"usd":2.40129519}
{"ts":1754841180000,"o":118858.9,"h":118862.1,"l":118814,"c":118833,"v":248100,"usd":2.08760553}
{"ts":1754841240000,"o":118833,"h":118885,"l":118813.5,"c":118885,"v":143600,"usd":1.20851198}
{"ts":1754841300000,"o":118885,"h":118886,"l":118819.1,"c":118839.9,"v":485100,"usd":4.08097776}
{"ts":1754841360000,"o":118839.9,"h":118860,"l":118840,"c":118859.9,"v":86800,"usd":0.73033996}
{"ts":1754841420000,"o":118859.9,"h":118848.7,"l":118847.9,"c":118847.9,"v":7600,"usd":0.06394716}
{"ts":1754841480000,"o":118847.9,"h":118848,"l":118820,"c":118848,"v":180400,"usd":1.51795292}
{"ts":1754841540000,"o":118848,"h":118885,"l":118837.9,"c":118837.9,"v":78700,"usd":0.66208582}
{"ts":1754841600000,"o":118837.9,"h":118879.9,"l":118838.5,"c":118860.4,"v":424200,"usd":3.56913244}
{"ts":1754841660000,"o":118860.4,"h":118903.2,"l":118843.4,"c":118903.2,"v":514300,"usd":4.32694254}
{"ts":1754841720000,"o":118903.2,"h":118915.1,"l":118903.3,"c":118915.1,"v":12400,"usd":0.10428136}
{"ts":1754841780000,"o":118915.1,"h":118926.9,"l":118911.2,"c":118920,"v":77400,"usd":0.65085132}
{"ts":1754841840000,"o":118920,"h":118950.4,"l":118919.9,"c":118950.4,"v":83600,"usd":0.70285179}
{"ts":1754841900000,"o":118950.4,"h":118961.4,"l":118919,"c":118925,"v":104100,"usd":0.87514198}
{"ts":1754841960000,"o":118925,"h":118970.4,"l":118924,"c":118932.4,"v":151000,"usd":1.26933331}
{"ts":1754842020000,"o":118932.4,"h":118934,"l":118899.1,"c":118900,"v":19000,"usd":0.15977516}
{"ts":1754842080000,"o":118900,"h":118941,"l":118900,"c":118941,"v":289700,"usd":2.43602304}
{"ts":1754842140000,"o":118941,"h":118970.2,"l":118958.7,"c":118970.2,"v":9800,"usd":0.08237581}
{"ts":1754842200000,"o":118970.2,"h":118970.2,"l":118930,"c":118966.1,"v":178300,"usd":1.49889302}
{"ts":1754842260000,"o":118966.1,"h":118994.2,"l":118933.3,"c":118943.1,"v":478000,"usd":4.017779}
{"ts":1754842320000,"o":118943.1,"h":118950.9,"l":118911.2,"c":118911.3,"v":157300,"usd":1.32243435}
{"ts":1754842380000,"o":118911.3,"h":118920,"l":118881.4,"c":118920,"v":41600,"usd":0.34991385}
{"ts":1754842440000,"o":118920,"h":118940,"l":118930.9,"c":118940,"v":4200,"usd":0.03531395}
{"ts":1754842500000,"o":118940,"h":118953.3,"l":118917.9,"c":118917.9,"v":192600,"usd":1.61939241}
{"ts":1754842560000,"o":118917.9,"h":118892.7,"l":118862.2,"c":118892.7,"v":276600,"usd":2.32664503}
{"ts":1754842620000,"o":118892.7,"h":118898.2,"l":118863.8,"c":118868,"v":35600,"usd":0.29945096}
{"ts":1754842680000,"o":118868,"h":118868,"l":118830,"c":118830,"v":52900,"usd":0.44512812}
{"ts":1754842740000,"o":118830,"h":118860,"l":118823,"c":118860,"v":40000,"usd":0.33653823}
{"ts":1754842800000,"o":118860,"h":118874.2,"l":118838,"c":118838,"v":221900,"usd":1.86688394}
{"ts":1754842860000,"o":118838,"h":118825,"l":118800.5,"c":118822.7,"v":45100,"usd":0.37958991}
{"ts":1754842920000,"o":118822.7,"h":118822.8,"l":118790,"c":118790,"v":36000,"usd":0.30300054}
{"ts":1754842980000,"o":118790,"h":118788,"l":118770.7,"c":118788,"v":237400,"usd":1.99878123}
{"ts":1754843040000,"o":118788,"h":118804,"l":118760,"c":118766.9,"v":450800,"usd":3.79514398}
{"ts":1754843100000,"o":118766.9,"h":118766.9,"l":118731.2,"c":118731.2,"v":33100,"usd":0.27873243}
{"ts":1754843160000,"o":118731.2,"h":118778.5,"l":118731.2,"c":118760.5,"v":61800,"usd":0.52036908}
{"ts":1754843220000,"o":118760.5,"h":118771,"l":118771,"c":118771,"v":300,"usd":0.00252588}
{"ts":1754843280000,"o":118771,"h":118771,"l":118771,"c":118771,"v":90600,"usd":0.76281576}
{"ts":1754843340000,"o":118771,"h":118832.3,"l":118757.7,"c":118817.2,"v":937700,"usd":7.89389428}
{"ts":1754843400000,"o":118817.2,"h":118837.8,"l":118780,"c":118780,"v":286400,"usd":2.41018167}
{"ts":1754843460000,"o":118780,"h":118780.5,"l":118752.3,"c":118780.5,"v":13700,"usd":0.11534939}
{"ts":1754843520000,"o":118780.5,"h":118790,"l":118740,"c":118779.9,"v":43300,"usd":0.36455492}
{"ts":1754843580000,"o":118779.9,"h":118800,"l":118776,"c":118776,"v":181900,"usd":1.5311484}
{"ts":1754843640000,"o":118776,"h":118776,"l":118735,"c":118735,"v":55200,"usd":0.46482983}
{"ts":1754843700000,"o":118735,"h":118740,"l":118735.1,"c":118740,"v":4700,"usd":0.03958344}
{"ts":1754843760000,"o":118740,"h":118756,"l":118756,"c":118756,"v":10400,"usd":0.08757424}
{"ts":1754843820000,"o":118756,"h":118799.3,"l":118740.7,"c":118776,"v":116700,"usd":0.98253328}
{"ts":1754843880000,"o":118776,"h":118779,"l":118762.1,"c":118779,"v":64800,"usd":0.5456246}
{"ts":1754843940000,"o":118779,"h":118778.9,"l":118750,"c":118750.1,"v":206600,"usd":1.73954854}
{"ts":1754844000000,"o":118750.1,"h":118750,"l":118720.2,"c":118737.1,"v":97100,"usd":0.81772774}
{"ts":1754844060000,"o":118737.1,"h":118737.9,"l":118700,"c":118713.2,"v":69500,"usd":0.58542868}
{"ts":1754844120000,"o":118713.2,"h":118760,"l":118676.1,"c":118760,"v":369300,"usd":3.11163075}
{"ts":1754844180000,"o":118760,"h":118780,"l":118755,"c":118780,"v":10300,"usd":0.08672394}
{"ts":1754844240000,"o":118780,"h":118834.7,"l":118788.1,"c":118824,"v":284600,"usd":2.39542289}
{"ts":1754844300000,"o":118824,"h":118824,"l":118824,"c":118824,"v":0,"usd":0}
{"ts":1754844360000,"o":118824,"h":118894.1,"l":118837.8,"c":118894.1,"v":200500,"usd":1.68706705}
{"ts":1754844420000,"o":118894.1,"h":118894,"l":118812,"c":118812.1,"v":234500,"usd":1.97309178}
{"ts":1754844480000,"o":118812.1,"h":118812,"l":118754.5,"c":118768.9,"v":147300,"usd":1.24005531}
{"ts":1754844540000,"o":118768.9,"h":118810.5,"l":118768.9,"c":118790.3,"v":8500,"usd":0.0715459}
{"ts":1754844600000,"o":118790.3,"h":118780,"l":118736,"c":118736,"v":12100,"usd":0.10188677}
{"ts":1754844660000,"o":118736,"h":118737.3,"l":118720.4,"c":118735.6,"v":51100,"usd":0.43037127}
{"ts":1754844720000,"o":118735.6,"h":118756,"l":118717.4,"c":118756,"v":70500,"usd":0.59369793}
{"ts":1754844780000,"o":118756,"h":118763.9,"l":118763.8,"c":118763.8,"v":27500,"usd":0.23155275}
{"ts":1754844840000,"o":118763.8,"h":118763.9,"l":118750,"c":118750,"v":24700,"usd":0.20797697}
{"ts":1754844900000,"o":118750,"h":118750.1,"l":118717.9,"c":118722.8,"v":16000,"usd":0.13475105}
{"ts":1754844960000,"o":118722.8,"h":118739.9,"l":118683.9,"c":118696,"v":202100,"usd":1.70233149}
{"ts":1754845020000,"o":118696,"h":118710,"l":118709.8,"c":118709.8,"v":200,"usd":0.00168478}
{"ts":1754845080000,"o":118709.8,"h":118709.9,"l":118709.8,"c":118709.8,"v":1100,"usd":0.00926629}
{"ts":1754845140000,"o":118709.8,"h":118740,"l":118709.9,"c":118740,"v":8100,"usd":0.06822944}
{"ts":1754845200000,"o":118740,"h":118740,"l":118736,"c":118736,"v":326500,"usd":2.74972189}
{"ts":1754845260000,"o":118736,"h":118768.2,"l":118736.1,"c":118752.7,"v":261800,"usd":2.20473337}
{"ts":1754845320000,"o":118752.7,"h":118754,"l":118740,"c":118740,"v":24100,"usd":0.20295803}
{"ts":1754845380000,"o":118740,"h":118730.4,"l":118697.8,"c":118709.8,"v":191700,"usd":1.61476416}
{"ts":1754845440000,"o":118709.8,"h":118731,"l":118712.3,"c":118720.7,"v":78500,"usd":0.66119201}
{"ts":1754845500000,"o":118720.7,"h":118720.7,"l":118698.5,"c":118715.1,"v":159800,"usd":1.34608019}
{"ts":1754845560000,"o":118715.1,"h":118715.1,"l":118691.1,"c":118691.1,"v":30700,"usd":0.25864294}
{"ts":1754845620000,"o":118691.1,"h":118691.1,"l":118652.2,"c":118669.2,"v":270100,"usd":2.27580731}
{"ts":1754845680000,"o":118669.2,"h":118663.6,"l":118619.5,"c":118637.8,"v":156800,"usd":1.32175888}
{"ts":1754845740000,"o":118637.8,"h":118653.9,"l":118630.5,"c":118653.9,"v":64800,"usd":0.54619352}
{"ts":1754845800000,"o":118653.9,"h":118714.4,"l":118654,"c":118710,"v":169700,"usd":1.42979488}
{"ts":1754845860000,"o":118710,"h":118740,"l":118715.9,"c":118740,"v":75800,"usd":0.63841772}
{"ts":1754845920000,"o":118740,"h":118746.1,"l":118734.1,"c":118742,"v":261500,"usd":2.20231095}
{"ts":1754845980000,"o":118742,"h":118734,"l":118704.1,"c":118711.3,"v":14800,"usd":0.1246679}
{"ts":1754846040000,"o":118711.3,"h":118719.3,"l":118688,"c":118688,"v":32700,"usd":0.27548254}
{"ts":1754846100000,"o":118688,"h":118680,"l":118624.4,"c":118630.3,"v":223100,"usd":1.88030017}
{"ts":1754846160000,"o":118630.3,"h":118646.3,"l":118629.9,"c":118644,"v":6500,"usd":0.05479157}
{"ts":1754846220000,"o":118644,"h":118642,"l":118589.2,"c":118603,"v":481600,"usd":4.06045963}
{"ts":1754846280000,"o":118603,"h":118590,"l":118558.5,"c":118564,"v":545300,"usd":4.5991938}
{"ts":1754846340000,"o":118564,"h":118645.6,"l":118564.1,"c":118645.6,"v":149700,"usd":1.26221784}
{"ts":1754846400000,"o":118645.6,"h":118652.6,"l":118617.2,"c":118649.8,"v":33000,"usd":0.27815528}
{"ts":1754846460000,"o":118649.8,"h":118673.9,"l":118628.1,"c":118633.9,"v":46100,"usd":0.38852335}
{"ts":1754846520000,"o":118633.9,"h":118630,"l":118576.2,"c":118596.3,"v":32300,"usd":0.27234555}
{"ts":1754846580000,"o":118596.3,"h":118608.8,"l":118558.8,"c":118608.8,"v":37300,"usd":0.31455963}
{"ts":1754846640000,"o":118608.8,"h":118612.8,"l":118560,"c":118560,"v":161400,"usd":1.36085162}
{"ts":1754846700000,"o":118560,"h":118569.6,"l":118525.3,"c":118530,"v":670700,"usd":5.65768392}
{"ts":1754846760000,"o":118530,"h":118527.2,"l":118517.2,"c":118526.9,"v":62300,"usd":0.52563864}
{"ts":1754846820000,"o":118526.9,"h":118542.5,"l":118519,"c":118542.5,"v":130700,"usd":1.10272663}
{"ts":1754846880000,"o":118542.5,"h":118565.7,"l":118542.5,"c":118565.6,"v":37500,"usd":0.31632}
{"ts":1754846940000,"o":118565.6,"h":118570.7,"l":118546.1,"c":118546.1,"v":179900,"usd":1.51733805}
{"ts":1754847000000,"o":118546.1,"h":118546,"l":118520.2,"c":118531,"v":114800,"usd":0.96851355}
{"ts":1754847060000,"o":118531,"h":118560,"l":118533,"c":118560,"v":68700,"usd":0.57951807}
{"ts":1754847120000,"o":118560,"h":118588,"l":118548.1,"c":118588,"v":85200,"usd":0.71867851}
{"ts":1754847180000,"o":118588,"h":118611.6,"l":118584.9,"c":118591,"v":158400,"usd":1.33556036}
{"ts":1754847240000,"o":118591,"h":118612.9,"l":118604,"c":118604,"v":53400,"usd":0.45020517}
{"ts":1754847300000,"o":118604,"h":118621,"l":118602,"c":118621,"v":601200,"usd":5.06871858}
{"ts":1754847360000,"o":118621,"h":118666.5,"l":118626.1,"c":118636.9,"v":779800,"usd":6.57344673}
{"ts":1754847420000,"o":118636.9,"h":118638,"l":118630,"c":118630,"v":249000,"usd":2.09882135}
{"ts":1754847480000,"o":118630,"h":118620,"l":118580,"c":118580,"v":17700,"usd":0.149234}
{"ts":1754847540000,"o":118580,"h":118607,"l":118579.1,"c":118607,"v":33200,"usd":0.27995522}
{"ts":1754847600000,"o":118607,"h":118610.9,"l":118607,"c":118607,"v":13900,"usd":0.11718967}
{"ts":1754847660000,"o":118607,"h":118630.7,"l":118601,"c":118618,"v":30900,"usd":0.26049479}
{"ts":1754847720000,"o":118618,"h":118619.9,"l":118600.1,"c":118600.1,"v":106900,"usd":0.90121088}
{"ts":1754847780000,"o":118600.1,"h":118607.1,"l":118607,"c":118607,"v":500,"usd":0.0042156}
{"ts":1754847840000,"o":118607,"h":118611,"l":118607,"c":118607,"v":129900,"usd":1.09518418}
{"ts":1754847900000,"o":118607,"h":118603,"l":118583.6,"c":118583.7,"v":55500,"usd":0.46799501}
{"ts":1754847960000,"o":118583.7,"h":118583.7,"l":118583.7,"c":118583.7,"v":0,"usd":0}
{"ts":1754848020000,"o":118583.7,"h":118620,"l":118583.7,"c":118620,"v":56400,"usd":0.47558498}
{"ts":1754848080000,"o":118620,"h":118630,"l":118624.1,"c":118630,"v":13800,"usd":0.11633023}
{"ts":1754848140000,"o":118630,"h":118638,"l":118638,"c":118638,"v":1500,"usd":0.0126435}
{"ts":1754848200000,"o":118638,"h":118637.9,"l":118613.6,"c":118613.6,"v":53500,"usd":0.45095513}
{"ts":1754848260000,"o":118613.6,"h":118613.7,"l":118613.6,"c":118613.6,"v":12800,"usd":0.10791296}
{"ts":1754848320000,"o":118613.6,"h":118638,"l":118613.7,"c":118638,"v":125000,"usd":1.05363634}
{"ts":1754848380000,"o":118638,"h":118639.9,"l":118639.8,"c":118639.8,"v":40600,"usd":0.34221334}
{"ts":1754848440000,"o":118639.8,"h":118639.9,"l":118609,"c":118617.5,"v":27000,"usd":0.22760842}
{"ts":1754848500000,"o":118617.5,"h":118609.2,"l":118588.2,"c":118591.5,"v":125500,"usd":1.05819872}
{"ts":1754848560000,"o":118591.5,"h":118617.9,"l":118591.6,"c":118598.1,"v":39400,"usd":0.33217828}
{"ts":1754848620000,"o":118598.1,"h":118615.9,"l":118606.8,"c":118615.9,"v":17000,"usd":0.14332695}
{"ts":1754848680000,"o":118615.9,"h":118630,"l":118616,"c":118630,"v":6200,"usd":0.05226623}
{"ts":1754848740000,"o":118630,"h":118629.9,"l":118606,"c":118606,"v":21500,"usd":0.18124522}
{"ts":1754848800000,"o":118606,"h":118606,"l":118583.7,"c":118583.8,"v":51200,"usd":0.43174546}
{"ts":1754848860000,"o":118583.8,"h":118583.7,"l":118557.3,"c":118560,"v":181200,"usd":1.52811406}
{"ts":1754848920000,"o":118560,"h":118597.9,"l":118554.8,"c":118557.5,"v":41400,"usd":0.34911756}
{"ts":1754848980000,"o":118557.5,"h":118550.4,"l":118542.8,"c":118549.9,"v":19900,"usd":0.16786495}
{"ts":1754849040000,"o":118549.9,"h":118559.4,"l":118549.9,"c":118554,"v":12100,"usd":0.10206077}
{"ts":1754849100000,"o":118554,"h":118573,"l":118564.9,"c":118573,"v":21200,"usd":0.17879378}
{"ts":1754849160000,"o":118573,"h":118606,"l":118573,"c":118592.9,"v":179200,"usd":1.51102322}
{"ts":1754849220000,"o":118592.9,"h":118612.2,"l":118597,"c":118597.2,"v":64700,"usd":0.54552787}
{"ts":1754849280000,"o":118597.2,"h":118597.1,"l":118570,"c":118570,"v":33800,"usd":0.28501791}
{"ts":1754849340000,"o":118570,"h":118570,"l":118570,"c":118570,"v":0,"usd":0}
{"ts":1754849400000,"o":118570,"h":118594.3,"l":118571,"c":118594.3,"v":8100,"usd":0.06830674}
{"ts":1754849460000,"o":118594.3,"h":118594.3,"l":118540.2,"c":118545,"v":145000,"usd":1.22290577}
{"ts":1754849520000,"o":118545,"h":118560,"l":118550,"c":118560,"v":1300,"usd":0.01096541}
{"ts":1754849580000,"o":118560,"h":118611.7,"l":118574,"c":118611.7,"v":91700,"usd":0.77327387}
{"ts":1754849640000,"o":118611.7,"h":118632.4,"l":118620,"c":118632.4,"v":4400,"usd":0.03708972}
{"ts":1754849700000,"o":118632.4,"h":118632.4,"l":118618,"c":118618,"v":46800,"usd":0.39450392}
{"ts":1754849760000,"o":118618,"h":118618,"l":118605,"c":118605,"v":53700,"usd":0.45275751}
{"ts":1754849820000,"o":118605,"h":118605,"l":118566.6,"c":118580,"v":191300,"usd":1.61320252}
{"ts":1754849880000,"o":118580,"h":118572.9,"l":118535.4,"c":118543.5,"v":217200,"usd":1.83193548}
{"ts":1754849940000,"o":118543.5,"h":118543.6,"l":118543.5,"c":118543.5,"v":7100,"usd":0.05989347}
{"ts":1754850000000,"o":118543.5,"h":118560,"l":118543.9,"c":118556,"v":116800,"usd":0.98518584}
{"ts":1754850060000,"o":118556,"h":118550.1,"l":118542,"c":118542,"v":19000,"usd":0.16027714}
{"ts":1754850120000,"o":118542,"h":118542.1,"l":118542,"c":118542,"v":4400,"usd":0.03711752}
{"ts":1754850180000,"o":118542,"h":118542,"l":118507.4,"c":118515.9,"v":103600,"usd":0.87411717}
{"ts":1754850240000,"o":118515.9,"h":118514,"l":118496.3,"c":118496.3,"v":85200,"usd":0.71898179}
{"ts":1754850300000,"o":118496.3,"h":118508.3,"l":118496.4,"c":118508.3,"v":169200,"usd":1.42789169}
{"ts":1754850360000,"o":118508.3,"h":118508.2,"l":118496.4,"c":118496.4,"v":41200,"usd":0.34767603}
{"ts":1754850420000,"o":118496.4,"h":118509,"l":118496.4,"c":118509,"v":52000,"usd":0.43880378}
{"ts":1754850480000,"o":118509,"h":118515.3,"l":118515.2,"c":118515.2,"v":5900,"usd":0.04978243}
{"ts":1754850540000,"o":118515.2,"h":118515.2,"l":118513,"c":118513,"v":42400,"usd":0.35775875}
{"ts":1754850600000,"o":118513,"h":118507,"l":118496.5,"c":118496.5,"v":59300,"usd":0.50043824}
{"ts":1754850660000,"o":118496.5,"h":118510,"l":118496.5,"c":118510,"v":79200,"usd":0.66836217}
{"ts":1754850720000,"o":118510,"h":118520,"l":118509.9,"c":118520,"v":171700,"usd":1.44881842}
{"ts":1754850780000,"o":118520,"h":118555.7,"l":118520,"c":118555.7,"v":90400,"usd":0.76262524}
{"ts":1754850840000,"o":118555.7,"h":118570,"l":118560,"c":118570,"v":1000,"usd":0.00843408}
{"ts":1754850900000,"o":118570,"h":118570,"l":118570,"c":118570,"v":0,"usd":0}
{"ts":1754850960000,"o":118570,"h":118579.8,"l":118579.8,"c":118579.8,"v":2400,"usd":0.02023944}
{"ts":1754851020000,"o":118579.8,"h":118579.8,"l":118579.8,"c":118579.8,"v":0,"usd":0}
{"ts":1754851080000,"o":118579.8,"h":118579.7,"l":118576,"c":118576,"v":87300,"usd":0.73621733}
{"ts":1754851140000,"o":118576,"h":118565,"l":118562,"c":118565,"v":1000,"usd":0.0084343}
{"ts":1754851200000,"o":118565,"h":118592,"l":118571,"c":118592,"v":131200,"usd":1.10642331}
{"ts":1754851260000,"o":118592,"h":118600,"l":118600,"c":118600,"v":4100,"usd":0.03456997}
{"ts":1754851320000,"o":118600,"h":118607,"l":118600,"c":118607,"v":11900,"usd":0.10033678}
{"ts":1754851380000,"o":118607,"h":118624.4,"l":118620,"c":118624.4,"v":61600,"usd":0.51930602}
{"ts":1754851440000,"o":118624.4,"h":118636.4,"l":118624.4,"c":118636.4,"v":32700,"usd":0.27564965}
{"ts":1754851500000,"o":118636.4,"h":118636.3,"l":118625,"c":118625,"v":223100,"usd":1.88054103}
{"ts":1754851560000,"o":118625,"h":118625,"l":118583.6,"c":118589.3,"v":88100,"usd":0.74290585}
{"ts":1754851620000,"o":118589.3,"h":118589.5,"l":118589.2,"c":118589.5,"v":1100,"usd":0.00927569}
{"ts":1754851680000,"o":118589.5,"h":118589.4,"l":118578.6,"c":118578.6,"v":61200,"usd":0.51608825}
{"ts":1754851740000,"o":118578.6,"h":118595.4,"l":118576.7,"c":118595.4,"v":21400,"usd":0.18045102}
{"ts":1754851800000,"o":118595.4,"h":118624.9,"l":118600,"c":118624.9,"v":8600,"usd":0.07250926}
{"ts":1754851860000,"o":118624.9,"h":118660,"l":118625,"c":118634.9,"v":282600,"usd":2.38195308}
{"ts":1754851920000,"o":118634.9,"h":118637,"l":118636.9,"c":118637,"v":1400,"usd":0.01180074}
{"ts":1754851980000,"o":118637,"h":118672.9,"l":118639,"c":118672.9,"v":83300,"usd":0.70202588}
{"ts":1754852040000,"o":118672.9,"h":118677.2,"l":118672,"c":118672,"v":112000,"usd":0.94374978}
{"ts":1754852100000,"o":118672,"h":118653.1,"l":118640,"c":118640,"v":90500,"usd":0.76274904}
{"ts":1754852160000,"o":118640,"h":118640.1,"l":118620.4,"c":118623.8,"v":45400,"usd":0.38270524}
{"ts":1754852220000,"o":118623.8,"h":118626.7,"l":118623,"c":118623.1,"v":6800,"usd":0.05732321}
{"ts":1754852280000,"o":118623.1,"h":118623.1,"l":118623.1,"c":118623.1,"v":1000,"usd":0.0084301}
{"ts":1754852340000,"o":118623.1,"h":118623.1,"l":118578.7,"c":118605.5,"v":327200,"usd":2.75864034}
{"ts":1754852400000,"o":118605.5,"h":118604.5,"l":118600.1,"c":118604.5,"v":3300,"usd":0.02782377}
{"ts":1754852460000,"o":118604.5,"h":118612,"l":118590.1,"c":118595.4,"v":107900,"usd":0.9098379}
{"ts":1754852520000,"o":118595.4,"h":118595.4,"l":118584.9,"c":118584.9,"v":89700,"usd":0.75636202}
{"ts":1754852580000,"o":118584.9,"h":118582,"l":118580.6,"c":118582,"v":14400,"usd":0.12143527}
{"ts":1754852640000,"o":118582,"h":118586.7,"l":118578.9,"c":118578.9,"v":63900,"usd":0.53888125}
{"ts":1754852700000,"o":118578.9,"h":118578.9,"l":118548.1,"c":118548.1,"v":39100,"usd":0.3297926}
{"ts":1754852760000,"o":118548.1,"h":118548.2,"l":118506.9,"c":118510.6,"v":104700,"usd":0.88334256}
{"ts":1754852820000,"o":118510.6,"h":118510.7,"l":118510.6,"c":118510.7,"v":1800,"usd":0.01518858}
{"ts":1754852880000,"o":118510.7,"h":118560,"l":118510.6,"c":118560,"v":24400,"usd":0.20588355}
{"ts":1754852940000,"o":118560,"h":118590,"l":118574.5,"c":118590,"v":17100,"usd":0.14420014}
{"ts":1754853000000,"o":118590,"h":118613.9,"l":118596,"c":118613.9,"v":69100,"usd":0.58262627}
{"ts":1754853060000,"o":118613.9,"h":118671.1,"l":118613.9,"c":118671.1,"v":139800,"usd":1.17850106}
{"ts":1754853120000,"o":118671.1,"h":118671,"l":118633.9,"c":118667,"v":31800,"usd":0.26798898}
{"ts":1754853180000,"o":118667,"h":118677,"l":118664.6,"c":118664.6,"v":33100,"usd":0.27890787}
{"ts":1754853240000,"o":118664.6,"h":118671.2,"l":118664,"c":118665.9,"v":96400,"usd":0.81233558}
{"ts":1754853300000,"o":118665.9,"h":118700,"l":118666,"c":118700,"v":121500,"usd":1.02372927}
{"ts":1754853360000,"o":118700,"h":118719.3,"l":118719.3,"c":118719.3,"v":100,"usd":0.00084232}
{"ts":1754853420000,"o":118719.3,"h":118740,"l":118719.3,"c":118740,"v":163000,"usd":1.3729567}
{"ts":1754853480000,"o":118740,"h":118763.3,"l":118667.3,"c":118667.3,"v":273200,"usd":2.30122704}
{"ts":1754853540000,"o":118667.3,"h":118674,"l":118642.7,"c":118642.7,"v":30700,"usd":0.25873382}
{"ts":1754853600000,"o":118642.7,"h":118647.7,"l":118626,"c":118626,"v":126000,"usd":1.06210241}
{"ts":1754853660000,"o":118626,"h":118686.2,"l":118626,"c":118674,"v":25400,"usd":0.21404415}
{"ts":1754853720000,"o":118674,"h":118683,"l":118641.4,"c":118683,"v":28200,"usd":0.23766023}
{"ts":1754853780000,"o":118683,"h":118682.9,"l":118635.3,"c":118644,"v":39100,"usd":0.32953718}
{"ts":1754853840000,"o":118644,"h":118644,"l":118644,"c":118644,"v":0,"usd":0}
{"ts":1754853900000,"o":118644,"h":118656.1,"l":118620,"c":118645.4,"v":324900,"usd":2.73853128}
{"ts":1754853960000,"o":118645.4,"h":118652.6,"l":118652.6,"c":118652.6,"v":500,"usd":0.004214}
{"ts":1754854020000,"o":118652.6,"h":118660,"l":118652.6,"c":118660,"v":182300,"usd":1.5364234}
{"ts":1754854080000,"o":118660,"h":118679.2,"l":118675,"c":118675,"v":25800,"usd":0.21739362}
{"ts":1754854140000,"o":118675,"h":118660,"l":118613.5,"c":118615.6,"v":299300,"usd":2.52276084}
{"ts":1754854200000,"o":118615.6,"h":118623.9,"l":118615.5,"c":118618,"v":100300,"usd":0.84557638}
{"ts":1754854260000,"o":118618,"h":118614.4,"l":118600,"c":118600,"v":20500,"usd":0.17283951}
{"ts":1754854320000,"o":118600,"h":118619.9,"l":118580.1,"c":118619.9,"v":40200,"usd":0.33895771}
{"ts":1754854380000,"o":118619.9,"h":118637.8,"l":118620,"c":118637.8,"v":68200,"usd":0.57494397}
{"ts":1754854440000,"o":118637.8,"h":118649.9,"l":118615.2,"c":118646.1,"v":87300,"usd":0.73592814}
{"ts":1754854500000,"o":118646.1,"h":118659.9,"l":118647,"c":118659.1,"v":6900,"usd":0.0581516}
{"ts":1754854560000,"o":118659.1,"h":118659,"l":118611.4,"c":118647,"v":171300,"usd":1.44370837}
{"ts":1754854620000,"o":118647,"h":118651,"l":118623.2,"c":118623.2,"v":18300,"usd":0.15424747}
{"ts":1754854680000,"o":118623.2,"h":118624,"l":118623.3,"c":118624,"v":3100,"usd":0.026133}
{"ts":1754854740000,"o":118624,"h":118698.8,"l":118624,"c":118698.8,"v":451000,"usd":3.80034955}
{"ts":1754854800000,"o":118698.8,"h":118762.8,"l":118699,"c":118762.8,"v":40900,"usd":0.34449991}
{"ts":1754854860000,"o":118762.8,"h":118762.7,"l":118730.3,"c":118730.3,"v":15700,"usd":0.13220286}
{"ts":1754854920000,"o":118730.3,"h":118746,"l":118733.2,"c":118733.9,"v":7500,"usd":0.0631656}
{"ts":1754854980000,"o":118733.9,"h":118803.5,"l":118734,"c":118790.6,"v":211700,"usd":1.78221723}
{"ts":1754855040000,"o":118790.6,"h":118790.5,"l":118758,"c":118761.1,"v":154000,"usd":1.2964162}
{"ts":1754855100000,"o":118761.1,"h":118768.2,"l":118711.9,"c":118723.9,"v":95000,"usd":0.80004488}
{"ts":1754855160000,"o":118723.9,"h":118724,"l":118700,"c":118700,"v":14600,"usd":0.12298956}
{"ts":1754855220000,"o":118700,"h":118740,"l":118700.1,"c":118740,"v":20300,"usd":0.17097198}
{"ts":1754855280000,"o":118740,"h":118740,"l":118734.1,"c":118734.1,"v":3000,"usd":0.02526564}
{"ts":1754855340000,"o":118734.1,"h":118734.1,"l":118720.9,"c":118720.9,"v":202500,"usd":1.70550941}
{"ts":1754855400000,"o":118720.9,"h":118774.8,"l":118720.1,"c":118773,"v":19900,"usd":0.16757714}
{"ts":1754855460000,"o":118773,"h":118780,"l":118763,"c":118763,"v":6400,"usd":0.05388442}
{"ts":1754855520000,"o":118763,"h":118764.1,"l":118763.1,"c":118764.1,"v":500,"usd":0.00421005}
{"ts":1754855580000,"o":118764.1,"h":118776,"l":118755.3,"c":118776,"v":52400,"usd":0.44122032}
{"ts":1754855640000,"o":118776,"h":118776,"l":118776,"c":118776,"v":1000,"usd":0.0084192}
{"ts":1754855700000,"o":118776,"h":118777,"l":118776,"c":118777,"v":1600,"usd":0.01347067}
{"ts":1754855760000,"o":118777,"h":118777,"l":118776.9,"c":118777,"v":2000,"usd":0.0168382}
{"ts":1754855820000,"o":118777,"h":118776.9,"l":118750,"c":118761.8,"v":158000,"usd":1.33026893}
{"ts":1754855880000,"o":118761.8,"h":118761.9,"l":118714,"c":118726.7,"v":35700,"usd":0.30069111}
{"ts":1754855940000,"o":118726.7,"h":118740,"l":118728.4,"c":118739.9,"v":3300,"usd":0.02779345}
{"ts":1754856000000,"o":118739.9,"h":118739.9,"l":118718.7,"c":118718.7,"v":146300,"usd":1.2321432}
{"ts":1754856060000,"o":118718.7,"h":118760,"l":118718.8,"c":118734.1,"v":148000,"usd":1.24640414}
{"ts":1754856120000,"o":118734.1,"h":118738,"l":118711.6,"c":118716.6,"v":21000,"usd":0.1768798}
{"ts":1754856180000,"o":118716.6,"h":118716.9,"l":118664.4,"c":118664.4,"v":133500,"usd":1.12485606}
{"ts":1754856240000,"o":118664.4,"h":118689,"l":118682.2,"c":118689,"v":7600,"usd":0.06403408}
{"ts":1754856300000,"o":118689,"h":118703,"l":118690,"c":118703,"v":15200,"usd":0.12806135}
{"ts":1754856360000,"o":118703,"h":118737,"l":118706,"c":118737,"v":69700,"usd":0.58703433}
{"ts":1754856420000,"o":118737,"h":118737,"l":118720.7,"c":118732.9,"v":9400,"usd":0.07917019}
{"ts":1754856480000,"o":118732.9,"h":118751.4,"l":118733,"c":118747,"v":30000,"usd":0.25264179}
{"ts":1754856540000,"o":118747,"h":118740.1,"l":118705.9,"c":118705.9,"v":28500,"usd":0.2400644}
{"ts":1754856600000,"o":118705.9,"h":118705.9,"l":118664.7,"c":118668,"v":331500,"usd":2.79295427}
{"ts":1754856660000,"o":118668,"h":118666,"l":118634.2,"c":118634.2,"v":77300,"usd":0.65142557}
{"ts":1754856720000,"o":118634.2,"h":118648.2,"l":118473.1,"c":118473.1,"v":905500,"usd":7.63883915}
{"ts":1754856780000,"o":118473.1,"h":118478.4,"l":118306.4,"c":118326.7,"v":5600600,"usd":47.31252868}
{"ts":1754856840000,"o":118326.7,"h":118411.2,"l":118330,"c":118381.1,"v":406700,"usd":3.43572438}
{"ts":1754856900000,"o":118381.1,"h":118406,"l":118359.1,"c":118363.4,"v":455200,"usd":3.8449858}
{"ts":1754856960000,"o":118363.4,"h":118421.9,"l":118363,"c":118370,"v":383600,"usd":3.24035637}
{"ts":1754857020000,"o":118370,"h":118439.8,"l":118366.3,"c":118399.9,"v":149800,"usd":1.26527668}
{"ts":1754857080000,"o":118399.9,"h":118428.1,"l":118388,"c":118388,"v":280400,"usd":2.3679184}
{"ts":1754857140000,"o":118388,"h":118380,"l":118155,"c":118223.5,"v":3853800,"usd":32.58544426}
{"ts":1754857200000,"o":118223.5,"h":118284.9,"l":118200.7,"c":118221,"v":785500,"usd":6.64272914}
{"ts":1754857260000,"o":118221,"h":118222,"l":118140.1,"c":118196.1,"v":1128200,"usd":9.54776482}
{"ts":1754857320000,"o":118196.1,"h":118272.1,"l":118181.1,"c":118272.1,"v":307400,"usd":2.60059256}
{"ts":1754857380000,"o":118272.1,"h":118342.9,"l":118208.8,"c":118326,"v":968900,"usd":8.19208347}
{"ts":1754857440000,"o":118326,"h":118328,"l":118252,"c":118252,"v":140000,"usd":1.18351233}
{"ts":1754857500000,"o":118252,"h":118261.9,"l":118214.9,"c":118224.5,"v":287800,"usd":2.43399297}
{"ts":1754857560000,"o":118224.5,"h":118232,"l":118190.1,"c":118232,"v":342900,"usd":2.90096986}
{"ts":1754857620000,"o":118232,"h":118439.9,"l":118227.1,"c":118412.1,"v":2142600,"usd":18.10765451}
{"ts":1754857680000,"o":118412.1,"h":118412,"l":118334,"c":118364.5,"v":345500,"usd":2.91874752}
{"ts":1754857740000,"o":118364.5,"h":118378.2,"l":118306.9,"c":118307.5,"v":244700,"usd":2.06764177}
{"ts":1754857800000,"o":118307.5,"h":118349.5,"l":118310,"c":118349.5,"v":24700,"usd":0.20874005}
{"ts":1754857860000,"o":118349.5,"h":118398.1,"l":118349.5,"c":118398.1,"v":34300,"usd":0.28977642}
{"ts":1754857920000,"o":118398.1,"h":118413.8,"l":118396.1,"c":118404,"v":180400,"usd":1.52354157}
{"ts":1754857980000,"o":118404,"h":118422,"l":118353,"c":118353,"v":21400,"usd":0.18075543}
{"ts":1754858040000,"o":118353,"h":118424,"l":118364.9,"c":118424,"v":126800,"usd":1.07096825}
{"ts":1754858100000,"o":118424,"h":118448,"l":118416.3,"c":118430.8,"v":73400,"usd":0.61970647}
{"ts":1754858160000,"o":118430.8,"h":118459.9,"l":118416.4,"c":118457,"v":4100,"usd":0.03461462}
{"ts":1754858220000,"o":118457,"h":118477,"l":118454.5,"c":118454.5,"v":62900,"usd":0.53096681}
{"ts":1754858280000,"o":118454.5,"h":118550.1,"l":118455,"c":118509.5,"v":432300,"usd":3.64727452}
{"ts":1754858340000,"o":118509.5,"h":118538.3,"l":118520,"c":118531.4,"v":107700,"usd":0.90858348}
{"ts":1754858400000,"o":118531.4,"h":118569,"l":118534.2,"c":118559.3,"v":265500,"usd":2.23966311}
{"ts":1754858460000,"o":118559.3,"h":118617.8,"l":118536,"c":118617.8,"v":247000,"usd":2.08292087}
{"ts":1754858520000,"o":118617.8,"h":118670,"l":118610.2,"c":118670,"v":172800,"usd":1.45667466}
{"ts":1754858580000,"o":118670,"h":118700,"l":118632.7,"c":118676.9,"v":559800,"usd":4.71700701}
{"ts":1754858640000,"o":118676.9,"h":118760,"l":118688.9,"c":118760,"v":573100,"usd":4.82669784}
{"ts":1754858700000,"o":118760,"h":118777.9,"l":118744.7,"c":118756,"v":190100,"usd":1.60066223}
{"ts":1754858760000,"o":118756,"h":118758.9,"l":118702.6,"c":118743.4,"v":84600,"usd":0.71250359}
{"ts":1754858820000,"o":118743.4,"h":118770.8,"l":118744,"c":118766,"v":20100,"usd":0.16924065}
{"ts":1754858880000,"o":118766,"h":118844.3,"l":118768,"c":118811.5,"v":414400,"usd":3.48830346}
{"ts":1754858940000,"o":118811.5,"h":118825,"l":118766.1,"c":118766.1,"v":228900,"usd":1.92660001}
{"ts":1754859000000,"o":118766.1,"h":118765,"l":118741.8,"c":118745.9,"v":150800,"usd":1.2697763}
{"ts":1754859060000,"o":118745.9,"h":118745.9,"l":118723.5,"c":118723.5,"v":31600,"usd":0.26614073}
{"ts":1754859120000,"o":118723.5,"h":118732,"l":118654.7,"c":118670.1,"v":130700,"usd":1.10128964}
{"ts":1754859180000,"o":118670.1,"h":118746,"l":118671,"c":118746,"v":30500,"usd":0.25687833}
{"ts":1754859240000,"o":118746,"h":118746,"l":118736,"c":118736,"v":182900,"usd":1.54027137}
{"ts":1754859300000,"o":118736,"h":118765.1,"l":118739.9,"c":118765.1,"v":69100,"usd":0.58187266}
{"ts":1754859360000,"o":118765.1,"h":118763,"l":118698,"c":118720,"v":162400,"usd":1.3676073}
{"ts":1754859420000,"o":118720,"h":118718.9,"l":118710,"c":118710,"v":113900,"usd":0.95947454}
{"ts":1754859480000,"o":118710,"h":118705.6,"l":118550.9,"c":118554.9,"v":439300,"usd":3.70232952}
{"ts":1754859540000,"o":118554.9,"h":118546,"l":118434.3,"c":118464.4,"v":418900,"usd":3.53558499}
{"ts":1754859600000,"o":118464.4,"h":118478.7,"l":118380,"c":118380,"v":206600,"usd":1.74421179}
{"ts":1754859660000,"o":118380,"h":118381,"l":118276,"c":118278.2,"v":353500,"usd":2.98800477}
{"ts":1754859720000,"o":118278.2,"h":118334.9,"l":118251,"c":118260,"v":673300,"usd":5.69267631}
{"ts":1754859780000,"o":118260,"h":118262,"l":118222,"c":118227.2,"v":569300,"usd":4.81456397}
{"ts":1754859840000,"o":118227.2,"h":118249.9,"l":118201.2,"c":118214,"v":181500,"usd":1.5352408}
{"ts":1754859900000,"o":118214,"h":118220.1,"l":118143.8,"c":118157.4,"v":438500,"usd":3.71068112}
{"ts":1754859960000,"o":118157.4,"h":118170,"l":118134.4,"c":118165.1,"v":385700,"usd":3.26459248}
{"ts":1754860020000,"o":118165.1,"h":118188,"l":118165.1,"c":118180.1,"v":168000,"usd":1.42169927}
{"ts":1754860080000,"o":118180.1,"h":118332.3,"l":118180.1,"c":118332.3,"v":520000,"usd":4.39766659}
{"ts":1754860140000,"o":118332.3,"h":118372.1,"l":118333,"c":118358.9,"v":134800,"usd":1.13901232}
{"ts":1754860200000,"o":118358.9,"h":118409.9,"l":118342.4,"c":118409.9,"v":35500,"usd":0.2998753}
{"ts":1754860260000,"o":118409.9,"h":118409.9,"l":118359,"c":118379,"v":181900,"usd":1.53672421}
{"ts":1754860320000,"o":118379,"h":118370,"l":118317.7,"c":118338.7,"v":74000,"usd":0.625277}
{"ts":1754860380000,"o":118338.7,"h":118360,"l":118338.7,"c":118360,"v":156700,"usd":1.32415662}
{"ts":1754860440000,"o":118360,"h":118359.9,"l":118293.1,"c":118293.1,"v":185700,"usd":1.56926813}
{"ts":1754860500000,"o":118293.1,"h":118296.3,"l":118250,"c":118280,"v":665700,"usd":5.62814021}
{"ts":1754860560000,"o":118280,"h":118320,"l":118230.1,"c":118264,"v":24000,"usd":0.20295559}
{"ts":1754860620000,"o":118264,"h":118306.1,"l":118267.1,"c":118306.1,"v":103500,"usd":0.87489654}
{"ts":1754860680000,"o":118306.1,"h":118379.3,"l":118315.9,"c":118379.3,"v":145400,"usd":1.22882304}
{"ts":1754860740000,"o":118379.3,"h":118382,"l":118347.9,"c":118347.9,"v":139600,"usd":1.17926068}
{"ts":1754860800000,"o":118347.9,"h":118382,"l":118348,"c":118382,"v":18100,"usd":0.15292845}
{"ts":1754860860000,"o":118382,"h":118395,"l":118392.8,"c":118395,"v":26300,"usd":0.22214279}
{"ts":1754860920000,"o":118395,"h":118409.7,"l":118400,"c":118409,"v":41500,"usd":0.35048715}
{"ts":1754860980000,"o":118409,"h":118453.9,"l":118409.1,"c":118453.7,"v":292400,"usd":2.46906734}
{"ts":1754861040000,"o":118453.7,"h":118505.6,"l":118453.7,"c":118505.6,"v":36100,"usd":0.30469682}
{"ts":1754861100000,"o":118505.6,"h":118526.6,"l":118441,"c":118441,"v":206200,"usd":1.74053189}
{"ts":1754861160000,"o":118441,"h":118466.1,"l":118400,"c":118400,"v":38500,"usd":0.32506784}
{"ts":1754861220000,"o":118400,"h":118400,"l":118238.5,"c":118251.4,"v":333800,"usd":2.82134458}
{"ts":1754861280000,"o":118251.4,"h":118325.7,"l":118245.6,"c":118316.2,"v":28600,"usd":0.24176742}
{"ts":1754861340000,"o":118316.2,"h":118340,"l":118264.3,"c":118340,"v":254900,"usd":2.15456179}
{"ts":1754861400000,"o":118340,"h":118357,"l":118278.8,"c":118292,"v":106900,"usd":0.90356648}
{"ts":1754861460000,"o":118292,"h":118292.1,"l":118238.7,"c":118238.7,"v":101600,"usd":0.85911657}
{"ts":1754861520000,"o":118238.7,"h":118301,"l":118238.7,"c":118271.2,"v":305200,"usd":2.58076516}
{"ts":1754861580000,"o":118271.2,"h":118306,"l":118269.1,"c":118306,"v":14300,"usd":0.1208959}
{"ts":1754861640000,"o":118306,"h":118339.9,"l":118320,"c":118338.5,"v":19900,"usd":0.16816168}
{"ts":1754861700000,"o":118338.5,"h":118330.1,"l":118305.1,"c":118308,"v":136900,"usd":1.15710277}
{"ts":1754861760000,"o":118308,"h":118309.9,"l":118283,"c":118283,"v":81800,"usd":0.69144433}
{"ts":1754861820000,"o":118283,"h":118283,"l":118250,"c":118250.1,"v":13900,"usd":0.11752513}
{"ts":1754861880000,"o":118250.1,"h":118250,"l":118221,"c":118221,"v":230500,"usd":1.94943869}
{"ts":1754861940000,"o":118221,"h":118221.9,"l":118221.2,"c":118221.9,"v":70300,"usd":0.59464661}
{"ts":1754862000000,"o":118221.9,"h":118250,"l":118222,"c":118250,"v":66800,"usd":0.56502734}
{"ts":1754862060000,"o":118250,"h":118251.9,"l":118234.1,"c":118234.1,"v":96000,"usd":0.8118429}
{"ts":1754862120000,"o":118234.1,"h":118251.9,"l":118210,"c":118251.9,"v":33700,"usd":0.28505367}
{"ts":1754862180000,"o":118251.9,"h":118300,"l":118252,"c":118300,"v":12600,"usd":0.10653922}
{"ts":1754862240000,"o":118300,"h":118351.4,"l":118302,"c":118321.6,"v":127300,"usd":1.07575555}
{"ts":1754862300000,"o":118321.6,"h":118320,"l":118318,"c":118318,"v":139200,"usd":1.17647679}
{"ts":1754862360000,"o":118318,"h":118315.1,"l":118315.1,"c":118315.1,"v":400,"usd":0.0033808}
{"ts":1754862420000,"o":118315.1,"h":118381,"l":118316,"c":118381,"v":123000,"usd":1.03955247}
{"ts":1754862480000,"o":118381,"h":118460,"l":118382,"c":118426.9,"v":332800,"usd":2.81011917}
{"ts":1754862540000,"o":118426.9,"h":118519,"l":118426.9,"c":118519,"v":83800,"usd":0.7072627}
{"ts":1754862600000,"o":118519,"h":118538,"l":118519,"c":118537.9,"v":166200,"usd":1.40220593}
{"ts":1754862660000,"o":118537.9,"h":118548,"l":118537.9,"c":118548,"v":17100,"usd":0.14425196}
{"ts":1754862720000,"o":118548,"h":118548,"l":118548,"c":118548,"v":25000,"usd":0.210885}
{"ts":1754862780000,"o":118548,"h":118599.9,"l":118552,"c":118589.9,"v":152200,"usd":1.2834666}
{"ts":1754862840000,"o":118589.9,"h":118645.5,"l":118589.9,"c":118645.5,"v":261600,"usd":2.20568077}
{"ts":1754862900000,"o":118645.5,"h":118668.6,"l":118645.5,"c":118645.6,"v":98900,"usd":0.83341755}
{"ts":1754862960000,"o":118645.6,"h":118666,"l":118640.3,"c":118665.9,"v":51700,"usd":0.435729}
{"ts":1754863020000,"o":118665.9,"h":118665.9,"l":118665.9,"c":118665.9,"v":2000,"usd":0.016854}
{"ts":1754863080000,"o":118665.9,"h":118700,"l":118666,"c":118700,"v":223100,"usd":1.87995755}
{"ts":1754863140000,"o":118700,"h":118729.9,"l":118700,"c":118729.9,"v":115900,"usd":0.97635771}
{"ts":1754863200000,"o":118729.9,"h":118781,"l":118729.9,"c":118780.9,"v":442800,"usd":3.72870285}
{"ts":1754863260000,"o":118780.9,"h":118846.7,"l":118682.9,"c":118846.7,"v":1345900,"usd":11.33093982}
{"ts":1754863320000,"o":118846.7,"h":118844.4,"l":118709.8,"c":118814.4,"v":481600,"usd":4.05393911}
{"ts":1754863380000,"o":118814.4,"h":118807,"l":118766.1,"c":118772.9,"v":69900,"usd":0.58845194}
{"ts":1754863440000,"o":118772.9,"h":118781.5,"l":118716.1,"c":118779.9,"v":249200,"usd":2.0983923}
{"ts":1754863500000,"o":118779.9,"h":118838.9,"l":118779.9,"c":118819.1,"v":113800,"usd":0.95790513}
{"ts":1754863560000,"o":118819.1,"h":118819,"l":118662.3,"c":118714.1,"v":178900,"usd":1.50706216}
{"ts":1754863620000,"o":118714.1,"h":118832.8,"l":118736.8,"c":118832.8,"v":47400,"usd":0.39904904}
{"ts":1754863680000,"o":118832.8,"h":118877.6,"l":118830.9,"c":118876.6,"v":335200,"usd":2.82018467}
{"ts":1754863740000,"o":118876.6,"h":119033.4,"l":118876.5,"c":119016,"v":1637600,"usd":13.76627223}
{"ts":1754863800000,"o":119016,"h":119013.5,"l":118845.4,"c":118893.5,"v":348300,"usd":2.92904168}
{"ts":1754863860000,"o":118893.5,"h":118958.6,"l":118893.6,"c":118936.9,"v":125900,"usd":1.05869258}
{"ts":1754863920000,"o":118936.9,"h":118999.7,"l":118924,"c":118983.8,"v":469000,"usd":3.94148486}
{"ts":1754863980000,"o":118983.8,"h":119014,"l":118980.6,"c":118980.6,"v":223600,"usd":1.87905214}
{"ts":1754864040000,"o":118980.6,"h":118980,"l":118920.1,"c":118955.9,"v":446000,"usd":3.74921397}
{"ts":1754864100000,"o":118955.9,"h":118952.9,"l":118908.5,"c":118908.5,"v":348200,"usd":2.92783407}
{"ts":1754864160000,"o":118908.5,"h":118982.7,"l":118913.8,"c":118982.7,"v":381400,"usd":3.20669563}
{"ts":1754864220000,"o":118982.7,"h":118986.4,"l":118903.9,"c":118934.4,"v":161200,"usd":1.35497296}
{"ts":1754864280000,"o":118934.4,"h":118934.5,"l":118900.6,"c":118906.8,"v":18000,"usd":0.15136519}
{"ts":1754864340000,"o":118906.8,"h":118968.4,"l":118878.2,"c":118957.9,"v":147900,"usd":1.24336777}
{"ts":1754864400000,"o":118957.9,"h":118958,"l":118913,"c":118939.9,"v":132400,"usd":1.11300626}
{"ts":1754864460000,"o":118939.9,"h":118983.1,"l":118940,"c":118983,"v":22900,"usd":0.19248806}
{"ts":1754864520000,"o":118983,"h":119035,"l":119000,"c":119024.2,"v":42400,"usd":0.35624315}
{"ts":1754864580000,"o":119024.2,"h":119028.3,"l":118924.8,"c":118930,"v":174500,"usd":1.46630166}
{"ts":1754864640000,"o":118930,"h":118994,"l":118935.1,"c":118972.6,"v":186700,"usd":1.56951915}
{"ts":1754864700000,"o":118972.6,"h":118986.3,"l":118935.3,"c":118935.4,"v":21500,"usd":0.18073747}
{"ts":1754864760000,"o":118935.4,"h":118968.9,"l":118900.1,"c":118918.8,"v":257500,"usd":2.16521305}
{"ts":1754864820000,"o":118918.8,"h":118956.6,"l":118900.1,"c":118948,"v":338000,"usd":2.84187514}
{"ts":1754864880000,"o":118948,"h":118952.9,"l":118933,"c":118952.9,"v":21600,"usd":0.18159468}
{"ts":1754864940000,"o":118952.9,"h":118950.9,"l":118920.1,"c":118920.1,"v":237000,"usd":1.99241934}
{"ts":1754865000000,"o":118920.1,"h":118920,"l":118900,"c":118907.5,"v":29300,"usd":0.24641418}
{"ts":1754865060000,"o":118907.5,"h":119020,"l":118903,"c":118974.9,"v":177100,"usd":1.4887873}
{"ts":1754865120000,"o":118974.9,"h":119052.3,"l":118979.1,"c":119027.3,"v":237400,"usd":1.99423605}
{"ts":1754865180000,"o":119027.3,"h":119049.8,"l":118998.4,"c":119000,"v":84200,"usd":0.70731006}
{"ts":1754865240000,"o":119000,"h":119039.9,"l":119001,"c":119029.7,"v":68900,"usd":0.57887389}
{"ts":1754865300000,"o":119029.7,"h":119042.2,"l":118997,"c":119014,"v":308400,"usd":2.59086543}
{"ts":1754865360000,"o":119014,"h":119036.2,"l":119020,"c":119020.3,"v":129300,"usd":1.08625289}
{"ts":1754865420000,"o":119020.3,"h":119020,"l":118990,"c":119007.5,"v":131400,"usd":1.10409797}
{"ts":1754865480000,"o":119007.5,"h":119023,"l":118952.2,"c":119018,"v":80700,"usd":0.67826313}
{"ts":1754865540000,"o":119018,"h":119030.9,"l":119000,"c":119000,"v":12300,"usd":0.10334995}
{"ts":1754865600000,"o":119000,"h":118997.1,"l":118970.1,"c":118970.1,"v":55000,"usd":0.46229049}
{"ts":1754865660000,"o":118970.1,"h":118996.7,"l":118970.3,"c":118980.9,"v":228200,"usd":1.91785143}
{"ts":1754865720000,"o":118980.9,"h":119020,"l":118981.9,"c":119019.9,"v":7600,"usd":0.06386486}
{"ts":1754865780000,"o":119019.9,"h":119051.5,"l":119019.9,"c":119040.6,"v":202900,"usd":1.70440395}
{"ts":1754865840000,"o":119040.6,"h":119040.6,"l":118990.1,"c":118990.1,"v":50800,"usd":0.42679779}
{"ts":1754865900000,"o":118990.1,"h":119020.8,"l":118999.9,"c":119020.8,"v":145700,"usd":1.22431454}
{"ts":1754865960000,"o":119020.8,"h":119032.8,"l":119020.8,"c":119032,"v":9500,"usd":0.07981123}
{"ts":1754866020000,"o":119032,"h":119020,"l":118991.3,"c":119012.1,"v":276400,"usd":2.3226361}
{"ts":1754866080000,"o":119012.1,"h":119012.8,"l":118984.8,"c":118996,"v":172000,"usd":1.44545721}
{"ts":1754866140000,"o":118996,"h":118998,"l":118981,"c":118993,"v":5300,"usd":0.04454004}
{"ts":1754866200000,"o":118993,"h":118993.1,"l":118946,"c":118965.2,"v":127400,"usd":1.07076923}
{"ts":1754866260000,"o":118965.2,"h":118998,"l":118979,"c":118998,"v":6600,"usd":0.05546758}
{"ts":1754866320000,"o":118998,"h":119031.9,"l":119005.7,"c":119029,"v":62300,"usd":0.52341825}
{"ts":1754866380000,"o":119029,"h":119029.7,"l":119018,"c":119018,"v":7400,"usd":0.06216986}
{"ts":1754866440000,"o":119018,"h":119046.9,"l":119029,"c":119046.9,"v":101900,"usd":0.85600042}
{"ts":1754866500000,"o":119046.9,"h":119050.2,"l":119034.5,"c":119036.8,"v":81100,"usd":0.68125661}
{"ts":1754866560000,"o":119036.8,"h":119058.3,"l":119036.9,"c":119050.5,"v":28900,"usd":0.24274375}
{"ts":1754866620000,"o":119050.5,"h":119050.1,"l":119050.1,"c":119050.1,"v":300,"usd":0.00251994}
{"ts":1754866680000,"o":119050.1,"h":119069.6,"l":119050.1,"c":119069.5,"v":163300,"usd":1.37164562}
{"ts":1754866740000,"o":119069.5,"h":119069.6,"l":119069.5,"c":119069.5,"v":113800,"usd":0.95574889}
{"ts":1754866800000,"o":119069.5,"h":119144.2,"l":119058,"c":119144.2,"v":567100,"usd":4.76199838}
{"ts":1754866860000,"o":119144.2,"h":119304.2,"l":119124,"c":119273.3,"v":2979100,"usd":24.98387498}
{"ts":1754866920000,"o":119273.3,"h":119294.5,"l":119237.6,"c":119240,"v":185100,"usd":1.55194604}
{"ts":1754866980000,"o":119240,"h":119254.9,"l":119202,"c":119237.7,"v":211800,"usd":1.77620259}
{"ts":1754867040000,"o":119237.7,"h":119257.4,"l":119213,"c":119234.2,"v":294600,"usd":2.47091502}
{"ts":1754867100000,"o":119234.2,"h":119260,"l":119220,"c":119244.4,"v":13400,"usd":0.11238266}
{"ts":1754867160000,"o":119244.4,"h":119244.4,"l":119125.1,"c":119160,"v":346800,"usd":2.90918501}
{"ts":1754867220000,"o":119160,"h":119210,"l":119164,"c":119210,"v":17300,"usd":0.14514964}
{"ts":1754867280000,"o":119210,"h":119210.9,"l":119181.5,"c":119186.8,"v":17800,"usd":0.14933225}
{"ts":1754867340000,"o":119186.8,"h":119186.7,"l":119140.1,"c":119179.4,"v":139600,"usd":1.17162055}
{"ts":1754867400000,"o":119179.4,"h":119177.4,"l":119125.2,"c":119140,"v":146400,"usd":1.22873707}
{"ts":1754867460000,"o":119140,"h":119171,"l":119170.9,"c":119170.9,"v":1800,"usd":0.01510434}
{"ts":1754867520000,"o":119170.9,"h":119170.9,"l":119100,"c":119100,"v":649100,"usd":5.44852747}
{"ts":1754867580000,"o":119100,"h":119096,"l":119086.2,"c":119093,"v":12700,"usd":0.10664237}
{"ts":1754867640000,"o":119093,"h":119094,"l":119018.9,"c":119018.9,"v":267900,"usd":2.2501097}
{"ts":1754867700000,"o":119018.9,"h":119032.1,"l":119003.1,"c":119003.1,"v":74800,"usd":0.62847651}
{"ts":1754867760000,"o":119003.1,"h":119036,"l":118979,"c":118979,"v":363700,"usd":3.05657131}
{"ts":1754867820000,"o":118979,"h":119000.7,"l":118941.5,"c":118997.9,"v":77200,"usd":0.64892852}
{"ts":1754867880000,"o":118997.9,"h":119013.4,"l":118980.1,"c":118995,"v":144700,"usd":1.2161372}
{"ts":1754867940000,"o":118995,"h":118996,"l":118948.3,"c":118948.3,"v":244400,"usd":2.05430807}
{"ts":1754868000000,"o":118948.3,"h":118959.9,"l":118948.3,"c":118948.3,"v":14000,"usd":0.11769565}
{"ts":1754868060000,"o":118948.3,"h":118982,"l":118930.4,"c":118982,"v":270800,"usd":2.2766281}
{"ts":1754868120000,"o":118982,"h":118996.3,"l":118930,"c":118930,"v":31900,"usd":0.26813231}
{"ts":1754868180000,"o":118930,"h":118953.2,"l":118916.5,"c":118953.2,"v":76500,"usd":0.64324218}
{"ts":1754868240000,"o":118953.2,"h":118993.5,"l":118956,"c":118981.9,"v":31400,"usd":0.26392137}
{"ts":1754868300000,"o":118981.9,"h":118982,"l":118978,"c":118978,"v":17600,"usd":0.14792111}
{"ts":1754868360000,"o":118978,"h":118979.9,"l":118945.3,"c":118970,"v":62500,"usd":0.52535565}
{"ts":1754868420000,"o":118970,"h":118972,"l":118918.5,"c":118948,"v":208400,"usd":1.7518621}
{"ts":1754868480000,"o":118948,"h":119035.6,"l":118958.1,"c":119035.5,"v":583500,"usd":4.90341874}
{"ts":1754868540000,"o":119035.5,"h":119052.2,"l":119039.9,"c":119052.2,"v":15900,"usd":0.13356379}
{"ts":1754868600000,"o":119052.2,"h":119092.9,"l":119052.3,"c":119087.8,"v":151700,"usd":1.27388091}
{"ts":1754868660000,"o":119087.8,"h":119138.9,"l":119060.1,"c":119138.8,"v":124900,"usd":1.04875113}
{"ts":1754868720000,"o":119138.8,"h":119200,"l":119136,"c":119199.9,"v":132900,"usd":1.11498042}
{"ts":1754868780000,"o":119199.9,"h":119239.9,"l":119199.9,"c":119239.9,"v":133400,"usd":1.11896455}
{"ts":1754868840000,"o":119239.9,"h":119343.6,"l":119239.9,"c":119334,"v":1141800,"usd":9.57264837}
{"ts":1754868900000,"o":119334,"h":119380,"l":119301.6,"c":119312.3,"v":1311900,"usd":10.99299752}
{"ts":1754868960000,"o":119312.3,"h":119350.1,"l":119183.9,"c":119235.7,"v":556900,"usd":4.6685512}
{"ts":1754869020000,"o":119235.7,"h":119269.9,"l":119210,"c":119210,"v":27100,"usd":0.22726202}
{"ts":1754869080000,"o":119210,"h":119225,"l":119184,"c":119225,"v":130200,"usd":1.09214807}
{"ts":1754869140000,"o":119225,"h":119280,"l":119240,"c":119263,"v":272600,"usd":2.28560158}
{"ts":1754869200000,"o":119263,"h":119280,"l":119240,"c":119279.9,"v":112500,"usd":0.94315999}
{"ts":1754869260000,"o":119279.9,"h":119300,"l":119259.6,"c":119277,"v":65600,"usd":0.54995684}
{"ts":1754869320000,"o":119277,"h":119349,"l":119238.3,"c":119240.9,"v":504000,"usd":4.22471745}
{"ts":1754869380000,"o":119240.9,"h":119302.8,"l":119240,"c":119302.8,"v":40100,"usd":0.33619697}
{"ts":1754869440000,"o":119302.8,"h":119317.9,"l":119302.8,"c":119302.8,"v":42700,"usd":0.35789945}
{"ts":1754869500000,"o":119302.8,"h":119326.4,"l":119300.4,"c":119316,"v":30000,"usd":0.25143969}
{"ts":1754869560000,"o":119316,"h":119373.7,"l":119290,"c":119373.7,"v":336600,"usd":2.82085523}
{"ts":1754869620000,"o":119373.7,"h":119373.8,"l":119315.7,"c":119333.3,"v":156000,"usd":1.30722669}
{"ts":1754869680000,"o":119333.3,"h":119334.9,"l":119310,"c":119325,"v":39000,"usd":0.32685223}
{"ts":1754869740000,"o":119325,"h":119334.9,"l":119311.5,"c":119334.9,"v":94800,"usd":0.79447122}
{"ts":1754869800000,"o":119334.9,"h":119354,"l":119312.5,"c":119354,"v":160900,"usd":1.34830532}
{"ts":1754869860000,"o":119354,"h":119350.8,"l":119318.2,"c":119322.4,"v":30300,"usd":0.25390677}
{"ts":1754869920000,"o":119322.4,"h":119336,"l":119323,"c":119336,"v":27200,"usd":0.22793652}
{"ts":1754869980000,"o":119336,"h":119335.9,"l":119270.1,"c":119282,"v":194900,"usd":1.63335569}
{"ts":1754870040000,"o":119282,"h":119303,"l":119270,"c":119303,"v":30600,"usd":0.25650765}
{"ts":1754870100000,"o":119303,"h":119336,"l":119310,"c":119336,"v":122000,"usd":1.02234157}
{"ts":1754870160000,"o":119336,"h":119336,"l":119335.9,"c":119336,"v":7000,"usd":0.0586579}
{"ts":1754870220000,"o":119336,"h":119339.9,"l":119335.9,"c":119339.9,"v":119500,"usd":1.00134105}
{"ts":1754870280000,"o":119339.9,"h":119360,"l":119339,"c":119349,"v":125100,"usd":1.04813477}
{"ts":1754870340000,"o":119349,"h":119381,"l":119339,"c":119381,"v":422400,"usd":3.53846707}
{"ts":1754870400000,"o":119381,"h":119382.4,"l":119342.7,"c":119356.3,"v":500500,"usd":4.19271816}
{"ts":1754870460000,"o":119356.3,"h":119383.3,"l":119250.1,"c":119311.7,"v":947700,"usd":7.94111936}
{"ts":1754870520000,"o":119311.7,"h":119329.9,"l":119288.1,"c":119320.9,"v":49600,"usd":0.41569621}
{"ts":1754870580000,"o":119320.9,"h":119340,"l":119265.2,"c":119340,"v":89500,"usd":0.75022609}
{"ts":1754870640000,"o":119340,"h":119335.9,"l":119281.5,"c":119299.9,"v":70700,"usd":0.59259771}
{"ts":1754870700000,"o":119299.9,"h":119299.9,"l":119258.1,"c":119270.7,"v":148200,"usd":1.24229119}
{"ts":1754870760000,"o":119270.7,"h":119337.6,"l":119269,"c":119303.4,"v":398100,"usd":3.33721238}
{"ts":1754870820000,"o":119303.4,"h":119332,"l":119291,"c":119292,"v":242600,"usd":2.03336575}
{"ts":1754870880000,"o":119292,"h":119343.4,"l":119293,"c":119343.4,"v":139600,"usd":1.16986134}
{"ts":1754870940000,"o":119343.4,"h":119373.2,"l":119340.7,"c":119352.4,"v":39600,"usd":0.33175549}
{"ts":1754871000000,"o":119352.4,"h":119353.9,"l":119291,"c":119291,"v":234500,"usd":1.96508392}
{"ts":1754871060000,"o":119291,"h":119290.9,"l":119210,"c":119240,"v":230000,"usd":1.92836438}
{"ts":1754871120000,"o":119240,"h":119291.9,"l":119248,"c":119274.2,"v":88900,"usd":0.74536687}
{"ts":1754871180000,"o":119274.2,"h":119270.2,"l":119210.1,"c":119255.3,"v":365500,"usd":3.06516372}
{"ts":1754871240000,"o":119255.3,"h":119259.9,"l":119237.7,"c":119244.7,"v":12900,"usd":0.10817449}
{"ts":1754871300000,"o":119244.7,"h":119300.1,"l":119239.1,"c":119278,"v":119900,"usd":1.00519981}
{"ts":1754871360000,"o":119278,"h":119300.1,"l":119279,"c":119300.1,"v":170200,"usd":1.42668222}
{"ts":1754871420000,"o":119300.1,"h":119350,"l":119311.3,"c":119350,"v":100500,"usd":0.84212578}
{"ts":1754871480000,"o":119350,"h":119349.9,"l":119300,"c":119300,"v":200700,"usd":1.68164669}
{"ts":1754871540000,"o":119300,"h":119338.1,"l":119268.1,"c":119338.1,"v":244600,"usd":2.05070351}
{"ts":1754871600000,"o":119338.1,"h":119340,"l":119320,"c":119320,"v":146800,"usd":1.23009696}
{"ts":1754871660000,"o":119320,"h":119368.8,"l":119300,"c":119368.8,"v":187200,"usd":1.56910925}
{"ts":1754871720000,"o":119368.8,"h":119373.1,"l":119320,"c":119363.8,"v":211400,"usd":1.77104282}
{"ts":1754871780000,"o":119363.8,"h":119496.1,"l":119361.6,"c":119496.1,"v":3599100,"usd":30.14453533}
{"ts":1754871840000,"o":119496.1,"h":119516.5,"l":119380,"c":119424.2,"v":1459200,"usd":12.21287666}
{"ts":1754871900000,"o":119424.2,"h":119477.7,"l":119420.5,"c":119444.8,"v":286700,"usd":2.4003293}
{"ts":1754871960000,"o":119444.8,"h":119517.2,"l":119450,"c":119454,"v":1173900,"usd":9.82428219}
{"ts":1754872020000,"o":119454,"h":119458.8,"l":119400,"c":119457.1,"v":369800,"usd":3.09620804}
{"ts":1754872080000,"o":119457.1,"h":119549.8,"l":119456.2,"c":119520.1,"v":2632600,"usd":22.02415933}
{"ts":1754872140000,"o":119520.1,"h":119527.4,"l":119490,"c":119510,"v":392100,"usd":3.28115352}
{"ts":1754872200000,"o":119510,"h":119509.9,"l":119472,"c":119472,"v":238600,"usd":1.99667198}
{"ts":1754872260000,"o":119472,"h":119471,"l":119400.1,"c":119409.9,"v":205600,"usd":1.72169721}
{"ts":1754872320000,"o":119409.9,"h":119509.4,"l":119403,"c":119487,"v":1637300,"usd":13.70218349}
{"ts":1754872380000,"o":119487,"h":119519.9,"l":119470.1,"c":119499.9,"v":89500,"usd":0.74896288}
{"ts":1754872440000,"o":119499.9,"h":119499.9,"l":119350,"c":119355.8,"v":913600,"usd":7.65065746}
{"ts":1754872500000,"o":119355.8,"h":119399.9,"l":119360.1,"c":119380,"v":179400,"usd":1.50264366}
{"ts":1754872560000,"o":119380,"h":119448,"l":119394.4,"c":119425,"v":156700,"usd":1.31217575}
{"ts":1754872620000,"o":119425,"h":119428.9,"l":119389,"c":119389,"v":12100,"usd":0.1013208}
{"ts":1754872680000,"o":119389,"h":119389,"l":119211.6,"c":119271.8,"v":641100,"usd":5.37388108}
{"ts":1754872740000,"o":119271.8,"h":119339.9,"l":119274.5,"c":119294,"v":176200,"usd":1.47684861}
{"ts":1754872800000,"o":119294,"h":119303,"l":119280.6,"c":119303,"v":136500,"usd":1.14415652}
{"ts":1754872860000,"o":119303,"h":119358.8,"l":119290,"c":119290,"v":21200,"usd":0.17764629}
{"ts":1754872920000,"o":119290,"h":119329.9,"l":119287.2,"c":119310,"v":25800,"usd":0.21621346}
{"ts":1754872980000,"o":119310,"h":119308,"l":119280.1,"c":119291.3,"v":34700,"usd":0.29089049}
{"ts":1754873040000,"o":119291.3,"h":119311,"l":119280.1,"c":119292.9,"v":144100,"usd":1.20779216}
{"ts":1754873100000,"o":119292.9,"h":119312,"l":119294.5,"c":119311,"v":273300,"usd":2.29074735}
{"ts":1754873160000,"o":119311,"h":119295,"l":119274.2,"c":119295,"v":15800,"usd":0.13245525}
{"ts":1754873220000,"o":119295,"h":119298.9,"l":119265.5,"c":119296.1,"v":271100,"usd":2.27269433}
{"ts":1754873280000,"o":119296.1,"h":119289.9,"l":119220.2,"c":119231.7,"v":65400,"usd":0.54844896}
{"ts":1754873340000,"o":119231.7,"h":119278,"l":119155.5,"c":119278,"v":635800,"usd":5.33314812}
{"ts":1754873400000,"o":119278,"h":119291,"l":119262.3,"c":119281,"v":183600,"usd":1.53930763}
{"ts":1754873460000,"o":119281,"h":119340,"l":119260.6,"c":119340,"v":704800,"usd":5.90720658}
{"ts":1754873520000,"o":119340,"h":119390,"l":119341.6,"c":119350.7,"v":207200,"usd":1.73570206}
{"ts":1754873580000,"o":119350.7,"h":119388.9,"l":119324,"c":119378.3,"v":98600,"usd":0.82613465}
{"ts":1754873640000,"o":119378.3,"h":119402.5,"l":119370,"c":119370,"v":62600,"usd":0.52430299}
{"ts":1754873700000,"o":119370,"h":119370.9,"l":119360,"c":119370.9,"v":169700,"usd":1.42163026}
{"ts":1754873760000,"o":119370.9,"h":119370,"l":119308.3,"c":119318.2,"v":144400,"usd":1.20976726}
{"ts":1754873820000,"o":119318.2,"h":119328.3,"l":119300,"c":119300,"v":39200,"usd":0.32853354}
{"ts":1754873880000,"o":119300,"h":119305.7,"l":119249.4,"c":119249.4,"v":180900,"usd":1.51633397}
{"ts":1754873940000,"o":119249.4,"h":119296.9,"l":119224.4,"c":119296.9,"v":28600,"usd":0.23978521}
{"ts":1754874000000,"o":119296.9,"h":119296.8,"l":119210,"c":119210,"v":159500,"usd":1.3372038}
{"ts":1754874060000,"o":119210,"h":119234.9,"l":119202.1,"c":119226.8,"v":30900,"usd":0.25921414}
{"ts":1754874120000,"o":119226.8,"h":119229.6,"l":119200,"c":119200.5,"v":31900,"usd":0.26755744}
{"ts":1754874180000,"o":119200.5,"h":119227.9,"l":119200,"c":119200,"v":63500,"usd":0.53268242}
{"ts":1754874240000,"o":119200,"h":119260,"l":119200.1,"c":119260,"v":153100,"usd":1.28406947}
{"ts":1754874300000,"o":119260,"h":119277.6,"l":119220,"c":119220,"v":289300,"usd":2.42579593}
{"ts":1754874360000,"o":119220,"h":119291.3,"l":119205.2,"c":119290,"v":243400,"usd":2.04068583}
{"ts":1754874420000,"o":119290,"h":119292,"l":119277.8,"c":119291.2,"v":277800,"usd":2.32891264}
{"ts":1754874480000,"o":119291.2,"h":119295.7,"l":119259,"c":119280,"v":16900,"usd":0.14168096}
{"ts":1754874540000,"o":119280,"h":119266.8,"l":119186,"c":119186.1,"v":858100,"usd":7.19751389}
{"ts":1754874600000,"o":119186.1,"h":119220,"l":119128.2,"c":119220,"v":373000,"usd":3.13029041}
{"ts":1754874660000,"o":119220,"h":119265.1,"l":119220,"c":119237,"v":135900,"usd":1.13984709}
{"ts":1754874720000,"o":119237,"h":119265.3,"l":119190.1,"c":119210.1,"v":366300,"usd":3.07195899}
{"ts":1754874780000,"o":119210.1,"h":119286.5,"l":119210.3,"c":119260,"v":90900,"usd":0.76223034}
{"ts":1754874840000,"o":119260,"h":119260,"l":119210.4,"c":119257.8,"v":97700,"usd":0.81938968}
{"ts":1754874900000,"o":119257.8,"h":119262.2,"l":119190,"c":119190,"v":126600,"usd":1.0615978}
{"ts":1754874960000,"o":119190,"h":119252,"l":119180.1,"c":119220,"v":84600,"usd":0.70954826}
{"ts":1754875020000,"o":119220,"h":119211,"l":119180.1,"c":119187.3,"v":46400,"usd":0.38926701}
{"ts":1754875080000,"o":119187.3,"h":119189,"l":119137,"c":119149.9,"v":273000,"usd":2.29085645}
{"ts":1754875140000,"o":119149.9,"h":119155.9,"l":119121,"c":119124,"v":164800,"usd":1.38332531}
{"ts":1754875200000,"o":119124,"h":119128.3,"l":119050,"c":119062.4,"v":532500,"usd":4.47138416}
{"ts":1754875260000,"o":119062.4,"h":119095.6,"l":119062.4,"c":119080,"v":359900,"usd":3.02252291}
{"ts":1754875320000,"o":119080,"h":119102.9,"l":119075,"c":119089.7,"v":95600,"usd":0.8027874}
{"ts":1754875380000,"o":119089.7,"h":119168,"l":119060.1,"c":119168,"v":540000,"usd":4.53447792}
{"ts":1754875440000,"o":119168,"h":119164,"l":119137.7,"c":119144.4,"v":93100,"usd":0.78132559}
{"ts":1754875500000,"o":119144.4,"h":119160.1,"l":119139,"c":119139,"v":30800,"usd":0.25848656}
{"ts":1754875560000,"o":119139,"h":119247,"l":119137.1,"c":119247,"v":901000,"usd":7.56017624}
{"ts":1754875620000,"o":119247,"h":119280,"l":119216.1,"c":119273.9,"v":69400,"usd":0.58190899}
{"ts":1754875680000,"o":119273.9,"h":119300,"l":119262.4,"c":119300,"v":237200,"usd":1.9886306}
{"ts":1754875740000,"o":119300,"h":119316.6,"l":119298,"c":119300,"v":32100,"usd":0.26903478}
{"ts":1754875800000,"o":119300,"h":119280.5,"l":119250,"c":119250,"v":238400,"usd":1.99872124}
{"ts":1754875860000,"o":119250,"h":119352.8,"l":119250.1,"c":119352.8,"v":202900,"usd":1.70079894}
{"ts":1754875920000,"o":119352.8,"h":119459,"l":119352.7,"c":119459,"v":1189300,"usd":9.96106012}
{"ts":1754875980000,"o":119459,"h":119702.4,"l":119429,"c":119702,"v":2646300,"usd":22.12714961}
{"ts":1754876040000,"o":119702,"h":119873.4,"l":119704.9,"c":119858.2,"v":2533200,"usd":21.14062999}
{"ts":1754876100000,"o":119858.2,"h":119858.1,"l":119790,"c":119845.6,"v":524500,"usd":4.37667621}
{"ts":1754876160000,"o":119845.6,"h":119857.9,"l":119792.1,"c":119818.1,"v":250400,"usd":2.08958941}
{"ts":1754876220000,"o":119818.1,"h":119832,"l":119590.2,"c":119613.4,"v":613000,"usd":5.12026397}
{"ts":1754876280000,"o":119613.4,"h":119666.3,"l":119547.2,"c":119600.5,"v":384600,"usd":3.21566649}
{"ts":1754876340000,"o":119600.5,"h":119762.1,"l":119580.1,"c":119762.1,"v":430800,"usd":3.59979927}
{"ts":1754876400000,"o":119762.1,"h":119846.7,"l":119725.9,"c":119846.7,"v":354600,"usd":2.95997623}
{"ts":1754876460000,"o":119846.7,"h":119833.2,"l":119790,"c":119792.8,"v":297100,"usd":2.47942365}
{"ts":1754876520000,"o":119792.8,"h":119826.3,"l":119753.8,"c":119820.9,"v":551700,"usd":4.60558988}
{"ts":1754876580000,"o":119820.9,"h":119877.5,"l":119800,"c":119815.8,"v":1149400,"usd":9.59055167}
{"ts":1754876640000,"o":119815.8,"h":119843.5,"l":119809.7,"c":119835,"v":40400,"usd":0.33713885}
{"ts":1754876700000,"o":119835,"h":119830,"l":119799,"c":119824,"v":141500,"usd":1.18095944}
{"ts":1754876760000,"o":119824,"h":119860,"l":119807.8,"c":119812.4,"v":222400,"usd":1.85571071}
{"ts":1754876820000,"o":119812.4,"h":119812.3,"l":119711,"c":119741.4,"v":858900,"usd":7.1718898}
{"ts":1754876880000,"o":119741.4,"h":119755.4,"l":119700,"c":119735,"v":175700,"usd":1.46737343}
{"ts":1754876940000,"o":119735,"h":119820.9,"l":119743.1,"c":119765.6,"v":156100,"usd":1.30313703}
{"ts":1754877000000,"o":119765.6,"h":119788.5,"l":119710.1,"c":119715.5,"v":154700,"usd":1.29188371}
{"ts":1754877060000,"o":119715.5,"h":119775.8,"l":119709,"c":119770,"v":278200,"usd":2.3231014}
{"ts":1754877120000,"o":119770,"h":119776,"l":119694,"c":119723.7,"v":178300,"usd":1.48925119}
{"ts":1754877180000,"o":119723.7,"h":119740,"l":119694.1,"c":119694.1,"v":60500,"usd":0.50530817}
{"ts":1754877240000,"o":119694.1,"h":119839.9,"l":119694,"c":119835.1,"v":589300,"usd":4.9206529}
{"ts":1754877300000,"o":119835.1,"h":119835,"l":119760.2,"c":119780.3,"v":50600,"usd":0.42242363}
{"ts":1754877360000,"o":119780.3,"h":119825.9,"l":119794.9,"c":119818.9,"v":86500,"usd":0.72193493}
{"ts":1754877420000,"o":119818.9,"h":119839.7,"l":119818.9,"c":119835,"v":445700,"usd":3.7193349}
{"ts":1754877480000,"o":119835,"h":119871.6,"l":119839.8,"c":119850,"v":820800,"usd":6.84898481}
{"ts":1754877540000,"o":119850,"h":119854.9,"l":119846.4,"c":119851.4,"v":24400,"usd":0.20358102}
{"ts":1754877600000,"o":119851.4,"h":120118,"l":119851.4,"c":120064.9,"v":4862000,"usd":40.50349729}
{"ts":1754877660000,"o":120064.9,"h":120540.8,"l":120001.2,"c":120540.8,"v":13589600,"usd":112.92030151}
{"ts":1754877720000,"o":120540.8,"h":120749.8,"l":120515.4,"c":120726.1,"v":3763000,"usd":31.18985312}
{"ts":1754877780000,"o":120726.1,"h":120750,"l":120556,"c":120677.7,"v":1121600,"usd":9.29501947}
{"ts":1754877840000,"o":120677.7,"h":120848.7,"l":120583.1,"c":120762.3,"v":1314000,"usd":10.88127328}
{"ts":1754877900000,"o":120762.3,"h":120824.4,"l":120704.9,"c":120740.9,"v":808600,"usd":6.69690247}
{"ts":1754877960000,"o":120740.9,"h":120765.7,"l":120605.1,"c":120756.6,"v":1566600,"usd":12.98180415}
{"ts":1754878020000,"o":120756.6,"h":120812.6,"l":120698.9,"c":120786.3,"v":367600,"usd":3.04396632}
{"ts":1754878080000,"o":120786.3,"h":120789.4,"l":120674.3,"c":120781.2,"v":788400,"usd":6.530249}
{"ts":1754878140000,"o":120781.2,"h":120980,"l":120783.3,"c":120876.9,"v":1240200,"usd":10.25784853}
{"ts":1754878200000,"o":120876.9,"h":120899.8,"l":120779.7,"c":120865,"v":832000,"usd":6.88498361}
{"ts":1754878260000,"o":120865,"h":120929,"l":120767.8,"c":120923,"v":1041600,"usd":8.61879908}
{"ts":1754878320000,"o":120923,"h":120986,"l":120800.1,"c":120986,"v":1306400,"usd":10.80611577}
{"ts":1754878380000,"o":120986,"h":121030,"l":120982,"c":121029.9,"v":588500,"usd":4.8637823}
{"ts":1754878440000,"o":121029.9,"h":121207.9,"l":120994.1,"c":121193.9,"v":2100100,"usd":17.34406052}
{"ts":1754878500000,"o":121193.9,"h":121340.6,"l":121207.9,"c":121322.6,"v":3277400,"usd":27.02273381}
{"ts":1754878560000,"o":121322.6,"h":121322.6,"l":121126.2,"c":121200,"v":894300,"usd":7.37721348}
{"ts":1754878620000,"o":121200,"h":121322.6,"l":121231.6,"c":121300.1,"v":743800,"usd":6.13336729}
{"ts":1754878680000,"o":121300.1,"h":121301.7,"l":121159,"c":121159,"v":759000,"usd":6.26176629}
{"ts":1754878740000,"o":121159,"h":121168.2,"l":120965.8,"c":121163,"v":3203900,"usd":26.4613246}
{"ts":1754878800000,"o":121163,"h":121239,"l":121092,"c":121200.1,"v":736600,"usd":6.07928476}
{"ts":1754878860000,"o":121200.1,"h":121411.2,"l":121151.5,"c":121411.2,"v":1882400,"usd":15.51445195}
{"ts":1754878920000,"o":121411.2,"h":121790.4,"l":121314,"c":121424.1,"v":6480900,"usd":53.30057343}
{"ts":1754878980000,"o":121424.1,"h":121430.2,"l":121200.8,"c":121404.2,"v":1849900,"usd":15.25335871}
{"ts":1754879040000,"o":121404.2,"h":121583.4,"l":121344.5,"c":121579,"v":1088700,"usd":8.96285594}
{"ts":1754879100000,"o":121579,"h":121758,"l":121583.3,"c":121638.6,"v":1086700,"usd":8.93186963}
{"ts":1754879160000,"o":121638.6,"h":121730,"l":121596.7,"c":121614,"v":452400,"usd":3.71891787}
{"ts":1754879220000,"o":121614,"h":121720,"l":121600,"c":121602.6,"v":365600,"usd":3.00501057}
{"ts":1754879280000,"o":121602.6,"h":121635.1,"l":121537.3,"c":121620,"v":870800,"usd":7.16194986}
{"ts":1754879340000,"o":121620,"h":121754.9,"l":121601,"c":121613.7,"v":662800,"usd":5.44756852}
{"ts":1754879400000,"o":121613.7,"h":121613.6,"l":121461.2,"c":121527.9,"v":1140300,"usd":9.38305976}
{"ts":1754879460000,"o":121527.9,"h":121549.9,"l":121400,"c":121408.5,"v":708500,"usd":5.83333771}
{"ts":1754879520000,"o":121408.5,"h":121538.4,"l":121398.1,"c":121538.4,"v":673000,"usd":5.54139871}
{"ts":1754879580000,"o":121538.4,"h":121550,"l":121444.8,"c":121539.9,"v":619300,"usd":5.09692957}
{"ts":1754879640000,"o":121539.9,"h":121580,"l":121461,"c":121551.7,"v":137300,"usd":1.12994468}
{"ts":1754879700000,"o":121551.7,"h":121659.8,"l":121551.7,"c":121631.7,"v":341500,"usd":2.8085271}
{"ts":1754879760000,"o":121631.7,"h":121782.9,"l":121599.1,"c":121774.1,"v":690100,"usd":5.67112433}
{"ts":1754879820000,"o":121774.1,"h":121782.9,"l":121651.6,"c":121673.9,"v":407900,"usd":3.35093275}
{"ts":1754879880000,"o":121673.9,"h":121660,"l":121590,"c":121657.9,"v":342600,"usd":2.81709058}
{"ts":1754879940000,"o":121657.9,"h":121687.9,"l":121567.8,"c":121579,"v":413200,"usd":3.3975345}
{"ts":1754880000000,"o":121579,"h":121697.5,"l":121599.2,"c":121679,"v":112200,"usd":0.92232595}
{"ts":1754880060000,"o":121679,"h":121739.9,"l":121679.1,"c":121738.9,"v":348700,"usd":2.86502715}
{"ts":1754880120000,"o":121738.9,"h":121757.3,"l":121683.1,"c":121757.2,"v":383300,"usd":3.14863151}
{"ts":1754880180000,"o":121757.2,"h":121824.2,"l":121757.2,"c":121806.1,"v":2011200,"usd":16.51300168}
{"ts":1754880240000,"o":121806.1,"h":121824.2,"l":121649.9,"c":121800,"v":507800,"usd":4.17058232}
{"ts":1754880300000,"o":121800,"h":121800,"l":121730,"c":121773.7,"v":901300,"usd":7.4021817}
{"ts":1754880360000,"o":121773.7,"h":121768.2,"l":121673.7,"c":121734.9,"v":594700,"usd":4.88543992}
{"ts":1754880420000,"o":121734.9,"h":121799.8,"l":121713.1,"c":121791.4,"v":342900,"usd":2.816438}
{"ts":1754880480000,"o":121791.4,"h":121800,"l":121760,"c":121760,"v":92400,"usd":0.75880067}
{"ts":1754880540000,"o":121760,"h":121810.5,"l":121740.1,"c":121810.5,"v":492300,"usd":4.04259129}
{"ts":1754880600000,"o":121810.5,"h":121839.1,"l":121807.5,"c":121827.1,"v":649700,"usd":5.33310761}
{"ts":1754880660000,"o":121827.1,"h":121888,"l":121791,"c":121830,"v":546400,"usd":4.48398911}
{"ts":1754880720000,"o":121830,"h":121871.9,"l":121826,"c":121833.9,"v":486600,"usd":3.99374998}
{"ts":1754880780000,"o":121833.9,"h":121888,"l":121820,"c":121888,"v":185100,"usd":1.5193208}
{"ts":1754880840000,"o":121888,"h":121900,"l":121859.1,"c":121893,"v":790500,"usd":6.4855127}
{"ts":1754880900000,"o":121893,"h":121892.9,"l":121858.6,"c":121882.1,"v":590700,"usd":4.84652224}
{"ts":1754880960000,"o":121882.1,"h":121894.1,"l":121835.4,"c":121850.5,"v":563600,"usd":4.62464045}
{"ts":1754881020000,"o":121850.5,"h":121894,"l":121850.5,"c":121876,"v":134500,"usd":1.10354701}
{"ts":1754881080000,"o":121876,"h":121921,"l":121869.4,"c":121921,"v":364300,"usd":2.98850802}
{"ts":1754881140000,"o":121921,"h":121930,"l":121890.1,"c":121890.1,"v":432700,"usd":3.54914272}
{"ts":1754881200000,"o":121890.1,"h":121906.2,"l":121880.2,"c":121896.8,"v":847100,"usd":6.94926397}
{"ts":1754881260000,"o":121896.8,"h":121990,"l":121884.1,"c":121887.3,"v":1104800,"usd":9.06076758}
{"ts":1754881320000,"o":121887.3,"h":121909.1,"l":121822.5,"c":121903.6,"v":746000,"usd":6.12161291}
{"ts":1754881380000,"o":121903.6,"h":121929,"l":121869.9,"c":121912.6,"v":239700,"usd":1.96631662}
{"ts":1754881440000,"o":121912.6,"h":121930,"l":121860,"c":121860,"v":649300,"usd":5.32664743}
{"ts":1754881500000,"o":121860,"h":121868,"l":121759,"c":121783,"v":439700,"usd":3.60968903}
{"ts":1754881560000,"o":121783,"h":121779.3,"l":121676.7,"c":121699.9,"v":473800,"usd":3.89264178}
{"ts":1754881620000,"o":121699.9,"h":121795.4,"l":121600,"c":121770,"v":2402300,"usd":19.74500643}
{"ts":1754881680000,"o":121770,"h":121886,"l":121732.6,"c":121851.8,"v":218600,"usd":1.79420227}
{"ts":1754881740000,"o":121851.8,"h":121916.1,"l":121817.1,"c":121910,"v":462200,"usd":3.7931858}
{"ts":1754881800000,"o":121910,"h":121930,"l":121885.7,"c":121919,"v":292300,"usd":2.39752401}
{"ts":1754881860000,"o":121919,"h":122021,"l":121885.6,"c":121885.7,"v":2327100,"usd":19.07855645}
{"ts":1754881920000,"o":121885.7,"h":121970,"l":121907.2,"c":121970,"v":246500,"usd":2.02162505}
{"ts":1754881980000,"o":121970,"h":122000,"l":121969.9,"c":122000,"v":404200,"usd":3.31352727}
{"ts":1754882040000,"o":122000,"h":122021,"l":121994.7,"c":122021,"v":468100,"usd":3.83675225}
{"ts":1754882100000,"o":122021,"h":122029,"l":122000,"c":122000.1,"v":541300,"usd":4.43629646}
{"ts":1754882160000,"o":122000.1,"h":122020,"l":121994.1,"c":122020,"v":49800,"usd":0.4081926}
{"ts":1754882220000,"o":122020,"h":122204.6,"l":121980.1,"c":122195.4,"v":1601800,"usd":13.12002825}
{"ts":1754882280000,"o":122195.4,"h":122198.1,"l":121950.1,"c":121950.1,"v":1087900,"usd":8.9129129}
{"ts":1754882340000,"o":121950.1,"h":122041.5,"l":121922.2,"c":121939,"v":400900,"usd":3.28618215}
{"ts":1754882400000,"o":121939,"h":121939,"l":121800.1,"c":121914,"v":1978600,"usd":16.2346361}
{"ts":1754882460000,"o":121914,"h":121938.6,"l":121873.4,"c":121873.4,"v":223100,"usd":1.83017092}
{"ts":1754882520000,"o":121873.4,"h":121879.7,"l":121720,"c":121758,"v":734600,"usd":6.03236413}
{"ts":1754882580000,"o":121758,"h":121859.9,"l":121761.2,"c":121839.6,"v":372700,"usd":3.05981546}
{"ts":1754882640000,"o":121839.6,"h":121919.9,"l":121824.2,"c":121879.5,"v":799300,"usd":6.55761355}
{"ts":1754882700000,"o":121879.5,"h":121877,"l":121810,"c":121823.1,"v":73600,"usd":0.6041251}
{"ts":1754882760000,"o":121823.1,"h":121839.9,"l":121800,"c":121800,"v":33000,"usd":0.27089843}
{"ts":1754882820000,"o":121800,"h":121790.6,"l":121681.6,"c":121733.9,"v":617500,"usd":5.07304862}
{"ts":1754882880000,"o":121733.9,"h":121779,"l":121700.9,"c":121779,"v":101900,"usd":0.83718857}
{"ts":1754882940000,"o":121779,"h":121831.3,"l":121791,"c":121806.9,"v":80900,"usd":0.66416885}
{"ts":1754883000000,"o":121806.9,"h":121803.9,"l":121770.1,"c":121794.2,"v":47400,"usd":0.38917714}
{"ts":1754883060000,"o":121794.2,"h":121830,"l":121717.3,"c":121730.5,"v":398000,"usd":3.26834537}
{"ts":1754883120000,"o":121730.5,"h":121779.9,"l":121700,"c":121775.9,"v":499200,"usd":4.10053884}
{"ts":1754883180000,"o":121775.9,"h":121798.1,"l":121744.9,"c":121757.3,"v":657600,"usd":5.40036898}
{"ts":1754883240000,"o":121757.3,"h":121774.7,"l":121746.9,"c":121774.7,"v":63700,"usd":0.52318908}
{"ts":1754883300000,"o":121774.7,"h":121774.7,"l":121672.1,"c":121704.9,"v":42100,"usd":0.34588102}
{"ts":1754883360000,"o":121704.9,"h":121704.8,"l":121680.1,"c":121689.6,"v":81100,"usd":0.66648063}
{"ts":1754883420000,"o":121689.6,"h":121680,"l":121582.6,"c":121602.7,"v":300600,"usd":2.4718362}
{"ts":1754883480000,"o":121602.7,"h":121629.9,"l":121582.8,"c":121619.3,"v":446200,"usd":3.66929905}
{"ts":1754883540000,"o":121619.3,"h":121697.4,"l":121630,"c":121650,"v":199600,"usd":1.64047425}
{"ts":1754883600000,"o":121650,"h":121719.9,"l":121650.1,"c":121668.9,"v":285000,"usd":2.3419879}
{"ts":1754883660000,"o":121668.9,"h":121750,"l":121631.2,"c":121749.9,"v":380000,"usd":3.12314494}
{"ts":1754883720000,"o":121749.9,"h":121780.1,"l":121740,"c":121750.1,"v":428800,"usd":3.52183832}
{"ts":1754883780000,"o":121750.1,"h":121772,"l":121679.6,"c":121684,"v":370200,"usd":3.0416788}
{"ts":1754883840000,"o":121684,"h":121695.2,"l":121680.1,"c":121686.9,"v":73900,"usd":0.60727191}
{"ts":1754883900000,"o":121686.9,"h":121685.6,"l":121602.1,"c":121610.9,"v":143600,"usd":1.18076736}
{"ts":1754883960000,"o":121610.9,"h":121707.7,"l":121591.2,"c":121690.2,"v":472500,"usd":3.88419164}
{"ts":1754884020000,"o":121690.2,"h":121691.6,"l":121680,"c":121680,"v":8000,"usd":0.0657412}
{"ts":1754884080000,"o":121680,"h":121757.8,"l":121689.9,"c":121752.1,"v":1091300,"usd":8.96650375}
{"ts":1754884140000,"o":121752.1,"h":121759.9,"l":121719.8,"c":121746.8,"v":228400,"usd":1.87615708}
{"ts":1754884200000,"o":121746.8,"h":121820,"l":121747,"c":121820,"v":242200,"usd":1.98863085}
{"ts":1754884260000,"o":121820,"h":121868.3,"l":121811.3,"c":121868.3,"v":128200,"usd":1.05214267}
{"ts":1754884320000,"o":121868.3,"h":121879.9,"l":121820.3,"c":121858.5,"v":153800,"usd":1.26204456}
{"ts":1754884380000,"o":121858.5,"h":121915,"l":121858.6,"c":121915,"v":258900,"usd":2.12375155}
{"ts":1754884440000,"o":121915,"h":121952.5,"l":121900.1,"c":121900.1,"v":43300,"usd":0.35511563}
{"ts":1754884500000,"o":121900.1,"h":121927.1,"l":121890,"c":121908.4,"v":210400,"usd":1.72574665}
{"ts":1754884560000,"o":121908.4,"h":121900.1,"l":121888,"c":121888,"v":100300,"usd":0.82281296}
{"ts":1754884620000,"o":121888,"h":121900,"l":121866.6,"c":121874.7,"v":52800,"usd":0.43318653}
{"ts":1754884680000,"o":121874.7,"h":121867.8,"l":121841,"c":121841,"v":35200,"usd":0.28885245}
{"ts":1754884740000,"o":121841,"h":121841.1,"l":121756.5,"c":121771.9,"v":698900,"usd":5.73830167}
{"ts":1754884800000,"o":121771.9,"h":121760,"l":121713.9,"c":121732.7,"v":148900,"usd":1.22300291}
{"ts":1754884860000,"o":121732.7,"h":121800,"l":121732.7,"c":121754.3,"v":386900,"usd":3.17776705}
{"ts":1754884920000,"o":121754.3,"h":121785.4,"l":121742.7,"c":121783.7,"v":122500,"usd":1.006157}
{"ts":1754884980000,"o":121783.7,"h":121824.5,"l":121751.1,"c":121824.5,"v":327600,"usd":2.69009396}
{"ts":1754885040000,"o":121824.5,"h":121800,"l":121770.1,"c":121772,"v":30500,"usd":0.25041754}
{"ts":1754885100000,"o":121772,"h":121850,"l":121773.1,"c":121850,"v":184100,"usd":1.51159018}
{"ts":1754885160000,"o":121850,"h":121906.3,"l":121840.2,"c":121906.3,"v":136800,"usd":1.1223738}
{"ts":1754885220000,"o":121906.3,"h":121919,"l":121860,"c":121860,"v":27800,"usd":0.22804381}
{"ts":1754885280000,"o":121860,"h":121850,"l":121724.6,"c":121724.6,"v":520100,"usd":4.27084124}
{"ts":1754885340000,"o":121724.6,"h":121745.9,"l":121658.5,"c":121707.2,"v":407200,"usd":3.34609258}
{"ts":1754885400000,"o":121707.2,"h":121717.9,"l":121682.7,"c":121700,"v":130900,"usd":1.07562941}
{"ts":1754885460000,"o":121700,"h":121749.5,"l":121700.1,"c":121711.9,"v":73700,"usd":0.60550178}
{"ts":1754885520000,"o":121711.9,"h":121700,"l":121662.4,"c":121681.8,"v":39300,"usd":0.32297525}
{"ts":1754885580000,"o":121681.8,"h":121691,"l":121660.1,"c":121691,"v":101400,"usd":0.83344312}
{"ts":1754885640000,"o":121691,"h":121850,"l":121693,"c":121850,"v":109200,"usd":0.89675691}
{"ts":1754885700000,"o":121850,"h":121839.7,"l":121728,"c":121728,"v":812500,"usd":6.67171545}
{"ts":1754885760000,"o":121728,"h":121725,"l":121673.7,"c":121725,"v":505400,"usd":4.1527455}
{"ts":1754885820000,"o":121725,"h":121753.5,"l":121700.1,"c":121707.9,"v":119600,"usd":0.98255142}
{"ts":1754885880000,"o":121707.9,"h":121749.9,"l":121680.1,"c":121749.9,"v":119200,"usd":0.97938301}
{"ts":1754885940000,"o":121749.9,"h":121800,"l":121749.9,"c":121799.9,"v":60900,"usd":0.50016422}
{"ts":1754886000000,"o":121799.9,"h":121853.5,"l":121792.5,"c":121818,"v":906600,"usd":7.44272397}
{"ts":1754886060000,"o":121818,"h":121811,"l":121750,"c":121750,"v":32200,"usd":0.26440345}
{"ts":1754886120000,"o":121750,"h":121934.5,"l":121729.9,"c":121912.4,"v":17773800,"usd":145.86797295}
{"ts":1754886180000,"o":121912.4,"h":121940,"l":121900,"c":121940,"v":585600,"usd":4.80337187}
{"ts":1754886240000,"o":121940,"h":121949.7,"l":121850,"c":121850,"v":3843700,"usd":31.53157154}
{"ts":1754886300000,"o":121850,"h":121869.1,"l":121850,"c":121850,"v":1653800,"usd":13.57240132}
{"ts":1754886360000,"o":121850,"h":121875,"l":121850,"c":121875,"v":812300,"usd":6.66565697}
{"ts":1754886420000,"o":121875,"h":121875,"l":121850.1,"c":121858,"v":73000,"usd":0.59899446}
{"ts":1754886480000,"o":121858,"h":121862,"l":121850,"c":121850,"v":774400,"usd":6.3553456}
{"ts":1754886540000,"o":121850,"h":121850.1,"l":121850,"c":121850,"v":4133000,"usd":33.9187044}
{"ts":1754886600000,"o":121850,"h":121850.1,"l":121779.7,"c":121785.5,"v":2678800,"usd":21.98776105}
{"ts":1754886660000,"o":121785.5,"h":121812.4,"l":121790.6,"c":121791.6,"v":67400,"usd":0.55335947}
{"ts":1754886720000,"o":121791.6,"h":121799.9,"l":121754.2,"c":121782.3,"v":306000,"usd":2.5128193}
{"ts":1754886780000,"o":121782.3,"h":121782.3,"l":121702.9,"c":121713.5,"v":398600,"usd":3.27476879}
{"ts":1754886840000,"o":121713.5,"h":121726.2,"l":121687.8,"c":121698.6,"v":97000,"usd":0.79707278}
{"ts":1754886900000,"o":121698.6,"h":121730,"l":121708.8,"c":121712.7,"v":1253600,"usd":10.2998037}
{"ts":1754886960000,"o":121712.7,"h":121775.8,"l":121700.2,"c":121775.7,"v":311500,"usd":2.55887214}
{"ts":1754887020000,"o":121775.7,"h":121775.9,"l":121733.3,"c":121733.3,"v":32300,"usd":0.26526328}
{"ts":1754887080000,"o":121733.3,"h":121775.9,"l":121716.3,"c":121732.6,"v":289100,"usd":2.3748123}
{"ts":1754887140000,"o":121732.6,"h":121820,"l":121732.6,"c":121820,"v":206600,"usd":1.69626746}
{"ts":1754887200000,"o":121820,"h":121859.2,"l":121829.6,"c":121829.6,"v":85900,"usd":0.70495494}
{"ts":1754887260000,"o":121829.6,"h":121919.9,"l":121862.6,"c":121887.7,"v":290000,"usd":2.37933165}
{"ts":1754887320000,"o":121887.7,"h":121892.1,"l":121868,"c":121868,"v":126000,"usd":1.03390107}
{"ts":1754887380000,"o":121868,"h":121861.6,"l":121803.6,"c":121803.6,"v":65800,"usd":0.54010685}
{"ts":1754887440000,"o":121803.6,"h":121822.4,"l":121800.1,"c":121822.3,"v":116900,"usd":0.95971223}
{"ts":1754887500000,"o":121822.3,"h":121822.9,"l":121763.4,"c":121770,"v":965700,"usd":7.92926317}
{"ts":1754887560000,"o":121770,"h":121798.9,"l":121729.4,"c":121798.9,"v":329900,"usd":2.70969262}
{"ts":1754887620000,"o":121798.9,"h":121811,"l":121788.8,"c":121788.8,"v":404700,"usd":3.32258961}
{"ts":1754887680000,"o":121788.8,"h":121844,"l":121780.1,"c":121828.6,"v":150900,"usd":1.23865328}
{"ts":1754887740000,"o":121828.6,"h":121820,"l":121797.4,"c":121809,"v":139900,"usd":1.14855566}
{"ts":1754887800000,"o":121809,"h":121800.1,"l":121785.2,"c":121785.2,"v":20400,"usd":0.16749499}
{"ts":1754887860000,"o":121785.2,"h":121834.8,"l":121785.3,"c":121834.7,"v":56800,"usd":0.46630302}
{"ts":1754887920000,"o":121834.7,"h":122135.4,"l":121821.3,"c":121971.3,"v":6165400,"usd":50.54872028}
{"ts":1754887980000,"o":121971.3,"h":122162.2,"l":121900.1,"c":122065.7,"v":5846300,"usd":47.90604626}
{"ts":1754888040000,"o":122065.7,"h":122160.4,"l":121968,"c":122149.3,"v":870700,"usd":7.1317997}
{"ts":1754888100000,"o":122149.3,"h":122177.3,"l":122067.3,"c":122123.2,"v":621200,"usd":5.08581035}
{"ts":1754888160000,"o":122123.2,"h":122100,"l":122000,"c":122010.1,"v":3805800,"usd":31.18436919}
{"ts":1754888220000,"o":122010.1,"h":122083.4,"l":122010.1,"c":122024.9,"v":1696500,"usd":13.90107346}
{"ts":1754888280000,"o":122024.9,"h":122123.2,"l":122019.9,"c":122118,"v":720900,"usd":5.90531948}
{"ts":1754888340000,"o":122118,"h":122234.5,"l":122092.2,"c":122177.9,"v":2447000,"usd":20.02637895}
{"ts":1754888400000,"o":122177.9,"h":122173.6,"l":122115,"c":122120,"v":423900,"usd":3.4705394}
{"ts":1754888460000,"o":122120,"h":122113.4,"l":122065.5,"c":122093.6,"v":213200,"usd":1.74632003}
{"ts":1754888520000,"o":122093.6,"h":122130,"l":122065.5,"c":122129.9,"v":25100,"usd":0.20558555}
{"ts":1754888580000,"o":122129.9,"h":122234.4,"l":122130,"c":122170,"v":437600,"usd":3.5811988}
{"ts":1754888640000,"o":122170,"h":122200,"l":122129,"c":122188,"v":358000,"usd":2.93017224}
{"ts":1754888700000,"o":122188,"h":122188,"l":122130,"c":122148.4,"v":959100,"usd":7.85185195}
{"ts":1754888760000,"o":122148.4,"h":122179.9,"l":122140.2,"c":122177.6,"v":589400,"usd":4.82486975}
{"ts":1754888820000,"o":122177.6,"h":122273.6,"l":122174.7,"c":122260.7,"v":653300,"usd":5.34615517}
{"ts":1754888880000,"o":122260.7,"h":122258.3,"l":122210,"c":122210,"v":167200,"usd":1.36779037}
{"ts":1754888940000,"o":122210,"h":122256.9,"l":122180,"c":122218.9,"v":302500,"usd":2.47522313}
{"ts":1754889000000,"o":122218.9,"h":122217,"l":122133.5,"c":122217,"v":509900,"usd":4.17313897}
{"ts":1754889060000,"o":122217,"h":122277.9,"l":122213.5,"c":122250.1,"v":192900,"usd":1.57830379}
{"ts":1754889120000,"o":122250.1,"h":122282.7,"l":122230.1,"c":122255.4,"v":274100,"usd":2.24198735}
{"ts":1754889180000,"o":122255.4,"h":122282.6,"l":122240.1,"c":122267.8,"v":347800,"usd":2.84478654}
{"ts":1754889240000,"o":122267.8,"h":122269.7,"l":122253,"c":122264.7,"v":264500,"usd":2.16349393}
{"ts":1754889300000,"o":122264.7,"h":122368.9,"l":122264.7,"c":122337.6,"v":821900,"usd":6.71932206}
{"ts":1754889360000,"o":122337.6,"h":122341.9,"l":122224.4,"c":122283.2,"v":1039000,"usd":8.49681054}
{"ts":1754889420000,"o":122283.2,"h":122309.9,"l":122213.9,"c":122309.9,"v":351000,"usd":2.8711076}
{"ts":1754889480000,"o":122309.9,"h":122297.8,"l":122264.5,"c":122264.5,"v":141100,"usd":1.1540337}
{"ts":1754889540000,"o":122264.5,"h":122269.9,"l":122131.5,"c":122160,"v":450400,"usd":3.68588433}
{"ts":1754889600000,"o":122160,"h":122195.8,"l":122103.1,"c":122134,"v":476400,"usd":3.90068916}
{"ts":1754889660000,"o":122134,"h":122106.2,"l":122082,"c":122100.1,"v":501200,"usd":4.10491391}
{"ts":1754889720000,"o":122100.1,"h":122091.6,"l":122091.5,"c":122091.6,"v":15900,"usd":0.13023054}
{"ts":1754889780000,"o":122091.6,"h":122091.5,"l":122004,"c":122023.1,"v":1528000,"usd":12.51879817}
{"ts":1754889840000,"o":122023.1,"h":122012.4,"l":121967.5,"c":121967.5,"v":111700,"usd":0.9156812}
{"ts":1754889900000,"o":121967.5,"h":122028.4,"l":121860,"c":121889.6,"v":1134000,"usd":9.2985555}
{"ts":1754889960000,"o":121889.6,"h":121982.2,"l":121900,"c":121980.5,"v":446800,"usd":3.6641262}
{"ts":1754890020000,"o":121980.5,"h":122027.9,"l":121999,"c":122009.1,"v":243100,"usd":1.99240366}
{"ts":1754890080000,"o":122009.1,"h":122083.4,"l":122009.1,"c":122083.4,"v":1497500,"usd":12.27168074}
{"ts":1754890140000,"o":122083.4,"h":122083.4,"l":122010.1,"c":122010.1,"v":495600,"usd":4.06119032}
{"ts":1754890200000,"o":122010.1,"h":122018.9,"l":121980.1,"c":122008.1,"v":975500,"usd":7.99581385}
{"ts":1754890260000,"o":122008.1,"h":122031.1,"l":121970,"c":121970,"v":189400,"usd":1.5522542}
{"ts":1754890320000,"o":121970,"h":122028.2,"l":121935.7,"c":122028.1,"v":158900,"usd":1.30271071}
{"ts":1754890380000,"o":122028.1,"h":122059.8,"l":121992.8,"c":122044.8,"v":745600,"usd":6.1106202}
{"ts":1754890440000,"o":122044.8,"h":122088.8,"l":121990.1,"c":121990.1,"v":226900,"usd":1.85914392}
{"ts":1754890500000,"o":121990.1,"h":122046,"l":121990.1,"c":122045.9,"v":287900,"usd":2.35947609}
{"ts":1754890560000,"o":122045.9,"h":122078.1,"l":121990,"c":121990,"v":408900,"usd":3.35108575}
{"ts":1754890620000,"o":121990,"h":122007.7,"l":121951.3,"c":122007.7,"v":548500,"usd":4.49677102}
{"ts":1754890680000,"o":122007.7,"h":122010.6,"l":121960.1,"c":121963.9,"v":22800,"usd":0.18690361}
{"ts":1754890740000,"o":121963.9,"h":121974.6,"l":121937.4,"c":121974.5,"v":257400,"usd":2.11056371}
{"ts":1754890800000,"o":121974.5,"h":122048.8,"l":121974.5,"c":121996.2,"v":707000,"usd":5.79422013}
{"ts":1754890860000,"o":121996.2,"h":121994.9,"l":121953.3,"c":121969.8,"v":508700,"usd":4.17081222}
{"ts":1754890920000,"o":121969.8,"h":121967,"l":121945.3,"c":121945.3,"v":134800,"usd":1.10525237}
{"ts":1754890980000,"o":121945.3,"h":121960,"l":121910.6,"c":121926.7,"v":1859500,"usd":15.24944925}
{"ts":1754891040000,"o":121926.7,"h":121931,"l":121888.1,"c":121905.6,"v":663400,"usd":5.44178032}
{"ts":1754891100000,"o":121905.6,"h":121925.7,"l":121895,"c":121895,"v":767300,"usd":6.29442816}
{"ts":1754891160000,"o":121895,"h":121907.1,"l":121880.1,"c":121907.1,"v":360300,"usd":2.95593412}
{"ts":1754891220000,"o":121907.1,"h":121918,"l":121880,"c":121881,"v":43300,"usd":0.35521406}
{"ts":1754891280000,"o":121881,"h":121918,"l":121880,"c":121880,"v":48500,"usd":0.39787888}
{"ts":1754891340000,"o":121880,"h":121898.3,"l":121850,"c":121887,"v":110600,"usd":0.90757327}
{"ts":1754891400000,"o":121887,"h":121873,"l":121855,"c":121872.9,"v":40500,"usd":0.33234938}
{"ts":1754891460000,"o":121872.9,"h":121979.9,"l":121872,"c":121979.9,"v":1032600,"usd":8.46956822}
{"ts":1754891520000,"o":121979.9,"h":122021.6,"l":121973.1,"c":122007,"v":670200,"usd":5.49405315}
{"ts":1754891580000,"o":122007,"h":122021.4,"l":122000,"c":122011.7,"v":62600,"usd":0.51305744}
{"ts":1754891640000,"o":122011.7,"h":122056.7,"l":122021.5,"c":122035.8,"v":203700,"usd":1.66909028}
{"ts":1754891700000,"o":122035.8,"h":122087.1,"l":122031,"c":122087.1,"v":170000,"usd":1.39300925}
{"ts":1754891760000,"o":122087.1,"h":122170.7,"l":122036.7,"c":122041,"v":1595600,"usd":13.06685533}
{"ts":1754891820000,"o":122041,"h":122049.9,"l":122010.1,"c":122049.9,"v":135000,"usd":1.10624716}
{"ts":1754891880000,"o":122049.9,"h":122065.3,"l":122019.5,"c":122030.1,"v":145300,"usd":1.190488}
{"ts":1754891940000,"o":122030.1,"h":122070,"l":122043.2,"c":122059.3,"v":234900,"usd":1.92457963}
{"ts":1754892000000,"o":122059.3,"h":122061,"l":122040,"c":122061,"v":123600,"usd":1.01267371}
{"ts":1754892060000,"o":122061,"h":122159.9,"l":122071,"c":122120,"v":61700,"usd":0.50525017}
{"ts":1754892120000,"o":122120,"h":122152.9,"l":122090,"c":122152.9,"v":468000,"usd":3.83213603}
{"ts":1754892180000,"o":122152.9,"h":122152.8,"l":122127,"c":122127,"v":173300,"usd":1.41886673}
{"ts":1754892240000,"o":122127,"h":122152.7,"l":122120,"c":122120,"v":521900,"usd":4.27309025}
{"ts":1754892300000,"o":122120,"h":122122.5,"l":122094.1,"c":122103.9,"v":577200,"usd":4.72693038}
{"ts":1754892360000,"o":122103.9,"h":122121.3,"l":122050,"c":122060.9,"v":248200,"usd":2.03285119}
{"ts":1754892420000,"o":122060.9,"h":122106.4,"l":122060.9,"c":122084,"v":165300,"usd":1.35390971}
{"ts":1754892480000,"o":122084,"h":122087.9,"l":122050.1,"c":122060.9,"v":258400,"usd":2.11682847}
{"ts":1754892540000,"o":122060.9,"h":122060.9,"l":122031.8,"c":122056.5,"v":376400,"usd":3.084101}
{"ts":1754892600000,"o":122056.5,"h":122079.8,"l":122011.7,"c":122079.8,"v":495200,"usd":4.05776426}
{"ts":1754892660000,"o":122079.8,"h":122116.9,"l":122070,"c":122077.4,"v":30800,"usd":0.25225625}
{"ts":1754892720000,"o":122077.4,"h":122090.9,"l":122050,"c":122069.1,"v":102400,"usd":0.83880809}
{"ts":1754892780000,"o":122069.1,"h":122086.2,"l":122065.5,"c":122086.2,"v":81900,"usd":0.67094719}
{"ts":1754892840000,"o":122086.2,"h":122118,"l":122086.3,"c":122109.8,"v":223100,"usd":1.82727254}
{"ts":1754892900000,"o":122109.8,"h":122129.8,"l":122103.4,"c":122116,"v":64500,"usd":0.52817075}
{"ts":1754892960000,"o":122116,"h":122139.8,"l":122106.1,"c":122121.8,"v":508000,"usd":4.15936771}
{"ts":1754893020000,"o":122121.8,"h":122121.9,"l":122067.8,"c":122092.3,"v":1009500,"usd":8.26724231}
{"ts":1754893080000,"o":122092.3,"h":122101.5,"l":122070.1,"c":122070.1,"v":650900,"usd":5.33184107}
{"ts":1754893140000,"o":122070.1,"h":122074,"l":121971.2,"c":121994.6,"v":394700,"usd":3.23434268}
{"ts":1754893200000,"o":121994.6,"h":122020,"l":121990,"c":122019.9,"v":262700,"usd":2.15316971}
{"ts":1754893260000,"o":122019.9,"h":122066.9,"l":122020,"c":122066.9,"v":399000,"usd":3.26943267}
{"ts":1754893320000,"o":122066.9,"h":122169.6,"l":122070.1,"c":122169.6,"v":333800,"usd":2.73364668}
{"ts":1754893380000,"o":122169.6,"h":122190,"l":122150,"c":122150,"v":122800,"usd":1.00508728}
{"ts":1754893440000,"o":122150,"h":122150,"l":122044,"c":122068.9,"v":181100,"usd":1.48324284}
{"ts":1754893500000,"o":122068.9,"h":122099.9,"l":122062,"c":122099.9,"v":152500,"usd":1.24930476}
{"ts":1754893560000,"o":122099.9,"h":122099.9,"l":122079,"c":122090.1,"v":328700,"usd":2.69235517}
{"ts":1754893620000,"o":122090.1,"h":122122,"l":122079.1,"c":122122,"v":405900,"usd":3.32436477}
{"ts":1754893680000,"o":122122,"h":122180,"l":122131.2,"c":122180,"v":244500,"usd":2.001458}
{"ts":1754893740000,"o":122180,"h":122166.4,"l":122131.6,"c":122131.6,"v":150900,"usd":1.23534405}
{"ts":1754893800000,"o":122131.6,"h":122143,"l":122134,"c":122134,"v":219700,"usd":1.79879338}
{"ts":1754893860000,"o":122134,"h":122152.9,"l":122131.6,"c":122142.2,"v":527200,"usd":4.31647653}
{"ts":1754893920000,"o":122142.2,"h":122153,"l":122101.2,"c":122153,"v":852500,"usd":6.97992725}
{"ts":1754893980000,"o":122153,"h":122212,"l":122159.9,"c":122206.3,"v":281100,"usd":2.30054213}
{"ts":1754894040000,"o":122206.3,"h":122225.5,"l":122180.1,"c":122225.5,"v":84400,"usd":0.69065972}
{"ts":1754894100000,"o":122225.5,"h":122229.2,"l":122210,"c":122229.2,"v":62400,"usd":0.51053459}
{"ts":1754894160000,"o":122229.2,"h":122244,"l":122224,"c":122244,"v":264100,"usd":2.16070176}
{"ts":1754894220000,"o":122244,"h":122274,"l":122195,"c":122254.4,"v":587900,"usd":4.80876109}
{"ts":1754894280000,"o":122254.4,"h":122235.2,"l":122220.1,"c":122231,"v":139700,"usd":1.14295206}
{"ts":1754894340000,"o":122231,"h":122242.9,"l":122190,"c":122190,"v":135000,"usd":1.10468445}
{"ts":1754894400000,"o":122190,"h":122201.9,"l":122190.1,"c":122201.9,"v":65500,"usd":0.53600852}
{"ts":1754894460000,"o":122201.9,"h":122273.9,"l":122201.9,"c":122260,"v":583700,"usd":4.77481199}
{"ts":1754894520000,"o":122260,"h":122250,"l":122210.4,"c":122221.9,"v":593000,"usd":4.85171666}
{"ts":1754894580000,"o":122221.9,"h":122221.8,"l":122188.6,"c":122197,"v":345400,"usd":2.82639008}
{"ts":1754894640000,"o":122197,"h":122197,"l":122196.9,"c":122197,"v":36000,"usd":0.294606}
{"ts":1754894700000,"o":122197,"h":122240,"l":122221.1,"c":122240,"v":129000,"usd":1.05531679}
{"ts":1754894760000,"o":122240,"h":122274,"l":122240.1,"c":122264.1,"v":286600,"usd":2.34407407}
{"ts":1754894820000,"o":122264.1,"h":122299.2,"l":122245.7,"c":122250,"v":720600,"usd":5.89333369}
{"ts":1754894880000,"o":122250,"h":122319.9,"l":122250.2,"c":122270,"v":380400,"usd":3.11056172}
{"ts":1754894940000,"o":122270,"h":122266,"l":122195.6,"c":122220,"v":231200,"usd":1.8916509}
{"ts":1754895000000,"o":122220,"h":122239.9,"l":122195.6,"c":122220,"v":171200,"usd":1.40063986}
{"ts":1754895060000,"o":122220,"h":122239.9,"l":122224.9,"c":122239.6,"v":112800,"usd":0.92282839}
{"ts":1754895120000,"o":122239.6,"h":122269.9,"l":122234.8,"c":122263,"v":398500,"usd":3.25958121}
{"ts":1754895180000,"o":122263,"h":122278.5,"l":122263,"c":122271.6,"v":249200,"usd":2.03804368}
{"ts":1754895240000,"o":122271.6,"h":122320,"l":122271.4,"c":122320,"v":302600,"usd":2.4745693}
{"ts":1754895300000,"o":122320,"h":122372.3,"l":122320,"c":122360.1,"v":353000,"usd":2.88516332}
{"ts":1754895360000,"o":122360.1,"h":122360,"l":122330.1,"c":122335.2,"v":354300,"usd":2.89579883}
{"ts":1754895420000,"o":122335.2,"h":122340,"l":122310,"c":122340,"v":28100,"usd":0.22972473}
{"ts":1754895480000,"o":122340,"h":122339.9,"l":122280.4,"c":122280.4,"v":268800,"usd":2.19747971}
{"ts":1754895540000,"o":122280.4,"h":122320,"l":122244.8,"c":122318.9,"v":103900,"usd":0.8496776}
{"ts":1754895600000,"o":122318.9,"h":122338.4,"l":122301.1,"c":122338.4,"v":109600,"usd":0.89607266}
{"ts":1754895660000,"o":122338.4,"h":122350,"l":122257,"c":122257,"v":458200,"usd":3.7460405}
{"ts":1754895720000,"o":122257,"h":122260,"l":122218.2,"c":122243.3,"v":363400,"usd":2.97275704}
{"ts":1754895780000,"o":122243.3,"h":122269.9,"l":122249.8,"c":122256.9,"v":125100,"usd":1.02323266}
{"ts":1754895840000,"o":122256.9,"h":122256.9,"l":122131,"c":122190,"v":861800,"usd":7.053214}
{"ts":1754895900000,"o":122190,"h":122239.9,"l":122200.1,"c":122225.2,"v":217100,"usd":1.77632008}
{"ts":1754895960000,"o":122225.2,"h":122216.1,"l":122208.8,"c":122209.1,"v":34100,"usd":0.27902902}
{"ts":1754896020000,"o":122209.1,"h":122200.1,"l":122140,"c":122140,"v":360900,"usd":2.95395943}
{"ts":1754896080000,"o":122140,"h":122136.8,"l":122084.9,"c":122092.5,"v":791100,"usd":6.47812909}
{"ts":1754896140000,"o":122092.5,"h":122137,"l":122096,"c":122114,"v":433100,"usd":3.54634764}
{"ts":1754896200000,"o":122114,"h":122122,"l":122064.4,"c":122115.7,"v":271100,"usd":2.22054365}
{"ts":1754896260000,"o":122115.7,"h":122117,"l":122025.1,"c":122031.6,"v":757400,"usd":6.20443983}
{"ts":1754896320000,"o":122031.6,"h":122079.9,"l":122031,"c":122079.7,"v":903400,"usd":7.40188591}
{"ts":1754896380000,"o":122079.7,"h":122099.9,"l":122072,"c":122088.2,"v":90700,"usd":0.74290688}
{"ts":1754896440000,"o":122088.2,"h":122080,"l":122051.5,"c":122062.6,"v":204600,"usd":1.67618833}
{"ts":1754896500000,"o":122062.6,"h":122062.5,"l":122003.3,"c":122018.3,"v":502300,"usd":4.11588325}
{"ts":1754896560000,"o":122018.3,"h":122029.2,"l":122000,"c":122014.5,"v":219000,"usd":1.79490214}
{"ts":1754896620000,"o":122014.5,"h":122034.8,"l":122014.5,"c":122034.8,"v":567900,"usd":4.65407939}
{"ts":1754896680000,"o":122034.8,"h":122079.9,"l":122026.6,"c":122079.9,"v":532200,"usd":4.36060891}
{"ts":1754896740000,"o":122079.9,"h":122119.7,"l":122079.9,"c":122102.8,"v":294100,"usd":2.40874023}
{"ts":1754896800000,"o":122102.8,"h":122148.8,"l":122102.9,"c":122138.6,"v":201900,"usd":1.65304331}
{"ts":1754896860000,"o":122138.6,"h":122150,"l":122129.3,"c":122150,"v":213200,"usd":1.74551575}
{"ts":1754896920000,"o":122150,"h":122148.8,"l":122062.9,"c":122062.9,"v":192300,"usd":1.57485511}
{"ts":1754896980000,"o":122062.9,"h":122062.9,"l":121909,"c":121909,"v":772500,"usd":6.33187677}
{"ts":1754897040000,"o":121909,"h":121960,"l":121909,"c":121960,"v":206100,"usd":1.69019363}
{"ts":1754897100000,"o":121960,"h":121992.9,"l":121935.5,"c":121982.4,"v":607100,"usd":4.97737403}
{"ts":1754897160000,"o":121982.4,"h":122050,"l":121983.5,"c":122024.7,"v":2027400,"usd":16.6159063}
{"ts":1754897220000,"o":122024.7,"h":122031,"l":122008.1,"c":122008.1,"v":336500,"usd":2.75773512}
{"ts":1754897280000,"o":122008.1,"h":122008,"l":121947,"c":121947.1,"v":375400,"usd":3.07769617}
{"ts":1754897340000,"o":121947.1,"h":121947.1,"l":121930,"c":121930,"v":127300,"usd":1.04389884}
{"ts":1754897400000,"o":121930,"h":121930,"l":121909,"c":121930,"v":574300,"usd":4.71074754}
{"ts":1754897460000,"o":121930,"h":121983.9,"l":121940,"c":121960,"v":192300,"usd":1.5765689}
{"ts":1754897520000,"o":121960,"h":121950,"l":121930.1,"c":121930.1,"v":122500,"usd":1.00459798}
{"ts":1754897580000,"o":121930.1,"h":121930,"l":121872,"c":121881.5,"v":84300,"usd":0.69148843}
{"ts":1754897640000,"o":121881.5,"h":121906.8,"l":121870.1,"c":121870.1,"v":228500,"usd":1.87490273}
{"ts":1754897700000,"o":121870.1,"h":121916.3,"l":121816.4,"c":121893.3,"v":654300,"usd":5.36897206}
{"ts":1754897760000,"o":121893.3,"h":121980,"l":121890.1,"c":121980,"v":14200,"usd":0.1164542}
{"ts":1754897820000,"o":121980,"h":121987.3,"l":121908.3,"c":121918.5,"v":237200,"usd":1.94501838}
{"ts":1754897880000,"o":121918.5,"h":121935.7,"l":121890,"c":121890,"v":79200,"usd":0.64970146}
{"ts":1754897940000,"o":121890,"h":121887.5,"l":121831.4,"c":121831.4,"v":348300,"usd":2.85812212}
{"ts":1754898000000,"o":121831.4,"h":121831.5,"l":121702.3,"c":121722.4,"v":2411700,"usd":19.80173732}
{"ts":1754898060000,"o":121722.4,"h":121811.3,"l":121712.9,"c":121761.4,"v":778600,"usd":6.39422445}
{"ts":1754898120000,"o":121761.4,"h":121831.4,"l":121783.8,"c":121802.8,"v":438700,"usd":3.60162362}
{"ts":1754898180000,"o":121802.8,"h":121802.8,"l":121760.1,"c":121796.5,"v":620000,"usd":5.0909933}
{"ts":1754898240000,"o":121796.5,"h":121814.9,"l":121774.1,"c":121802,"v":266000,"usd":2.18390245}
{"ts":1754898300000,"o":121802,"h":121831.3,"l":121802.7,"c":121826.3,"v":864200,"usd":7.0935798}
{"ts":1754898360000,"o":121826.3,"h":121839.9,"l":121800.1,"c":121800.1,"v":900200,"usd":7.38904592}
{"ts":1754898420000,"o":121800.1,"h":121831.6,"l":121791.3,"c":121802.3,"v":316900,"usd":2.60157883}
{"ts":1754898480000,"o":121802.3,"h":121797.4,"l":121760,"c":121760.1,"v":247500,"usd":2.03257376}
{"ts":1754898540000,"o":121760.1,"h":121761.5,"l":121727.1,"c":121727.1,"v":222900,"usd":1.83097204}
{"ts":1754898600000,"o":121727.1,"h":121727.8,"l":121671,"c":121690.1,"v":1824700,"usd":14.99310907}
{"ts":1754898660000,"o":121690.1,"h":121713.9,"l":121648.6,"c":121658.4,"v":389200,"usd":3.19832671}
{"ts":1754898720000,"o":121658.4,"h":121666.8,"l":121615.1,"c":121652.8,"v":314600,"usd":2.58610027}
{"ts":1754898780000,"o":121652.8,"h":121668.3,"l":121635.6,"c":121638.4,"v":601800,"usd":4.94715658}
{"ts":1754898840000,"o":121638.4,"h":121700,"l":121637,"c":121700,"v":218900,"usd":1.7994375}
{"ts":1754898900000,"o":121700,"h":121694.6,"l":121650,"c":121650,"v":206300,"usd":1.69536815}
{"ts":1754898960000,"o":121650,"h":121745.9,"l":121647,"c":121723.4,"v":1382300,"usd":11.3574105}
{"ts":1754899020000,"o":121723.4,"h":121723.5,"l":121664,"c":121665.2,"v":734500,"usd":6.0365708}
{"ts":1754899080000,"o":121665.2,"h":121665.1,"l":121506.7,"c":121542.4,"v":2921900,"usd":24.03004104}
{"ts":1754899140000,"o":121542.4,"h":121555.5,"l":121525.1,"c":121538,"v":578500,"usd":4.75960964}
{"ts":1754899200000,"o":121538,"h":121597.3,"l":121484.6,"c":121584.1,"v":684500,"usd":5.63291528}
{"ts":1754899260000,"o":121584.1,"h":121639.9,"l":121569.7,"c":121608.6,"v":744100,"usd":6.1193675}
{"ts":1754899320000,"o":121608.6,"h":121609.4,"l":121565.9,"c":121565.9,"v":404300,"usd":3.32518245}
{"ts":1754899380000,"o":121565.9,"h":121612.7,"l":121490.6,"c":121541.1,"v":944700,"usd":7.77167318}
{"ts":1754899440000,"o":121541.1,"h":121539.1,"l":121428,"c":121439.3,"v":593600,"usd":4.88758026}
{"ts":1754899500000,"o":121439.3,"h":121441,"l":121370.1,"c":121381,"v":1514600,"usd":12.47469419}
{"ts":1754899560000,"o":121381,"h":121370,"l":121238.7,"c":121250.1,"v":2631600,"usd":21.6960408}
{"ts":1754899620000,"o":121250.1,"h":121319.9,"l":121250.1,"c":121297.3,"v":1794000,"usd":14.79218124}
{"ts":1754899680000,"o":121297.3,"h":121400,"l":121300.2,"c":121400,"v":898200,"usd":7.40201602}
{"ts":1754899740000,"o":121400,"h":121461,"l":121394.7,"c":121422.1,"v":729300,"usd":6.00609618}
{"ts":1754899800000,"o":121422.1,"h":121545.1,"l":121407.4,"c":121535.1,"v":790800,"usd":6.50956396}
{"ts":1754899860000,"o":121535.1,"h":121669.9,"l":121503.7,"c":121642,"v":1466700,"usd":12.06005231}
{"ts":1754899920000,"o":121642,"h":121659.5,"l":121530.3,"c":121530.3,"v":411800,"usd":3.38714494}
{"ts":1754899980000,"o":121530.3,"h":121640,"l":121550,"c":121640,"v":466400,"usd":3.83558204}
{"ts":1754900040000,"o":121640,"h":121693.9,"l":121628.8,"c":121693.9,"v":224300,"usd":1.84385309}
{"ts":1754900100000,"o":121693.9,"h":121711,"l":121671.1,"c":121682.3,"v":97500,"usd":0.80121575}
{"ts":1754900160000,"o":121682.3,"h":121700.9,"l":121660.1,"c":121668.7,"v":65200,"usd":0.53587708}
{"ts":1754900220000,"o":121668.7,"h":121672.6,"l":121630,"c":121662.3,"v":227600,"usd":1.8709794}
{"ts":1754900280000,"o":121662.3,"h":121693.2,"l":121640.5,"c":121648.7,"v":336600,"usd":2.7668065}
{"ts":1754900340000,"o":121648.7,"h":121660,"l":121610.1,"c":121629.3,"v":730200,"usd":6.0030101}
{"ts":1754900400000,"o":121629.3,"h":121667.9,"l":121630.9,"c":121659,"v":310900,"usd":2.55578256}
{"ts":1754900460000,"o":121659,"h":121705.9,"l":121662.4,"c":121696.3,"v":80800,"usd":0.66395694}
{"ts":1754900520000,"o":121696.3,"h":121700,"l":121667.3,"c":121700,"v":358200,"usd":2.94398047}
{"ts":1754900580000,"o":121700,"h":121713.6,"l":121685.1,"c":121685.1,"v":119200,"usd":0.9794896}
{"ts":1754900640000,"o":121685.1,"h":121694.8,"l":121640,"c":121660.4,"v":203300,"usd":1.67116465}
{"ts":1754900700000,"o":121660.4,"h":121699.3,"l":121660.5,"c":121684.5,"v":98300,"usd":0.80775574}
{"ts":1754900760000,"o":121684.5,"h":121680,"l":121640.1,"c":121679.9,"v":496800,"usd":4.0834593}
{"ts":1754900820000,"o":121679.9,"h":121699.7,"l":121670,"c":121670,"v":71800,"usd":0.58997947}
{"ts":1754900880000,"o":121670,"h":121731,"l":121660.1,"c":121731,"v":228900,"usd":1.88116025}
{"ts":1754900940000,"o":121731,"h":121769.9,"l":121747.7,"c":121769.9,"v":431700,"usd":3.54569966}
{"ts":1754901000000,"o":121769.9,"h":121780,"l":121760.8,"c":121768.9,"v":470700,"usd":3.8655272}
{"ts":1754901060000,"o":121768.9,"h":121768.9,"l":121730,"c":121735.1,"v":325200,"usd":2.67117848}
{"ts":1754901120000,"o":121735.1,"h":121725.7,"l":121675.7,"c":121680.1,"v":408900,"usd":3.35980453}
{"ts":1754901180000,"o":121680.1,"h":121675.7,"l":121643.6,"c":121643.6,"v":375400,"usd":3.08584396}
{"ts":1754901240000,"o":121643.6,"h":121697.9,"l":121643.6,"c":121689.6,"v":375100,"usd":3.08308179}
{"ts":1754901300000,"o":121689.6,"h":121693.6,"l":121671,"c":121671,"v":170100,"usd":1.39796062}
{"ts":1754901360000,"o":121671,"h":121774,"l":121676.7,"c":121774,"v":671900,"usd":5.52018988}
{"ts":1754901420000,"o":121774,"h":121835,"l":121769.7,"c":121818.8,"v":341200,"usd":2.80152466}
{"ts":1754901480000,"o":121818.8,"h":121859.9,"l":121793,"c":121793.1,"v":299200,"usd":2.45605559}
{"ts":1754901540000,"o":121793.1,"h":121821.6,"l":121747.5,"c":121768.6,"v":589000,"usd":4.83694935}
{"ts":1754901600000,"o":121768.6,"h":121747.4,"l":121693,"c":121699.3,"v":579300,"usd":4.75959606}
{"ts":1754901660000,"o":121699.3,"h":121732.7,"l":121699.2,"c":121714.3,"v":242500,"usd":1.99218424}
{"ts":1754901720000,"o":121714.3,"h":121733.8,"l":121705.6,"c":121733.3,"v":114200,"usd":0.93826983}
{"ts":1754901780000,"o":121733.3,"h":121740,"l":121717.4,"c":121740,"v":31200,"usd":0.25631215}
{"ts":1754901840000,"o":121740,"h":121759.9,"l":121689.4,"c":121716,"v":609500,"usd":5.00677536}
{"ts":1754901900000,"o":121716,"h":121743.7,"l":121691.7,"c":121739.6,"v":131100,"usd":1.07706366}
{"ts":1754901960000,"o":121739.6,"h":121764.1,"l":121710.1,"c":121764.1,"v":198900,"usd":1.6337612}
{"ts":1754902020000,"o":121764.1,"h":121798.2,"l":121711.5,"c":121718.7,"v":145500,"usd":1.19518683}
{"ts":1754902080000,"o":121718.7,"h":121718,"l":121689.1,"c":121702.5,"v":295100,"usd":2.42479867}
{"ts":1754902140000,"o":121702.5,"h":121709.7,"l":121688.3,"c":121703.9,"v":255200,"usd":2.09690348}
{"ts":1754902200000,"o":121703.9,"h":121737.8,"l":121705.6,"c":121717.4,"v":176300,"usd":1.44848046}
{"ts":1754902260000,"o":121717.4,"h":121700,"l":121679.4,"c":121679.4,"v":77400,"usd":0.6360531}
{"ts":1754902320000,"o":121679.4,"h":121720,"l":121670.1,"c":121720,"v":288500,"usd":2.37044557}
{"ts":1754902380000,"o":121720,"h":121739.9,"l":121705.3,"c":121712.9,"v":182000,"usd":1.49521043}
{"ts":1754902440000,"o":121712.9,"h":121729.3,"l":121718.6,"c":121729.2,"v":25800,"usd":0.21195451}
{"ts":1754902500000,"o":121729.2,"h":121739.9,"l":121725.1,"c":121736,"v":102100,"usd":0.83874099}
{"ts":1754902560000,"o":121736,"h":121735.9,"l":121735.9,"c":121735.9,"v":300,"usd":0.00246435}
{"ts":1754902620000,"o":121735.9,"h":121781.3,"l":121736,"c":121781.3,"v":160100,"usd":1.31478371}
{"ts":1754902680000,"o":121781.3,"h":121829.6,"l":121782.8,"c":121819.1,"v":138400,"usd":1.13619216}
{"ts":1754902740000,"o":121819.1,"h":121826.9,"l":121770,"c":121770,"v":263000,"usd":2.15965892}
{"ts":1754902800000,"o":121770,"h":121760,"l":121710.8,"c":121725,"v":366000,"usd":3.00665233}
{"ts":1754902860000,"o":121725,"h":121745.7,"l":121725.1,"c":121725.1,"v":419900,"usd":3.44931931}
{"ts":1754902920000,"o":121725.1,"h":121740.6,"l":121725.1,"c":121734.3,"v":300800,"usd":2.47100687}
{"ts":1754902980000,"o":121734.3,"h":121749.6,"l":121733.1,"c":121743.7,"v":86900,"usd":0.71381207}
{"ts":1754903040000,"o":121743.7,"h":121743.7,"l":121693.9,"c":121693.9,"v":230700,"usd":1.89537093}
{"ts":1754903100000,"o":121693.9,"h":121700.5,"l":121670,"c":121670,"v":113500,"usd":0.93267358}
{"ts":1754903160000,"o":121670,"h":121685.6,"l":121663.4,"c":121685.4,"v":59600,"usd":0.48978997}
{"ts":1754903220000,"o":121685.4,"h":121694.9,"l":121649,"c":121649,"v":157300,"usd":1.29286547}
{"ts":1754903280000,"o":121649,"h":121647,"l":121620,"c":121639.9,"v":17100,"usd":0.14058611}
{"ts":1754903340000,"o":121639.9,"h":121695.9,"l":121634.1,"c":121695.9,"v":284900,"usd":2.34215956}
{"ts":1754903400000,"o":121695.9,"h":121695.8,"l":121627.3,"c":121627.3,"v":255700,"usd":2.1017432}
{"ts":1754903460000,"o":121627.3,"h":121630,"l":121589.8,"c":121621.7,"v":153600,"usd":1.26319839}
{"ts":1754903520000,"o":121621.7,"h":121626.9,"l":121563.7,"c":121563.8,"v":270000,"usd":2.22040329}
{"ts":1754903580000,"o":121563.8,"h":121563.7,"l":121540,"c":121540,"v":47200,"usd":0.38833069}
{"ts":1754903640000,"o":121540,"h":121536.7,"l":121512,"c":121512,"v":26000,"usd":0.21393702}
{"ts":1754903700000,"o":121512,"h":121529.4,"l":121519.5,"c":121529.4,"v":217200,"usd":1.7873463}
{"ts":1754903760000,"o":121529.4,"h":121539.9,"l":121512.2,"c":121512.2,"v":192700,"usd":1.58569033}
{"ts":1754903820000,"o":121512.2,"h":121518.2,"l":121511.7,"c":121511.7,"v":1192400,"usd":9.81294767}
{"ts":1754903880000,"o":121511.7,"h":121510.9,"l":121444.4,"c":121444.4,"v":338500,"usd":2.78672076}
{"ts":1754903940000,"o":121444.4,"h":121494.9,"l":121441,"c":121494.9,"v":229800,"usd":1.89195833}
{"ts":1754904000000,"o":121494.9,"h":121504.5,"l":121426.9,"c":121426.9,"v":103500,"usd":0.85200959}
{"ts":1754904060000,"o":121426.9,"h":121459,"l":121433.1,"c":121433.1,"v":197000,"usd":1.62212355}
{"ts":1754904120000,"o":121433.1,"h":121433.1,"l":121376.7,"c":121376.7,"v":228800,"usd":1.88477529}
{"ts":1754904180000,"o":121376.7,"h":121416.7,"l":121375.9,"c":121382.1,"v":381200,"usd":3.14030352}
{"ts":1754904240000,"o":121382.1,"h":121408,"l":121365.3,"c":121366.8,"v":702400,"usd":5.78689975}
{"ts":1754904300000,"o":121366.8,"h":121392.7,"l":121369.2,"c":121369.2,"v":15500,"usd":0.12769511}
{"ts":1754904360000,"o":121369.2,"h":121394.3,"l":121373.4,"c":121394.3,"v":155900,"usd":1.28445165}
{"ts":1754904420000,"o":121394.3,"h":121378.1,"l":121293.7,"c":121313.9,"v":327400,"usd":2.69806305}
{"ts":1754904480000,"o":121313.9,"h":121365.2,"l":121312.1,"c":121331,"v":890200,"usd":7.33716934}
{"ts":1754904540000,"o":121331,"h":121360.3,"l":121331.2,"c":121360.3,"v":139900,"usd":1.15281603}
{"ts":1754904600000,"o":121360.3,"h":121357.8,"l":121324.7,"c":121324.7,"v":126000,"usd":1.03826018}
{"ts":1754904660000,"o":121324.7,"h":121354.4,"l":121319.9,"c":121340,"v":44200,"usd":0.36425878}
{"ts":1754904720000,"o":121340,"h":121394.2,"l":121330.1,"c":121394.2,"v":138600,"usd":1.14174689}
{"ts":1754904780000,"o":121394.2,"h":121452.2,"l":121382.3,"c":121382.3,"v":1141000,"usd":9.39826664}
{"ts":1754904840000,"o":121382.3,"h":121387.5,"l":121323.3,"c":121323.3,"v":30300,"usd":0.24964456}
{"ts":1754904900000,"o":121323.3,"h":121330,"l":121280,"c":121291.7,"v":1139700,"usd":9.39431289}
{"ts":1754904960000,"o":121291.7,"h":121314.9,"l":121257,"c":121261.1,"v":188300,"usd":1.5524961}
{"ts":1754905020000,"o":121261.1,"h":121298.9,"l":121261.5,"c":121277.5,"v":135700,"usd":1.11874093}
{"ts":1754905080000,"o":121277.5,"h":121277.5,"l":121270.1,"c":121277.3,"v":10900,"usd":0.08987729}
{"ts":1754905140000,"o":121277.3,"h":121274,"l":121258.5,"c":121268.1,"v":72700,"usd":0.59950259}
{"ts":1754905200000,"o":121268.1,"h":121282.9,"l":121170,"c":121273.7,"v":1030300,"usd":8.49916774}
{"ts":1754905260000,"o":121273.7,"h":121300,"l":121216.5,"c":121300,"v":357300,"usd":2.94639754}
{"ts":1754905320000,"o":121300,"h":121410,"l":121304.2,"c":121410,"v":109600,"usd":0.90305519}
{"ts":1754905380000,"o":121410,"h":121452,"l":121389.5,"c":121389.5,"v":113700,"usd":0.93634245}
{"ts":1754905440000,"o":121389.5,"h":121420,"l":121400.1,"c":121404.1,"v":157900,"usd":1.30062392}
{"ts":1754905500000,"o":121404.1,"h":121490.6,"l":121390.1,"c":121490.6,"v":235900,"usd":1.94276347}
{"ts":1754905560000,"o":121490.6,"h":121515.2,"l":121494.7,"c":121501.1,"v":416700,"usd":3.42955412}
{"ts":1754905620000,"o":121501.1,"h":121505.2,"l":121455.4,"c":121455.4,"v":7700,"usd":0.06338537}
{"ts":1754905680000,"o":121455.4,"h":121484.8,"l":121400.1,"c":121484.8,"v":565900,"usd":4.65976586}
{"ts":1754905740000,"o":121484.8,"h":121517.3,"l":121480.8,"c":121480.8,"v":511700,"usd":4.21143454}
{"ts":1754905800000,"o":121480.8,"h":121517.3,"l":121477.2,"c":121517.3,"v":308400,"usd":2.53850016}
{"ts":1754905860000,"o":121517.3,"h":121502.2,"l":121435.1,"c":121435.1,"v":211300,"usd":1.73909723}
{"ts":1754905920000,"o":121435.1,"h":121453.9,"l":121377.8,"c":121453.7,"v":126900,"usd":1.04541191}
{"ts":1754905980000,"o":121453.7,"h":121509.7,"l":121456.1,"c":121503.9,"v":124900,"usd":1.02800563}
{"ts":1754906040000,"o":121503.9,"h":121522.4,"l":121450,"c":121450,"v":104900,"usd":0.86324451}
{"ts":1754906100000,"o":121450,"h":121463.5,"l":121418.8,"c":121425.4,"v":126400,"usd":1.04093062}
{"ts":1754906160000,"o":121425.4,"h":121429.2,"l":121420.8,"c":121420.8,"v":121600,"usd":1.00147318}
{"ts":1754906220000,"o":121420.8,"h":121408.8,"l":121390.1,"c":121390.1,"v":428700,"usd":3.53137723}
{"ts":1754906280000,"o":121390.1,"h":121390,"l":121364,"c":121364,"v":271000,"usd":2.23285883}
{"ts":1754906340000,"o":121364,"h":121399.8,"l":121361.8,"c":121399.7,"v":309800,"usd":2.55238331}
{"ts":1754906400000,"o":121399.7,"h":121470.2,"l":121389.1,"c":121470.2,"v":495400,"usd":4.07984475}
{"ts":1754906460000,"o":121470.2,"h":121494.8,"l":121410.1,"c":121414.5,"v":332500,"usd":2.73794191}
{"ts":1754906520000,"o":121414.5,"h":121410,"l":121340,"c":121340,"v":83800,"usd":0.69049635}
{"ts":1754906580000,"o":121340,"h":121334.3,"l":121288.6,"c":121327.1,"v":73000,"usd":0.60176276}
{"ts":1754906640000,"o":121327.1,"h":121319.2,"l":121267.2,"c":121285.7,"v":102200,"usd":0.84265221}
{"ts":1754906700000,"o":121285.7,"h":121298.2,"l":121270,"c":121281.7,"v":15100,"usd":0.12450599}
{"ts":1754906760000,"o":121281.7,"h":121284.2,"l":121235.3,"c":121250.8,"v":119200,"usd":0.98296986}
{"ts":1754906820000,"o":121250.8,"h":121288.8,"l":121235.3,"c":121235.3,"v":40500,"usd":0.33403708}
{"ts":1754906880000,"o":121235.3,"h":121237.6,"l":121235.3,"c":121235.3,"v":147500,"usd":1.21662426}
{"ts":1754906940000,"o":121235.3,"h":121235.4,"l":121200,"c":121219.1,"v":56400,"usd":0.46529553}
{"ts":1754907000000,"o":121219.1,"h":121234.2,"l":121188.4,"c":121225.1,"v":535200,"usd":4.41549288}
{"ts":1754907060000,"o":121225.1,"h":121319.9,"l":121228.8,"c":121319.9,"v":323600,"usd":2.66848405}
{"ts":1754907120000,"o":121319.9,"h":121341.5,"l":121293.4,"c":121293.4,"v":168300,"usd":1.38725563}
{"ts":1754907180000,"o":121293.4,"h":121367.9,"l":121294.2,"c":121367.9,"v":266100,"usd":2.19296196}
{"ts":1754907240000,"o":121367.9,"h":121367.9,"l":121320.1,"c":121349.8,"v":185000,"usd":1.52442293}
{"ts":1754907300000,"o":121349.8,"h":121379.9,"l":121337.1,"c":121346.1,"v":557600,"usd":4.59481584}
{"ts":1754907360000,"o":121346.1,"h":121400,"l":121330.7,"c":121400,"v":139200,"usd":1.14696107}
{"ts":1754907420000,"o":121400,"h":121432.4,"l":121409.9,"c":121427.5,"v":68200,"usd":0.5617005}
{"ts":1754907480000,"o":121427.5,"h":121437.5,"l":121338.7,"c":121339.2,"v":198100,"usd":1.6317786}
{"ts":1754907540000,"o":121339.2,"h":121340.4,"l":121160.8,"c":121311,"v":1854000,"usd":15.29003849}
{"ts":1754907600000,"o":121311,"h":121348.2,"l":121253.9,"c":121321.5,"v":425100,"usd":3.50474909}
{"ts":1754907660000,"o":121321.5,"h":121345,"l":121269.2,"c":121269.4,"v":216500,"usd":1.78453235}
{"ts":1754907720000,"o":121269.4,"h":121400,"l":121287.6,"c":121397.7,"v":248700,"usd":2.04900571}
{"ts":1754907780000,"o":121397.7,"h":121405.9,"l":121360,"c":121375.6,"v":86400,"usd":0.71173252}
{"ts":1754907840000,"o":121375.6,"h":121384.4,"l":121360.1,"c":121360.1,"v":55900,"usd":0.46057991}
{"ts":1754907900000,"o":121360.1,"h":121405.7,"l":121370.5,"c":121405.7,"v":66000,"usd":0.54364039}
{"ts":1754907960000,"o":121405.7,"h":121420,"l":121380.1,"c":121420,"v":25600,"usd":0.21085821}
{"ts":1754908020000,"o":121420,"h":121453,"l":121376,"c":121384.4,"v":55600,"usd":0.45798507}
{"ts":1754908080000,"o":121384.4,"h":121399.9,"l":121370.1,"c":121370.1,"v":41500,"usd":0.34191759}
{"ts":1754908140000,"o":121370.1,"h":121419.8,"l":121326.3,"c":121326.3,"v":120700,"usd":0.99426436}
{"ts":1754908200000,"o":121326.3,"h":121336.4,"l":121298.8,"c":121300,"v":1151300,"usd":9.49092216}
{"ts":1754908260000,"o":121300,"h":121300,"l":121281.5,"c":121300,"v":3851300,"usd":31.75014741}
{"ts":1754908320000,"o":121300,"h":121300,"l":121280,"c":121280,"v":256500,"usd":2.11462283}
{"ts":1754908380000,"o":121280,"h":121286.6,"l":121200,"c":121286.6,"v":583800,"usd":4.81441757}
{"ts":1754908440000,"o":121286.6,"h":121291.5,"l":121200.3,"c":121200.3,"v":70400,"usd":0.58052466}
{"ts":1754908500000,"o":121200.3,"h":121217.3,"l":121190,"c":121217.3,"v":66600,"usd":0.54952438}
{"ts":1754908560000,"o":121217.3,"h":121210.3,"l":121184.6,"c":121210.3,"v":223000,"usd":1.83989432}
{"ts":1754908620000,"o":121210.3,"h":121227,"l":121200.1,"c":121200.1,"v":158300,"usd":1.30589906}
{"ts":1754908680000,"o":121200.1,"h":121211.7,"l":121179.4,"c":121179.4,"v":176100,"usd":1.45304012}
{"ts":1754908740000,"o":121179.4,"h":121175.9,"l":121140.1,"c":121160.3,"v":150100,"usd":1.238958}
{"ts":1754908800000,"o":121160.3,"h":121170.1,"l":121170.1,"c":121170.1,"v":4000,"usd":0.0330116}
{"ts":1754908860000,"o":121170.1,"h":121170.2,"l":121157.6,"c":121162.2,"v":236500,"usd":1.95182079}
{"ts":1754908920000,"o":121162.2,"h":121170.2,"l":121156.1,"c":121170.2,"v":5400,"usd":0.04457016}
{"ts":1754908980000,"o":121170.2,"h":121170.2,"l":121156,"c":121156,"v":202600,"usd":1.67204747}
{"ts":1754909040000,"o":121156,"h":121181.1,"l":121150.5,"c":121181.1,"v":57900,"usd":0.47784618}
{"ts":1754909100000,"o":121181.1,"h":121189.2,"l":121162.6,"c":121164.9,"v":126000,"usd":1.03975687}
{"ts":1754909160000,"o":121164.9,"h":121188,"l":121172.7,"c":121174.8,"v":60300,"usd":0.49761326}
{"ts":1754909220000,"o":121174.8,"h":121185.9,"l":121160.1,"c":121160.1,"v":6700,"usd":0.05529659}
{"ts":1754909280000,"o":121160.1,"h":121160,"l":121134.9,"c":121137.9,"v":44300,"usd":0.36569101}
{"ts":1754909340000,"o":121137.9,"h":121172.1,"l":121049.2,"c":121163.2,"v":1293200,"usd":10.68007565}
{"ts":1754909400000,"o":121163.2,"h":121143.2,"l":121110.6,"c":121119.8,"v":15900,"usd":0.13127455}
{"ts":1754909460000,"o":121119.8,"h":121220,"l":121101,"c":121220,"v":251900,"usd":2.07873486}
{"ts":1754909520000,"o":121220,"h":121265.5,"l":121170.1,"c":121175.4,"v":455700,"usd":3.75927825}
{"ts":1754909580000,"o":121175.4,"h":121224.4,"l":121139,"c":121142,"v":180800,"usd":1.49211552}
{"ts":1754909640000,"o":121142,"h":121139.1,"l":121090.1,"c":121109,"v":176400,"usd":1.45664262}
{"ts":1754909700000,"o":121109,"h":121095,"l":121063.4,"c":121070,"v":92800,"usd":0.7663948}
{"ts":1754909760000,"o":121070,"h":121105.9,"l":121050,"c":121063.6,"v":1248600,"usd":10.31420868}
{"ts":1754909820000,"o":121063.6,"h":121084.7,"l":121053.3,"c":121053.3,"v":212100,"usd":1.75172826}
{"ts":1754909880000,"o":121053.3,"h":121154.3,"l":121000,"c":121154,"v":1517700,"usd":12.53848287}
{"ts":1754909940000,"o":121154,"h":121242.3,"l":121139.2,"c":121242.3,"v":656800,"usd":5.42092981}
{"ts":1754910000000,"o":121242.3,"h":121275.3,"l":121183.6,"c":121219.9,"v":1002200,"usd":8.26564879}
{"ts":1754910060000,"o":121219.9,"h":121300,"l":121146.2,"c":121276.1,"v":1082600,"usd":8.92915141}
{"ts":1754910120000,"o":121276.1,"h":121300,"l":121225.4,"c":121225.4,"v":639100,"usd":5.26897293}
{"ts":1754910180000,"o":121225.4,"h":121255.1,"l":121163.8,"c":121173.8,"v":313900,"usd":2.58952454}
{"ts":1754910240000,"o":121173.8,"h":121213.1,"l":121100.1,"c":121100.6,"v":487500,"usd":4.0238026}
{"ts":1754910300000,"o":121100.6,"h":121100,"l":120960,"c":120960,"v":415800,"usd":3.43615338}
{"ts":1754910360000,"o":120960,"h":121048.2,"l":120758.3,"c":121020.2,"v":10542400,"usd":87.22760418}
{"ts":1754910420000,"o":121020.2,"h":121059.9,"l":120962,"c":120988.4,"v":757400,"usd":6.25865043}
{"ts":1754910480000,"o":120988.4,"h":121110.8,"l":120988.5,"c":121110.1,"v":1318800,"usd":10.89583684}
{"ts":1754910540000,"o":121110.1,"h":121139.9,"l":121068.8,"c":121098.4,"v":832700,"usd":6.87517958}
{"ts":1754910600000,"o":121098.4,"h":121125.8,"l":121043.2,"c":121061.7,"v":525300,"usd":4.33907072}
{"ts":1754910660000,"o":121061.7,"h":121046.6,"l":121010.1,"c":121010.1,"v":45500,"usd":0.37595372}
{"ts":1754910720000,"o":121010.1,"h":121010,"l":120974,"c":120974,"v":302800,"usd":2.50278451}
{"ts":1754910780000,"o":120974,"h":121010,"l":120960.1,"c":120986.8,"v":218200,"usd":1.80352631}
{"ts":1754910840000,"o":120986.8,"h":121025.8,"l":120958.3,"c":120958.3,"v":219100,"usd":1.81093029}
{"ts":1754910900000,"o":120958.3,"h":120976.8,"l":120947.9,"c":120947.9,"v":84100,"usd":0.695213}
{"ts":1754910960000,"o":120947.9,"h":120963.2,"l":120874,"c":120874,"v":200300,"usd":1.65658085}
{"ts":1754911020000,"o":120874,"h":120915.8,"l":120850,"c":120871.9,"v":515600,"usd":4.26563241}
{"ts":1754911080000,"o":120871.9,"h":120898,"l":120862.1,"c":120862.1,"v":63200,"usd":0.52283292}
{"ts":1754911140000,"o":120862.1,"h":120862.1,"l":120728.2,"c":120738.1,"v":1161900,"usd":9.61869265}
{"ts":1754911200000,"o":120738.1,"h":120829.3,"l":120732.2,"c":120816,"v":831900,"usd":6.88961585}
{"ts":1754911260000,"o":120816,"h":120815,"l":120776,"c":120815,"v":52100,"usd":0.43127061}
{"ts":1754911320000,"o":120815,"h":120887.2,"l":120822.5,"c":120822.5,"v":257600,"usd":2.13110437}
{"ts":1754911380000,"o":120822.5,"h":120815.1,"l":120732.2,"c":120760.1,"v":898100,"usd":7.43436579}
{"ts":1754911440000,"o":120760.1,"h":120753.9,"l":120697.7,"c":120697.7,"v":829200,"usd":6.8682119}
{"ts":1754911500000,"o":120697.7,"h":120790.7,"l":120709.2,"c":120714.2,"v":490900,"usd":4.06518085}
{"ts":1754911560000,"o":120714.2,"h":120759.9,"l":120690,"c":120690,"v":188300,"usd":1.55965667}
{"ts":1754911620000,"o":120690,"h":120747,"l":120682.4,"c":120738.8,"v":311800,"usd":2.58291035}
{"ts":1754911680000,"o":120738.8,"h":120742,"l":120629.5,"c":120640.4,"v":511000,"usd":4.23394982}
{"ts":1754911740000,"o":120640.4,"h":120670.7,"l":120572.8,"c":120592.5,"v":856900,"usd":7.10513297}
{"ts":1754911800000,"o":120592.5,"h":120590.1,"l":120543.9,"c":120544,"v":416400,"usd":3.45367826}
{"ts":1754911860000,"o":120544,"h":120543.4,"l":120465.1,"c":120504.9,"v":754800,"usd":6.26388234}
{"ts":1754911920000,"o":120504.9,"h":120488.5,"l":120358.1,"c":120415.5,"v":2347500,"usd":19.49842683}
{"ts":1754911980000,"o":120415.5,"h":120705.5,"l":120415.5,"c":120589.6,"v":893300,"usd":7.408221}
{"ts":1754912040000,"o":120589.6,"h":120589.1,"l":120496.5,"c":120520,"v":220600,"usd":1.83017298}
{"ts":1754912100000,"o":120520,"h":120739.2,"l":120508.1,"c":120735.7,"v":203500,"usd":1.68693038}
{"ts":1754912160000,"o":120735.7,"h":120740,"l":120667.3,"c":120740,"v":595300,"usd":4.93100031}
{"ts":1754912220000,"o":120740,"h":120760,"l":120690,"c":120703.4,"v":624200,"usd":5.16990397}
{"ts":1754912280000,"o":120703.4,"h":120732.2,"l":120649.2,"c":120654.9,"v":239200,"usd":1.98191881}
{"ts":1754912340000,"o":120654.9,"h":120713.9,"l":120647.1,"c":120659.7,"v":316700,"usd":2.62425389}
{"ts":1754912400000,"o":120659.7,"h":120711.7,"l":120661.7,"c":120708.4,"v":498200,"usd":4.12810756}
{"ts":1754912460000,"o":120708.4,"h":120716.9,"l":120620.1,"c":120633,"v":209400,"usd":1.73513978}
{"ts":1754912520000,"o":120633,"h":120693.5,"l":120620,"c":120693.5,"v":165400,"usd":1.37078155}
{"ts":1754912580000,"o":120693.5,"h":120819.9,"l":120675.9,"c":120806.2,"v":1101100,"usd":9.11797721}
{"ts":1754912640000,"o":120806.2,"h":120796.6,"l":120740,"c":120740,"v":422800,"usd":3.50132675}
{"ts":1754912700000,"o":120740,"h":120730,"l":120684.5,"c":120706.7,"v":338300,"usd":2.80289655}
{"ts":1754912760000,"o":120706.7,"h":120703.5,"l":120629.1,"c":120629.1,"v":252800,"usd":2.09510771}
{"ts":1754912820000,"o":120629.1,"h":120644.9,"l":120610,"c":120610,"v":319100,"usd":2.64517092}
{"ts":1754912880000,"o":120610,"h":120618.2,"l":120576.8,"c":120590.7,"v":219700,"usd":1.82172176}
{"ts":1754912940000,"o":120590.7,"h":120580.6,"l":120504.9,"c":120504.9,"v":560500,"usd":4.64883937}
{"ts":1754913000000,"o":120504.9,"h":120515.5,"l":120410.1,"c":120424.5,"v":670400,"usd":5.56549831}
{"ts":1754913060000,"o":120424.5,"h":120497.6,"l":120420.6,"c":120497.5,"v":303300,"usd":2.51818137}
{"ts":1754913120000,"o":120497.5,"h":120519.9,"l":120450,"c":120460,"v":665000,"usd":5.51915361}
{"ts":1754913180000,"o":120460,"h":120455.3,"l":120331.6,"c":120383,"v":2459700,"usd":20.4306374}
{"ts":1754913240000,"o":120383,"h":120430,"l":120300,"c":120370,"v":563900,"usd":4.68543672}
{"ts":1754913300000,"o":120370,"h":120460,"l":120370.1,"c":120460,"v":230800,"usd":1.9169801}
{"ts":1754913360000,"o":120460,"h":120545,"l":120460,"c":120479.1,"v":439400,"usd":3.64613737}
{"ts":1754913420000,"o":120479.1,"h":120562.8,"l":120484.3,"c":120555.3,"v":219000,"usd":1.81716316}
{"ts":1754913480000,"o":120555.3,"h":120639.4,"l":120547.2,"c":120639.3,"v":501000,"usd":4.15431093}
{"ts":1754913540000,"o":120639.3,"h":120629.6,"l":120580.1,"c":120580.1,"v":301900,"usd":2.50319725}
{"ts":1754913600000,"o":120580.1,"h":120719.9,"l":120580.1,"c":120589.4,"v":1394200,"usd":11.55635557}
{"ts":1754913660000,"o":120589.4,"h":120660.4,"l":120574.1,"c":120630,"v":419700,"usd":3.47975652}
{"ts":1754913720000,"o":120630,"h":120691.6,"l":120637.3,"c":120650,"v":403900,"usd":3.34695365}
{"ts":1754913780000,"o":120650,"h":120644.6,"l":120465.3,"c":120465.3,"v":640400,"usd":5.31195244}
{"ts":1754913840000,"o":120465.3,"h":120490,"l":120400.4,"c":120410.6,"v":518700,"usd":4.30706841}
{"ts":1754913900000,"o":120410.6,"h":120517.1,"l":120353.9,"c":120517.1,"v":327600,"usd":2.72096093}
{"ts":1754913960000,"o":120517.1,"h":120560,"l":120494.1,"c":120520.8,"v":281000,"usd":2.33128799}
{"ts":1754914020000,"o":120520.8,"h":120513.6,"l":120470.1,"c":120480,"v":534600,"usd":4.43685505}
{"ts":1754914080000,"o":120480,"h":120502.2,"l":120424,"c":120437,"v":250500,"usd":2.07947571}
{"ts":1754914140000,"o":120437,"h":120483.8,"l":120370,"c":120370,"v":127000,"usd":1.05424552}
{"ts":1754914200000,"o":120370,"h":120385.1,"l":120354.1,"c":120354.7,"v":449800,"usd":3.73676867}
{"ts":1754914260000,"o":120354.7,"h":120391.9,"l":120307.8,"c":120340,"v":299500,"usd":2.48845747}
{"ts":1754914320000,"o":120340,"h":120354.2,"l":120300,"c":120330,"v":162800,"usd":1.35309822}
{"ts":1754914380000,"o":120330,"h":120343.8,"l":120240,"c":120260,"v":562300,"usd":4.67511369}
{"ts":1754914440000,"o":120260,"h":120265.6,"l":120108,"c":120135.9,"v":1389200,"usd":11.55867277}
{"ts":1754914500000,"o":120135.9,"h":120287.9,"l":120100,"c":120239.8,"v":687600,"usd":5.72193941}
{"ts":1754914560000,"o":120239.8,"h":120221.2,"l":120011.7,"c":120182.1,"v":1102500,"usd":9.17765046}
{"ts":1754914620000,"o":120182.1,"h":120269.8,"l":120176.6,"c":120190.6,"v":330200,"usd":2.74694943}
{"ts":1754914680000,"o":120190.6,"h":120280,"l":120180,"c":120180,"v":1801500,"usd":14.98854043}
{"ts":1754914740000,"o":120180,"h":120203,"l":120114.3,"c":120168.2,"v":602500,"usd":5.01474023}
{"ts":1754914800000,"o":120168.2,"h":120300,"l":120160.1,"c":120300,"v":211900,"usd":1.76190727}
{"ts":1754914860000,"o":120300,"h":120320,"l":120220,"c":120220,"v":216500,"usd":1.79991772}
{"ts":1754914920000,"o":120220,"h":120245,"l":120178.9,"c":120178.9,"v":171800,"usd":1.42900128}
{"ts":1754914980000,"o":120178.9,"h":120196.7,"l":120140.1,"c":120141.2,"v":114400,"usd":0.95195941}
{"ts":1754915040000,"o":120141.2,"h":120299.5,"l":120152.1,"c":120249,"v":311600,"usd":2.59159293}
{"ts":1754915100000,"o":120249,"h":120246.8,"l":120220,"c":120220.1,"v":231300,"usd":1.9238136}
{"ts":1754915160000,"o":120220.1,"h":120317.9,"l":120222.4,"c":120289.2,"v":318400,"usd":2.64759314}
{"ts":1754915220000,"o":120289.2,"h":120325.8,"l":120222.9,"c":120275,"v":288900,"usd":2.40180038}
{"ts":1754915280000,"o":120275,"h":120316.3,"l":120220.1,"c":120220.2,"v":476200,"usd":3.95922527}
{"ts":1754915340000,"o":120220.2,"h":120226.3,"l":120190,"c":120190,"v":425200,"usd":3.53698663}
{"ts":1754915400000,"o":120190,"h":120210,"l":120179.3,"c":120210,"v":468200,"usd":3.89565657}
{"ts":1754915460000,"o":120210,"h":120203.3,"l":120145,"c":120155.1,"v":562500,"usd":4.68047091}
{"ts":1754915520000,"o":120155.1,"h":120158.2,"l":119778,"c":119839.7,"v":8187900,"usd":68.30708426}
{"ts":1754915580000,"o":119839.7,"h":120325.5,"l":119782.4,"c":120305.4,"v":3153100,"usd":26.28212173}
{"ts":1754915640000,"o":120305.4,"h":120285.5,"l":120148.3,"c":120214.1,"v":501400,"usd":4.17096452}
{"ts":1754915700000,"o":120214.1,"h":120260,"l":120170,"c":120260,"v":240400,"usd":1.99964903}
{"ts":1754915760000,"o":120260,"h":120272,"l":120010,"c":120013.6,"v":475300,"usd":3.95641674}
{"ts":1754915820000,"o":120013.6,"h":120040,"l":119903.7,"c":119922.7,"v":518400,"usd":4.32149957}
{"ts":1754915880000,"o":119922.7,"h":120020,"l":119806.6,"c":119857.3,"v":2580800,"usd":21.52268406}
{"ts":1754915940000,"o":119857.3,"h":119989.4,"l":119778.2,"c":119889.3,"v":626300,"usd":5.22455528}
{"ts":1754916000000,"o":119889.3,"h":119923.2,"l":119766.8,"c":119766.8,"v":843200,"usd":7.03635295}
{"ts":1754916060000,"o":119766.8,"h":119844,"l":119709.1,"c":119815.6,"v":1981800,"usd":16.54685771}
{"ts":1754916120000,"o":119815.6,"h":119874.4,"l":119812.7,"c":119860.2,"v":2991500,"usd":24.95881644}
{"ts":1754916180000,"o":119860.2,"h":119914.1,"l":119820.2,"c":119871.5,"v":477500,"usd":3.98284746}
{"ts":1754916240000,"o":119871.5,"h":119832.2,"l":119734,"c":119751.5,"v":629600,"usd":5.25654738}
{"ts":1754916300000,"o":119751.5,"h":119747.6,"l":119628,"c":119636.7,"v":871200,"usd":7.27831108}
{"ts":1754916360000,"o":119636.7,"h":119723,"l":119600,"c":119611.8,"v":839500,"usd":7.01584344}
{"ts":1754916420000,"o":119611.8,"h":119765.9,"l":119600.4,"c":119703.5,"v":460000,"usd":3.84228785}
{"ts":1754916480000,"o":119703.5,"h":119750.1,"l":119679.8,"c":119711.4,"v":414000,"usd":3.45777939}
{"ts":1754916540000,"o":119711.4,"h":119727,"l":119650,"c":119650.1,"v":232300,"usd":1.94076209}
{"ts":1754916600000,"o":119650.1,"h":119702.2,"l":119619.8,"c":119680,"v":675600,"usd":5.64603985}
{"ts":1754916660000,"o":119680,"h":119755.8,"l":119643.3,"c":119739.6,"v":415300,"usd":3.46995083}
{"ts":1754916720000,"o":119739.6,"h":119810.2,"l":119749.1,"c":119760.3,"v":642100,"usd":5.36058471}
{"ts":1754916780000,"o":119760.3,"h":119795.5,"l":119765.7,"c":119773.8,"v":156200,"usd":1.30413015}
{"ts":1754916840000,"o":119773.8,"h":119779.9,"l":119674.1,"c":119690.1,"v":347200,"usd":2.89940569}
{"ts":1754916900000,"o":119690.1,"h":119752.1,"l":119656.7,"c":119671.3,"v":326000,"usd":2.72305407}
{"ts":1754916960000,"o":119671.3,"h":119710,"l":119600.2,"c":119600.2,"v":324000,"usd":2.70732711}
{"ts":1754917020000,"o":119600.2,"h":119663.4,"l":119600.2,"c":119601.5,"v":628400,"usd":5.25280596}
{"ts":1754917080000,"o":119601.5,"h":119627.9,"l":119600.2,"c":119610.2,"v":171800,"usd":1.43632352}
{"ts":1754917140000,"o":119610.2,"h":119610.1,"l":119578,"c":119610,"v":654400,"usd":5.47175246}
{"ts":1754917200000,"o":119610,"h":119711.6,"l":119606.9,"c":119687,"v":1643900,"usd":13.73998775}
{"ts":1754917260000,"o":119687,"h":119709.6,"l":119616.6,"c":119654.1,"v":223900,"usd":1.87152324}
{"ts":1754917320000,"o":119654.1,"h":119677.2,"l":119614.5,"c":119634.7,"v":434200,"usd":3.62878916}
{"ts":1754917380000,"o":119634.7,"h":119626.2,"l":119570.1,"c":119573,"v":210100,"usd":1.75668077}
{"ts":1754917440000,"o":119573,"h":119589.9,"l":119518.7,"c":119536.8,"v":419500,"usd":3.50892338}
{"ts":1754917500000,"o":119536.8,"h":119549.8,"l":119407.1,"c":119549.8,"v":1271500,"usd":10.64141522}
{"ts":1754917560000,"o":119549.8,"h":119634.7,"l":119522.1,"c":119595.9,"v":335800,"usd":2.80838726}
{"ts":1754917620000,"o":119595.9,"h":119666,"l":119562,"c":119567.5,"v":491900,"usd":4.11181325}
{"ts":1754917680000,"o":119567.5,"h":119599.9,"l":119450,"c":119450,"v":123600,"usd":1.034112}
{"ts":1754917740000,"o":119450,"h":119516.8,"l":119442.2,"c":119480,"v":426300,"usd":3.56798205}
{"ts":1754917800000,"o":119480,"h":119785.1,"l":119476.8,"c":119665.9,"v":813000,"usd":6.79686249}
{"ts":1754917860000,"o":119665.9,"h":119668.2,"l":119541.9,"c":119549.6,"v":480800,"usd":4.01889795}
{"ts":1754917920000,"o":119549.6,"h":119590,"l":119500,"c":119547.3,"v":416500,"usd":3.48419416}
{"ts":1754917980000,"o":119547.3,"h":119630,"l":119547.1,"c":119614.8,"v":153700,"usd":1.28485953}
{"ts":1754918040000,"o":119614.8,"h":119614.3,"l":119580.1,"c":119580.1,"v":287800,"usd":2.40622989}
{"ts":1754918100000,"o":119580.1,"h":119589.9,"l":119540,"c":119577.1,"v":150900,"usd":1.26212062}
{"ts":1754918160000,"o":119577.1,"h":119598.9,"l":119505.3,"c":119540,"v":451600,"usd":3.77831517}
{"ts":1754918220000,"o":119540,"h":119551.9,"l":119506.6,"c":119545,"v":188200,"usd":1.57444074}
{"ts":1754918280000,"o":119545,"h":119738.4,"l":119560,"c":119738.4,"v":768300,"usd":6.42102073}
{"ts":1754918340000,"o":119738.4,"h":119784.9,"l":119704.2,"c":119748.7,"v":689200,"usd":5.75531732}
{"ts":1754918400000,"o":119748.7,"h":119721,"l":119671.9,"c":119706.9,"v":407200,"usd":3.40162372}
{"ts":1754918460000,"o":119706.9,"h":119706.9,"l":119600,"c":119623.1,"v":619000,"usd":5.17326689}
{"ts":1754918520000,"o":119623.1,"h":119671.2,"l":119619,"c":119671.2,"v":131600,"usd":1.09983993}
{"ts":1754918580000,"o":119671.2,"h":119661.2,"l":119591.3,"c":119661.2,"v":180100,"usd":1.50531397}
{"ts":1754918640000,"o":119661.2,"h":119661.2,"l":119597.9,"c":119597.9,"v":259500,"usd":2.1689444}
{"ts":1754918700000,"o":119597.9,"h":119654.3,"l":119591.3,"c":119649.8,"v":246000,"usd":2.05647343}
{"ts":1754918760000,"o":119649.8,"h":119660,"l":119579.9,"c":119593.3,"v":396400,"usd":3.31310236}
{"ts":1754918820000,"o":119593.3,"h":119592.2,"l":119560.1,"c":119570.7,"v":100500,"usd":0.84045442}
{"ts":1754918880000,"o":119570.7,"h":119569.6,"l":119514.1,"c":119514.2,"v":454100,"usd":3.79833097}
{"ts":1754918940000,"o":119514.2,"h":119558.6,"l":119500,"c":119521.3,"v":485900,"usd":4.06565213}
{"ts":1754919000000,"o":119521.3,"h":119600,"l":119556.6,"c":119600,"v":120100,"usd":1.00441363}
{"ts":1754919060000,"o":119600,"h":119649.6,"l":119557.5,"c":119557.5,"v":472100,"usd":3.9469615}
{"ts":1754919120000,"o":119557.5,"h":119685.4,"l":119587.4,"c":119685.4,"v":502500,"usd":4.20001505}
{"ts":1754919180000,"o":119685.4,"h":119810.4,"l":119678.5,"c":119723.1,"v":861500,"usd":7.19380356}
{"ts":1754919240000,"o":119723.1,"h":119744.2,"l":119686.8,"c":119704.9,"v":291900,"usd":2.43828065}
{"ts":1754919300000,"o":119704.9,"h":119820.6,"l":119701,"c":119784.4,"v":642300,"usd":5.36323832}
{"ts":1754919360000,"o":119784.4,"h":119865.3,"l":119727.3,"c":119772.6,"v":178000,"usd":1.48572307}
{"ts":1754919420000,"o":119772.6,"h":120000,"l":119827.6,"c":119984,"v":507700,"usd":4.23288395}
{"ts":1754919480000,"o":119984,"h":120070.7,"l":119960.1,"c":119960.1,"v":840000,"usd":6.99982918}
{"ts":1754919540000,"o":119960.1,"h":119997.7,"l":119920.2,"c":119974.1,"v":261300,"usd":2.17822468}
{"ts":1754919600000,"o":119974.1,"h":119974,"l":119775.8,"c":119911.4,"v":414300,"usd":3.45630134}
{"ts":1754919660000,"o":119911.4,"h":119926.7,"l":119779.6,"c":119926.7,"v":373300,"usd":3.11482173}
{"ts":1754919720000,"o":119926.7,"h":120054.5,"l":119901.2,"c":120054.5,"v":993400,"usd":8.27720296}
{"ts":1754919780000,"o":120054.5,"h":120209,"l":120052,"c":120198.3,"v":4230200,"usd":35.21068802}
{"ts":1754919840000,"o":120198.3,"h":120199.4,"l":120109.2,"c":120199.4,"v":1031700,"usd":8.58428997}
{"ts":1754919900000,"o":120199.4,"h":120249.1,"l":120150.1,"c":120214,"v":1699000,"usd":14.13453763}
{"ts":1754919960000,"o":120214,"h":120241.1,"l":120101.6,"c":120234.2,"v":757900,"usd":6.30671901}
{"ts":1754920020000,"o":120234.2,"h":120306,"l":120153.1,"c":120250,"v":788200,"usd":6.55488904}
{"ts":1754920080000,"o":120250,"h":120345,"l":120259.9,"c":120316.1,"v":985600,"usd":8.19257192}
{"ts":1754920140000,"o":120316.1,"h":120326,"l":120217.3,"c":120241.6,"v":612200,"usd":5.0893326}
{"ts":1754920200000,"o":120241.6,"h":120247.9,"l":120111.2,"c":120123.4,"v":650600,"usd":5.41425282}
{"ts":1754920260000,"o":120123.4,"h":120120,"l":119914.2,"c":119927.7,"v":844600,"usd":7.03842128}
{"ts":1754920320000,"o":119927.7,"h":119962.1,"l":119866,"c":119919.4,"v":262800,"usd":2.19166522}
{"ts":1754920380000,"o":119919.4,"h":119930,"l":119855.8,"c":119893.4,"v":539300,"usd":4.49802435}
{"ts":1754920440000,"o":119893.4,"h":119968,"l":119864.3,"c":119867.6,"v":331200,"usd":2.76173973}
{"ts":1754920500000,"o":119867.6,"h":119923.2,"l":119850.1,"c":119908.4,"v":411800,"usd":3.43431083}
{"ts":1754920560000,"o":119908.4,"h":120004,"l":119880.1,"c":120004,"v":377000,"usd":3.14329735}
{"ts":1754920620000,"o":120004,"h":120021.9,"l":119930.7,"c":119952.7,"v":156100,"usd":1.30088775}
{"ts":1754920680000,"o":119952.7,"h":120079.9,"l":119987.2,"c":120033.7,"v":512200,"usd":4.2670355}
{"ts":1754920740000,"o":120033.7,"h":120099.9,"l":120021.7,"c":120099.9,"v":234300,"usd":1.9515513}
{"ts":1754920800000,"o":120099.9,"h":120071.7,"l":120008.5,"c":120048.4,"v":351100,"usd":2.92503891}
{"ts":1754920860000,"o":120048.4,"h":120097.9,"l":120046.5,"c":120095.7,"v":477700,"usd":3.97843022}
{"ts":1754920920000,"o":120095.7,"h":120153.5,"l":120071,"c":120153.5,"v":175200,"usd":1.45893363}
{"ts":1754920980000,"o":120153.5,"h":120223.6,"l":120154.6,"c":120207.7,"v":393100,"usd":3.27073688}
{"ts":1754921040000,"o":120207.7,"h":120296.3,"l":120205.9,"c":120208,"v":4397100,"usd":36.56633255}
{"ts":1754921100000,"o":120208,"h":120295.7,"l":120228,"c":120290.8,"v":114100,"usd":0.9486133}
{"ts":1754921160000,"o":120290.8,"h":120282.3,"l":120153.5,"c":120165.9,"v":495200,"usd":4.11854839}
{"ts":1754921220000,"o":120165.9,"h":120150,"l":119963.8,"c":120084.3,"v":533100,"usd":4.44154596}
{"ts":1754921280000,"o":120084.3,"h":120222.8,"l":120059,"c":120211.6,"v":548800,"usd":4.56876819}
{"ts":1754921340000,"o":120211.6,"h":120279.9,"l":120177.8,"c":120181.6,"v":50800,"usd":0.42246184}
{"ts":1754921400000,"o":120181.6,"h":120250.5,"l":120150,"c":120150,"v":165900,"usd":1.38010817}
{"ts":1754921460000,"o":120150,"h":120161.9,"l":120080.1,"c":120147.3,"v":142800,"usd":1.18886051}
{"ts":1754921520000,"o":120147.3,"h":120137.7,"l":119999,"c":119999,"v":297000,"usd":2.47326471}
{"ts":1754921580000,"o":119999,"h":120036.1,"l":119981.6,"c":120010.1,"v":183200,"usd":1.52660417}
{"ts":1754921640000,"o":120010.1,"h":120117.9,"l":120020.7,"c":120033.9,"v":108200,"usd":0.90126055}
{"ts":1754921700000,"o":120033.9,"h":120100.2,"l":120020.1,"c":120099.5,"v":196700,"usd":1.63832119}
{"ts":1754921760000,"o":120099.5,"h":120109.3,"l":120071.5,"c":120107.4,"v":70400,"usd":0.58621346}
{"ts":1754921820000,"o":120107.4,"h":120100,"l":120020,"c":120020,"v":288300,"usd":2.4008561}
{"ts":1754921880000,"o":120020,"h":120049.3,"l":119982.1,"c":120016.3,"v":2173100,"usd":18.10702505}
{"ts":1754921940000,"o":120016.3,"h":120120.2,"l":120018,"c":120112.7,"v":112500,"usd":0.936846}
{"ts":1754922000000,"o":120112.7,"h":120186.1,"l":120062.8,"c":120078,"v":283000,"usd":2.35561472}
{"ts":1754922060000,"o":120078,"h":120076.6,"l":119968,"c":119968,"v":187500,"usd":1.56224877}
{"ts":1754922120000,"o":119968,"h":119981.1,"l":119840.1,"c":119883,"v":1008500,"usd":8.41069942}
{"ts":1754922180000,"o":119883,"h":119940,"l":119883,"c":119940,"v":171800,"usd":1.4330023}
{"ts":1754922240000,"o":119940,"h":119956.2,"l":119870,"c":119886.4,"v":632100,"usd":5.27172794}
{"ts":1754922300000,"o":119886.4,"h":119957.5,"l":119891.4,"c":119891.4,"v":379600,"usd":3.1648961}
{"ts":1754922360000,"o":119891.4,"h":119935.5,"l":119880,"c":119899.8,"v":124100,"usd":1.03494451}
{"ts":1754922420000,"o":119899.8,"h":119969.9,"l":119893.4,"c":119928.3,"v":229400,"usd":1.91265722}
{"ts":1754922480000,"o":119928.3,"h":119985.7,"l":119890.4,"c":119985.7,"v":273700,"usd":2.28153193}
{"ts":1754922540000,"o":119985.7,"h":120003.9,"l":119953.1,"c":119998.7,"v":196300,"usd":1.63606952}
{"ts":1754922600000,"o":119998.7,"h":120009.9,"l":119940.1,"c":119955.5,"v":36400,"usd":0.30339365}
{"ts":1754922660000,"o":119955.5,"h":119965.9,"l":119900.1,"c":119965.9,"v":139000,"usd":1.1589924}
{"ts":1754922720000,"o":119965.9,"h":120112.1,"l":119970,"c":120112.1,"v":171800,"usd":1.43101276}
{"ts":1754922780000,"o":120112.1,"h":120184.6,"l":120087.1,"c":120178.5,"v":160700,"usd":1.33757156}
{"ts":1754922840000,"o":120178.5,"h":120217.6,"l":120153.7,"c":120202.8,"v":519700,"usd":4.32398392}
{"ts":1754922900000,"o":120202.8,"h":120342,"l":120219.9,"c":120317.1,"v":373100,"usd":3.10160349}
{"ts":1754922960000,"o":120317.1,"h":120522.4,"l":120317.2,"c":120488.1,"v":1127000,"usd":9.35918891}
{"ts":1754923020000,"o":120488.1,"h":120546.1,"l":120415.7,"c":120534.5,"v":733900,"usd":6.09125622}
{"ts":1754923080000,"o":120534.5,"h":120521.8,"l":120486.4,"c":120521.8,"v":214400,"usd":1.7791069}
{"ts":1754923140000,"o":120521.8,"h":120626.8,"l":120510.2,"c":120623.8,"v":2011200,"usd":16.68196218}
{"ts":1754923200000,"o":120623.8,"h":120652.9,"l":120350.1,"c":120365.8,"v":720400,"usd":5.97802501}
{"ts":1754923260000,"o":120365.8,"h":120364.3,"l":120200.2,"c":120206.4,"v":236400,"usd":1.96539928}
{"ts":1754923320000,"o":120206.4,"h":120250.3,"l":120108.7,"c":120235.4,"v":554600,"usd":4.61481959}
{"ts":1754923380000,"o":120235.4,"h":120263.5,"l":120200.6,"c":120200.6,"v":108700,"usd":0.90409306}
{"ts":1754923440000,"o":120200.6,"h":120270.9,"l":120188.5,"c":120235.2,"v":594800,"usd":4.94732484}
{"ts":1754923500000,"o":120235.2,"h":120239.9,"l":120170,"c":120170,"v":106900,"usd":0.88924435}
{"ts":1754923560000,"o":120170,"h":120168.7,"l":120100,"c":120120.7,"v":256000,"usd":2.13130327}
{"ts":1754923620000,"o":120120.7,"h":120170,"l":120120.1,"c":120136.4,"v":371900,"usd":3.09523611}
{"ts":1754923680000,"o":120136.4,"h":120190,"l":120111.3,"c":120124.3,"v":909100,"usd":7.56787878}
{"ts":1754923740000,"o":120124.3,"h":120115,"l":119950,"c":119964.9,"v":541000,"usd":4.50635325}
{"ts":1754923800000,"o":119964.9,"h":120069.3,"l":119950.8,"c":120031.3,"v":1012900,"usd":8.43954526}
{"ts":1754923860000,"o":120031.3,"h":120144.8,"l":120022.4,"c":120144.8,"v":455100,"usd":3.78888214}
{"ts":1754923920000,"o":120144.8,"h":120152.5,"l":120061,"c":120066,"v":609300,"usd":5.07337296}
{"ts":1754923980000,"o":120066,"h":120197.7,"l":120061.3,"c":120197.7,"v":75700,"usd":0.63012571}
{"ts":1754924040000,"o":120197.7,"h":120270.5,"l":120140.1,"c":120270.5,"v":266200,"usd":2.21508144}
{"ts":1754924100000,"o":120270.5,"h":120270.7,"l":120165.2,"c":120237.5,"v":226000,"usd":1.87999137}
{"ts":1754924160000,"o":120237.5,"h":120270.7,"l":120213.9,"c":120224.7,"v":297500,"usd":2.47390104}
{"ts":1754924220000,"o":120224.7,"h":120307.6,"l":120237.7,"c":120295.7,"v":421800,"usd":3.50692974}
{"ts":1754924280000,"o":120295.7,"h":120318.6,"l":120265.5,"c":120284.5,"v":307200,"usd":2.55376924}
{"ts":1754924340000,"o":120284.5,"h":120315.5,"l":120275.3,"c":120275.3,"v":151600,"usd":1.26030524}
{"ts":1754924400000,"o":120275.3,"h":120310.7,"l":120264.5,"c":120264.6,"v":174500,"usd":1.45084081}
{"ts":1754924460000,"o":120264.6,"h":120262.9,"l":120210.8,"c":120228.3,"v":266400,"usd":2.21561766}
{"ts":1754924520000,"o":120228.3,"h":120243.9,"l":120200,"c":120200,"v":196800,"usd":1.63710564}
{"ts":1754924580000,"o":120200,"h":120200.1,"l":120160.3,"c":120200,"v":478500,"usd":3.98165142}
{"ts":1754924640000,"o":120200,"h":120275.6,"l":120197.8,"c":120239.1,"v":301100,"usd":2.50447004}
{"ts":1754924700000,"o":120239.1,"h":120267.2,"l":120220.1,"c":120244.1,"v":613800,"usd":5.10454206}
{"ts":1754924760000,"o":120244.1,"h":120226.3,"l":120160.6,"c":120170,"v":208800,"usd":1.73688396}
{"ts":1754924820000,"o":120170,"h":120219.9,"l":120130.1,"c":120208.9,"v":399800,"usd":3.32721831}
{"ts":1754924880000,"o":120208.9,"h":120244.1,"l":120090,"c":120090,"v":759800,"usd":6.32199553}
{"ts":1754924940000,"o":120090,"h":120061.3,"l":119964.6,"c":119970,"v":440100,"usd":3.66695443}
{"ts":1754925000000,"o":119970,"h":119998.1,"l":119917,"c":119950,"v":899100,"usd":7.49512721}
{"ts":1754925060000,"o":119950,"h":119950.5,"l":119861.6,"c":119867.8,"v":482500,"usd":4.02438421}
{"ts":1754925120000,"o":119867.8,"h":119925.4,"l":119871.3,"c":119905.2,"v":294300,"usd":2.45456439}
{"ts":1754925180000,"o":119905.2,"h":119953.4,"l":119894,"c":119953.4,"v":400300,"usd":3.33783056}
{"ts":1754925240000,"o":119953.4,"h":120009.4,"l":119940.1,"c":119980,"v":675300,"usd":5.62801906}
{"ts":1754925300000,"o":119980,"h":120036.7,"l":119952.3,"c":120036.7,"v":356200,"usd":2.96863362}
{"ts":1754925360000,"o":120036.7,"h":120160,"l":120015.7,"c":120160,"v":298300,"usd":2.48436175}
{"ts":1754925420000,"o":120160,"h":120162.4,"l":120040,"c":120058.8,"v":531600,"usd":4.42635741}
{"ts":1754925480000,"o":120058.8,"h":120094.6,"l":120050,"c":120050,"v":299300,"usd":2.4925013}
{"ts":1754925540000,"o":120050,"h":120105.9,"l":120043.9,"c":120074.7,"v":644700,"usd":5.36867033}
{"ts":1754925600000,"o":120074.7,"h":120136.1,"l":120070,"c":120136.1,"v":131700,"usd":1.09649135}
{"ts":1754925660000,"o":120136.1,"h":120172.9,"l":120101.1,"c":120133.4,"v":279400,"usd":2.3255598}
{"ts":1754925720000,"o":120133.4,"h":120279.9,"l":120130.1,"c":120261.5,"v":460100,"usd":3.82699871}
{"ts":1754925780000,"o":120261.5,"h":120372.4,"l":120224.5,"c":120224.5,"v":270000,"usd":2.24437641}
{"ts":1754925840000,"o":120224.5,"h":120263,"l":120172.2,"c":120228.9,"v":261600,"usd":2.17636206}
{"ts":1754925900000,"o":120228.9,"h":120202.4,"l":120140,"c":120140,"v":262800,"usd":2.18667294}
{"ts":1754925960000,"o":120140,"h":120181.1,"l":120100,"c":120100,"v":170100,"usd":1.41574589}
{"ts":1754926020000,"o":120100,"h":120156,"l":120100.1,"c":120155,"v":31600,"usd":0.26301508}
{"ts":1754926080000,"o":120155,"h":120210.8,"l":120147.2,"c":120165.6,"v":59800,"usd":0.49759762}
{"ts":1754926140000,"o":120165.6,"h":120190,"l":120160.2,"c":120160.2,"v":296200,"usd":2.46469438}
{"ts":1754926200000,"o":120160.2,"h":120165.1,"l":120140.1,"c":120146.1,"v":37900,"usd":0.31543673}
{"ts":1754926260000,"o":120146.1,"h":120170.1,"l":120130.1,"c":120142.1,"v":100400,"usd":0.83562003}
{"ts":1754926320000,"o":120142.1,"h":120208.5,"l":120151.3,"c":120208.4,"v":195200,"usd":1.62431543}
{"ts":1754926380000,"o":120208.4,"h":120286.1,"l":120204.9,"c":120285.9,"v":116700,"usd":0.97057479}
{"ts":1754926440000,"o":120285.9,"h":120326.6,"l":120246.3,"c":120326.6,"v":229800,"usd":1.91009285}
{"ts":1754926500000,"o":120326.6,"h":120340.8,"l":120310,"c":120320.2,"v":373000,"usd":3.10003353}
{"ts":1754926560000,"o":120320.2,"h":120440,"l":120329.8,"c":120440,"v":464500,"usd":3.85843199}
{"ts":1754926620000,"o":120440,"h":120444.3,"l":120312.6,"c":120312.8,"v":513900,"usd":4.26777212}
{"ts":1754926680000,"o":120312.8,"h":120444.1,"l":120330,"c":120420.3,"v":484300,"usd":4.02230348}
{"ts":1754926740000,"o":120420.3,"h":120466.4,"l":120390.1,"c":120390.1,"v":2938100,"usd":24.40031455}
{"ts":1754926800000,"o":120390.1,"h":120413.3,"l":120329.5,"c":120374.9,"v":135600,"usd":1.12642352}
{"ts":1754926860000,"o":120374.9,"h":120409.1,"l":120339,"c":120362.8,"v":190900,"usd":1.58584541}
{"ts":1754926920000,"o":120362.8,"h":120402.2,"l":120330.1,"c":120330.1,"v":208500,"usd":1.73223228}
{"ts":1754926980000,"o":120330.1,"h":120367.8,"l":120320.1,"c":120367.8,"v":512300,"usd":4.25684108}
{"ts":1754927040000,"o":120367.8,"h":120400.2,"l":120356.8,"c":120400.2,"v":396200,"usd":3.29170225}
{"ts":1754927100000,"o":120400.2,"h":120413.1,"l":120380.1,"c":120411.3,"v":244400,"usd":2.02992375}
{"ts":1754927160000,"o":120411.3,"h":120408.6,"l":120380.1,"c":120399.9,"v":272800,"usd":2.2659342}
{"ts":1754927220000,"o":120399.9,"h":120403.5,"l":120360.1,"c":120360.1,"v":305700,"usd":2.5393015}
{"ts":1754927280000,"o":120360.1,"h":120360,"l":120300,"c":120300,"v":240600,"usd":1.99935258}
{"ts":1754927340000,"o":120300,"h":120382.3,"l":120270.1,"c":120382.2,"v":655600,"usd":5.44759198}
{"ts":1754927400000,"o":120382.2,"h":120404.9,"l":120335.5,"c":120352,"v":415900,"usd":3.45531178}
{"ts":1754927460000,"o":120352,"h":120419.9,"l":120270.4,"c":120270.4,"v":506200,"usd":4.20627372}
{"ts":1754927520000,"o":120270.4,"h":120318.9,"l":120274.8,"c":120274.8,"v":210700,"usd":1.75148487}
{"ts":1754927580000,"o":120274.8,"h":120298.9,"l":120219.3,"c":120236.6,"v":260800,"usd":2.16880411}
{"ts":1754927640000,"o":120236.6,"h":120254.9,"l":120203.5,"c":120220.1,"v":535900,"usd":4.45729155}
{"ts":1754927700000,"o":120220.1,"h":120290,"l":120220.1,"c":120269.8,"v":188200,"usd":1.56527538}
{"ts":1754927760000,"o":120269.8,"h":120292.7,"l":120246.8,"c":120292.7,"v":120600,"usd":1.0027511}
{"ts":1754927820000,"o":120292.7,"h":120355.9,"l":120292.3,"c":120355.9,"v":134900,"usd":1.12108099}
{"ts":1754927880000,"o":120355.9,"h":120420,"l":120327.5,"c":120380.1,"v":331800,"usd":2.7558186}
{"ts":1754927940000,"o":120380.1,"h":120397.9,"l":120339.5,"c":120359.9,"v":289500,"usd":2.40544614}
{"ts":1754928000000,"o":120359.9,"h":120366.5,"l":120345.3,"c":120366.5,"v":90700,"usd":0.75360355}
{"ts":1754928060000,"o":120366.5,"h":120345.3,"l":120281.8,"c":120332.5,"v":257400,"usd":2.13922518}
{"ts":1754928120000,"o":120332.5,"h":120437.7,"l":120332.4,"c":120437.6,"v":1212400,"usd":10.07144476}
{"ts":1754928180000,"o":120437.6,"h":120437.7,"l":120370.1,"c":120394.7,"v":610800,"usd":5.07251818}
{"ts":1754928240000,"o":120394.7,"h":120370.1,"l":120259.4,"c":120360,"v":563000,"usd":4.67981342}
{"ts":1754928300000,"o":120360,"h":120431,"l":120329.9,"c":120405.2,"v":521600,"usd":4.33291172}
{"ts":1754928360000,"o":120405.2,"h":120543.9,"l":120405.8,"c":120543.9,"v":411800,"usd":3.41836679}
{"ts":1754928420000,"o":120543.9,"h":120547.1,"l":120520,"c":120547.1,"v":345000,"usd":2.86209866}
{"ts":1754928480000,"o":120547.1,"h":120606.8,"l":120529.6,"c":120606.8,"v":3717700,"usd":30.82656732}
{"ts":1754928540000,"o":120606.8,"h":120812.5,"l":120610,"c":120785.6,"v":2636000,"usd":21.83769436}
{"ts":1754928600000,"o":120785.6,"h":120785.9,"l":120678.1,"c":120740.2,"v":533800,"usd":4.42071599}
{"ts":1754928660000,"o":120740.2,"h":120740,"l":120569,"c":120696.4,"v":1438300,"usd":11.92104371}
{"ts":1754928720000,"o":120696.4,"h":120726.6,"l":120646.6,"c":120720.6,"v":351600,"usd":2.91347923}
{"ts":1754928780000,"o":120720.6,"h":120760,"l":120710,"c":120745.8,"v":292500,"usd":2.42259818}
{"ts":1754928840000,"o":120745.8,"h":120829.9,"l":120705.3,"c":120829.9,"v":505900,"usd":4.18985432}
{"ts":1754928900000,"o":120829.9,"h":120829.9,"l":120704.3,"c":120727.8,"v":593100,"usd":4.910722}
{"ts":1754928960000,"o":120727.8,"h":120760,"l":120717.3,"c":120751.1,"v":147000,"usd":1.21750847}
{"ts":1754929020000,"o":120751.1,"h":120805,"l":120711.7,"c":120805,"v":751100,"usd":6.2205726}
{"ts":1754929080000,"o":120805,"h":120820,"l":120775.3,"c":120790.8,"v":437000,"usd":3.61717877}
{"ts":1754929140000,"o":120790.8,"h":120811.2,"l":120780.1,"c":120802.8,"v":154200,"usd":1.27656922}
{"ts":1754929200000,"o":120802.8,"h":120805.9,"l":120730.1,"c":120779.9,"v":406000,"usd":3.36183833}
{"ts":1754929260000,"o":120779.9,"h":120779.9,"l":120600.1,"c":120600.1,"v":712000,"usd":5.89847311}
{"ts":1754929320000,"o":120600.1,"h":120729.8,"l":120525.5,"c":120729.8,"v":574000,"usd":4.75902732}
{"ts":1754929380000,"o":120729.8,"h":120755,"l":120622.5,"c":120630,"v":812700,"usd":6.73387934}
{"ts":1754929440000,"o":120630,"h":120625.1,"l":120574.4,"c":120592.5,"v":442700,"usd":3.67069018}
{"ts":1754929500000,"o":120592.5,"h":120607.9,"l":120570,"c":120570,"v":379300,"usd":3.14528935}
{"ts":1754929560000,"o":120570,"h":120564.6,"l":120460.1,"c":120466.5,"v":669700,"usd":5.55676957}
{"ts":1754929620000,"o":120466.5,"h":120540,"l":120460.1,"c":120500.1,"v":384300,"usd":3.18883509}
{"ts":1754929680000,"o":120500.1,"h":120555.7,"l":120500.1,"c":120540,"v":108200,"usd":0.89781364}
{"ts":1754929740000,"o":120540,"h":120596.1,"l":120500.1,"c":120596.1,"v":103200,"usd":0.85621583}
{"ts":1754929800000,"o":120596.1,"h":120596.2,"l":120551.9,"c":120572,"v":127200,"usd":1.05490238}
{"ts":1754929860000,"o":120572,"h":120597.3,"l":120560.1,"c":120597.3,"v":125300,"usd":1.03916654}
{"ts":1754929920000,"o":120597.3,"h":120620,"l":120580.4,"c":120620,"v":128700,"usd":1.06710292}
{"ts":1754929980000,"o":120620,"h":120630,"l":120596.9,"c":120605,"v":69400,"usd":0.57541806}
{"ts":1754930040000,"o":120605,"h":120611.2,"l":120570.1,"c":120570.1,"v":97200,"usd":0.80598147}
{"ts":1754930100000,"o":120570.1,"h":120570,"l":120470,"c":120491.7,"v":279200,"usd":2.31716093}
{"ts":1754930160000,"o":120491.7,"h":120539.9,"l":120486,"c":120539.9,"v":185000,"usd":1.53523307}
{"ts":1754930220000,"o":120539.9,"h":120539.9,"l":120470.7,"c":120470.7,"v":58400,"usd":0.48458173}
{"ts":1754930280000,"o":120470.7,"h":120500,"l":120468.1,"c":120486.3,"v":132900,"usd":1.10307623}
{"ts":1754930340000,"o":120486.3,"h":120460.3,"l":120372.2,"c":120372.2,"v":374500,"usd":3.10964861}
{"ts":1754930400000,"o":120372.2,"h":120372.2,"l":120300,"c":120303,"v":294100,"usd":2.44414499}
{"ts":1754930460000,"o":120303,"h":120300,"l":120054.8,"c":120054.8,"v":1085500,"usd":9.03117658}
{"ts":1754930520000,"o":120054.8,"h":120059.9,"l":119987.2,"c":120036.3,"v":1061000,"usd":8.83993547}
{"ts":1754930580000,"o":120036.3,"h":120141.6,"l":120036.3,"c":120141.6,"v":2140700,"usd":17.82840319}
{"ts":1754930640000,"o":120141.6,"h":120178.4,"l":120010.1,"c":120056.5,"v":984100,"usd":8.19535066}
{"ts":1754930700000,"o":120056.5,"h":120080.1,"l":119945.1,"c":119985.8,"v":1090500,"usd":9.08517036}
{"ts":1754930760000,"o":119985.8,"h":120033.7,"l":119945.2,"c":120015.6,"v":3465600,"usd":28.87633237}
{"ts":1754930820000,"o":120015.6,"h":120159.9,"l":120004.3,"c":120159.9,"v":132300,"usd":1.10182354}
{"ts":1754930880000,"o":120159.9,"h":120213.1,"l":120160,"c":120168.8,"v":190100,"usd":1.58163931}
{"ts":1754930940000,"o":120168.8,"h":120188.9,"l":120148.6,"c":120153,"v":256900,"usd":2.13800688}
{"ts":1754931000000,"o":120153,"h":120159.7,"l":120061.1,"c":120086.8,"v":216100,"usd":1.7992165}
{"ts":1754931060000,"o":120086.8,"h":120141.1,"l":120096.8,"c":120135,"v":149300,"usd":1.24282042}
{"ts":1754931120000,"o":120135,"h":120229.4,"l":120143.5,"c":120229.4,"v":2230500,"usd":18.55408978}
{"ts":1754931180000,"o":120229.4,"h":120229.3,"l":120183.9,"c":120199.1,"v":354900,"usd":2.95232328}
{"ts":1754931240000,"o":120199.1,"h":120190,"l":120120,"c":120120,"v":61900,"usd":0.5152085}
{"ts":1754931300000,"o":120120,"h":120135.2,"l":120087.5,"c":120100.1,"v":264600,"usd":2.20304257}
{"ts":1754931360000,"o":120100.1,"h":120129.9,"l":120070,"c":120111.8,"v":335000,"usd":2.78946095}
{"ts":1754931420000,"o":120111.8,"h":120110,"l":120080.1,"c":120100,"v":143000,"usd":1.19083373}
{"ts":1754931480000,"o":120100,"h":120135.1,"l":120093.6,"c":120127.5,"v":113200,"usd":0.94232545}
{"ts":1754931540000,"o":120127.5,"h":120108.5,"l":120080,"c":120080,"v":2500,"usd":0.02081645}
{"ts":1754931600000,"o":120080,"h":120070,"l":120000,"c":120000,"v":82800,"usd":0.68977227}
{"ts":1754931660000,"o":120000,"h":120059.9,"l":119970.1,"c":120059.9,"v":354700,"usd":2.9553873}
{"ts":1754931720000,"o":120059.9,"h":120079.9,"l":120010,"c":120010,"v":120500,"usd":1.00357055}
{"ts":1754931780000,"o":120010,"h":120049.7,"l":119951.2,"c":120042,"v":198000,"usd":1.64991877}
{"ts":1754931840000,"o":120042,"h":120080,"l":120042,"c":120053.2,"v":178900,"usd":1.48997501}
{"ts":1754931900000,"o":120053.2,"h":120179.9,"l":120050.9,"c":120135.3,"v":690900,"usd":5.75096461}
{"ts":1754931960000,"o":120135.3,"h":120140,"l":120094.4,"c":120140,"v":194300,"usd":1.61779107}
{"ts":1754932020000,"o":120140,"h":120179.9,"l":120130.1,"c":120130.1,"v":353900,"usd":2.94542685}
{"ts":1754932080000,"o":120130.1,"h":120165.9,"l":120130,"c":120130,"v":31200,"usd":0.25966192}
{"ts":1754932140000,"o":120130,"h":120190.3,"l":120108.5,"c":120190.3,"v":142400,"usd":1.18553129}
{"ts":1754932200000,"o":120190.3,"h":120188.5,"l":120142.3,"c":120142.3,"v":125200,"usd":1.04190612}
{"ts":1754932260000,"o":120142.3,"h":120148.1,"l":120136.1,"c":120136.1,"v":276900,"usd":2.30480953}
{"ts":1754932320000,"o":120136.1,"h":120130,"l":120090,"c":120110.6,"v":79800,"usd":0.66434795}
{"ts":1754932380000,"o":120110.6,"h":120149.9,"l":120055,"c":120055,"v":606700,"usd":5.05204683}
{"ts":1754932440000,"o":120055,"h":120104.1,"l":120057.7,"c":120090,"v":26800,"usd":0.223158}
{"ts":1754932500000,"o":120090,"h":120080.1,"l":119931.8,"c":119950.6,"v":284100,"usd":2.36767663}
{"ts":1754932560000,"o":119950.6,"h":119952.8,"l":119861.9,"c":119941.7,"v":502500,"usd":4.19102196}
{"ts":1754932620000,"o":119941.7,"h":119924.9,"l":119674.1,"c":119709.9,"v":1916700,"usd":16.00170063}
{"ts":1754932680000,"o":119709.9,"h":119870,"l":119682.3,"c":119870,"v":1029600,"usd":8.5952685}
{"ts":1754932740000,"o":119870,"h":119889.9,"l":119767.6,"c":119802.8,"v":212100,"usd":1.77021178}
{"ts":1754932800000,"o":119802.8,"h":119802.8,"l":119777.7,"c":119777.7,"v":50300,"usd":0.41988948}
{"ts":1754932860000,"o":119777.7,"h":119810,"l":119779.8,"c":119779.8,"v":704000,"usd":5.87641667}
{"ts":1754932920000,"o":119779.8,"h":119853.5,"l":119779.9,"c":119802.8,"v":461400,"usd":3.85133394}
{"ts":1754932980000,"o":119802.8,"h":119867.1,"l":119762.9,"c":119867.1,"v":201600,"usd":1.68288632}
{"ts":1754933040000,"o":119867.1,"h":119882,"l":119805.9,"c":119826.5,"v":50400,"usd":0.42055593}
{"ts":1754933100000,"o":119826.5,"h":119812.7,"l":119761.3,"c":119789.7,"v":277400,"usd":2.3159037}
{"ts":1754933160000,"o":119789.7,"h":119795.8,"l":119755.5,"c":119789.6,"v":220500,"usd":1.84116216}
{"ts":1754933220000,"o":119789.6,"h":119785.8,"l":119734.9,"c":119735,"v":301400,"usd":2.51639009}
{"ts":1754933280000,"o":119735,"h":119776.2,"l":119748.2,"c":119774.3,"v":32600,"usd":0.27222897}
{"ts":1754933340000,"o":119774.3,"h":119866.9,"l":119766.1,"c":119866.9,"v":59000,"usd":0.49239489}
{"ts":1754933400000,"o":119866.9,"h":119884.9,"l":119820.1,"c":119844.4,"v":17100,"usd":0.1426636}
{"ts":1754933460000,"o":119844.4,"h":119840,"l":119810.1,"c":119828.3,"v":57500,"usd":0.47987072}
{"ts":1754933520000,"o":119828.3,"h":119836.1,"l":119769.4,"c":119769.4,"v":19100,"usd":0.15944629}
{"ts":1754933580000,"o":119769.4,"h":119786.8,"l":119720.4,"c":119720.5,"v":301700,"usd":2.51875444}
{"ts":1754933640000,"o":119720.5,"h":119751.6,"l":119691.9,"c":119691.9,"v":337000,"usd":2.81504987}
{"ts":1754933700000,"o":119691.9,"h":119744.7,"l":119691.8,"c":119697.6,"v":454100,"usd":3.79314263}
{"ts":1754933760000,"o":119697.6,"h":119744.4,"l":119706,"c":119742.3,"v":162200,"usd":1.35473959}
{"ts":1754933820000,"o":119742.3,"h":119790.9,"l":119700.8,"c":119783.3,"v":180000,"usd":1.50332635}
{"ts":1754933880000,"o":119783.3,"h":119880,"l":119783.3,"c":119880,"v":411200,"usd":3.43100197}
{"ts":1754933940000,"o":119880,"h":119896.4,"l":119813.3,"c":119813.3,"v":169900,"usd":1.41735253}
{"ts":1754934000000,"o":119813.3,"h":119812,"l":119792,"c":119799.3,"v":46200,"usd":0.38565669}
{"ts":1754934060000,"o":119799.3,"h":119783.2,"l":119693.7,"c":119693.7,"v":255500,"usd":2.13382917}
{"ts":1754934120000,"o":119693.7,"h":119747.8,"l":119700.9,"c":119747.8,"v":112800,"usd":0.94211111}
{"ts":1754934180000,"o":119747.8,"h":119818,"l":119757,"c":119818,"v":175700,"usd":1.4668461}
{"ts":1754934240000,"o":119818,"h":119845.9,"l":119785,"c":119790,"v":233300,"usd":1.94702054}
{"ts":1754934300000,"o":119790,"h":119824.7,"l":119809.7,"c":119809.7,"v":6500,"usd":0.05424749}
{"ts":1754934360000,"o":119809.7,"h":119790,"l":119755.2,"c":119755.2,"v":298200,"usd":2.48991759}
{"ts":1754934420000,"o":119755.2,"h":119755.2,"l":119620.5,"c":119661.6,"v":4244600,"usd":35.45073211}
{"ts":1754934480000,"o":119661.6,"h":119694.8,"l":119603.3,"c":119613,"v":1672800,"usd":13.98046135}
{"ts":1754934540000,"o":119613,"h":119629.2,"l":119537.9,"c":119599.9,"v":841800,"usd":7.0406018}
{"ts":1754934600000,"o":119599.9,"h":119650.3,"l":119599.9,"c":119619.6,"v":278900,"usd":2.3314724}
{"ts":1754934660000,"o":119619.6,"h":119637.5,"l":119624.2,"c":119627,"v":11800,"usd":0.09863829}
{"ts":1754934720000,"o":119627,"h":119629.2,"l":119599.9,"c":119599.9,"v":165200,"usd":1.3811069}
{"ts":1754934780000,"o":119599.9,"h":119626.9,"l":119568.4,"c":119589.8,"v":218500,"usd":1.82704083}
{"ts":1754934840000,"o":119589.8,"h":119614.9,"l":119589.8,"c":119602.7,"v":208400,"usd":1.74243174}
{"ts":1754934900000,"o":119602.7,"h":119631.7,"l":119538.1,"c":119538.1,"v":485100,"usd":4.05772986}
{"ts":1754934960000,"o":119538.1,"h":119600.9,"l":119539.6,"c":119565.3,"v":419600,"usd":3.5090517}
{"ts":1754935020000,"o":119565.3,"h":119609.3,"l":119568,"c":119596.3,"v":297400,"usd":2.48676302}
{"ts":1754935080000,"o":119596.3,"h":119603.6,"l":119543.9,"c":119546.2,"v":103400,"usd":0.86468456}
{"ts":1754935140000,"o":119546.2,"h":119587.8,"l":119510.8,"c":119572.6,"v":722000,"usd":6.03968933}
{"ts":1754935200000,"o":119572.6,"h":119564.2,"l":119552,"c":119564.2,"v":7000,"usd":0.05854743}
{"ts":1754935260000,"o":119564.2,"h":119587.2,"l":119496.1,"c":119516.5,"v":1240100,"usd":10.37492877}
{"ts":1754935320000,"o":119516.5,"h":119528.9,"l":119472.7,"c":119498.6,"v":618000,"usd":5.17177332}
{"ts":1754935380000,"o":119498.6,"h":119550,"l":119493.7,"c":119544.5,"v":346900,"usd":2.90224571}
{"ts":1754935440000,"o":119544.5,"h":119547.3,"l":119460,"c":119460.1,"v":90400,"usd":0.7565228}
{"ts":1754935500000,"o":119460.1,"h":119460.1,"l":119300.8,"c":119303.3,"v":1806900,"usd":15.13549962}
{"ts":1754935560000,"o":119303.3,"h":119383.9,"l":119300,"c":119383.9,"v":1073300,"usd":8.99458822}
{"ts":1754935620000,"o":119383.9,"h":119398.8,"l":119312.1,"c":119368.4,"v":539100,"usd":4.51662428}
{"ts":1754935680000,"o":119368.4,"h":119408.1,"l":119346.5,"c":119387.2,"v":180100,"usd":1.50869338}
{"ts":1754935740000,"o":119387.2,"h":119422.4,"l":119358.6,"c":119387.3,"v":164500,"usd":1.3779423}
{"ts":1754935800000,"o":119387.3,"h":119419.2,"l":119354.1,"c":119358.3,"v":131500,"usd":1.10153994}
{"ts":1754935860000,"o":119358.3,"h":119425.5,"l":119378,"c":119425.5,"v":227500,"usd":1.90520382}
{"ts":1754935920000,"o":119425.5,"h":119532,"l":119402.5,"c":119532,"v":503100,"usd":4.21216829}
{"ts":1754935980000,"o":119532,"h":119658,"l":119501.3,"c":119601.7,"v":617700,"usd":5.16592907}
{"ts":1754936040000,"o":119601.7,"h":119617.9,"l":119528.7,"c":119561.1,"v":214700,"usd":1.79579399}
{"ts":1754936100000,"o":119561.1,"h":119564.8,"l":119534.8,"c":119534.8,"v":59000,"usd":0.49347723}
{"ts":1754936160000,"o":119534.8,"h":119551.9,"l":119470.9,"c":119535,"v":103900,"usd":0.86928999}
{"ts":1754936220000,"o":119535,"h":119643.2,"l":119552.8,"c":119634.8,"v":5812900,"usd":48.5980268}
{"ts":1754936280000,"o":119634.8,"h":119644.4,"l":119542.5,"c":119542.5,"v":348900,"usd":2.91782635}
{"ts":1754936340000,"o":119542.5,"h":119732.5,"l":119542.9,"c":119711.4,"v":651900,"usd":5.44647433}
{"ts":1754936400000,"o":119711.4,"h":119705.9,"l":119628.3,"c":119685.1,"v":239600,"usd":2.00185714}
{"ts":1754936460000,"o":119685.1,"h":119702.7,"l":119641.6,"c":119680.2,"v":141100,"usd":1.17888562}
{"ts":1754936520000,"o":119680.2,"h":119698.4,"l":119671.4,"c":119671.4,"v":145400,"usd":1.21477374}
{"ts":1754936580000,"o":119671.4,"h":119724,"l":119674.6,"c":119690.9,"v":470000,"usd":3.92611037}
{"ts":1754936640000,"o":119690.9,"h":119712.1,"l":119631.9,"c":119674.3,"v":339500,"usd":2.83680408}
{"ts":1754936700000,"o":119674.3,"h":119682.6,"l":119616.4,"c":119636.4,"v":114500,"usd":0.95677064}
{"ts":1754936760000,"o":119636.4,"h":119775.1,"l":119637.5,"c":119775.1,"v":1298500,"usd":10.84621914}
{"ts":1754936820000,"o":119775.1,"h":119767.2,"l":119700.1,"c":119700.1,"v":1947900,"usd":16.26938677}
{"ts":1754936880000,"o":119700.1,"h":119715.7,"l":119650.3,"c":119650.3,"v":246100,"usd":2.05616024}
{"ts":1754936940000,"o":119650.3,"h":119681.9,"l":119608.8,"c":119618.3,"v":109200,"usd":0.91270111}
{"ts":1754937000000,"o":119618.3,"h":119670.4,"l":119631.2,"c":119631.2,"v":61400,"usd":0.51313186}
{"ts":1754937060000,"o":119631.2,"h":119686.3,"l":119638.7,"c":119686.3,"v":310300,"usd":2.59271338}
{"ts":1754937120000,"o":119686.3,"h":119736.2,"l":119678.5,"c":119736.2,"v":100700,"usd":0.84131422}
{"ts":1754937180000,"o":119736.2,"h":119750,"l":119725.3,"c":119750,"v":65600,"usd":0.54782409}
{"ts":1754937240000,"o":119750,"h":119762.6,"l":119740,"c":119740.2,"v":200100,"usd":1.67089361}
{"ts":1754937300000,"o":119740.2,"h":119752.5,"l":119729.2,"c":119731.9,"v":70000,"usd":0.58463745}
{"ts":1754937360000,"o":119731.9,"h":119799.9,"l":119726.5,"c":119799.9,"v":377200,"usd":3.14941784}
{"ts":1754937420000,"o":119799.9,"h":119850,"l":119800,"c":119847.2,"v":374400,"usd":3.12442888}
{"ts":1754937480000,"o":119847.2,"h":119898,"l":119820.8,"c":119876.3,"v":233200,"usd":1.94525857}
{"ts":1754937540000,"o":119876.3,"h":119905,"l":119882.2,"c":119898.6,"v":154600,"usd":1.28949188}
{"ts":1754937600000,"o":119898.6,"h":119916.4,"l":119898.7,"c":119916.3,"v":129300,"usd":1.07834304}
{"ts":1754937660000,"o":119916.3,"h":119919.4,"l":119870,"c":119870,"v":95100,"usd":0.79304657}
{"ts":1754937720000,"o":119870,"h":119907.5,"l":119854.5,"c":119887.6,"v":312800,"usd":2.60945806}
{"ts":1754937780000,"o":119887.6,"h":119880,"l":119771,"c":119771,"v":52100,"usd":0.4348257}
{"ts":1754937840000,"o":119771,"h":119799.9,"l":119733.8,"c":119745.3,"v":52200,"usd":0.43588761}
{"ts":1754937900000,"o":119745.3,"h":119768,"l":119609,"c":119609,"v":406000,"usd":3.39298731}
{"ts":1754937960000,"o":119609,"h":119600,"l":119525.5,"c":119574.7,"v":152900,"usd":1.27866292}
{"ts":1754938020000,"o":119574.7,"h":119620.8,"l":119567,"c":119620.8,"v":50800,"usd":0.42475696}
{"ts":1754938080000,"o":119620.8,"h":119657.7,"l":119619.4,"c":119629.4,"v":218000,"usd":1.82230136}
{"ts":1754938140000,"o":119629.4,"h":119627.5,"l":119598.3,"c":119616.7,"v":301000,"usd":2.51651363}
{"ts":1754938200000,"o":119616.7,"h":119727.7,"l":119618.1,"c":119727.7,"v":365800,"usd":3.05677171}
{"ts":1754938260000,"o":119727.7,"h":119840,"l":119739.5,"c":119840,"v":411800,"usd":3.43781589}
{"ts":1754938320000,"o":119840,"h":119860,"l":119783.9,"c":119799,"v":158900,"usd":1.32638879}
{"ts":1754938380000,"o":119799,"h":119839.5,"l":119799.1,"c":119839.5,"v":144800,"usd":1.20864192}
{"ts":1754938440000,"o":119839.5,"h":119853.8,"l":119800,"c":119833.2,"v":117100,"usd":0.97709303}
{"ts":1754938500000,"o":119833.2,"h":119827.6,"l":119813.1,"c":119827.6,"v":4300,"usd":0.03588509}
{"ts":1754938560000,"o":119827.6,"h":119840,"l":119810.3,"c":119840,"v":353200,"usd":2.94756736}
{"ts":1754938620000,"o":119840,"h":119858.3,"l":119828.4,"c":119858.2,"v":31500,"usd":0.26283957}
{"ts":1754938680000,"o":119858.2,"h":119831.6,"l":119780,"c":119780.1,"v":13100,"usd":0.10933651}
{"ts":1754938740000,"o":119780.1,"h":119812.1,"l":119773.4,"c":119791,"v":213600,"usd":1.78320366}
{"ts":1754938800000,"o":119791,"h":119810.7,"l":119788.1,"c":119810.4,"v":169900,"usd":1.41813053}
{"ts":1754938860000,"o":119810.4,"h":119839.9,"l":119810.4,"c":119839.9,"v":59800,"usd":0.49910459}
{"ts":1754938920000,"o":119839.9,"h":119822.4,"l":119807,"c":119807,"v":129700,"usd":1.08253367}
{"ts":1754938980000,"o":119807,"h":119800,"l":119727,"c":119753,"v":60100,"usd":0.50184778}
{"ts":1754939040000,"o":119753,"h":119768.7,"l":119678.4,"c":119678.4,"v":78400,"usd":0.65497779}
{"ts":1754939100000,"o":119678.4,"h":119726.9,"l":119674.6,"c":119725.4,"v":73200,"usd":0.61154078}
{"ts":1754939160000,"o":119725.4,"h":119729.5,"l":119657.1,"c":119681.1,"v":96700,"usd":0.80788596}
{"ts":1754939220000,"o":119681.1,"h":119719.9,"l":119657.1,"c":119714.6,"v":405000,"usd":3.38419607}
{"ts":1754939280000,"o":119714.6,"h":119729.1,"l":119697.1,"c":119708.6,"v":13800,"usd":0.11526929}
{"ts":1754939340000,"o":119708.6,"h":119715.1,"l":119700.9,"c":119701,"v":251900,"usd":2.10433519}
{"ts":1754939400000,"o":119701,"h":119720.6,"l":119700.9,"c":119700.9,"v":19400,"usd":0.16206538}
{"ts":1754939460000,"o":119700.9,"h":119780,"l":119688.8,"c":119780,"v":47200,"usd":0.39416516}
{"ts":1754939520000,"o":119780,"h":119774.8,"l":119736.8,"c":119736.8,"v":21900,"usd":0.18287626}
{"ts":1754939580000,"o":119736.8,"h":119736.6,"l":119706.7,"c":119706.7,"v":389100,"usd":3.24971884}
{"ts":1754939640000,"o":119706.7,"h":119710.1,"l":119659.6,"c":119659.6,"v":183900,"usd":1.53659268}
{"ts":1754939700000,"o":119659.6,"h":119657,"l":119642.5,"c":119642.5,"v":419300,"usd":3.50442469}
{"ts":1754939760000,"o":119642.5,"h":119638.7,"l":119572.1,"c":119572.1,"v":293000,"usd":2.44981465}
{"ts":1754939820000,"o":119572.1,"h":119609.6,"l":119562.1,"c":119609.6,"v":176700,"usd":1.47764347}
{"ts":1754939880000,"o":119609.6,"h":119649.5,"l":119614.7,"c":119641.5,"v":76600,"usd":0.64027937}
{"ts":1754939940000,"o":119641.5,"h":119629.5,"l":119614.7,"c":119629.5,"v":22300,"usd":0.18643191}
{"ts":1754940000000,"o":119629.5,"h":119597.9,"l":119597.9,"c":119597.9,"v":1100,"usd":0.00919754}
{"ts":1754940060000,"o":119597.9,"h":119621.2,"l":119597.9,"c":119621.2,"v":4600,"usd":0.03846128}
{"ts":1754940120000,"o":119621.2,"h":119629.1,"l":119602.7,"c":119605.5,"v":6900,"usd":0.05768375}
{"ts":1754940180000,"o":119605.5,"h":119641.4,"l":119600.2,"c":119611.6,"v":15000,"usd":0.12540591}
{"ts":1754940240000,"o":119611.6,"h":119656.4,"l":119629.7,"c":119641.1,"v":54700,"usd":0.45719254}
{"ts":1754940300000,"o":119641.1,"h":119659.1,"l":119620.1,"c":119659.1,"v":79200,"usd":0.66201804}
{"ts":1754940360000,"o":119659.1,"h":119633,"l":119620,"c":119620,"v":3900,"usd":0.03260152}
{"ts":1754940420000,"o":119620,"h":119620.1,"l":119592.8,"c":119592.8,"v":80500,"usd":0.67299465}
{"ts":1754940480000,"o":119592.8,"h":119583,"l":119557.2,"c":119573.7,"v":646000,"usd":5.40252408}
{"ts":1754940540000,"o":119573.7,"h":119586.1,"l":119539,"c":119569.7,"v":528400,"usd":4.41972662}
{"ts":1754940600000,"o":119569.7,"h":119576.5,"l":119539,"c":119539,"v":381200,"usd":3.18845396}
{"ts":1754940660000,"o":119539,"h":119537.7,"l":119448.6,"c":119448.6,"v":849000,"usd":7.10374847}
{"ts":1754940720000,"o":119448.6,"h":119441.7,"l":119400.1,"c":119401.7,"v":47600,"usd":0.39859004}
{"ts":1754940780000,"o":119401.7,"h":119450.7,"l":119350.7,"c":119357.6,"v":2045900,"usd":17.13636308}
{"ts":1754940840000,"o":119357.6,"h":119412.6,"l":119350.1,"c":119383.8,"v":355700,"usd":2.97984612}
{"ts":1754940900000,"o":119383.8,"h":119386.3,"l":119351,"c":119378.6,"v":186300,"usd":1.56056372}
{"ts":1754940960000,"o":119378.6,"h":119362.6,"l":119300.1,"c":119317.1,"v":370500,"usd":3.10440066}
{"ts":1754941020000,"o":119317.1,"h":119337.4,"l":119288,"c":119288.7,"v":463400,"usd":3.88439426}
{"ts":1754941080000,"o":119288.7,"h":119341.4,"l":119228.6,"c":119320,"v":633000,"usd":5.30680563}
{"ts":1754941140000,"o":119320,"h":119355.5,"l":119310.1,"c":119310.1,"v":37400,"usd":0.31339933}
{"ts":1754941200000,"o":119310.1,"h":119339.7,"l":119309.9,"c":119310,"v":138600,"usd":1.16148468}
{"ts":1754941260000,"o":119310,"h":119299.2,"l":119270.4,"c":119270.4,"v":215000,"usd":1.8023535}
{"ts":1754941320000,"o":119270.4,"h":119270.5,"l":119209.8,"c":119220.6,"v":1180100,"usd":9.89691314}
{"ts":1754941380000,"o":119220.6,"h":119250.3,"l":119211.6,"c":119216.2,"v":178300,"usd":1.4954524}
{"ts":1754941440000,"o":119216.2,"h":119216.2,"l":119211.3,"c":119211.4,"v":47100,"usd":0.39509415}
{"ts":1754941500000,"o":119211.4,"h":119221.7,"l":119211.3,"c":119219,"v":67000,"usd":0.56202321}
{"ts":1754941560000,"o":119219,"h":119250.5,"l":119127.7,"c":119132.3,"v":789700,"usd":6.62544894}
{"ts":1754941620000,"o":119132.3,"h":119150.9,"l":119104.8,"c":119120,"v":299900,"usd":2.51747341}
{"ts":1754941680000,"o":119120,"h":119164.4,"l":119113.8,"c":119113.8,"v":169200,"usd":1.42017785}
{"ts":1754941740000,"o":119113.8,"h":119143.9,"l":119100.2,"c":119143.9,"v":116800,"usd":0.9805675}
{"ts":1754941800000,"o":119143.9,"h":119160.7,"l":119128.8,"c":119148.8,"v":187800,"usd":1.57638307}
{"ts":1754941860000,"o":119148.8,"h":119217.4,"l":119106,"c":119106,"v":1080100,"usd":9.06565008}
{"ts":1754941920000,"o":119106,"h":119143.2,"l":118916.7,"c":118964.7,"v":2980200,"usd":25.03947735}
{"ts":1754941980000,"o":118964.7,"h":118969.7,"l":118650.1,"c":118749.1,"v":6085100,"usd":51.21754037}
{"ts":1754942040000,"o":118749.1,"h":118783.8,"l":118725.6,"c":118772.9,"v":1288300,"usd":10.84889627}
{"ts":1754942100000,"o":118772.9,"h":118836.8,"l":118763.1,"c":118826.5,"v":2157500,"usd":18.16207902}
{"ts":1754942160000,"o":118826.5,"h":118836.8,"l":118742,"c":118751.2,"v":526500,"usd":4.4331142}
{"ts":1754942220000,"o":118751.2,"h":118879.6,"l":118751.2,"c":118861,"v":340100,"usd":2.86227997}
{"ts":1754942280000,"o":118861,"h":118942.4,"l":118860.5,"c":118942.4,"v":344100,"usd":2.8941342}
{"ts":1754942340000,"o":118942.4,"h":119137.4,"l":118951,"c":119110.3,"v":636600,"usd":5.34733263}
{"ts":1754942400000,"o":119110.3,"h":119178.2,"l":119029.9,"c":119147.6,"v":356500,"usd":2.99338654}
{"ts":1754942460000,"o":119147.6,"h":119151.1,"l":118940.5,"c":118940.5,"v":951100,"usd":7.98664173}
{"ts":1754942520000,"o":118940.5,"h":118972.5,"l":118815.2,"c":118821.3,"v":963400,"usd":8.10493434}
{"ts":1754942580000,"o":118821.3,"h":118836.6,"l":118751.1,"c":118798.8,"v":10717900,"usd":90.20629436}
{"ts":1754942640000,"o":118798.8,"h":119008.4,"l":118774.5,"c":118988.4,"v":4025100,"usd":33.86127624}
{"ts":1754942700000,"o":118988.4,"h":119026.4,"l":118920.6,"c":118920.6,"v":158700,"usd":1.33405727}
{"ts":1754942760000,"o":118920.6,"h":118985.3,"l":118889.9,"c":118889.9,"v":1472400,"usd":12.37867375}
{"ts":1754942820000,"o":118889.9,"h":118920.7,"l":118896.5,"c":118920.1,"v":330500,"usd":2.77956137}
{"ts":1754942880000,"o":118920.1,"h":118992.8,"l":118908.5,"c":118908.5,"v":350200,"usd":2.94389274}
{"ts":1754942940000,"o":118908.5,"h":118920.4,"l":118863.1,"c":118897.1,"v":321100,"usd":2.70075632}
{"ts":1754943000000,"o":118897.1,"h":118926.7,"l":118889.6,"c":118889.6,"v":42700,"usd":0.35912749}
{"ts":1754943060000,"o":118889.6,"h":118932.8,"l":118842.6,"c":118842.6,"v":445200,"usd":3.74459384}
{"ts":1754943120000,"o":118842.6,"h":118839.5,"l":118721.8,"c":118784.9,"v":9111800,"usd":76.68463576}
{"ts":1754943180000,"o":118784.9,"h":118799.7,"l":118767.6,"c":118785.7,"v":610600,"usd":5.14051107}
{"ts":1754943240000,"o":118785.7,"h":118791.6,"l":118740.5,"c":118741.5,"v":150000,"usd":1.26292616}
{"ts":1754943300000,"o":118741.5,"h":118870.2,"l":118740.6,"c":118820.5,"v":979100,"usd":8.24028984}
{"ts":1754943360000,"o":118820.5,"h":118835.2,"l":118810,"c":118819.6,"v":76400,"usd":0.64296517}
{"ts":1754943420000,"o":118819.6,"h":118792,"l":118742,"c":118744.9,"v":301900,"usd":2.54196401}
{"ts":1754943480000,"o":118744.9,"h":118745,"l":118650.9,"c":118683.6,"v":2050900,"usd":17.27742038}
{"ts":1754943540000,"o":118683.6,"h":118710.4,"l":118654.8,"c":118674.2,"v":984800,"usd":8.29794702}
{"ts":1754943600000,"o":118674.2,"h":118719.5,"l":118691.6,"c":118719.5,"v":403900,"usd":3.40257996}
{"ts":1754943660000,"o":118719.5,"h":118780,"l":118690.1,"c":118779.9,"v":803300,"usd":6.76606871}
{"ts":1754943720000,"o":118779.9,"h":118765.6,"l":118713.4,"c":118713.4,"v":160400,"usd":1.35094029}
{"ts":1754943780000,"o":118713.4,"h":118851,"l":118711.6,"c":118851,"v":451400,"usd":3.79953605}
{"ts":1754943840000,"o":118851,"h":118904.6,"l":118841.6,"c":118871,"v":342800,"usd":2.88358109}
{"ts":1754943900000,"o":118871,"h":118903.4,"l":118866.9,"c":118874.8,"v":75800,"usd":0.63762511}
{"ts":1754943960000,"o":118874.8,"h":118930,"l":118857.4,"c":118930,"v":203400,"usd":1.71093507}
{"ts":1754944020000,"o":118930,"h":118964.4,"l":118899.8,"c":118899.8,"v":321600,"usd":2.70402368}
{"ts":1754944080000,"o":118899.8,"h":118893.7,"l":118859,"c":118879,"v":181200,"usd":1.52424481}
{"ts":1754944140000,"o":118879,"h":118941.2,"l":118891.5,"c":118930.1,"v":178300,"usd":1.49944521}
{"ts":1754944200000,"o":118930.1,"h":118967.2,"l":118921.7,"c":118951.6,"v":202200,"usd":1.69994221}
{"ts":1754944260000,"o":118951.6,"h":119016.5,"l":118943.6,"c":119013.7,"v":241500,"usd":2.02958281}
{"ts":1754944320000,"o":119013.7,"h":119034.5,"l":119009.9,"c":119013.2,"v":48800,"usd":0.41002671}
{"ts":1754944380000,"o":119013.2,"h":119051.2,"l":119002.9,"c":119015.9,"v":674400,"usd":5.6656798}
{"ts":1754944440000,"o":119015.9,"h":119010.4,"l":118944.2,"c":118944.2,"v":187600,"usd":1.57670305}
{"ts":1754944500000,"o":118944.2,"h":119004.7,"l":118942.7,"c":119004.6,"v":185700,"usd":1.56080726}
{"ts":1754944560000,"o":119004.6,"h":119015.9,"l":118963.9,"c":118967,"v":83700,"usd":0.70346946}
{"ts":1754944620000,"o":118967,"h":118978.5,"l":118963.9,"c":118964,"v":126200,"usd":1.06082428}
{"ts":1754944680000,"o":118964,"h":118987.8,"l":118963.9,"c":118987.8,"v":218300,"usd":1.83471135}
{"ts":1754944740000,"o":118987.8,"h":119014.2,"l":118993.4,"c":119014.2,"v":32200,"usd":0.27058358}
{"ts":1754944800000,"o":119014.2,"h":119035.6,"l":119009.3,"c":119035.6,"v":140300,"usd":1.17883393}
{"ts":1754944860000,"o":119035.6,"h":119086,"l":119029.2,"c":119077,"v":378700,"usd":3.18079695}
{"ts":1754944920000,"o":119077,"h":119128.7,"l":119059.3,"c":119128.7,"v":299300,"usd":2.5131847}
{"ts":1754944980000,"o":119128.7,"h":119164.8,"l":119112.7,"c":119125.1,"v":265500,"usd":2.22845981}
{"ts":1754945040000,"o":119125.1,"h":119112.8,"l":119095.9,"c":119095.9,"v":274600,"usd":2.30562404}
{"ts":1754945100000,"o":119095.9,"h":119112.6,"l":119085,"c":119099.1,"v":62200,"usd":0.5222433}
{"ts":1754945160000,"o":119099.1,"h":119164.5,"l":119102.1,"c":119162.2,"v":130300,"usd":1.09372541}
{"ts":1754945220000,"o":119162.2,"h":119164.4,"l":119119.2,"c":119119.2,"v":79900,"usd":0.670557}
{"ts":1754945280000,"o":119119.2,"h":119137,"l":119112.3,"c":119112.3,"v":149000,"usd":1.25069158}
{"ts":1754945340000,"o":119112.3,"h":119135.6,"l":119112,"c":119135.6,"v":113800,"usd":0.95539245}
{"ts":1754945400000,"o":119135.6,"h":119135.9,"l":119117.4,"c":119135.9,"v":67900,"usd":0.56996835}
{"ts":1754945460000,"o":119135.9,"h":119135.9,"l":119128,"c":119128,"v":19000,"usd":0.15948857}
{"ts":1754945520000,"o":119128,"h":119128.1,"l":119082,"c":119082,"v":379200,"usd":3.1836371}
{"ts":1754945580000,"o":119082,"h":119110,"l":119080.1,"c":119110,"v":70400,"usd":0.59113825}
{"ts":1754945640000,"o":119110,"h":119110,"l":119088,"c":119102.2,"v":11900,"usd":0.09991346}
{"ts":1754945700000,"o":119102.2,"h":119135.4,"l":119020.2,"c":119044.4,"v":336600,"usd":2.82629676}
{"ts":1754945760000,"o":119044.4,"h":119044.3,"l":118973.9,"c":118973.9,"v":266600,"usd":2.24032702}
{"ts":1754945820000,"o":118973.9,"h":118986,"l":118900,"c":118900,"v":339300,"usd":2.85250798}
{"ts":1754945880000,"o":118900,"h":118965,"l":118899.2,"c":118965,"v":297100,"usd":2.49795195}
{"ts":1754945940000,"o":118965,"h":118982.9,"l":118949.9,"c":118964.9,"v":180700,"usd":1.5187391}
{"ts":1754946000000,"o":118964.9,"h":118982.3,"l":118919.2,"c":118919.2,"v":64400,"usd":0.54139928}
{"ts":1754946060000,"o":118919.2,"h":118921,"l":118853.7,"c":118877.2,"v":373100,"usd":3.13853835}
{"ts":1754946120000,"o":118877.2,"h":118927,"l":118877.2,"c":118927,"v":200500,"usd":1.68617098}
{"ts":1754946180000,"o":118927,"h":118930.1,"l":118926,"c":118926,"v":38900,"usd":0.32708542}
{"ts":1754946240000,"o":118926,"h":118943.9,"l":118926,"c":118928.6,"v":141000,"usd":1.1854566}
{"ts":1754946300000,"o":118928.6,"h":118938.9,"l":118909,"c":118926.8,"v":60900,"usd":0.51211593}
{"ts":1754946360000,"o":118926.8,"h":118926.9,"l":118926,"c":118926.2,"v":103300,"usd":0.86860329}
{"ts":1754946420000,"o":118926.2,"h":118954,"l":118905.9,"c":118905.9,"v":148500,"usd":1.24854991}
{"ts":1754946480000,"o":118905.9,"h":118929,"l":118907,"c":118929,"v":24400,"usd":0.20518866}
{"ts":1754946540000,"o":118929,"h":118938.5,"l":118890.5,"c":118912.3,"v":367700,"usd":3.09222542}
{"ts":1754946600000,"o":118912.3,"h":118923.7,"l":118900.1,"c":118923.7,"v":42600,"usd":0.3582576}
{"ts":1754946660000,"o":118923.7,"h":118920.5,"l":118920.4,"c":118920.4,"v":18200,"usd":0.1530438}
{"ts":1754946720000,"o":118920.4,"h":118986.2,"l":118920.5,"c":118986.2,"v":155400,"usd":1.30622297}
{"ts":1754946780000,"o":118986.2,"h":119081.9,"l":118997.1,"c":119081.9,"v":101300,"usd":0.850912}
{"ts":1754946840000,"o":119081.9,"h":119135.1,"l":119064.1,"c":119125.1,"v":168100,"usd":1.41128882}
{"ts":1754946900000,"o":119125.1,"h":119194.6,"l":119133.7,"c":119178.6,"v":1762400,"usd":14.78823867}
{"ts":1754946960000,"o":119178.6,"h":119248.4,"l":119153.1,"c":119242.2,"v":438800,"usd":3.68102556}
{"ts":1754947020000,"o":119242.2,"h":119255.9,"l":119201.8,"c":119255.3,"v":254200,"usd":2.13205854}
{"ts":1754947080000,"o":119255.3,"h":119279.9,"l":119201.1,"c":119201.1,"v":497500,"usd":4.17150544}
{"ts":1754947140000,"o":119201.1,"h":119201,"l":119141.6,"c":119141.6,"v":101000,"usd":0.84755511}
{"ts":1754947200000,"o":119141.6,"h":119128.5,"l":119087,"c":119087,"v":68900,"usd":0.5784143}
{"ts":1754947260000,"o":119087,"h":119121.8,"l":119068,"c":119068,"v":102700,"usd":0.86232684}
{"ts":1754947320000,"o":119068,"h":119107.9,"l":119029.1,"c":119107,"v":297200,"usd":2.4963419}
{"ts":1754947380000,"o":119107,"h":119106,"l":119086.1,"c":119106,"v":18200,"usd":0.15281258}
{"ts":1754947440000,"o":119106,"h":119164.7,"l":119107,"c":119155.7,"v":216400,"usd":1.81620113}
{"ts":1754947500000,"o":119155.7,"h":119155.8,"l":119155.7,"c":119155.7,"v":100600,"usd":0.84427544}
{"ts":1754947560000,"o":119155.7,"h":119155.7,"l":119132.1,"c":119148,"v":45300,"usd":0.38020382}
{"ts":1754947620000,"o":119148,"h":119155.8,"l":119143.1,"c":119143.1,"v":155500,"usd":1.30504992}
{"ts":1754947680000,"o":119143.1,"h":119155.7,"l":119144,"c":119147.4,"v":83400,"usd":0.6999649}
{"ts":1754947740000,"o":119147.4,"h":119143,"l":119132.1,"c":119132.1,"v":54800,"usd":0.4599532}
{"ts":1754947800000,"o":119132.1,"h":119132.1,"l":119115,"c":119115,"v":21500,"usd":0.18048175}
{"ts":1754947860000,"o":119115,"h":119115.1,"l":118992,"c":118992.1,"v":374300,"usd":3.14414481}
{"ts":1754947920000,"o":118992.1,"h":118992,"l":118855,"c":118855.1,"v":263500,"usd":2.21579333}
{"ts":1754947980000,"o":118855.1,"h":118891.6,"l":118850,"c":118850,"v":1593100,"usd":13.40193764}
{"ts":1754948040000,"o":118850,"h":118850.1,"l":118768.4,"c":118768.4,"v":340600,"usd":2.86695356}
{"ts":1754948100000,"o":118768.4,"h":118768.6,"l":118675.3,"c":118675.3,"v":495500,"usd":4.17336697}
{"ts":1754948160000,"o":118675.3,"h":118702.9,"l":118658.2,"c":118659.6,"v":76900,"usd":0.64800391}
{"ts":1754948220000,"o":118659.6,"h":118659.1,"l":118481.6,"c":118554,"v":4905000,"usd":41.38322002}
{"ts":1754948280000,"o":118554,"h":118694.2,"l":118554,"c":118694.2,"v":456400,"usd":3.84821676}
{"ts":1754948340000,"o":118694.2,"h":118799.9,"l":118694.1,"c":118799.9,"v":532900,"usd":4.48813737}
{"ts":1754948400000,"o":118799.9,"h":118799.9,"l":118772,"c":118772,"v":547400,"usd":4.60826522}
{"ts":1754948460000,"o":118772,"h":118741.8,"l":118739.1,"c":118739.1,"v":18100,"usd":0.1524337}
{"ts":1754948520000,"o":118739.1,"h":118840.7,"l":118739.2,"c":118840.7,"v":223900,"usd":1.88526862}
{"ts":1754948580000,"o":118840.7,"h":118847.6,"l":118840.9,"c":118841,"v":17400,"usd":0.14640653}
{"ts":1754948640000,"o":118841,"h":118833.3,"l":118796,"c":118807,"v":157300,"usd":1.32374121}
{"ts":1754948700000,"o":118807,"h":118833.4,"l":118807,"c":118807,"v":158300,"usd":1.33238073}
{"ts":1754948760000,"o":118807,"h":118807,"l":118736.1,"c":118736.1,"v":330800,"usd":2.78546273}
{"ts":1754948820000,"o":118736.1,"h":118724.7,"l":118658.3,"c":118658.3,"v":211500,"usd":1.78183944}
{"ts":1754948880000,"o":118658.3,"h":118724.2,"l":118674.4,"c":118724.1,"v":41700,"usd":0.35132374}
{"ts":1754948940000,"o":118724.1,"h":118763.9,"l":118722.7,"c":118763.9,"v":194100,"usd":1.63469471}
{"ts":1754949000000,"o":118763.9,"h":118749,"l":118486.2,"c":118542.5,"v":1251900,"usd":10.56093902}
{"ts":1754949060000,"o":118542.5,"h":118533.6,"l":118481.6,"c":118483.2,"v":2014000,"usd":16.99749318}
{"ts":1754949120000,"o":118483.2,"h":118533.9,"l":118481.6,"c":118481.8,"v":1061000,"usd":8.95447042}
{"ts":1754949180000,"o":118481.8,"h":118536.8,"l":118390.1,"c":118536.8,"v":1804500,"usd":15.23368999}
{"ts":1754949240000,"o":118536.8,"h":118538.1,"l":118130.1,"c":118380.1,"v":4665100,"usd":39.45194767}
{"ts":1754949300000,"o":118380.1,"h":118549.8,"l":118352.6,"c":118549.8,"v":2867800,"usd":24.21268249}
{"ts":1754949360000,"o":118549.8,"h":118620,"l":118498.2,"c":118620,"v":313800,"usd":2.64692512}
{"ts":1754949420000,"o":118620,"h":118734.7,"l":118620,"c":118631,"v":674200,"usd":5.68059953}
{"ts":1754949480000,"o":118631,"h":118738.9,"l":118630.1,"c":118738.9,"v":241900,"usd":2.0380746}
{"ts":1754949540000,"o":118738.9,"h":118792.9,"l":118738.9,"c":118752,"v":152400,"usd":1.28321707}
{"ts":1754949600000,"o":118752,"h":118824.3,"l":118725,"c":118824.3,"v":416500,"usd":3.50594002}
{"ts":1754949660000,"o":118824.3,"h":118845,"l":118775.8,"c":118844,"v":188500,"usd":1.58661425}
{"ts":1754949720000,"o":118844,"h":118844.8,"l":118676.9,"c":118680.4,"v":478200,"usd":4.02657327}
{"ts":1754949780000,"o":118680.4,"h":118728.5,"l":118652.7,"c":118668.4,"v":151700,"usd":1.27820295}
{"ts":1754949840000,"o":118668.4,"h":118735.3,"l":118673.1,"c":118735.3,"v":97300,"usd":0.81958206}
{"ts":1754949900000,"o":118735.3,"h":118754.1,"l":118710,"c":118710,"v":127700,"usd":1.07556135}
{"ts":1754949960000,"o":118710,"h":118706.6,"l":118616.6,"c":118616.6,"v":253600,"usd":2.13722542}
{"ts":1754950020000,"o":118616.6,"h":118615.7,"l":118517.9,"c":118557.6,"v":449500,"usd":3.79043527}
{"ts":1754950080000,"o":118557.6,"h":118557.8,"l":118504.8,"c":118512.9,"v":143000,"usd":1.2064343}
{"ts":1754950140000,"o":118512.9,"h":118520.4,"l":118484.9,"c":118504,"v":122700,"usd":1.03543274}
{"ts":1754950200000,"o":118504,"h":118557.8,"l":118500.2,"c":118557.8,"v":61800,"usd":0.52137945}
{"ts":1754950260000,"o":118557.8,"h":118694,"l":118570.6,"c":118675.1,"v":311900,"usd":2.62979356}
{"ts":1754950320000,"o":118675.1,"h":118682,"l":118635.8,"c":118673.9,"v":72800,"usd":0.61352028}
{"ts":1754950380000,"o":118673.9,"h":118666,"l":118571,"c":118577.8,"v":40500,"usd":0.34141634}
{"ts":1754950440000,"o":118577.8,"h":118667.9,"l":118577.8,"c":118667.9,"v":316600,"usd":2.66964156}
{"ts":1754950500000,"o":118667.9,"h":118694,"l":118661.7,"c":118689.8,"v":31200,"usd":0.26291064}
{"ts":1754950560000,"o":118689.8,"h":118781.5,"l":118689.8,"c":118751.6,"v":415900,"usd":3.50227176}
{"ts":1754950620000,"o":118751.6,"h":118826.5,"l":118751.6,"c":118826.5,"v":70000,"usd":0.58923596}
{"ts":1754950680000,"o":118826.5,"h":118867,"l":118796.3,"c":118865.7,"v":209600,"usd":1.76376629}
{"ts":1754950740000,"o":118865.7,"h":118865.7,"l":118700,"c":118700,"v":286600,"usd":2.41258823}
{"ts":1754950800000,"o":118700,"h":118703.7,"l":118578.3,"c":118578.3,"v":133800,"usd":1.12782645}
{"ts":1754950860000,"o":118578.3,"h":118589.2,"l":118500,"c":118500,"v":465300,"usd":3.92489705}
{"ts":1754950920000,"o":118500,"h":118522.5,"l":118473.1,"c":118488.3,"v":305700,"usd":2.57996527}
{"ts":1754950980000,"o":118488.3,"h":118508.3,"l":118440.1,"c":118471,"v":158900,"usd":1.34131416}
{"ts":1754951040000,"o":118471,"h":118459.7,"l":118400,"c":118406.8,"v":95100,"usd":0.80301643}
{"ts":1754951100000,"o":118406.8,"h":118430,"l":118358.5,"c":118430,"v":416300,"usd":3.51624536}
{"ts":1754951160000,"o":118430,"h":118443.4,"l":118416,"c":118425.9,"v":31700,"usd":0.26765133}
{"ts":1754951220000,"o":118425.9,"h":118582.1,"l":118426,"c":118552.2,"v":281000,"usd":2.37172325}
{"ts":1754951280000,"o":118552.2,"h":118576.6,"l":118503.3,"c":118563.3,"v":192700,"usd":1.62550349}
{"ts":1754951340000,"o":118563.3,"h":118616.6,"l":118567.3,"c":118616.6,"v":50900,"usd":0.42918535}
{"ts":1754951400000,"o":118616.6,"h":118648.5,"l":118614,"c":118614,"v":30900,"usd":0.26044907}
{"ts":1754951460000,"o":118614,"h":118632.1,"l":118429.2,"c":118548.8,"v":568900,"usd":4.79906027}
{"ts":1754951520000,"o":118548.8,"h":118690.3,"l":118560.7,"c":118689.8,"v":340800,"usd":2.87217037}
{"ts":1754951580000,"o":118689.8,"h":118762.7,"l":118689.8,"c":118719.5,"v":127900,"usd":1.07724899}
{"ts":1754951640000,"o":118719.5,"h":118790.6,"l":118750.1,"c":118772.3,"v":35400,"usd":0.298035}
{"ts":1754951700000,"o":118772.3,"h":118799.8,"l":118799.8,"c":118799.8,"v":1600,"usd":0.013468}
{"ts":1754951760000,"o":118799.8,"h":118830.5,"l":118754.3,"c":118830.5,"v":286400,"usd":2.41087024}
{"ts":1754951820000,"o":118830.5,"h":118830.5,"l":118760.6,"c":118788.3,"v":113000,"usd":0.95123162}
{"ts":1754951880000,"o":118788.3,"h":118814,"l":118799.1,"c":118803.5,"v":25900,"usd":0.21799999}
{"ts":1754951940000,"o":118803.5,"h":118835.9,"l":118810.1,"c":118835.9,"v":259000,"usd":2.17986875}
{"ts":1754952000000,"o":118835.9,"h":118839.3,"l":118810.1,"c":118810.1,"v":28500,"usd":0.23983735}
{"ts":1754952060000,"o":118810.1,"h":118810,"l":118731.9,"c":118746.6,"v":48700,"usd":0.41009204}
{"ts":1754952120000,"o":118746.6,"h":118809.1,"l":118766.5,"c":118801.8,"v":50000,"usd":0.42088845}
{"ts":1754952180000,"o":118801.8,"h":118833,"l":118791.6,"c":118791.6,"v":162600,"usd":1.36833543}
{"ts":1754952240000,"o":118791.6,"h":118803.2,"l":118769.6,"c":118803.2,"v":39200,"usd":0.33001451}
{"ts":1754952300000,"o":118803.2,"h":118826.4,"l":118809,"c":118826.4,"v":87500,"usd":0.73636835}
{"ts":1754952360000,"o":118826.4,"h":118839.1,"l":118829.1,"c":118839.1,"v":229300,"usd":1.92958033}
{"ts":1754952420000,"o":118839.1,"h":118839.1,"l":118839,"c":118839,"v":99800,"usd":0.83978706}
{"ts":1754952480000,"o":118839,"h":118886,"l":118838.1,"c":118886,"v":1580900,"usd":13.30213812}
{"ts":1754952540000,"o":118886,"h":118891.8,"l":118849.8,"c":118872.7,"v":160300,"usd":1.34835307}
{"ts":1754952600000,"o":118872.7,"h":118899.9,"l":118847.4,"c":118899.9,"v":150800,"usd":1.26843119}
{"ts":1754952660000,"o":118899.9,"h":118973.5,"l":118897.3,"c":118970,"v":252000,"usd":2.11911036}
{"ts":1754952720000,"o":118970,"h":119023,"l":118979.6,"c":119023,"v":76900,"usd":0.64619681}
{"ts":1754952780000,"o":119023,"h":119041,"l":118973.4,"c":119007.4,"v":423300,"usd":3.55704136}
{"ts":1754952840000,"o":119007.4,"h":119010,"l":118973.4,"c":119010,"v":64300,"usd":0.54034082}
{"ts":1754952900000,"o":119010,"h":119032.3,"l":118980.2,"c":118984.1,"v":144700,"usd":1.21581043}
{"ts":1754952960000,"o":118984.1,"h":119003,"l":118920.5,"c":118989.7,"v":156800,"usd":1.31796566}
{"ts":1754953020000,"o":118989.7,"h":118997.8,"l":118989.7,"c":118997.8,"v":28400,"usd":0.23866878}
{"ts":1754953080000,"o":118997.8,"h":119021.8,"l":118982.9,"c":118997.8,"v":98200,"usd":0.82506243}
{"ts":1754953140000,"o":118997.8,"h":119015.2,"l":118997.6,"c":119004.2,"v":175700,"usd":1.47640282}
{"ts":1754953200000,"o":119004.2,"h":119004.2,"l":119004.2,"c":119004.2,"v":2000,"usd":0.0168062}
{"ts":1754953260000,"o":119004.2,"h":119004.1,"l":118839.8,"c":118882,"v":484500,"usd":4.07364179}
{"ts":1754953320000,"o":118882,"h":118916.9,"l":118864.4,"c":118901.5,"v":98700,"usd":0.83017007}
{"ts":1754953380000,"o":118901.5,"h":118963.2,"l":118912.8,"c":118958.5,"v":57100,"usd":0.48004945}
{"ts":1754953440000,"o":118958.5,"h":119000,"l":118966.9,"c":118981.7,"v":160100,"usd":1.34556512}
{"ts":1754953500000,"o":118981.7,"h":118991.7,"l":118966.9,"c":118991.7,"v":22700,"usd":0.19079247}
{"ts":1754953560000,"o":118991.7,"h":118991.7,"l":118852.2,"c":118889.3,"v":75100,"usd":0.63156359}
{"ts":1754953620000,"o":118889.3,"h":118943.4,"l":118880.2,"c":118943.4,"v":360600,"usd":3.03306678}
{"ts":1754953680000,"o":118943.4,"h":118966.9,"l":118904.5,"c":118904.5,"v":44400,"usd":0.3732788}
{"ts":1754953740000,"o":118904.5,"h":118933.8,"l":118904.9,"c":118933.8,"v":20300,"usd":0.17070151}
{"ts":1754953800000,"o":118933.8,"h":118949.2,"l":118940.4,"c":118944.4,"v":120700,"usd":1.01475984}
{"ts":1754953860000,"o":118944.4,"h":118942.1,"l":118904.9,"c":118942.1,"v":29200,"usd":0.24553799}
{"ts":1754953920000,"o":118942.1,"h":118936,"l":118933.2,"c":118934.9,"v":84500,"usd":0.71046815}
{"ts":1754953980000,"o":118934.9,"h":119004.2,"l":118934.9,"c":118976.4,"v":414100,"usd":3.48080403}
{"ts":1754954040000,"o":118976.4,"h":118987.2,"l":118951,"c":118962.6,"v":338400,"usd":2.84455983}
{"ts":1754954100000,"o":118962.6,"h":118995.7,"l":118972.1,"c":118973.5,"v":231000,"usd":1.94155947}
{"ts":1754954160000,"o":118973.5,"h":118971.9,"l":118900,"c":118911,"v":474800,"usd":3.99291752}
{"ts":1754954220000,"o":118911,"h":118965.3,"l":118932.3,"c":118964,"v":146400,"usd":1.23077187}
{"ts":1754954280000,"o":118964,"h":118952.8,"l":118900.1,"c":118900.1,"v":203000,"usd":1.70682471}
{"ts":1754954340000,"o":118900.1,"h":118907.9,"l":118861.3,"c":118907.9,"v":386200,"usd":3.24873798}
{"ts":1754954400000,"o":118907.9,"h":118909.7,"l":118898.9,"c":118909.7,"v":168700,"usd":1.41871938}
{"ts":1754954460000,"o":118909.7,"h":118910.5,"l":118900,"c":118910.5,"v":21900,"usd":0.18417404}
{"ts":1754954520000,"o":118910.5,"h":118900,"l":118890.7,"c":118890.7,"v":50900,"usd":0.42808943}
{"ts":1754954580000,"o":118890.7,"h":118906.4,"l":118870.1,"c":118897.6,"v":70600,"usd":0.5937699}
{"ts":1754954640000,"o":118897.6,"h":118886.7,"l":118870,"c":118870,"v":43300,"usd":0.36421392}
{"ts":1754954700000,"o":118870,"h":118886.6,"l":118866.1,"c":118866.1,"v":42900,"usd":0.36088642}
{"ts":1754954760000,"o":118866.1,"h":118882,"l":118861.3,"c":118882,"v":13100,"usd":0.11020027}
{"ts":1754954820000,"o":118882,"h":118884.1,"l":118861.2,"c":118884.1,"v":139200,"usd":1.17099964}
{"ts":1754954880000,"o":118884.1,"h":118865.5,"l":118861.2,"c":118861.2,"v":95500,"usd":0.80345271}
{"ts":1754954940000,"o":118861.2,"h":118861.2,"l":118779.6,"c":118779.6,"v":328200,"usd":2.76205147}
{"ts":1754955000000,"o":118779.6,"h":118806.1,"l":118761.4,"c":118806.1,"v":62700,"usd":0.52790742}
{"ts":1754955060000,"o":118806.1,"h":118775.5,"l":118676,"c":118722.3,"v":318700,"usd":2.68416547}
{"ts":1754955120000,"o":118722.3,"h":118763.9,"l":118687,"c":118762.1,"v":447000,"usd":3.7650545}
{"ts":1754955180000,"o":118762.1,"h":118817.3,"l":118744.4,"c":118814,"v":106100,"usd":0.89333687}
{"ts":1754955240000,"o":118814,"h":118813.9,"l":118753.7,"c":118760.2,"v":109000,"usd":0.91768056}
{"ts":1754955300000,"o":118760.2,"h":118779.2,"l":118748,"c":118774.4,"v":40800,"usd":0.34352298}
{"ts":1754955360000,"o":118774.4,"h":118787.3,"l":118745.5,"c":118754.1,"v":150800,"usd":1.26983183}
{"ts":1754955420000,"o":118754.1,"h":118780.4,"l":118761.5,"c":118768.1,"v":86900,"usd":0.73169061}
{"ts":1754955480000,"o":118768.1,"h":118752.2,"l":118752.1,"c":118752.2,"v":113500,"usd":0.95577215}
{"ts":1754955540000,"o":118752.2,"h":118773.3,"l":118752.2,"c":118772.2,"v":98700,"usd":0.83112896}
{"ts":1754955600000,"o":118772.2,"h":118788.2,"l":118783,"c":118787.8,"v":196000,"usd":1.65004175}
{"ts":1754955660000,"o":118787.8,"h":118785.2,"l":118719.6,"c":118719.6,"v":602500,"usd":5.07340419}
{"ts":1754955720000,"o":118719.6,"h":118748.9,"l":118719.6,"c":118744.2,"v":240400,"usd":2.02464084}
{"ts":1754955780000,"o":118744.2,"h":118778.7,"l":118744.1,"c":118760.2,"v":168100,"usd":1.41552047}
{"ts":1754955840000,"o":118760.2,"h":118834.5,"l":118762.4,"c":118834.5,"v":128100,"usd":1.07806657}
{"ts":1754955900000,"o":118834.5,"h":118844.8,"l":118810.9,"c":118819.6,"v":47100,"usd":0.39632359}
{"ts":1754955960000,"o":118819.6,"h":118849.9,"l":118819.7,"c":118819.7,"v":83300,"usd":0.70091166}
{"ts":1754956020000,"o":118819.7,"h":118859.9,"l":118804.8,"c":118841.4,"v":416900,"usd":3.50787042}
{"ts":1754956080000,"o":118841.4,"h":118856.9,"l":118834.3,"c":118834.3,"v":26200,"usd":0.22043914}
{"ts":1754956140000,"o":118834.3,"h":118893.9,"l":118844.3,"c":118893.9,"v":318800,"usd":2.68191212}
{"ts":1754956200000,"o":118893.9,"h":118898.5,"l":118893.9,"c":118893.9,"v":71600,"usd":0.60219504}
{"ts":1754956260000,"o":118893.9,"h":118898.5,"l":118801.4,"c":118801.4,"v":26600,"usd":0.22383028}
{"ts":1754956320000,"o":118801.4,"h":118903.3,"l":118818.5,"c":118903.3,"v":173400,"usd":1.45913617}
{"ts":1754956380000,"o":118903.3,"h":118925.4,"l":118903.3,"c":118925.4,"v":30200,"usd":0.25397914}
{"ts":1754956440000,"o":118925.4,"h":118925.4,"l":118896,"c":118896,"v":84200,"usd":0.70800456}
{"ts":1754956500000,"o":118896,"h":118928.2,"l":118857.2,"c":118857.2,"v":180600,"usd":1.51898226}
{"ts":1754956560000,"o":118857.2,"h":118838.8,"l":118838.7,"c":118838.8,"v":600,"usd":0.00504888}
{"ts":1754956620000,"o":118838.8,"h":118819,"l":118801.7,"c":118807.5,"v":103800,"usd":0.87365143}
{"ts":1754956680000,"o":118807.5,"h":118817.6,"l":118789.6,"c":118789.6,"v":128500,"usd":1.08162114}
{"ts":1754956740000,"o":118789.6,"h":118802.3,"l":118788.2,"c":118788.2,"v":139000,"usd":1.1701354}
{"ts":1754956800000,"o":118788.2,"h":118788.2,"l":118788.2,"c":118788.2,"v":0,"usd":0}
{"ts":1754956860000,"o":118788.2,"h":118812.4,"l":118744.7,"c":118807.7,"v":436700,"usd":3.67654715}
{"ts":1754956920000,"o":118807.7,"h":118871.3,"l":118814.9,"c":118814.9,"v":61600,"usd":0.51835893}
{"ts":1754956980000,"o":118814.9,"h":118808.8,"l":118783.9,"c":118800.6,"v":26900,"usd":0.22642274}
{"ts":1754957040000,"o":118800.6,"h":118828.5,"l":118785.6,"c":118800,"v":58900,"usd":0.49578496}
{"ts":1754957100000,"o":118800,"h":118809.8,"l":118773.5,"c":118790.3,"v":32000,"usd":0.26936306}
{"ts":1754957160000,"o":118790.3,"h":118794.4,"l":118750,"c":118750.1,"v":164400,"usd":1.3841293}
{"ts":1754957220000,"o":118750.1,"h":118782.9,"l":118740.1,"c":118750.6,"v":74900,"usd":0.63065703}
{"ts":1754957280000,"o":118750.6,"h":118798.6,"l":118770.1,"c":118774.6,"v":176000,"usd":1.48162275}
{"ts":1754957340000,"o":118774.6,"h":118817.4,"l":118800,"c":118808,"v":101700,"usd":0.85599183}
{"ts":1754957400000,"o":118808,"h":118812.5,"l":118681,"c":118694.9,"v":384300,"usd":3.2371558}
{"ts":1754957460000,"o":118694.9,"h":118767.3,"l":118694.9,"c":118767.3,"v":230800,"usd":1.94378451}
{"ts":1754957520000,"o":118767.3,"h":118824,"l":118770.6,"c":118824,"v":85400,"usd":0.71891382}
{"ts":1754957580000,"o":118824,"h":118835.9,"l":118778.2,"c":118778.2,"v":149700,"usd":1.2600765}
{"ts":1754957640000,"o":118778.2,"h":118819.9,"l":118775.2,"c":118819.9,"v":146600,"usd":1.23404332}
{"ts":1754957700000,"o":118819.9,"h":118841.8,"l":118794.7,"c":118801,"v":81900,"usd":0.68925741}
{"ts":1754957760000,"o":118801,"h":118887.4,"l":118819.3,"c":118883.3,"v":268900,"usd":2.26237884}
{"ts":1754957820000,"o":118883.3,"h":119010.3,"l":118890.6,"c":118979.6,"v":522800,"usd":4.39525069}
{"ts":1754957880000,"o":118979.6,"h":119005.4,"l":118959.4,"c":119005.4,"v":65500,"usd":0.55048327}
{"ts":1754957940000,"o":119005.4,"h":119070.9,"l":119015.9,"c":119070.9,"v":818200,"usd":6.87364903}
{"ts":1754958000000,"o":119070.9,"h":119078.4,"l":118941.9,"c":118941.9,"v":183000,"usd":1.53712565}
{"ts":1754958060000,"o":118941.9,"h":118996.8,"l":118934,"c":118952.1,"v":352500,"usd":2.96301972}
{"ts":1754958120000,"o":118952.1,"h":119000,"l":118952,"c":119000,"v":77600,"usd":0.65224478}
{"ts":1754958180000,"o":119000,"h":119041.5,"l":118987.9,"c":118987.9,"v":50100,"usd":0.42094117}
{"ts":1754958240000,"o":118987.9,"h":119019.5,"l":118958.5,"c":119019.5,"v":48800,"usd":0.41012453}
{"ts":1754958300000,"o":119019.5,"h":119039.4,"l":119009.4,"c":119021.1,"v":117200,"usd":0.98462619}
{"ts":1754958360000,"o":119021.1,"h":119014.3,"l":118863.8,"c":118898.5,"v":391400,"usd":3.29162571}
{"ts":1754958420000,"o":118898.5,"h":118999.9,"l":118872,"c":118991.9,"v":209300,"usd":1.75988236}
{"ts":1754958480000,"o":118991.9,"h":119046.7,"l":118992,"c":119003.6,"v":224500,"usd":1.8861711}
{"ts":1754958540000,"o":119003.6,"h":119030.4,"l":118992,"c":118995.7,"v":125200,"usd":1.05201051}
{"ts":1754958600000,"o":118995.7,"h":119008.4,"l":118967.3,"c":118979.7,"v":142900,"usd":1.20085684}
{"ts":1754958660000,"o":118979.7,"h":118992.3,"l":118939.8,"c":118962.4,"v":269100,"usd":2.26208255}
{"ts":1754958720000,"o":118962.4,"h":119078.1,"l":118953.9,"c":118961.6,"v":4351200,"usd":36.56418392}
{"ts":1754958780000,"o":118961.6,"h":118953,"l":118915.3,"c":118926.6,"v":343400,"usd":2.88720236}
{"ts":1754958840000,"o":118926.6,"h":118942.1,"l":118813.1,"c":118813.1,"v":198500,"usd":1.66988906}
{"ts":1754958900000,"o":118813.1,"h":118890,"l":118813.1,"c":118890,"v":138500,"usd":1.16531237}
{"ts":1754958960000,"o":118890,"h":118890.2,"l":118813.1,"c":118816.8,"v":161900,"usd":1.36202531}
{"ts":1754959020000,"o":118816.8,"h":118850.9,"l":118800,"c":118838.3,"v":369900,"usd":3.11329696}
{"ts":1754959080000,"o":118838.3,"h":118847.2,"l":118826,"c":118826,"v":52100,"usd":0.43841592}
{"ts":1754959140000,"o":118826,"h":118852.7,"l":118823.3,"c":118823.3,"v":59000,"usd":0.49649574}
{"ts":1754959200000,"o":118823.3,"h":118818.3,"l":118814.2,"c":118818.3,"v":42900,"usd":0.36106746}
{"ts":1754959260000,"o":118818.3,"h":118821,"l":118818.2,"c":118821,"v":123000,"usd":1.03516884}
{"ts":1754959320000,"o":118821,"h":118827.7,"l":118736.2,"c":118743.6,"v":345600,"usd":2.90958834}
{"ts":1754959380000,"o":118743.6,"h":118824.6,"l":118758.5,"c":118824.6,"v":342900,"usd":2.88636608}
{"ts":1754959440000,"o":118824.6,"h":118856.6,"l":118814.7,"c":118841.3,"v":35000,"usd":0.29452634}
{"ts":1754959500000,"o":118841.3,"h":118863.4,"l":118842,"c":118842.1,"v":89000,"usd":0.74883679}
{"ts":1754959560000,"o":118842.1,"h":118925.5,"l":118844.7,"c":118900,"v":224800,"usd":1.89096341}
{"ts":1754959620000,"o":118900,"h":118918,"l":118834.7,"c":118834.7,"v":436500,"usd":3.67204742}
{"ts":1754959680000,"o":118834.7,"h":118878.8,"l":118847.4,"c":118878.8,"v":3100,"usd":0.02607922}
{"ts":1754959740000,"o":118878.8,"h":118884.5,"l":118833,"c":118874.2,"v":137600,"usd":1.15767892}
{"ts":1754959800000,"o":118874.2,"h":118924.9,"l":118869.3,"c":118924.9,"v":12600,"usd":0.10597519}
{"ts":1754959860000,"o":118924.9,"h":118946.1,"l":118917.6,"c":118917.6,"v":56000,"usd":0.47081419}
{"ts":1754959920000,"o":118917.6,"h":118979.9,"l":118946.2,"c":118979.9,"v":13000,"usd":0.10928666}
{"ts":1754959980000,"o":118979.9,"h":119000,"l":118980,"c":119000,"v":23500,"usd":0.19748256}
{"ts":1754960040000,"o":119000,"h":119012,"l":118987.1,"c":119012,"v":82800,"usd":0.69578225}
{"ts":1754960100000,"o":119012,"h":119021.7,"l":119000.6,"c":119015.5,"v":17200,"usd":0.14451391}
{"ts":1754960160000,"o":119015.5,"h":119015.5,"l":118982.2,"c":118994.2,"v":662900,"usd":5.57063589}
{"ts":1754960220000,"o":118994.2,"h":119067.9,"l":118997,"c":119053.5,"v":211500,"usd":1.77703207}
{"ts":1754960280000,"o":119053.5,"h":119064.8,"l":119011,"c":119055.7,"v":267200,"usd":2.24428725}
{"ts":1754960340000,"o":119055.7,"h":119130,"l":119070,"c":119070,"v":563400,"usd":4.73097813}
{"ts":1754960400000,"o":119070,"h":119085.5,"l":119030.6,"c":119052.9,"v":183900,"usd":1.54428674}
{"ts":1754960460000,"o":119052.9,"h":119051.1,"l":119000,"c":119001,"v":173700,"usd":1.45909512}
{"ts":1754960520000,"o":119001,"h":119054.6,"l":119013,"c":119054.6,"v":38800,"usd":0.32592468}
{"ts":1754960580000,"o":119054.6,"h":119052,"l":119020.1,"c":119020.1,"v":5100,"usd":0.04284731}
{"ts":1754960640000,"o":119020.1,"h":119020.1,"l":118959,"c":118973.5,"v":267600,"usd":2.249047}
{"ts":1754960700000,"o":118973.5,"h":118987,"l":118942.6,"c":118960.9,"v":773200,"usd":6.49914171}
{"ts":1754960760000,"o":118960.9,"h":118963.3,"l":118930.8,"c":118944.3,"v":578700,"usd":4.86511545}
{"ts":1754960820000,"o":118944.3,"h":119076,"l":118955.1,"c":119076,"v":579600,"usd":4.86953708}
{"ts":1754960880000,"o":119076,"h":119167.8,"l":119073.1,"c":119167.8,"v":401400,"usd":3.37054615}
{"ts":1754960940000,"o":119167.8,"h":119180.4,"l":119159,"c":119159,"v":648300,"usd":5.44000827}
{"ts":1754961000000,"o":119159,"h":119199.5,"l":119140.1,"c":119199.5,"v":412400,"usd":3.46074323}
{"ts":1754961060000,"o":119199.5,"h":119200,"l":119141,"c":119199.5,"v":167100,"usd":1.40202676}
{"ts":1754961120000,"o":119199.5,"h":119199.6,"l":119140,"c":119140,"v":109900,"usd":0.9222342}
{"ts":1754961180000,"o":119140,"h":119130,"l":119004,"c":119009.8,"v":239000,"usd":2.00712176}
{"ts":1754961240000,"o":119009.8,"h":119023.3,"l":119000,"c":119000,"v":262600,"usd":2.20649261}
{"ts":1754961300000,"o":119000,"h":118990,"l":118953.3,"c":118969.5,"v":28800,"usd":0.24207478}
{"ts":1754961360000,"o":118969.5,"h":118974,"l":118860.8,"c":118902.8,"v":418700,"usd":3.52104016}
{"ts":1754961420000,"o":118902.8,"h":118970.5,"l":118900,"c":118970.5,"v":20700,"usd":0.17402704}
{"ts":1754961480000,"o":118970.5,"h":119048.7,"l":118978.5,"c":118996.1,"v":562700,"usd":4.72749523}
{"ts":1754961540000,"o":118996.1,"h":119083.1,"l":118996.2,"c":119079.9,"v":333800,"usd":2.80395337}
{"ts":1754961600000,"o":119079.9,"h":119100,"l":119060,"c":119100,"v":61100,"usd":0.51307207}
{"ts":1754961660000,"o":119100,"h":119099.9,"l":119080,"c":119083.2,"v":38100,"usd":0.31990909}
{"ts":1754961720000,"o":119083.2,"h":119070,"l":119007,"c":119007.1,"v":195500,"usd":1.64241325}
{"ts":1754961780000,"o":119007.1,"h":119016.4,"l":118984.2,"c":119004.7,"v":180300,"usd":1.51511609}
{"ts":1754961840000,"o":119004.7,"h":119034.6,"l":118980.1,"c":119032,"v":360500,"usd":3.02949769}
{"ts":1754961900000,"o":119032,"h":119144,"l":119060,"c":119144,"v":836600,"usd":7.02478745}
{"ts":1754961960000,"o":119144,"h":119144.6,"l":119080.5,"c":119094.1,"v":192300,"usd":1.61439553}
{"ts":1754962020000,"o":119094.1,"h":119140.8,"l":119086.6,"c":119139,"v":432600,"usd":3.63182244}
{"ts":1754962080000,"o":119139,"h":119142.2,"l":119114.8,"c":119114.8,"v":320100,"usd":2.68670646}
{"ts":1754962140000,"o":119114.8,"h":119119,"l":119100.4,"c":119119,"v":87600,"usd":0.73540744}
{"ts":1754962200000,"o":119119,"h":119139.9,"l":119134.5,"c":119139.9,"v":10300,"usd":0.08645313}
{"ts":1754962260000,"o":119139.9,"h":119139.9,"l":119051.5,"c":119051.5,"v":83600,"usd":0.701833}
{"ts":1754962320000,"o":119051.5,"h":119085.6,"l":119052.2,"c":119068.5,"v":16100,"usd":0.13522011}
{"ts":1754962380000,"o":119068.5,"h":119074.3,"l":119020.1,"c":119020.1,"v":93000,"usd":0.78121932}
{"ts":1754962440000,"o":119020.1,"h":119050,"l":119013.6,"c":119013.6,"v":9100,"usd":0.07644866}
{"ts":1754962500000,"o":119013.6,"h":119056,"l":119010.1,"c":119056,"v":1400,"usd":0.0117616}
{"ts":1754962560000,"o":119056,"h":119086.8,"l":119046.9,"c":119046.9,"v":210100,"usd":1.76447127}
{"ts":1754962620000,"o":119046.9,"h":119080.4,"l":119060,"c":119080.4,"v":45200,"usd":0.3796065}
{"ts":1754962680000,"o":119080.4,"h":119100,"l":119080.4,"c":119100,"v":16800,"usd":0.1410808}
{"ts":1754962740000,"o":119100,"h":119149.8,"l":119120,"c":119120,"v":192000,"usd":1.61156361}
{"ts":1754962800000,"o":119120,"h":119120.1,"l":119120,"c":119120.1,"v":4900,"usd":0.04113501}
{"ts":1754962860000,"o":119120.1,"h":119149.9,"l":119128.2,"c":119128.3,"v":33000,"usd":0.27696825}
{"ts":1754962920000,"o":119128.3,"h":119149.9,"l":119128.3,"c":119149.9,"v":207700,"usd":1.74340658}
{"ts":1754962980000,"o":119149.9,"h":119153.7,"l":119143,"c":119143,"v":39400,"usd":0.33067429}
{"ts":1754963040000,"o":119143,"h":119143.1,"l":119128.5,"c":119128.5,"v":13200,"usd":0.11079301}
{"ts":1754963100000,"o":119128.5,"h":119136.7,"l":119128.5,"c":119136.7,"v":3300,"usd":0.02770101}
{"ts":1754963160000,"o":119136.7,"h":119136.6,"l":119128.4,"c":119128.4,"v":49500,"usd":0.41548869}
{"ts":1754963220000,"o":119128.4,"h":119128.4,"l":119128.4,"c":119128.4,"v":0,"usd":0}
{"ts":1754963280000,"o":119128.4,"h":119128.3,"l":119092.1,"c":119092.1,"v":175900,"usd":1.47662139}
{"ts":1754963340000,"o":119092.1,"h":119157.9,"l":119076.9,"c":119152.2,"v":72900,"usd":0.61198868}
{"ts":1754963400000,"o":119152.2,"h":119122.7,"l":119122.7,"c":119122.7,"v":3200,"usd":0.02686304}
{"ts":1754963460000,"o":119122.7,"h":119142.4,"l":119113,"c":119142.4,"v":5100,"usd":0.04281277}
{"ts":1754963520000,"o":119142.4,"h":119160,"l":119142.4,"c":119159.9,"v":137100,"usd":1.15056823}
{"ts":1754963580000,"o":119159.9,"h":119161.5,"l":119160,"c":119160,"v":65200,"usd":0.54716484}
{"ts":1754963640000,"o":119160,"h":119159.9,"l":119093.9,"c":119094,"v":132000,"usd":1.1081088}
{"ts":1754963700000,"o":119094,"h":119094,"l":119060.7,"c":119081.5,"v":117500,"usd":0.98669297}
{"ts":1754963760000,"o":119081.5,"h":119119.9,"l":119099.9,"c":119099.9,"v":243900,"usd":2.04785589}
{"ts":1754963820000,"o":119099.9,"h":119089.5,"l":119069.3,"c":119079.6,"v":23100,"usd":0.19400227}
{"ts":1754963880000,"o":119079.6,"h":119079.6,"l":119079.6,"c":119079.6,"v":0,"usd":0}
{"ts":1754963940000,"o":119079.6,"h":119082.5,"l":119060,"c":119060,"v":40400,"usd":0.33927844}
{"ts":1754964000000,"o":119060,"h":119060,"l":119060,"c":119060,"v":2500,"usd":0.02099775}
{"ts":1754964060000,"o":119060,"h":119077.7,"l":119060,"c":119074.9,"v":30700,"usd":0.25784324}
{"ts":1754964120000,"o":119074.9,"h":119080,"l":119063,"c":119063,"v":183700,"usd":1.54275827}
{"ts":1754964180000,"o":119063,"h":119060.1,"l":118992.4,"c":118993.6,"v":426900,"usd":3.58662782}
{"ts":1754964240000,"o":118993.6,"h":118992.3,"l":118988.3,"c":118992.3,"v":15700,"usd":0.13194414}
{"ts":1754964300000,"o":118992.3,"h":118988.3,"l":118947,"c":118947,"v":81400,"usd":0.68428136}
{"ts":1754964360000,"o":118947,"h":118974,"l":118917.7,"c":118974,"v":123400,"usd":1.03752892}
{"ts":1754964420000,"o":118974,"h":119050.4,"l":118989,"c":119033.4,"v":80900,"usd":0.67958649}
{"ts":1754964480000,"o":119033.4,"h":119060,"l":119002.5,"c":119032.9,"v":85200,"usd":0.71573555}
{"ts":1754964540000,"o":119032.9,"h":119091.5,"l":119027,"c":119091.5,"v":627200,"usd":5.26768331}
{"ts":1754964600000,"o":119091.5,"h":119149.6,"l":119081.5,"c":119149.6,"v":191600,"usd":1.6085716}
{"ts":1754964660000,"o":119149.6,"h":119153,"l":119149,"c":119152.9,"v":34200,"usd":0.28703107}
{"ts":1754964720000,"o":119152.9,"h":119159.9,"l":119088.1,"c":119088.1,"v":249000,"usd":2.09005601}
{"ts":1754964780000,"o":119088.1,"h":119125.6,"l":119084.1,"c":119089.1,"v":665000,"usd":5.58332492}
{"ts":1754964840000,"o":119089.1,"h":119094,"l":119069.7,"c":119069.7,"v":597100,"usd":5.01427871}
{"ts":1754964900000,"o":119069.7,"h":119070.9,"l":119058.1,"c":119070.9,"v":43800,"usd":0.36787167}
{"ts":1754964960000,"o":119070.9,"h":119098.3,"l":119040.1,"c":119040.1,"v":46000,"usd":0.38633777}
{"ts":1754965020000,"o":119040.1,"h":119044.6,"l":119010,"c":119010,"v":247200,"usd":2.0768532}
{"ts":1754965080000,"o":119010,"h":119002.9,"l":118990.1,"c":119000.9,"v":143100,"usd":1.20252103}
{"ts":1754965140000,"o":119000.9,"h":119072.7,"l":119020,"c":119064.8,"v":158800,"usd":1.33400296}
{"ts":1754965200000,"o":119064.8,"h":119119.3,"l":119060.1,"c":119100,"v":88700,"usd":0.74483512}
{"ts":1754965260000,"o":119100,"h":119090.1,"l":119070,"c":119075,"v":71100,"usd":0.59706237}
{"ts":1754965320000,"o":119075,"h":119117.6,"l":119062,"c":119117.6,"v":405700,"usd":3.40631992}
{"ts":1754965380000,"o":119117.6,"h":119139.5,"l":119113.6,"c":119131.7,"v":485800,"usd":4.07798652}
{"ts":1754965440000,"o":119131.7,"h":119151.9,"l":119131.7,"c":119149.1,"v":335500,"usd":2.81603178}
{"ts":1754965500000,"o":119149.1,"h":119159.7,"l":119136.2,"c":119142.6,"v":194200,"usd":1.62981816}
{"ts":1754965560000,"o":119142.6,"h":119179.9,"l":119135.7,"c":119179.9,"v":182900,"usd":1.53492583}
{"ts":1754965620000,"o":119179.9,"h":119191.9,"l":119155.7,"c":119191.9,"v":22500,"usd":0.18880884}
{"ts":1754965680000,"o":119191.9,"h":119207.3,"l":119158.1,"c":119158.1,"v":265000,"usd":2.22306013}
{"ts":1754965740000,"o":119158.1,"h":119202.4,"l":119166.2,"c":119202.4,"v":15900,"usd":0.13341191}
{"ts":1754965800000,"o":119202.4,"h":119235,"l":119206,"c":119210.1,"v":204900,"usd":1.71857797}
{"ts":1754965860000,"o":119210.1,"h":119210,"l":119190.1,"c":119197.8,"v":34600,"usd":0.29029094}
{"ts":1754965920000,"o":119197.8,"h":119210,"l":119197.8,"c":119210,"v":18300,"usd":0.15352054}
{"ts":1754965980000,"o":119210,"h":119197.8,"l":119190.1,"c":119190.1,"v":8000,"usd":0.06711885}
{"ts":1754966040000,"o":119190.1,"h":119253.1,"l":119190.1,"c":119253.1,"v":312100,"usd":2.6182523}
{"ts":1754966100000,"o":119253.1,"h":119266.7,"l":119245.1,"c":119266.7,"v":90900,"usd":0.76227849}
{"ts":1754966160000,"o":119266.7,"h":119280.5,"l":119230.1,"c":119280.5,"v":364100,"usd":3.05352053}
{"ts":1754966220000,"o":119280.5,"h":119307.7,"l":119281.3,"c":119289.1,"v":228900,"usd":1.91881692}
{"ts":1754966280000,"o":119289.1,"h":119339.7,"l":119284,"c":119332.1,"v":438800,"usd":3.67751431}
{"ts":1754966340000,"o":119332.1,"h":119332.2,"l":119320.1,"c":119332.2,"v":32300,"usd":0.2706992}
{"ts":1754966400000,"o":119332.2,"h":119388.3,"l":119332.1,"c":119381.4,"v":371000,"usd":3.10853826}
{"ts":1754966460000,"o":119381.4,"h":119372.9,"l":119290,"c":119290,"v":42400,"usd":0.35529742}
{"ts":1754966520000,"o":119290,"h":119290,"l":119243.9,"c":119251.2,"v":96900,"usd":0.81260202}
{"ts":1754966580000,"o":119251.2,"h":119255.9,"l":119220,"c":119248.1,"v":48000,"usd":0.40259292}
{"ts":1754966640000,"o":119248.1,"h":119251,"l":119232.7,"c":119251,"v":159700,"usd":1.33922598}
{"ts":1754966700000,"o":119251,"h":119268.1,"l":119255.1,"c":119255.1,"v":55900,"usd":0.46872762}
{"ts":1754966760000,"o":119255.1,"h":119255.1,"l":119228.1,"c":119228.1,"v":125400,"usd":1.05158648}
{"ts":1754966820000,"o":119228.1,"h":119231,"l":119199.1,"c":119221.9,"v":509600,"usd":4.27451902}
{"ts":1754966880000,"o":119221.9,"h":119224.2,"l":119199,"c":119224.2,"v":147900,"usd":1.2407558}
{"ts":1754966940000,"o":119224.2,"h":119231.1,"l":119220,"c":119220.6,"v":853400,"usd":7.15790853}
{"ts":1754967000000,"o":119220.6,"h":119198.1,"l":119180,"c":119186.3,"v":154300,"usd":1.29468126}
{"ts":1754967060000,"o":119186.3,"h":119226.6,"l":119200,"c":119206.3,"v":391700,"usd":3.28555566}
{"ts":1754967120000,"o":119206.3,"h":119204.8,"l":119168.2,"c":119168.2,"v":814200,"usd":6.83123051}
{"ts":1754967180000,"o":119168.2,"h":119189.7,"l":119169,"c":119178.7,"v":76100,"usd":0.6385124}
{"ts":1754967240000,"o":119178.7,"h":119234.7,"l":119181,"c":119218.1,"v":1210100,"usd":10.15096324}
{"ts":1754967300000,"o":119218.1,"h":119204.7,"l":119186.6,"c":119186.7,"v":347800,"usd":2.9177143}
{"ts":1754967360000,"o":119186.7,"h":119186.6,"l":119130,"c":119130,"v":492000,"usd":4.12917162}
{"ts":1754967420000,"o":119130,"h":119130.4,"l":119126.5,"c":119130.3,"v":200000,"usd":1.6788795}
{"ts":1754967480000,"o":119130.3,"h":119159.2,"l":119126.5,"c":119159.2,"v":145700,"usd":1.22293136}
{"ts":1754967540000,"o":119159.2,"h":119174,"l":119140.8,"c":119140.8,"v":203800,"usd":1.71024888}
{"ts":1754967600000,"o":119140.8,"h":119135.3,"l":119126.8,"c":119126.9,"v":455300,"usd":3.8218558}
{"ts":1754967660000,"o":119126.9,"h":119154.4,"l":119126.7,"c":119151.1,"v":757700,"usd":6.36014789}
{"ts":1754967720000,"o":119151.1,"h":119126.8,"l":119119,"c":119126.8,"v":352000,"usd":2.95484083}
{"ts":1754967780000,"o":119126.8,"h":119144.4,"l":119126.8,"c":119140.1,"v":337500,"usd":2.83291756}
{"ts":1754967840000,"o":119140.1,"h":119151,"l":119138.1,"c":119138.1,"v":181200,"usd":1.52085302}
{"ts":1754967900000,"o":119138.1,"h":119147.6,"l":119111.8,"c":119111.8,"v":171700,"usd":1.44128218}
{"ts":1754967960000,"o":119111.8,"h":119108.6,"l":119070.1,"c":119070.1,"v":195500,"usd":1.64165445}
{"ts":1754968020000,"o":119070.1,"h":119076.3,"l":118990.3,"c":118990.3,"v":279000,"usd":2.34403518}
{"ts":1754968080000,"o":118990.3,"h":118990.3,"l":118930,"c":118961.3,"v":551600,"usd":4.63682185}
{"ts":1754968140000,"o":118961.3,"h":119095.9,"l":118963,"c":119095.8,"v":915900,"usd":7.6949809}
{"ts":1754968200000,"o":119095.8,"h":119115.1,"l":119050.9,"c":119091,"v":370600,"usd":3.11225656}
{"ts":1754968260000,"o":119091,"h":119065,"l":119038.9,"c":119052.2,"v":473400,"usd":3.97658998}
{"ts":1754968320000,"o":119052.2,"h":119083.6,"l":119038.4,"c":119038.4,"v":278800,"usd":2.34186547}
{"ts":1754968380000,"o":119038.4,"h":119042.9,"l":119014.5,"c":119042.9,"v":470400,"usd":3.95193133}
{"ts":1754968440000,"o":119042.9,"h":119011.6,"l":119011.6,"c":119011.6,"v":21100,"usd":0.17729275}
{"ts":1754968500000,"o":119011.6,"h":119077,"l":119032.8,"c":119053.1,"v":237300,"usd":1.99320962}
{"ts":1754968560000,"o":119053.1,"h":119053,"l":119022.4,"c":119022.4,"v":105700,"usd":0.88794055}
{"ts":1754968620000,"o":119022.4,"h":119064.4,"l":119020.2,"c":119025.1,"v":420900,"usd":3.53531029}
{"ts":1754968680000,"o":119025.1,"h":119020.1,"l":119000,"c":119000,"v":202400,"usd":1.70072463}
{"ts":1754968740000,"o":119000,"h":119004.2,"l":118960,"c":118960,"v":149200,"usd":1.25387693}
{"ts":1754968800000,"o":118960,"h":118989.4,"l":118938.7,"c":118989.4,"v":28900,"usd":0.24297295}
{"ts":1754968860000,"o":118989.4,"h":119014.4,"l":118985,"c":118991.9,"v":135300,"usd":1.13699746}
{"ts":1754968920000,"o":118991.9,"h":119039.5,"l":118961.4,"c":119039.5,"v":34200,"usd":0.28738434}
{"ts":1754968980000,"o":119039.5,"h":119035,"l":119033.1,"c":119035,"v":7100,"usd":0.05964705}
{"ts":1754969040000,"o":119035,"h":119033,"l":118982.1,"c":118987.5,"v":16300,"usd":0.1369858}
{"ts":1754969100000,"o":118987.5,"h":119011.9,"l":118982,"c":118982,"v":24000,"usd":0.20168936}
{"ts":1754969160000,"o":118982,"h":118993.3,"l":118964.1,"c":118967.3,"v":19700,"usd":0.16557909}
{"ts":1754969220000,"o":118967.3,"h":118984.4,"l":118970.5,"c":118974,"v":14800,"usd":0.12439421}
{"ts":1754969280000,"o":118974,"h":119025.8,"l":118984.5,"c":119012.4,"v":50200,"usd":0.42181427}
{"ts":1754969340000,"o":119012.4,"h":118986.8,"l":118986.8,"c":118986.8,"v":300,"usd":0.00252129}
{"ts":1754969400000,"o":118986.8,"h":118988.2,"l":118978.1,"c":118988.2,"v":15300,"usd":0.1285914}
{"ts":1754969460000,"o":118988.2,"h":119039.1,"l":119008.5,"c":119039.1,"v":122000,"usd":1.02488604}
{"ts":1754969520000,"o":119039.1,"h":119057.9,"l":119033.1,"c":119057.9,"v":270800,"usd":2.27485352}
{"ts":1754969580000,"o":119057.9,"h":119057.9,"l":119023,"c":119045.1,"v":159100,"usd":1.33638495}
{"ts":1754969640000,"o":119045.1,"h":119088.1,"l":119007.1,"c":119075.5,"v":135400,"usd":1.13731937}
{"ts":1754969700000,"o":119075.5,"h":119087,"l":119063.6,"c":119079.3,"v":5400,"usd":0.04535071}
{"ts":1754969760000,"o":119079.3,"h":119098.9,"l":119050.1,"c":119098.9,"v":1800,"usd":0.01511386}
{"ts":1754969820000,"o":119098.9,"h":119099,"l":119058.7,"c":119099,"v":30500,"usd":0.25609726}
{"ts":1754969880000,"o":119099,"h":119173.8,"l":119099,"c":119173.8,"v":283400,"usd":2.37892197}
{"ts":1754969940000,"o":119173.8,"h":119199.4,"l":119172.9,"c":119181.9,"v":21400,"usd":0.17956293}
{"ts":1754970000000,"o":119181.9,"h":119180,"l":119151.4,"c":119151.4,"v":52900,"usd":0.44392053}
{"ts":1754970060000,"o":119151.4,"h":119181.9,"l":119118,"c":119118,"v":115400,"usd":0.96858781}
{"ts":1754970120000,"o":119118,"h":119111.1,"l":119038.4,"c":119038.4,"v":264700,"usd":2.22293144}
{"ts":1754970180000,"o":119038.4,"h":119029.8,"l":119010.4,"c":119010.4,"v":15600,"usd":0.13108017}
{"ts":1754970240000,"o":119010.4,"h":119017,"l":118933,"c":118933,"v":217100,"usd":1.82483239}
{"ts":1754970300000,"o":118933,"h":118973.9,"l":118924.6,"c":118940.1,"v":37300,"usd":0.31357325}
{"ts":1754970360000,"o":118940.1,"h":118931,"l":118864.4,"c":118864.4,"v":171800,"usd":1.44499381}
{"ts":1754970420000,"o":118864.4,"h":118864.4,"l":118827.2,"c":118840,"v":173500,"usd":1.45969513}
{"ts":1754970480000,"o":118840,"h":118873.5,"l":118802.1,"c":118873.5,"v":159900,"usd":1.34565189}
{"ts":1754970540000,"o":118873.5,"h":118903.6,"l":118874,"c":118903.6,"v":146500,"usd":1.23224504}
{"ts":1754970600000,"o":118903.6,"h":118960.3,"l":118915.8,"c":118960.3,"v":9000,"usd":0.07567241}
{"ts":1754970660000,"o":118960.3,"h":118979.4,"l":118944.7,"c":118979.4,"v":55600,"usd":0.46738405}
{"ts":1754970720000,"o":118979.4,"h":118986.7,"l":118924.2,"c":118924.2,"v":75200,"usd":0.63222903}
{"ts":1754970780000,"o":118924.2,"h":118924.3,"l":118924.2,"c":118924.3,"v":21600,"usd":0.18162792}
{"ts":1754970840000,"o":118924.3,"h":118950.2,"l":118924.2,"c":118924.2,"v":257300,"usd":2.16355818}
{"ts":1754970900000,"o":118924.2,"h":118932.2,"l":118915.3,"c":118932.2,"v":18000,"usd":0.15136157}
{"ts":1754970960000,"o":118932.2,"h":118932.2,"l":118932.2,"c":118932.2,"v":42200,"usd":0.35482604}
{"ts":1754971020000,"o":118932.2,"h":118922.6,"l":118892,"c":118892,"v":60400,"usd":0.50793363}
{"ts":1754971080000,"o":118892,"h":118885,"l":118875.2,"c":118885,"v":37000,"usd":0.31125118}
{"ts":1754971140000,"o":118885,"h":118885,"l":118885,"c":118885,"v":10000,"usd":0.084115}
{"ts":1754971200000,"o":118885,"h":118922.5,"l":118885,"c":118922.5,"v":205200,"usd":1.72569787}
{"ts":1754971260000,"o":118922.5,"h":118932.3,"l":118862.1,"c":118862.1,"v":63800,"usd":0.53647772}
{"ts":1754971320000,"o":118862.1,"h":118888.9,"l":118866,"c":118888.9,"v":16200,"usd":0.13628511}
{"ts":1754971380000,"o":118888.9,"h":118916.1,"l":118889,"c":118916.1,"v":113100,"usd":0.95110404}
{"ts":1754971440000,"o":118916.1,"h":118945.7,"l":118917,"c":118923.9,"v":24700,"usd":0.20765839}
{"ts":1754971500000,"o":118923.9,"h":118960.9,"l":118924,"c":118960.9,"v":14300,"usd":0.12022441}
{"ts":1754971560000,"o":118960.9,"h":119016.5,"l":118970.9,"c":119003.5,"v":60600,"usd":0.50919883}
{"ts":1754971620000,"o":119003.5,"h":119013.4,"l":118976,"c":118976,"v":44500,"usd":0.3739987}
{"ts":1754971680000,"o":118976,"h":118993.1,"l":118952.4,"c":118986.1,"v":92500,"usd":0.77743614}
{"ts":1754971740000,"o":118986.1,"h":119016.3,"l":119016.3,"c":119016.3,"v":300,"usd":0.00252066}
{"ts":1754971800000,"o":119016.3,"h":119016.3,"l":119016.2,"c":119016.3,"v":208600,"usd":1.75269892}
{"ts":1754971860000,"o":119016.3,"h":119025.9,"l":119025.9,"c":119025.9,"v":59500,"usd":0.49988925}
{"ts":1754971920000,"o":119025.9,"h":119016.3,"l":118967.6,"c":118981.5,"v":168300,"usd":1.41416705}
{"ts":1754971980000,"o":118981.5,"h":118992.9,"l":118977,"c":118992.9,"v":11800,"usd":0.0991779}
{"ts":1754972040000,"o":118992.9,"h":119025.1,"l":119001.2,"c":119025.1,"v":14000,"usd":0.1176432}
{"ts":1754972100000,"o":119025.1,"h":119025.1,"l":118996.8,"c":118996.8,"v":126500,"usd":1.06280365}
{"ts":1754972160000,"o":118996.8,"h":119010.9,"l":118989.6,"c":118989.6,"v":136900,"usd":1.15033614}
{"ts":1754972220000,"o":118989.6,"h":119010.9,"l":119010.9,"c":119010.9,"v":500,"usd":0.0042013}
{"ts":1754972280000,"o":119010.9,"h":118997.3,"l":118961.5,"c":118993.6,"v":25500,"usd":0.21434558}
{"ts":1754972340000,"o":118993.6,"h":119016.7,"l":119000,"c":119016.6,"v":47500,"usd":0.3991127}
{"ts":1754972400000,"o":119016.6,"h":119016.9,"l":119001.1,"c":119016.9,"v":20000,"usd":0.16805929}
{"ts":1754972460000,"o":119016.9,"h":119016.9,"l":119016.9,"c":119016.9,"v":0,"usd":0}
{"ts":1754972520000,"o":119016.9,"h":119025.9,"l":119001.1,"c":119025.9,"v":160500,"usd":1.3487248}
{"ts":1754972580000,"o":119025.9,"h":119001,"l":118972.1,"c":118973,"v":141000,"usd":1.18488843}
{"ts":1754972640000,"o":118973,"h":118980.1,"l":118980.1,"c":118980.1,"v":7400,"usd":0.06219552}
{"ts":1754972700000,"o":118980.1,"h":119018.9,"l":119018.9,"c":119018.9,"v":3800,"usd":0.0319276}
{"ts":1754972760000,"o":119018.9,"h":119018.9,"l":119018.9,"c":119018.9,"v":14100,"usd":0.1184682}
{"ts":1754972820000,"o":119018.9,"h":119063.2,"l":119026,"c":119059,"v":36400,"usd":0.30575693}
{"ts":1754972880000,"o":119059,"h":119054,"l":119046.1,"c":119054,"v":48100,"usd":0.40403836}
{"ts":1754972940000,"o":119054,"h":119063.3,"l":119063.3,"c":119063.3,"v":10200,"usd":0.08566878}
{"ts":1754973000000,"o":119063.3,"h":119097.1,"l":119069.4,"c":119097.1,"v":21100,"usd":0.17718391}
{"ts":1754973060000,"o":119097.1,"h":119100,"l":119086.4,"c":119086.4,"v":162400,"usd":1.36355922}
{"ts":1754973120000,"o":119086.4,"h":119091.8,"l":119035.7,"c":119067.9,"v":144900,"usd":1.2171205}
{"ts":1754973180000,"o":119067.9,"h":119140.4,"l":119057.6,"c":119138.6,"v":132300,"usd":1.11084862}
{"ts":1754973240000,"o":119138.6,"h":119144.4,"l":119081.7,"c":119095,"v":20500,"usd":0.17213842}
{"ts":1754973300000,"o":119095,"h":119157.3,"l":119118.2,"c":119118.3,"v":180500,"usd":1.51505003}
{"ts":1754973360000,"o":119118.3,"h":119186.6,"l":119131.1,"c":119186.6,"v":139600,"usd":1.17135809}
{"ts":1754973420000,"o":119186.6,"h":119170.9,"l":119111.8,"c":119117.6,"v":12800,"usd":0.10744062}
{"ts":1754973480000,"o":119117.6,"h":119118.5,"l":119100,"c":119100,"v":123700,"usd":1.03855587}
{"ts":1754973540000,"o":119100,"h":119177.2,"l":119100.1,"c":119161.8,"v":167300,"usd":1.4041612}
{"ts":1754973600000,"o":119161.8,"h":119210.9,"l":119170.4,"c":119204.1,"v":595100,"usd":4.99270418}
{"ts":1754973660000,"o":119204.1,"h":119190.1,"l":119165.6,"c":119190.1,"v":22900,"usd":0.19213202}
{"ts":1754973720000,"o":119190.1,"h":119218.9,"l":119177.1,"c":119177.1,"v":69000,"usd":0.57887157}
{"ts":1754973780000,"o":119177.1,"h":119177.1,"l":119177.1,"c":119177.1,"v":0,"usd":0}
{"ts":1754973840000,"o":119177.1,"h":119210.6,"l":119147.6,"c":119153.3,"v":145800,"usd":1.22317035}
{"ts":1754973900000,"o":119153.3,"h":119153.1,"l":119142,"c":119142,"v":28400,"usd":0.23835012}
{"ts":1754973960000,"o":119142,"h":119142,"l":119142,"c":119142,"v":300,"usd":0.00251799}
{"ts":1754974020000,"o":119142,"h":119141.9,"l":119100,"c":119100,"v":243600,"usd":2.04480967}
{"ts":1754974080000,"o":119100,"h":119076.8,"l":119055.1,"c":119067.9,"v":66600,"usd":0.55937369}
{"ts":1754974140000,"o":119067.9,"h":119072,"l":119053.3,"c":119072,"v":11400,"usd":0.09574676}
{"ts":1754974200000,"o":119072,"h":119106.7,"l":119087.1,"c":119106.7,"v":10500,"usd":0.0881699}
{"ts":1754974260000,"o":119106.7,"h":119109,"l":119070.3,"c":119109,"v":547500,"usd":4.5975054}
{"ts":1754974320000,"o":119109,"h":119111.9,"l":119111.8,"c":119111.9,"v":150400,"usd":1.2626832}
{"ts":1754974380000,"o":119111.9,"h":119153.9,"l":119111.9,"c":119153.9,"v":14200,"usd":0.11920724}
{"ts":1754974440000,"o":119153.9,"h":119184.6,"l":119163.4,"c":119184.6,"v":22800,"usd":0.19131407}
{"ts":1754974500000,"o":119184.6,"h":119200.2,"l":119184.6,"c":119200.2,"v":169100,"usd":1.41873824}
{"ts":1754974560000,"o":119200.2,"h":119231,"l":119208.4,"c":119231,"v":148200,"usd":1.24308583}
{"ts":1754974620000,"o":119231,"h":119231,"l":119213.1,"c":119214.1,"v":180000,"usd":1.50968649}
{"ts":1754974680000,"o":119214.1,"h":119223.8,"l":119168.4,"c":119168.4,"v":43400,"usd":0.36405544}
{"ts":1754974740000,"o":119168.4,"h":119160.6,"l":119160.5,"c":119160.5,"v":1500,"usd":0.012588}
{"ts":1754974800000,"o":119160.5,"h":119160.4,"l":119131.9,"c":119131.9,"v":87100,"usd":0.73096609}
{"ts":1754974860000,"o":119131.9,"h":119131.9,"l":119082.2,"c":119084.4,"v":202600,"usd":1.70096174}
{"ts":1754974920000,"o":119084.4,"h":119073,"l":119017.8,"c":119017.8,"v":73600,"usd":0.6182155}
{"ts":1754974980000,"o":119017.8,"h":119012.3,"l":118880.2,"c":118880.3,"v":517200,"usd":4.34803027}
{"ts":1754975040000,"o":118880.3,"h":118873.1,"l":118723.7,"c":118858.6,"v":718400,"usd":6.04630549}
{"ts":1754975100000,"o":118858.6,"h":118920,"l":118853,"c":118853,"v":213100,"usd":1.79244885}
{"ts":1754975160000,"o":118853,"h":118886.9,"l":118842.6,"c":118846.1,"v":415200,"usd":3.49286541}
{"ts":1754975220000,"o":118846.1,"h":118862.8,"l":118805.2,"c":118853.6,"v":577600,"usd":4.85983481}
{"ts":1754975280000,"o":118853.6,"h":118862.7,"l":118812,"c":118853.4,"v":357200,"usd":3.00576751}
{"ts":1754975340000,"o":118853.4,"h":118881,"l":118810.1,"c":118864,"v":132100,"usd":1.11153205}
{"ts":1754975400000,"o":118864,"h":118910.7,"l":118872.9,"c":118910.7,"v":398300,"usd":3.35018385}
{"ts":1754975460000,"o":118910.7,"h":118922.7,"l":118870.3,"c":118870.3,"v":14600,"usd":0.12278072}
{"ts":1754975520000,"o":118870.3,"h":118922.8,"l":118879.6,"c":118922.8,"v":144900,"usd":1.21872552}
{"ts":1754975580000,"o":118922.8,"h":118984.4,"l":118902.2,"c":118979.2,"v":386900,"usd":3.25291332}
{"ts":1754975640000,"o":118979.2,"h":118988,"l":118918.4,"c":118926.4,"v":126900,"usd":1.06693523}
{"ts":1754975700000,"o":118926.4,"h":118941.3,"l":118909,"c":118915.1,"v":199900,"usd":1.681084}
{"ts":1754975760000,"o":118915.1,"h":118934.2,"l":118909,"c":118909,"v":120500,"usd":1.01316504}
{"ts":1754975820000,"o":118909,"h":118884.7,"l":118822.6,"c":118822.6,"v":572000,"usd":4.81213386}
{"ts":1754975880000,"o":118822.6,"h":118832.5,"l":118800.1,"c":118800.1,"v":137900,"usd":1.16059482}
{"ts":1754975940000,"o":118800.1,"h":118820.3,"l":118769.3,"c":118816,"v":231500,"usd":1.94877308}
{"ts":1754976000000,"o":118816,"h":118817.2,"l":118770.6,"c":118770.6,"v":81200,"usd":0.68366637}
{"ts":1754976060000,"o":118770.6,"h":118809,"l":118770.6,"c":118770.9,"v":395800,"usd":3.33208532}
{"ts":1754976120000,"o":118770.9,"h":118771,"l":118712.6,"c":118712.6,"v":353200,"usd":2.97421122}
{"ts":1754976180000,"o":118712.6,"h":118736.9,"l":118710.1,"c":118736.9,"v":137800,"usd":1.16075542}
{"ts":1754976240000,"o":118736.9,"h":118812,"l":118746,"c":118812,"v":64600,"usd":0.54389755}
{"ts":1754976300000,"o":118812,"h":118838.2,"l":118812.1,"c":118838.2,"v":290600,"usd":2.44575747}
{"ts":1754976360000,"o":118838.2,"h":118828.2,"l":118760.9,"c":118760.9,"v":310800,"usd":2.61607168}
{"ts":1754976420000,"o":118760.9,"h":118757.6,"l":118750.1,"c":118750.1,"v":127000,"usd":1.06944933}
{"ts":1754976480000,"o":118750.1,"h":118750,"l":118700.1,"c":118702,"v":144500,"usd":1.21729621}
{"ts":1754976540000,"o":118702,"h":118751.9,"l":118700.1,"c":118751.9,"v":221100,"usd":1.8625346}
{"ts":1754976600000,"o":118751.9,"h":118746.4,"l":118709,"c":118709,"v":11700,"usd":0.09855066}
{"ts":1754976660000,"o":118709,"h":118714.1,"l":118700.1,"c":118710.5,"v":98500,"usd":0.82977669}
{"ts":1754976720000,"o":118710.5,"h":118710.5,"l":118690,"c":118707,"v":279700,"usd":2.35636734}
{"ts":1754976780000,"o":118707,"h":118694.9,"l":118647.1,"c":118667.5,"v":1039800,"usd":8.76199436}
{"ts":1754976840000,"o":118667.5,"h":118667.5,"l":118610.1,"c":118621.4,"v":383200,"usd":3.23061223}
{"ts":1754976900000,"o":118621.4,"h":118611.1,"l":118600,"c":118600,"v":142800,"usd":1.20397643}
{"ts":1754976960000,"o":118600,"h":118651.3,"l":118591.3,"c":118600.5,"v":618400,"usd":5.21357666}
{"ts":1754977020000,"o":118600.5,"h":118638,"l":118606.6,"c":118638,"v":51400,"usd":0.43334966}
{"ts":1754977080000,"o":118638,"h":118630,"l":118610.1,"c":118610.1,"v":94200,"usd":0.79419922}
{"ts":1754977140000,"o":118610.1,"h":118617.2,"l":118606.1,"c":118606.2,"v":58300,"usd":0.49153379}
{"ts":1754977200000,"o":118606.2,"h":118619,"l":118608.9,"c":118619,"v":161100,"usd":1.35817921}
{"ts":1754977260000,"o":118619,"h":118625.9,"l":118592.1,"c":118592.1,"v":266100,"usd":2.24331501}
{"ts":1754977320000,"o":118592.1,"h":118597.4,"l":118511.2,"c":118531,"v":1644500,"usd":13.87096712}
{"ts":1754977380000,"o":118531,"h":118560.5,"l":118509.1,"c":118560.5,"v":262200,"usd":2.21200581}
{"ts":1754977440000,"o":118560.5,"h":118562,"l":118540.9,"c":118543.7,"v":32700,"usd":0.27584538}
{"ts":1754977500000,"o":118543.7,"h":118580,"l":118530.9,"c":118575.1,"v":130200,"usd":1.0982524}
{"ts":1754977560000,"o":118575.1,"h":118595.6,"l":118556.2,"c":118570,"v":39400,"usd":0.33225629}
{"ts":1754977620000,"o":118570,"h":118666.4,"l":118571.1,"c":118666.4,"v":351000,"usd":2.9586883}
{"ts":1754977680000,"o":118666.4,"h":118698.5,"l":118642,"c":118687.6,"v":96200,"usd":0.8105375}
{"ts":1754977740000,"o":118687.6,"h":118712.6,"l":118687.6,"c":118712.6,"v":33000,"usd":0.2780264}
{"ts":1754977800000,"o":118712.6,"h":118747.3,"l":118719,"c":118747.3,"v":152700,"usd":1.2859629}
{"ts":1754977860000,"o":118747.3,"h":118766.6,"l":118740.3,"c":118766.6,"v":129600,"usd":1.09139059}
{"ts":1754977920000,"o":118766.6,"h":118766.6,"l":118753,"c":118754,"v":114600,"usd":0.96494933}
{"ts":1754977980000,"o":118754,"h":118827.6,"l":118766.7,"c":118827.5,"v":822400,"usd":6.92216935}
{"ts":1754978040000,"o":118827.5,"h":118827.6,"l":118812,"c":118812,"v":188500,"usd":1.58642832}
{"ts":1754978100000,"o":118812,"h":118856.2,"l":118832.4,"c":118856.1,"v":338200,"usd":2.84578963}
{"ts":1754978160000,"o":118856.1,"h":118855,"l":118840,"c":118848.9,"v":121700,"usd":1.02403177}
{"ts":1754978220000,"o":118848.9,"h":118848.9,"l":118848.9,"c":118848.9,"v":0,"usd":0}
{"ts":1754978280000,"o":118848.9,"h":118846.2,"l":118830.8,"c":118831,"v":203700,"usd":1.71405485}
{"ts":1754978340000,"o":118831,"h":118868,"l":118835,"c":118868,"v":221100,"usd":1.86038315}
{"ts":1754978400000,"o":118868,"h":118910,"l":118868,"c":118908.1,"v":190100,"usd":1.59901591}
{"ts":1754978460000,"o":118908.1,"h":118971.5,"l":118908.8,"c":118965.5,"v":55600,"usd":0.46756768}
{"ts":1754978520000,"o":118965.5,"h":118976.4,"l":118947.6,"c":118976.4,"v":211100,"usd":1.77448183}
{"ts":1754978580000,"o":118976.4,"h":118976.3,"l":118948,"c":118948,"v":111600,"usd":0.93812273}
{"ts":1754978640000,"o":118948,"h":118941,"l":118940,"c":118941,"v":2600,"usd":0.02185951}
{"ts":1754978700000,"o":118941,"h":118942.9,"l":118933.3,"c":118933.3,"v":67400,"usd":0.56666391}
{"ts":1754978760000,"o":118933.3,"h":118933.3,"l":118890,"c":118890,"v":172300,"usd":1.44882014}
{"ts":1754978820000,"o":118890,"h":118890,"l":118848.6,"c":118874.7,"v":318200,"usd":2.67703221}
{"ts":1754978880000,"o":118874.7,"h":118973.8,"l":118874.7,"c":118973.8,"v":699500,"usd":5.88277112}
{"ts":1754978940000,"o":118973.8,"h":118969.1,"l":118906,"c":118906,"v":408100,"usd":3.43053711}
{"ts":1754979000000,"o":118906,"h":118887,"l":118868,"c":118868,"v":2000,"usd":0.01682396}
{"ts":1754979060000,"o":118868,"h":118860,"l":118803.7,"c":118824.7,"v":195900,"usd":1.64873673}
{"ts":1754979120000,"o":118824.7,"h":118870.4,"l":118782.3,"c":118864.9,"v":184000,"usd":1.54873722}
{"ts":1754979180000,"o":118864.9,"h":118850,"l":118810,"c":118810,"v":246600,"usd":2.07535852}
{"ts":1754979240000,"o":118810,"h":118812,"l":118794.3,"c":118812,"v":22800,"usd":0.19190882}
{"ts":1754979300000,"o":118812,"h":118816.1,"l":118780,"c":118780,"v":74600,"usd":0.62787843}
{"ts":1754979360000,"o":118780,"h":118781.9,"l":118740,"c":118740,"v":76300,"usd":0.64243927}
{"ts":1754979420000,"o":118740,"h":118740,"l":118670.1,"c":118740,"v":66000,"usd":0.55601785}
{"ts":1754979480000,"o":118740,"h":118800,"l":118756,"c":118800,"v":157200,"usd":1.32329188}
{"ts":1754979540000,"o":118800,"h":118880,"l":118803,"c":118880,"v":210000,"usd":1.76738452}
{"ts":1754979600000,"o":118880,"h":118900,"l":118853.1,"c":118900,"v":488000,"usd":4.10518579}
{"ts":1754979660000,"o":118900,"h":118944,"l":118879,"c":118944,"v":102800,"usd":0.86439872}
{"ts":1754979720000,"o":118944,"h":118952.4,"l":118907.1,"c":118922,"v":6600,"usd":0.05550052}
{"ts":1754979780000,"o":118922,"h":118946,"l":118910,"c":118946,"v":137300,"usd":1.15464912}
{"ts":1754979840000,"o":118946,"h":118957.4,"l":118953.1,"c":118957.4,"v":600,"usd":0.00504387}
{"ts":1754979900000,"o":118957.4,"h":118970.4,"l":118953,"c":118957.1,"v":152200,"usd":1.27940683}
{"ts":1754979960000,"o":118957.1,"h":118986.5,"l":118963.1,"c":118986.5,"v":239000,"usd":2.00877705}
{"ts":1754980020000,"o":118986.5,"h":119004.5,"l":118979.7,"c":119004.5,"v":103900,"usd":0.87311483}
{"ts":1754980080000,"o":119004.5,"h":119013,"l":119004.5,"c":119008.7,"v":25100,"usd":0.21090693}
{"ts":1754980140000,"o":119008.7,"h":119010,"l":119010,"c":119010,"v":3900,"usd":0.03277053}
{"ts":1754980200000,"o":119010,"h":119010,"l":119009.9,"c":119009.9,"v":7400,"usd":0.06217998}
{"ts":1754980260000,"o":119009.9,"h":119010,"l":118980,"c":118980,"v":67500,"usd":0.56718323}
{"ts":1754980320000,"o":118980,"h":118999,"l":118999,"c":118999,"v":500,"usd":0.0042017}
{"ts":1754980380000,"o":118999,"h":118996.1,"l":118996.1,"c":118996.1,"v":300,"usd":0.00252108}
{"ts":1754980440000,"o":118996.1,"h":118996,"l":118951.4,"c":118951.4,"v":12800,"usd":0.10759462}
{"ts":1754980500000,"o":118951.4,"h":118956,"l":118951.5,"c":118956,"v":63100,"usd":0.53046884}
{"ts":1754980560000,"o":118956,"h":118988.7,"l":118963.4,"c":118988.7,"v":95100,"usd":0.79928124}
{"ts":1754980620000,"o":118988.7,"h":118988.7,"l":118980.3,"c":118980.3,"v":800,"usd":0.00672372}
{"ts":1754980680000,"o":118980.3,"h":118989.8,"l":118960.1,"c":118989.8,"v":270800,"usd":2.27605681}
{"ts":1754980740000,"o":118989.8,"h":118999.9,"l":118980.5,"c":118983,"v":77100,"usd":0.64799817}
{"ts":1754980800000,"o":118983,"h":118999.8,"l":118979.1,"c":118979.1,"v":153800,"usd":1.29249708}
{"ts":1754980860000,"o":118979.1,"h":118981.8,"l":118979.2,"c":118981.8,"v":77900,"usd":0.65472624}
{"ts":1754980920000,"o":118981.8,"h":119033.7,"l":118986.2,"c":119033.7,"v":555700,"usd":4.66940354}
{"ts":1754980980000,"o":119033.7,"h":119050,"l":118987.6,"c":118987.6,"v":885100,"usd":7.43580319}
{"ts":1754981040000,"o":118987.6,"h":119019.9,"l":118970.1,"c":119019.9,"v":472800,"usd":3.97349921}
{"ts":1754981100000,"o":119019.9,"h":119021,"l":119020,"c":119021,"v":800,"usd":0.00672152}
{"ts":1754981160000,"o":119021,"h":119067.8,"l":119040,"c":119067.8,"v":137900,"usd":1.15839603}
{"ts":1754981220000,"o":119067.8,"h":119078.3,"l":118971.4,"c":118980.1,"v":300500,"usd":2.52448955}
{"ts":1754981280000,"o":118980.1,"h":118992,"l":118945,"c":118987.5,"v":163500,"usd":1.37441511}
{"ts":1754981340000,"o":118987.5,"h":119033.9,"l":118992,"c":119033.9,"v":86200,"usd":0.72430278}
{"ts":1754981400000,"o":119033.9,"h":119062.5,"l":119033.9,"c":119046.8,"v":17300,"usd":0.14530876}
{"ts":1754981460000,"o":119046.8,"h":119084.6,"l":119053,"c":119084.6,"v":48300,"usd":0.40561866}
{"ts":1754981520000,"o":119084.6,"h":119090.9,"l":119053.1,"c":119053.1,"v":12300,"usd":0.10330157}
{"ts":1754981580000,"o":119053.1,"h":119091,"l":119050,"c":119050,"v":103700,"usd":0.87091065}
{"ts":1754981640000,"o":119050,"h":119040,"l":119026,"c":119026,"v":3800,"usd":0.03192412}
{"ts":1754981700000,"o":119026,"h":119020,"l":118980,"c":118980,"v":129800,"usd":1.090705}
{"ts":1754981760000,"o":118980,"h":118970,"l":118962,"c":118962,"v":1900,"usd":0.0159709}
{"ts":1754981820000,"o":118962,"h":118962,"l":118962,"c":118962,"v":0,"usd":0}
{"ts":1754981880000,"o":118962,"h":118966.9,"l":118934.6,"c":118934.6,"v":142400,"usd":1.19700919}
{"ts":1754981940000,"o":118934.6,"h":118934.6,"l":118922,"c":118922.1,"v":21500,"usd":0.18077287}
{"ts":1754982000000,"o":118922.1,"h":118922.1,"l":118904,"c":118922.1,"v":134400,"usd":1.13015946}
{"ts":1754982060000,"o":118922.1,"h":118959.5,"l":118923,"c":118952.8,"v":176900,"usd":1.48732653}
{"ts":1754982120000,"o":118952.8,"h":118986,"l":118946.1,"c":118985.9,"v":120000,"usd":1.00873444}
{"ts":1754982180000,"o":118985.9,"h":119019.9,"l":118986,"c":118991.7,"v":149500,"usd":1.25629637}
{"ts":1754982240000,"o":118991.7,"h":118994.1,"l":118984,"c":118984,"v":16700,"usd":0.14034521}
{"ts":1754982300000,"o":118984,"h":119035.3,"l":118984.1,"c":119035.3,"v":236000,"usd":1.98291391}
{"ts":1754982360000,"o":119035.3,"h":119119,"l":119032.9,"c":119119,"v":525400,"usd":4.41252112}
{"ts":1754982420000,"o":119119,"h":119139,"l":119129.3,"c":119138.9,"v":89600,"usd":0.75208831}
{"ts":1754982480000,"o":119138.9,"h":119164.7,"l":119132,"c":119164.7,"v":118000,"usd":0.99037207}
{"ts":1754982540000,"o":119164.7,"h":119164.7,"l":119144.8,"c":119144.9,"v":163600,"usd":1.37292438}
{"ts":1754982600000,"o":119144.9,"h":119159.1,"l":119134,"c":119150,"v":19700,"usd":0.16534419}
{"ts":1754982660000,"o":119150,"h":119164.7,"l":119152.1,"c":119164.7,"v":42800,"usd":0.35917299}
{"ts":1754982720000,"o":119164.7,"h":119195.8,"l":119164.7,"c":119180.9,"v":122200,"usd":1.02542644}
{"ts":1754982780000,"o":119180.9,"h":119180.8,"l":119170.3,"c":119170.3,"v":28100,"usd":0.23577929}
{"ts":1754982840000,"o":119170.3,"h":119170.3,"l":119170.2,"c":119170.2,"v":7900,"usd":0.06629206}
{"ts":1754982900000,"o":119170.2,"h":119171,"l":119170.2,"c":119171,"v":154900,"usd":1.29982781}
{"ts":1754982960000,"o":119171,"h":119193.5,"l":119180.9,"c":119182.3,"v":39400,"usd":0.33056898}
{"ts":1754983020000,"o":119182.3,"h":119193.5,"l":119182.2,"c":119193.5,"v":20500,"usd":0.17199301}
{"ts":1754983080000,"o":119193.5,"h":119226.2,"l":119193.5,"c":119226.2,"v":66300,"usd":0.55615929}
{"ts":1754983140000,"o":119226.2,"h":119230.5,"l":119226.1,"c":119230.5,"v":13600,"usd":0.1140668}
{"ts":1754983200000,"o":119230.5,"h":119239,"l":119226,"c":119226,"v":285600,"usd":2.39522459}
{"ts":1754983260000,"o":119226,"h":119230.7,"l":119220.8,"c":119220.8,"v":27300,"usd":0.22898246}
{"ts":1754983320000,"o":119220.8,"h":119206.4,"l":119204,"c":119204,"v":4100,"usd":0.0343942}
{"ts":1754983380000,"o":119204,"h":119201,"l":119181.4,"c":119201,"v":127400,"usd":1.06891404}
{"ts":1754983440000,"o":119201,"h":119206.4,"l":119206.4,"c":119206.4,"v":4600,"usd":0.03858848}
{"ts":1754983500000,"o":119206.4,"h":119201.2,"l":119201.2,"c":119201.2,"v":1000,"usd":0.0083892}
{"ts":1754983560000,"o":119201.2,"h":119201.2,"l":119199,"c":119199,"v":18600,"usd":0.1560392}
{"ts":1754983620000,"o":119199,"h":119201.2,"l":119194,"c":119201.2,"v":1100,"usd":0.00922847}
{"ts":1754983680000,"o":119201.2,"h":119201.2,"l":119196.3,"c":119201.2,"v":23500,"usd":0.1971468}
{"ts":1754983740000,"o":119201.2,"h":119226,"l":119201.3,"c":119224.1,"v":230700,"usd":1.93516775}
{"ts":1754983800000,"o":119224.1,"h":119224.1,"l":119211.4,"c":119211.4,"v":82000,"usd":0.68778356}
{"ts":1754983860000,"o":119211.4,"h":119213.9,"l":119170.2,"c":119170.2,"v":135000,"usd":1.13279301}
{"ts":1754983920000,"o":119170.2,"h":119170.3,"l":119170.3,"c":119170.3,"v":23800,"usd":0.19971532}
{"ts":1754983980000,"o":119170.3,"h":119181.9,"l":119170.2,"c":119174.1,"v":202300,"usd":1.69752052}
{"ts":1754984040000,"o":119174.1,"h":119170,"l":119140,"c":119140,"v":15100,"usd":0.126719}
{"ts":1754984100000,"o":119140,"h":119140,"l":119078.9,"c":119086.4,"v":124200,"usd":1.04281024}
{"ts":1754984160000,"o":119086.4,"h":119078.9,"l":119071.8,"c":119071.9,"v":28200,"usd":0.23683081}
{"ts":1754984220000,"o":119071.9,"h":119102.4,"l":119077.2,"c":119094.9,"v":232000,"usd":1.94821929}
{"ts":1754984280000,"o":119094.9,"h":119095,"l":119053,"c":119060.1,"v":177100,"usd":1.48718474}
{"ts":1754984340000,"o":119060.1,"h":119075.8,"l":119050.4,"c":119075.8,"v":101300,"usd":0.85080972}
{"ts":1754984400000,"o":119075.8,"h":119087.6,"l":119083.9,"c":119087.6,"v":13700,"usd":0.11504364}
{"ts":1754984460000,"o":119087.6,"h":119097.7,"l":119069.3,"c":119097.6,"v":491600,"usd":4.12803326}
{"ts":1754984520000,"o":119097.6,"h":119076.6,"l":119067,"c":119076.6,"v":32600,"usd":0.27379178}
{"ts":1754984580000,"o":119076.6,"h":119084.4,"l":119076.5,"c":119076.5,"v":72700,"usd":0.61051143}
{"ts":1754984640000,"o":119076.5,"h":119086.7,"l":119076.6,"c":119086.7,"v":104700,"usd":0.87923294}
{"ts":1754984700000,"o":119086.7,"h":119086.8,"l":119086.5,"c":119086.5,"v":112000,"usd":0.94048678}
{"ts":1754984760000,"o":119086.5,"h":119086.5,"l":119086.5,"c":119086.5,"v":1000,"usd":0.0083973}
{"ts":1754984820000,"o":119086.5,"h":119098.5,"l":119086.6,"c":119098.5,"v":84500,"usd":0.70954761}
{"ts":1754984880000,"o":119098.5,"h":119098.5,"l":119098.4,"c":119098.4,"v":180900,"usd":1.51890876}
{"ts":1754984940000,"o":119098.4,"h":119094.6,"l":119082.8,"c":119094.6,"v":48100,"usd":0.40391247}
{"ts":1754985000000,"o":119094.6,"h":119097.7,"l":119085.1,"c":119097.7,"v":185400,"usd":1.55673414}
{"ts":1754985060000,"o":119097.7,"h":119120,"l":119097.6,"c":119120,"v":406500,"usd":3.41301857}
{"ts":1754985120000,"o":119120,"h":119135.4,"l":119112.6,"c":119135.4,"v":237600,"usd":1.99462456}
{"ts":1754985180000,"o":119135.4,"h":119149.5,"l":119111.7,"c":119111.7,"v":272500,"usd":2.28727013}
{"ts":1754985240000,"o":119111.7,"h":119111.7,"l":119097,"c":119097,"v":162500,"usd":1.36427017}
{"ts":1754985300000,"o":119097,"h":119090,"l":119090,"c":119090,"v":200,"usd":0.0016794}
{"ts":1754985360000,"o":119090,"h":119080,"l":119070,"c":119070,"v":6600,"usd":0.05542517}
{"ts":1754985420000,"o":119070,"h":119062,"l":119050.1,"c":119051.7,"v":134000,"usd":1.12556345}
{"ts":1754985480000,"o":119051.7,"h":119051.7,"l":119029.1,"c":119050.2,"v":121600,"usd":1.02147505}
{"ts":1754985540000,"o":119050.2,"h":119055.2,"l":119055.1,"c":119055.2,"v":7700,"usd":0.06467615}
{"ts":1754985600000,"o":119055.2,"h":119055.2,"l":119055.1,"c":119055.1,"v":7200,"usd":0.0604764}
{"ts":1754985660000,"o":119055.1,"h":119080,"l":119055.2,"c":119080,"v":132900,"usd":1.11617362}
{"ts":1754985720000,"o":119080,"h":119079.9,"l":119000,"c":119000,"v":171100,"usd":1.43705592}
{"ts":1754985780000,"o":119000,"h":119019.1,"l":118980.1,"c":119019,"v":144700,"usd":1.21604754}
{"ts":1754985840000,"o":119019,"h":119024.4,"l":119007.6,"c":119019.4,"v":139100,"usd":1.1686986}
{"ts":1754985900000,"o":119019.4,"h":119031.3,"l":119000,"c":119000,"v":138500,"usd":1.16362486}
{"ts":1754985960000,"o":119000,"h":119000,"l":118960.1,"c":118973.6,"v":87100,"usd":0.73209663}
{"ts":1754986020000,"o":118973.6,"h":118963.3,"l":118940.1,"c":118940.1,"v":108700,"usd":0.91379073}
{"ts":1754986080000,"o":118940.1,"h":118968,"l":118950,"c":118968,"v":156000,"usd":1.31139518}
{"ts":1754986140000,"o":118968,"h":118999.1,"l":118968,"c":118999.1,"v":306300,"usd":2.57439317}
{"ts":1754986200000,"o":118999.1,"h":119013.3,"l":118991.7,"c":118991.7,"v":212800,"usd":1.78820218}
{"ts":1754986260000,"o":118991.7,"h":118980.1,"l":118980.1,"c":118980.1,"v":1000,"usd":0.0084048}
{"ts":1754986320000,"o":118980.1,"h":118990.9,"l":118980.1,"c":118990.9,"v":30100,"usd":0.25298224}
{"ts":1754986380000,"o":118990.9,"h":118980.1,"l":118980.1,"c":118980.1,"v":5100,"usd":0.04286448}
{"ts":1754986440000,"o":118980.1,"h":118986.9,"l":118980.1,"c":118986.9,"v":158400,"usd":1.33131912}
{"ts":1754986500000,"o":118986.9,"h":118992.7,"l":118986.8,"c":118992.7,"v":3400,"usd":0.0285739}
{"ts":1754986560000,"o":118992.7,"h":118995.8,"l":118980,"c":118995,"v":90300,"usd":0.75888143}
{"ts":1754986620000,"o":118995,"h":118977.9,"l":118930.1,"c":118940.2,"v":176800,"usd":1.48624598}
{"ts":1754986680000,"o":118940.2,"h":118960,"l":118944.8,"c":118960,"v":37100,"usd":0.31188713}
{"ts":1754986740000,"o":118960,"h":118970,"l":118969.9,"c":118970,"v":14800,"usd":0.1244014}
{"ts":1754986800000,"o":118970,"h":119016.5,"l":118976.2,"c":119016.5,"v":109200,"usd":0.91764587}
{"ts":1754986860000,"o":119016.5,"h":119016.5,"l":119016.5,"c":119016.5,"v":0,"usd":0}
{"ts":1754986920000,"o":119016.5,"h":119016.5,"l":118970,"c":118970,"v":314000,"usd":2.63882268}
{"ts":1754986980000,"o":118970,"h":118960,"l":118930.1,"c":118950,"v":39400,"usd":0.33124936}
{"ts":1754987040000,"o":118950,"h":118971.7,"l":118956.1,"c":118971.7,"v":52500,"usd":0.44133685}
{"ts":1754987100000,"o":118971.7,"h":118993.2,"l":118971.7,"c":118993.2,"v":178800,"usd":1.50281602}
{"ts":1754987160000,"o":118993.2,"h":118993.2,"l":118974.6,"c":118974.6,"v":65100,"usd":0.54717279}
{"ts":1754987220000,"o":118974.6,"h":118960,"l":118940.1,"c":118950.5,"v":30300,"usd":0.25474913}
{"ts":1754987280000,"o":118950.5,"h":118940,"l":118870,"c":118870,"v":222600,"usd":1.87234502}
{"ts":1754987340000,"o":118870,"h":118868.9,"l":118860.1,"c":118862.3,"v":155000,"usd":1.30402026}
{"ts":1754987400000,"o":118862.3,"h":118893.9,"l":118870.8,"c":118893.8,"v":184900,"usd":1.55523355}
{"ts":1754987460000,"o":118893.8,"h":118893.8,"l":118893.8,"c":118893.8,"v":80000,"usd":0.672872}
{"ts":1754987520000,"o":118893.8,"h":118893.8,"l":118865.7,"c":118874.4,"v":141200,"usd":1.18770728}
{"ts":1754987580000,"o":118874.4,"h":118874.4,"l":118835.3,"c":118835.3,"v":26700,"usd":0.22466378}
{"ts":1754987640000,"o":118835.3,"h":118859.8,"l":118810.1,"c":118847.6,"v":380300,"usd":3.200284}
{"ts":1754987700000,"o":118847.6,"h":118823.9,"l":118810.1,"c":118823.9,"v":31000,"usd":0.2609203}
{"ts":1754987760000,"o":118823.9,"h":118857.2,"l":118824,"c":118857.1,"v":151600,"usd":1.2756899}
{"ts":1754987820000,"o":118857.1,"h":118859.9,"l":118837.1,"c":118837.1,"v":94900,"usd":0.79853618}
{"ts":1754987880000,"o":118837.1,"h":118892.5,"l":118831.4,"c":118873.7,"v":65500,"usd":0.55108268}
{"ts":1754987940000,"o":118873.7,"h":118873.7,"l":118857.9,"c":118873.7,"v":13700,"usd":0.11526048}
{"ts":1754988000000,"o":118873.7,"h":118904.1,"l":118861.5,"c":118904.1,"v":347000,"usd":2.91867693}
{"ts":1754988060000,"o":118904.1,"h":118974.7,"l":118908.9,"c":118974.7,"v":111100,"usd":0.93399442}
{"ts":1754988120000,"o":118974.7,"h":119066.3,"l":118980,"c":119053.5,"v":728000,"usd":6.11545663}
{"ts":1754988180000,"o":119053.5,"h":119053.5,"l":119030.1,"c":119040.1,"v":178900,"usd":1.50272299}
{"ts":1754988240000,"o":119040.1,"h":119090,"l":119046,"c":119090,"v":234200,"usd":1.96681736}
{"ts":1754988300000,"o":119090,"h":119117.5,"l":119084.2,"c":119084.4,"v":270800,"usd":2.27354976}
{"ts":1754988360000,"o":119084.4,"h":119126.5,"l":119103.9,"c":119122.1,"v":207200,"usd":1.73941768}
{"ts":1754988420000,"o":119122.1,"h":119122.1,"l":119060,"c":119060,"v":175900,"usd":1.4766911}
{"ts":1754988480000,"o":119060,"h":119050,"l":119030.1,"c":119041,"v":159400,"usd":1.33911212}
{"ts":1754988540000,"o":119041,"h":119045.2,"l":119030.1,"c":119041.7,"v":51600,"usd":0.43347165}
{"ts":1754988600000,"o":119041.7,"h":119038,"l":119030.2,"c":119030.2,"v":2800,"usd":0.02352309}
{"ts":1754988660000,"o":119030.2,"h":119049.8,"l":119015,"c":119019.6,"v":231200,"usd":1.94228412}
{"ts":1754988720000,"o":119019.6,"h":119026.2,"l":118990,"c":118990,"v":200500,"usd":1.68477822}
{"ts":1754988780000,"o":118990,"h":119021.8,"l":118980.1,"c":119021.8,"v":31500,"usd":0.26471098}
{"ts":1754988840000,"o":119021.8,"h":119000,"l":118960.2,"c":118999.9,"v":34700,"usd":0.29165322}
{"ts":1754988900000,"o":118999.9,"h":118960,"l":118909.1,"c":118909.1,"v":83500,"usd":0.70203484}
{"ts":1754988960000,"o":118909.1,"h":118904.1,"l":118880,"c":118880,"v":17900,"usd":0.15055338}
{"ts":1754989020000,"o":118880,"h":118902.4,"l":118871.9,"c":118883.9,"v":224400,"usd":1.88764168}
{"ts":1754989080000,"o":118883.9,"h":118882.4,"l":118882.4,"c":118882.4,"v":300,"usd":0.00252351}
{"ts":1754989140000,"o":118882.4,"h":118886.3,"l":118886.3,"c":118886.3,"v":63300,"usd":0.53244162}
{"ts":1754989200000,"o":118886.3,"h":118886.4,"l":118874.9,"c":118886.4,"v":18500,"usd":0.1556253}
{"ts":1754989260000,"o":118886.4,"h":118886.3,"l":118872.1,"c":118872.1,"v":46900,"usd":0.39449486}
{"ts":1754989320000,"o":118872.1,"h":118920.2,"l":118854.8,"c":118919.7,"v":1048800,"usd":8.82116437}
{"ts":1754989380000,"o":118919.7,"h":118949.8,"l":118926.1,"c":118941.9,"v":137700,"usd":1.15771303}
{"ts":1754989440000,"o":118941.9,"h":118955.2,"l":118941.8,"c":118955.2,"v":34900,"usd":0.29341369}
{"ts":1754989500000,"o":118955.2,"h":118960.1,"l":118958.3,"c":118960.1,"v":46500,"usd":0.39089287}
{"ts":1754989560000,"o":118960.1,"h":118979.9,"l":118892.4,"c":118892.4,"v":333500,"usd":2.80358796}
{"ts":1754989620000,"o":118892.4,"h":118890,"l":118805,"c":118805,"v":755600,"usd":6.35797407}
{"ts":1754989680000,"o":118805,"h":118805,"l":118724.8,"c":118724.8,"v":164400,"usd":1.38421128}
{"ts":1754989740000,"o":118724.8,"h":118732.6,"l":118709,"c":118709.1,"v":113800,"usd":0.95857675}
{"ts":1754989800000,"o":118709.1,"h":118743.8,"l":118713.6,"c":118743.8,"v":291800,"usd":2.45758251}
{"ts":1754989860000,"o":118743.8,"h":118712.3,"l":118691.8,"c":118691.8,"v":227700,"usd":1.91822343}
{"ts":1754989920000,"o":118691.8,"h":118691.9,"l":118657.2,"c":118659.9,"v":425900,"usd":3.58894944}
{"ts":1754989980000,"o":118659.9,"h":118654.7,"l":118631,"c":118631.1,"v":63100,"usd":0.53187723}
{"ts":1754990040000,"o":118631.1,"h":118671.1,"l":118631.1,"c":118653.7,"v":79500,"usd":0.67007314}
{"ts":1754990100000,"o":118653.7,"h":118689.5,"l":118653.7,"c":118689.4,"v":645200,"usd":5.43627717}
{"ts":1754990160000,"o":118689.4,"h":118689.5,"l":118570.9,"c":118571,"v":29357700,"usd":247.52090531}
{"ts":1754990220000,"o":118571,"h":118661.5,"l":118583.8,"c":118650.8,"v":2525400,"usd":21.28616875}
{"ts":1754990280000,"o":118650.8,"h":118764,"l":118650.7,"c":118764,"v":8214300,"usd":69.20611851}
{"ts":1754990340000,"o":118764,"h":118793.8,"l":118718.8,"c":118729.1,"v":1058400,"usd":8.91166524}
{"ts":1754990400000,"o":118729.1,"h":118776.7,"l":118717.4,"c":118761.9,"v":342000,"usd":2.87995627}
{"ts":1754990460000,"o":118761.9,"h":118763.9,"l":118744.8,"c":118748.9,"v":145300,"usd":1.22356321}
{"ts":1754990520000,"o":118748.9,"h":118778.6,"l":118778.6,"c":118778.6,"v":100,"usd":0.0008419}
{"ts":1754990580000,"o":118778.6,"h":118778.6,"l":118649,"c":118649,"v":119800,"usd":1.00895122}
{"ts":1754990640000,"o":118649,"h":118675.9,"l":118639.3,"c":118675.9,"v":133400,"usd":1.12410257}
{"ts":1754990700000,"o":118675.9,"h":118690.4,"l":118675.8,"c":118675.8,"v":142500,"usd":1.20072565}
{"ts":1754990760000,"o":118675.8,"h":118686.2,"l":118560.1,"c":118613.7,"v":543700,"usd":4.58240753}
{"ts":1754990820000,"o":118613.7,"h":118646.7,"l":118613.6,"c":118644.6,"v":236200,"usd":1.99092872}
{"ts":1754990880000,"o":118644.6,"h":118690.4,"l":118639.1,"c":118685,"v":183400,"usd":1.54569763}
{"ts":1754990940000,"o":118685,"h":118700,"l":118678.2,"c":118700,"v":27400,"usd":0.23084995}
{"ts":1754991000000,"o":118700,"h":118709,"l":118689.9,"c":118699,"v":87400,"usd":0.7362819}
{"ts":1754991060000,"o":118699,"h":118699,"l":118669,"c":118669,"v":60800,"usd":0.51224774}
{"ts":1754991120000,"o":118669,"h":118658.8,"l":118642.3,"c":118655.9,"v":21900,"usd":0.18457139}
{"ts":1754991180000,"o":118655.9,"h":118690.2,"l":118667.4,"c":118667.4,"v":25900,"usd":0.21824945}
{"ts":1754991240000,"o":118667.4,"h":118663.4,"l":118613.6,"c":118613.6,"v":189900,"usd":1.60079354}
{"ts":1754991300000,"o":118613.6,"h":118613.7,"l":118590,"c":118590,"v":110600,"usd":0.93245674}
{"ts":1754991360000,"o":118590,"h":118651.6,"l":118608.6,"c":118651.6,"v":49700,"usd":0.41890552}
{"ts":1754991420000,"o":118651.6,"h":118628.7,"l":118599.5,"c":118599.5,"v":163300,"usd":1.37657261}
{"ts":1754991480000,"o":118599.5,"h":118607.4,"l":118601.1,"c":118607.4,"v":1900,"usd":0.01601932}
{"ts":1754991540000,"o":118607.4,"h":118642.8,"l":118607.4,"c":118642.8,"v":24400,"usd":0.20568257}
{"ts":1754991600000,"o":118642.8,"h":118640.8,"l":118609.6,"c":118640.8,"v":114400,"usd":0.96434164}
{"ts":1754991660000,"o":118640.8,"h":118641.8,"l":118584.6,"c":118584.6,"v":157900,"usd":1.33134105}
{"ts":1754991720000,"o":118584.6,"h":118608.4,"l":118570.7,"c":118585,"v":186000,"usd":1.56853849}
{"ts":1754991780000,"o":118585,"h":118617.8,"l":118602.6,"c":118602.6,"v":139900,"usd":1.17955347}
{"ts":1754991840000,"o":118602.6,"h":118590.7,"l":118570,"c":118570,"v":72900,"usd":0.61482139}
{"ts":1754991900000,"o":118570,"h":118575.1,"l":118569.9,"c":118569.9,"v":155200,"usd":1.30889765}
{"ts":1754991960000,"o":118569.9,"h":118570,"l":118540.1,"c":118570,"v":43500,"usd":0.36690889}
{"ts":1754992020000,"o":118570,"h":118602.6,"l":118569.9,"c":118600.7,"v":422100,"usd":3.55988944}
{"ts":1754992080000,"o":118600.7,"h":118610.5,"l":118570,"c":118610.5,"v":75400,"usd":0.63585664}
{"ts":1754992140000,"o":118610.5,"h":118610.5,"l":118570.2,"c":118570.2,"v":186800,"usd":1.57532952}
{"ts":1754992200000,"o":118570.2,"h":118572.9,"l":118569.9,"c":118569.9,"v":184900,"usd":1.55939936}
{"ts":1754992260000,"o":118569.9,"h":118581,"l":118551,"c":118581,"v":4400,"usd":0.03710755}
{"ts":1754992320000,"o":118581,"h":118607.6,"l":118576.1,"c":118580.4,"v":236800,"usd":1.9967704}
{"ts":1754992380000,"o":118580.4,"h":118579.9,"l":118557.6,"c":118557.6,"v":56900,"usd":0.47984753}
{"ts":1754992440000,"o":118557.6,"h":118549.8,"l":118520.1,"c":118531.9,"v":356900,"usd":3.01106491}
{"ts":1754992500000,"o":118531.9,"h":118542.8,"l":118531.8,"c":118533.2,"v":762000,"usd":6.42824815}
{"ts":1754992560000,"o":118533.2,"h":118533.1,"l":118468.5,"c":118474.1,"v":1425200,"usd":12.02664857}
{"ts":1754992620000,"o":118474.1,"h":118481.9,"l":118459.3,"c":118463,"v":57600,"usd":0.48618467}
{"ts":1754992680000,"o":118463,"h":118464.3,"l":118460,"c":118460,"v":106400,"usd":0.89816512}
{"ts":1754992740000,"o":118460,"h":118484,"l":118419.3,"c":118441,"v":630200,"usd":5.320595}
{"ts":1754992800000,"o":118441,"h":118441,"l":118423.4,"c":118423.4,"v":32400,"usd":0.27356146}
{"ts":1754992860000,"o":118423.4,"h":118489.3,"l":118423,"c":118486,"v":11400,"usd":0.09624325}
{"ts":1754992920000,"o":118486,"h":118495.4,"l":118467,"c":118486.5,"v":197700,"usd":1.66846951}
{"ts":1754992980000,"o":118486.5,"h":118489,"l":118463,"c":118463,"v":113500,"usd":0.95800688}
{"ts":1754993040000,"o":118463,"h":118433.1,"l":118400.1,"c":118410.2,"v":136200,"usd":1.15019009}
{"ts":1754993100000,"o":118410.2,"h":118416.2,"l":118324.6,"c":118335.1,"v":712400,"usd":6.01859336}
{"ts":1754993160000,"o":118335.1,"h":118358.9,"l":118312.3,"c":118357.3,"v":503700,"usd":4.25675243}
{"ts":1754993220000,"o":118357.3,"h":118383.9,"l":118336.5,"c":118354.6,"v":137600,"usd":1.1624877}
{"ts":1754993280000,"o":118354.6,"h":118354.7,"l":118332.2,"c":118332.2,"v":148200,"usd":1.25219224}
{"ts":1754993340000,"o":118332.2,"h":118344,"l":118240.8,"c":118272.6,"v":618800,"usd":5.23103223}
{"ts":1754993400000,"o":118272.6,"h":118282.1,"l":118236.7,"c":118250.5,"v":465600,"usd":3.93711969}
{"ts":1754993460000,"o":118250.5,"h":118280.1,"l":118237,"c":118272.1,"v":186300,"usd":1.57541469}
{"ts":1754993520000,"o":118272.1,"h":118309.2,"l":118275,"c":118275,"v":200200,"usd":1.69230838}
{"ts":1754993580000,"o":118275,"h":118292.7,"l":118265.2,"c":118278.8,"v":113700,"usd":0.9612872}
{"ts":1754993640000,"o":118278.8,"h":118279,"l":118219.1,"c":118219.2,"v":349800,"usd":2.95777998}
{"ts":1754993700000,"o":118219.2,"h":118259.9,"l":118219.2,"c":118259.9,"v":145400,"usd":1.22986034}
{"ts":1754993760000,"o":118259.9,"h":118356.7,"l":118259.9,"c":118314.7,"v":1024100,"usd":8.65774635}
{"ts":1754993820000,"o":118314.7,"h":118312,"l":118271.2,"c":118295.9,"v":102800,"usd":0.86897918}
{"ts":1754993880000,"o":118295.9,"h":118333.8,"l":118279.8,"c":118330.3,"v":104500,"usd":0.88325598}
{"ts":1754993940000,"o":118330.3,"h":118371.6,"l":118331.2,"c":118331.2,"v":197900,"usd":1.67199438}
{"ts":1754994000000,"o":118331.2,"h":118369.7,"l":118331.1,"c":118369.5,"v":316500,"usd":2.67414814}
{"ts":1754994060000,"o":118369.5,"h":118489.3,"l":118373,"c":118460.9,"v":776500,"usd":6.55521011}
{"ts":1754994120000,"o":118460.9,"h":118497.6,"l":118452.5,"c":118490.9,"v":305000,"usd":2.57414897}
{"ts":1754994180000,"o":118490.9,"h":118500,"l":118486.6,"c":118492.7,"v":87600,"usd":0.73924496}
{"ts":1754994240000,"o":118492.7,"h":118499.9,"l":118475,"c":118491.2,"v":345100,"usd":2.91244575}
{"ts":1754994300000,"o":118491.2,"h":118570.9,"l":118491.2,"c":118552.9,"v":631600,"usd":5.32817858}
{"ts":1754994360000,"o":118552.9,"h":118565.1,"l":118547.5,"c":118547.5,"v":603400,"usd":5.08951894}
{"ts":1754994420000,"o":118547.5,"h":118594.7,"l":118547.5,"c":118594.7,"v":672800,"usd":5.67474552}
{"ts":1754994480000,"o":118594.7,"h":118594.6,"l":118498.7,"c":118498.7,"v":609200,"usd":5.13820313}
{"ts":1754994540000,"o":118498.7,"h":118520.4,"l":118498.8,"c":118515.1,"v":114400,"usd":0.96531386}
{"ts":1754994600000,"o":118515.1,"h":118531.6,"l":118526,"c":118528.5,"v":405800,"usd":3.42359014}
{"ts":1754994660000,"o":118528.5,"h":118575,"l":118528.5,"c":118574.1,"v":562300,"usd":4.74284489}
{"ts":1754994720000,"o":118574.1,"h":118581,"l":118571.9,"c":118581,"v":526700,"usd":4.44175744}
{"ts":1754994780000,"o":118581,"h":118628,"l":118596,"c":118628,"v":602900,"usd":5.08235579}
{"ts":1754994840000,"o":118628,"h":118673.1,"l":118597.1,"c":118597.1,"v":986900,"usd":8.31853805}
{"ts":1754994900000,"o":118597.1,"h":118603,"l":118593,"c":118603,"v":157000,"usd":1.32380926}
{"ts":1754994960000,"o":118603,"h":118598.9,"l":118515.3,"c":118515.3,"v":427000,"usd":3.60143418}
{"ts":1754995020000,"o":118515.3,"h":118538.9,"l":118505.2,"c":118505.2,"v":447600,"usd":3.7764333}
{"ts":1754995080000,"o":118505.2,"h":118505.2,"l":118447.8,"c":118447.8,"v":362300,"usd":3.0584151}
{"ts":1754995140000,"o":118447.8,"h":118468.4,"l":118438,"c":118438,"v":516500,"usd":4.36015689}
{"ts":1754995200000,"o":118438,"h":118511.2,"l":118430,"c":118446,"v":450700,"usd":3.80484368}
{"ts":1754995260000,"o":118446,"h":118445.9,"l":118368,"c":118370.2,"v":310000,"usd":2.61806501}
{"ts":1754995320000,"o":118370.2,"h":118408.6,"l":118375.6,"c":118408.6,"v":198000,"usd":1.6725352}
{"ts":1754995380000,"o":118408.6,"h":118446,"l":118407,"c":118412.6,"v":324700,"usd":2.74166277}
{"ts":1754995440000,"o":118412.6,"h":118416.9,"l":118395,"c":118412.9,"v":310700,"usd":2.62392476}
{"ts":1754995500000,"o":118412.9,"h":118412.9,"l":118388.2,"c":118388.2,"v":296200,"usd":2.50183727}
{"ts":1754995560000,"o":118388.2,"h":118388.3,"l":118348,"c":118387.1,"v":1293500,"usd":10.9271961}
{"ts":1754995620000,"o":118387.1,"h":118446,"l":118389,"c":118446,"v":163200,"usd":1.37799066}
{"ts":1754995680000,"o":118446,"h":118526,"l":118445.9,"c":118526,"v":148500,"usd":1.25330326}
{"ts":1754995740000,"o":118526,"h":118550.5,"l":118516.2,"c":118516.2,"v":170700,"usd":1.43993787}
{"ts":1754995800000,"o":118516.2,"h":118590.4,"l":118483.9,"c":118590.4,"v":65600,"usd":0.55352518}
{"ts":1754995860000,"o":118590.4,"h":118599.2,"l":118561.9,"c":118589,"v":156000,"usd":1.31570463}
{"ts":1754995920000,"o":118589,"h":118587.9,"l":118574.8,"c":118587.9,"v":5800,"usd":0.0489137}
{"ts":1754995980000,"o":118587.9,"h":118622.1,"l":118558,"c":118558,"v":333100,"usd":2.80895242}
{"ts":1754996040000,"o":118558,"h":118561.8,"l":118549.9,"c":118561.8,"v":20700,"usd":0.17459455}
{"ts":1754996100000,"o":118561.8,"h":118561.7,"l":118524.8,"c":118529.9,"v":100800,"usd":0.85030778}
{"ts":1754996160000,"o":118529.9,"h":118529.8,"l":118497.5,"c":118507.7,"v":187500,"usd":1.58219489}
{"ts":1754996220000,"o":118507.7,"h":118517.9,"l":118504.1,"c":118504.1,"v":57300,"usd":0.48346965}
{"ts":1754996280000,"o":118504.1,"h":118504.1,"l":118504.1,"c":118504.1,"v":0,"usd":0}
{"ts":1754996340000,"o":118504.1,"h":118506.9,"l":118453.2,"c":118453.2,"v":673300,"usd":5.68247281}
{"ts":1754996400000,"o":118453.2,"h":118457.2,"l":118416.3,"c":118457.1,"v":233000,"usd":1.96740194}
{"ts":1754996460000,"o":118457.1,"h":118474.9,"l":118428.5,"c":118428.5,"v":115700,"usd":0.97674631}
{"ts":1754996520000,"o":118428.5,"h":118474,"l":118421.1,"c":118440.4,"v":170100,"usd":1.43615021}
{"ts":1754996580000,"o":118440.4,"h":118520.4,"l":118463.6,"c":118520.4,"v":674700,"usd":5.69388912}
{"ts":1754996640000,"o":118520.4,"h":118514.9,"l":118511,"c":118514.7,"v":280000,"usd":2.36262526}
{"ts":1754996700000,"o":118514.7,"h":118502.1,"l":118502.1,"c":118502.1,"v":1900,"usd":0.01603353}
{"ts":1754996760000,"o":118502.1,"h":118514.7,"l":118502,"c":118504,"v":79900,"usd":0.67421402}
{"ts":1754996820000,"o":118504,"h":118537.4,"l":118506,"c":118537.3,"v":93200,"usd":0.78640262}
{"ts":1754996880000,"o":118537.3,"h":118537.4,"l":118484,"c":118484,"v":403500,"usd":3.40426367}
{"ts":1754996940000,"o":118484,"h":118511,"l":118470.9,"c":118511,"v":173000,"usd":1.45988669}
{"ts":1754997000000,"o":118511,"h":118532.4,"l":118509.5,"c":118509.5,"v":412300,"usd":3.4785212}
{"ts":1754997060000,"o":118509.5,"h":118507.3,"l":118363.1,"c":118363.1,"v":472500,"usd":3.99039832}
{"ts":1754997120000,"o":118363.1,"h":118363.1,"l":118272.9,"c":118299.9,"v":729100,"usd":6.1624539}
{"ts":1754997180000,"o":118299.9,"h":118288.6,"l":118231.2,"c":118247.6,"v":749800,"usd":6.34114468}
{"ts":1754997240000,"o":118247.6,"h":118267.1,"l":118235.6,"c":118243.9,"v":333300,"usd":2.81877098}
{"ts":1754997300000,"o":118243.9,"h":118283.9,"l":118226.8,"c":118261.8,"v":310600,"usd":2.62674126}
{"ts":1754997360000,"o":118261.8,"h":118310.5,"l":118214.5,"c":118310.5,"v":709100,"usd":5.99689525}
{"ts":1754997420000,"o":118310.5,"h":118367.2,"l":118296.7,"c":118367.2,"v":198200,"usd":1.67479236}
{"ts":1754997480000,"o":118367.2,"h":118373,"l":118331.1,"c":118368.8,"v":299200,"usd":2.52800693}
{"ts":1754997540000,"o":118368.8,"h":118462.4,"l":118373,"c":118435,"v":366400,"usd":3.09370064}
{"ts":1754997600000,"o":118435,"h":118436.4,"l":118411,"c":118423,"v":151000,"usd":1.27507541}
{"ts":1754997660000,"o":118423,"h":118440.7,"l":118401.8,"c":118401.8,"v":457100,"usd":3.85986349}
{"ts":1754997720000,"o":118401.8,"h":118393,"l":118365.4,"c":118370.3,"v":144800,"usd":1.22327524}
{"ts":1754997780000,"o":118370.3,"h":118403,"l":118388.7,"c":118403,"v":87700,"usd":0.74074341}
{"ts":1754997840000,"o":118403,"h":118458.1,"l":118417.3,"c":118458.1,"v":8800,"usd":0.0742941}
{"ts":1754997900000,"o":118458.1,"h":118485.5,"l":118443.6,"c":118485.5,"v":273200,"usd":2.3063058}
{"ts":1754997960000,"o":118485.5,"h":118485.4,"l":118454,"c":118455,"v":61000,"usd":0.51488609}
{"ts":1754998020000,"o":118455,"h":118477.8,"l":118397.3,"c":118422.6,"v":1807700,"usd":15.26267128}
{"ts":1754998080000,"o":118422.6,"h":118465.9,"l":118422.6,"c":118465.9,"v":195000,"usd":1.64638922}
{"ts":1754998140000,"o":118465.9,"h":118501.8,"l":118466,"c":118501.8,"v":115600,"usd":0.97554319}
{"ts":1754998200000,"o":118501.8,"h":118508,"l":118481.8,"c":118495.1,"v":116200,"usd":0.98055067}
{"ts":1754998260000,"o":118495.1,"h":118502.5,"l":118495.1,"c":118502.5,"v":2600,"usd":0.02194116}
{"ts":1754998320000,"o":118502.5,"h":118559.7,"l":118517,"c":118559.7,"v":463100,"usd":3.90697042}
{"ts":1754998380000,"o":118559.7,"h":118594.8,"l":118570.8,"c":118594.8,"v":244600,"usd":2.06289224}
{"ts":1754998440000,"o":118594.8,"h":118647.5,"l":118579.4,"c":118647.5,"v":291300,"usd":2.45619916}
{"ts":1754998500000,"o":118647.5,"h":118661.9,"l":118637.5,"c":118661.9,"v":378900,"usd":3.19362553}
{"ts":1754998560000,"o":118661.9,"h":118668.5,"l":118618.1,"c":118618.1,"v":225200,"usd":1.89799457}
{"ts":1754998620000,"o":118618.1,"h":118633.9,"l":118605.3,"c":118633.9,"v":364900,"usd":3.07626788}
{"ts":1754998680000,"o":118633.9,"h":118658.9,"l":118624.9,"c":118625.9,"v":150100,"usd":1.26515935}
{"ts":1754998740000,"o":118625.9,"h":118625.8,"l":118572.1,"c":118572.1,"v":164100,"usd":1.38348794}
{"ts":1754998800000,"o":118572.1,"h":118550.4,"l":118539.7,"c":118539.7,"v":63700,"usd":0.53732986}
{"ts":1754998860000,"o":118539.7,"h":118528.3,"l":118449.9,"c":118449.9,"v":87500,"usd":0.73854014}
{"ts":1754998920000,"o":118449.9,"h":118458.1,"l":118441.7,"c":118445.3,"v":265400,"usd":2.24057789}
{"ts":1754998980000,"o":118445.3,"h":118442.8,"l":118419.6,"c":118419.6,"v":197600,"usd":1.66847424}
{"ts":1754999040000,"o":118419.6,"h":118423.5,"l":118391.8,"c":118423.5,"v":254000,"usd":2.14529377}
{"ts":1754999100000,"o":118423.5,"h":118423.5,"l":118408.1,"c":118414.4,"v":122700,"usd":1.03622633}
{"ts":1754999160000,"o":118414.4,"h":118489,"l":118409,"c":118489,"v":506200,"usd":4.27374707}
{"ts":1754999220000,"o":118489,"h":118508.7,"l":118500,"c":118508.6,"v":86900,"usd":0.73332794}
{"ts":1754999280000,"o":118508.6,"h":118556.7,"l":118508.7,"c":118548,"v":207600,"usd":1.75141445}
{"ts":1754999340000,"o":118548,"h":118555.6,"l":118546,"c":118546,"v":66300,"usd":0.55923528}
{"ts":1754999400000,"o":118546,"h":118569.6,"l":118546.1,"c":118546.1,"v":106900,"usd":0.90171431}
{"ts":1754999460000,"o":118546.1,"h":118583,"l":118556.5,"c":118583,"v":112000,"usd":0.94467159}
{"ts":1754999520000,"o":118583,"h":118582.9,"l":118549.5,"c":118549.5,"v":739900,"usd":6.24076796}
{"ts":1754999580000,"o":118549.5,"h":118538,"l":118530,"c":118538,"v":2800,"usd":0.02362156}
{"ts":1754999640000,"o":118538,"h":118526.1,"l":118526.1,"c":118526.1,"v":9600,"usd":0.0809952}
{"ts":1754999700000,"o":118526.1,"h":118529.9,"l":118518.8,"c":118518.8,"v":216200,"usd":1.82405325}
{"ts":1754999760000,"o":118518.8,"h":118542.3,"l":118501.2,"c":118538,"v":57100,"usd":0.48176996}
{"ts":1754999820000,"o":118538,"h":118546.3,"l":118526.1,"c":118546.3,"v":21400,"usd":0.1805222}
{"ts":1754999880000,"o":118546.3,"h":118552,"l":118516.3,"c":118517.9,"v":155700,"usd":1.31349112}
{"ts":1754999940000,"o":118517.9,"h":118593.4,"l":118509,"c":118584,"v":295700,"usd":2.4940068}
{"ts":1755000000000,"o":118584,"h":118566.6,"l":118511.7,"c":118511.8,"v":67000,"usd":0.56513153}
{"ts":1755000060000,"o":118511.8,"h":118571,"l":118506.5,"c":118543,"v":453300,"usd":3.82427359}
{"ts":1755000120000,"o":118543,"h":118565.9,"l":118494.3,"c":118494.3,"v":208600,"usd":1.76010694}
{"ts":1755000180000,"o":118494.3,"h":118551.1,"l":118465.3,"c":118538.4,"v":1660800,"usd":14.01410593}
{"ts":1755000240000,"o":118538.4,"h":118546.9,"l":118497.2,"c":118497.2,"v":201900,"usd":1.70322483}
{"ts":1755000300000,"o":118497.2,"h":118513,"l":118495.3,"c":118495.3,"v":23600,"usd":0.1991412}
{"ts":1755000360000,"o":118495.3,"h":118505.6,"l":118454.9,"c":118454.9,"v":82000,"usd":0.69199552}
{"ts":1755000420000,"o":118454.9,"h":118461.4,"l":118409.5,"c":118409.5,"v":127600,"usd":1.07739773}
{"ts":1755000480000,"o":118409.5,"h":118431.9,"l":118386.4,"c":118386.5,"v":321300,"usd":2.71366169}
{"ts":1755000540000,"o":118386.5,"h":118437.9,"l":118388,"c":118410.7,"v":84400,"usd":0.71281113}
{"ts":1755000600000,"o":118410.7,"h":118409.8,"l":118386.5,"c":118409.8,"v":222400,"usd":1.87830673}
{"ts":1755000660000,"o":118409.8,"h":118418.1,"l":118383.1,"c":118383.1,"v":156800,"usd":1.32431748}
{"ts":1755000720000,"o":118383.1,"h":118383.1,"l":118366.3,"c":118366.4,"v":211700,"usd":1.78837102}
{"ts":1755000780000,"o":118366.4,"h":118415.6,"l":118373,"c":118415.5,"v":46100,"usd":0.38937465}
{"ts":1755000840000,"o":118415.5,"h":118415.5,"l":118398.2,"c":118398.2,"v":10500,"usd":0.08867678}
{"ts":1755000900000,"o":118398.2,"h":118398.1,"l":118383.2,"c":118392.1,"v":63200,"usd":0.53382039}
{"ts":1755000960000,"o":118392.1,"h":118422.5,"l":118381.2,"c":118415.9,"v":199400,"usd":1.68408654}
{"ts":1755001020000,"o":118415.9,"h":118415.8,"l":118348.5,"c":118348.5,"v":281500,"usd":2.37793941}
{"ts":1755001080000,"o":118348.5,"h":118348.5,"l":118300,"c":118300.1,"v":116900,"usd":0.98798649}
{"ts":1755001140000,"o":118300.1,"h":118337.2,"l":118290.7,"c":118337.2,"v":118900,"usd":1.00507738}
{"ts":1755001200000,"o":118337.2,"h":118358.8,"l":118328.4,"c":118350.4,"v":114700,"usd":0.96926966}
{"ts":1755001260000,"o":118350.4,"h":118328.6,"l":118287.7,"c":118287.7,"v":201400,"usd":1.7022243}
{"ts":1755001320000,"o":118287.7,"h":118321.8,"l":118299.4,"c":118321.8,"v":90300,"usd":0.76330734}
{"ts":1755001380000,"o":118321.8,"h":118359.8,"l":118331.1,"c":118348.9,"v":452100,"usd":3.82007408}
{"ts":1755001440000,"o":118348.9,"h":118384.1,"l":118327.4,"c":118368.3,"v":57400,"usd":0.48496699}
{"ts":1755001500000,"o":118368.3,"h":118435.9,"l":118368.3,"c":118421.2,"v":495700,"usd":4.18680805}
{"ts":1755001560000,"o":118421.2,"h":118427.7,"l":118378.2,"c":118427.6,"v":204700,"usd":1.72911228}
{"ts":1755001620000,"o":118427.6,"h":118593.2,"l":118427.7,"c":118585.4,"v":470200,"usd":3.96701069}
{"ts":1755001680000,"o":118585.4,"h":118620.8,"l":118529,"c":118529,"v":279900,"usd":2.36020503}
{"ts":1755001740000,"o":118529,"h":118540.9,"l":118493.1,"c":118493.1,"v":363200,"usd":3.06415065}
{"ts":1755001800000,"o":118493.1,"h":118505,"l":118472.5,"c":118486.5,"v":147700,"usd":1.24655578}
{"ts":1755001860000,"o":118486.5,"h":119156.5,"l":118498.4,"c":119100.9,"v":20024100,"usd":168.44113718}
{"ts":1755001920000,"o":119100.9,"h":119124.3,"l":119020.1,"c":119109.7,"v":3046500,"usd":25.5851294}
{"ts":1755001980000,"o":119109.7,"h":119186.7,"l":119077.1,"c":119183.3,"v":1439600,"usd":12.08413528}
{"ts":1755002040000,"o":119183.3,"h":119245,"l":119037.3,"c":119093.6,"v":2817400,"usd":23.64606855}
{"ts":1755002100000,"o":119093.6,"h":119115.8,"l":118964.4,"c":118971.1,"v":1834800,"usd":15.41315615}
{"ts":1755002160000,"o":118971.1,"h":118964.4,"l":118765.5,"c":118902.8,"v":817600,"usd":6.87848625}
{"ts":1755002220000,"o":118902.8,"h":118966.9,"l":118814.7,"c":118952.9,"v":547600,"usd":4.60583929}
{"ts":1755002280000,"o":118952.9,"h":118951.7,"l":118738.3,"c":118742.8,"v":491800,"usd":4.13941827}
{"ts":1755002340000,"o":118742.8,"h":118872.9,"l":118734.8,"c":118849,"v":313000,"usd":2.63422929}
{"ts":1755002400000,"o":118849,"h":119010,"l":118849,"c":119010,"v":454500,"usd":3.82225841}
{"ts":1755002460000,"o":119010,"h":119095.4,"l":119012.1,"c":119012.1,"v":1518400,"usd":12.75220862}
{"ts":1755002520000,"o":119012.1,"h":119095.4,"l":119023.3,"c":119060,"v":727600,"usd":6.11067}
{"ts":1755002580000,"o":119060,"h":119095,"l":119020,"c":119095,"v":442500,"usd":3.71697969}
{"ts":1755002640000,"o":119095,"h":119208.6,"l":119095,"c":119170,"v":903400,"usd":7.58304192}
{"ts":1755002700000,"o":119170,"h":119232.3,"l":119140.1,"c":119140.1,"v":707600,"usd":5.93717287}
{"ts":1755002760000,"o":119140.1,"h":119175.1,"l":119050,"c":119050,"v":546100,"usd":4.58552464}
{"ts":1755002820000,"o":119050,"h":119091.6,"l":119011.1,"c":119035.4,"v":812500,"usd":6.82527476}
{"ts":1755002880000,"o":119035.4,"h":119050.2,"l":118982.4,"c":119014.2,"v":349800,"usd":2.9393205}
{"ts":1755002940000,"o":119014.2,"h":119066.5,"l":118976.9,"c":119066.5,"v":440300,"usd":3.69977101}
{"ts":1755003000000,"o":119066.5,"h":119106.9,"l":118977.3,"c":119079.3,"v":603400,"usd":5.06818017}
{"ts":1755003060000,"o":119079.3,"h":119269.2,"l":119109.3,"c":119262.2,"v":1291700,"usd":10.83564594}
{"ts":1755003120000,"o":119262.2,"h":119248.6,"l":119167,"c":119214.7,"v":225800,"usd":1.89403699}
{"ts":1755003180000,"o":119214.7,"h":119215.5,"l":119104.8,"c":119116.8,"v":268200,"usd":2.25040354}
{"ts":1755003240000,"o":119116.8,"h":119149.2,"l":119069.9,"c":119141.7,"v":425000,"usd":3.56849573}
{"ts":1755003300000,"o":119141.7,"h":119177.4,"l":119129.7,"c":119140,"v":620700,"usd":5.20915307}
{"ts":1755003360000,"o":119140,"h":119287,"l":119163.4,"c":119287,"v":471900,"usd":3.95829742}
{"ts":1755003420000,"o":119287,"h":119286.9,"l":119249.8,"c":119254.9,"v":240600,"usd":2.01745571}
{"ts":1755003480000,"o":119254.9,"h":119251.3,"l":119160,"c":119238.2,"v":842800,"usd":7.06889754}
{"ts":1755003540000,"o":119238.2,"h":119259.9,"l":119238,"c":119259.9,"v":220700,"usd":1.85092222}
{"ts":1755003600000,"o":119259.9,"h":119280,"l":119238.1,"c":119280,"v":422400,"usd":3.54147112}
{"ts":1755003660000,"o":119280,"h":119327.9,"l":119279.7,"c":119281.6,"v":595400,"usd":4.99068367}
{"ts":1755003720000,"o":119281.6,"h":119295.4,"l":119200,"c":119250,"v":304100,"usd":2.54972003}
{"ts":1755003780000,"o":119250,"h":119250.4,"l":119179.9,"c":119231,"v":225300,"usd":1.88977937}
{"ts":1755003840000,"o":119231,"h":119188.8,"l":119092.6,"c":119093.4,"v":823800,"usd":6.91535958}
{"ts":1755003900000,"o":119093.4,"h":119103.5,"l":118940.1,"c":118940.1,"v":826300,"usd":6.94152064}
{"ts":1755003960000,"o":118940.1,"h":118945.9,"l":118840,"c":118913.5,"v":781800,"usd":6.57590735}
{"ts":1755004020000,"o":118913.5,"h":119064.2,"l":118920,"c":118951.2,"v":892900,"usd":7.5014656}
{"ts":1755004080000,"o":118951.2,"h":119019.9,"l":118930.1,"c":118964,"v":219600,"usd":1.84566788}
{"ts":1755004140000,"o":118964,"h":119059.9,"l":118945,"c":119056.8,"v":468300,"usd":3.93469617}
{"ts":1755004200000,"o":119056.8,"h":119059.9,"l":118973.8,"c":119000,"v":82700,"usd":0.69468335}
{"ts":1755004260000,"o":119000,"h":119078.4,"l":118975.5,"c":119053.3,"v":358100,"usd":3.00834357}
{"ts":1755004320000,"o":119053.3,"h":119107.9,"l":119010.1,"c":119107.9,"v":284600,"usd":2.39040869}
{"ts":1755004380000,"o":119107.9,"h":119120.5,"l":119053.9,"c":119079.9,"v":228300,"usd":1.91669983}
{"ts":1755004440000,"o":119079.9,"h":119065.2,"l":119022.9,"c":119022.9,"v":158700,"usd":1.33304328}
{"ts":1755004500000,"o":119022.9,"h":119080,"l":119044.6,"c":119078.8,"v":7700,"usd":0.06467096}
{"ts":1755004560000,"o":119078.8,"h":119081.9,"l":119010,"c":119010,"v":362300,"usd":3.04296445}
{"ts":1755004620000,"o":119010,"h":119094.7,"l":119010,"c":119094.7,"v":198300,"usd":1.66539174}
{"ts":1755004680000,"o":119094.7,"h":119206,"l":119093.5,"c":119181.6,"v":1621800,"usd":13.6119034}
{"ts":1755004740000,"o":119181.6,"h":119170,"l":119090.1,"c":119117.1,"v":489000,"usd":4.10508965}
{"ts":1755004800000,"o":119117.1,"h":119129.4,"l":119067.8,"c":119075.3,"v":278300,"usd":2.33677886}
{"ts":1755004860000,"o":119075.3,"h":119063.6,"l":118985.1,"c":118992.3,"v":518100,"usd":4.35299075}
{"ts":1755004920000,"o":118992.3,"h":119111.3,"l":119002.1,"c":119111.3,"v":202100,"usd":1.69771886}
{"ts":1755004980000,"o":119111.3,"h":119160,"l":119111.7,"c":119160,"v":142000,"usd":1.19199525}
{"ts":1755005040000,"o":119160,"h":119175.6,"l":119090.1,"c":119107.3,"v":217900,"usd":1.82871643}
{"ts":1755005100000,"o":119107.3,"h":119149.7,"l":119110.4,"c":119149.7,"v":371200,"usd":3.11610326}
{"ts":1755005160000,"o":119149.7,"h":119198.4,"l":119150,"c":119198.4,"v":11500,"usd":0.0964973}
{"ts":1755005220000,"o":119198.4,"h":119210.4,"l":119130,"c":119140.8,"v":106300,"usd":0.89206532}
{"ts":1755005280000,"o":119140.8,"h":119200,"l":119163.9,"c":119200,"v":88000,"usd":0.73835444}
{"ts":1755005340000,"o":119200,"h":119223.3,"l":119198.2,"c":119223.3,"v":120200,"usd":1.00832212}
{"ts":1755005400000,"o":119223.3,"h":119223.3,"l":119219.1,"c":119219.1,"v":33800,"usd":0.28350148}
{"ts":1755005460000,"o":119219.1,"h":119398.9,"l":119143,"c":119223.3,"v":2301200,"usd":19.29389958}
{"ts":1755005520000,"o":119223.3,"h":119282.6,"l":119080,"c":119086.7,"v":1071800,"usd":8.99215616}
{"ts":1755005580000,"o":119086.7,"h":119272.7,"l":119100,"c":119250,"v":1529800,"usd":12.83496386}
{"ts":1755005640000,"o":119250,"h":119431.8,"l":119241.9,"c":119425.2,"v":2292200,"usd":19.20322665}
{"ts":1755005700000,"o":119425.2,"h":119543.1,"l":119360.4,"c":119533.7,"v":927700,"usd":7.76530602}
{"ts":1755005760000,"o":119533.7,"h":119645.2,"l":119511,"c":119586.1,"v":1154700,"usd":9.65529282}
{"ts":1755005820000,"o":119586.1,"h":119664.8,"l":119520,"c":119653,"v":1034200,"usd":8.64566019}
{"ts":1755005880000,"o":119653,"h":119723,"l":119596.9,"c":119600,"v":1294700,"usd":10.81987009}
{"ts":1755005940000,"o":119600,"h":119665.6,"l":119400,"c":119433.4,"v":2540300,"usd":21.25163441}
{"ts":1755006000000,"o":119433.4,"h":119466.8,"l":119346,"c":119378.5,"v":747100,"usd":6.25557807}
{"ts":1755006060000,"o":119378.5,"h":119400,"l":119270.5,"c":119308.1,"v":464100,"usd":3.88919067}
{"ts":1755006120000,"o":119308.1,"h":119399.9,"l":119298.4,"c":119377.3,"v":606100,"usd":5.07919654}
{"ts":1755006180000,"o":119377.3,"h":119390.6,"l":119213.8,"c":119232.6,"v":445900,"usd":3.73779708}
{"ts":1755006240000,"o":119232.6,"h":119220.1,"l":119011.4,"c":119019,"v":488600,"usd":4.10277056}
{"ts":1755006300000,"o":119019,"h":119018.8,"l":118710.6,"c":118744.8,"v":3826800,"usd":32.19317365}
{"ts":1755006360000,"o":118744.8,"h":118801.8,"l":118625.7,"c":118670.9,"v":1521700,"usd":12.81739351}
{"ts":1755006420000,"o":118670.9,"h":118977.6,"l":118670.9,"c":118906,"v":2411400,"usd":20.29342677}
{"ts":1755006480000,"o":118906,"h":119100,"l":118917,"c":119096.9,"v":1850400,"usd":15.54496823}
{"ts":1755006540000,"o":119096.9,"h":119096.9,"l":118870.4,"c":118872.4,"v":1026900,"usd":8.63430711}
{"ts":1755006600000,"o":118872.4,"h":118910.3,"l":118727.7,"c":118850.1,"v":917500,"usd":7.72308426}
{"ts":1755006660000,"o":118850.1,"h":118886,"l":118709,"c":118709,"v":702300,"usd":5.91212504}
{"ts":1755006720000,"o":118709,"h":118775.8,"l":118676.3,"c":118730,"v":923200,"usd":7.77639986}
{"ts":1755006780000,"o":118730,"h":118938.8,"l":118685.6,"c":118911.1,"v":635700,"usd":5.35033098}
{"ts":1755006840000,"o":118911.1,"h":118984.4,"l":118930.4,"c":118971.1,"v":174600,"usd":1.46774752}
{"ts":1755006900000,"o":118971.1,"h":118999.9,"l":118920.1,"c":118999.9,"v":105500,"usd":0.88690005}
{"ts":1755006960000,"o":118999.9,"h":119070.7,"l":118982.1,"c":119070.7,"v":482800,"usd":4.05629801}
{"ts":1755007020000,"o":119070.7,"h":119072,"l":118769.3,"c":118769.3,"v":387900,"usd":3.26274198}
{"ts":1755007080000,"o":118769.3,"h":118899,"l":118738.1,"c":118850.9,"v":473200,"usd":3.98338244}
{"ts":1755007140000,"o":118850.9,"h":118851,"l":118782.1,"c":118814.1,"v":184100,"usd":1.54922831}
{"ts":1755007200000,"o":118814.1,"h":118884.6,"l":118815,"c":118878.6,"v":313100,"usd":2.63426798}
{"ts":1755007260000,"o":118878.6,"h":118890,"l":118775.6,"c":118787.6,"v":628400,"usd":5.28812313}
{"ts":1755007320000,"o":118787.6,"h":118908.8,"l":118789.1,"c":118908.8,"v":167900,"usd":1.41281652}
{"ts":1755007380000,"o":118908.8,"h":118986.5,"l":118892.2,"c":118974.3,"v":383000,"usd":3.22028365}
{"ts":1755007440000,"o":118974.3,"h":118991,"l":118930.9,"c":118931.1,"v":120700,"usd":1.01469065}
{"ts":1755007500000,"o":118931.1,"h":119046,"l":118906.1,"c":119046,"v":622800,"usd":5.2351607}
{"ts":1755007560000,"o":119046,"h":119128,"l":119030,"c":119096.5,"v":322200,"usd":2.70564939}
{"ts":1755007620000,"o":119096.5,"h":119224.7,"l":119112.7,"c":119224.7,"v":1284100,"usd":10.77653841}
{"ts":1755007680000,"o":119224.7,"h":119300,"l":119224.7,"c":119240.3,"v":109100,"usd":0.9147789}
{"ts":1755007740000,"o":119240.3,"h":119261.5,"l":119120,"c":119120,"v":663900,"usd":5.56966869}
{"ts":1755007800000,"o":119120,"h":119120,"l":119022.1,"c":119071.7,"v":383900,"usd":3.22384473}
{"ts":1755007860000,"o":119071.7,"h":119079.9,"l":118989.1,"c":118989.6,"v":50400,"usd":0.42349418}
{"ts":1755007920000,"o":118989.6,"h":119028,"l":118914.6,"c":119026,"v":109500,"usd":0.92053113}
{"ts":1755007980000,"o":119026,"h":119088.2,"l":118990.1,"c":119088,"v":270000,"usd":2.26766761}
{"ts":1755008040000,"o":119088,"h":119080,"l":119026.1,"c":119066,"v":357700,"usd":3.00455086}
{"ts":1755008100000,"o":119066,"h":119200,"l":119070,"c":119200,"v":229700,"usd":1.92817645}
{"ts":1755008160000,"o":119200,"h":119260,"l":119209.1,"c":119223,"v":838300,"usd":7.02939656}
{"ts":1755008220000,"o":119223,"h":119223,"l":119140.1,"c":119141,"v":132200,"usd":1.10916444}
{"ts":1755008280000,"o":119141,"h":119200,"l":119130.1,"c":119200,"v":89100,"usd":0.74785703}
{"ts":1755008340000,"o":119200,"h":119215.9,"l":119029.1,"c":119029.1,"v":565900,"usd":4.75085797}
{"ts":1755008400000,"o":119029.1,"h":119106.4,"l":119020.1,"c":119080,"v":98300,"usd":0.82569813}
{"ts":1755008460000,"o":119080,"h":119120.1,"l":119040.1,"c":119106,"v":298900,"usd":2.51027139}
{"ts":1755008520000,"o":119106,"h":119160,"l":119108,"c":119159.4,"v":254700,"usd":2.13786134}
{"ts":1755008580000,"o":119159.4,"h":119166,"l":119130.1,"c":119130.1,"v":175100,"usd":1.4694796}
{"ts":1755008640000,"o":119130.1,"h":119140.1,"l":119080,"c":119121,"v":359800,"usd":3.02054045}
{"ts":1755008700000,"o":119121,"h":119127,"l":119090.1,"c":119113.7,"v":681600,"usd":5.72248329}
{"ts":1755008760000,"o":119113.7,"h":119199.9,"l":119097,"c":119199.9,"v":109900,"usd":0.92238287}
{"ts":1755008820000,"o":119199.9,"h":119299,"l":119180.1,"c":119292,"v":473200,"usd":3.96830037}
{"ts":1755008880000,"o":119292,"h":119288.1,"l":119210.1,"c":119219,"v":168800,"usd":1.41547942}
{"ts":1755008940000,"o":119219,"h":119289.9,"l":119231,"c":119289.9,"v":85100,"usd":0.71347772}
{"ts":1755009000000,"o":119289.9,"h":119291,"l":119204.7,"c":119208.9,"v":777200,"usd":6.51661407}
{"ts":1755009060000,"o":119208.9,"h":119280,"l":119211,"c":119234.2,"v":139400,"usd":1.168847}
{"ts":1755009120000,"o":119234.2,"h":119234.2,"l":119139.3,"c":119219.8,"v":392100,"usd":3.28975735}
{"ts":1755009180000,"o":119219.8,"h":119347.9,"l":119214.2,"c":119347.9,"v":340800,"usd":2.85681059}
{"ts":1755009240000,"o":119347.9,"h":119349.9,"l":119230,"c":119230,"v":244900,"usd":2.05261401}
{"ts":1755009300000,"o":119230,"h":119259.9,"l":119207.7,"c":119254.5,"v":349700,"usd":2.93296093}
{"ts":1755009360000,"o":119254.5,"h":119319.9,"l":119249.4,"c":119272.4,"v":30000,"usd":0.25148908}
{"ts":1755009420000,"o":119272.4,"h":119294.2,"l":119159.4,"c":119236.5,"v":188900,"usd":1.58473803}
{"ts":1755009480000,"o":119236.5,"h":119267.3,"l":119200.1,"c":119233.1,"v":110400,"usd":0.92587026}
{"ts":1755009540000,"o":119233.1,"h":119229.9,"l":119102.1,"c":119102.1,"v":613400,"usd":5.14777404}
{"ts":1755009600000,"o":119102.1,"h":119202,"l":119102.4,"c":119190,"v":291500,"usd":2.44660901}
{"ts":1755009660000,"o":119190,"h":119197.2,"l":119153.4,"c":119196.4,"v":68000,"usd":0.57054251}
{"ts":1755009720000,"o":119196.4,"h":119193.4,"l":119120.1,"c":119130.3,"v":311600,"usd":2.61516281}
{"ts":1755009780000,"o":119130.3,"h":119158.9,"l":119090,"c":119090,"v":228300,"usd":1.91654603}
{"ts":1755009840000,"o":119090,"h":119174.1,"l":119084.8,"c":119123,"v":117500,"usd":0.98648969}
{"ts":1755009900000,"o":119123,"h":119140,"l":119097.9,"c":119140,"v":348400,"usd":2.92458855}
{"ts":1755009960000,"o":119140,"h":119131.9,"l":119018.8,"c":119018.8,"v":143500,"usd":1.20522409}
{"ts":1755010020000,"o":119018.8,"h":119062.8,"l":118990,"c":118990,"v":143400,"usd":1.20476727}
{"ts":1755010080000,"o":118990,"h":119053,"l":118992.4,"c":119038.8,"v":117400,"usd":0.98626156}
{"ts":1755010140000,"o":119038.8,"h":119210,"l":119043.8,"c":119210,"v":310300,"usd":2.60418762}
{"ts":1755010200000,"o":119210,"h":119280,"l":119199.9,"c":119280,"v":58700,"usd":0.49234543}
{"ts":1755010260000,"o":119280,"h":119300,"l":119216.9,"c":119299.9,"v":62500,"usd":0.52408554}
{"ts":1755010320000,"o":119299.9,"h":119449.9,"l":119300,"c":119431.1,"v":508400,"usd":4.25868973}
{"ts":1755010380000,"o":119431.1,"h":119425.7,"l":119355.9,"c":119370.1,"v":384600,"usd":3.22123738}
{"ts":1755010440000,"o":119370.1,"h":119409,"l":119389.6,"c":119389.6,"v":173100,"usd":1.44979654}
{"ts":1755010500000,"o":119389.6,"h":119388,"l":119327.3,"c":119333.8,"v":62500,"usd":0.52371703}
{"ts":1755010560000,"o":119333.8,"h":119327.2,"l":119260.3,"c":119300.2,"v":233500,"usd":1.95741644}
{"ts":1755010620000,"o":119300.2,"h":119360,"l":119302,"c":119355.2,"v":103400,"usd":0.86639523}
{"ts":1755010680000,"o":119355.2,"h":119373.2,"l":119337.5,"c":119372.8,"v":372900,"usd":3.12446941}
{"ts":1755010740000,"o":119372.8,"h":119449.5,"l":119362.7,"c":119449.5,"v":405200,"usd":3.39312735}
{"ts":1755010800000,"o":119449.5,"h":119454.3,"l":119442,"c":119454.2,"v":245500,"usd":2.05526516}
{"ts":1755010860000,"o":119454.2,"h":119472.9,"l":119415.1,"c":119472.9,"v":345300,"usd":2.89071388}
{"ts":1755010920000,"o":119472.9,"h":119500,"l":119453,"c":119500,"v":289200,"usd":2.42037009}
{"ts":1755010980000,"o":119500,"h":119518,"l":119462.9,"c":119479.9,"v":448100,"usd":3.75010013}
{"ts":1755011040000,"o":119479.9,"h":119469.2,"l":119430,"c":119430.1,"v":133300,"usd":1.11599195}
{"ts":1755011100000,"o":119430.1,"h":119467.2,"l":119436.4,"c":119441.2,"v":358700,"usd":3.00294237}
{"ts":1755011160000,"o":119441.2,"h":119555,"l":119438.3,"c":119523.1,"v":688500,"usd":5.76129732}
{"ts":1755011220000,"o":119523.1,"h":119617.8,"l":119464.7,"c":119599.9,"v":928500,"usd":7.76665294}
{"ts":1755011280000,"o":119599.9,"h":119591.3,"l":119459.3,"c":119477.2,"v":560100,"usd":4.68581482}
{"ts":1755011340000,"o":119477.2,"h":119467.9,"l":119336.6,"c":119350,"v":682500,"usd":5.71504373}
{"ts":1755011400000,"o":119350,"h":119419.9,"l":119334.1,"c":119401.5,"v":40100,"usd":0.33591775}
{"ts":1755011460000,"o":119401.5,"h":119450,"l":119420,"c":119445,"v":139800,"usd":1.17053666}
{"ts":1755011520000,"o":119445,"h":119487.6,"l":119416,"c":119422.7,"v":102000,"usd":0.85393568}
{"ts":1755011580000,"o":119422.7,"h":119459.9,"l":119418.1,"c":119452.1,"v":129100,"usd":1.08093042}
{"ts":1755011640000,"o":119452.1,"h":119490,"l":119452.2,"c":119490,"v":70000,"usd":0.58591965}
{"ts":1755011700000,"o":119490,"h":119491.5,"l":119461,"c":119461,"v":136900,"usd":1.14580177}
{"ts":1755011760000,"o":119461,"h":119558.9,"l":119460,"c":119539.9,"v":388800,"usd":3.25379556}
{"ts":1755011820000,"o":119539.9,"h":119539.9,"l":119480.1,"c":119539,"v":201600,"usd":1.6868936}
{"ts":1755011880000,"o":119539,"h":119579.9,"l":119523.3,"c":119569.7,"v":243200,"usd":2.03442436}
{"ts":1755011940000,"o":119569.7,"h":119600,"l":119547,"c":119600,"v":108400,"usd":0.90662239}
{"ts":1755012000000,"o":119600,"h":119620,"l":119595.1,"c":119595.1,"v":125300,"usd":1.04758085}
{"ts":1755012060000,"o":119595.1,"h":119630.1,"l":119590,"c":119617.5,"v":201000,"usd":1.68052426}
{"ts":1755012120000,"o":119617.5,"h":119651.9,"l":119581.2,"c":119651.9,"v":593800,"usd":4.96458114}
{"ts":1755012180000,"o":119651.9,"h":119700,"l":119625,"c":119700,"v":440400,"usd":3.68036939}
{"ts":1755012240000,"o":119700,"h":119779.9,"l":119700,"c":119776,"v":1560300,"usd":13.03052379}
{"ts":1755012300000,"o":119776,"h":119774.6,"l":119700.3,"c":119712.5,"v":774200,"usd":6.46584783}
{"ts":1755012360000,"o":119712.5,"h":119776.7,"l":119721,"c":119746.3,"v":248100,"usd":2.07183958}
{"ts":1755012420000,"o":119746.3,"h":119780,"l":119747.8,"c":119772.2,"v":146300,"usd":1.22167319}
{"ts":1755012480000,"o":119772.2,"h":119772.3,"l":119700.1,"c":119700.1,"v":201900,"usd":1.68598716}
{"ts":1755012540000,"o":119700.1,"h":119761.9,"l":119693.9,"c":119761.9,"v":503900,"usd":4.20922341}
{"ts":1755012600000,"o":119761.9,"h":119784.9,"l":119751.8,"c":119784.9,"v":281300,"usd":2.34886341}
{"ts":1755012660000,"o":119784.9,"h":119830.9,"l":119779.2,"c":119799,"v":11699100,"usd":97.65764789}
{"ts":1755012720000,"o":119799,"h":119790,"l":119689.1,"c":119740,"v":502400,"usd":4.19557712}
{"ts":1755012780000,"o":119740,"h":119838.9,"l":119744.8,"c":119838.9,"v":399500,"usd":3.33441589}
{"ts":1755012840000,"o":119838.9,"h":119855,"l":119816,"c":119855,"v":512600,"usd":4.27737131}
{"ts":1755012900000,"o":119855,"h":119977.8,"l":119846.5,"c":119942.5,"v":958100,"usd":7.98979766}
{"ts":1755012960000,"o":119942.5,"h":119949.1,"l":119854,"c":119915.2,"v":813800,"usd":6.7871975}
{"ts":1755013020000,"o":119915.2,"h":119923.2,"l":119714.6,"c":119714.6,"v":1521900,"usd":12.69930855}
{"ts":1755013080000,"o":119714.6,"h":119828.2,"l":119634.1,"c":119827.9,"v":1694700,"usd":14.15712259}
{"ts":1755013140000,"o":119827.9,"h":119820.2,"l":119683.2,"c":119683.2,"v":284700,"usd":2.37753497}
{"ts":1755013200000,"o":119683.2,"h":119797.3,"l":119657.6,"c":119797.3,"v":411600,"usd":3.43837713}
{"ts":1755013260000,"o":119797.3,"h":119787,"l":119697.4,"c":119720,"v":217900,"usd":1.81990414}
{"ts":1755013320000,"o":119720,"h":119724,"l":119634.2,"c":119634.3,"v":389300,"usd":3.25327691}
{"ts":1755013380000,"o":119634.3,"h":119685.4,"l":119634.2,"c":119685.4,"v":260600,"usd":2.17807006}
{"ts":1755013440000,"o":119685.4,"h":119700,"l":119657.2,"c":119699.9,"v":173900,"usd":1.45297662}
{"ts":1755013500000,"o":119699.9,"h":119699.9,"l":119671.4,"c":119671.5,"v":161900,"usd":1.35276008}
{"ts":1755013560000,"o":119671.5,"h":119780.7,"l":119671.5,"c":119710,"v":498400,"usd":4.16319574}
{"ts":1755013620000,"o":119710,"h":119702,"l":119630,"c":119652.1,"v":569900,"usd":4.76286488}
{"ts":1755013680000,"o":119652.1,"h":119640.1,"l":119604,"c":119635.8,"v":305000,"usd":2.54960728}
{"ts":1755013740000,"o":119635.8,"h":119639.8,"l":119604.6,"c":119628.5,"v":354700,"usd":2.96512488}
{"ts":1755013800000,"o":119628.5,"h":119710,"l":119628.4,"c":119697.9,"v":253300,"usd":2.11657745}
{"ts":1755013860000,"o":119697.9,"h":119772.8,"l":119670.1,"c":119772.8,"v":526500,"usd":4.39826724}
{"ts":1755013920000,"o":119772.8,"h":119799.9,"l":119750,"c":119774.8,"v":752500,"usd":6.28278808}
{"ts":1755013980000,"o":119774.8,"h":119800,"l":119751.5,"c":119799,"v":144800,"usd":1.20894757}
{"ts":1755014040000,"o":119799,"h":119878.6,"l":119797.1,"c":119878.6,"v":157200,"usd":1.3120426}
{"ts":1755014100000,"o":119878.6,"h":119888.5,"l":119838,"c":119870,"v":389800,"usd":3.25179261}
{"ts":1755014160000,"o":119870,"h":119933,"l":119888.8,"c":119933,"v":306600,"usd":2.55702514}
{"ts":1755014220000,"o":119933,"h":119987.6,"l":119911.9,"c":119939.9,"v":476000,"usd":3.96822103}
{"ts":1755014280000,"o":119939.9,"h":119940,"l":119855.8,"c":119899.9,"v":188100,"usd":1.56913868}
{"ts":1755014340000,"o":119899.9,"h":119959.5,"l":119900,"c":119959.3,"v":922400,"usd":7.6908596}
{"ts":1755014400000,"o":119959.3,"h":119951.2,"l":119926.4,"c":119926.5,"v":251100,"usd":2.09353735}
{"ts":1755014460000,"o":119926.5,"h":119950,"l":119869.8,"c":119889,"v":281900,"usd":2.35116858}
{"ts":1755014520000,"o":119889,"h":119948.4,"l":119860,"c":119937,"v":583900,"usd":4.86975009}
{"ts":1755014580000,"o":119937,"h":120016.6,"l":119948.5,"c":120009.6,"v":879100,"usd":7.32647227}
{"ts":1755014640000,"o":120009.6,"h":120209.8,"l":120009.7,"c":120139.2,"v":2361600,"usd":19.65986469}
{"ts":1755014700000,"o":120139.2,"h":120146.7,"l":120000,"c":120020,"v":938500,"usd":7.81710819}
{"ts":1755014760000,"o":120020,"h":120100,"l":119988.1,"c":120029.3,"v":622600,"usd":5.18645176}
{"ts":1755014820000,"o":120029.3,"h":120044.2,"l":119818.1,"c":119875.2,"v":1356600,"usd":11.31137289}
{"ts":1755014880000,"o":119875.2,"h":119939.4,"l":119874.8,"c":119915.9,"v":283600,"usd":2.36518783}
{"ts":1755014940000,"o":119915.9,"h":119904.1,"l":119832,"c":119832,"v":705500,"usd":5.88510679}
{"ts":1755015000000,"o":119832,"h":119925.9,"l":119824,"c":119925.7,"v":426100,"usd":3.55481583}
{"ts":1755015060000,"o":119925.7,"h":119971.4,"l":119918.3,"c":119964.2,"v":308000,"usd":2.56768301}
{"ts":1755015120000,"o":119964.2,"h":119954.7,"l":119822.7,"c":119822.7,"v":493700,"usd":4.11790767}
{"ts":1755015180000,"o":119822.7,"h":119862.7,"l":119820,"c":119840.1,"v":528600,"usd":4.41114511}
{"ts":1755015240000,"o":119840.1,"h":119915.6,"l":119834.2,"c":119914.6,"v":399500,"usd":3.3332163}
{"ts":1755015300000,"o":119914.6,"h":119914.6,"l":119830.1,"c":119830.1,"v":315400,"usd":2.63124}
{"ts":1755015360000,"o":119830.1,"h":119839.1,"l":119810,"c":119824.5,"v":466400,"usd":3.89241541}
{"ts":1755015420000,"o":119824.5,"h":119824.5,"l":119755.3,"c":119760.7,"v":373200,"usd":3.11573561}
{"ts":1755015480000,"o":119760.7,"h":119869.8,"l":119760.7,"c":119860.9,"v":424700,"usd":3.54551914}
{"ts":1755015540000,"o":119860.9,"h":119856.4,"l":119790,"c":119790.1,"v":268600,"usd":2.24167627}
{"ts":1755015600000,"o":119790.1,"h":119869.4,"l":119766.5,"c":119838,"v":774700,"usd":6.46694645}
{"ts":1755015660000,"o":119838,"h":119860,"l":119790,"c":119790,"v":199600,"usd":1.66572258}
{"ts":1755015720000,"o":119790,"h":119780,"l":119740.9,"c":119750,"v":343100,"usd":2.86498623}
{"ts":1755015780000,"o":119750,"h":119859.4,"l":119750,"c":119826.6,"v":2381600,"usd":19.87849428}
{"ts":1755015840000,"o":119826.6,"h":119947,"l":119858.2,"c":119940.7,"v":230000,"usd":1.91863507}
{"ts":1755015900000,"o":119940.7,"h":119959.9,"l":119887.9,"c":119948.4,"v":496400,"usd":4.1394686}
{"ts":1755015960000,"o":119948.4,"h":119948.5,"l":119878.5,"c":119878.5,"v":242300,"usd":2.02054092}
{"ts":1755016020000,"o":119878.5,"h":119889.9,"l":119850,"c":119850,"v":146600,"usd":1.22303638}
{"ts":1755016080000,"o":119850,"h":119865.4,"l":119770,"c":119770.1,"v":491000,"usd":4.09781754}
{"ts":1755016140000,"o":119770.1,"h":119789.9,"l":119604.2,"c":119677.3,"v":1284600,"usd":10.73435341}
{"ts":1755016200000,"o":119677.3,"h":119719.7,"l":119660.1,"c":119719.7,"v":451100,"usd":3.76882774}
{"ts":1755016260000,"o":119719.7,"h":119719.6,"l":119635,"c":119635,"v":491000,"usd":4.10251474}
{"ts":1755016320000,"o":119635,"h":119719.6,"l":119608.9,"c":119680,"v":477300,"usd":3.989089}
{"ts":1755016380000,"o":119680,"h":119674,"l":119639.2,"c":119674,"v":245200,"usd":2.04935764}
{"ts":1755016440000,"o":119674,"h":119687.6,"l":119630.1,"c":119658.1,"v":125900,"usd":1.05220902}
{"ts":1755016500000,"o":119658.1,"h":119669.9,"l":119629,"c":119650.1,"v":427000,"usd":3.5689326}
{"ts":1755016560000,"o":119650.1,"h":119670,"l":119598,"c":119598,"v":361000,"usd":3.01760778}
{"ts":1755016620000,"o":119598,"h":119597.8,"l":119510.4,"c":119559.5,"v":519400,"usd":4.34449853}
{"ts":1755016680000,"o":119559.5,"h":119618.7,"l":119559.5,"c":119560.1,"v":277200,"usd":2.31827698}
{"ts":1755016740000,"o":119560.1,"h":119579.6,"l":119532.1,"c":119532.2,"v":195000,"usd":1.6310684}
{"ts":1755016800000,"o":119532.2,"h":119579.9,"l":119560.1,"c":119579.2,"v":195700,"usd":1.6367801}
{"ts":1755016860000,"o":119579.2,"h":119664.6,"l":119580,"c":119660.6,"v":96000,"usd":0.80236851}
{"ts":1755016920000,"o":119660.6,"h":119688,"l":119612.8,"c":119612.8,"v":149800,"usd":1.25187855}
{"ts":1755016980000,"o":119612.8,"h":119612.7,"l":119570,"c":119570,"v":93900,"usd":0.78511517}
{"ts":1755017040000,"o":119570,"h":119576.2,"l":119520.1,"c":119526.9,"v":338800,"usd":2.83398081}
{"ts":1755017100000,"o":119526.9,"h":119556,"l":119527,"c":119529.2,"v":190400,"usd":1.59268722}
{"ts":1755017160000,"o":119529.2,"h":119572.6,"l":119540.1,"c":119540.1,"v":146800,"usd":1.22787611}
{"ts":1755017220000,"o":119540.1,"h":119623,"l":119540.1,"c":119623,"v":325400,"usd":2.72078039}
{"ts":1755017280000,"o":119623,"h":119688,"l":119626.7,"c":119650,"v":273900,"usd":2.28897495}
{"ts":1755017340000,"o":119650,"h":119710,"l":119646.1,"c":119710,"v":302600,"usd":2.52860152}
{"ts":1755017400000,"o":119710,"h":119720,"l":119624.7,"c":119624.7,"v":180900,"usd":1.51155302}
{"ts":1755017460000,"o":119624.7,"h":119624.6,"l":119540,"c":119540,"v":368500,"usd":3.08148549}
{"ts":1755017520000,"o":119540,"h":119586.7,"l":119530,"c":119567.9,"v":177400,"usd":1.48400291}
{"ts":1755017580000,"o":119567.9,"h":119550,"l":119539.1,"c":119539.1,"v":45800,"usd":0.38312528}
{"ts":1755017640000,"o":119539.1,"h":119585.1,"l":119540.1,"c":119560.1,"v":84300,"usd":0.70512981}
{"ts":1755017700000,"o":119560.1,"h":119615.4,"l":119560.1,"c":119615.4,"v":142600,"usd":1.19259986}
{"ts":1755017760000,"o":119615.4,"h":119636.6,"l":119600,"c":119627.9,"v":259800,"usd":2.17216537}
{"ts":1755017820000,"o":119627.9,"h":119647.9,"l":119567.1,"c":119647.9,"v":910800,"usd":7.61629426}
{"ts":1755017880000,"o":119647.9,"h":119655.7,"l":119620,"c":119620,"v":202200,"usd":1.69014362}
{"ts":1755017940000,"o":119620,"h":119679.9,"l":119625,"c":119630.1,"v":473400,"usd":3.95660599}
{"ts":1755018000000,"o":119630.1,"h":119648.1,"l":119632.1,"c":119632.1,"v":77500,"usd":0.6478083}
{"ts":1755018060000,"o":119632.1,"h":119632,"l":119590,"c":119590,"v":287500,"usd":2.40341061}
{"ts":1755018120000,"o":119590,"h":119688.8,"l":119586.8,"c":119688.8,"v":173200,"usd":1.4475875}
{"ts":1755018180000,"o":119688.8,"h":119719.7,"l":119681.4,"c":119714,"v":218600,"usd":1.82616506}
{"ts":1755018240000,"o":119714,"h":119770,"l":119686.7,"c":119769.9,"v":479700,"usd":4.00670225}
{"ts":1755018300000,"o":119769.9,"h":119800,"l":119758,"c":119800,"v":134300,"usd":1.12127487}
{"ts":1755018360000,"o":119800,"h":119799.9,"l":119734.1,"c":119735.1,"v":138100,"usd":1.15290353}
{"ts":1755018420000,"o":119735.1,"h":119800,"l":119735.1,"c":119797.2,"v":179300,"usd":1.49689195}
{"ts":1755018480000,"o":119797.2,"h":119797.2,"l":119760.1,"c":119760.1,"v":13600,"usd":0.11354808}
{"ts":1755018540000,"o":119760.1,"h":119760,"l":119720.1,"c":119720.1,"v":576300,"usd":4.81287791}
{"ts":1755018600000,"o":119720.1,"h":119850.6,"l":119720.1,"c":119810.4,"v":703800,"usd":5.87431767}
{"ts":1755018660000,"o":119810.4,"h":119819.9,"l":119691.2,"c":119691.2,"v":539000,"usd":4.49960462}
{"ts":1755018720000,"o":119691.2,"h":119780,"l":119699.8,"c":119768,"v":242600,"usd":2.026046}
{"ts":1755018780000,"o":119768,"h":119767.9,"l":119734,"c":119734,"v":73400,"usd":0.61295869}
{"ts":1755018840000,"o":119734,"h":119748.8,"l":119720.1,"c":119733.1,"v":182400,"usd":1.52345479}
{"ts":1755018900000,"o":119733.1,"h":119752.4,"l":119690,"c":119690,"v":178200,"usd":1.48862477}
{"ts":1755018960000,"o":119690,"h":119742.7,"l":119684.6,"c":119710,"v":205700,"usd":1.71812276}
{"ts":1755019020000,"o":119710,"h":119811.1,"l":119691,"c":119811.1,"v":258500,"usd":2.15889496}
{"ts":1755019080000,"o":119811.1,"h":119820,"l":119786,"c":119820,"v":225200,"usd":1.87985488}
{"ts":1755019140000,"o":119820,"h":119843.5,"l":119791.3,"c":119818.4,"v":214400,"usd":1.78936266}
{"ts":1755019200000,"o":119818.4,"h":119803.5,"l":119750,"c":119750,"v":376700,"usd":3.14516237}
{"ts":1755019260000,"o":119750,"h":119768.9,"l":119700.1,"c":119725.6,"v":872200,"usd":7.28459942}
{"ts":1755019320000,"o":119725.6,"h":119730,"l":119683.9,"c":119706,"v":142100,"usd":1.18727189}
{"ts":1755019380000,"o":119706,"h":119770.5,"l":119683.1,"c":119770.5,"v":416600,"usd":3.47947331}
{"ts":1755019440000,"o":119770.5,"h":119792.9,"l":119749.8,"c":119792.9,"v":368100,"usd":3.07372923}
{"ts":1755019500000,"o":119792.9,"h":119792.9,"l":119775.2,"c":119784.5,"v":135900,"usd":1.13457328}
{"ts":1755019560000,"o":119784.5,"h":119857,"l":119784.5,"c":119853.8,"v":471400,"usd":3.93458714}
{"ts":1755019620000,"o":119853.8,"h":119853.7,"l":119790,"c":119790,"v":141100,"usd":1.17765859}
{"ts":1755019680000,"o":119790,"h":119780.1,"l":119592.8,"c":119592.8,"v":511300,"usd":4.27176512}
{"ts":1755019740000,"o":119592.8,"h":119609.6,"l":119486.1,"c":119486.1,"v":1058200,"usd":8.85156664}
{"ts":1755019800000,"o":119486.1,"h":119486.1,"l":119297.2,"c":119421.7,"v":3416900,"usd":28.6240704}
{"ts":1755019860000,"o":119421.7,"h":119465.1,"l":119398,"c":119398,"v":302300,"usd":2.53078499}
{"ts":1755019920000,"o":119398,"h":119492.8,"l":119390.1,"c":119450,"v":753100,"usd":6.30568157}
{"ts":1755019980000,"o":119450,"h":119440,"l":119370,"c":119400,"v":354800,"usd":2.97121542}
{"ts":1755020040000,"o":119400,"h":119450.8,"l":119382.9,"c":119410.1,"v":78900,"usd":0.66069664}
{"ts":1755020100000,"o":119410.1,"h":119467.5,"l":119413.2,"c":119463.8,"v":326500,"usd":2.73362639}
{"ts":1755020160000,"o":119463.8,"h":119457.1,"l":119430.7,"c":119457.1,"v":285500,"usd":2.39018371}
{"ts":1755020220000,"o":119457.1,"h":119457.1,"l":119370,"c":119370.6,"v":222100,"usd":1.85943264}
{"ts":1755020280000,"o":119370.6,"h":119460,"l":119369.3,"c":119429.8,"v":422200,"usd":3.53620575}
{"ts":1755020340000,"o":119429.8,"h":119449.3,"l":119390.1,"c":119390.1,"v":116800,"usd":0.97794513}
{"ts":1755020400000,"o":119390.1,"h":119439.5,"l":119370,"c":119437,"v":341800,"usd":2.86260095}
{"ts":1755020460000,"o":119437,"h":119495.4,"l":119439.9,"c":119450.1,"v":435000,"usd":3.64093882}
{"ts":1755020520000,"o":119450.1,"h":119564.3,"l":119449.9,"c":119560.3,"v":497200,"usd":4.16075172}
{"ts":1755020580000,"o":119560.3,"h":119559,"l":119523.3,"c":119530,"v":262500,"usd":2.1961143}
{"ts":1755020640000,"o":119530,"h":119521,"l":119460.1,"c":119460.1,"v":255200,"usd":2.13592883}
{"ts":1755020700000,"o":119460.1,"h":119460,"l":119416.5,"c":119416.5,"v":49300,"usd":0.41284089}
{"ts":1755020760000,"o":119416.5,"h":119475.9,"l":119416.5,"c":119450.2,"v":231800,"usd":1.94057152}
{"ts":1755020820000,"o":119450.2,"h":119494.5,"l":119445,"c":119476.6,"v":261300,"usd":2.18718584}
{"ts":1755020880000,"o":119476.6,"h":119486.5,"l":119444.9,"c":119444.9,"v":132700,"usd":1.1108139}
{"ts":1755020940000,"o":119444.9,"h":119440,"l":119367.5,"c":119429.7,"v":342300,"usd":2.86723016}
{"ts":1755021000000,"o":119429.7,"h":119460,"l":119400.1,"c":119460,"v":129300,"usd":1.08266708}
{"ts":1755021060000,"o":119460,"h":119459.9,"l":119381.9,"c":119381.9,"v":29400,"usd":0.2461561}
{"ts":1755021120000,"o":119381.9,"h":119412,"l":119362.3,"c":119362.3,"v":431300,"usd":3.61280631}
{"ts":1755021180000,"o":119362.3,"h":119360,"l":119324,"c":119342.6,"v":240300,"usd":2.01351856}
{"ts":1755021240000,"o":119342.6,"h":119331.3,"l":119276.1,"c":119276.1,"v":388700,"usd":3.25809886}
{"ts":1755021300000,"o":119276.1,"h":119339.8,"l":119276.2,"c":119331.4,"v":398500,"usd":3.34028534}
{"ts":1755021360000,"o":119331.4,"h":119320.1,"l":119288.3,"c":119310.6,"v":201100,"usd":1.6857055}
{"ts":1755021420000,"o":119310.6,"h":119313.3,"l":119282.2,"c":119304.5,"v":336700,"usd":2.82238825}
{"ts":1755021480000,"o":119304.5,"h":119293,"l":119184.4,"c":119201.3,"v":1273100,"usd":10.67641765}
{"ts":1755021540000,"o":119201.3,"h":119275.3,"l":119170.1,"c":119268.2,"v":1096100,"usd":9.19586932}
{"ts":1755021600000,"o":119268.2,"h":119277,"l":119237.7,"c":119276.3,"v":783200,"usd":6.56687379}
{"ts":1755021660000,"o":119276.3,"h":119322,"l":119272.2,"c":119321.9,"v":496600,"usd":4.16291122}
{"ts":1755021720000,"o":119321.9,"h":119386.5,"l":119301.1,"c":119386.5,"v":273700,"usd":2.29339803}
{"ts":1755021780000,"o":119386.5,"h":119497.1,"l":119382.7,"c":119483.5,"v":440900,"usd":3.69130842}
{"ts":1755021840000,"o":119483.5,"h":119553.6,"l":119470.8,"c":119523.9,"v":670500,"usd":5.6098558}
{"ts":1755021900000,"o":119523.9,"h":119520.7,"l":119467.2,"c":119502.3,"v":215400,"usd":1.8026984}
{"ts":1755021960000,"o":119502.3,"h":119600,"l":119502.3,"c":119595.5,"v":235800,"usd":1.97221666}
{"ts":1755022020000,"o":119595.5,"h":119570,"l":119560,"c":119560,"v":34300,"usd":0.28688506}
{"ts":1755022080000,"o":119560,"h":119559.2,"l":119479.6,"c":119559.2,"v":71100,"usd":0.59499462}
{"ts":1755022140000,"o":119559.2,"h":119606,"l":119549.9,"c":119583.3,"v":441800,"usd":3.6947214}
{"ts":1755022200000,"o":119583.3,"h":119624,"l":119583.3,"c":119597.4,"v":291200,"usd":2.43469775}
{"ts":1755022260000,"o":119597.4,"h":119584.9,"l":119543.1,"c":119543.1,"v":109100,"usd":0.91246422}
{"ts":1755022320000,"o":119543.1,"h":119644,"l":119529.7,"c":119644,"v":247200,"usd":2.06734682}
{"ts":1755022380000,"o":119644,"h":119664.8,"l":119599.3,"c":119616.8,"v":211800,"usd":1.77043486}
{"ts":1755022440000,"o":119616.8,"h":119676.5,"l":119637.1,"c":119676.5,"v":177300,"usd":1.48194748}
{"ts":1755022500000,"o":119676.5,"h":119781,"l":119680,"c":119773.7,"v":347500,"usd":2.90215291}
{"ts":1755022560000,"o":119773.7,"h":119875.9,"l":119783.5,"c":119875.9,"v":514500,"usd":4.29313502}
{"ts":1755022620000,"o":119875.9,"h":119935.7,"l":119819.5,"c":119935.4,"v":971300,"usd":8.10336939}
{"ts":1755022680000,"o":119935.4,"h":119959.7,"l":119913.9,"c":119944.3,"v":333900,"usd":2.78386966}
{"ts":1755022740000,"o":119944.3,"h":120093.8,"l":119943.7,"c":120081.7,"v":1202700,"usd":10.02291997}
{"ts":1755022800000,"o":120081.7,"h":120090.6,"l":119990.1,"c":120008.6,"v":250400,"usd":2.08635162}
{"ts":1755022860000,"o":120008.6,"h":120053.7,"l":120008.7,"c":120025,"v":345600,"usd":2.87944287}
{"ts":1755022920000,"o":120025,"h":120020.7,"l":119939.9,"c":119958,"v":321500,"usd":2.67935913}
{"ts":1755022980000,"o":119958,"h":119957.4,"l":119886,"c":119886,"v":275500,"usd":2.29720241}
{"ts":1755023040000,"o":119886,"h":119895.8,"l":119870,"c":119881.6,"v":204100,"usd":1.70257136}
{"ts":1755023100000,"o":119881.6,"h":119873.7,"l":119820,"c":119820,"v":139100,"usd":1.16057623}
{"ts":1755023160000,"o":119820,"h":119820,"l":119725,"c":119725,"v":298800,"usd":2.49447114}
{"ts":1755023220000,"o":119725,"h":119834.5,"l":119710.1,"c":119825.9,"v":331200,"usd":2.76558076}
{"ts":1755023280000,"o":119825.9,"h":119800,"l":119738.5,"c":119738.5,"v":41400,"usd":0.345648}
{"ts":1755023340000,"o":119738.5,"h":119790.2,"l":119725.2,"c":119790.2,"v":260300,"usd":2.1740158}
{"ts":1755023400000,"o":119790.2,"h":119777,"l":119764.1,"c":119777,"v":26700,"usd":0.22292536}
{"ts":1755023460000,"o":119777,"h":119800,"l":119746.4,"c":119800,"v":229500,"usd":1.91629061}
{"ts":1755023520000,"o":119800,"h":119819.9,"l":119700,"c":119700,"v":865000,"usd":7.22470947}
{"ts":1755023580000,"o":119700,"h":119740,"l":119690,"c":119725.2,"v":756300,"usd":6.31811977}
{"ts":1755023640000,"o":119725.2,"h":119700,"l":119620,"c":119620,"v":148100,"usd":1.23766842}
{"ts":1755023700000,"o":119620,"h":119613.2,"l":119531.1,"c":119602.4,"v":145300,"usd":1.21502429}
{"ts":1755023760000,"o":119602.4,"h":119590.1,"l":119510,"c":119569.9,"v":150200,"usd":1.25633833}
{"ts":1755023820000,"o":119569.9,"h":119637.3,"l":119562.2,"c":119628.6,"v":487800,"usd":4.07916952}
{"ts":1755023880000,"o":119628.6,"h":119634.1,"l":119590.1,"c":119590.1,"v":85200,"usd":0.71232697}
{"ts":1755023940000,"o":119590.1,"h":119603.2,"l":119580,"c":119580,"v":79000,"usd":0.6605228}
{"ts":1755024000000,"o":119580,"h":119570,"l":119532.3,"c":119532.3,"v":315500,"usd":2.63902493}
{"ts":1755024060000,"o":119532.3,"h":119547.1,"l":119504.1,"c":119518,"v":229900,"usd":1.92362047}
{"ts":1755024120000,"o":119518,"h":119600,"l":119510.3,"c":119600,"v":298900,"usd":2.50062715}
{"ts":1755024180000,"o":119600,"h":119600,"l":119510.2,"c":119510.3,"v":194500,"usd":1.6270805}
{"ts":1755024240000,"o":119510.3,"h":119522.1,"l":119495.5,"c":119495.5,"v":604400,"usd":5.05759124}
{"ts":1755024300000,"o":119495.5,"h":119562,"l":119515.8,"c":119545.6,"v":142200,"usd":1.18971691}
{"ts":1755024360000,"o":119545.6,"h":119562,"l":119561.9,"c":119561.9,"v":98600,"usd":0.82468054}
{"ts":1755024420000,"o":119561.9,"h":119559.9,"l":119512,"c":119512,"v":382900,"usd":3.20311849}
{"ts":1755024480000,"o":119512,"h":119512,"l":119460.1,"c":119512,"v":801900,"usd":6.71125914}
{"ts":1755024540000,"o":119512,"h":119538.4,"l":119501.6,"c":119538.4,"v":162300,"usd":1.35798557}
{"ts":1755024600000,"o":119538.4,"h":119542.2,"l":119456,"c":119465.2,"v":308300,"usd":2.58010392}
{"ts":1755024660000,"o":119465.2,"h":119453.2,"l":119372.9,"c":119399.9,"v":614400,"usd":5.14536069}
{"ts":1755024720000,"o":119399.9,"h":119402.6,"l":119328.2,"c":119333.4,"v":665800,"usd":5.57708074}
{"ts":1755024780000,"o":119333.4,"h":119362.6,"l":119309.1,"c":119310.1,"v":594100,"usd":4.97842771}
{"ts":1755024840000,"o":119310.1,"h":119365.8,"l":119319.7,"c":119330,"v":744200,"usd":6.23566083}
{"ts":1755024900000,"o":119330,"h":119360.4,"l":119288.5,"c":119360.4,"v":681800,"usd":5.71439769}
{"ts":1755024960000,"o":119360.4,"h":119360.3,"l":119280,"c":119280,"v":208000,"usd":1.74307365}
{"ts":1755025020000,"o":119280,"h":119304,"l":119250,"c":119250,"v":275800,"usd":2.31227877}
{"ts":1755025080000,"o":119250,"h":119308.7,"l":119243.3,"c":119308.7,"v":211700,"usd":1.77493353}
{"ts":1755025140000,"o":119308.7,"h":119320,"l":119283.9,"c":119320,"v":74600,"usd":0.62523885}
{"ts":1755025200000,"o":119320,"h":119339.9,"l":119302.7,"c":119324.8,"v":318700,"usd":2.6708203}
{"ts":1755025260000,"o":119324.8,"h":119368,"l":119338,"c":119364,"v":17100,"usd":0.14326257}
{"ts":1755025320000,"o":119364,"h":119379.8,"l":119290,"c":119293.6,"v":299100,"usd":2.50609856}
{"ts":1755025380000,"o":119293.6,"h":119455.6,"l":119286.2,"c":119440.5,"v":643400,"usd":5.38929742}
{"ts":1755025440000,"o":119440.5,"h":119447.7,"l":119400,"c":119437.6,"v":216000,"usd":1.80856569}
{"ts":1755025500000,"o":119437.6,"h":119469.9,"l":119433.6,"c":119451.6,"v":82100,"usd":0.68734428}
{"ts":1755025560000,"o":119451.6,"h":119459.3,"l":119400,"c":119459.2,"v":95700,"usd":0.80137866}
{"ts":1755025620000,"o":119459.2,"h":119470,"l":119459.6,"c":119460,"v":191000,"usd":1.59885885}
{"ts":1755025680000,"o":119460,"h":119484.4,"l":119430,"c":119430.1,"v":352900,"usd":2.95382675}
{"ts":1755025740000,"o":119430.1,"h":119430.1,"l":119410.1,"c":119410.1,"v":110200,"usd":0.92281012}
{"ts":1755025800000,"o":119410.1,"h":119465.9,"l":119426.9,"c":119465.9,"v":167900,"usd":1.40561495}
{"ts":1755025860000,"o":119465.9,"h":119500.6,"l":119440,"c":119500.6,"v":70200,"usd":0.58746086}
{"ts":1755025920000,"o":119500.6,"h":119536.3,"l":119503.8,"c":119509,"v":232400,"usd":1.94449114}
{"ts":1755025980000,"o":119509,"h":119507.8,"l":119453.9,"c":119475.7,"v":229700,"usd":1.92257465}
{"ts":1755026040000,"o":119475.7,"h":119534.9,"l":119500,"c":119534.8,"v":91900,"usd":0.76882894}
{"ts":1755026100000,"o":119534.8,"h":119534.8,"l":119509,"c":119528.6,"v":112700,"usd":0.94295716}
{"ts":1755026160000,"o":119528.6,"h":119588.2,"l":119525.1,"c":119588.2,"v":235300,"usd":1.96841381}
{"ts":1755026220000,"o":119588.2,"h":119620,"l":119586.8,"c":119620,"v":108300,"usd":0.90548585}
{"ts":1755026280000,"o":119620,"h":119640,"l":119623,"c":119639.9,"v":73300,"usd":0.61267174}
{"ts":1755026340000,"o":119639.9,"h":119639.9,"l":119622,"c":119622,"v":210500,"usd":1.75950583}
{"ts":1755026400000,"o":119622,"h":119666.5,"l":119620.6,"c":119658.6,"v":444700,"usd":3.71710742}
{"ts":1755026460000,"o":119658.6,"h":119684.3,"l":119657.1,"c":119684.3,"v":36100,"usd":0.3016851}
{"ts":1755026520000,"o":119684.3,"h":119699.3,"l":119660.8,"c":119699.3,"v":137000,"usd":1.14482276}
{"ts":1755026580000,"o":119699.3,"h":119727.5,"l":119700,"c":119727.5,"v":78200,"usd":0.65320113}
{"ts":1755026640000,"o":119727.5,"h":119759.9,"l":119720.1,"c":119720.1,"v":412500,"usd":3.44458344}
{"ts":1755026700000,"o":119720.1,"h":119721,"l":119687.8,"c":119721,"v":204800,"usd":1.71108438}
{"ts":1755026760000,"o":119721,"h":119860,"l":119750,"c":119860,"v":706300,"usd":5.89463303}
{"ts":1755026820000,"o":119860,"h":119860,"l":119820,"c":119820,"v":27900,"usd":0.23282243}
{"ts":1755026880000,"o":119820,"h":119816.1,"l":119800,"c":119816.1,"v":235600,"usd":1.96655051}
{"ts":1755026940000,"o":119816.1,"h":119829.5,"l":119816.1,"c":119818.9,"v":521900,"usd":4.35572444}
{"ts":1755027000000,"o":119818.9,"h":119818.9,"l":119797.4,"c":119797.4,"v":513600,"usd":4.28656597}
{"ts":1755027060000,"o":119797.4,"h":119792.2,"l":119745.8,"c":119745.8,"v":189800,"usd":1.58476501}
{"ts":1755027120000,"o":119745.8,"h":119820,"l":119745.9,"c":119820,"v":272900,"usd":2.27864671}
{"ts":1755027180000,"o":119820,"h":119824.4,"l":119812.1,"c":119824.1,"v":238500,"usd":1.99047186}
{"ts":1755027240000,"o":119824.1,"h":119830.7,"l":119795.5,"c":119795.5,"v":277400,"usd":2.3151049}
{"ts":1755027300000,"o":119795.5,"h":119880,"l":119793.8,"c":119880,"v":439800,"usd":3.67032478}
{"ts":1755027360000,"o":119880,"h":119911.3,"l":119879.9,"c":119900,"v":218100,"usd":1.81903987}
{"ts":1755027420000,"o":119900,"h":119951.5,"l":119900,"c":119936.1,"v":639300,"usd":5.33104544}
{"ts":1755027480000,"o":119936.1,"h":119952.4,"l":119900.1,"c":119943,"v":318900,"usd":2.65915489}
{"ts":1755027540000,"o":119943,"h":119943,"l":119890.7,"c":119890.7,"v":108000,"usd":0.90070267}
{"ts":1755027600000,"o":119890.7,"h":119890.7,"l":119835.3,"c":119840,"v":513000,"usd":4.28002968}
{"ts":1755027660000,"o":119840,"h":119830,"l":119775.6,"c":119799.9,"v":197100,"usd":1.64518302}
{"ts":1755027720000,"o":119799.9,"h":119800,"l":119753.5,"c":119753.5,"v":80500,"usd":0.67218533}
{"ts":1755027780000,"o":119753.5,"h":119753.4,"l":119680.3,"c":119680.4,"v":208200,"usd":1.73906031}
{"ts":1755027840000,"o":119680.4,"h":119708.1,"l":119672.9,"c":119674.3,"v":370800,"usd":3.09825046}
{"ts":1755027900000,"o":119674.3,"h":119718.9,"l":119674.4,"c":119718.8,"v":399900,"usd":3.3410506}
{"ts":1755027960000,"o":119718.8,"h":119723.1,"l":119679,"c":119679,"v":160900,"usd":1.34408209}
{"ts":1755028020000,"o":119679,"h":119744.7,"l":119674.4,"c":119720,"v":62500,"usd":0.52214724}
{"ts":1755028080000,"o":119720,"h":119710.1,"l":119680.4,"c":119680.4,"v":76900,"usd":0.64243881}
{"ts":1755028140000,"o":119680.4,"h":119692.4,"l":119680.4,"c":119684.7,"v":97000,"usd":0.81049146}
{"ts":1755028200000,"o":119684.7,"h":119680,"l":119648.3,"c":119648.3,"v":181300,"usd":1.51510558}
{"ts":1755028260000,"o":119648.3,"h":119650.1,"l":119600,"c":119605.4,"v":822100,"usd":6.87229657}
{"ts":1755028320000,"o":119605.4,"h":119640.9,"l":119600.1,"c":119637.1,"v":62900,"usd":0.52576637}
{"ts":1755028380000,"o":119637.1,"h":119640,"l":119610,"c":119640,"v":403700,"usd":3.37473878}
{"ts":1755028440000,"o":119640,"h":119674.4,"l":119658.1,"c":119661.3,"v":76100,"usd":0.63593081}
{"ts":1755028500000,"o":119661.3,"h":119690,"l":119630.1,"c":119630.1,"v":125100,"usd":1.04541385}
{"ts":1755028560000,"o":119630.1,"h":119660,"l":119620,"c":119660,"v":83600,"usd":0.69881439}
{"ts":1755028620000,"o":119660,"h":119661,"l":119640,"c":119645.9,"v":93400,"usd":0.78063037}
{"ts":1755028680000,"o":119645.9,"h":119690.4,"l":119647,"c":119650,"v":77000,"usd":0.6434584}
{"ts":1755028740000,"o":119650,"h":119664,"l":119642.2,"c":119655.2,"v":33800,"usd":0.28250268}
{"ts":1755028800000,"o":119655.2,"h":119681,"l":119630.4,"c":119633.4,"v":147000,"usd":1.22851907}
{"ts":1755028860000,"o":119633.4,"h":119659.4,"l":119600.2,"c":119600.2,"v":236700,"usd":1.97871476}
{"ts":1755028920000,"o":119600.2,"h":119600.3,"l":119596,"c":119596,"v":176900,"usd":1.47910339}
{"ts":1755028980000,"o":119596,"h":119602.9,"l":119580,"c":119580.1,"v":374300,"usd":3.12967343}
{"ts":1755029040000,"o":119580.1,"h":119580,"l":119556.8,"c":119556.8,"v":30400,"usd":0.25423574}
{"ts":1755029100000,"o":119556.8,"h":119579.9,"l":119540,"c":119540,"v":403700,"usd":3.37667304}
{"ts":1755029160000,"o":119540,"h":119541.6,"l":119516.3,"c":119516.3,"v":136700,"usd":1.14359994}
{"ts":1755029220000,"o":119516.3,"h":119532.5,"l":119500.1,"c":119500.1,"v":71500,"usd":0.59819995}
{"ts":1755029280000,"o":119500.1,"h":119510.6,"l":119465.5,"c":119510.6,"v":492400,"usd":4.12093865}
{"ts":1755029340000,"o":119510.6,"h":119632.7,"l":119499,"c":119620.4,"v":282900,"usd":2.36571519}
{"ts":1755029400000,"o":119620.4,"h":119638,"l":119601.3,"c":119616.8,"v":351200,"usd":2.935773}
{"ts":1755029460000,"o":119616.8,"h":119752,"l":119590.1,"c":119749.4,"v":687000,"usd":5.74056713}
{"ts":1755029520000,"o":119749.4,"h":119800,"l":119739.1,"c":119784.8,"v":190400,"usd":1.58954064}
{"ts":1755029580000,"o":119784.8,"h":119800,"l":119709,"c":119709,"v":176500,"usd":1.47415563}
{"ts":1755029640000,"o":119709,"h":119698.9,"l":119652.8,"c":119652.8,"v":204800,"usd":1.71123983}
{"ts":1755029700000,"o":119652.8,"h":119748.7,"l":119652.9,"c":119745,"v":101400,"usd":0.84723972}
{"ts":1755029760000,"o":119745,"h":119829.9,"l":119736,"c":119829.9,"v":519300,"usd":4.33479426}
{"ts":1755029820000,"o":119829.9,"h":119954.1,"l":119780,"c":119900.7,"v":1640400,"usd":13.68036618}
{"ts":1755029880000,"o":119900.7,"h":120008.7,"l":119913.4,"c":119990,"v":1397200,"usd":11.64507935}
{"ts":1755029940000,"o":119990,"h":120034.5,"l":119966.2,"c":120004.8,"v":830100,"usd":6.91796152}
{"ts":1755030000000,"o":120004.8,"h":119989.3,"l":119781.7,"c":119847.2,"v":541900,"usd":4.52099235}
{"ts":1755030060000,"o":119847.2,"h":119900,"l":119843.4,"c":119860.1,"v":467900,"usd":3.9032567}
{"ts":1755030120000,"o":119860.1,"h":119951.3,"l":119848,"c":119920.5,"v":137000,"usd":1.14251223}
{"ts":1755030180000,"o":119920.5,"h":119970.6,"l":119879.1,"c":119968.7,"v":459200,"usd":3.82862626}
{"ts":1755030240000,"o":119968.7,"h":119968.7,"l":119916,"c":119929.6,"v":139100,"usd":1.15976368}
{"ts":1755030300000,"o":119929.6,"h":119957.8,"l":119900.1,"c":119900.1,"v":135300,"usd":1.12829598}
{"ts":1755030360000,"o":119900.1,"h":119924,"l":119890,"c":119921,"v":26900,"usd":0.22432533}
{"ts":1755030420000,"o":119921,"h":119920.9,"l":119857.9,"c":119904.9,"v":265200,"usd":2.212215}
{"ts":1755030480000,"o":119904.9,"h":119897.9,"l":119850,"c":119850,"v":428100,"usd":3.57090849}
{"ts":1755030540000,"o":119850,"h":119857,"l":119800.2,"c":119804.5,"v":273400,"usd":2.28181303}
{"ts":1755030600000,"o":119804.5,"h":119815.5,"l":119770,"c":119809.1,"v":102200,"usd":0.85313964}
{"ts":1755030660000,"o":119809.1,"h":119884.6,"l":119809,"c":119884.6,"v":176500,"usd":1.47290233}
{"ts":1755030720000,"o":119884.6,"h":119878.4,"l":119841,"c":119869.4,"v":501700,"usd":4.18571367}
{"ts":1755030780000,"o":119869.4,"h":119883.6,"l":119854.1,"c":119880.1,"v":69900,"usd":0.58314883}
{"ts":1755030840000,"o":119880.1,"h":119963.2,"l":119880,"c":119963.2,"v":179100,"usd":1.49358675}
{"ts":1755030900000,"o":119963.2,"h":120033.8,"l":119940.1,"c":120024.4,"v":385600,"usd":3.21350227}
{"ts":1755030960000,"o":120024.4,"h":120096.3,"l":120033.1,"c":120096.3,"v":447300,"usd":3.72590868}
{"ts":1755031020000,"o":120096.3,"h":120109.5,"l":120066.1,"c":120072.5,"v":517600,"usd":4.30991669}
{"ts":1755031080000,"o":120072.5,"h":120131.6,"l":120068.9,"c":120105.5,"v":355100,"usd":2.95642929}
{"ts":1755031140000,"o":120105.5,"h":120170,"l":120110,"c":120156.2,"v":587900,"usd":4.89394315}
{"ts":1755031200000,"o":120156.2,"h":120174,"l":120140.9,"c":120140.9,"v":95900,"usd":0.79813809}
{"ts":1755031260000,"o":120140.9,"h":120140.9,"l":120018.5,"c":120055,"v":670600,"usd":5.5836099}
{"ts":1755031320000,"o":120055,"h":120029,"l":119872.6,"c":119885.6,"v":324300,"usd":2.70415711}
{"ts":1755031380000,"o":119885.6,"h":120000,"l":119883.9,"c":120000,"v":467500,"usd":3.89783388}
{"ts":1755031440000,"o":120000,"h":120070,"l":119980,"c":120070,"v":206400,"usd":1.71946987}
{"ts":1755031500000,"o":120070,"h":120066,"l":120007.4,"c":120016.5,"v":171900,"usd":1.43213589}
{"ts":1755031560000,"o":120016.5,"h":120074.1,"l":120032.1,"c":120032.1,"v":233800,"usd":1.94761644}
{"ts":1755031620000,"o":120032.1,"h":120140.4,"l":120037.3,"c":120140.1,"v":295800,"usd":2.46316669}
{"ts":1755031680000,"o":120140.1,"h":120160.1,"l":120101.1,"c":120148.6,"v":329700,"usd":2.74435634}
{"ts":1755031740000,"o":120148.6,"h":120200,"l":120148.5,"c":120200,"v":292600,"usd":2.43471425}
{"ts":1755031800000,"o":120200,"h":120271.5,"l":120200,"c":120249.5,"v":731800,"usd":6.08663267}
{"ts":1755031860000,"o":120249.5,"h":120260.6,"l":120211.2,"c":120211.2,"v":444700,"usd":3.69854105}
{"ts":1755031920000,"o":120211.2,"h":120226.7,"l":120182.1,"c":120226.6,"v":201700,"usd":1.67808535}
{"ts":1755031980000,"o":120226.6,"h":120234.9,"l":120216.8,"c":120229.2,"v":154700,"usd":1.28670807}
{"ts":1755032040000,"o":120229.2,"h":120260.8,"l":120229,"c":120258,"v":412600,"usd":3.4314492}
{"ts":1755032100000,"o":120258,"h":120317.5,"l":120257.1,"c":120297.2,"v":704700,"usd":5.85868598}
{"ts":1755032160000,"o":120297.2,"h":120298.5,"l":120118.9,"c":120148.1,"v":555200,"usd":4.6185927}
{"ts":1755032220000,"o":120148.1,"h":120231.9,"l":120109.1,"c":120231.9,"v":276700,"usd":2.30286299}
{"ts":1755032280000,"o":120231.9,"h":120246,"l":120210.1,"c":120235.2,"v":318600,"usd":2.64990983}
{"ts":1755032340000,"o":120235.2,"h":120221.6,"l":120122.1,"c":120190,"v":180800,"usd":1.50469111}
{"ts":1755032400000,"o":120190,"h":120202.9,"l":120167.5,"c":120169,"v":106100,"usd":0.88278979}
{"ts":1755032460000,"o":120169,"h":120200,"l":120130,"c":120130,"v":292300,"usd":2.43257859}
{"ts":1755032520000,"o":120130,"h":120120,"l":120021.4,"c":120021.4,"v":187500,"usd":1.56140099}
{"ts":1755032580000,"o":120021.4,"h":120044,"l":119978,"c":120044,"v":523700,"usd":4.36416096}
{"ts":1755032640000,"o":120044,"h":120096.7,"l":120030.1,"c":120030.1,"v":144700,"usd":1.20523868}
{"ts":1755032700000,"o":120030.1,"h":120036.2,"l":119986.3,"c":120036.2,"v":143500,"usd":1.195821}
{"ts":1755032760000,"o":120036.2,"h":120071.9,"l":120020,"c":120020,"v":117800,"usd":0.98121302}
{"ts":1755032820000,"o":120020,"h":120010,"l":119813.1,"c":119854.5,"v":594300,"usd":4.95756758}
{"ts":1755032880000,"o":119854.5,"h":119889.9,"l":119848.7,"c":119865,"v":412800,"usd":3.44377253}
{"ts":1755032940000,"o":119865,"h":119930.4,"l":119860.1,"c":119930.4,"v":127000,"usd":1.0593329}
{"ts":1755033000000,"o":119930.4,"h":120024.8,"l":119930.4,"c":120021,"v":163000,"usd":1.3583483}
{"ts":1755033060000,"o":120021,"h":120040,"l":120030.7,"c":120040,"v":5800,"usd":0.0483176}
{"ts":1755033120000,"o":120040,"h":120039.9,"l":119998.2,"c":119998.2,"v":326700,"usd":2.72232936}
{"ts":1755033180000,"o":119998.2,"h":120053.5,"l":119998.2,"c":120053.5,"v":341400,"usd":2.84443414}
{"ts":1755033240000,"o":120053.5,"h":120059.9,"l":119957.1,"c":119957.3,"v":762600,"usd":6.35402607}
{"ts":1755033300000,"o":119957.3,"h":120002,"l":119957.4,"c":120002,"v":131200,"usd":1.09339551}
{"ts":1755033360000,"o":120002,"h":120053.7,"l":119999.1,"c":120034.9,"v":119000,"usd":0.99142955}
{"ts":1755033420000,"o":120034.9,"h":120034.8,"l":120000,"c":120002,"v":147200,"usd":1.22663312}
{"ts":1755033480000,"o":120002,"h":120002,"l":119980,"c":119980,"v":52000,"usd":0.43334732}
{"ts":1755033540000,"o":119980,"h":120024.3,"l":119970.1,"c":120015.8,"v":300200,"usd":2.50213762}
{"ts":1755033600000,"o":120015.8,"h":120067,"l":120015.8,"c":120067,"v":132600,"usd":1.10478533}
{"ts":1755033660000,"o":120067,"h":120067,"l":120059.1,"c":120059.1,"v":319700,"usd":2.6627444}
{"ts":1755033720000,"o":120059.1,"h":120059.1,"l":120057.1,"c":120057.1,"v":410900,"usd":3.42252752}
{"ts":1755033780000,"o":120057.1,"h":120100,"l":120057,"c":120100,"v":453400,"usd":3.7763953}
{"ts":1755033840000,"o":120100,"h":120100,"l":120099.9,"c":120100,"v":244200,"usd":2.03330688}
{"ts":1755033900000,"o":120100,"h":120100.8,"l":120071.9,"c":120071.9,"v":143100,"usd":1.19160231}
{"ts":1755033960000,"o":120071.9,"h":120072,"l":120071.9,"c":120071.9,"v":5700,"usd":0.04747131}
{"ts":1755034020000,"o":120071.9,"h":120109.3,"l":120060.1,"c":120109.3,"v":552700,"usd":4.60344252}
{"ts":1755034080000,"o":120109.3,"h":120109.9,"l":120069.2,"c":120073,"v":268800,"usd":2.23837503}
{"ts":1755034140000,"o":120073,"h":120073,"l":120072.9,"c":120073,"v":186500,"usd":1.55322795}
{"ts":1755034200000,"o":120073,"h":120087.7,"l":120078,"c":120078.1,"v":73200,"usd":0.60956565}
{"ts":1755034260000,"o":120078.1,"h":120078,"l":120060,"c":120060,"v":252300,"usd":2.10122561}
{"ts":1755034320000,"o":120060,"h":120057,"l":119970.1,"c":119970.1,"v":743000,"usd":6.19086176}
{"ts":1755034380000,"o":119970.1,"h":119981.3,"l":119952,"c":119952,"v":434800,"usd":3.62447808}
{"ts":1755034440000,"o":119952,"h":119950,"l":119860,"c":119860,"v":394700,"usd":3.29161799}
{"ts":1755034500000,"o":119860,"h":119860,"l":119820,"c":119850,"v":422900,"usd":3.52920535}
{"ts":1755034560000,"o":119850,"h":119932,"l":119850,"c":119932,"v":317300,"usd":2.64726821}
{"ts":1755034620000,"o":119932,"h":119976,"l":119936,"c":119976,"v":319400,"usd":2.66275039}
{"ts":1755034680000,"o":119976,"h":120026.3,"l":119980,"c":120026.3,"v":146000,"usd":1.21675585}
{"ts":1755034740000,"o":120026.3,"h":120026.2,"l":119979.1,"c":119983.6,"v":184200,"usd":1.53494698}
{"ts":1755034800000,"o":119983.6,"h":119983.6,"l":119983.6,"c":119983.6,"v":0,"usd":0}
{"ts":1755034860000,"o":119983.6,"h":119987.1,"l":119968.5,"c":119987.1,"v":122200,"usd":1.01855703}
{"ts":1755034920000,"o":119987.1,"h":120038,"l":119987.2,"c":120038,"v":388200,"usd":3.2344206}
{"ts":1755034980000,"o":120038,"h":120060,"l":120036.9,"c":120059.9,"v":168800,"usd":1.40608645}
{"ts":1755035040000,"o":120059.9,"h":120067.5,"l":120044,"c":120044,"v":129100,"usd":1.07534176}
{"ts":1755035100000,"o":120044,"h":120040,"l":119990.4,"c":119990.4,"v":272600,"usd":2.27132151}
{"ts":1755035160000,"o":119990.4,"h":119997.6,"l":119980.7,"c":119997.5,"v":209100,"usd":1.74269886}
{"ts":1755035220000,"o":119997.5,"h":119986.5,"l":119970.3,"c":119970.3,"v":78000,"usd":0.65008714}
{"ts":1755035280000,"o":119970.3,"h":119970.3,"l":119930.1,"c":119931.6,"v":299700,"usd":2.4985726}
{"ts":1755035340000,"o":119931.6,"h":119951.3,"l":119917.8,"c":119917.8,"v":155500,"usd":1.29656382}
{"ts":1755035400000,"o":119917.8,"h":119908.1,"l":119900.1,"c":119900.1,"v":65100,"usd":0.54292533}
{"ts":1755035460000,"o":119900.1,"h":119934,"l":119900,"c":119934,"v":136500,"usd":1.1384078}
{"ts":1755035520000,"o":119934,"h":119934,"l":119933.9,"c":119933.9,"v":2300,"usd":0.01917717}
{"ts":1755035580000,"o":119933.9,"h":119933.9,"l":119933,"c":119933,"v":29700,"usd":0.24763568}
{"ts":1755035640000,"o":119933,"h":119925.1,"l":119925,"c":119925,"v":101500,"usd":0.84635775}
{"ts":1755035700000,"o":119925,"h":119925.1,"l":119890,"c":119890,"v":357400,"usd":2.98045096}
{"ts":1755035760000,"o":119890,"h":119890,"l":119850,"c":119850.1,"v":196800,"usd":1.64177788}
{"ts":1755035820000,"o":119850.1,"h":119850.1,"l":119782.6,"c":119815.2,"v":449500,"usd":3.75136657}
{"ts":1755035880000,"o":119815.2,"h":119843.2,"l":119820,"c":119836.4,"v":142500,"usd":1.18908323}
{"ts":1755035940000,"o":119836.4,"h":119836.4,"l":119830,"c":119830,"v":95400,"usd":0.79609298}
{"ts":1755036000000,"o":119830,"h":119898.5,"l":119830.1,"c":119886.9,"v":471400,"usd":3.93332057}
{"ts":1755036060000,"o":119886.9,"h":119989,"l":119900,"c":119989,"v":212800,"usd":1.77433251}
{"ts":1755036120000,"o":119989,"h":119988.9,"l":119928,"c":119928,"v":285800,"usd":2.38254944}
{"ts":1755036180000,"o":119928,"h":119922,"l":119810,"c":119810,"v":665700,"usd":5.55404224}
{"ts":1755036240000,"o":119810,"h":119811.7,"l":119710.6,"c":119791.9,"v":1095300,"usd":9.14536968}
{"ts":1755036300000,"o":119791.9,"h":119835.6,"l":119790,"c":119796,"v":394500,"usd":3.29273145}
{"ts":1755036360000,"o":119796,"h":119819.9,"l":119680.8,"c":119716.2,"v":828000,"usd":6.91449506}
{"ts":1755036420000,"o":119716.2,"h":119800,"l":119725.7,"c":119780,"v":614000,"usd":5.1266749}
{"ts":1755036480000,"o":119780,"h":119799.9,"l":119736.3,"c":119740.1,"v":274200,"usd":2.2899003}
{"ts":1755036540000,"o":119740.1,"h":119799.9,"l":119771.4,"c":119777.9,"v":25000,"usd":0.20870691}
{"ts":1755036600000,"o":119777.9,"h":119760.7,"l":119723.4,"c":119758.1,"v":19800,"usd":0.16535529}
{"ts":1755036660000,"o":119758.1,"h":119799.9,"l":119767.2,"c":119796.1,"v":149100,"usd":1.24485327}
{"ts":1755036720000,"o":119796.1,"h":119771.1,"l":119690,"c":119690,"v":249400,"usd":2.08290064}
{"ts":1755036780000,"o":119690,"h":119720.1,"l":119665,"c":119720.1,"v":65800,"usd":0.54977723}
{"ts":1755036840000,"o":119720.1,"h":119760,"l":119730,"c":119760,"v":155300,"usd":1.2969438}
{"ts":1755036900000,"o":119760,"h":119758.7,"l":119710.1,"c":119737.9,"v":233000,"usd":1.9458913}
{"ts":1755036960000,"o":119737.9,"h":119780,"l":119710.1,"c":119726.1,"v":39900,"usd":0.33316547}
{"ts":1755037020000,"o":119726.1,"h":119732.2,"l":119710.1,"c":119710.1,"v":153400,"usd":1.28123823}
{"ts":1755037080000,"o":119710.1,"h":119726.2,"l":119680.1,"c":119698.7,"v":15100,"usd":0.12616044}
{"ts":1755037140000,"o":119698.7,"h":119720,"l":119719.9,"c":119719.9,"v":200,"usd":0.00167056}
{"ts":1755037200000,"o":119719.9,"h":119692.3,"l":119620.6,"c":119626.3,"v":205200,"usd":1.71469464}
{"ts":1755037260000,"o":119626.3,"h":119682.5,"l":119616.2,"c":119679.6,"v":61600,"usd":0.51482465}
{"ts":1755037320000,"o":119679.6,"h":119692,"l":119662.3,"c":119692,"v":136800,"usd":1.14312722}
{"ts":1755037380000,"o":119692,"h":119732.2,"l":119700,"c":119700.1,"v":160700,"usd":1.34224095}
{"ts":1755037440000,"o":119700.1,"h":119739.8,"l":119718.2,"c":119738.4,"v":11000,"usd":0.09187793}
{"ts":1755037500000,"o":119738.4,"h":119751.6,"l":119707.6,"c":119751.5,"v":30200,"usd":0.25221438}
{"ts":1755037560000,"o":119751.5,"h":119789.8,"l":119751.6,"c":119783.8,"v":265500,"usd":2.21702945}
{"ts":1755037620000,"o":119783.8,"h":119831,"l":119767.1,"c":119831,"v":146700,"usd":1.22480226}
{"ts":1755037680000,"o":119831,"h":119831,"l":119804.4,"c":119804.4,"v":24200,"usd":0.20195278}
{"ts":1755037740000,"o":119804.4,"h":119830.1,"l":119800.1,"c":119830.1,"v":165100,"usd":1.3780817}
{"ts":1755037800000,"o":119830.1,"h":119830.1,"l":119780,"c":119780.1,"v":47300,"usd":0.39480874}
{"ts":1755037860000,"o":119780.1,"h":119783.5,"l":119758.4,"c":119783.5,"v":158900,"usd":1.32674143}
{"ts":1755037920000,"o":119783.5,"h":119831,"l":119793.5,"c":119831,"v":33200,"usd":0.27708845}
{"ts":1755037980000,"o":119831,"h":119851.7,"l":119821.7,"c":119850.9,"v":41100,"usd":0.34294725}
{"ts":1755038040000,"o":119850.9,"h":119893,"l":119860,"c":119873.8,"v":155700,"usd":1.29890804}
{"ts":1755038100000,"o":119873.8,"h":119896.1,"l":119875.9,"c":119889.1,"v":147700,"usd":1.23197837}
{"ts":1755038160000,"o":119889.1,"h":119869.1,"l":119840.1,"c":119865.1,"v":18800,"usd":0.15685881}
{"ts":1755038220000,"o":119865.1,"h":119907.8,"l":119874,"c":119907.8,"v":116700,"usd":0.97337704}
{"ts":1755038280000,"o":119907.8,"h":119931.4,"l":119907.8,"c":119930.7,"v":40100,"usd":0.33436344}
{"ts":1755038340000,"o":119930.7,"h":119930.7,"l":119914.2,"c":119914.2,"v":147200,"usd":1.22738241}
{"ts":1755038400000,"o":119914.2,"h":119899.2,"l":119880,"c":119882,"v":49400,"usd":0.41205402}
{"ts":1755038460000,"o":119882,"h":119906.9,"l":119898.7,"c":119906.9,"v":3200,"usd":0.02668855}
{"ts":1755038520000,"o":119906.9,"h":119939.9,"l":119898.1,"c":119939.9,"v":160600,"usd":1.33915406}
{"ts":1755038580000,"o":119939.9,"h":119947,"l":119919,"c":119919,"v":233200,"usd":1.94442394}
{"ts":1755038640000,"o":119919,"h":119910,"l":119871,"c":119895,"v":46900,"usd":0.39115386}
{"ts":1755038700000,"o":119895,"h":119909.9,"l":119865.7,"c":119881.5,"v":239500,"usd":1.99784226}
{"ts":1755038760000,"o":119881.5,"h":119890,"l":119875,"c":119890,"v":24800,"usd":0.20687736}
{"ts":1755038820000,"o":119890,"h":119902.4,"l":119902,"c":119902,"v":32100,"usd":0.26771721}
{"ts":1755038880000,"o":119902,"h":119917.4,"l":119842.7,"c":119842.7,"v":420500,"usd":3.50757153}
{"ts":1755038940000,"o":119842.7,"h":119847.7,"l":119820.1,"c":119832.1,"v":31600,"usd":0.26370304}
{"ts":1755039000000,"o":119832.1,"h":119860,"l":119828.9,"c":119860,"v":18300,"usd":0.15268403}
{"ts":1755039060000,"o":119860,"h":119947,"l":119869.2,"c":119947,"v":152200,"usd":1.26917881}
{"ts":1755039120000,"o":119947,"h":119947,"l":119910.1,"c":119910.1,"v":92000,"usd":0.76717416}
{"ts":1755039180000,"o":119910.1,"h":119928,"l":119910.1,"c":119928,"v":37100,"usd":0.30937475}
{"ts":1755039240000,"o":119928,"h":119927.9,"l":119908,"c":119908,"v":52900,"usd":0.44109703}
{"ts":1755039300000,"o":119908,"h":119954.6,"l":119906.1,"c":119947.3,"v":43600,"usd":0.36353354}
{"ts":1755039360000,"o":119947.3,"h":120000,"l":119949.1,"c":120000,"v":212400,"usd":1.77061622}
{"ts":1755039420000,"o":120000,"h":120008.2,"l":120000,"c":120008.2,"v":34000,"usd":0.28332605}
{"ts":1755039480000,"o":120008.2,"h":120083,"l":120008.2,"c":120083,"v":163700,"usd":1.36352424}
{"ts":1755039540000,"o":120083,"h":120097,"l":120068.9,"c":120093.6,"v":11900,"usd":0.09909867}
{"ts":1755039600000,"o":120093.6,"h":120093.6,"l":120067,"c":120092.5,"v":125100,"usd":1.04171473}
{"ts":1755039660000,"o":120092.5,"h":120092.4,"l":120048.6,"c":120054.9,"v":70900,"usd":0.59049648}
{"ts":1755039720000,"o":120054.9,"h":120071.8,"l":120040.1,"c":120071.8,"v":34300,"usd":0.28570242}
{"ts":1755039780000,"o":120071.8,"h":120079.9,"l":119904.1,"c":119922.1,"v":240300,"usd":2.00320983}
{"ts":1755039840000,"o":119922.1,"h":119940,"l":119873,"c":119940,"v":78300,"usd":0.65306108}
{"ts":1755039900000,"o":119940,"h":119949.9,"l":119928.4,"c":119932.9,"v":8400,"usd":0.07003727}
{"ts":1755039960000,"o":119932.9,"h":119962,"l":119947.1,"c":119962,"v":15000,"usd":0.12504463}
{"ts":1755040020000,"o":119962,"h":119959.9,"l":119910.1,"c":119910.1,"v":645600,"usd":5.38268123}
{"ts":1755040080000,"o":119910.1,"h":119943,"l":119900,"c":119943,"v":62600,"usd":0.52205969}
{"ts":1755040140000,"o":119943,"h":119972.7,"l":119936,"c":119936.1,"v":245600,"usd":2.04755167}
{"ts":1755040200000,"o":119936.1,"h":119958.9,"l":119935.9,"c":119958.9,"v":115400,"usd":0.9621758}
{"ts":1755040260000,"o":119958.9,"h":120001.8,"l":119938.9,"c":120001.8,"v":145100,"usd":1.2093227}
{"ts":1755040320000,"o":120001.8,"h":120015,"l":120008.9,"c":120015,"v":22400,"usd":0.18665127}
{"ts":1755040380000,"o":120015,"h":120069,"l":120036,"c":120069,"v":9400,"usd":0.07829861}
{"ts":1755040440000,"o":120069,"h":120096.8,"l":120079.9,"c":120095,"v":38900,"usd":0.32391219}
{"ts":1755040500000,"o":120095,"h":120096.8,"l":120089.9,"c":120096.8,"v":61000,"usd":0.50794402}
{"ts":1755040560000,"o":120096.8,"h":120120,"l":120076.1,"c":120120,"v":307000,"usd":2.55618851}
{"ts":1755040620000,"o":120120,"h":120160.2,"l":120130,"c":120149.9,"v":78100,"usd":0.65004717}
{"ts":1755040680000,"o":120149.9,"h":120149.9,"l":120136.1,"c":120149.9,"v":25400,"usd":0.21141709}
{"ts":1755040740000,"o":120149.9,"h":120168.1,"l":120132.1,"c":120168.1,"v":360300,"usd":2.99860983}
{"ts":1755040800000,"o":120168.1,"h":120173.5,"l":120149.2,"c":120173.5,"v":266700,"usd":2.21953439}
{"ts":1755040860000,"o":120173.5,"h":120165.8,"l":120143.3,"c":120148.1,"v":141200,"usd":1.17525221}
{"ts":1755040920000,"o":120148.1,"h":120149.5,"l":120107.9,"c":120134.2,"v":346000,"usd":2.88024643}
{"ts":1755040980000,"o":120134.2,"h":120160,"l":120140,"c":120160,"v":43100,"usd":0.35873548}
{"ts":1755041040000,"o":120160,"h":120176.7,"l":120152.6,"c":120164.3,"v":78100,"usd":0.64995128}
{"ts":1755041100000,"o":120164.3,"h":120162.6,"l":120150,"c":120155,"v":59700,"usd":0.49684431}
{"ts":1755041160000,"o":120155,"h":120180,"l":120155.1,"c":120180,"v":200300,"usd":1.6667311}
{"ts":1755041220000,"o":120180,"h":120213.4,"l":120193.5,"c":120201,"v":262000,"usd":2.17971083}
{"ts":1755041280000,"o":120201,"h":120201,"l":120199.2,"c":120199.2,"v":5200,"usd":0.04326138}
{"ts":1755041340000,"o":120199.2,"h":120200.7,"l":120198.1,"c":120200.7,"v":178700,"usd":1.48671242}
{"ts":1755041400000,"o":120200.7,"h":120198,"l":120170,"c":120170,"v":8900,"usd":0.07405512}
{"ts":1755041460000,"o":120170,"h":120169,"l":120120,"c":120125.4,"v":105400,"usd":0.87738213}
{"ts":1755041520000,"o":120125.4,"h":120123.3,"l":120084.8,"c":120084.8,"v":264300,"usd":2.20061316}
{"ts":1755041580000,"o":120084.8,"h":120080.8,"l":120065.1,"c":120077.2,"v":137400,"usd":1.14435982}
{"ts":1755041640000,"o":120077.2,"h":120078,"l":120040,"c":120041.4,"v":176100,"usd":1.46688458}
{"ts":1755041700000,"o":120041.4,"h":120047.2,"l":120020,"c":120039,"v":362700,"usd":3.02148073}
{"ts":1755041760000,"o":120039,"h":120113.9,"l":120050,"c":120113.9,"v":71900,"usd":0.59881983}
{"ts":1755041820000,"o":120113.9,"h":120139.1,"l":120084,"c":120084,"v":228200,"usd":1.89966657}
{"ts":1755041880000,"o":120084,"h":120130,"l":120099.9,"c":120130,"v":38400,"usd":0.31973211}
{"ts":1755041940000,"o":120130,"h":120158.3,"l":120111.1,"c":120158.3,"v":105600,"usd":0.87904699}
{"ts":1755042000000,"o":120158.3,"h":120156.9,"l":120125.8,"c":120156.9,"v":17400,"usd":0.1448255}
{"ts":1755042060000,"o":120156.9,"h":120157,"l":120157,"c":120157,"v":200,"usd":0.00166448}
{"ts":1755042120000,"o":120157,"h":120191.2,"l":120160,"c":120191.1,"v":42700,"usd":0.35531056}
{"ts":1755042180000,"o":120191.1,"h":120200,"l":120186.2,"c":120200,"v":261900,"usd":2.17906599}
{"ts":1755042240000,"o":120200,"h":120225,"l":120189.7,"c":120204.2,"v":253600,"usd":2.10973107}
{"ts":1755042300000,"o":120204.2,"h":120246.5,"l":120210.7,"c":120213.8,"v":247600,"usd":2.05953907}
{"ts":1755042360000,"o":120213.8,"h":120213.7,"l":120209,"c":120209,"v":63300,"usd":0.52657707}
{"ts":1755042420000,"o":120209,"h":120227.8,"l":120203,"c":120227.8,"v":86000,"usd":0.71543459}
{"ts":1755042480000,"o":120227.8,"h":120227.4,"l":120156.8,"c":120156.8,"v":373900,"usd":3.11121036}
{"ts":1755042540000,"o":120156.8,"h":120209,"l":120151.7,"c":120209,"v":157800,"usd":1.31314999}
{"ts":1755042600000,"o":120209,"h":120250,"l":120209.1,"c":120238.4,"v":276300,"usd":2.29802514}
{"ts":1755042660000,"o":120238.4,"h":120265.9,"l":120236,"c":120265.9,"v":210800,"usd":1.75308188}
{"ts":1755042720000,"o":120265.9,"h":120289.8,"l":120247.5,"c":120247.5,"v":418200,"usd":3.47738285}
{"ts":1755042780000,"o":120247.5,"h":120240.5,"l":120127.8,"c":120130.6,"v":420100,"usd":3.49598971}
{"ts":1755042840000,"o":120130.6,"h":120171.2,"l":120083,"c":120083,"v":315800,"usd":2.62909114}
{"ts":1755042900000,"o":120083,"h":120192.7,"l":120080.6,"c":120189,"v":646300,"usd":5.37876505}
{"ts":1755042960000,"o":120189,"h":120231,"l":120189,"c":120231,"v":40900,"usd":0.34025276}
{"ts":1755043020000,"o":120231,"h":120270.3,"l":120129.1,"c":120140.7,"v":1635300,"usd":13.60836192}
{"ts":1755043080000,"o":120140.7,"h":120167.5,"l":120134.3,"c":120158,"v":754500,"usd":6.27944942}
{"ts":1755043140000,"o":120158,"h":120200,"l":120153,"c":120160,"v":340400,"usd":2.83259587}
{"ts":1755043200000,"o":120160,"h":120154,"l":120101.3,"c":120104.1,"v":145400,"usd":1.21054568}
{"ts":1755043260000,"o":120104.1,"h":120100,"l":120033.4,"c":120037.4,"v":289100,"usd":2.40791136}
{"ts":1755043320000,"o":120037.4,"h":120072.6,"l":119968.6,"c":119990,"v":887300,"usd":7.39139711}
{"ts":1755043380000,"o":119990,"h":120080.6,"l":119988.8,"c":120073,"v":466400,"usd":3.88624018}
{"ts":1755043440000,"o":120073,"h":120160,"l":120100,"c":120158.1,"v":136000,"usd":1.13212753}
{"ts":1755043500000,"o":120158.1,"h":120174,"l":120155.6,"c":120164,"v":77600,"usd":0.64582069}
{"ts":1755043560000,"o":120164,"h":120155,"l":120110.1,"c":120116.1,"v":65900,"usd":0.54856722}
{"ts":1755043620000,"o":120116.1,"h":120122.6,"l":120110.1,"c":120110.1,"v":44700,"usd":0.37213965}
{"ts":1755043680000,"o":120110.1,"h":120110,"l":120080.1,"c":120107.1,"v":416400,"usd":3.467326}
{"ts":1755043740000,"o":120107.1,"h":120113,"l":120094.3,"c":120103.7,"v":61000,"usd":0.50789674}
{"ts":1755043800000,"o":120103.7,"h":120090.1,"l":120052.3,"c":120052.3,"v":24300,"usd":0.20239173}
{"ts":1755043860000,"o":120052.3,"h":120040,"l":120014.8,"c":120035.4,"v":290500,"usd":2.42027729}
{"ts":1755043920000,"o":120035.4,"h":120072.6,"l":120035.4,"c":120062.5,"v":503500,"usd":4.19452564}
{"ts":1755043980000,"o":120062.5,"h":120055.4,"l":120049.9,"c":120049.9,"v":25700,"usd":0.21407223}
{"ts":1755044040000,"o":120049.9,"h":120040.9,"l":120040.8,"c":120040.8,"v":5000,"usd":0.0416525}
{"ts":1755044100000,"o":120040.8,"h":120040.9,"l":120040.8,"c":120040.9,"v":4100,"usd":0.03415505}
{"ts":1755044160000,"o":120040.9,"h":120040.9,"l":120040.8,"c":120040.9,"v":4100,"usd":0.03415505}
{"ts":1755044220000,"o":120040.9,"h":120040.9,"l":120037,"c":120037,"v":25300,"usd":0.21076187}
{"ts":1755044280000,"o":120037,"h":120035.3,"l":120010,"c":120010,"v":304600,"usd":2.53772894}
{"ts":1755044340000,"o":120010,"h":120000,"l":119993.4,"c":119993.4,"v":112600,"usd":0.93834792}
{"ts":1755044400000,"o":119993.4,"h":119990.5,"l":119990.5,"c":119990.5,"v":25000,"usd":0.20835}
{"ts":1755044460000,"o":119990.5,"h":119990.4,"l":119960.1,"c":119960.1,"v":68200,"usd":0.56849638}
{"ts":1755044520000,"o":119960.1,"h":119960,"l":119941.2,"c":119941.2,"v":9300,"usd":0.0775284}
{"ts":1755044580000,"o":119941.2,"h":119940,"l":119892.4,"c":119892.4,"v":178200,"usd":1.48616428}
{"ts":1755044640000,"o":119892.4,"h":119897.2,"l":119880,"c":119893.1,"v":300000,"usd":2.50248337}
{"ts":1755044700000,"o":119893.1,"h":119940,"l":119893.1,"c":119940,"v":168000,"usd":1.4010928}
{"ts":1755044760000,"o":119940,"h":120002.9,"l":119940,"c":120002.9,"v":42100,"usd":0.35092573}
{"ts":1755044820000,"o":120002.9,"h":120020,"l":119990,"c":119990,"v":26700,"usd":0.22247542}
{"ts":1755044880000,"o":119990,"h":119980,"l":119920,"c":119920.1,"v":317800,"usd":2.65006586}
{"ts":1755044940000,"o":119920.1,"h":119939.9,"l":119917.6,"c":119939.8,"v":1101600,"usd":9.18634935}
{"ts":1755045000000,"o":119939.8,"h":119939.8,"l":119919.4,"c":119919.9,"v":37300,"usd":0.31101068}
{"ts":1755045060000,"o":119919.9,"h":119920,"l":119910.1,"c":119919.9,"v":258500,"usd":2.15562085}
{"ts":1755045120000,"o":119919.9,"h":119973.4,"l":119920,"c":119973.3,"v":199800,"usd":1.6656325}
{"ts":1755045180000,"o":119973.3,"h":119956.3,"l":119920,"c":119920,"v":132600,"usd":1.1055118}
{"ts":1755045240000,"o":119920,"h":119915,"l":119887.6,"c":119887.6,"v":27200,"usd":0.22684744}
{"ts":1755045300000,"o":119887.6,"h":119881.3,"l":119853.9,"c":119858,"v":1025700,"usd":8.55690933}
{"ts":1755045360000,"o":119858,"h":119900,"l":119852.8,"c":119852.8,"v":113100,"usd":0.9434413}
{"ts":1755045420000,"o":119852.8,"h":119887.9,"l":119840.1,"c":119887.9,"v":49600,"usd":0.41385067}
{"ts":1755045480000,"o":119887.9,"h":119911.5,"l":119892.6,"c":119905.7,"v":152200,"usd":1.26932712}
{"ts":1755045540000,"o":119905.7,"h":119968.1,"l":119911,"c":119968.1,"v":199300,"usd":1.66180399}
{"ts":1755045600000,"o":119968.1,"h":120027.2,"l":119968.1,"c":119974.6,"v":196600,"usd":1.63864529}
{"ts":1755045660000,"o":119974.6,"h":119970,"l":119917.5,"c":119940.5,"v":206100,"usd":1.71813648}
{"ts":1755045720000,"o":119940.5,"h":119923.8,"l":119906.1,"c":119920,"v":22200,"usd":0.18512432}
{"ts":1755045780000,"o":119920,"h":119910,"l":119852.5,"c":119887.8,"v":186800,"usd":1.55842787}
{"ts":1755045840000,"o":119887.8,"h":119900,"l":119871.4,"c":119900,"v":86400,"usd":0.72070656}
{"ts":1755045900000,"o":119900,"h":119901.1,"l":119884,"c":119884,"v":16600,"usd":0.13845224}
{"ts":1755045960000,"o":119884,"h":119939.9,"l":119852.1,"c":119934.9,"v":462700,"usd":3.85963516}
{"ts":1755046020000,"o":119934.9,"h":119956.3,"l":119915.6,"c":119930,"v":31700,"usd":0.26434352}
{"ts":1755046080000,"o":119930,"h":119935.9,"l":119898.2,"c":119898.2,"v":17100,"usd":0.14260593}
{"ts":1755046140000,"o":119898.2,"h":119914.4,"l":119857.2,"c":119906.3,"v":177900,"usd":1.4840823}
{"ts":1755046200000,"o":119906.3,"h":119890,"l":119799.7,"c":119813.6,"v":377800,"usd":3.15252568}
{"ts":1755046260000,"o":119813.6,"h":119820,"l":119789.1,"c":119809.5,"v":239400,"usd":1.99835638}
{"ts":1755046320000,"o":119809.5,"h":119849.4,"l":119800.1,"c":119800.1,"v":209900,"usd":1.75197841}
{"ts":1755046380000,"o":119800.1,"h":119805.7,"l":119713,"c":119725.5,"v":431700,"usd":3.60430309}
{"ts":1755046440000,"o":119725.5,"h":119735,"l":119710.1,"c":119710.1,"v":92100,"usd":0.76929987}
{"ts":1755046500000,"o":119710.1,"h":119750.1,"l":119710.1,"c":119722.3,"v":150800,"usd":1.2594391}
{"ts":1755046560000,"o":119722.3,"h":119782.5,"l":119725.7,"c":119782.5,"v":63500,"usd":0.53028173}
{"ts":1755046620000,"o":119782.5,"h":119770.7,"l":119650.1,"c":119693,"v":1110100,"usd":9.27400211}
{"ts":1755046680000,"o":119693,"h":119728.4,"l":119616.5,"c":119670.7,"v":1523300,"usd":12.72996326}
{"ts":1755046740000,"o":119670.7,"h":119710,"l":119670.6,"c":119707.9,"v":230800,"usd":1.92839437}
{"ts":1755046800000,"o":119707.9,"h":119707.8,"l":119690,"c":119690,"v":293200,"usd":2.44934664}
{"ts":1755046860000,"o":119690,"h":119693.2,"l":119642.6,"c":119643,"v":199400,"usd":1.66610937}
{"ts":1755046920000,"o":119643,"h":119648,"l":119610.2,"c":119639.9,"v":431100,"usd":3.60372912}
{"ts":1755046980000,"o":119639.9,"h":119647.9,"l":119590.1,"c":119605.3,"v":485500,"usd":4.0587259}
{"ts":1755047040000,"o":119605.3,"h":119655.5,"l":119626,"c":119639.7,"v":21400,"usd":0.1788538}
{"ts":1755047100000,"o":119639.7,"h":119645.4,"l":119602.2,"c":119602.2,"v":194000,"usd":1.62166411}
{"ts":1755047160000,"o":119602.2,"h":119656.7,"l":119580.1,"c":119603.8,"v":296100,"usd":2.47501481}
{"ts":1755047220000,"o":119603.8,"h":119590.1,"l":119580,"c":119580.1,"v":41200,"usd":0.34453692}
{"ts":1755047280000,"o":119580.1,"h":119593.8,"l":119536.8,"c":119536.8,"v":407700,"usd":3.40957734}
{"ts":1755047340000,"o":119536.8,"h":119568.2,"l":119500,"c":119566.9,"v":426700,"usd":3.56975988}
{"ts":1755047400000,"o":119566.9,"h":119599.9,"l":119529.8,"c":119533.2,"v":357300,"usd":2.98834843}
{"ts":1755047460000,"o":119533.2,"h":119580,"l":119505.8,"c":119531,"v":198400,"usd":1.65935848}
{"ts":1755047520000,"o":119531,"h":119532.1,"l":119503,"c":119503,"v":33700,"usd":0.28195364}
{"ts":1755047580000,"o":119503,"h":119517.7,"l":119500,"c":119500.1,"v":139000,"usd":1.16310838}
{"ts":1755047640000,"o":119500.1,"h":119524.7,"l":119490,"c":119490.1,"v":341100,"usd":2.85412693}
{"ts":1755047700000,"o":119490.1,"h":119490,"l":119316.1,"c":119339.9,"v":3890600,"usd":32.58299146}
{"ts":1755047760000,"o":119339.9,"h":119420.5,"l":119330,"c":119330.1,"v":875600,"usd":7.33369495}
{"ts":1755047820000,"o":119330.1,"h":119379.9,"l":119332.8,"c":119379.9,"v":304000,"usd":2.54688655}
{"ts":1755047880000,"o":119379.9,"h":119439.9,"l":119364.2,"c":119395.5,"v":135100,"usd":1.13148273}
{"ts":1755047940000,"o":119395.5,"h":119584,"l":119402.6,"c":119584,"v":581000,"usd":4.86188958}
{"ts":1755048000000,"o":119584,"h":119611.2,"l":119540.1,"c":119540.2,"v":582400,"usd":4.86972629}
{"ts":1755048060000,"o":119540.2,"h":119654.8,"l":119562,"c":119619.1,"v":340900,"usd":2.84962028}
{"ts":1755048120000,"o":119619.1,"h":119628.3,"l":119540.1,"c":119593.7,"v":347600,"usd":2.90714402}
{"ts":1755048180000,"o":119593.7,"h":119593.4,"l":119478,"c":119499,"v":300100,"usd":2.51098664}
{"ts":1755048240000,"o":119499,"h":119492,"l":119370.1,"c":119420,"v":130400,"usd":1.09194551}
{"ts":1755048300000,"o":119420,"h":119500,"l":119430,"c":119483.2,"v":241000,"usd":2.01742005}
{"ts":1755048360000,"o":119483.2,"h":119483.1,"l":119400.1,"c":119400.1,"v":498800,"usd":4.17509975}
{"ts":1755048420000,"o":119400.1,"h":119401,"l":119370.1,"c":119376.9,"v":102600,"usd":0.85942598}
{"ts":1755048480000,"o":119376.9,"h":119408.3,"l":119383.3,"c":119408.3,"v":50800,"usd":0.42546593}
{"ts":1755048540000,"o":119408.3,"h":119480,"l":119382.5,"c":119480,"v":381100,"usd":3.19080906}
{"ts":1755048600000,"o":119480,"h":119489.3,"l":119454.3,"c":119474.1,"v":338200,"usd":2.83076115}
{"ts":1755048660000,"o":119474.1,"h":119498,"l":119470.1,"c":119470.1,"v":161500,"usd":1.3515553}
{"ts":1755048720000,"o":119470.1,"h":119510.9,"l":119480.6,"c":119509.7,"v":146800,"usd":1.22845657}
{"ts":1755048780000,"o":119509.7,"h":119528.9,"l":119485.9,"c":119485.9,"v":169900,"usd":1.42162371}
{"ts":1755048840000,"o":119485.9,"h":119540,"l":119521,"c":119540,"v":56400,"usd":0.47184768}
{"ts":1755048900000,"o":119540,"h":119539.8,"l":119490.9,"c":119519,"v":73400,"usd":0.61407353}
{"ts":1755048960000,"o":119519,"h":119500,"l":119470.1,"c":119471,"v":169000,"usd":1.41451969}
{"ts":1755049020000,"o":119471,"h":119518.8,"l":119461.7,"c":119461.7,"v":201600,"usd":1.68731683}
{"ts":1755049080000,"o":119461.7,"h":119476.8,"l":119435.7,"c":119439.5,"v":352600,"usd":2.95138897}
{"ts":1755049140000,"o":119439.5,"h":119453.9,"l":119381.7,"c":119388.3,"v":98100,"usd":0.82142353}
{"ts":1755049200000,"o":119388.3,"h":119400,"l":119360,"c":119400,"v":158100,"usd":1.32448859}
{"ts":1755049260000,"o":119400,"h":119460,"l":119409.9,"c":119460,"v":128000,"usd":1.07154116}
{"ts":1755049320000,"o":119460,"h":119458.6,"l":119410,"c":119410,"v":251000,"usd":2.10156836}
{"ts":1755049380000,"o":119410,"h":119406,"l":119359.6,"c":119406,"v":116200,"usd":0.97338061}
{"ts":1755049440000,"o":119406,"h":119419.9,"l":119370.6,"c":119374.3,"v":129900,"usd":1.08785437}
{"ts":1755049500000,"o":119374.3,"h":119420,"l":119366.2,"c":119409.9,"v":214000,"usd":1.79252867}
{"ts":1755049560000,"o":119409.9,"h":119419.8,"l":119394.9,"c":119402.6,"v":93600,"usd":0.78391337}
{"ts":1755049620000,"o":119402.6,"h":119409.7,"l":119376.8,"c":119379.6,"v":360300,"usd":3.01771362}
{"ts":1755049680000,"o":119379.6,"h":119389.4,"l":119379.1,"c":119383.1,"v":396400,"usd":3.32037901}
{"ts":1755049740000,"o":119383.1,"h":119389.9,"l":119377,"c":119383,"v":230800,"usd":1.93322392}
{"ts":1755049800000,"o":119383,"h":119401.5,"l":119372.1,"c":119401.5,"v":122200,"usd":1.02369295}
{"ts":1755049860000,"o":119401.5,"h":119401.5,"l":119370.1,"c":119389.4,"v":165200,"usd":1.38371412}
{"ts":1755049920000,"o":119389.4,"h":119451.5,"l":119389.5,"c":119451.5,"v":195300,"usd":1.63512932}
{"ts":1755049980000,"o":119451.5,"h":119440.3,"l":119419.4,"c":119420,"v":156400,"usd":1.30954568}
{"ts":1755050040000,"o":119420,"h":119469.7,"l":119410.1,"c":119469.7,"v":134100,"usd":1.12253008}
{"ts":1755050100000,"o":119469.7,"h":119479.9,"l":119455.4,"c":119468.8,"v":241800,"usd":2.02389415}
{"ts":1755050160000,"o":119468.8,"h":119520,"l":119480,"c":119510,"v":376600,"usd":3.15132386}
{"ts":1755050220000,"o":119510,"h":119509.9,"l":119480,"c":119480,"v":234800,"usd":1.96469746}
{"ts":1755050280000,"o":119480,"h":119470,"l":119470,"c":119470,"v":50900,"usd":0.42604827}
{"ts":1755050340000,"o":119470,"h":119469,"l":119461,"c":119469,"v":1300,"usd":0.01088167}
{"ts":1755050400000,"o":119469,"h":119479.9,"l":119441.3,"c":119441.3,"v":160400,"usd":1.34257725}
{"ts":1755050460000,"o":119441.3,"h":119455.2,"l":119405.1,"c":119427.5,"v":114600,"usd":0.95945352}
{"ts":1755050520000,"o":119427.5,"h":119427.5,"l":119390.5,"c":119390.5,"v":115000,"usd":0.96312977}
{"ts":1755050580000,"o":119390.5,"h":119390.5,"l":119306.1,"c":119306.2,"v":859500,"usd":7.20254058}
{"ts":1755050640000,"o":119306.2,"h":119380,"l":119306.2,"c":119370.4,"v":204700,"usd":1.71514548}
{"ts":1755050700000,"o":119370.4,"h":119373.7,"l":119351,"c":119355.8,"v":73500,"usd":0.61578378}
{"ts":1755050760000,"o":119355.8,"h":119355.8,"l":119313.3,"c":119314.4,"v":29300,"usd":0.24549373}
{"ts":1755050820000,"o":119314.4,"h":119334.2,"l":119305,"c":119305.1,"v":315500,"usd":2.64426168}
{"ts":1755050880000,"o":119305.1,"h":119308.3,"l":119261,"c":119290,"v":1042100,"usd":8.73604685}
{"ts":1755050940000,"o":119290,"h":119300,"l":119248.9,"c":119270.3,"v":431100,"usd":3.6145674}
{"ts":1755051000000,"o":119270.3,"h":119270.2,"l":119248.9,"c":119263,"v":45200,"usd":0.37899603}
{"ts":1755051060000,"o":119263,"h":119250,"l":119250,"c":119250,"v":6900,"usd":0.05786133}
{"ts":1755051120000,"o":119250,"h":119274,"l":119223.1,"c":119274,"v":1766000,"usd":14.81032012}
{"ts":1755051180000,"o":119274,"h":119279.9,"l":119245.8,"c":119245.8,"v":52000,"usd":0.43596331}
{"ts":1755051240000,"o":119245.8,"h":119240,"l":119230,"c":119233.1,"v":229300,"usd":1.92308362}
{"ts":1755051300000,"o":119233.1,"h":119244.9,"l":119216.4,"c":119216.5,"v":101400,"usd":0.85051979}
{"ts":1755051360000,"o":119216.5,"h":119216.5,"l":119209,"c":119209.1,"v":555200,"usd":4.65724328}
{"ts":1755051420000,"o":119209.1,"h":119216.1,"l":119071.5,"c":119101.1,"v":4284400,"usd":35.96196427}
{"ts":1755051480000,"o":119101.1,"h":119150,"l":119071.6,"c":119090,"v":571000,"usd":4.79395359}
{"ts":1755051540000,"o":119090,"h":119110,"l":119071.5,"c":119099,"v":297400,"usd":2.49753876}
{"ts":1755051600000,"o":119099,"h":119170,"l":119090,"c":119170,"v":366700,"usd":3.07823799}
{"ts":1755051660000,"o":119170,"h":119179.8,"l":119140.1,"c":119159.1,"v":121800,"usd":1.0220347}
{"ts":1755051720000,"o":119159.1,"h":119229.8,"l":119190,"c":119221.6,"v":185000,"usd":1.55175836}
{"ts":1755051780000,"o":119221.6,"h":119277,"l":119223.7,"c":119230.9,"v":244200,"usd":2.04773}
{"ts":1755051840000,"o":119230.9,"h":119259.6,"l":119228.9,"c":119240,"v":64600,"usd":0.54169809}
{"ts":1755051900000,"o":119240,"h":119252.4,"l":119230,"c":119252.4,"v":8200,"usd":0.06877323}
{"ts":1755051960000,"o":119252.4,"h":119266.6,"l":119209.1,"c":119211.5,"v":723200,"usd":6.06404652}
{"ts":1755052020000,"o":119211.5,"h":119223.9,"l":119223.9,"c":119223.9,"v":39900,"usd":0.33466524}
{"ts":1755052080000,"o":119223.9,"h":119240,"l":119215.2,"c":119240,"v":900,"usd":0.00754857}
{"ts":1755052140000,"o":119240,"h":119258,"l":119220,"c":119236.8,"v":114900,"usd":0.96355079}
{"ts":1755052200000,"o":119236.8,"h":119279.9,"l":119240,"c":119279.9,"v":65700,"usd":0.55080336}
{"ts":1755052260000,"o":119279.9,"h":119320,"l":119280,"c":119320,"v":248100,"usd":2.0798578}
{"ts":1755052320000,"o":119320,"h":119369,"l":119344.1,"c":119360.9,"v":751100,"usd":6.29230762}
{"ts":1755052380000,"o":119360.9,"h":119374.5,"l":119347.6,"c":119374.5,"v":67900,"usd":0.56881631}
{"ts":1755052440000,"o":119374.5,"h":119399.9,"l":119374.4,"c":119374.5,"v":118300,"usd":0.99082558}
{"ts":1755052500000,"o":119374.5,"h":119374.4,"l":119321.1,"c":119334.7,"v":47600,"usd":0.39882931}
{"ts":1755052560000,"o":119334.7,"h":119371.4,"l":119288.7,"c":119371.4,"v":422600,"usd":3.54128207}
{"ts":1755052620000,"o":119371.4,"h":119371.9,"l":119350,"c":119350,"v":54600,"usd":0.45740669}
{"ts":1755052680000,"o":119350,"h":119435.4,"l":119340.1,"c":119435.4,"v":276800,"usd":2.31812915}
{"ts":1755052740000,"o":119435.4,"h":119540,"l":119419.9,"c":119540,"v":115200,"usd":0.96404017}
{"ts":1755052800000,"o":119540,"h":119594.8,"l":119511.7,"c":119594.8,"v":350300,"usd":2.92980085}
{"ts":1755052860000,"o":119594.8,"h":119677.9,"l":119571.4,"c":119677.9,"v":379400,"usd":3.17089125}
{"ts":1755052920000,"o":119677.9,"h":119716.4,"l":119677.9,"c":119695.1,"v":71000,"usd":0.59313989}
{"ts":1755052980000,"o":119695.1,"h":119699.7,"l":119640.1,"c":119658.8,"v":32200,"usd":0.26911098}
{"ts":1755053040000,"o":119658.8,"h":119661.2,"l":119598,"c":119640,"v":58000,"usd":0.48485842}
{"ts":1755053100000,"o":119640,"h":119630,"l":119627.5,"c":119627.5,"v":7800,"usd":0.06520138}
{"ts":1755053160000,"o":119627.5,"h":119627.7,"l":119627.4,"c":119627.5,"v":13700,"usd":0.11452241}
{"ts":1755053220000,"o":119627.5,"h":119627.4,"l":119600,"c":119620,"v":15700,"usd":0.13125657}
{"ts":1755053280000,"o":119620,"h":119625.5,"l":119581.9,"c":119585.3,"v":111900,"usd":0.93572074}
{"ts":1755053340000,"o":119585.3,"h":119597.9,"l":119585.1,"c":119590,"v":2600,"usd":0.02174016}
{"ts":1755053400000,"o":119590,"h":119722,"l":119590.1,"c":119716.1,"v":887100,"usd":7.41273662}
{"ts":1755053460000,"o":119716.1,"h":119749.9,"l":119701.2,"c":119710,"v":125200,"usd":1.0456367}
{"ts":1755053520000,"o":119710,"h":119743.3,"l":119699.9,"c":119699.9,"v":79300,"usd":0.66225745}
{"ts":1755053580000,"o":119699.9,"h":119699.8,"l":119672.1,"c":119694.5,"v":139600,"usd":1.16627117}
{"ts":1755053640000,"o":119694.5,"h":119699.8,"l":119589.6,"c":119589.8,"v":183300,"usd":1.53218722}
{"ts":1755053700000,"o":119589.8,"h":119621,"l":119589.7,"c":119618,"v":28400,"usd":0.23747306}
{"ts":1755053760000,"o":119618,"h":119618,"l":119580.1,"c":119584.1,"v":138400,"usd":1.15719472}
{"ts":1755053820000,"o":119584.1,"h":119586,"l":119584.1,"c":119586,"v":32400,"usd":0.27093538}
{"ts":1755053880000,"o":119586,"h":119586,"l":119546.7,"c":119546.7,"v":201200,"usd":1.68284899}
{"ts":1755053940000,"o":119546.7,"h":119575,"l":119560,"c":119575,"v":11100,"usd":0.09283375}
{"ts":1755054000000,"o":119575,"h":119574.9,"l":119567,"c":119567,"v":2800,"usd":0.02341693}
{"ts":1755054060000,"o":119567,"h":119597,"l":119546,"c":119596.1,"v":56100,"usd":0.46920052}
{"ts":1755054120000,"o":119596.1,"h":119620,"l":119587.2,"c":119620,"v":5400,"usd":0.04515119}
{"ts":1755054180000,"o":119620,"h":119636.4,"l":119619,"c":119619,"v":6700,"usd":0.05600895}
{"ts":1755054240000,"o":119619,"h":119619.9,"l":119471,"c":119526,"v":761900,"usd":6.37482015}
{"ts":1755054300000,"o":119526,"h":119529.9,"l":119496,"c":119529,"v":39400,"usd":0.32965119}
{"ts":1755054360000,"o":119529,"h":119509,"l":119466.9,"c":119471.2,"v":401900,"usd":3.36352206}
{"ts":1755054420000,"o":119471.2,"h":119471.1,"l":119420,"c":119420,"v":34700,"usd":0.29051248}
{"ts":1755054480000,"o":119420,"h":119440,"l":119420.1,"c":119440,"v":16900,"usd":0.14150621}
{"ts":1755054540000,"o":119440,"h":119460,"l":119360.7,"c":119381.4,"v":41700,"usd":0.34928767}
{"ts":1755054600000,"o":119381.4,"h":119400,"l":119360.1,"c":119396.8,"v":170100,"usd":1.42497348}
{"ts":1755054660000,"o":119396.8,"h":119380,"l":119350,"c":119350,"v":140900,"usd":1.18037992}
{"ts":1755054720000,"o":119350,"h":119340.1,"l":119339.9,"c":119339.9,"v":18300,"usd":0.15334302}
{"ts":1755054780000,"o":119339.9,"h":119399,"l":119332.1,"c":119388.2,"v":166200,"usd":1.39261318}
{"ts":1755054840000,"o":119388.2,"h":119440,"l":119390,"c":119390,"v":54300,"usd":0.45470983}
{"ts":1755054900000,"o":119390,"h":119418.1,"l":119364.1,"c":119391,"v":18200,"usd":0.15242466}
{"ts":1755054960000,"o":119391,"h":119440,"l":119380.1,"c":119420,"v":159800,"usd":1.33802361}
{"ts":1755055020000,"o":119420,"h":119499.9,"l":119414.8,"c":119499.9,"v":206800,"usd":1.7313635}
{"ts":1755055080000,"o":119499.9,"h":119485.5,"l":119452.1,"c":119468.9,"v":60700,"usd":0.50808841}
{"ts":1755055140000,"o":119468.9,"h":119485.5,"l":119450,"c":119450,"v":222700,"usd":1.86404618}
{"ts":1755055200000,"o":119450,"h":119440,"l":119398.1,"c":119398.1,"v":9900,"usd":0.08290945}
{"ts":1755055260000,"o":119398.1,"h":119398.1,"l":119307.4,"c":119311.8,"v":369500,"usd":3.09601589}
{"ts":1755055320000,"o":119311.8,"h":119335.4,"l":119320.7,"c":119320.7,"v":83100,"usd":0.69644299}
{"ts":1755055380000,"o":119320.7,"h":119366.4,"l":119320.8,"c":119364.9,"v":24900,"usd":0.20861205}
{"ts":1755055440000,"o":119364.9,"h":119379,"l":119364.1,"c":119364.1,"v":6600,"usd":0.05529177}
{"ts":1755055500000,"o":119364.1,"h":119361,"l":119330.1,"c":119344,"v":56800,"usd":0.47595984}
{"ts":1755055560000,"o":119344,"h":119360,"l":119352.1,"c":119360,"v":121000,"usd":1.01380997}
{"ts":1755055620000,"o":119360,"h":119380,"l":119365.5,"c":119380,"v":19000,"usd":0.1591742}
{"ts":1755055680000,"o":119380,"h":119488.5,"l":119394.5,"c":119480,"v":285100,"usd":2.3873255}
{"ts":1755055740000,"o":119480,"h":119499.9,"l":119486.9,"c":119490.5,"v":144400,"usd":1.2084115}
{"ts":1755055800000,"o":119490.5,"h":119483,"l":119430,"c":119430,"v":20800,"usd":0.17415369}
{"ts":1755055860000,"o":119430,"h":119420,"l":119381.8,"c":119381.8,"v":123100,"usd":1.03098484}
{"ts":1755055920000,"o":119381.8,"h":119380,"l":119370,"c":119370,"v":5500,"usd":0.04607501}
{"ts":1755055980000,"o":119370,"h":119480,"l":119360.1,"c":119480,"v":61800,"usd":0.51767361}
{"ts":1755056040000,"o":119480,"h":119470.8,"l":119450.1,"c":119470.8,"v":30300,"usd":0.25363236}
{"ts":1755056100000,"o":119470.8,"h":119525.2,"l":119475.5,"c":119525.2,"v":195900,"usd":1.6392907}
{"ts":1755056160000,"o":119525.2,"h":119589.9,"l":119530,"c":119571.7,"v":244600,"usd":2.04599271}
{"ts":1755056220000,"o":119571.7,"h":119602,"l":119570.1,"c":119602,"v":155200,"usd":1.29790831}
{"ts":1755056280000,"o":119602,"h":119619.9,"l":119616.2,"c":119616.2,"v":180900,"usd":1.51229499}
{"ts":1755056340000,"o":119616.2,"h":119619.9,"l":119542.3,"c":119542.3,"v":292300,"usd":2.44457108}
{"ts":1755056400000,"o":119542.3,"h":119607.6,"l":119542.3,"c":119607.6,"v":107600,"usd":0.89984483}
{"ts":1755056460000,"o":119607.6,"h":119592,"l":119519.7,"c":119519.7,"v":11200,"usd":0.09367989}
{"ts":1755056520000,"o":119519.7,"h":119550,"l":119534,"c":119546,"v":24800,"usd":0.20745021}
{"ts":1755056580000,"o":119546,"h":119568,"l":119511.6,"c":119511.6,"v":338700,"usd":2.83342117}
{"ts":1755056640000,"o":119511.6,"h":119525.5,"l":119501.3,"c":119501.3,"v":18100,"usd":0.15144608}
{"ts":1755056700000,"o":119501.3,"h":119500,"l":119455.5,"c":119455.5,"v":288500,"usd":2.41494768}
{"ts":1755056760000,"o":119455.5,"h":119455.2,"l":119410.2,"c":119414.1,"v":56700,"usd":0.47478475}
{"ts":1755056820000,"o":119414.1,"h":119430.1,"l":119380.1,"c":119415.7,"v":47600,"usd":0.39869219}
{"ts":1755056880000,"o":119415.7,"h":119420,"l":119400,"c":119420,"v":29300,"usd":0.245389}
{"ts":1755056940000,"o":119420,"h":119499.8,"l":119424.5,"c":119499.8,"v":312300,"usd":2.61462718}
{"ts":1755057000000,"o":119499.8,"h":119511.3,"l":119493.7,"c":119511.3,"v":38400,"usd":0.32133303}
{"ts":1755057060000,"o":119511.3,"h":119610.4,"l":119520,"c":119591.8,"v":334400,"usd":2.79626252}
{"ts":1755057120000,"o":119591.8,"h":119585.1,"l":119520,"c":119520,"v":564600,"usd":4.72142913}
{"ts":1755057180000,"o":119520,"h":119510,"l":119470.1,"c":119480.1,"v":263100,"usd":2.20217632}
{"ts":1755057240000,"o":119480.1,"h":119500,"l":119494.9,"c":119499.1,"v":15900,"usd":0.13305729}
{"ts":1755057300000,"o":119499.1,"h":119540,"l":119506,"c":119540,"v":214800,"usd":1.79738655}
{"ts":1755057360000,"o":119540,"h":119549.9,"l":119497,"c":119497,"v":99900,"usd":0.83575001}
{"ts":1755057420000,"o":119497,"h":119500,"l":119480.1,"c":119480.1,"v":177900,"usd":1.48895128}
{"ts":1755057480000,"o":119480.1,"h":119505.3,"l":119505.3,"c":119505.3,"v":66200,"usd":0.55394836}
{"ts":1755057540000,"o":119505.3,"h":119535.9,"l":119510,"c":119510,"v":63600,"usd":0.5321702}
{"ts":1755057600000,"o":119510,"h":119505.2,"l":119490,"c":119490,"v":21700,"usd":0.18160235}
{"ts":1755057660000,"o":119490,"h":119519.9,"l":119479.9,"c":119519.9,"v":175500,"usd":1.4687809}
{"ts":1755057720000,"o":119519.9,"h":119583.9,"l":119491.2,"c":119516.6,"v":140600,"usd":1.17621142}
{"ts":1755057780000,"o":119516.6,"h":119581.4,"l":119528.3,"c":119581.4,"v":210700,"usd":1.76230123}
{"ts":1755057840000,"o":119581.4,"h":119610.2,"l":119584,"c":119588.6,"v":120700,"usd":1.00917437}
{"ts":1755057900000,"o":119588.6,"h":119607.2,"l":119560.1,"c":119583.7,"v":128300,"usd":1.07284615}
{"ts":1755057960000,"o":119583.7,"h":119687.9,"l":119600,"c":119671.9,"v":402700,"usd":3.36651162}
{"ts":1755058020000,"o":119671.9,"h":119787.3,"l":119640.1,"c":119787.3,"v":833700,"usd":6.96326602}
{"ts":1755058080000,"o":119787.3,"h":119830.4,"l":119746.6,"c":119753.8,"v":307900,"usd":2.5703254}
{"ts":1755058140000,"o":119753.8,"h":119844.2,"l":119753.8,"c":119844.2,"v":123600,"usd":1.03153097}
{"ts":1755058200000,"o":119844.2,"h":119849.9,"l":119820,"c":119820,"v":44200,"usd":0.3688184}
{"ts":1755058260000,"o":119820,"h":119846.1,"l":119738.3,"c":119748.2,"v":546700,"usd":4.56373133}
{"ts":1755058320000,"o":119748.2,"h":119748.2,"l":119643.8,"c":119643.8,"v":292500,"usd":2.44340611}
{"ts":1755058380000,"o":119643.8,"h":119653.1,"l":119624,"c":119624,"v":250700,"usd":2.09549771}
{"ts":1755058440000,"o":119624,"h":119690,"l":119630.1,"c":119690,"v":284200,"usd":2.37513543}
{"ts":1755058500000,"o":119690,"h":119729.6,"l":119699.2,"c":119711.1,"v":149300,"usd":1.24710179}
{"ts":1755058560000,"o":119711.1,"h":119739.9,"l":119640,"c":119640,"v":762700,"usd":6.37240213}
{"ts":1755058620000,"o":119640,"h":119681.9,"l":119640,"c":119640,"v":64400,"usd":0.53814906}
{"ts":1755058680000,"o":119640,"h":119796.5,"l":119632,"c":119790.9,"v":468300,"usd":3.91146291}
{"ts":1755058740000,"o":119790.9,"h":119799.9,"l":119771,"c":119799.9,"v":146300,"usd":1.22125743}
{"ts":1755058800000,"o":119799.9,"h":119799.9,"l":119760.1,"c":119763.5,"v":170100,"usd":1.42023468}
{"ts":1755058860000,"o":119763.5,"h":119785.1,"l":119750,"c":119750.1,"v":129300,"usd":1.0797252}
{"ts":1755058920000,"o":119750.1,"h":119759.9,"l":119677.9,"c":119677.9,"v":67600,"usd":0.56472659}
{"ts":1755058980000,"o":119677.9,"h":119694.2,"l":119660,"c":119660,"v":175600,"usd":1.46734224}
{"ts":1755059040000,"o":119660,"h":119652,"l":119612.2,"c":119612.2,"v":60500,"usd":0.50572859}
{"ts":1755059100000,"o":119612.2,"h":119623.4,"l":119612.2,"c":119623.4,"v":114600,"usd":0.95805053}
{"ts":1755059160000,"o":119623.4,"h":119633.8,"l":119620.6,"c":119620.6,"v":2100,"usd":0.01755528}
{"ts":1755059220000,"o":119620.6,"h":119628.4,"l":119620.6,"c":119628.4,"v":29800,"usd":0.24911298}
{"ts":1755059280000,"o":119628.4,"h":119664,"l":119640,"c":119664,"v":60500,"usd":0.50565022}
{"ts":1755059340000,"o":119664,"h":119640,"l":119606.9,"c":119606.9,"v":266200,"usd":2.22546802}
{"ts":1755059400000,"o":119606.9,"h":119606.9,"l":119606.9,"c":119606.9,"v":0,"usd":0}
{"ts":1755059460000,"o":119606.9,"h":119630.9,"l":119606.8,"c":119606.8,"v":374000,"usd":3.12686215}
{"ts":1755059520000,"o":119606.8,"h":119640,"l":119592.1,"c":119632.5,"v":149500,"usd":1.2500787}
{"ts":1755059580000,"o":119632.5,"h":119640,"l":119600.1,"c":119636.5,"v":42600,"usd":0.35613296}
{"ts":1755059640000,"o":119636.5,"h":119675.5,"l":119634,"c":119675.5,"v":254200,"usd":2.12447451}
{"ts":1755059700000,"o":119675.5,"h":119692,"l":119668.6,"c":119692,"v":152900,"usd":1.27763824}
{"ts":1755059760000,"o":119692,"h":119664.3,"l":119650,"c":119650,"v":106400,"usd":0.88915308}
{"ts":1755059820000,"o":119650,"h":119664,"l":119600.1,"c":119664,"v":343600,"usd":2.87235334}
{"ts":1755059880000,"o":119664,"h":119662.8,"l":119646.5,"c":119662.8,"v":8800,"usd":0.07355028}
{"ts":1755059940000,"o":119662.8,"h":119640,"l":119630,"c":119630,"v":122300,"usd":1.02231667}
{"ts":1755060000000,"o":119630,"h":119620.5,"l":119600,"c":119600,"v":117900,"usd":0.98578338}
{"ts":1755060060000,"o":119600,"h":119592,"l":119465.5,"c":119465.5,"v":652000,"usd":5.45440955}
{"ts":1755060120000,"o":119465.5,"h":119465.6,"l":119344.1,"c":119344.1,"v":465100,"usd":3.89515315}
{"ts":1755060180000,"o":119344.1,"h":119443.9,"l":119362.8,"c":119432.7,"v":318400,"usd":2.66683164}
{"ts":1755060240000,"o":119432.7,"h":119446.2,"l":119420,"c":119420,"v":231400,"usd":1.93754028}
{"ts":1755060300000,"o":119420,"h":119450,"l":119410.1,"c":119410.1,"v":233100,"usd":1.95173477}
{"ts":1755060360000,"o":119410.1,"h":119427.3,"l":119390,"c":119390,"v":54900,"usd":0.45978929}
{"ts":1755060420000,"o":119390,"h":119383.7,"l":119365.4,"c":119365.4,"v":130300,"usd":1.09153385}
{"ts":1755060480000,"o":119365.4,"h":119384.3,"l":119341.5,"c":119360,"v":212000,"usd":1.77615065}
{"ts":1755060540000,"o":119360,"h":119366.2,"l":119352,"c":119352.1,"v":105600,"usd":0.88476449}
{"ts":1755060600000,"o":119352.1,"h":119374.8,"l":119352.1,"c":119374.8,"v":14100,"usd":0.11813381}
{"ts":1755060660000,"o":119374.8,"h":119402.3,"l":119374.8,"c":119402.3,"v":50700,"usd":0.42469416}
{"ts":1755060720000,"o":119402.3,"h":119402.3,"l":119380,"c":119380,"v":38600,"usd":0.32327647}
{"ts":1755060780000,"o":119380,"h":119420,"l":119374.8,"c":119420,"v":42800,"usd":0.35851578}
{"ts":1755060840000,"o":119420,"h":119400,"l":119375.5,"c":119390,"v":28800,"usd":0.24124389}
{"ts":1755060900000,"o":119390,"h":119422.2,"l":119414.9,"c":119422.2,"v":15800,"usd":0.13231152}
{"ts":1755060960000,"o":119422.2,"h":119421.7,"l":119400,"c":119400.1,"v":101200,"usd":0.84755729}
{"ts":1755061020000,"o":119400.1,"h":119424,"l":119400,"c":119400,"v":21200,"usd":0.1775218}
{"ts":1755061080000,"o":119400,"h":119394.2,"l":119360,"c":119360,"v":31800,"usd":0.26639407}
{"ts":1755061140000,"o":119360,"h":119363.8,"l":119352.1,"c":119363.8,"v":122100,"usd":1.02298724}
{"ts":1755061200000,"o":119363.8,"h":119363.8,"l":119363.8,"c":119363.8,"v":0,"usd":0}
{"ts":1755061260000,"o":119363.8,"h":119352,"l":119332.1,"c":119349.9,"v":304400,"usd":2.55065944}
{"ts":1755061320000,"o":119349.9,"h":119349.8,"l":119325.7,"c":119325.8,"v":43000,"usd":0.36035014}
{"ts":1755061380000,"o":119325.8,"h":119325.8,"l":119325.7,"c":119325.7,"v":2200,"usd":0.01843688}
{"ts":1755061440000,"o":119325.7,"h":119360,"l":119325.8,"c":119360,"v":47200,"usd":0.39553412}
{"ts":1755061500000,"o":119360,"h":119359.9,"l":119359.9,"c":119359.9,"v":31600,"usd":0.2647448}
{"ts":1755061560000,"o":119359.9,"h":119361.4,"l":119343.7,"c":119343.7,"v":65300,"usd":0.54716119}
{"ts":1755061620000,"o":119343.7,"h":119340.1,"l":119340.1,"c":119340.1,"v":400,"usd":0.00335176}
{"ts":1755061680000,"o":119340.1,"h":119340.1,"l":119340.1,"c":119340.1,"v":35800,"usd":0.29998252}
{"ts":1755061740000,"o":119340.1,"h":119383.9,"l":119367.3,"c":119383.9,"v":17000,"usd":0.14241302}
{"ts":1755061800000,"o":119383.9,"h":119384.7,"l":119384.7,"c":119384.7,"v":1000,"usd":0.0083763}
{"ts":1755061860000,"o":119384.7,"h":119384.6,"l":119384.6,"c":119384.6,"v":96800,"usd":0.81082584}
{"ts":1755061920000,"o":119384.6,"h":119367.2,"l":119346.8,"c":119359.4,"v":292300,"usd":2.44892204}
{"ts":1755061980000,"o":119359.4,"h":119399.9,"l":119368.4,"c":119399.9,"v":25500,"usd":0.21359698}
{"ts":1755062040000,"o":119399.9,"h":119399.9,"l":119399.9,"c":119399.9,"v":900,"usd":0.00753768}
{"ts":1755062100000,"o":119399.9,"h":119411.9,"l":119386.4,"c":119403.7,"v":213300,"usd":1.78659447}
{"ts":1755062160000,"o":119403.7,"h":119420,"l":119409.4,"c":119420,"v":700,"usd":0.00586182}
{"ts":1755062220000,"o":119420,"h":119419.9,"l":119347.7,"c":119347.7,"v":376000,"usd":3.14950097}
{"ts":1755062280000,"o":119347.7,"h":119367.3,"l":119345.2,"c":119367.3,"v":31700,"usd":0.26561248}
{"ts":1755062340000,"o":119367.3,"h":119420,"l":119367.3,"c":119420,"v":28900,"usd":0.24205465}
{"ts":1755062400000,"o":119420,"h":119480,"l":119440,"c":119463.1,"v":214400,"usd":1.79480336}
{"ts":1755062460000,"o":119463.1,"h":119479.4,"l":119460,"c":119470.3,"v":94500,"usd":0.79093259}
{"ts":1755062520000,"o":119470.3,"h":119518.3,"l":119470.4,"c":119518.3,"v":181100,"usd":1.51577497}
{"ts":1755062580000,"o":119518.3,"h":119613.1,"l":119523.2,"c":119544.5,"v":721400,"usd":6.0331268}
{"ts":1755062640000,"o":119544.5,"h":119570.9,"l":119546.6,"c":119570.9,"v":147900,"usd":1.23716668}
{"ts":1755062700000,"o":119570.9,"h":119604.3,"l":119540.7,"c":119604.3,"v":370800,"usd":3.10123506}
{"ts":1755062760000,"o":119604.3,"h":119672.9,"l":119604.3,"c":119672.9,"v":265400,"usd":2.21852528}
{"ts":1755062820000,"o":119672.9,"h":119687.9,"l":119673,"c":119687.9,"v":31800,"usd":0.26571353}
{"ts":1755062880000,"o":119687.9,"h":119696.9,"l":119673.4,"c":119691.7,"v":214200,"usd":1.78962528}
{"ts":1755062940000,"o":119691.7,"h":119662.4,"l":119650,"c":119650,"v":107600,"usd":0.89923345}
{"ts":1755063000000,"o":119650,"h":119641.6,"l":119620,"c":119620,"v":19500,"usd":0.16298873}
{"ts":1755063060000,"o":119620,"h":119615.6,"l":119600,"c":119600,"v":125300,"usd":1.04752237}
{"ts":1755063120000,"o":119600,"h":119599.6,"l":119410,"c":119410,"v":1160300,"usd":9.70855272}
{"ts":1755063180000,"o":119410,"h":119408.5,"l":119345,"c":119363.2,"v":458000,"usd":3.83692618}
{"ts":1755063240000,"o":119363.2,"h":119477.1,"l":119380,"c":119440.4,"v":112600,"usd":0.94279953}
{"ts":1755063300000,"o":119440.4,"h":119426.7,"l":119400.1,"c":119408.9,"v":33200,"usd":0.27803834}
{"ts":1755063360000,"o":119408.9,"h":119447.4,"l":119411.7,"c":119421.9,"v":169800,"usd":1.4218739}
{"ts":1755063420000,"o":119421.9,"h":119424.4,"l":119345,"c":119360,"v":361200,"usd":3.02625671}
{"ts":1755063480000,"o":119360,"h":119393.9,"l":119374.4,"c":119378.7,"v":95400,"usd":0.79906407}
{"ts":1755063540000,"o":119378.7,"h":119363.3,"l":119345.1,"c":119345.1,"v":68900,"usd":0.57729113}
{"ts":1755063600000,"o":119345.1,"h":119399,"l":119349.8,"c":119352.5,"v":208400,"usd":1.74577787}
{"ts":1755063660000,"o":119352.5,"h":119360,"l":119290.1,"c":119291,"v":212300,"usd":1.77904408}
{"ts":1755063720000,"o":119291,"h":119290.1,"l":119200.1,"c":119200.1,"v":637400,"usd":5.34486993}
{"ts":1755063780000,"o":119200.1,"h":119200.1,"l":119130.1,"c":119157.6,"v":407500,"usd":3.41952269}
{"ts":1755063840000,"o":119157.6,"h":119160,"l":119100.2,"c":119160,"v":385800,"usd":3.23869523}
{"ts":1755063900000,"o":119160,"h":119189.7,"l":119168.4,"c":119189.7,"v":29800,"usd":0.25004037}
{"ts":1755063960000,"o":119189.7,"h":119169.8,"l":119087.4,"c":119124.9,"v":620000,"usd":5.20479054}
{"ts":1755064020000,"o":119124.9,"h":119190,"l":119160.4,"c":119190,"v":125700,"usd":1.0546865}
{"ts":1755064080000,"o":119190,"h":119200,"l":119162.2,"c":119162.2,"v":80600,"usd":0.67626638}
{"ts":1755064140000,"o":119162.2,"h":119210.2,"l":119150.1,"c":119210.2,"v":106100,"usd":0.89017826}
{"ts":1755064200000,"o":119210.2,"h":119220,"l":119179.7,"c":119200,"v":197000,"usd":1.65256251}
{"ts":1755064260000,"o":119200,"h":119180,"l":119125,"c":119125,"v":97000,"usd":0.8139308}
{"ts":1755064320000,"o":119125,"h":119125,"l":118932.8,"c":118998.4,"v":2923700,"usd":24.56759011}
{"ts":1755064380000,"o":118998.4,"h":119015.8,"l":118944.2,"c":119011.6,"v":659200,"usd":5.54031954}
{"ts":1755064440000,"o":119011.6,"h":119043.5,"l":118985,"c":119024.2,"v":114600,"usd":0.96290609}
{"ts":1755064500000,"o":119024.2,"h":119045.2,"l":119026.6,"c":119028.4,"v":226600,"usd":1.90366173}
{"ts":1755064560000,"o":119028.4,"h":119080,"l":119020,"c":119020,"v":147100,"usd":1.235837}
{"ts":1755064620000,"o":119020,"h":119021.5,"l":118958.3,"c":119000,"v":514600,"usd":4.32469604}
{"ts":1755064680000,"o":119000,"h":119078.8,"l":119012.7,"c":119078.8,"v":160600,"usd":1.34924722}
{"ts":1755064740000,"o":119078.8,"h":119080,"l":119050.1,"c":119068.6,"v":130400,"usd":1.09522717}
{"ts":1755064800000,"o":119068.6,"h":119088.5,"l":119069.8,"c":119088.4,"v":14900,"usd":0.12513426}
{"ts":1755064860000,"o":119088.4,"h":119117.3,"l":119060.1,"c":119080.7,"v":34200,"usd":0.28719255}
{"ts":1755064920000,"o":119080.7,"h":119117.3,"l":119101.2,"c":119117.2,"v":5600,"usd":0.04701658}
{"ts":1755064980000,"o":119117.2,"h":119117.2,"l":119087.9,"c":119090.2,"v":57000,"usd":0.47859782}
{"ts":1755065040000,"o":119090.2,"h":119088,"l":119000.4,"c":119032.9,"v":545100,"usd":4.57835674}
{"ts":1755065100000,"o":119032.9,"h":119034.1,"l":118960,"c":118960.1,"v":119000,"usd":0.9999249}
{"ts":1755065160000,"o":118960.1,"h":119111.6,"l":118965.2,"c":119089.7,"v":366000,"usd":3.07351594}
{"ts":1755065220000,"o":119089.7,"h":119211.7,"l":119098.4,"c":119211.7,"v":478000,"usd":4.01212957}
{"ts":1755065280000,"o":119211.7,"h":119239.9,"l":119180.1,"c":119239.9,"v":477200,"usd":4.00296482}
{"ts":1755065340000,"o":119239.9,"h":119231.9,"l":119200.7,"c":119215.1,"v":271400,"usd":2.27646744}
{"ts":1755065400000,"o":119215.1,"h":119271.7,"l":119215.9,"c":119225.7,"v":288200,"usd":2.41676534}
{"ts":1755065460000,"o":119225.7,"h":119274.3,"l":119226.9,"c":119264.5,"v":12300,"usd":0.10312859}
{"ts":1755065520000,"o":119264.5,"h":119264.4,"l":119240.7,"c":119253.9,"v":30900,"usd":0.25910932}
{"ts":1755065580000,"o":119253.9,"h":119267.6,"l":119240.1,"c":119267.6,"v":12400,"usd":0.10398813}
{"ts":1755065640000,"o":119267.6,"h":119253.8,"l":119230.1,"c":119230.1,"v":26700,"usd":0.22393116}
{"ts":1755065700000,"o":119230.1,"h":119252.5,"l":119230.1,"c":119248.8,"v":152100,"usd":1.27564647}
{"ts":1755065760000,"o":119248.8,"h":119269,"l":119240,"c":119240,"v":57600,"usd":0.4829767}
{"ts":1755065820000,"o":119240,"h":119230,"l":119180,"c":119180,"v":166200,"usd":1.39404411}
{"ts":1755065880000,"o":119180,"h":119190,"l":119140.1,"c":119190,"v":247100,"usd":2.07342415}
{"ts":1755065940000,"o":119190,"h":119240,"l":119191.7,"c":119240,"v":335700,"usd":2.81575396}
{"ts":1755066000000,"o":119240,"h":119260,"l":119246.7,"c":119246.7,"v":130100,"usd":1.0908983}
{"ts":1755066060000,"o":119246.7,"h":119299.2,"l":119258.9,"c":119299.2,"v":171600,"usd":1.43872821}
{"ts":1755066120000,"o":119299.2,"h":119291.7,"l":119266.6,"c":119266.6,"v":63300,"usd":0.53066534}
{"ts":1755066180000,"o":119266.6,"h":119300,"l":119240,"c":119240,"v":226200,"usd":1.89619886}
{"ts":1755066240000,"o":119240,"h":119230.3,"l":119170,"c":119170,"v":62000,"usd":0.52018943}
{"ts":1755066300000,"o":119170,"h":119183.6,"l":119151.6,"c":119151.6,"v":151700,"usd":1.27315501}
{"ts":1755066360000,"o":119151.6,"h":119211.2,"l":119190.2,"c":119211.2,"v":79500,"usd":0.66693554}
{"ts":1755066420000,"o":119211.2,"h":119241.3,"l":119215.7,"c":119230,"v":20100,"usd":0.16858255}
{"ts":1755066480000,"o":119230,"h":119220,"l":119199.8,"c":119199.8,"v":84600,"usd":0.709664}
{"ts":1755066540000,"o":119199.8,"h":119190,"l":119094.9,"c":119150,"v":446300,"usd":3.74587132}
{"ts":1755066600000,"o":119150,"h":119188.4,"l":119154.7,"c":119188.4,"v":53600,"usd":0.44982686}
{"ts":1755066660000,"o":119188.4,"h":119260,"l":119200,"c":119260,"v":920000,"usd":7.71597158}
{"ts":1755066720000,"o":119260,"h":119316.6,"l":119283.6,"c":119316.6,"v":218800,"usd":1.83419451}
{"ts":1755066780000,"o":119316.6,"h":119320,"l":119313,"c":119313,"v":277200,"usd":2.32328926}
{"ts":1755066840000,"o":119313,"h":119339.9,"l":119319.3,"c":119339.9,"v":86400,"usd":0.72406666}
{"ts":1755066900000,"o":119339.9,"h":119350,"l":119340,"c":119341.8,"v":30200,"usd":0.25305313}
{"ts":1755066960000,"o":119341.8,"h":119341.8,"l":119297.4,"c":119313.2,"v":645100,"usd":5.4066124}
{"ts":1755067020000,"o":119313.2,"h":119310,"l":119300,"c":119300.1,"v":700,"usd":0.00586738}
{"ts":1755067080000,"o":119300.1,"h":119310.1,"l":119293,"c":119310.1,"v":311200,"usd":2.608689}
{"ts":1755067140000,"o":119310.1,"h":119339.9,"l":119272.7,"c":119272.8,"v":984800,"usd":8.25477731}
{"ts":1755067200000,"o":119272.8,"h":119317.4,"l":119272.8,"c":119272.8,"v":293200,"usd":2.45796115}
{"ts":1755067260000,"o":119272.8,"h":119270,"l":119250.1,"c":119250.1,"v":15800,"usd":0.13248267}
{"ts":1755067320000,"o":119250.1,"h":119261.8,"l":119244.9,"c":119253.1,"v":155600,"usd":1.30480082}
{"ts":1755067380000,"o":119253.1,"h":119276.9,"l":119244.9,"c":119276.9,"v":84700,"usd":0.71030075}
{"ts":1755067440000,"o":119276.9,"h":119276.8,"l":119247,"c":119254.6,"v":432200,"usd":3.62357994}
{"ts":1755067500000,"o":119254.6,"h":119243.9,"l":119190,"c":119190,"v":275000,"usd":2.30685445}
{"ts":1755067560000,"o":119190,"h":119204.9,"l":119145.8,"c":119160,"v":325300,"usd":2.73001893}
{"ts":1755067620000,"o":119160,"h":119213.9,"l":119166.4,"c":119213.9,"v":276500,"usd":2.3198547}
{"ts":1755067680000,"o":119213.9,"h":119258.5,"l":119220,"c":119258.5,"v":470300,"usd":3.94420941}
{"ts":1755067740000,"o":119258.5,"h":119279.1,"l":119258.6,"c":119267.2,"v":99500,"usd":0.83419477}
{"ts":1755067800000,"o":119267.2,"h":119283.9,"l":119254.9,"c":119283.9,"v":137100,"usd":1.14957107}
{"ts":1755067860000,"o":119283.9,"h":119420,"l":119300,"c":119420,"v":732400,"usd":6.13602877}
{"ts":1755067920000,"o":119420,"h":119447.9,"l":119410.1,"c":119420,"v":80500,"usd":0.67403945}
{"ts":1755067980000,"o":119420,"h":119415.1,"l":119372.8,"c":119372.8,"v":315800,"usd":2.64507743}
{"ts":1755068040000,"o":119372.8,"h":119399.9,"l":119372.8,"c":119393.3,"v":265700,"usd":2.22544837}
{"ts":1755068100000,"o":119393.3,"h":119383,"l":119383,"c":119383,"v":250000,"usd":2.0941}
{"ts":1755068160000,"o":119383,"h":119391.8,"l":119334,"c":119391.8,"v":294700,"usd":2.4687293}
{"ts":1755068220000,"o":119391.8,"h":119399.9,"l":119376.8,"c":119376.8,"v":20800,"usd":0.1742088}
{"ts":1755068280000,"o":119376.8,"h":119420,"l":119400,"c":119420,"v":49500,"usd":0.41452789}
{"ts":1755068340000,"o":119420,"h":119437.8,"l":119417.4,"c":119417.4,"v":44800,"usd":0.37509574}
{"ts":1755068400000,"o":119417.4,"h":119417.5,"l":119417.5,"c":119417.5,"v":214900,"usd":1.7995726}
{"ts":1755068460000,"o":119417.5,"h":119447.7,"l":119431.4,"c":119447.7,"v":703900,"usd":5.89343906}
{"ts":1755068520000,"o":119447.7,"h":119461.5,"l":119447.7,"c":119461.5,"v":101000,"usd":0.84548554}
{"ts":1755068580000,"o":119461.5,"h":119474,"l":119474,"c":119474,"v":150400,"usd":1.258848}
{"ts":1755068640000,"o":119474,"h":119489.3,"l":119477.6,"c":119489.3,"v":125100,"usd":1.04705103}
{"ts":1755068700000,"o":119489.3,"h":119490,"l":119490,"c":119490,"v":5000,"usd":0.0418445}
{"ts":1755068760000,"o":119490,"h":119489.9,"l":119460.1,"c":119460.3,"v":30400,"usd":0.25441813}
{"ts":1755068820000,"o":119460.3,"h":119460.3,"l":119380.1,"c":119380.1,"v":171800,"usd":1.43871459}
{"ts":1755068880000,"o":119380.1,"h":119414,"l":119374.4,"c":119414,"v":51000,"usd":0.42715778}
{"ts":1755068940000,"o":119414,"h":119440.7,"l":119398.2,"c":119398.2,"v":148900,"usd":1.24687311}
{"ts":1755069000000,"o":119398.2,"h":119380,"l":119360,"c":119380,"v":14700,"usd":0.12314746}
{"ts":1755069060000,"o":119380,"h":119501.6,"l":119407.6,"c":119501.6,"v":696700,"usd":5.83138264}
{"ts":1755069120000,"o":119501.6,"h":119501.5,"l":119429.9,"c":119429.9,"v":244900,"usd":2.04978084}
{"ts":1755069180000,"o":119429.9,"h":119459.9,"l":119431.3,"c":119443.4,"v":27900,"usd":0.23359358}
{"ts":1755069240000,"o":119443.4,"h":119420,"l":119373.6,"c":119399.9,"v":134500,"usd":1.12634586}
{"ts":1755069300000,"o":119399.9,"h":119391.1,"l":119360,"c":119360,"v":4000,"usd":0.03350486}
{"ts":1755069360000,"o":119360,"h":119369.7,"l":119354,"c":119369.6,"v":26400,"usd":0.22117172}
{"ts":1755069420000,"o":119369.6,"h":119379.9,"l":119333.6,"c":119372.8,"v":15900,"usd":0.13320865}
{"ts":1755069480000,"o":119372.8,"h":119379.9,"l":119373.5,"c":119373.5,"v":25600,"usd":0.21444741}
{"ts":1755069540000,"o":119373.5,"h":119393.1,"l":119380,"c":119393.1,"v":26400,"usd":0.22111866}
{"ts":1755069600000,"o":119393.1,"h":119373.9,"l":119366.8,"c":119366.8,"v":6700,"usd":0.05612595}
{"ts":1755069660000,"o":119366.8,"h":119450.9,"l":119390.3,"c":119420.1,"v":902600,"usd":7.55798962}
{"ts":1755069720000,"o":119420.1,"h":119437.9,"l":119420,"c":119437.9,"v":23700,"usd":0.19844418}
{"ts":1755069780000,"o":119437.9,"h":119443.4,"l":119429.3,"c":119443.3,"v":249200,"usd":2.08656569}
{"ts":1755069840000,"o":119443.3,"h":119443.4,"l":119438.1,"c":119438.1,"v":204500,"usd":1.71211493}
{"ts":1755069900000,"o":119438.1,"h":119443.4,"l":119443.3,"c":119443.3,"v":12400,"usd":0.10381528}
{"ts":1755069960000,"o":119443.3,"h":119443.3,"l":119429.2,"c":119429.2,"v":196700,"usd":1.64696074}
{"ts":1755070020000,"o":119429.2,"h":119436.5,"l":119430.2,"c":119430.2,"v":24900,"usd":0.20848024}
{"ts":1755070080000,"o":119430.2,"h":119427.4,"l":119414.5,"c":119414.5,"v":13600,"usd":0.11388791}
{"ts":1755070140000,"o":119414.5,"h":119441.9,"l":119400.1,"c":119425.2,"v":214500,"usd":1.79608291}
{"ts":1755070200000,"o":119425.2,"h":119425.2,"l":119425.2,"c":119425.2,"v":1500,"usd":0.0125601}
{"ts":1755070260000,"o":119425.2,"h":119439.9,"l":119425.3,"c":119439.9,"v":56100,"usd":0.46973324}
{"ts":1755070320000,"o":119439.9,"h":119425.6,"l":119380,"c":119380,"v":186000,"usd":1.55753595}
{"ts":1755070380000,"o":119380,"h":119396.2,"l":119360.1,"c":119396.2,"v":14800,"usd":0.12397397}
{"ts":1755070440000,"o":119396.2,"h":119397,"l":119380.1,"c":119396,"v":136600,"usd":1.14408077}
{"ts":1755070500000,"o":119396,"h":119386.6,"l":119380,"c":119386.6,"v":500,"usd":0.00418815}
{"ts":1755070560000,"o":119386.6,"h":119386.5,"l":119350,"c":119350,"v":13900,"usd":0.11643669}
{"ts":1755070620000,"o":119350,"h":119349.9,"l":119329.7,"c":119329.7,"v":18200,"usd":0.15249332}
{"ts":1755070680000,"o":119329.7,"h":119352.2,"l":119323.6,"c":119332.8,"v":255900,"usd":2.14431174}
{"ts":1755070740000,"o":119332.8,"h":119345.3,"l":119345.3,"c":119345.3,"v":1500,"usd":0.0125685}
{"ts":1755070800000,"o":119345.3,"h":119359.9,"l":119329.5,"c":119343.7,"v":32100,"usd":0.26895776}
{"ts":1755070860000,"o":119343.7,"h":119351.7,"l":119305.7,"c":119351.7,"v":501700,"usd":4.20478271}
{"ts":1755070920000,"o":119351.7,"h":119355.2,"l":119338.6,"c":119338.6,"v":33300,"usd":0.27901722}
{"ts":1755070980000,"o":119338.6,"h":119338.6,"l":119338.6,"c":119338.6,"v":0,"usd":0}
{"ts":1755071040000,"o":119338.6,"h":119359.9,"l":119359.9,"c":119359.9,"v":19700,"usd":0.1650466}
{"ts":1755071100000,"o":119359.9,"h":119370,"l":119360,"c":119369.9,"v":115000,"usd":0.96338964}
{"ts":1755071160000,"o":119369.9,"h":119369.9,"l":119369.9,"c":119369.9,"v":0,"usd":0}
{"ts":1755071220000,"o":119369.9,"h":119363.5,"l":119348.6,"c":119363.5,"v":26500,"usd":0.2220142}
{"ts":1755071280000,"o":119363.5,"h":119379.9,"l":119379.9,"c":119379.9,"v":29500,"usd":0.2471097}
{"ts":1755071340000,"o":119379.9,"h":119353.8,"l":119340,"c":119340,"v":258300,"usd":2.16434901}
{"ts":1755071400000,"o":119340,"h":119340,"l":119340,"c":119340,"v":0,"usd":0}
{"ts":1755071460000,"o":119340,"h":119355.2,"l":119319.1,"c":119319.2,"v":364600,"usd":3.05518455}
{"ts":1755071520000,"o":119319.2,"h":119339.9,"l":119339.9,"c":119339.9,"v":17500,"usd":0.1466395}
{"ts":1755071580000,"o":119339.9,"h":119373.1,"l":119340,"c":119373.1,"v":275300,"usd":2.30664262}
{"ts":1755071640000,"o":119373.1,"h":119413.6,"l":119380,"c":119413.5,"v":241800,"usd":2.02522114}
{"ts":1755071700000,"o":119413.5,"h":119498.4,"l":119385.5,"c":119498.4,"v":1808700,"usd":15.14566824}
{"ts":1755071760000,"o":119498.4,"h":119560.4,"l":119498.5,"c":119560.4,"v":121000,"usd":1.01235794}
{"ts":1755071820000,"o":119560.4,"h":119626.2,"l":119514.2,"c":119600.2,"v":986100,"usd":8.24782241}
{"ts":1755071880000,"o":119600.2,"h":119610.3,"l":119577.1,"c":119608.2,"v":156200,"usd":1.30604099}
{"ts":1755071940000,"o":119608.2,"h":119652.7,"l":119608.3,"c":119626,"v":559200,"usd":4.6743014}
{"ts":1755072000000,"o":119626,"h":119647.3,"l":119603.2,"c":119603.2,"v":40200,"usd":0.33603776}
{"ts":1755072060000,"o":119603.2,"h":119600,"l":119537.2,"c":119537.2,"v":800800,"usd":6.6974708}
{"ts":1755072120000,"o":119537.2,"h":119537.7,"l":119443.8,"c":119443.8,"v":274900,"usd":2.30073794}
{"ts":1755072180000,"o":119443.8,"h":119572.1,"l":119460.9,"c":119530.1,"v":244400,"usd":2.0448486}
{"ts":1755072240000,"o":119530.1,"h":119640,"l":119567.4,"c":119640,"v":178300,"usd":1.4909317}
{"ts":1755072300000,"o":119640,"h":119668.3,"l":119645,"c":119668.3,"v":224100,"usd":1.87277676}
{"ts":1755072360000,"o":119668.3,"h":119709.9,"l":119643.7,"c":119709.9,"v":423100,"usd":3.53527015}
{"ts":1755072420000,"o":119709.9,"h":119709.9,"l":119648.2,"c":119663.6,"v":145900,"usd":1.21908087}
{"ts":1755072480000,"o":119663.6,"h":119672,"l":119610,"c":119610,"v":75900,"usd":0.63429325}
{"ts":1755072540000,"o":119610,"h":119645.9,"l":119610.1,"c":119645.8,"v":61500,"usd":0.51414971}
{"ts":1755072600000,"o":119645.8,"h":119695.2,"l":119645.8,"c":119695.2,"v":46700,"usd":0.39018647}
{"ts":1755072660000,"o":119695.2,"h":119713.7,"l":119700,"c":119709.6,"v":253300,"usd":2.11595102}
{"ts":1755072720000,"o":119709.6,"h":119760,"l":119709.7,"c":119750.4,"v":224800,"usd":1.87763141}
{"ts":1755072780000,"o":119750.4,"h":119877.7,"l":119744.4,"c":119831.1,"v":2118300,"usd":17.67803562}
{"ts":1755072840000,"o":119831.1,"h":119879.1,"l":119782.5,"c":119879,"v":814200,"usd":6.79403893}
{"ts":1755072900000,"o":119879,"h":119858.3,"l":119793.4,"c":119795.9,"v":407000,"usd":3.39632039}
{"ts":1755072960000,"o":119795.9,"h":119813.2,"l":119730,"c":119730.2,"v":275200,"usd":2.29754418}
{"ts":1755073020000,"o":119730.2,"h":119760,"l":119714,"c":119740,"v":235500,"usd":1.96670618}
{"ts":1755073080000,"o":119740,"h":119797.5,"l":119724,"c":119740.5,"v":428900,"usd":3.58122296}
{"ts":1755073140000,"o":119740.5,"h":119775.8,"l":119719.7,"c":119770.9,"v":13900,"usd":0.11607292}
{"ts":1755073200000,"o":119770.9,"h":119792.2,"l":119714.6,"c":119714.6,"v":128900,"usd":1.07613959}
{"ts":1755073260000,"o":119714.6,"h":119784.7,"l":119710.1,"c":119784.7,"v":449300,"usd":3.75284764}
{"ts":1755073320000,"o":119784.7,"h":119800,"l":119776.7,"c":119800,"v":98100,"usd":0.81893962}
{"ts":1755073380000,"o":119800,"h":119890.9,"l":119817.3,"c":119890.9,"v":262600,"usd":2.19109813}
{"ts":1755073440000,"o":119890.9,"h":119879.2,"l":119836.7,"c":119840.7,"v":205200,"usd":1.71195704}
{"ts":1755073500000,"o":119840.7,"h":119834.4,"l":119760,"c":119760,"v":119100,"usd":0.99406582}
{"ts":1755073560000,"o":119760,"h":119779.9,"l":119730,"c":119730,"v":384900,"usd":3.2137793}
{"ts":1755073620000,"o":119730,"h":119733.1,"l":119720,"c":119733.1,"v":82900,"usd":0.69239312}
{"ts":1755073680000,"o":119733.1,"h":119800,"l":119750.6,"c":119800,"v":397400,"usd":3.31748744}
{"ts":1755073740000,"o":119800,"h":119866.1,"l":119812.5,"c":119854,"v":204200,"usd":1.7039526}
{"ts":1755073800000,"o":119854,"h":119855,"l":119840,"c":119840,"v":357400,"usd":2.98215138}
{"ts":1755073860000,"o":119840,"h":119864.6,"l":119829.8,"c":119864.6,"v":128600,"usd":1.07305111}
{"ts":1755073920000,"o":119864.6,"h":119877,"l":119840,"c":119858,"v":181000,"usd":1.51027287}
{"ts":1755073980000,"o":119858,"h":119881.1,"l":119847.8,"c":119879.9,"v":136800,"usd":1.14115654}
{"ts":1755074040000,"o":119879.9,"h":119881.1,"l":119875.7,"c":119881.1,"v":13300,"usd":0.11094384}
{"ts":1755074100000,"o":119881.1,"h":119912.8,"l":119881.2,"c":119912.8,"v":317400,"usd":2.64737636}
{"ts":1755074160000,"o":119912.8,"h":119912.8,"l":119895.9,"c":119895.9,"v":101300,"usd":0.84483957}
{"ts":1755074220000,"o":119895.9,"h":119912.9,"l":119880.1,"c":119912.9,"v":52400,"usd":0.4370917}
{"ts":1755074280000,"o":119912.9,"h":119925.9,"l":119912.9,"c":119925.9,"v":149000,"usd":1.24254478}
{"ts":1755074340000,"o":119925.9,"h":119937.8,"l":119925.8,"c":119931.2,"v":181400,"usd":1.5125799}
{"ts":1755074400000,"o":119931.2,"h":119946.1,"l":119937.7,"c":119938.9,"v":83100,"usd":0.69284813}
{"ts":1755074460000,"o":119938.9,"h":119938.9,"l":119918,"c":119923.8,"v":63600,"usd":0.53028798}
{"ts":1755074520000,"o":119923.8,"h":119933.3,"l":119926.1,"c":119933.3,"v":14300,"usd":0.1192342}
{"ts":1755074580000,"o":119933.3,"h":119933.2,"l":119882.4,"c":119890,"v":171100,"usd":1.42684021}
{"ts":1755074640000,"o":119890,"h":119910,"l":119884.9,"c":119898,"v":132600,"usd":1.105913}
{"ts":1755074700000,"o":119898,"h":119964.3,"l":119920,"c":119945.5,"v":570300,"usd":4.75472967}
{"ts":1755074760000,"o":119945.5,"h":119964.3,"l":119908.3,"c":119910.6,"v":355600,"usd":2.96499827}
{"ts":1755074820000,"o":119910.6,"h":119922,"l":119840,"c":119858.2,"v":263600,"usd":2.19910592}
{"ts":1755074880000,"o":119858.2,"h":119891.5,"l":119864.9,"c":119881.3,"v":19700,"usd":0.16432196}
{"ts":1755074940000,"o":119881.3,"h":119893.4,"l":119860.1,"c":119879.6,"v":29300,"usd":0.24443069}
{"ts":1755075000000,"o":119879.6,"h":119940,"l":119900,"c":119924.1,"v":269500,"usd":2.24746154}
{"ts":1755075060000,"o":119924.1,"h":119960,"l":119918.8,"c":119960,"v":361100,"usd":3.01090123}
{"ts":1755075120000,"o":119960,"h":119959.4,"l":119941.8,"c":119959.4,"v":45400,"usd":0.37850089}
{"ts":1755075180000,"o":119959.4,"h":119940.3,"l":119880.1,"c":119892.9,"v":103700,"usd":0.86497347}
{"ts":1755075240000,"o":119892.9,"h":119973.9,"l":119920,"c":119973.9,"v":254300,"usd":2.12015779}
{"ts":1755075300000,"o":119973.9,"h":119985.3,"l":119973.9,"c":119985.2,"v":190600,"usd":1.58853845}
{"ts":1755075360000,"o":119985.2,"h":119985.3,"l":119985.2,"c":119985.2,"v":45800,"usd":0.38171552}
{"ts":1755075420000,"o":119985.2,"h":119985.3,"l":119985.2,"c":119985.3,"v":107700,"usd":0.89761488}
{"ts":1755075480000,"o":119985.3,"h":119997.2,"l":119985.3,"c":119997.2,"v":115600,"usd":0.96345361}
{"ts":1755075540000,"o":119997.2,"h":119998.8,"l":119998.7,"c":119998.8,"v":19300,"usd":0.16083462}
{"ts":1755075600000,"o":119998.8,"h":120047.4,"l":119998.7,"c":120047.4,"v":523700,"usd":4.36325242}
{"ts":1755075660000,"o":120047.4,"h":120100,"l":120055,"c":120100,"v":234300,"usd":1.951256}
{"ts":1755075720000,"o":120100,"h":120112.8,"l":120100,"c":120112.7,"v":35300,"usd":0.29389532}
{"ts":1755075780000,"o":120112.7,"h":120112.7,"l":120055.1,"c":120060.9,"v":306500,"usd":2.55238926}
{"ts":1755075840000,"o":120060.9,"h":120060.9,"l":119988,"c":119988,"v":516600,"usd":4.30392869}
{"ts":1755075900000,"o":119988,"h":120021.6,"l":119965.3,"c":120015,"v":404000,"usd":3.36719341}
{"ts":1755075960000,"o":120015,"h":120014.9,"l":119964.3,"c":119968.2,"v":7100,"usd":0.05917086}
{"ts":1755076020000,"o":119968.2,"h":119979.9,"l":119960,"c":119960,"v":313100,"usd":2.60975268}
{"ts":1755076080000,"o":119960,"h":119965.7,"l":119945.5,"c":119965.6,"v":115200,"usd":0.96039894}
{"ts":1755076140000,"o":119965.6,"h":120006.1,"l":119965.7,"c":119999.2,"v":223000,"usd":1.85873479}
{"ts":1755076200000,"o":119999.2,"h":120012.3,"l":119999.2,"c":120012.3,"v":80500,"usd":0.67079626}
{"ts":1755076260000,"o":120012.3,"h":120077.9,"l":120019.8,"c":120077.9,"v":243100,"usd":2.02533674}
{"ts":1755076320000,"o":120077.9,"h":120091.6,"l":120068.7,"c":120090.6,"v":335400,"usd":2.79311047}
{"ts":1755076380000,"o":120090.6,"h":120090.7,"l":120085.5,"c":120090.6,"v":33900,"usd":0.2822919}
{"ts":1755076440000,"o":120090.6,"h":120113.7,"l":120090.6,"c":120113.7,"v":5821400,"usd":48.47445644}
{"ts":1755076500000,"o":120113.7,"h":120175.1,"l":120095.5,"c":120157,"v":402000,"usd":3.34648737}
{"ts":1755076560000,"o":120157,"h":120160.7,"l":120037.7,"c":120037.7,"v":867900,"usd":7.22616136}
{"ts":1755076620000,"o":120037.7,"h":120060.3,"l":120013.4,"c":120013.4,"v":1081800,"usd":9.01228149}
{"ts":1755076680000,"o":120013.4,"h":120084.6,"l":119985.5,"c":119985.5,"v":702100,"usd":5.85004586}
{"ts":1755076740000,"o":119985.5,"h":120060.6,"l":119980.1,"c":120030,"v":273300,"usd":2.27727386}
{"ts":1755076800000,"o":120030,"h":120053.6,"l":120022.7,"c":120053.5,"v":38400,"usd":0.31992156}
{"ts":1755076860000,"o":120053.5,"h":120054.2,"l":120035.6,"c":120047.8,"v":189900,"usd":1.58201505}
{"ts":1755076920000,"o":120047.8,"h":120028.5,"l":119991.9,"c":120006.3,"v":280800,"usd":2.33981582}
{"ts":1755076980000,"o":120006.3,"h":120015.7,"l":119995.7,"c":119995.7,"v":74800,"usd":0.62327696}
{"ts":1755077040000,"o":119995.7,"h":119998.5,"l":119960,"c":119960,"v":198700,"usd":1.65608409}
{"ts":1755077100000,"o":119960,"h":119950,"l":119880.1,"c":119931.8,"v":751700,"usd":6.26919772}
{"ts":1755077160000,"o":119931.8,"h":119931.8,"l":119880.6,"c":119880.7,"v":435100,"usd":3.62853131}
{"ts":1755077220000,"o":119880.7,"h":119880.6,"l":119793.9,"c":119793.9,"v":489500,"usd":4.0845212}
{"ts":1755077280000,"o":119793.9,"h":119837.8,"l":119793.8,"c":119793.8,"v":463300,"usd":3.86697118}
{"ts":1755077340000,"o":119793.8,"h":119831.5,"l":119793.8,"c":119831.5,"v":68400,"usd":0.5708789}
{"ts":1755077400000,"o":119831.5,"h":119857.8,"l":119840,"c":119842,"v":74700,"usd":0.62325126}
{"ts":1755077460000,"o":119842,"h":119887.2,"l":119860,"c":119887.2,"v":124600,"usd":1.03952453}
{"ts":1755077520000,"o":119887.2,"h":119962.8,"l":119867.8,"c":119928,"v":161300,"usd":1.34489394}
{"ts":1755077580000,"o":119928,"h":119948,"l":119915.5,"c":119948,"v":200200,"usd":1.66943369}
{"ts":1755077640000,"o":119948,"h":119956.9,"l":119892.2,"c":119892.2,"v":629200,"usd":5.24675488}
{"ts":1755077700000,"o":119892.2,"h":119909.9,"l":119882.3,"c":119909.9,"v":105300,"usd":0.87823269}
{"ts":1755077760000,"o":119909.9,"h":119896.6,"l":119880.1,"c":119880.1,"v":249500,"usd":2.08120533}
{"ts":1755077820000,"o":119880.1,"h":119980,"l":119902,"c":119980,"v":283600,"usd":2.36452329}
{"ts":1755077880000,"o":119980,"h":119985.8,"l":119979.9,"c":119979.9,"v":123200,"usd":1.02681586}
{"ts":1755077940000,"o":119979.9,"h":120034.6,"l":119966.2,"c":120034.6,"v":189500,"usd":1.57942814}
{"ts":1755078000000,"o":120034.6,"h":120066.7,"l":120036.1,"c":120047.1,"v":147800,"usd":1.23111819}
{"ts":1755078060000,"o":120047.1,"h":120047.1,"l":119984.6,"c":120032.1,"v":605900,"usd":5.04842663}
{"ts":1755078120000,"o":120032.1,"h":120032.2,"l":120032.1,"c":120032.2,"v":121100,"usd":1.00889621}
{"ts":1755078180000,"o":120032.2,"h":120066.4,"l":120032.2,"c":120047.6,"v":428300,"usd":3.5676566}
{"ts":1755078240000,"o":120047.6,"h":120063.1,"l":120040.2,"c":120040.2,"v":60700,"usd":0.50564875}
{"ts":1755078300000,"o":120040.2,"h":120040,"l":120020,"c":120020,"v":117800,"usd":0.98148397}
{"ts":1755078360000,"o":120020,"h":120059.9,"l":120020.1,"c":120059.9,"v":123200,"usd":1.02648708}
{"ts":1755078420000,"o":120059.9,"h":120066.4,"l":120030,"c":120059.9,"v":212600,"usd":1.77092792}
{"ts":1755078480000,"o":120059.9,"h":120072.3,"l":120060,"c":120072.3,"v":141300,"usd":1.1768407}
{"ts":1755078540000,"o":120072.3,"h":120100,"l":120072.4,"c":120080,"v":384300,"usd":3.20010661}
{"ts":1755078600000,"o":120080,"h":120068.7,"l":120010,"c":120026.2,"v":409300,"usd":3.40965713}
{"ts":1755078660000,"o":120026.2,"h":120036.3,"l":120011.9,"c":120036.2,"v":150300,"usd":1.25226734}
{"ts":1755078720000,"o":120036.2,"h":120090,"l":120013.8,"c":120065.8,"v":738700,"usd":6.15303793}
{"ts":1755078780000,"o":120065.8,"h":120090.1,"l":120074.8,"c":120090.1,"v":280200,"usd":2.3332908}
{"ts":1755078840000,"o":120090.1,"h":120105.4,"l":120050.1,"c":120105.4,"v":351900,"usd":2.93070471}
{"ts":1755078900000,"o":120105.4,"h":120108.3,"l":120048.6,"c":120054.3,"v":482100,"usd":4.01476841}
{"ts":1755078960000,"o":120054.3,"h":120174.5,"l":120048.7,"c":120165.2,"v":567300,"usd":4.72286655}
{"ts":1755079020000,"o":120165.2,"h":120165.5,"l":120106.2,"c":120118.4,"v":225600,"usd":1.87765142}
{"ts":1755079080000,"o":120118.4,"h":120108.9,"l":120090,"c":120108.9,"v":510600,"usd":4.25137526}
{"ts":1755079140000,"o":120108.9,"h":120176,"l":120102.5,"c":120163.1,"v":243700,"usd":2.02806072}
{"ts":1755079200000,"o":120163.1,"h":120155.6,"l":120130.1,"c":120130.1,"v":21500,"usd":0.17894133}
{"ts":1755079260000,"o":120130.1,"h":120150.2,"l":120107,"c":120150.2,"v":184100,"usd":1.53268961}
{"ts":1755079320000,"o":120150.2,"h":120239,"l":120157.7,"c":120205.1,"v":997500,"usd":8.29846094}
{"ts":1755079380000,"o":120205.1,"h":120201.5,"l":120136.1,"c":120170.4,"v":293400,"usd":2.44150138}
{"ts":1755079440000,"o":120170.4,"h":120170.4,"l":120058.8,"c":120065.5,"v":658000,"usd":5.47829748}
{"ts":1755079500000,"o":120065.5,"h":120126.6,"l":120060.1,"c":120123.4,"v":75300,"usd":0.62696288}
{"ts":1755079560000,"o":120123.4,"h":120205.1,"l":120117.9,"c":120205.1,"v":509500,"usd":4.24023829}
{"ts":1755079620000,"o":120205.1,"h":120240,"l":120219.8,"c":120232.9,"v":258700,"usd":2.15171095}
{"ts":1755079680000,"o":120232.9,"h":120238.8,"l":120194.1,"c":120223.8,"v":396600,"usd":3.29898377}
{"ts":1755079740000,"o":120223.8,"h":120270,"l":120212.9,"c":120246.1,"v":467100,"usd":3.88440716}
{"ts":1755079800000,"o":120246.1,"h":120270.1,"l":120246,"c":120270.1,"v":456500,"usd":3.79584814}
{"ts":1755079860000,"o":120270.1,"h":120397,"l":120262.9,"c":120337.4,"v":2241500,"usd":18.62702567}
{"ts":1755079920000,"o":120337.4,"h":120369.2,"l":120312,"c":120333.8,"v":176300,"usd":1.46500757}
{"ts":1755079980000,"o":120333.8,"h":120469.8,"l":120320.1,"c":120412.1,"v":2245500,"usd":18.65192153}
{"ts":1755080040000,"o":120412.1,"h":120412.2,"l":120359.4,"c":120403.4,"v":377100,"usd":3.13221442}
{"ts":1755080100000,"o":120403.4,"h":120470.7,"l":120403.3,"c":120403.3,"v":265400,"usd":2.20322856}
{"ts":1755080160000,"o":120403.3,"h":120475.3,"l":120370.2,"c":120475.3,"v":211500,"usd":1.75677797}
{"ts":1755080220000,"o":120475.3,"h":120499.9,"l":120446.2,"c":120491.7,"v":1111800,"usd":9.22846335}
{"ts":1755080280000,"o":120491.7,"h":120499.9,"l":120491.7,"c":120499.6,"v":233800,"usd":1.94027704}
{"ts":1755080340000,"o":120499.6,"h":120496.9,"l":120438.3,"c":120474.8,"v":368500,"usd":3.0588423}
{"ts":1755080400000,"o":120474.8,"h":120460.1,"l":120410,"c":120415.3,"v":139600,"usd":1.15927959}
{"ts":1755080460000,"o":120415.3,"h":120425,"l":120363.5,"c":120425,"v":341900,"usd":2.83979277}
{"ts":1755080520000,"o":120425,"h":120459.9,"l":120400,"c":120407.4,"v":419300,"usd":3.48162643}
{"ts":1755080580000,"o":120407.4,"h":120400,"l":120310.1,"c":120357.6,"v":466000,"usd":3.8719457}
{"ts":1755080640000,"o":120357.6,"h":120406.9,"l":120321.4,"c":120398.4,"v":1251100,"usd":10.39477986}
{"ts":1755080700000,"o":120398.4,"h":120398.4,"l":120354.1,"c":120364.1,"v":43900,"usd":0.36469231}
{"ts":1755080760000,"o":120364.1,"h":120379.9,"l":120324.5,"c":120345.6,"v":200800,"usd":1.66850761}
{"ts":1755080820000,"o":120345.6,"h":120357.9,"l":120320.1,"c":120349.6,"v":241100,"usd":2.00377898}
{"ts":1755080880000,"o":120349.6,"h":120417.4,"l":120330.1,"c":120403.6,"v":209500,"usd":1.74051857}
{"ts":1755080940000,"o":120403.6,"h":120406.6,"l":120330,"c":120330,"v":177200,"usd":1.47176232}
{"ts":1755081000000,"o":120330,"h":120402.5,"l":120329.9,"c":120402.5,"v":416100,"usd":3.45774136}
{"ts":1755081060000,"o":120402.5,"h":120419.9,"l":120380.1,"c":120419.9,"v":108400,"usd":0.90037593}
{"ts":1755081120000,"o":120419.9,"h":120495.9,"l":120416.8,"c":120495.9,"v":128600,"usd":1.0675954}
{"ts":1755081180000,"o":120495.9,"h":120494,"l":120390.2,"c":120406.2,"v":509000,"usd":4.22561516}
{"ts":1755081240000,"o":120406.2,"h":120452.3,"l":120406.2,"c":120440,"v":280500,"usd":2.32903358}
{"ts":1755081300000,"o":120440,"h":120459.9,"l":120420,"c":120445,"v":303500,"usd":2.5199751}
{"ts":1755081360000,"o":120445,"h":120479.9,"l":120460,"c":120461.8,"v":89500,"usd":0.74287808}
{"ts":1755081420000,"o":120461.8,"h":120443.7,"l":120420,"c":120420,"v":84600,"usd":0.70242998}
{"ts":1755081480000,"o":120420,"h":120439.9,"l":120411.1,"c":120411.1,"v":286600,"usd":2.37978522}
{"ts":1755081540000,"o":120411.1,"h":120439.9,"l":120370.1,"c":120439.9,"v":560000,"usd":4.6515683}
{"ts":1755081600000,"o":120439.9,"h":120434.5,"l":120377.3,"c":120400,"v":140200,"usd":1.16436247}
{"ts":1755081660000,"o":120400,"h":120414.9,"l":120370.1,"c":120414.9,"v":361500,"usd":3.00281041}
{"ts":1755081720000,"o":120414.9,"h":120453.9,"l":120401.3,"c":120448.6,"v":277400,"usd":2.30327332}
{"ts":1755081780000,"o":120448.6,"h":120466,"l":120430.6,"c":120432.7,"v":380700,"usd":3.16081709}
{"ts":1755081840000,"o":120432.7,"h":120460,"l":120452.2,"c":120460,"v":158600,"usd":1.31664855}
{"ts":1755081900000,"o":120460,"h":120484.2,"l":120463.5,"c":120479.9,"v":77900,"usd":0.64659108}
{"ts":1755081960000,"o":120479.9,"h":120480,"l":120440,"c":120440,"v":106500,"usd":0.88403662}
{"ts":1755082020000,"o":120440,"h":120470.3,"l":120401.7,"c":120470.3,"v":267600,"usd":2.22191518}
{"ts":1755082080000,"o":120470.3,"h":120474.4,"l":120406.5,"c":120406.5,"v":149700,"usd":1.24286933}
{"ts":1755082140000,"o":120406.5,"h":120468.1,"l":120412.5,"c":120446.9,"v":68100,"usd":0.56545492}
{"ts":1755082200000,"o":120446.9,"h":120440.1,"l":120440,"c":120440.1,"v":34000,"usd":0.2822986}
{"ts":1755082260000,"o":120440.1,"h":120480,"l":120457.2,"c":120480,"v":98700,"usd":0.81923845}
{"ts":1755082320000,"o":120480,"h":120501.3,"l":120480,"c":120501.3,"v":138600,"usd":1.15025966}
{"ts":1755082380000,"o":120501.3,"h":120526.3,"l":120480.5,"c":120480.5,"v":115800,"usd":0.9608934}
{"ts":1755082440000,"o":120480.5,"h":120519.1,"l":120480.5,"c":120519,"v":88500,"usd":0.73445498}
{"ts":1755082500000,"o":120519,"h":120519.1,"l":120513.5,"c":120513.5,"v":338100,"usd":2.80535774}
{"ts":1755082560000,"o":120513.5,"h":120513.6,"l":120494.1,"c":120494.1,"v":176600,"usd":1.46546973}
{"ts":1755082620000,"o":120494.1,"h":120494.1,"l":120479.5,"c":120486.5,"v":344400,"usd":2.8583483}
{"ts":1755082680000,"o":120486.5,"h":120500,"l":120486.5,"c":120499.9,"v":40500,"usd":0.33613128}
{"ts":1755082740000,"o":120499.9,"h":120510.2,"l":120500,"c":120500,"v":17800,"usd":0.14771192}
{"ts":1755082800000,"o":120500,"h":120500,"l":120499.9,"c":120500,"v":45600,"usd":0.37842528}
{"ts":1755082860000,"o":120500,"h":120500,"l":120467.7,"c":120495.8,"v":244300,"usd":2.02756614}
{"ts":1755082920000,"o":120495.8,"h":120519,"l":120499.9,"c":120519,"v":231600,"usd":1.92184997}
{"ts":1755082980000,"o":120519,"h":120588,"l":120509.9,"c":120584,"v":404800,"usd":3.35791207}
{"ts":1755083040000,"o":120584,"h":120600,"l":120540.7,"c":120599.9,"v":1250200,"usd":10.36830959}
{"ts":1755083100000,"o":120599.9,"h":120600,"l":120580,"c":120600,"v":931200,"usd":7.72148132}
{"ts":1755083160000,"o":120600,"h":120636.2,"l":120599.9,"c":120636.1,"v":10039600,"usd":83.24665601}
{"ts":1755083220000,"o":120636.1,"h":120661.5,"l":120593.7,"c":120661.4,"v":1344200,"usd":11.14272322}
{"ts":1755083280000,"o":120661.4,"h":120665.8,"l":120640.1,"c":120665.8,"v":434700,"usd":3.60279976}
{"ts":1755083340000,"o":120665.8,"h":120673.9,"l":120640,"c":120640.1,"v":615700,"usd":5.1027025}
{"ts":1755083400000,"o":120640.1,"h":120659.9,"l":120630.1,"c":120659.9,"v":395800,"usd":3.28083788}
{"ts":1755083460000,"o":120659.9,"h":120680.2,"l":120650.7,"c":120650.7,"v":333100,"usd":2.76049413}
{"ts":1755083520000,"o":120650.7,"h":120720.1,"l":120649.9,"c":120650,"v":5737100,"usd":47.54242567}
{"ts":1755083580000,"o":120650,"h":120650,"l":120610.1,"c":120610.2,"v":3595700,"usd":29.80458836}
{"ts":1755083640000,"o":120610.2,"h":120615.9,"l":120560,"c":120615.8,"v":1023000,"usd":8.48337232}
{"ts":1755083700000,"o":120615.8,"h":120650,"l":120600,"c":120630.1,"v":374700,"usd":3.10607709}
{"ts":1755083760000,"o":120630.1,"h":120650,"l":120630,"c":120650,"v":282500,"usd":2.34165612}
{"ts":1755083820000,"o":120650,"h":120649.9,"l":120560,"c":120560,"v":980200,"usd":8.1266209}
{"ts":1755083880000,"o":120560,"h":120550,"l":120418.6,"c":120497.9,"v":878400,"usd":7.29070497}
{"ts":1755083940000,"o":120497.9,"h":120499.9,"l":120464,"c":120470.3,"v":482600,"usd":4.00543221}
{"ts":1755084000000,"o":120470.3,"h":120549.2,"l":120474,"c":120510.6,"v":260100,"usd":2.15811415}
{"ts":1755084060000,"o":120510.6,"h":120588.1,"l":120488.9,"c":120560,"v":495700,"usd":4.11181238}
{"ts":1755084120000,"o":120560,"h":120566,"l":120530.1,"c":120559.9,"v":536700,"usd":4.45232603}
{"ts":1755084180000,"o":120559.9,"h":120609.8,"l":120560,"c":120580,"v":179800,"usd":1.49102612}
{"ts":1755084240000,"o":120580,"h":120612,"l":120580,"c":120611.9,"v":14700,"usd":0.12189066}
{"ts":1755084300000,"o":120611.9,"h":120690.2,"l":120620,"c":120642.6,"v":3251000,"usd":26.94524766}
{"ts":1755084360000,"o":120642.6,"h":120728.7,"l":120649.4,"c":120718.2,"v":457300,"usd":3.78870113}
{"ts":1755084420000,"o":120718.2,"h":120722.8,"l":120670,"c":120722.4,"v":592200,"usd":4.90648073}
{"ts":1755084480000,"o":120722.4,"h":120722.5,"l":120700.1,"c":120722.3,"v":215500,"usd":1.78512839}
{"ts":1755084540000,"o":120722.3,"h":120722.2,"l":120703.8,"c":120703.8,"v":178500,"usd":1.47870806}
{"ts":1755084600000,"o":120703.8,"h":120703.9,"l":120645.7,"c":120657.9,"v":457300,"usd":3.78985515}
{"ts":1755084660000,"o":120657.9,"h":120679.9,"l":120615.2,"c":120615.3,"v":268100,"usd":2.22220258}
{"ts":1755084720000,"o":120615.3,"h":120686.6,"l":120615.3,"c":120684.4,"v":239100,"usd":1.98158377}
{"ts":1755084780000,"o":120684.4,"h":120722.4,"l":120670.1,"c":120722.4,"v":257700,"usd":2.13511882}
{"ts":1755084840000,"o":120722.4,"h":120722.4,"l":120680,"c":120680,"v":277400,"usd":2.29828659}
{"ts":1755084900000,"o":120680,"h":120712.2,"l":120670,"c":120670.1,"v":290100,"usd":2.4035018}
{"ts":1755084960000,"o":120670.1,"h":120714.1,"l":120685.4,"c":120714,"v":142500,"usd":1.18052932}
{"ts":1755085020000,"o":120714,"h":120719.9,"l":120700,"c":120700,"v":43400,"usd":0.35950866}
{"ts":1755085080000,"o":120700,"h":120707.8,"l":120640,"c":120640,"v":734500,"usd":6.08714237}
{"ts":1755085140000,"o":120640,"h":120640,"l":120591.6,"c":120592.4,"v":465100,"usd":3.85587544}
{"ts":1755085200000,"o":120592.4,"h":120593.2,"l":120570,"c":120574,"v":193100,"usd":1.60138848}
{"ts":1755085260000,"o":120574,"h":120677.6,"l":120574.1,"c":120677.6,"v":258600,"usd":2.14413908}
{"ts":1755085320000,"o":120677.6,"h":120669.7,"l":120660,"c":120660,"v":232700,"usd":1.92844207}
{"ts":1755085380000,"o":120660,"h":120660.1,"l":120634.8,"c":120634.8,"v":86900,"usd":0.72024255}
{"ts":1755085440000,"o":120634.8,"h":120667.1,"l":120640,"c":120667.1,"v":58200,"usd":0.48235871}
{"ts":1755085500000,"o":120667.1,"h":120700,"l":120667.1,"c":120700,"v":84400,"usd":0.69934635}
{"ts":1755085560000,"o":120700,"h":120734.6,"l":120699.9,"c":120727.6,"v":232300,"usd":1.9242041}
{"ts":1755085620000,"o":120727.6,"h":120727.5,"l":120704.4,"c":120710.2,"v":103500,"usd":0.85732807}
{"ts":1755085680000,"o":120710.2,"h":120710.1,"l":120690,"c":120690,"v":220800,"usd":1.82933128}
{"ts":1755085740000,"o":120690,"h":120690.1,"l":120680.5,"c":120680.6,"v":53200,"usd":0.44081586}
{"ts":1755085800000,"o":120680.6,"h":120699.9,"l":120656,"c":120688.3,"v":1585500,"usd":13.13788754}
{"ts":1755085860000,"o":120688.3,"h":120674.2,"l":120638.3,"c":120638.3,"v":393700,"usd":3.26306621}
{"ts":1755085920000,"o":120638.3,"h":120640,"l":120623.5,"c":120640,"v":330700,"usd":2.74141798}
{"ts":1755085980000,"o":120640,"h":120679.9,"l":120664.8,"c":120679.9,"v":84800,"usd":0.7027694}
{"ts":1755086040000,"o":120679.9,"h":120680,"l":120679.9,"c":120679.9,"v":6600,"usd":0.05469024}
{"ts":1755086100000,"o":120679.9,"h":120679.9,"l":120665.3,"c":120665.3,"v":158300,"usd":1.31173915}
{"ts":1755086160000,"o":120665.3,"h":120660,"l":120641.8,"c":120641.8,"v":318500,"usd":2.63982787}
{"ts":1755086220000,"o":120641.8,"h":120640,"l":120610.1,"c":120610.1,"v":552400,"usd":4.57957065}
{"ts":1755086280000,"o":120610.1,"h":120630.8,"l":120610,"c":120630.8,"v":74800,"usd":0.62017709}
{"ts":1755086340000,"o":120630.8,"h":120630.8,"l":120586.9,"c":120587,"v":254800,"usd":2.11243995}
{"ts":1755086400000,"o":120587,"h":120586.9,"l":120570,"c":120570,"v":215100,"usd":1.78392128}
{"ts":1755086460000,"o":120570,"h":120636.1,"l":120535.2,"c":120623.1,"v":467400,"usd":3.87613059}
{"ts":1755086520000,"o":120623.1,"h":120623.1,"l":120601,"c":120601.1,"v":468200,"usd":3.88193796}
{"ts":1755086580000,"o":120601.1,"h":120667.2,"l":120602,"c":120659.6,"v":31800,"usd":0.26359713}
{"ts":1755086640000,"o":120659.6,"h":120697,"l":120659.7,"c":120697,"v":34000,"usd":0.28172414}
{"ts":1755086700000,"o":120697,"h":120694.5,"l":120590,"c":120590,"v":342300,"usd":2.83737558}
{"ts":1755086760000,"o":120590,"h":120600,"l":120565,"c":120599.9,"v":135000,"usd":1.11955923}
{"ts":1755086820000,"o":120599.9,"h":120619.9,"l":120601,"c":120619.9,"v":24400,"usd":0.20230851}
{"ts":1755086880000,"o":120619.9,"h":120627.2,"l":120580,"c":120580,"v":169200,"usd":1.40305905}
{"ts":1755086940000,"o":120580,"h":120577.9,"l":120546.9,"c":120560,"v":239400,"usd":1.98576937}
{"ts":1755087000000,"o":120560,"h":120563.1,"l":120418.7,"c":120456.3,"v":1684300,"usd":13.98058915}
{"ts":1755087060000,"o":120456.3,"h":120450,"l":120361.9,"c":120382.4,"v":572600,"usd":4.75520229}
{"ts":1755087120000,"o":120382.4,"h":120463.9,"l":120382.5,"c":120463.9,"v":366900,"usd":3.04650239}
{"ts":1755087180000,"o":120463.9,"h":120489.9,"l":120477.9,"c":120477.9,"v":107700,"usd":0.89388053}
{"ts":1755087240000,"o":120477.9,"h":120488.9,"l":120460.1,"c":120466.7,"v":70100,"usd":0.58182768}
{"ts":1755087300000,"o":120466.7,"h":120466.7,"l":120466.6,"c":120466.7,"v":3100,"usd":0.02573317}
{"ts":1755087360000,"o":120466.7,"h":120571.3,"l":120466.7,"c":120571.2,"v":549500,"usd":4.56051562}
{"ts":1755087420000,"o":120571.2,"h":120571.2,"l":120502.4,"c":120502.4,"v":140700,"usd":1.16729284}
{"ts":1755087480000,"o":120502.4,"h":120552.9,"l":120502,"c":120540,"v":157500,"usd":1.3069798}
{"ts":1755087540000,"o":120540,"h":120537.6,"l":120512.5,"c":120530.6,"v":46800,"usd":0.38830724}
{"ts":1755087600000,"o":120530.6,"h":120539.9,"l":120536.2,"c":120536.2,"v":11800,"usd":0.09789585}
{"ts":1755087660000,"o":120536.2,"h":120558.5,"l":120540,"c":120558.4,"v":183400,"usd":1.52147233}
{"ts":1755087720000,"o":120558.4,"h":120556,"l":120529.1,"c":120545,"v":47300,"usd":0.39242208}
{"ts":1755087780000,"o":120545,"h":120598.3,"l":120545.1,"c":120563.6,"v":183600,"usd":1.52278577}
{"ts":1755087840000,"o":120563.6,"h":120564.4,"l":120530,"c":120564.4,"v":247000,"usd":2.0489143}
{"ts":1755087900000,"o":120564.4,"h":120567,"l":120540.1,"c":120540.2,"v":81800,"usd":0.6785353}
{"ts":1755087960000,"o":120540.2,"h":120553.6,"l":120519,"c":120545.1,"v":327800,"usd":2.71945856}
{"ts":1755088020000,"o":120545.1,"h":120567,"l":120538.6,"c":120542.2,"v":62200,"usd":0.51597532}
{"ts":1755088080000,"o":120542.2,"h":120539.9,"l":120530,"c":120534.6,"v":55100,"usd":0.4571388}
{"ts":1755088140000,"o":120534.6,"h":120553.2,"l":120533,"c":120537,"v":8200,"usd":0.06802838}
{"ts":1755088200000,"o":120537,"h":120553,"l":120532.4,"c":120534.3,"v":58500,"usd":0.48533666}
{"ts":1755088260000,"o":120534.3,"h":120562.9,"l":120531.8,"c":120531.8,"v":84600,"usd":0.70178015}
{"ts":1755088320000,"o":120531.8,"h":120531.7,"l":120490,"c":120490.1,"v":318600,"usd":2.64403171}
{"ts":1755088380000,"o":120490.1,"h":120576.5,"l":120506.4,"c":120569.6,"v":236700,"usd":1.96337473}
{"ts":1755088440000,"o":120569.6,"h":120547.1,"l":120460,"c":120460,"v":494100,"usd":4.1006162}
{"ts":1755088500000,"o":120460,"h":120557.3,"l":120430.1,"c":120523.7,"v":509300,"usd":4.22706689}
{"ts":1755088560000,"o":120523.7,"h":120538.4,"l":120463.6,"c":120463.6,"v":416100,"usd":3.4528549}
{"ts":1755088620000,"o":120463.6,"h":120450,"l":120411.8,"c":120423,"v":227700,"usd":1.89064672}
{"ts":1755088680000,"o":120423,"h":120500.3,"l":120410.1,"c":120500.3,"v":204800,"usd":1.70054777}
{"ts":1755088740000,"o":120500.3,"h":120500.2,"l":120450.1,"c":120500,"v":252300,"usd":2.09399986}
{"ts":1755088800000,"o":120500,"h":120564.2,"l":120500,"c":120564.2,"v":140200,"usd":1.16313697}
{"ts":1755088860000,"o":120564.2,"h":120600,"l":120542.4,"c":120591.1,"v":182700,"usd":1.51519532}
{"ts":1755088920000,"o":120591.1,"h":120620.6,"l":120591.1,"c":120600.1,"v":261000,"usd":2.16406792}
{"ts":1755088980000,"o":120600.1,"h":120618.4,"l":120552.8,"c":120553,"v":448400,"usd":3.71866523}
{"ts":1755089040000,"o":120553,"h":120588.5,"l":120553,"c":120566.7,"v":317300,"usd":2.63187124}
{"ts":1755089100000,"o":120566.7,"h":120560,"l":120521,"c":120521.1,"v":204100,"usd":1.69324836}
{"ts":1755089160000,"o":120521.1,"h":120531.7,"l":120441.4,"c":120453.2,"v":244500,"usd":2.02926807}
{"ts":1755089220000,"o":120453.2,"h":120511.9,"l":120479.9,"c":120480,"v":261500,"usd":2.17029257}
{"ts":1755089280000,"o":120480,"h":120470,"l":120410.3,"c":120410.3,"v":196200,"usd":1.62902559}
{"ts":1755089340000,"o":120410.3,"h":120419.8,"l":120336.2,"c":120388.6,"v":1007300,"usd":8.36789738}
{"ts":1755089400000,"o":120388.6,"h":120430.5,"l":120377.7,"c":120389.6,"v":152400,"usd":1.2656876}
{"ts":1755089460000,"o":120389.6,"h":120449.9,"l":120391.8,"c":120412,"v":135600,"usd":1.12602922}
{"ts":1755089520000,"o":120412,"h":120393.3,"l":120360,"c":120360,"v":241500,"usd":2.00624732}
{"ts":1755089580000,"o":120360,"h":120350,"l":120256.6,"c":120256.6,"v":398000,"usd":3.30833833}
{"ts":1755089640000,"o":120256.6,"h":120256.6,"l":120210.1,"c":120215.1,"v":330000,"usd":2.74485783}
{"ts":1755089700000,"o":120215.1,"h":120256.6,"l":120200,"c":120245.7,"v":307000,"usd":2.5536245}
{"ts":1755089760000,"o":120245.7,"h":120370,"l":120264.2,"c":120349.6,"v":571100,"usd":4.74573602}
{"ts":1755089820000,"o":120349.6,"h":120333.5,"l":120290,"c":120290,"v":238100,"usd":1.97883481}
{"ts":1755089880000,"o":120290,"h":120288.9,"l":120240,"c":120257.3,"v":463900,"usd":3.85763174}
{"ts":1755089940000,"o":120257.3,"h":120302.1,"l":120240.1,"c":120241.3,"v":849200,"usd":7.06044889}
{"ts":1755090000000,"o":120241.3,"h":120288.2,"l":120242.5,"c":120282.5,"v":124000,"usd":1.03101716}
{"ts":1755090060000,"o":120282.5,"h":120302.9,"l":120248.4,"c":120248.4,"v":114500,"usd":0.95198873}
{"ts":1755090120000,"o":120248.4,"h":120259.9,"l":120233.4,"c":120237.7,"v":205500,"usd":1.70898366}
{"ts":1755090180000,"o":120237.7,"h":120237.6,"l":120200.2,"c":120206.6,"v":184000,"usd":1.53062238}
{"ts":1755090240000,"o":120206.6,"h":120302.5,"l":120225.5,"c":120296.8,"v":283000,"usd":2.3531729}
{"ts":1755090300000,"o":120296.8,"h":120332.1,"l":120292.6,"c":120332.1,"v":216900,"usd":1.80295213}
{"ts":1755090360000,"o":120332.1,"h":120323.2,"l":120282.2,"c":120311.8,"v":181600,"usd":1.50945606}
{"ts":1755090420000,"o":120311.8,"h":120414.5,"l":120340,"c":120414.5,"v":717900,"usd":5.96372305}
{"ts":1755090480000,"o":120414.5,"h":120444.1,"l":120410,"c":120410,"v":67400,"usd":0.55973352}
{"ts":1755090540000,"o":120410,"h":120444.3,"l":120400.1,"c":120432.3,"v":171400,"usd":1.42334593}
{"ts":1755090600000,"o":120432.3,"h":120496,"l":120427.7,"c":120459.2,"v":188200,"usd":1.56234283}
{"ts":1755090660000,"o":120459.2,"h":120537.2,"l":120453.7,"c":120537.2,"v":163500,"usd":1.35673268}
{"ts":1755090720000,"o":120537.2,"h":120547.8,"l":120520.1,"c":120520.1,"v":39400,"usd":0.32689633}
{"ts":1755090780000,"o":120520.1,"h":120533.8,"l":120500,"c":120533.8,"v":17400,"usd":0.14438543}
{"ts":1755090840000,"o":120533.8,"h":120539.9,"l":120503,"c":120503,"v":29000,"usd":0.2406323}
{"ts":1755090900000,"o":120503,"h":120503,"l":120490.2,"c":120490.2,"v":3600,"usd":0.02987511}
{"ts":1755090960000,"o":120490.2,"h":120503.5,"l":120469,"c":120503.5,"v":135500,"usd":1.12446784}
{"ts":1755091020000,"o":120503.5,"h":120549.9,"l":120518.6,"c":120549.7,"v":111000,"usd":0.92089596}
{"ts":1755091080000,"o":120549.7,"h":120549.7,"l":120524.5,"c":120524.6,"v":42000,"usd":0.3484618}
{"ts":1755091140000,"o":120524.6,"h":120558.5,"l":120524.6,"c":120558.5,"v":175100,"usd":1.45278943}
{"ts":1755091200000,"o":120558.5,"h":120568.3,"l":120560,"c":120567.5,"v":179300,"usd":1.48713934}
{"ts":1755091260000,"o":120567.5,"h":120570,"l":120525.3,"c":120570,"v":273200,"usd":2.26633306}
{"ts":1755091320000,"o":120570,"h":120579.9,"l":120556.7,"c":120579.9,"v":57900,"usd":0.48018679}
{"ts":1755091380000,"o":120579.9,"h":120599.9,"l":120530,"c":120599.9,"v":490900,"usd":4.07163287}
{"ts":1755091440000,"o":120599.9,"h":120620.3,"l":120559.1,"c":120563.5,"v":474900,"usd":3.93799964}
{"ts":1755091500000,"o":120563.5,"h":120623.4,"l":120584.4,"c":120623.4,"v":297700,"usd":2.46810446}
{"ts":1755091560000,"o":120623.4,"h":120700,"l":120622.2,"c":120699.9,"v":637900,"usd":5.28762573}
{"ts":1755091620000,"o":120699.9,"h":120750,"l":120694.1,"c":120694.2,"v":659500,"usd":5.46273181}
{"ts":1755091680000,"o":120694.2,"h":120768,"l":120694.2,"c":120730.5,"v":576000,"usd":4.77069002}
{"ts":1755091740000,"o":120730.5,"h":120745.6,"l":120651.3,"c":120651.3,"v":292400,"usd":2.42217037}
{"ts":1755091800000,"o":120651.3,"h":120651.3,"l":120636,"c":120636,"v":157800,"usd":1.30791262}
{"ts":1755091860000,"o":120636,"h":120636,"l":120590.1,"c":120604.3,"v":313200,"usd":2.59678828}
{"ts":1755091920000,"o":120604.3,"h":120660,"l":120540,"c":120660,"v":285000,"usd":2.36376711}
{"ts":1755091980000,"o":120660,"h":120740,"l":120643.1,"c":120656.6,"v":325200,"usd":2.69487239}
{"ts":1755092040000,"o":120656.6,"h":120656.6,"l":120570.1,"c":120585.9,"v":313900,"usd":2.60293085}
{"ts":1755092100000,"o":120585.9,"h":120719.5,"l":120572.3,"c":120704.7,"v":498000,"usd":4.1285879}
{"ts":1755092160000,"o":120704.7,"h":120719.2,"l":120651.2,"c":120657.6,"v":757600,"usd":6.27797107}
{"ts":1755092220000,"o":120657.6,"h":120768,"l":120650.1,"c":120768,"v":162100,"usd":1.34289369}
{"ts":1755092280000,"o":120768,"h":120767.9,"l":120630,"c":120630,"v":825900,"usd":6.84232097}
{"ts":1755092340000,"o":120630,"h":120644.5,"l":120590.1,"c":120612.7,"v":454700,"usd":3.76975443}
{"ts":1755092400000,"o":120612.7,"h":120635.7,"l":120413.3,"c":120422.8,"v":2296700,"usd":19.06156986}
{"ts":1755092460000,"o":120422.8,"h":120444,"l":120302.8,"c":120302.9,"v":1384100,"usd":11.49570759}
{"ts":1755092520000,"o":120302.9,"h":120340,"l":120265,"c":120303.7,"v":1864700,"usd":15.50089957}
{"ts":1755092580000,"o":120303.7,"h":120321.3,"l":120162.7,"c":120169.4,"v":2074300,"usd":17.25538957}
{"ts":1755092640000,"o":120169.4,"h":120264,"l":120119.1,"c":120252.6,"v":518900,"usd":4.31816436}
{"ts":1755092700000,"o":120252.6,"h":120379.9,"l":120252.7,"c":120342.3,"v":400300,"usd":3.32670589}
{"ts":1755092760000,"o":120342.3,"h":120457.6,"l":120300.1,"c":120442.2,"v":752200,"usd":6.24844557}
{"ts":1755092820000,"o":120442.2,"h":120503.9,"l":120412.7,"c":120466.9,"v":560600,"usd":4.65338766}
{"ts":1755092880000,"o":120466.9,"h":120526.4,"l":120470.1,"c":120525.3,"v":309800,"usd":2.57125395}
{"ts":1755092940000,"o":120525.3,"h":120890,"l":120482.5,"c":120870.2,"v":5750900,"usd":47.62457486}
{"ts":1755093000000,"o":120870.2,"h":121146.3,"l":120840,"c":121076,"v":3652700,"usd":30.19059206}
{"ts":1755093060000,"o":121076,"h":121437.5,"l":121068.8,"c":121425.5,"v":3163300,"usd":26.09313482}
{"ts":1755093120000,"o":121425.5,"h":121688.3,"l":121373.6,"c":121499.9,"v":3509600,"usd":28.88760337}
{"ts":1755093180000,"o":121499.9,"h":121729.1,"l":121353.7,"c":121729,"v":2759600,"usd":22.70861591}
{"ts":1755093240000,"o":121729,"h":121900,"l":121641.7,"c":121889.5,"v":1929400,"usd":15.84704772}
{"ts":1755093300000,"o":121889.5,"h":122021.3,"l":121737.6,"c":121986.8,"v":4331500,"usd":35.52887717}
{"ts":1755093360000,"o":121986.8,"h":122016,"l":121724,"c":121753.6,"v":2762200,"usd":22.66702072}
{"ts":1755093420000,"o":121753.6,"h":121850,"l":121655,"c":121806.2,"v":1655800,"usd":13.60131761}
{"ts":1755093480000,"o":121806.2,"h":122144,"l":121789.8,"c":121982.5,"v":4459600,"usd":36.54738101}
{"ts":1755093540000,"o":121982.5,"h":121972,"l":121700,"c":121720.9,"v":937100,"usd":7.690403}
{"ts":1755093600000,"o":121720.9,"h":121810,"l":121677.2,"c":121797.3,"v":1751800,"usd":14.38830768}
{"ts":1755093660000,"o":121797.3,"h":122099.9,"l":121764.6,"c":122036.5,"v":1640400,"usd":13.45311007}
{"ts":1755093720000,"o":122036.5,"h":122049.9,"l":121863.2,"c":121907.4,"v":1583700,"usd":12.9855031}
{"ts":1755093780000,"o":121907.4,"h":122064.4,"l":121889.1,"c":122027.8,"v":463700,"usd":3.80138571}
{"ts":1755093840000,"o":122027.8,"h":122139.9,"l":121988.1,"c":122091.1,"v":972900,"usd":7.96963084}
{"ts":1755093900000,"o":122091.1,"h":122080.7,"l":121888,"c":121888,"v":646300,"usd":5.29910255}
{"ts":1755093960000,"o":121888,"h":122018.2,"l":121847.1,"c":122012,"v":1125400,"usd":9.22783581}
{"ts":1755094020000,"o":122012,"h":122199.7,"l":122009.5,"c":122124.2,"v":711000,"usd":5.82260499}
{"ts":1755094080000,"o":122124.2,"h":122139.3,"l":122000,"c":122001.6,"v":593100,"usd":4.86006108}
{"ts":1755094140000,"o":122001.6,"h":122065,"l":121903,"c":121996.1,"v":429200,"usd":3.51923079}
{"ts":1755094200000,"o":121996.1,"h":122164.9,"l":121927.3,"c":122131,"v":1428200,"usd":11.70279124}
{"ts":1755094260000,"o":122131,"h":122257.6,"l":122063.2,"c":122212.2,"v":850000,"usd":6.95670053}
{"ts":1755094320000,"o":122212.2,"h":122247,"l":122047.5,"c":122071.1,"v":558800,"usd":4.57578592}
{"ts":1755094380000,"o":122071.1,"h":122060,"l":121950,"c":122056.7,"v":286700,"usd":2.35002022}
{"ts":1755094440000,"o":122056.7,"h":122100,"l":121953.7,"c":122012.5,"v":346700,"usd":2.84154723}
{"ts":1755094500000,"o":122012.5,"h":122123.1,"l":121973.5,"c":122100,"v":105800,"usd":0.86673392}
{"ts":1755094560000,"o":122100,"h":122197.5,"l":121920.3,"c":121948.9,"v":793300,"usd":6.50081773}
{"ts":1755094620000,"o":121948.9,"h":122060.9,"l":121840,"c":121852.3,"v":3175200,"usd":26.03906181}
{"ts":1755094680000,"o":121852.3,"h":121876.3,"l":121663.4,"c":121663.4,"v":4198200,"usd":34.47409073}
{"ts":1755094740000,"o":121663.4,"h":121819.3,"l":121599.4,"c":121695.4,"v":3207100,"usd":26.35397679}
{"ts":1755094800000,"o":121695.4,"h":121975,"l":121709.1,"c":121965.1,"v":475000,"usd":3.89908993}
{"ts":1755094860000,"o":121965.1,"h":122197.4,"l":121923,"c":122197.3,"v":1200800,"usd":9.83710727}
{"ts":1755094920000,"o":122197.3,"h":122197.4,"l":122000.1,"c":122072.6,"v":1615000,"usd":13.22120475}
{"ts":1755094980000,"o":122072.6,"h":122074.2,"l":121900.1,"c":121954.4,"v":967300,"usd":7.93221264}
{"ts":1755095040000,"o":121954.4,"h":121976.3,"l":121724,"c":121724,"v":1309000,"usd":10.74251634}
{"ts":1755095100000,"o":121724,"h":121744.9,"l":121431.4,"c":121560,"v":2569200,"usd":21.13545954}
{"ts":1755095160000,"o":121560,"h":121680,"l":121560.1,"c":121594.7,"v":527600,"usd":4.33859892}
{"ts":1755095220000,"o":121594.7,"h":121720,"l":121584,"c":121682.9,"v":706700,"usd":5.81024214}
{"ts":1755095280000,"o":121682.9,"h":121825.2,"l":121671.9,"c":121721.4,"v":412600,"usd":3.38871774}
{"ts":1755095340000,"o":121721.4,"h":121710.9,"l":121610.2,"c":121688.1,"v":720400,"usd":5.92067961}
{"ts":1755095400000,"o":121688.1,"h":121786.3,"l":121690.2,"c":121712.1,"v":1562500,"usd":12.83379323}
{"ts":1755095460000,"o":121712.1,"h":121967.9,"l":121733.4,"c":121967.9,"v":613500,"usd":5.03509974}
{"ts":1755095520000,"o":121967.9,"h":121988.9,"l":121869.9,"c":121898.3,"v":130800,"usd":1.07263718}
{"ts":1755095580000,"o":121898.3,"h":121931.3,"l":121774.2,"c":121856.9,"v":1007700,"usd":8.26878393}
{"ts":1755095640000,"o":121856.9,"h":121970.7,"l":121858.4,"c":121890,"v":362900,"usd":2.9757332}
{"ts":1755095700000,"o":121890,"h":121949.9,"l":121861.3,"c":121861.3,"v":159000,"usd":1.30435561}
{"ts":1755095760000,"o":121861.3,"h":121928.6,"l":121838.5,"c":121907.3,"v":237700,"usd":1.95012646}
{"ts":1755095820000,"o":121907.3,"h":121904.8,"l":121738.6,"c":121746.5,"v":450700,"usd":3.69944831}
{"ts":1755095880000,"o":121746.5,"h":121788.9,"l":121620.1,"c":121634.9,"v":804400,"usd":6.60880913}
{"ts":1755095940000,"o":121634.9,"h":121692.7,"l":121588.3,"c":121620,"v":1076600,"usd":8.85223557}
{"ts":1755096000000,"o":121620,"h":121648.2,"l":121580,"c":121600.2,"v":519900,"usd":4.2757112}
{"ts":1755096060000,"o":121600.2,"h":121640.8,"l":121580.1,"c":121620,"v":990100,"usd":8.14330214}
{"ts":1755096120000,"o":121620,"h":121652.4,"l":121528.2,"c":121590,"v":252900,"usd":2.08014565}
{"ts":1755096180000,"o":121590,"h":121640.6,"l":121524.1,"c":121543.4,"v":420000,"usd":3.45463909}
{"ts":1755096240000,"o":121543.4,"h":121621.7,"l":121530.1,"c":121595.5,"v":149500,"usd":1.22978067}
{"ts":1755096300000,"o":121595.5,"h":121765,"l":121578.3,"c":121720,"v":935400,"usd":7.68837077}
{"ts":1755096360000,"o":121720,"h":121703.9,"l":121617,"c":121617,"v":449800,"usd":3.69719774}
{"ts":1755096420000,"o":121617,"h":121600,"l":121303.5,"c":121364.9,"v":2892800,"usd":23.8177399}
{"ts":1755096480000,"o":121364.9,"h":121396.5,"l":121267.7,"c":121341.4,"v":1269900,"usd":10.46586566}
{"ts":1755096540000,"o":121341.4,"h":121321.8,"l":121220.2,"c":121242.6,"v":782000,"usd":6.44967282}
{"ts":1755096600000,"o":121242.6,"h":121329.6,"l":121223.1,"c":121324.8,"v":480100,"usd":3.95940903}
{"ts":1755096660000,"o":121324.8,"h":121339.1,"l":121221.4,"c":121232.8,"v":407800,"usd":3.36248038}
{"ts":1755096720000,"o":121232.8,"h":121263.3,"l":121102.5,"c":121102.5,"v":1073900,"usd":8.86169484}
{"ts":1755096780000,"o":121102.5,"h":121144.1,"l":120853.7,"c":120928.7,"v":2030800,"usd":16.78684158}
{"ts":1755096840000,"o":120928.7,"h":121102.1,"l":120949,"c":121020.1,"v":695100,"usd":5.74243716}
{"ts":1755096900000,"o":121020.1,"h":121068.9,"l":120933.1,"c":120933.1,"v":470100,"usd":3.88487391}
{"ts":1755096960000,"o":120933.1,"h":121030.8,"l":120900,"c":120900,"v":709900,"usd":5.86808903}
{"ts":1755097020000,"o":120900,"h":120987.1,"l":120821.8,"c":120964.9,"v":820200,"usd":6.78681963}
{"ts":1755097080000,"o":120964.9,"h":121072.9,"l":120943.5,"c":121020,"v":1061500,"usd":8.77166196}
{"ts":1755097140000,"o":121020,"h":121119.9,"l":121011.5,"c":121026.7,"v":433800,"usd":3.58315803}
{"ts":1755097200000,"o":121026.7,"h":121049.7,"l":120924.7,"c":120960.5,"v":471500,"usd":3.8976858}
{"ts":1755097260000,"o":120960.5,"h":121076.8,"l":120960.2,"c":121050.9,"v":343500,"usd":2.8385099}
{"ts":1755097320000,"o":121050.9,"h":121220,"l":121055.2,"c":121220,"v":577900,"usd":4.77049938}
{"ts":1755097380000,"o":121220,"h":121242.6,"l":121158.6,"c":121187.3,"v":670800,"usd":5.53363485}
{"ts":1755097440000,"o":121187.3,"h":121235.9,"l":121120,"c":121120,"v":369200,"usd":3.04583438}
{"ts":1755097500000,"o":121120,"h":121233.9,"l":121076.6,"c":121226.1,"v":421200,"usd":3.47759438}
{"ts":1755097560000,"o":121226.1,"h":121280,"l":121152.6,"c":121187.6,"v":144900,"usd":1.19547734}
{"ts":1755097620000,"o":121187.6,"h":121300,"l":121224,"c":121230,"v":100000,"usd":0.82470268}
{"ts":1755097680000,"o":121230,"h":121240,"l":121169.2,"c":121240,"v":368300,"usd":3.03862382}
{"ts":1755097740000,"o":121240,"h":121249.9,"l":121050,"c":121050,"v":62200,"usd":0.51347926}
{"ts":1755097800000,"o":121050,"h":121039,"l":120852.2,"c":120938.2,"v":1155200,"usd":9.55356107}
{"ts":1755097860000,"o":120938.2,"h":121101.7,"l":120938.7,"c":121092.9,"v":722000,"usd":5.96589451}
{"ts":1755097920000,"o":121092.9,"h":121160,"l":121055.9,"c":121055.9,"v":85700,"usd":0.70746861}
{"ts":1755097980000,"o":121055.9,"h":121150.1,"l":121030,"c":121080.1,"v":364600,"usd":3.01075197}
{"ts":1755098040000,"o":121080.1,"h":121119.5,"l":121052.4,"c":121087.9,"v":508500,"usd":4.19966147}
{"ts":1755098100000,"o":121087.9,"h":121080,"l":120992.2,"c":120997.7,"v":115900,"usd":0.95787091}
{"ts":1755098160000,"o":120997.7,"h":120996.5,"l":120674.6,"c":120697.3,"v":786400,"usd":6.51104935}
{"ts":1755098220000,"o":120697.3,"h":120755.4,"l":120564.6,"c":120573.1,"v":1146300,"usd":9.49922369}
{"ts":1755098280000,"o":120573.1,"h":120745,"l":120575.8,"c":120670.4,"v":469100,"usd":3.88737607}
{"ts":1755098340000,"o":120670.4,"h":120670.5,"l":120576,"c":120601,"v":459600,"usd":3.81099619}
{"ts":1755098400000,"o":120601,"h":120653.6,"l":120514,"c":120535,"v":942700,"usd":7.81880081}
{"ts":1755098460000,"o":120535,"h":120600,"l":120525.9,"c":120560,"v":540300,"usd":4.4810674}
{"ts":1755098520000,"o":120560,"h":120553,"l":120366.8,"c":120482.7,"v":1249000,"usd":10.37136895}
{"ts":1755098580000,"o":120482.7,"h":120636.3,"l":120436.6,"c":120627.5,"v":358200,"usd":2.9729781}
{"ts":1755098640000,"o":120627.5,"h":120720.1,"l":120581.3,"c":120720.1,"v":687000,"usd":5.69361443}
{"ts":1755098700000,"o":120720.1,"h":120709.6,"l":120617.9,"c":120647.5,"v":180200,"usd":1.49330465}
{"ts":1755098760000,"o":120647.5,"h":120689.9,"l":120600,"c":120689.9,"v":265200,"usd":2.19839075}
{"ts":1755098820000,"o":120689.9,"h":120755.5,"l":120676.5,"c":120676.5,"v":539700,"usd":4.47079625}
{"ts":1755098880000,"o":120676.5,"h":120709.9,"l":120630.6,"c":120630.6,"v":395700,"usd":3.27917859}
{"ts":1755098940000,"o":120630.6,"h":120656.9,"l":120600,"c":120636.7,"v":261100,"usd":2.16457716}
{"ts":1755099000000,"o":120636.7,"h":120664.9,"l":120615.5,"c":120615.5,"v":143900,"usd":1.19283404}
{"ts":1755099060000,"o":120615.5,"h":120695.8,"l":120610,"c":120663,"v":324300,"usd":2.68776228}
{"ts":1755099120000,"o":120663,"h":120674.3,"l":120500.1,"c":120517.4,"v":285900,"usd":2.37170997}
{"ts":1755099180000,"o":120517.4,"h":120674.4,"l":120504.6,"c":120674.4,"v":524000,"usd":4.34487896}
{"ts":1755099240000,"o":120674.4,"h":120687.3,"l":120610,"c":120687.3,"v":265300,"usd":2.19908172}
{"ts":1755099300000,"o":120687.3,"h":120846,"l":120699.7,"c":120834.4,"v":472900,"usd":3.91587596}
{"ts":1755099360000,"o":120834.4,"h":120843.1,"l":120768.7,"c":120794.4,"v":244200,"usd":2.02153042}
{"ts":1755099420000,"o":120794.4,"h":120911,"l":120780.1,"c":120911,"v":774600,"usd":6.40853412}
{"ts":1755099480000,"o":120911,"h":120993.2,"l":120908,"c":120993.2,"v":519300,"usd":4.29407626}
{"ts":1755099540000,"o":120993.2,"h":121123.1,"l":120988.6,"c":121123.1,"v":417900,"usd":3.45210445}
{"ts":1755099600000,"o":121123.1,"h":121124.5,"l":121052,"c":121114.9,"v":232100,"usd":1.916775}
{"ts":1755099660000,"o":121114.9,"h":121151.2,"l":121068.5,"c":121132.4,"v":873300,"usd":7.20964436}
{"ts":1755099720000,"o":121132.4,"h":121208.8,"l":121102.3,"c":121208.8,"v":248200,"usd":2.04881204}
{"ts":1755099780000,"o":121208.8,"h":121250,"l":121150.7,"c":121250,"v":541800,"usd":4.47089508}
{"ts":1755099840000,"o":121250,"h":121395,"l":121257.6,"c":121394.2,"v":647800,"usd":5.33889007}
{"ts":1755099900000,"o":121394.2,"h":121401.9,"l":121342.5,"c":121381.8,"v":1258500,"usd":10.36861871}
{"ts":1755099960000,"o":121381.8,"h":121381.9,"l":121330,"c":121331.3,"v":1564200,"usd":12.88819096}
{"ts":1755100020000,"o":121331.3,"h":121371.1,"l":121300,"c":121319.7,"v":279300,"usd":2.30196282}
{"ts":1755100080000,"o":121319.7,"h":121355.4,"l":121287.5,"c":121355.4,"v":47100,"usd":0.38823709}
{"ts":1755100140000,"o":121355.4,"h":121355.4,"l":121224.6,"c":121298.1,"v":389900,"usd":3.21476011}
{"ts":1755100200000,"o":121298.1,"h":121310,"l":121243.4,"c":121243.5,"v":267900,"usd":2.20881531}
{"ts":1755100260000,"o":121243.5,"h":121303.2,"l":121238.6,"c":121280.1,"v":161400,"usd":1.33083913}
{"ts":1755100320000,"o":121280.1,"h":121349.5,"l":121280,"c":121280,"v":185200,"usd":1.52648942}
{"ts":1755100380000,"o":121280,"h":121310,"l":121260.1,"c":121310,"v":14700,"usd":0.12121529}
{"ts":1755100440000,"o":121310,"h":121337.3,"l":121120,"c":121120,"v":277400,"usd":2.28762528}
{"ts":1755100500000,"o":121120,"h":121265,"l":121090.1,"c":121225.9,"v":383600,"usd":3.16558075}
{"ts":1755100560000,"o":121225.9,"h":121221,"l":121090.2,"c":121090.2,"v":185600,"usd":1.5314367}
{"ts":1755100620000,"o":121090.2,"h":121190,"l":121091.6,"c":121133.6,"v":84100,"usd":0.69417773}
{"ts":1755100680000,"o":121133.6,"h":121133.9,"l":121024.6,"c":121059.3,"v":1105900,"usd":9.13224482}
{"ts":1755100740000,"o":121059.3,"h":121070,"l":120990.1,"c":120990.1,"v":63200,"usd":0.52220687}
{"ts":1755100800000,"o":120990.1,"h":121024,"l":120941.3,"c":120974.7,"v":333400,"usd":2.75587967}
{"ts":1755100860000,"o":120974.7,"h":121079.9,"l":120970.1,"c":121049,"v":445100,"usd":3.6775769}
{"ts":1755100920000,"o":121049,"h":121080,"l":121040,"c":121074.8,"v":271600,"usd":2.24335568}
{"ts":1755100980000,"o":121074.8,"h":121173.7,"l":121061.6,"c":121168.5,"v":119400,"usd":0.98564379}
{"ts":1755101040000,"o":121168.5,"h":121229.8,"l":121160,"c":121160,"v":268200,"usd":2.21247775}
{"ts":1755101100000,"o":121160,"h":121300,"l":121203.5,"c":121291.6,"v":164700,"usd":1.35847335}
{"ts":1755101160000,"o":121291.6,"h":121322.2,"l":121244.1,"c":121291.9,"v":97600,"usd":0.80479842}
{"ts":1755101220000,"o":121291.9,"h":121372.7,"l":121330.8,"c":121356,"v":149100,"usd":1.22865244}
{"ts":1755101280000,"o":121356,"h":121421.9,"l":121354.8,"c":121392.7,"v":552000,"usd":4.54717587}
{"ts":1755101340000,"o":121392.7,"h":121476.3,"l":121369.9,"c":121464.5,"v":170900,"usd":1.40730598}
{"ts":1755101400000,"o":121464.5,"h":121480,"l":121383.3,"c":121410,"v":70100,"usd":0.57729248}
{"ts":1755101460000,"o":121410,"h":121499.9,"l":121430,"c":121483.9,"v":178700,"usd":1.47115263}
{"ts":1755101520000,"o":121483.9,"h":121519.5,"l":121465,"c":121519.5,"v":236600,"usd":1.94761381}
{"ts":1755101580000,"o":121519.5,"h":121547.9,"l":121519.5,"c":121530,"v":95300,"usd":0.7841398}
{"ts":1755101640000,"o":121530,"h":121557.5,"l":121490.7,"c":121557.5,"v":46200,"usd":0.38017891}
{"ts":1755101700000,"o":121557.5,"h":121574.9,"l":121520.4,"c":121574.9,"v":37000,"usd":0.30439114}
{"ts":1755101760000,"o":121574.9,"h":121707.8,"l":121574.9,"c":121705.3,"v":1400500,"usd":11.51239354}
{"ts":1755101820000,"o":121705.3,"h":121711.3,"l":121650.1,"c":121670,"v":3888100,"usd":31.95027156}
{"ts":1755101880000,"o":121670,"h":121777,"l":121670.1,"c":121709.5,"v":642100,"usd":5.2739983}
{"ts":1755101940000,"o":121709.5,"h":121792.8,"l":121650,"c":121792.8,"v":264500,"usd":2.17259861}
{"ts":1755102000000,"o":121792.8,"h":121760,"l":121664.3,"c":121687.9,"v":107400,"usd":0.88238173}
{"ts":1755102060000,"o":121687.9,"h":121762.5,"l":121707.3,"c":121758.6,"v":163100,"usd":1.33967375}
{"ts":1755102120000,"o":121758.6,"h":121779.6,"l":121712.2,"c":121779.6,"v":294400,"usd":2.41827141}
{"ts":1755102180000,"o":121779.6,"h":121752.5,"l":121695.3,"c":121740,"v":214700,"usd":1.76376412}
{"ts":1755102240000,"o":121740,"h":121792.9,"l":121704.4,"c":121745,"v":198400,"usd":1.62973294}
{"ts":1755102300000,"o":121745,"h":121735.6,"l":121694.1,"c":121704.5,"v":187000,"usd":1.53640338}
{"ts":1755102360000,"o":121704.5,"h":121752,"l":121612.2,"c":121612.2,"v":541500,"usd":4.44958853}
{"ts":1755102420000,"o":121612.2,"h":121659.9,"l":121570.6,"c":121620,"v":221700,"usd":1.82290518}
{"ts":1755102480000,"o":121620,"h":121664.8,"l":121611.8,"c":121664.8,"v":110000,"usd":0.90431397}
{"ts":1755102540000,"o":121664.8,"h":121699.9,"l":121651.3,"c":121681.9,"v":288400,"usd":2.37040789}
{"ts":1755102600000,"o":121681.9,"h":121696.6,"l":121603.8,"c":121603.8,"v":226300,"usd":1.85971308}
{"ts":1755102660000,"o":121603.8,"h":121612.8,"l":121528,"c":121580,"v":341100,"usd":2.80561245}
{"ts":1755102720000,"o":121580,"h":121657.4,"l":121582,"c":121657.4,"v":60700,"usd":0.49907145}
{"ts":1755102780000,"o":121657.4,"h":121673.7,"l":121610.1,"c":121660.2,"v":399900,"usd":3.28708708}
{"ts":1755102840000,"o":121660.2,"h":121674.1,"l":121610,"c":121639.9,"v":98600,"usd":0.81045824}
{"ts":1755102900000,"o":121639.9,"h":121680,"l":121640,"c":121680,"v":20600,"usd":0.16929816}
{"ts":1755102960000,"o":121680,"h":121726.9,"l":121634.9,"c":121726.9,"v":1263300,"usd":10.38196096}
{"ts":1755103020000,"o":121726.9,"h":121768,"l":121722.6,"c":121768,"v":593500,"usd":4.87483003}
{"ts":1755103080000,"o":121768,"h":121753.7,"l":121700.1,"c":121720,"v":208200,"usd":1.71059733}
{"ts":1755103140000,"o":121720,"h":121713.7,"l":121600,"c":121611.5,"v":364000,"usd":2.99256076}
{"ts":1755103200000,"o":121611.5,"h":121657.5,"l":121560,"c":121630,"v":337600,"usd":2.77582316}
{"ts":1755103260000,"o":121630,"h":121605.3,"l":121432,"c":121459.9,"v":393400,"usd":3.23835991}
{"ts":1755103320000,"o":121459.9,"h":121488.3,"l":121418.2,"c":121465.6,"v":984400,"usd":8.10550076}
{"ts":1755103380000,"o":121465.6,"h":121465.7,"l":121430.1,"c":121460,"v":145400,"usd":1.19717841}
{"ts":1755103440000,"o":121460,"h":121469.9,"l":121390.2,"c":121394.1,"v":328100,"usd":2.70172831}
{"ts":1755103500000,"o":121394.1,"h":121439.9,"l":121380.1,"c":121394.2,"v":735800,"usd":6.06091148}
{"ts":1755103560000,"o":121394.2,"h":121412.8,"l":121360.1,"c":121391.1,"v":746600,"usd":6.15007619}
{"ts":1755103620000,"o":121391.1,"h":121453.6,"l":121310.1,"c":121447.3,"v":544200,"usd":4.48370866}
{"ts":1755103680000,"o":121447.3,"h":121475.7,"l":121413,"c":121475.7,"v":429800,"usd":3.53896538}
{"ts":1755103740000,"o":121475.7,"h":121508,"l":121390.1,"c":121390.1,"v":368300,"usd":3.03290063}
{"ts":1755103800000,"o":121390.1,"h":121469.6,"l":121348.3,"c":121430.1,"v":594900,"usd":4.90044633}
{"ts":1755103860000,"o":121430.1,"h":121430.7,"l":121310.2,"c":121310.2,"v":804500,"usd":6.62656946}
{"ts":1755103920000,"o":121310.2,"h":121462.5,"l":121310.1,"c":121462.5,"v":237800,"usd":1.95887256}
{"ts":1755103980000,"o":121462.5,"h":121500,"l":121450,"c":121483.2,"v":57900,"usd":0.47659919}
{"ts":1755104040000,"o":121483.2,"h":121523,"l":121480,"c":121480,"v":186400,"usd":1.53416405}
{"ts":1755104100000,"o":121480,"h":121539.9,"l":121458,"c":121539.9,"v":88400,"usd":0.72758806}
{"ts":1755104160000,"o":121539.9,"h":121539.9,"l":121500,"c":121527.7,"v":2700,"usd":0.02221711}
{"ts":1755104220000,"o":121527.7,"h":121507.5,"l":121450,"c":121453.9,"v":98100,"usd":0.80744755}
{"ts":1755104280000,"o":121453.9,"h":121479.9,"l":121430.1,"c":121442.3,"v":205900,"usd":1.69503228}
{"ts":1755104340000,"o":121442.3,"h":121439.7,"l":121411.5,"c":121411.5,"v":18100,"usd":0.14904715}
{"ts":1755104400000,"o":121411.5,"h":121480,"l":121410.1,"c":121480,"v":152700,"usd":1.25714206}
{"ts":1755104460000,"o":121480,"h":121599.2,"l":121463.1,"c":121599.2,"v":218200,"usd":1.79577323}
{"ts":1755104520000,"o":121599.2,"h":121597.4,"l":121525.9,"c":121548.7,"v":104300,"usd":0.85804023}
{"ts":1755104580000,"o":121548.7,"h":121512,"l":121470.1,"c":121472.5,"v":101600,"usd":0.83629573}
{"ts":1755104640000,"o":121472.5,"h":121596.2,"l":121476.2,"c":121580,"v":620400,"usd":5.10450432}
{"ts":1755104700000,"o":121580,"h":121607.5,"l":121579.4,"c":121589.4,"v":58400,"usd":0.48030516}
{"ts":1755104760000,"o":121589.4,"h":121580,"l":121542.2,"c":121550,"v":63200,"usd":0.51985731}
{"ts":1755104820000,"o":121550,"h":121579.2,"l":121540.2,"c":121540.2,"v":30400,"usd":0.2500515}
{"ts":1755104880000,"o":121540.2,"h":121606.4,"l":121510.3,"c":121606.4,"v":52000,"usd":0.42767698}
{"ts":1755104940000,"o":121606.4,"h":121725.8,"l":121620,"c":121702.1,"v":134800,"usd":1.1078913}
{"ts":1755105000000,"o":121702.1,"h":121742.7,"l":121674.2,"c":121742.7,"v":125300,"usd":1.02939798}
{"ts":1755105060000,"o":121742.7,"h":121760,"l":121700.9,"c":121724.9,"v":307100,"usd":2.52276604}
{"ts":1755105120000,"o":121724.9,"h":121710,"l":121650.1,"c":121654,"v":445700,"usd":3.66275875}
{"ts":1755105180000,"o":121654,"h":121740.9,"l":121684.3,"c":121740.9,"v":218900,"usd":1.79849529}
{"ts":1755105240000,"o":121740.9,"h":121740.9,"l":121613.3,"c":121643.2,"v":448200,"usd":3.68318124}
{"ts":1755105300000,"o":121643.2,"h":121676,"l":121630.6,"c":121660,"v":390600,"usd":3.21081984}
{"ts":1755105360000,"o":121660,"h":121670,"l":121630.1,"c":121670,"v":218100,"usd":1.79286106}
{"ts":1755105420000,"o":121670,"h":121686.7,"l":121650.1,"c":121682.7,"v":178100,"usd":1.46387519}
{"ts":1755105480000,"o":121682.7,"h":121720,"l":121690,"c":121720,"v":103200,"usd":0.84798017}
{"ts":1755105540000,"o":121720,"h":121719.9,"l":121650,"c":121650,"v":283000,"usd":2.32574912}
{"ts":1755105600000,"o":121650,"h":121690,"l":121630.1,"c":121690,"v":420800,"usd":3.4590414}
{"ts":1755105660000,"o":121690,"h":121740,"l":121690.7,"c":121739.9,"v":291600,"usd":2.3957081}
{"ts":1755105720000,"o":121739.9,"h":121767.9,"l":121730,"c":121767.9,"v":133500,"usd":1.09649745}
{"ts":1755105780000,"o":121767.9,"h":121870,"l":121767.9,"c":121869.9,"v":677100,"usd":5.55817254}
{"ts":1755105840000,"o":121869.9,"h":121866.2,"l":121813.2,"c":121813.2,"v":253700,"usd":2.08222841}
{"ts":1755105900000,"o":121813.2,"h":121875,"l":121807.7,"c":121875,"v":387800,"usd":3.18300999}
{"ts":1755105960000,"o":121875,"h":121879.9,"l":121840.9,"c":121841,"v":130100,"usd":1.06752879}
{"ts":1755106020000,"o":121841,"h":121865,"l":121800,"c":121810.3,"v":505600,"usd":4.1498156}
{"ts":1755106080000,"o":121810.3,"h":121841.1,"l":121763.8,"c":121841.1,"v":453000,"usd":3.71926515}
{"ts":1755106140000,"o":121841.1,"h":121860,"l":121822.9,"c":121842.1,"v":42000,"usd":0.3446666}
{"ts":1755106200000,"o":121842.1,"h":121839.9,"l":121830,"c":121839.5,"v":14500,"usd":0.11901397}
{"ts":1755106260000,"o":121839.5,"h":121840.1,"l":121836,"c":121836,"v":21800,"usd":0.17892365}
{"ts":1755106320000,"o":121836,"h":121836,"l":121836,"c":121836,"v":17200,"usd":0.14117416}
{"ts":1755106380000,"o":121836,"h":121866.8,"l":121840,"c":121840,"v":101600,"usd":0.83375279}
{"ts":1755106440000,"o":121840,"h":121860.4,"l":121823.2,"c":121823.2,"v":294400,"usd":2.41627994}
{"ts":1755106500000,"o":121823.2,"h":121831.7,"l":121770.1,"c":121811.2,"v":145300,"usd":1.19287402}
{"ts":1755106560000,"o":121811.2,"h":121839.9,"l":121666.5,"c":121674.8,"v":1147500,"usd":9.42330979}
{"ts":1755106620000,"o":121674.8,"h":121695.2,"l":121630.2,"c":121630.3,"v":152900,"usd":1.25688435}
{"ts":1755106680000,"o":121630.3,"h":121669.1,"l":121626.1,"c":121645.8,"v":314900,"usd":2.58890147}
{"ts":1755106740000,"o":121645.8,"h":121649.9,"l":121588.8,"c":121600,"v":296900,"usd":2.44143291}
{"ts":1755106800000,"o":121600,"h":121619.5,"l":121592.1,"c":121592.1,"v":366500,"usd":3.01395737}
{"ts":1755106860000,"o":121592.1,"h":121659.9,"l":121609.6,"c":121630.7,"v":42900,"usd":0.35273207}
{"ts":1755106920000,"o":121630.7,"h":121659.7,"l":121620.8,"c":121620.8,"v":84300,"usd":0.69297964}
{"ts":1755106980000,"o":121620.8,"h":121640.5,"l":121610,"c":121610,"v":102500,"usd":0.84277549}
{"ts":1755107040000,"o":121610,"h":121659.7,"l":121590.1,"c":121655.1,"v":124100,"usd":1.02048088}
{"ts":1755107100000,"o":121655.1,"h":121653,"l":121628.1,"c":121628.1,"v":181000,"usd":1.48802212}
{"ts":1755107160000,"o":121628.1,"h":121686.6,"l":121628.1,"c":121650,"v":539900,"usd":4.4381746}
{"ts":1755107220000,"o":121650,"h":121654.1,"l":121630.1,"c":121647.9,"v":33000,"usd":0.27128729}
{"ts":1755107280000,"o":121647.9,"h":121650,"l":121547.3,"c":121555.1,"v":305700,"usd":2.51375206}
{"ts":1755107340000,"o":121555.1,"h":121602.6,"l":121555.2,"c":121590,"v":148000,"usd":1.21742385}
{"ts":1755107400000,"o":121590,"h":121584.9,"l":121560,"c":121576.2,"v":204400,"usd":1.68128669}
{"ts":1755107460000,"o":121576.2,"h":121639.9,"l":121578.2,"c":121639.9,"v":171500,"usd":1.41048269}
{"ts":1755107520000,"o":121639.9,"h":121631.8,"l":121586.9,"c":121586.9,"v":277800,"usd":2.28407887}
{"ts":1755107580000,"o":121586.9,"h":121632,"l":121586.9,"c":121632,"v":153400,"usd":1.26120855}
{"ts":1755107640000,"o":121632,"h":121734.7,"l":121634,"c":121726.5,"v":259400,"usd":2.13185551}
{"ts":1755107700000,"o":121726.5,"h":121805.1,"l":121705.1,"c":121780.1,"v":727500,"usd":5.97498554}
{"ts":1755107760000,"o":121780.1,"h":121860.9,"l":121803,"c":121860.9,"v":258200,"usd":2.11946707}
{"ts":1755107820000,"o":121860.9,"h":121889.2,"l":121854,"c":121889.2,"v":2236900,"usd":18.3551838}
{"ts":1755107880000,"o":121889.2,"h":121900,"l":121889.1,"c":121891.8,"v":230700,"usd":1.89266869}
{"ts":1755107940000,"o":121891.8,"h":121897.2,"l":121870.1,"c":121879.2,"v":293300,"usd":2.40636365}
{"ts":1755108000000,"o":121879.2,"h":121879.2,"l":121844.4,"c":121857.1,"v":65300,"usd":0.53582214}
{"ts":1755108060000,"o":121857.1,"h":121885.2,"l":121819.9,"c":121835.4,"v":317100,"usd":2.60222954}
{"ts":1755108120000,"o":121835.4,"h":121875,"l":121820.1,"c":121874.9,"v":103400,"usd":0.84863262}
{"ts":1755108180000,"o":121874.9,"h":121898.7,"l":121871.1,"c":121897.1,"v":42400,"usd":0.34789385}
{"ts":1755108240000,"o":121897.1,"h":121983.5,"l":121874.3,"c":121983,"v":977800,"usd":8.01804119}
{"ts":1755108300000,"o":121983,"h":121988.7,"l":121959.6,"c":121960,"v":313700,"usd":2.57179912}
{"ts":1755108360000,"o":121960,"h":121960,"l":121746.5,"c":121751.7,"v":239100,"usd":1.96212579}
{"ts":1755108420000,"o":121751.7,"h":121800,"l":121751.8,"c":121800,"v":42000,"usd":0.34492653}
{"ts":1755108480000,"o":121800,"h":121823.5,"l":121776.2,"c":121778.4,"v":214000,"usd":1.75709027}
{"ts":1755108540000,"o":121778.4,"h":121760,"l":121656,"c":121683.8,"v":1241700,"usd":10.20185851}
{"ts":1755108600000,"o":121683.8,"h":121699.9,"l":121664.8,"c":121671,"v":99500,"usd":0.81776317}
{"ts":1755108660000,"o":121671,"h":121740,"l":121670.6,"c":121717,"v":185300,"usd":1.52227443}
{"ts":1755108720000,"o":121717,"h":121764.6,"l":121726.7,"c":121761.9,"v":20800,"usd":0.17085228}
{"ts":1755108780000,"o":121761.9,"h":121789.9,"l":121734.9,"c":121789.9,"v":123500,"usd":1.01418944}
{"ts":1755108840000,"o":121789.9,"h":121885,"l":121774.2,"c":121882.7,"v":354600,"usd":2.91096312}
{"ts":1755108900000,"o":121882.7,"h":121965.1,"l":121871.7,"c":121961,"v":47600,"usd":0.39037929}
{"ts":1755108960000,"o":121961,"h":121983.9,"l":121922.7,"c":121980,"v":401900,"usd":3.29559205}
{"ts":1755109020000,"o":121980,"h":121963.1,"l":121940,"c":121963.1,"v":202700,"usd":1.66201856}
{"ts":1755109080000,"o":121963.1,"h":121963,"l":121870.2,"c":121874.4,"v":295100,"usd":2.42036519}
{"ts":1755109140000,"o":121874.4,"h":121880,"l":121804.8,"c":121823,"v":190400,"usd":1.56286638}
{"ts":1755109200000,"o":121823,"h":121864.6,"l":121820.6,"c":121836.3,"v":40700,"usd":0.3340415}
{"ts":1755109260000,"o":121836.3,"h":121839.9,"l":121780,"c":121780,"v":147000,"usd":1.20681328}
{"ts":1755109320000,"o":121780,"h":121828.7,"l":121790,"c":121828.7,"v":406400,"usd":3.33650246}
{"ts":1755109380000,"o":121828.7,"h":121811.2,"l":121732.4,"c":121732.4,"v":192900,"usd":1.58395259}
{"ts":1755109440000,"o":121732.4,"h":121777.8,"l":121737.4,"c":121777.8,"v":142600,"usd":1.17136559}
{"ts":1755109500000,"o":121777.8,"h":121790,"l":121733,"c":121758.6,"v":92700,"usd":0.76139891}
{"ts":1755109560000,"o":121758.6,"h":121748.6,"l":121700.5,"c":121712.9,"v":214500,"usd":1.76226467}
{"ts":1755109620000,"o":121712.9,"h":121715.2,"l":121660.1,"c":121662,"v":393600,"usd":3.2341235}
{"ts":1755109680000,"o":121662,"h":121660,"l":121619.1,"c":121619.1,"v":140500,"usd":1.15493081}
{"ts":1755109740000,"o":121619.1,"h":121702.8,"l":121610.2,"c":121702.7,"v":104100,"usd":0.85584876}
{"ts":1755109800000,"o":121702.7,"h":121736.1,"l":121669.9,"c":121669.9,"v":135600,"usd":1.11428075}
{"ts":1755109860000,"o":121669.9,"h":121774.9,"l":121669.9,"c":121774.9,"v":45000,"usd":0.36962945}
{"ts":1755109920000,"o":121774.9,"h":121800,"l":121750,"c":121799.9,"v":327200,"usd":2.68673065}
{"ts":1755109980000,"o":121799.9,"h":121850,"l":121800,"c":121850,"v":172400,"usd":1.41541477}
{"ts":1755110040000,"o":121850,"h":121890,"l":121831.5,"c":121831.5,"v":82700,"usd":0.67857989}
{"ts":1755110100000,"o":121831.5,"h":121874.9,"l":121831,"c":121850.1,"v":146700,"usd":1.20395402}
{"ts":1755110160000,"o":121850.1,"h":121919.7,"l":121849.1,"c":121870.2,"v":226300,"usd":1.8568943}
{"ts":1755110220000,"o":121870.2,"h":121889.7,"l":121853,"c":121853,"v":15100,"usd":0.12390399}
{"ts":1755110280000,"o":121853,"h":121850,"l":121481,"c":121486.7,"v":3464500,"usd":28.4912489}
{"ts":1755110340000,"o":121486.7,"h":121740,"l":121460.1,"c":121706,"v":547700,"usd":4.50753944}
{"ts":1755110400000,"o":121706,"h":121779.9,"l":121670,"c":121691.1,"v":117600,"usd":0.96609067}
{"ts":1755110460000,"o":121691.1,"h":121691.1,"l":121500.1,"c":121526.8,"v":200100,"usd":1.6460213}
{"ts":1755110520000,"o":121526.8,"h":121589.7,"l":121481,"c":121490.1,"v":294500,"usd":2.42337947}
{"ts":1755110580000,"o":121490.1,"h":121557,"l":121490.2,"c":121500,"v":945100,"usd":7.7778251}
{"ts":1755110640000,"o":121500,"h":121564,"l":121507.5,"c":121520,"v":45800,"usd":0.37685656}
{"ts":1755110700000,"o":121520,"h":121550.2,"l":121514.9,"c":121521,"v":258700,"usd":2.12866894}
{"ts":1755110760000,"o":121521,"h":121613.7,"l":121523.8,"c":121613.7,"v":190800,"usd":1.56932082}
{"ts":1755110820000,"o":121613.7,"h":121690,"l":121613.2,"c":121690,"v":30100,"usd":0.24739124}
{"ts":1755110880000,"o":121690,"h":121661,"l":121607.1,"c":121607.1,"v":17900,"usd":0.14715964}
{"ts":1755110940000,"o":121607.1,"h":121650,"l":121590,"c":121590,"v":148500,"usd":1.22096458}
{"ts":1755111000000,"o":121590,"h":121590,"l":121506.1,"c":121516.6,"v":19700,"usd":0.16210172}
{"ts":1755111060000,"o":121516.6,"h":121540,"l":121490.1,"c":121540,"v":58600,"usd":0.4822786}
{"ts":1755111120000,"o":121540,"h":121549.9,"l":121510.1,"c":121535,"v":1027100,"usd":8.45164676}
{"ts":1755111180000,"o":121535,"h":121573.9,"l":121504.5,"c":121572,"v":84300,"usd":0.69366985}
{"ts":1755111240000,"o":121572,"h":121625,"l":121574,"c":121600.1,"v":288000,"usd":2.36846219}
{"ts":1755111300000,"o":121600.1,"h":121669.8,"l":121600.1,"c":121643.8,"v":135300,"usd":1.11205252}
{"ts":1755111360000,"o":121643.8,"h":121669.2,"l":121602.9,"c":121602.9,"v":374700,"usd":3.08058876}
{"ts":1755111420000,"o":121602.9,"h":121675,"l":121602.9,"c":121675,"v":217100,"usd":1.78436058}
{"ts":1755111480000,"o":121675,"h":121746,"l":121680,"c":121700,"v":223500,"usd":1.83636875}
{"ts":1755111540000,"o":121700,"h":121700,"l":121640.1,"c":121657.9,"v":215400,"usd":1.7702588}
{"ts":1755111600000,"o":121657.9,"h":121667.6,"l":121649,"c":121649,"v":22400,"usd":0.1841267}
{"ts":1755111660000,"o":121649,"h":121649,"l":121554,"c":121629.9,"v":418100,"usd":3.43879167}
{"ts":1755111720000,"o":121629.9,"h":121663.4,"l":121580.1,"c":121589.2,"v":472500,"usd":3.88550125}
{"ts":1755111780000,"o":121589.2,"h":121619,"l":121542.1,"c":121598.4,"v":68200,"usd":0.5608638}
{"ts":1755111840000,"o":121598.4,"h":121749.9,"l":121598.4,"c":121749.9,"v":268300,"usd":2.20561031}
{"ts":1755111900000,"o":121749.9,"h":121792.1,"l":121742.6,"c":121792.1,"v":757000,"usd":6.21695675}
{"ts":1755111960000,"o":121792.1,"h":121874.9,"l":121770,"c":121840.2,"v":197300,"usd":1.61925536}
{"ts":1755112020000,"o":121840.2,"h":121890,"l":121821,"c":121890,"v":187300,"usd":1.53696838}
{"ts":1755112080000,"o":121890,"h":121932.9,"l":121890.5,"c":121925.9,"v":209500,"usd":1.71836339}
{"ts":1755112140000,"o":121925.9,"h":121933,"l":121854.2,"c":121893.8,"v":653700,"usd":5.36139925}
{"ts":1755112200000,"o":121893.8,"h":121880,"l":121850.1,"c":121880,"v":73100,"usd":0.59988007}
{"ts":1755112260000,"o":121880,"h":122074.8,"l":121888.7,"c":121986,"v":2982700,"usd":24.45202626}
{"ts":1755112320000,"o":121986,"h":121970.4,"l":121900,"c":121950,"v":143700,"usd":1.17837322}
{"ts":1755112380000,"o":121950,"h":121975,"l":121910.1,"c":121960.1,"v":190700,"usd":1.56378251}
{"ts":1755112440000,"o":121960.1,"h":121993.3,"l":121927.8,"c":121940,"v":180200,"usd":1.47784572}
{"ts":1755112500000,"o":121940,"h":121978.3,"l":121951.4,"c":121975.9,"v":45200,"usd":0.37059547}
{"ts":1755112560000,"o":121975.9,"h":122025,"l":121960.1,"c":122025,"v":45600,"usd":0.37379648}
{"ts":1755112620000,"o":122025,"h":122071.8,"l":122020.1,"c":122021.2,"v":1309100,"usd":10.72540738}
{"ts":1755112680000,"o":122021.2,"h":122090,"l":122021.5,"c":122062.6,"v":2168100,"usd":17.76106146}
{"ts":1755112740000,"o":122062.6,"h":122128.2,"l":122062.6,"c":122098.5,"v":410900,"usd":3.3649027}
{"ts":1755112800000,"o":122098.5,"h":122133.4,"l":122050.2,"c":122110.3,"v":565400,"usd":4.63050315}
{"ts":1755112860000,"o":122110.3,"h":122265.8,"l":122106.4,"c":122224.7,"v":1132400,"usd":9.26640106}
{"ts":1755112920000,"o":122224.7,"h":122462.9,"l":122209.3,"c":122317.4,"v":5064000,"usd":41.40485387}
{"ts":1755112980000,"o":122317.4,"h":122411.7,"l":122286.6,"c":122373.6,"v":618200,"usd":5.05316785}
{"ts":1755113040000,"o":122373.6,"h":122588,"l":122350.1,"c":122559.8,"v":1301600,"usd":10.62748663}
{"ts":1755113100000,"o":122559.8,"h":122592.3,"l":122487.5,"c":122542,"v":756100,"usd":6.17073096}
{"ts":1755113160000,"o":122542,"h":122542,"l":122413.6,"c":122485.9,"v":894000,"usd":7.29788358}
{"ts":1755113220000,"o":122485.9,"h":122475.5,"l":122400,"c":122474.4,"v":806000,"usd":6.58179712}
{"ts":1755113280000,"o":122474.4,"h":122476.9,"l":122420.1,"c":122469.3,"v":483700,"usd":3.95000763}
{"ts":1755113340000,"o":122469.3,"h":122469.2,"l":122424.4,"c":122431.6,"v":171700,"usd":1.40228826}
{"ts":1755113400000,"o":122431.6,"h":122459.9,"l":122363.6,"c":122417.3,"v":675000,"usd":5.51478849}
{"ts":1755113460000,"o":122417.3,"h":122629.2,"l":122402.5,"c":122579.9,"v":1397400,"usd":11.40463606}
{"ts":1755113520000,"o":122579.9,"h":122619.1,"l":122565,"c":122573,"v":353600,"usd":2.88461976}
{"ts":1755113580000,"o":122573,"h":122579,"l":122368,"c":122392.5,"v":506700,"usd":4.13833111}
{"ts":1755113640000,"o":122392.5,"h":122538.6,"l":122379.8,"c":122500,"v":428500,"usd":3.49934415}
{"ts":1755113700000,"o":122500,"h":122480,"l":122390.7,"c":122435,"v":169100,"usd":1.3813082}
{"ts":1755113760000,"o":122435,"h":122516.6,"l":122398.3,"c":122398.3,"v":349000,"usd":2.84986328}
{"ts":1755113820000,"o":122398.3,"h":122430.4,"l":122274,"c":122274,"v":453300,"usd":3.70548773}
{"ts":1755113880000,"o":122274,"h":122377,"l":122283.2,"c":122367,"v":323600,"usd":2.64526683}
{"ts":1755113940000,"o":122367,"h":122400,"l":122283.2,"c":122284.4,"v":74500,"usd":0.60894314}
{"ts":1755114000000,"o":122284.4,"h":122286.7,"l":122246.8,"c":122273.8,"v":918300,"usd":7.51028235}
{"ts":1755114060000,"o":122273.8,"h":122360,"l":122277.3,"c":122350.1,"v":338800,"usd":2.77018135}
{"ts":1755114120000,"o":122350.1,"h":122388.8,"l":122330,"c":122342.3,"v":269600,"usd":2.20319927}
{"ts":1755114180000,"o":122342.3,"h":122383.9,"l":122370,"c":122370,"v":57400,"usd":0.46905179}
{"ts":1755114240000,"o":122370,"h":122458.3,"l":122360,"c":122452.9,"v":1393700,"usd":11.38639035}
{"ts":1755114300000,"o":122452.9,"h":122474.9,"l":122440.9,"c":122456.2,"v":394600,"usd":3.22233987}
{"ts":1755114360000,"o":122456.2,"h":122570,"l":122456.1,"c":122559.3,"v":398200,"usd":3.2497339}
{"ts":1755114420000,"o":122559.3,"h":122554.9,"l":122496.4,"c":122503.8,"v":876900,"usd":7.15684697}
{"ts":1755114480000,"o":122503.8,"h":122595,"l":122505.7,"c":122595,"v":255300,"usd":2.08364061}
{"ts":1755114540000,"o":122595,"h":122595,"l":122540.1,"c":122542.2,"v":393000,"usd":3.20638038}
{"ts":1755114600000,"o":122542.2,"h":122574,"l":122534.3,"c":122545.8,"v":34800,"usd":0.2839763}
{"ts":1755114660000,"o":122545.8,"h":122700,"l":122545.9,"c":122662.5,"v":1980200,"usd":16.14364929}
{"ts":1755114720000,"o":122662.5,"h":122678.2,"l":122621.2,"c":122659.9,"v":263200,"usd":2.14594709}
{"ts":1755114780000,"o":122659.9,"h":122710,"l":122644.7,"c":122700.2,"v":170100,"usd":1.38653923}
{"ts":1755114840000,"o":122700.2,"h":122700.1,"l":122650.7,"c":122699.9,"v":783000,"usd":6.38200936}
{"ts":1755114900000,"o":122699.9,"h":122777.8,"l":122680.5,"c":122777.8,"v":2192700,"usd":17.8639921}
{"ts":1755114960000,"o":122777.8,"h":122900,"l":122777.9,"c":122857.8,"v":967100,"usd":7.87294961}
{"ts":1755115020000,"o":122857.8,"h":122889.5,"l":122733.2,"c":122844,"v":966100,"usd":7.86780184}
{"ts":1755115080000,"o":122844,"h":122863.6,"l":122767.9,"c":122830.9,"v":300300,"usd":2.44547246}
{"ts":1755115140000,"o":122830.9,"h":122859.7,"l":122801.4,"c":122804.9,"v":231200,"usd":1.88223829}
{"ts":1755115200000,"o":122804.9,"h":122834,"l":122735.6,"c":122794.1,"v":393900,"usd":3.20790525}
{"ts":1755115260000,"o":122794.1,"h":122881.3,"l":122744.7,"c":122747.4,"v":230400,"usd":1.87595392}
{"ts":1755115320000,"o":122747.4,"h":122825,"l":122725.6,"c":122825,"v":503000,"usd":4.0982762}
{"ts":1755115380000,"o":122825,"h":122825,"l":122658.3,"c":122777.8,"v":231500,"usd":1.88633599}
{"ts":1755115440000,"o":122777.8,"h":122767.4,"l":122591.7,"c":122591.7,"v":3135700,"usd":25.57208232}
{"ts":1755115500000,"o":122591.7,"h":122664.5,"l":122528,"c":122528,"v":332600,"usd":2.71373773}
{"ts":1755115560000,"o":122528,"h":122664.9,"l":122510.6,"c":122663.9,"v":827900,"usd":6.75413274}
{"ts":1755115620000,"o":122663.9,"h":122708,"l":122621.9,"c":122659.3,"v":351100,"usd":2.86206129}
{"ts":1755115680000,"o":122659.3,"h":122691.9,"l":122640,"c":122643.3,"v":44100,"usd":0.35955008}
{"ts":1755115740000,"o":122643.3,"h":122774.9,"l":122685.5,"c":122767.5,"v":153100,"usd":1.24769862}
{"ts":1755115800000,"o":122767.5,"h":122875,"l":122768.4,"c":122875,"v":103200,"usd":0.84005904}
{"ts":1755115860000,"o":122875,"h":122919.6,"l":122814.9,"c":122825,"v":3919300,"usd":31.88960945}
{"ts":1755115920000,"o":122825,"h":122849.9,"l":122736.7,"c":122736.7,"v":217200,"usd":1.76862383}
{"ts":1755115980000,"o":122736.7,"h":122793,"l":122719,"c":122737.8,"v":259500,"usd":2.11414803}
{"ts":1755116040000,"o":122737.8,"h":122824.6,"l":122700,"c":122824.3,"v":225300,"usd":1.8352765}
{"ts":1755116100000,"o":122824.3,"h":122954.3,"l":122825,"c":122866.4,"v":774100,"usd":6.29787847}
{"ts":1755116160000,"o":122866.4,"h":122851.1,"l":122805.6,"c":122813.9,"v":503900,"usd":4.10220852}
{"ts":1755116220000,"o":122813.9,"h":122835.2,"l":122681.8,"c":122696.7,"v":1755100,"usd":14.30245732}
{"ts":1755116280000,"o":122696.7,"h":122759.9,"l":122658.4,"c":122759.9,"v":466800,"usd":3.80410927}
{"ts":1755116340000,"o":122759.9,"h":122804.8,"l":122750,"c":122754.3,"v":82500,"usd":0.67193372}
{"ts":1755116400000,"o":122754.3,"h":122804.9,"l":122717.9,"c":122804.9,"v":173800,"usd":1.41546441}
{"ts":1755116460000,"o":122804.9,"h":122850,"l":122810,"c":122810,"v":188700,"usd":1.53609689}
{"ts":1755116520000,"o":122810,"h":122827.5,"l":122799.9,"c":122800,"v":83200,"usd":0.67746365}
{"ts":1755116580000,"o":122800,"h":122799.9,"l":122755,"c":122796.6,"v":140900,"usd":1.14745624}
{"ts":1755116640000,"o":122796.6,"h":122790.5,"l":122729.5,"c":122729.5,"v":58400,"usd":0.4757031}
{"ts":1755116700000,"o":122729.5,"h":122728.9,"l":122635.3,"c":122635.5,"v":382000,"usd":3.11339555}
{"ts":1755116760000,"o":122635.5,"h":122673.2,"l":122622.5,"c":122673.2,"v":88300,"usd":0.7199528}
{"ts":1755116820000,"o":122673.2,"h":122670,"l":122650,"c":122669.5,"v":80000,"usd":0.65218156}
{"ts":1755116880000,"o":122669.5,"h":122716.9,"l":122660.4,"c":122716.8,"v":225600,"usd":1.83876919}
{"ts":1755116940000,"o":122716.8,"h":122726.5,"l":122688.6,"c":122688.6,"v":85700,"usd":0.69833142}
{"ts":1755117000000,"o":122688.6,"h":122688.6,"l":122660,"c":122673.2,"v":216300,"usd":1.76308473}
{"ts":1755117060000,"o":122673.2,"h":122773,"l":122726.4,"c":122773,"v":450400,"usd":3.66990676}
{"ts":1755117120000,"o":122773,"h":122838.5,"l":122760.1,"c":122838.5,"v":616000,"usd":5.01697088}
{"ts":1755117180000,"o":122838.5,"h":122841.8,"l":122775.6,"c":122775.6,"v":201800,"usd":1.64320383}
{"ts":1755117240000,"o":122775.6,"h":122799.9,"l":122757.1,"c":122762.4,"v":93200,"usd":0.75911768}
{"ts":1755117300000,"o":122762.4,"h":122821.7,"l":122766.5,"c":122821.7,"v":94200,"usd":0.76702203}
{"ts":1755117360000,"o":122821.7,"h":122850,"l":122759.2,"c":122830.1,"v":215500,"usd":1.75449976}
{"ts":1755117420000,"o":122830.1,"h":122873.1,"l":122830,"c":122870,"v":773600,"usd":6.29713565}
{"ts":1755117480000,"o":122870,"h":122870,"l":122774.8,"c":122774.8,"v":431100,"usd":3.50868648}
{"ts":1755117540000,"o":122774.8,"h":122835.7,"l":122768.8,"c":122835.6,"v":30800,"usd":0.25081948}
{"ts":1755117600000,"o":122835.6,"h":122835.7,"l":122818,"c":122818.1,"v":174600,"usd":1.42144104}
{"ts":1755117660000,"o":122818.1,"h":122882.5,"l":122820,"c":122850,"v":168700,"usd":1.3732538}
{"ts":1755117720000,"o":122850,"h":122863.4,"l":122850,"c":122850,"v":100800,"usd":0.8204332}
{"ts":1755117780000,"o":122850,"h":122850,"l":122830.7,"c":122850,"v":27600,"usd":0.22467349}
{"ts":1755117840000,"o":122850,"h":122874.5,"l":122836,"c":122852.6,"v":134800,"usd":1.09709748}
{"ts":1755117900000,"o":122852.6,"h":122870,"l":122817.4,"c":122870,"v":209800,"usd":1.70816597}
{"ts":1755117960000,"o":122870,"h":122890,"l":122869.8,"c":122890,"v":61200,"usd":0.49804992}
{"ts":1755118020000,"o":122890,"h":122940,"l":122870.3,"c":122902,"v":681400,"usd":5.54292262}
{"ts":1755118080000,"o":122902,"h":122950,"l":122878.1,"c":122925.8,"v":631400,"usd":5.1357827}
{"ts":1755118140000,"o":122925.8,"h":122994.3,"l":122931.7,"c":122978.7,"v":1718500,"usd":13.97686083}
{"ts":1755118200000,"o":122978.7,"h":123024.7,"l":122967,"c":123001.8,"v":1004900,"usd":8.16979795}
{"ts":1755118260000,"o":123001.8,"h":123023.3,"l":122984.9,"c":123023.3,"v":192400,"usd":1.5641049}
{"ts":1755118320000,"o":123023.3,"h":123024.9,"l":123000.1,"c":123005.1,"v":98100,"usd":0.79743483}
{"ts":1755118380000,"o":123005.1,"h":123062.3,"l":123009.1,"c":123062.3,"v":282900,"usd":2.29934296}
{"ts":1755118440000,"o":123062.3,"h":123071.7,"l":123012.5,"c":123046.8,"v":217600,"usd":1.7684689}
{"ts":1755118500000,"o":123046.8,"h":123046.8,"l":123012.5,"c":123044.5,"v":44100,"usd":0.35842503}
{"ts":1755118560000,"o":123044.5,"h":123043.9,"l":122983.4,"c":122988,"v":164400,"usd":1.33628698}
{"ts":1755118620000,"o":122988,"h":123071.4,"l":123023.4,"c":123050,"v":296200,"usd":2.40729323}
{"ts":1755118680000,"o":123050,"h":123050.2,"l":123015.8,"c":123035.6,"v":69700,"usd":0.56647827}
{"ts":1755118740000,"o":123035.6,"h":123028.7,"l":122911.4,"c":122984.2,"v":249800,"usd":2.03176875}
{"ts":1755118800000,"o":122984.2,"h":122988.3,"l":122961.1,"c":122971.7,"v":28900,"usd":0.23499984}
{"ts":1755118860000,"o":122971.7,"h":123032.1,"l":122988.4,"c":123032.1,"v":131500,"usd":1.06888182}
{"ts":1755118920000,"o":123032.1,"h":123020.5,"l":122857.9,"c":122919.4,"v":3925000,"usd":31.93467738}
{"ts":1755118980000,"o":122919.4,"h":122900.9,"l":122810.4,"c":122873.9,"v":826200,"usd":6.72571874}
{"ts":1755119040000,"o":122873.9,"h":122873.9,"l":122815.5,"c":122834.4,"v":114100,"usd":0.92885771}
{"ts":1755119100000,"o":122834.4,"h":122850.3,"l":122806.3,"c":122823,"v":101800,"usd":0.82871312}
{"ts":1755119160000,"o":122823,"h":122885,"l":122829.6,"c":122864.1,"v":450100,"usd":3.66351862}
{"ts":1755119220000,"o":122864.1,"h":122956.1,"l":122862.8,"c":122926.2,"v":389200,"usd":3.16663164}
{"ts":1755119280000,"o":122926.2,"h":123050,"l":122921,"c":123007.4,"v":253600,"usd":2.06227436}
{"ts":1755119340000,"o":123007.4,"h":123110,"l":122864.1,"c":122971.1,"v":838800,"usd":6.81876182}
{"ts":1755119400000,"o":122971.1,"h":123020,"l":122862.7,"c":122875.2,"v":271800,"usd":2.21083167}
{"ts":1755119460000,"o":122875.2,"h":122910.6,"l":122854,"c":122893.1,"v":146500,"usd":1.19227036}
{"ts":1755119520000,"o":122893.1,"h":122953.1,"l":122873.2,"c":122937.9,"v":127200,"usd":1.03483098}
{"ts":1755119580000,"o":122937.9,"h":122930.9,"l":122894.1,"c":122908.8,"v":116800,"usd":0.95024501}
{"ts":1755119640000,"o":122908.8,"h":122907.9,"l":122759.2,"c":122819.1,"v":1507900,"usd":12.27838806}
{"ts":1755119700000,"o":122819.1,"h":122823.4,"l":122734.1,"c":122786.7,"v":634400,"usd":5.1666905}
{"ts":1755119760000,"o":122786.7,"h":122946,"l":122786.7,"c":122891.9,"v":758900,"usd":6.17726184}
{"ts":1755119820000,"o":122891.9,"h":123000,"l":122950.7,"c":123000,"v":290600,"usd":2.3629623}
{"ts":1755119880000,"o":123000,"h":123020,"l":122997.2,"c":122997.2,"v":126000,"usd":1.02426649}
{"ts":1755119940000,"o":122997.2,"h":122983.8,"l":122850,"c":122850,"v":47700,"usd":0.38807164}
{"ts":1755120000000,"o":122850,"h":122934.7,"l":122820.2,"c":122934.7,"v":60600,"usd":0.49318982}
{"ts":1755120060000,"o":122934.7,"h":123000,"l":122835,"c":122861.4,"v":286800,"usd":2.33292909}
{"ts":1755120120000,"o":122861.4,"h":122892.8,"l":122817.5,"c":122873.7,"v":219900,"usd":1.78984158}
{"ts":1755120180000,"o":122873.7,"h":122943.5,"l":122873.8,"c":122938.3,"v":128300,"usd":1.04395694}
{"ts":1755120240000,"o":122938.3,"h":122899.5,"l":122849.7,"c":122894.8,"v":377800,"usd":3.07448183}
{"ts":1755120300000,"o":122894.8,"h":122886.3,"l":122814.1,"c":122814.1,"v":218700,"usd":1.77995841}
{"ts":1755120360000,"o":122814.1,"h":122811.7,"l":122765.3,"c":122798.7,"v":93800,"usd":0.76388274}
{"ts":1755120420000,"o":122798.7,"h":122900,"l":122788.8,"c":122858.8,"v":104500,"usd":0.8505027}
{"ts":1755120480000,"o":122858.8,"h":122858.8,"l":122809.1,"c":122809.1,"v":29600,"usd":0.24096868}
{"ts":1755120540000,"o":122809.1,"h":122809.2,"l":122757.7,"c":122757.8,"v":190500,"usd":1.55150503}
{"ts":1755120600000,"o":122757.8,"h":122793.8,"l":122743.7,"c":122750,"v":84400,"usd":0.6874739}
{"ts":1755120660000,"o":122750,"h":122776.8,"l":122740.9,"c":122755.5,"v":136200,"usd":1.10957062}
{"ts":1755120720000,"o":122755.5,"h":122913.2,"l":122818.3,"c":122871.4,"v":430900,"usd":3.50754002}
{"ts":1755120780000,"o":122871.4,"h":122865.9,"l":122800.4,"c":122800.5,"v":335500,"usd":2.73159079}
{"ts":1755120840000,"o":122800.5,"h":122821.5,"l":122778.3,"c":122778.3,"v":64600,"usd":0.52608242}
{"ts":1755120900000,"o":122778.3,"h":122875.6,"l":122778.3,"c":122842.2,"v":1298700,"usd":10.57194508}
{"ts":1755120960000,"o":122842.2,"h":122861.3,"l":122807.3,"c":122807.3,"v":204400,"usd":1.66380861}
{"ts":1755121020000,"o":122807.3,"h":122800,"l":122700.8,"c":122763.1,"v":187900,"usd":1.53056543}
{"ts":1755121080000,"o":122763.1,"h":122795.9,"l":122701.4,"c":122765.1,"v":83700,"usd":0.6818843}
{"ts":1755121140000,"o":122765.1,"h":122765.1,"l":122650.9,"c":122661.9,"v":302700,"usd":2.46671391}
{"ts":1755121200000,"o":122661.9,"h":122741.1,"l":122669.9,"c":122741,"v":116400,"usd":0.94855205}
{"ts":1755121260000,"o":122741,"h":122742,"l":122675.3,"c":122675.4,"v":42800,"usd":0.34882915}
{"ts":1755121320000,"o":122675.4,"h":122700.9,"l":122623.1,"c":122649.5,"v":850000,"usd":6.92980709}
{"ts":1755121380000,"o":122649.5,"h":122689.2,"l":122649.5,"c":122649.5,"v":24100,"usd":0.19644851}
{"ts":1755121440000,"o":122649.5,"h":122688.4,"l":122649.5,"c":122688.4,"v":17100,"usd":0.13941667}
{"ts":1755121500000,"o":122688.4,"h":122688.4,"l":122519,"c":122539.5,"v":477700,"usd":3.89772275}
{"ts":1755121560000,"o":122539.5,"h":122669.9,"l":122556.7,"c":122661,"v":212700,"usd":1.73524405}
{"ts":1755121620000,"o":122661,"h":122681.5,"l":122565.9,"c":122584.5,"v":119200,"usd":0.97204065}
{"ts":1755121680000,"o":122584.5,"h":122618.4,"l":122553.7,"c":122602.3,"v":69800,"usd":0.5693296}
{"ts":1755121740000,"o":122602.3,"h":122619.9,"l":122550,"c":122550.1,"v":70500,"usd":0.57515006}
{"ts":1755121800000,"o":122550.1,"h":122583.9,"l":122448.5,"c":122499.9,"v":991000,"usd":8.09082219}
{"ts":1755121860000,"o":122499.9,"h":122499,"l":122383.6,"c":122386.3,"v":608500,"usd":4.97103873}
{"ts":1755121920000,"o":122386.3,"h":122496.7,"l":122380.1,"c":122464.7,"v":143100,"usd":1.16844263}
{"ts":1755121980000,"o":122464.7,"h":122464.6,"l":122380.1,"c":122416.1,"v":237000,"usd":1.93616958}
{"ts":1755122040000,"o":122416.1,"h":122581,"l":122407.6,"c":122581,"v":250900,"usd":2.04836755}
{"ts":1755122100000,"o":122581,"h":122614.8,"l":122556.3,"c":122614.8,"v":407800,"usd":3.3264582}
{"ts":1755122160000,"o":122614.8,"h":122738.9,"l":122620,"c":122713.3,"v":682700,"usd":5.5643628}
{"ts":1755122220000,"o":122713.3,"h":122715.7,"l":122630.2,"c":122630.2,"v":252000,"usd":2.05395468}
{"ts":1755122280000,"o":122630.2,"h":122635.1,"l":122590.1,"c":122611.4,"v":86000,"usd":0.70138997}
{"ts":1755122340000,"o":122611.4,"h":122611.4,"l":122540.1,"c":122545.7,"v":298400,"usd":2.43410436}
{"ts":1755122400000,"o":122545.7,"h":122640.8,"l":122545.7,"c":122634.5,"v":258200,"usd":2.10577078}
{"ts":1755122460000,"o":122634.5,"h":122729.8,"l":122639.9,"c":122710.8,"v":88400,"usd":0.72055214}
{"ts":1755122520000,"o":122710.8,"h":122939.1,"l":122721.8,"c":122939,"v":713800,"usd":5.81216495}
{"ts":1755122580000,"o":122939,"h":123043.6,"l":122850,"c":122850,"v":272500,"usd":2.21552688}
{"ts":1755122640000,"o":122850,"h":122850,"l":122769,"c":122850,"v":57700,"usd":0.4698276}
{"ts":1755122700000,"o":122850,"h":122880,"l":122850,"c":122880,"v":70000,"usd":0.56974719}
{"ts":1755122760000,"o":122880,"h":122922.2,"l":122895.1,"c":122907.5,"v":74000,"usd":0.60209135}
{"ts":1755122820000,"o":122907.5,"h":122991.5,"l":122938.6,"c":122979.4,"v":92900,"usd":0.7553845}
{"ts":1755122880000,"o":122979.4,"h":123045.5,"l":122995.4,"c":122995.4,"v":125400,"usd":1.01933731}
{"ts":1755122940000,"o":122995.4,"h":123038.7,"l":122984.2,"c":123024.4,"v":189600,"usd":1.54099544}
{"ts":1755123000000,"o":123024.4,"h":123030.9,"l":123023.1,"c":123025.7,"v":87200,"usd":0.70878698}
{"ts":1755123060000,"o":123025.7,"h":123031,"l":122959.6,"c":122967.6,"v":306600,"usd":2.49235753}
{"ts":1755123120000,"o":122967.6,"h":123049,"l":122986.2,"c":123038.5,"v":228500,"usd":1.8571727}
{"ts":1755123180000,"o":123038.5,"h":123030.9,"l":122978.6,"c":122986.1,"v":346400,"usd":2.81594292}
{"ts":1755123240000,"o":122986.1,"h":123025,"l":122980.2,"c":123017.1,"v":146900,"usd":1.1941659}
{"ts":1755123300000,"o":123017.1,"h":123074.9,"l":123000.3,"c":123065.8,"v":175900,"usd":1.42960988}
{"ts":1755123360000,"o":123065.8,"h":123123.6,"l":123033.9,"c":123072.7,"v":2332200,"usd":18.94436608}
{"ts":1755123420000,"o":123072.7,"h":123100,"l":123045.3,"c":123050,"v":606600,"usd":4.92835345}
{"ts":1755123480000,"o":123050,"h":123067.4,"l":123014.5,"c":123014.6,"v":152900,"usd":1.24264313}
{"ts":1755123540000,"o":123014.6,"h":123040.9,"l":122977,"c":123007,"v":105300,"usd":0.85605658}
{"ts":1755123600000,"o":123007,"h":123037.9,"l":123007,"c":123029.6,"v":125000,"usd":1.01614756}
{"ts":1755123660000,"o":123029.6,"h":123184,"l":123035.8,"c":123160.8,"v":847200,"usd":6.88182221}
{"ts":1755123720000,"o":123160.8,"h":123149.3,"l":122890.4,"c":123014.4,"v":2767800,"usd":22.49901452}
{"ts":1755123780000,"o":123014.4,"h":123106.4,"l":123006.7,"c":123106.4,"v":120400,"usd":0.97841022}
{"ts":1755123840000,"o":123106.4,"h":123104.7,"l":122930.6,"c":122953.9,"v":122400,"usd":0.99486242}
{"ts":1755123900000,"o":122953.9,"h":123048.1,"l":122942.6,"c":123048.1,"v":84700,"usd":0.68862586}
{"ts":1755123960000,"o":123048.1,"h":123030.9,"l":122951.1,"c":122995.3,"v":563900,"usd":4.58520657}
{"ts":1755124020000,"o":122995.3,"h":123015.5,"l":122957.1,"c":122988.1,"v":198000,"usd":1.60990497}
{"ts":1755124080000,"o":122988.1,"h":123045.2,"l":122965.1,"c":123045.2,"v":820400,"usd":6.67032398}
{"ts":1755124140000,"o":123045.2,"h":123055.3,"l":123028.9,"c":123055.3,"v":94600,"usd":0.7688422}
{"ts":1755124200000,"o":123055.3,"h":123070.1,"l":123017.1,"c":123042.9,"v":45100,"usd":0.36652443}
{"ts":1755124260000,"o":123042.9,"h":123037.9,"l":123015.5,"c":123037.9,"v":21800,"usd":0.17719512}
{"ts":1755124320000,"o":123037.9,"h":123050.9,"l":123008.1,"c":123033.6,"v":45000,"usd":0.3657348}
{"ts":1755124380000,"o":123033.6,"h":123070,"l":123023.7,"c":123070,"v":117600,"usd":0.95563156}
{"ts":1755124440000,"o":123070,"h":123099.9,"l":123069.9,"c":123099.9,"v":434900,"usd":3.53376507}
{"ts":1755124500000,"o":123099.9,"h":123140,"l":123053.9,"c":123058.3,"v":1040700,"usd":8.45386837}
{"ts":1755124560000,"o":123058.3,"h":123140,"l":123059.2,"c":123087.8,"v":862100,"usd":7.00192301}
{"ts":1755124620000,"o":123087.8,"h":123150,"l":123078.9,"c":123130,"v":89600,"usd":0.7277269}
{"ts":1755124680000,"o":123130,"h":123170.2,"l":123068.7,"c":123156.7,"v":741100,"usd":6.01751236}
{"ts":1755124740000,"o":123156.7,"h":123161.3,"l":123141.8,"c":123161.3,"v":131400,"usd":1.06703175}
{"ts":1755124800000,"o":123161.3,"h":123140.2,"l":123107.1,"c":123140.2,"v":35600,"usd":0.28912663}
{"ts":1755124860000,"o":123140.2,"h":123172.4,"l":123132.2,"c":123162,"v":105100,"usd":0.85334972}
{"ts":1755124920000,"o":123162,"h":123686.8,"l":123172.4,"c":123675.8,"v":12650200,"usd":102.46907525}
{"ts":1755124980000,"o":123675.8,"h":123676.8,"l":123468.6,"c":123469.2,"v":1190700,"usd":9.63696788}
{"ts":1755125040000,"o":123469.2,"h":123553.6,"l":123400.4,"c":123553.6,"v":406000,"usd":3.28908764}
{"ts":1755125100000,"o":123553.6,"h":123643.1,"l":123563.1,"c":123624.1,"v":209300,"usd":1.69343923}
{"ts":1755125160000,"o":123624.1,"h":123628.8,"l":123517.3,"c":123575.6,"v":741600,"usd":6.00182807}
{"ts":1755125220000,"o":123575.6,"h":123644,"l":123494,"c":123637.6,"v":467900,"usd":3.78684916}
{"ts":1755125280000,"o":123637.6,"h":123696.4,"l":123565.2,"c":123667.4,"v":945600,"usd":7.64578637}
{"ts":1755125340000,"o":123667.4,"h":123696.5,"l":123598,"c":123644.5,"v":253600,"usd":2.05074534}
{"ts":1755125400000,"o":123644.5,"h":123743.4,"l":123615.8,"c":123638.4,"v":408200,"usd":3.30035903}
{"ts":1755125460000,"o":123638.4,"h":123660,"l":123600,"c":123600,"v":131400,"usd":1.06287961}
{"ts":1755125520000,"o":123600,"h":123625.4,"l":123540.5,"c":123540.5,"v":280600,"usd":2.27021258}
{"ts":1755125580000,"o":123540.5,"h":123544.9,"l":123438.4,"c":123466.5,"v":1975600,"usd":15.99785757}
{"ts":1755125640000,"o":123466.5,"h":123474.8,"l":123438.4,"c":123470.6,"v":619100,"usd":5.01447482}
{"ts":1755125700000,"o":123470.6,"h":123466.4,"l":123406.8,"c":123419.2,"v":117100,"usd":0.94865782}
{"ts":1755125760000,"o":123419.2,"h":123419.2,"l":123283.4,"c":123337.4,"v":754400,"usd":6.11638296}
{"ts":1755125820000,"o":123337.4,"h":123351.5,"l":123220.6,"c":123259.9,"v":446700,"usd":3.62320826}
{"ts":1755125880000,"o":123259.9,"h":123284.3,"l":123130.8,"c":123133.8,"v":295000,"usd":2.39439386}
{"ts":1755125940000,"o":123133.8,"h":123123.7,"l":122991.7,"c":123014.1,"v":3633200,"usd":29.5323795}
{"ts":1755126000000,"o":123014.1,"h":123075.2,"l":123013.9,"c":123036.8,"v":194900,"usd":1.5840503}
{"ts":1755126060000,"o":123036.8,"h":123152.2,"l":123009.4,"c":123081.3,"v":413100,"usd":3.35627082}
{"ts":1755126120000,"o":123081.3,"h":123142.6,"l":123035.8,"c":123111.6,"v":494700,"usd":4.01890749}
{"ts":1755126180000,"o":123111.6,"h":123178.2,"l":123052.8,"c":123098.3,"v":150800,"usd":1.2250944}
{"ts":1755126240000,"o":123098.3,"h":123144.9,"l":123053.7,"c":123144.9,"v":58200,"usd":0.4727969}
{"ts":1755126300000,"o":123144.9,"h":123295.1,"l":123152.1,"c":123266.4,"v":769900,"usd":6.25042768}
{"ts":1755126360000,"o":123266.4,"h":123252.2,"l":123173.6,"c":123194.1,"v":152400,"usd":1.23704876}
{"ts":1755126420000,"o":123194.1,"h":123197.6,"l":123145.9,"c":123197.6,"v":84300,"usd":0.68452495}
{"ts":1755126480000,"o":123197.6,"h":123268.5,"l":123185,"c":123185,"v":26800,"usd":0.21748748}
{"ts":1755126540000,"o":123185,"h":123235,"l":123173.3,"c":123235,"v":28400,"usd":0.23054823}
{"ts":1755126600000,"o":123235,"h":123244.4,"l":123147.6,"c":123156.6,"v":164800,"usd":1.33749841}
{"ts":1755126660000,"o":123156.6,"h":123189.1,"l":123106.4,"c":123107.1,"v":67900,"usd":0.55150059}
{"ts":1755126720000,"o":123107.1,"h":123141.1,"l":123125.5,"c":123133.8,"v":88000,"usd":0.71470105}
{"ts":1755126780000,"o":123133.8,"h":123100.1,"l":123053.1,"c":123076.1,"v":82200,"usd":0.6678897}
{"ts":1755126840000,"o":123076.1,"h":123088.8,"l":123066.4,"c":123085.2,"v":188300,"usd":1.53000622}
{"ts":1755126900000,"o":123085.2,"h":123094.8,"l":123080.7,"c":123094.8,"v":19700,"usd":0.16005439}
{"ts":1755126960000,"o":123094.8,"h":123162.1,"l":123066.5,"c":123162.1,"v":76500,"usd":0.62146484}
{"ts":1755127020000,"o":123162.1,"h":123187.5,"l":123152.7,"c":123182.4,"v":52000,"usd":0.42215238}
{"ts":1755127080000,"o":123182.4,"h":123181.8,"l":123166.5,"c":123166.5,"v":6500,"usd":0.05276894}
{"ts":1755127140000,"o":123166.5,"h":123174.8,"l":123118.4,"c":123174.8,"v":93800,"usd":0.76154087}
{"ts":1755127200000,"o":123174.8,"h":123257,"l":123161.5,"c":123243.8,"v":240300,"usd":1.95068505}
{"ts":1755127260000,"o":123243.8,"h":123325.2,"l":123236.6,"c":123325.2,"v":69500,"usd":0.56378264}
{"ts":1755127320000,"o":123325.2,"h":123318.2,"l":123248.6,"c":123297.3,"v":175400,"usd":1.42300765}
{"ts":1755127380000,"o":123297.3,"h":123397.2,"l":123304.4,"c":123367.7,"v":96100,"usd":0.77916492}
{"ts":1755127440000,"o":123367.7,"h":123421.3,"l":123400,"c":123421.3,"v":14700,"usd":0.11912349}
{"ts":1755127500000,"o":123421.3,"h":123421.2,"l":123416.7,"c":123416.7,"v":43500,"usd":0.35245795}
{"ts":1755127560000,"o":123416.7,"h":123424.2,"l":123382,"c":123382.1,"v":86400,"usd":0.70019987}
{"ts":1755127620000,"o":123382.1,"h":123398.6,"l":123358.7,"c":123398.6,"v":214200,"usd":1.73633104}
{"ts":1755127680000,"o":123398.6,"h":123382.3,"l":123369.1,"c":123375.7,"v":63500,"usd":0.5146978}
{"ts":1755127740000,"o":123375.7,"h":123434.4,"l":123370.6,"c":123434.1,"v":38200,"usd":0.30962603}
{"ts":1755127800000,"o":123434.1,"h":123434.1,"l":123413.6,"c":123413.6,"v":151500,"usd":1.22751366}
{"ts":1755127860000,"o":123413.6,"h":123524.2,"l":123413.6,"c":123524.2,"v":393900,"usd":3.1902579}
{"ts":1755127920000,"o":123524.2,"h":123543.1,"l":123480.6,"c":123526.9,"v":247800,"usd":2.00623147}
{"ts":1755127980000,"o":123526.9,"h":123575,"l":123537.5,"c":123575,"v":197800,"usd":1.60094287}
{"ts":1755128040000,"o":123575,"h":123587.6,"l":123500,"c":123514,"v":246600,"usd":1.99638474}
{"ts":1755128100000,"o":123514,"h":123544.7,"l":123508.9,"c":123544.6,"v":30000,"usd":0.24288126}
{"ts":1755128160000,"o":123544.6,"h":123646,"l":123549,"c":123646,"v":64200,"usd":0.51939149}
{"ts":1755128220000,"o":123646,"h":123688,"l":123646,"c":123674,"v":132600,"usd":1.07222051}
{"ts":1755128280000,"o":123674,"h":123720,"l":123567.6,"c":123693.4,"v":2251600,"usd":18.20093252}
{"ts":1755128340000,"o":123693.4,"h":123794.5,"l":123573.5,"c":123642.6,"v":1203200,"usd":9.72455673}
{"ts":1755128400000,"o":123642.6,"h":123673.4,"l":123620,"c":123635,"v":62800,"usd":0.50792649}
{"ts":1755128460000,"o":123635,"h":123718.4,"l":123642.1,"c":123715,"v":161200,"usd":1.30344236}
{"ts":1755128520000,"o":123715,"h":123761.6,"l":123672.4,"c":123672.8,"v":219300,"usd":1.77248248}
{"ts":1755128580000,"o":123672.8,"h":123700,"l":123632.8,"c":123700,"v":230800,"usd":1.86651276}
{"ts":1755128640000,"o":123700,"h":123699.9,"l":123656.4,"c":123670.9,"v":52900,"usd":0.42769336}
{"ts":1755128700000,"o":123670.9,"h":123670.9,"l":123538.3,"c":123573.4,"v":923400,"usd":7.47254958}
{"ts":1755128760000,"o":123573.4,"h":123650,"l":123568.1,"c":123650,"v":118100,"usd":0.95547956}
{"ts":1755128820000,"o":123650,"h":123649.9,"l":123539.6,"c":123586,"v":310900,"usd":2.51516294}
{"ts":1755128880000,"o":123586,"h":123632.4,"l":123597,"c":123597,"v":294200,"usd":2.37992505}
{"ts":1755128940000,"o":123597,"h":123649.1,"l":123597,"c":123649,"v":73300,"usd":0.5928756}
{"ts":1755129000000,"o":123649,"h":123716.2,"l":123621.8,"c":123645.2,"v":328500,"usd":2.65606365}
{"ts":1755129060000,"o":123645.2,"h":123683.4,"l":123634.6,"c":123634.6,"v":158900,"usd":1.28500314}
{"ts":1755129120000,"o":123634.6,"h":123634.6,"l":123533.3,"c":123549.5,"v":666500,"usd":5.39334493}
{"ts":1755129180000,"o":123549.5,"h":123538.8,"l":123500,"c":123507,"v":148400,"usd":1.20141078}
{"ts":1755129240000,"o":123507,"h":123514.6,"l":123452.8,"c":123506,"v":256800,"usd":2.0797846}
{"ts":1755129300000,"o":123506,"h":123482.7,"l":123474.1,"c":123482.7,"v":13100,"usd":0.10609471}
{"ts":1755129360000,"o":123482.7,"h":123501,"l":123485.7,"c":123499.5,"v":41200,"usd":0.33361855}
{"ts":1755129420000,"o":123499.5,"h":123500.6,"l":123469.4,"c":123483.7,"v":158400,"usd":1.28261405}
{"ts":1755129480000,"o":123483.7,"h":123483.6,"l":123416.6,"c":123445.5,"v":262200,"usd":2.12422814}
{"ts":1755129540000,"o":123445.5,"h":123449.9,"l":123389,"c":123396,"v":3351800,"usd":27.16063016}
{"ts":1755129600000,"o":123396,"h":123400,"l":123370.9,"c":123400,"v":2766900,"usd":22.42219013}
{"ts":1755129660000,"o":123400,"h":123436,"l":123336.3,"c":123368.2,"v":4609800,"usd":37.35647692}
{"ts":1755129720000,"o":123368.2,"h":123471.9,"l":123362.1,"c":123451.4,"v":346300,"usd":2.80575539}
{"ts":1755129780000,"o":123451.4,"h":123600,"l":123450.1,"c":123595.1,"v":1243100,"usd":10.06362218}
{"ts":1755129840000,"o":123595.1,"h":123670.3,"l":123567.6,"c":123670.3,"v":192700,"usd":1.55876151}
{"ts":1755129900000,"o":123670.3,"h":123694.4,"l":123584.2,"c":123694.4,"v":848700,"usd":6.86504358}
{"ts":1755129960000,"o":123694.4,"h":123832.1,"l":123689.7,"c":123816,"v":764900,"usd":6.17956248}
{"ts":1755130020000,"o":123816,"h":123815.9,"l":123672.4,"c":123672.4,"v":280200,"usd":2.26426103}
{"ts":1755130080000,"o":123672.4,"h":123778,"l":123594.7,"c":123748.7,"v":816200,"usd":6.59847759}
{"ts":1755130140000,"o":123748.7,"h":123816,"l":123728,"c":123809.9,"v":75700,"usd":0.61148846}
{"ts":1755130200000,"o":123809.9,"h":123886.5,"l":123785,"c":123871.3,"v":573700,"usd":4.63252769}
{"ts":1755130260000,"o":123871.3,"h":123882.2,"l":123833.7,"c":123853.1,"v":109200,"usd":0.88159982}
{"ts":1755130320000,"o":123853.1,"h":123888.7,"l":123807,"c":123810.1,"v":349300,"usd":2.82029348}
{"ts":1755130380000,"o":123810.1,"h":123849,"l":123806,"c":123849,"v":422500,"usd":3.41154492}
{"ts":1755130440000,"o":123849,"h":123965.8,"l":123848.9,"c":123965.8,"v":646200,"usd":5.21431731}
{"ts":1755130500000,"o":123965.8,"h":123957.4,"l":123895.7,"c":123957.4,"v":134000,"usd":1.08120621}
{"ts":1755130560000,"o":123957.4,"h":124086.3,"l":123942.7,"c":124080.9,"v":1777300,"usd":14.3319358}
{"ts":1755130620000,"o":124080.9,"h":124086,"l":123800,"c":123888.3,"v":793400,"usd":6.40446156}
{"ts":1755130680000,"o":123888.3,"h":123927.1,"l":123729.8,"c":123821,"v":427100,"usd":3.44969822}
{"ts":1755130740000,"o":123821,"h":123939.7,"l":123852,"c":123935.8,"v":253400,"usd":2.04544085}
{"ts":1755130800000,"o":123935.8,"h":124042.2,"l":123889,"c":124000.1,"v":255100,"usd":2.05785318}
{"ts":1755130860000,"o":124000.1,"h":124003,"l":123951.4,"c":123985.7,"v":433800,"usd":3.49895732}
{"ts":1755130920000,"o":123985.7,"h":124065.2,"l":123920.8,"c":124065.2,"v":318400,"usd":2.56770932}
{"ts":1755130980000,"o":124065.2,"h":124150,"l":124020.8,"c":124063.7,"v":2609300,"usd":21.02571704}
{"ts":1755131040000,"o":124063.7,"h":124098.3,"l":123985.5,"c":124019.5,"v":232500,"usd":1.87439548}
{"ts":1755131100000,"o":124019.5,"h":124061.8,"l":123834.5,"c":123860.6,"v":1728600,"usd":13.9488362}
{"ts":1755131160000,"o":123860.6,"h":123900,"l":123790.7,"c":123890.1,"v":296400,"usd":2.39373034}
{"ts":1755131220000,"o":123890.1,"h":123949.8,"l":123874.7,"c":123907.9,"v":297400,"usd":2.40023185}
{"ts":1755131280000,"o":123907.9,"h":124049.9,"l":123912.9,"c":124043.1,"v":1722100,"usd":13.88650832}
{"ts":1755131340000,"o":124043.1,"h":124186.3,"l":124035.1,"c":124186.3,"v":1439700,"usd":11.59711265}
{"ts":1755131400000,"o":124186.3,"h":124353,"l":124148.9,"c":124353,"v":2000600,"usd":16.10183928}
{"ts":1755131460000,"o":124353,"h":124370.4,"l":124240.3,"c":124325.5,"v":1239200,"usd":9.97004813}
{"ts":1755131520000,"o":124325.5,"h":124425,"l":124250.7,"c":124420.1,"v":274300,"usd":2.20615872}
{"ts":1755131580000,"o":124420.1,"h":124615.4,"l":124390.5,"c":124566.3,"v":13665600,"usd":109.72495627}
{"ts":1755131640000,"o":124566.3,"h":124566.5,"l":124353,"c":124360.5,"v":892700,"usd":7.17406545}
{"ts":1755131700000,"o":124360.5,"h":124500,"l":124233.3,"c":124253.5,"v":818300,"usd":6.5785201}
{"ts":1755131760000,"o":124253.5,"h":124284.8,"l":123874.6,"c":123882.9,"v":1758500,"usd":14.17437277}
{"ts":1755131820000,"o":123882.9,"h":123975.8,"l":123859.1,"c":123975.8,"v":1225500,"usd":9.89060216}
{"ts":1755131880000,"o":123975.8,"h":124100,"l":123903.5,"c":123903.9,"v":819900,"usd":6.61140703}
{"ts":1755131940000,"o":123903.9,"h":124127.6,"l":123862.8,"c":124010.1,"v":1808800,"usd":14.58346431}
{"ts":1755132000000,"o":124010.1,"h":124181,"l":124032.7,"c":124180.9,"v":27200,"usd":0.2192517}
{"ts":1755132060000,"o":124180.9,"h":124232,"l":124077.5,"c":124086.5,"v":525500,"usd":4.23273946}
{"ts":1755132120000,"o":124086.5,"h":124090.9,"l":123859.2,"c":123877.4,"v":614600,"usd":4.95954363}
{"ts":1755132180000,"o":123877.4,"h":123926.8,"l":123864,"c":123864,"v":729000,"usd":5.8839605}
{"ts":1755132240000,"o":123864,"h":123875.3,"l":123774.7,"c":123774.7,"v":1410000,"usd":11.38648523}
{"ts":1755132300000,"o":123774.7,"h":123863.9,"l":123762,"c":123836.5,"v":495400,"usd":4.00070695}
{"ts":1755132360000,"o":123836.5,"h":123836.5,"l":123729.6,"c":123781,"v":897600,"usd":7.25096548}
{"ts":1755132420000,"o":123781,"h":123834.2,"l":123765,"c":123834.2,"v":411400,"usd":3.32312474}
{"ts":1755132480000,"o":123834.2,"h":123943.8,"l":123794.1,"c":123937.1,"v":404900,"usd":3.26951076}
{"ts":1755132540000,"o":123937.1,"h":123865.6,"l":123770.4,"c":123770.4,"v":175500,"usd":1.41723805}
{"ts":1755132600000,"o":123770.4,"h":123789,"l":123691,"c":123691,"v":432800,"usd":3.49817747}
{"ts":1755132660000,"o":123691,"h":123734.3,"l":123665.2,"c":123672.2,"v":207800,"usd":1.68002331}
{"ts":1755132720000,"o":123672.2,"h":123770,"l":123633.4,"c":123770,"v":68500,"usd":0.55377559}
{"ts":1755132780000,"o":123770,"h":123758,"l":123584,"c":123679.6,"v":1728100,"usd":13.98059555}
{"ts":1755132840000,"o":123679.6,"h":123732,"l":123655.3,"c":123732,"v":61800,"usd":0.49969801}
{"ts":1755132900000,"o":123732,"h":123810,"l":123737,"c":123806.5,"v":956700,"usd":7.72973706}
{"ts":1755132960000,"o":123806.5,"h":123953.5,"l":123806.4,"c":123953.2,"v":946400,"usd":7.64190173}
{"ts":1755133020000,"o":123953.2,"h":123933.1,"l":123838.5,"c":123838.5,"v":190100,"usd":1.53428312}
{"ts":1755133080000,"o":123838.5,"h":123894.6,"l":123811.6,"c":123886.2,"v":129900,"usd":1.04886952}
{"ts":1755133140000,"o":123886.2,"h":123872,"l":123782.2,"c":123807.1,"v":153700,"usd":1.24148417}
{"ts":1755133200000,"o":123807.1,"h":123951.2,"l":123818.8,"c":123940,"v":154600,"usd":1.24753743}
{"ts":1755133260000,"o":123940,"h":124000,"l":123911.2,"c":123969,"v":39700,"usd":0.3202552}
{"ts":1755133320000,"o":123969,"h":124015.3,"l":123967.8,"c":123971.3,"v":107600,"usd":0.86772597}
{"ts":1755133380000,"o":123971.3,"h":124054.6,"l":123925.7,"c":124028.2,"v":479200,"usd":3.86388227}
{"ts":1755133440000,"o":124028.2,"h":124034.2,"l":123946.2,"c":123993,"v":360300,"usd":2.90582101}
{"ts":1755133500000,"o":123993,"h":123994,"l":123824,"c":123824,"v":454800,"usd":3.670166}
{"ts":1755133560000,"o":123824,"h":123894.8,"l":123773.1,"c":123773.2,"v":800100,"usd":6.46094847}
{"ts":1755133620000,"o":123773.2,"h":123778.4,"l":123733.7,"c":123758.3,"v":300400,"usd":2.42755863}
{"ts":1755133680000,"o":123758.3,"h":123821.8,"l":123730,"c":123771.8,"v":319000,"usd":2.57666238}
{"ts":1755133740000,"o":123771.8,"h":123746.2,"l":123677.7,"c":123707.2,"v":75200,"usd":0.60782639}
{"ts":1755133800000,"o":123707.2,"h":123759,"l":123707.2,"c":123735.6,"v":276300,"usd":2.23282084}
{"ts":1755133860000,"o":123735.6,"h":123745,"l":123680.8,"c":123715,"v":152000,"usd":1.22858699}
{"ts":1755133920000,"o":123715,"h":123745.1,"l":123678.2,"c":123724.9,"v":143900,"usd":1.16306742}
{"ts":1755133980000,"o":123724.9,"h":123800,"l":123727.9,"c":123800,"v":38800,"usd":0.31352019}
{"ts":1755134040000,"o":123800,"h":123823.9,"l":123727.8,"c":123727.8,"v":737900,"usd":5.96121292}
{"ts":1755134100000,"o":123727.8,"h":123738,"l":123692.9,"c":123692.9,"v":148700,"usd":1.20200864}
{"ts":1755134160000,"o":123692.9,"h":123731.9,"l":123666.1,"c":123670.6,"v":958000,"usd":7.74537122}
{"ts":1755134220000,"o":123670.6,"h":123666,"l":123491.8,"c":123517.8,"v":3278000,"usd":26.52485543}
{"ts":1755134280000,"o":123517.8,"h":123600,"l":123477.6,"c":123600,"v":336700,"usd":2.72621853}
{"ts":1755134340000,"o":123600,"h":123660.3,"l":123508.9,"c":123639,"v":317300,"usd":2.56769554}
{"ts":1755134400000,"o":123639,"h":123715,"l":123606.9,"c":123694.2,"v":515600,"usd":4.16912896}
{"ts":1755134460000,"o":123694.2,"h":123810.6,"l":123721.7,"c":123737.7,"v":325000,"usd":2.62549686}
{"ts":1755134520000,"o":123737.7,"h":123727.1,"l":123640.4,"c":123683.7,"v":65400,"usd":0.52874488}
{"ts":1755134580000,"o":123683.7,"h":123633,"l":123546,"c":123562.1,"v":117700,"usd":0.95227101}
{"ts":1755134640000,"o":123562.1,"h":123569.5,"l":123523.3,"c":123563.5,"v":314200,"usd":2.54295478}
{"ts":1755134700000,"o":123563.5,"h":123624.5,"l":123579,"c":123603.8,"v":42100,"usd":0.34060517}
{"ts":1755134760000,"o":123603.8,"h":123687,"l":123633,"c":123672.2,"v":116600,"usd":0.94296838}
{"ts":1755134820000,"o":123672.2,"h":123694.9,"l":123562.9,"c":123590.4,"v":148100,"usd":1.19752106}
{"ts":1755134880000,"o":123590.4,"h":123687,"l":123571.8,"c":123675.2,"v":291900,"usd":2.3615097}
{"ts":1755134940000,"o":123675.2,"h":123647.3,"l":123617.1,"c":123647.3,"v":107600,"usd":0.87034638}
{"ts":1755135000000,"o":123647.3,"h":123662,"l":123642.3,"c":123660.9,"v":7000,"usd":0.056614}
{"ts":1755135060000,"o":123660.9,"h":123638.9,"l":123592.8,"c":123598.5,"v":157400,"usd":1.27317314}
{"ts":1755135120000,"o":123598.5,"h":123659.5,"l":123589.1,"c":123659.5,"v":407300,"usd":3.29432296}
{"ts":1755135180000,"o":123659.5,"h":123694.8,"l":123639.6,"c":123694.7,"v":231300,"usd":1.87008731}
{"ts":1755135240000,"o":123694.7,"h":123821.8,"l":123694.8,"c":123821.8,"v":691200,"usd":5.58753355}
{"ts":1755135300000,"o":123821.8,"h":123883.9,"l":123821.9,"c":123821.9,"v":161200,"usd":1.30167102}
{"ts":1755135360000,"o":123821.9,"h":123842,"l":123771,"c":123783,"v":715000,"usd":5.775122}
{"ts":1755135420000,"o":123783,"h":123785.4,"l":123701.9,"c":123723.7,"v":62800,"usd":0.50756943}
{"ts":1755135480000,"o":123723.7,"h":123700.2,"l":123680.4,"c":123691,"v":41900,"usd":0.33874287}
{"ts":1755135540000,"o":123691,"h":123724,"l":123685.3,"c":123685.3,"v":89100,"usd":0.72020013}
{"ts":1755135600000,"o":123685.3,"h":123749,"l":123701.5,"c":123749,"v":131000,"usd":1.0587569}
{"ts":1755135660000,"o":123749,"h":123757.4,"l":123730.2,"c":123745,"v":140300,"usd":1.13388943}
{"ts":1755135720000,"o":123745,"h":123776.8,"l":123700.1,"c":123714.8,"v":93300,"usd":0.75393058}
{"ts":1755135780000,"o":123714.8,"h":123706,"l":123670.1,"c":123670.1,"v":100400,"usd":0.81166743}
{"ts":1755135840000,"o":123670.1,"h":123690.9,"l":123663.3,"c":123679.7,"v":11700,"usd":0.09460741}
{"ts":1755135900000,"o":123679.7,"h":123666.9,"l":123639.3,"c":123666.9,"v":23200,"usd":0.18763111}
{"ts":1755135960000,"o":123666.9,"h":123665.5,"l":123626.1,"c":123639.8,"v":152200,"usd":1.2309951}
{"ts":1755136020000,"o":123639.8,"h":123673.9,"l":123609.9,"c":123609.9,"v":228700,"usd":1.84979154}
{"ts":1755136080000,"o":123609.9,"h":123623.2,"l":123581.8,"c":123623.2,"v":742100,"usd":6.0045462}
{"ts":1755136140000,"o":123623.2,"h":123661,"l":123600.2,"c":123600.2,"v":76900,"usd":0.62197995}
{"ts":1755136200000,"o":123600.2,"h":123635.3,"l":123572.5,"c":123572.5,"v":25400,"usd":0.2055194}
{"ts":1755136260000,"o":123572.5,"h":123616.1,"l":123572.4,"c":123572.4,"v":131500,"usd":1.0640847}
{"ts":1755136320000,"o":123572.4,"h":123595,"l":123562.8,"c":123595,"v":138600,"usd":1.12153181}
{"ts":1755136380000,"o":123595,"h":123608.8,"l":123599.9,"c":123607.2,"v":11000,"usd":0.0889938}
{"ts":1755136440000,"o":123607.2,"h":123629.9,"l":123603,"c":123603,"v":16500,"usd":0.13348669}
{"ts":1755136500000,"o":123603,"h":123599.8,"l":123550,"c":123550,"v":8800,"usd":0.07121899}
{"ts":1755136560000,"o":123550,"h":123559.7,"l":123531.9,"c":123559.6,"v":43900,"usd":0.35536093}
{"ts":1755136620000,"o":123559.6,"h":123548.8,"l":123517.9,"c":123542,"v":23800,"usd":0.19268054}
{"ts":1755136680000,"o":123542,"h":123529.6,"l":123466.9,"c":123467,"v":233200,"usd":1.88807675}
{"ts":1755136740000,"o":123467,"h":123503.5,"l":123457.9,"c":123457.9,"v":133700,"usd":1.08279042}
{"ts":1755136800000,"o":123457.9,"h":123457.9,"l":123432.3,"c":123432.4,"v":174700,"usd":1.41526787}
{"ts":1755136860000,"o":123432.4,"h":123480.9,"l":123432.4,"c":123456.1,"v":105700,"usd":0.85614802}
{"ts":1755136920000,"o":123456.1,"h":123507.3,"l":123457,"c":123480.9,"v":196000,"usd":1.58747173}
{"ts":1755136980000,"o":123480.9,"h":123509,"l":123466.3,"c":123509,"v":73500,"usd":0.59517173}
{"ts":1755137040000,"o":123509,"h":123546.2,"l":123493.1,"c":123546.2,"v":313900,"usd":2.54107781}
{"ts":1755137100000,"o":123546.2,"h":123579.5,"l":123507.6,"c":123579.5,"v":257800,"usd":2.08681711}
{"ts":1755137160000,"o":123579.5,"h":123648,"l":123591.3,"c":123634,"v":748900,"usd":6.0576738}
{"ts":1755137220000,"o":123634,"h":123624.1,"l":123596.9,"c":123596.9,"v":70600,"usd":0.57109847}
{"ts":1755137280000,"o":123596.9,"h":123597.7,"l":123596,"c":123596,"v":4800,"usd":0.03883589}
{"ts":1755137340000,"o":123596,"h":123622,"l":123573.2,"c":123608,"v":313900,"usd":2.53960158}
{"ts":1755137400000,"o":123608,"h":123685.7,"l":123582.6,"c":123647.9,"v":712200,"usd":5.76059824}
{"ts":1755137460000,"o":123647.9,"h":123655.7,"l":123580,"c":123580,"v":13800,"usd":0.11164451}
{"ts":1755137520000,"o":123580,"h":123580,"l":123550,"c":123562.4,"v":350100,"usd":2.83341382}
{"ts":1755137580000,"o":123562.4,"h":123635.8,"l":123581,"c":123635.7,"v":23500,"usd":0.19013997}
{"ts":1755137640000,"o":123635.7,"h":123635.7,"l":123557.6,"c":123557.6,"v":1087300,"usd":8.79671783}
{"ts":1755137700000,"o":123557.6,"h":123550.1,"l":123464.1,"c":123469,"v":1126000,"usd":9.11522048}
{"ts":1755137760000,"o":123469,"h":123511,"l":123415.9,"c":123452,"v":812100,"usd":6.57727158}
{"ts":1755137820000,"o":123452,"h":123558.6,"l":123452,"c":123515.1,"v":192200,"usd":1.55593696}
{"ts":1755137880000,"o":123515.1,"h":123522.7,"l":123440.1,"c":123440.1,"v":215400,"usd":1.74433384}
{"ts":1755137940000,"o":123440.1,"h":123453.2,"l":123355.8,"c":123388.9,"v":219200,"usd":1.77659179}
{"ts":1755138000000,"o":123388.9,"h":123428.1,"l":123386.7,"c":123386.7,"v":30000,"usd":0.2431338}
{"ts":1755138060000,"o":123386.7,"h":123452.8,"l":123358.1,"c":123386.7,"v":622700,"usd":5.04677741}
{"ts":1755138120000,"o":123386.7,"h":123422.8,"l":123350,"c":123419.2,"v":71800,"usd":0.58203624}
{"ts":1755138180000,"o":123419.2,"h":123397.5,"l":123379.3,"c":123393.5,"v":36900,"usd":0.29907657}
{"ts":1755138240000,"o":123393.5,"h":123423.4,"l":123393.5,"c":123410.1,"v":91600,"usd":0.74219892}
{"ts":1755138300000,"o":123410.1,"h":123425,"l":123392.2,"c":123425,"v":349200,"usd":2.82960461}
{"ts":1755138360000,"o":123425,"h":123455.5,"l":123432,"c":123432,"v":737100,"usd":5.9707515}
{"ts":1755138420000,"o":123432,"h":123489,"l":123472.6,"c":123489,"v":65700,"usd":0.5320729}
{"ts":1755138480000,"o":123489,"h":123489,"l":123489,"c":123489,"v":0,"usd":0}
{"ts":1755138540000,"o":123489,"h":123463.1,"l":123451.8,"c":123454.2,"v":62600,"usd":0.50706256}
{"ts":1755138600000,"o":123454.2,"h":123454.3,"l":123391.7,"c":123391.7,"v":9200,"usd":0.07452637}
{"ts":1755138660000,"o":123391.7,"h":123391.7,"l":123361.5,"c":123368.9,"v":88000,"usd":0.71329029}
{"ts":1755138720000,"o":123368.9,"h":123451.9,"l":123374.6,"c":123451.9,"v":416900,"usd":3.37897131}
{"ts":1755138780000,"o":123451.9,"h":123540.6,"l":123433.4,"c":123540.6,"v":114300,"usd":0.92565591}
{"ts":1755138840000,"o":123540.6,"h":123542,"l":123513.8,"c":123535.5,"v":178900,"usd":1.44838815}
{"ts":1755138900000,"o":123535.5,"h":123495.1,"l":123460.1,"c":123486.3,"v":57100,"usd":0.46245935}
{"ts":1755138960000,"o":123486.3,"h":123591,"l":123486.1,"c":123591,"v":294100,"usd":2.38043669}
{"ts":1755139020000,"o":123591,"h":123685.1,"l":123590.9,"c":123599,"v":984600,"usd":7.96285464}
{"ts":1755139080000,"o":123599,"h":123599,"l":123534.2,"c":123534.2,"v":445000,"usd":3.60135366}
{"ts":1755139140000,"o":123534.2,"h":123530,"l":123468,"c":123524.2,"v":104700,"usd":0.84779312}
{"ts":1755139200000,"o":123524.2,"h":123580.8,"l":123547,"c":123580,"v":157600,"usd":1.27535137}
{"ts":1755139260000,"o":123580,"h":123646.7,"l":123580.8,"c":123646.7,"v":49800,"usd":0.40292703}
{"ts":1755139320000,"o":123646.7,"h":123661.9,"l":123571.1,"c":123571.1,"v":193500,"usd":1.56493548}
{"ts":1755139380000,"o":123571.1,"h":123569,"l":123546,"c":123550,"v":65500,"usd":0.53016246}
{"ts":1755139440000,"o":123550,"h":123671.3,"l":123576,"c":123671.3,"v":106300,"usd":0.85983056}
{"ts":1755139500000,"o":123671.3,"h":123676.7,"l":123676.6,"c":123676.6,"v":66900,"usd":0.54092664}
{"ts":1755139560000,"o":123676.6,"h":123720.2,"l":123636.5,"c":123657,"v":465300,"usd":3.76226443}
{"ts":1755139620000,"o":123657,"h":123762.6,"l":123646.4,"c":123726.5,"v":290200,"usd":2.34507192}
{"ts":1755139680000,"o":123726.5,"h":123727.8,"l":123600,"c":123627,"v":121300,"usd":0.98071344}
{"ts":1755139740000,"o":123627,"h":123667.2,"l":123605.9,"c":123605.9,"v":62600,"usd":0.50626048}
{"ts":1755139800000,"o":123605.9,"h":123696.3,"l":123598.3,"c":123679,"v":69100,"usd":0.55895674}
{"ts":1755139860000,"o":123679,"h":123700,"l":123671.6,"c":123685.5,"v":119100,"usd":0.96284693}
{"ts":1755139920000,"o":123685.5,"h":123767.9,"l":123695.7,"c":123729.2,"v":32200,"usd":0.2603017}
{"ts":1755139980000,"o":123729.2,"h":123764.1,"l":123723.1,"c":123752.2,"v":16500,"usd":0.13333086}
{"ts":1755140040000,"o":123752.2,"h":123775.7,"l":123717.8,"c":123764,"v":385200,"usd":3.11226979}
{"ts":1755140100000,"o":123764,"h":123790,"l":123771.5,"c":123771.5,"v":13900,"usd":0.11229918}
{"ts":1755140160000,"o":123771.5,"h":123779.8,"l":123693.9,"c":123702.1,"v":173700,"usd":1.40363727}
{"ts":1755140220000,"o":123702.1,"h":123734.2,"l":123660.1,"c":123734.2,"v":20200,"usd":0.16331536}
{"ts":1755140280000,"o":123734.2,"h":123712.7,"l":123692,"c":123712,"v":4600,"usd":0.03718347}
{"ts":1755140340000,"o":123712,"h":123779,"l":123699.7,"c":123779,"v":922800,"usd":7.45801379}
{"ts":1755140400000,"o":123779,"h":123789.9,"l":123759.3,"c":123759.3,"v":61100,"usd":0.49360138}
{"ts":1755140460000,"o":123759.3,"h":123808,"l":123708.4,"c":123808,"v":632600,"usd":5.11212949}
{"ts":1755140520000,"o":123808,"h":123881.4,"l":123818.5,"c":123845.1,"v":59500,"usd":0.48036949}
{"ts":1755140580000,"o":123845.1,"h":123899.8,"l":123854,"c":123854,"v":209600,"usd":1.69221909}
{"ts":1755140640000,"o":123854,"h":123895.6,"l":123814.5,"c":123894.4,"v":60800,"usd":0.49087136}
{"ts":1755140700000,"o":123894.4,"h":123883,"l":123877.5,"c":123883,"v":22300,"usd":0.18001546}
{"ts":1755140760000,"o":123883,"h":123950.5,"l":123893.1,"c":123944.3,"v":401800,"usd":3.24276369}
{"ts":1755140820000,"o":123944.3,"h":123954.3,"l":123888.2,"c":123888.2,"v":151700,"usd":1.22413056}
{"ts":1755140880000,"o":123888.2,"h":123888.2,"l":123856.7,"c":123856.7,"v":50800,"usd":0.41008407}
{"ts":1755140940000,"o":123856.7,"h":123850,"l":123781.1,"c":123781.1,"v":100100,"usd":0.80851762}
{"ts":1755141000000,"o":123781.1,"h":123781.1,"l":123740,"c":123770,"v":26700,"usd":0.21572393}
{"ts":1755141060000,"o":123770,"h":123812,"l":123780,"c":123799.9,"v":257600,"usd":2.0807771}
{"ts":1755141120000,"o":123799.9,"h":123780,"l":123770.1,"c":123780,"v":33400,"usd":0.26984962}
{"ts":1755141180000,"o":123780,"h":123840,"l":123784.6,"c":123840,"v":48800,"usd":0.39421113}
{"ts":1755141240000,"o":123840,"h":123859.9,"l":123789.1,"c":123796.6,"v":110400,"usd":0.89144949}
{"ts":1755141300000,"o":123796.6,"h":123860,"l":123810,"c":123860,"v":18800,"usd":0.15179041}
{"ts":1755141360000,"o":123860,"h":123860,"l":123810.1,"c":123845.6,"v":283100,"usd":2.28591342}
{"ts":1755141420000,"o":123845.6,"h":123839.6,"l":123741.7,"c":123741.7,"v":179800,"usd":1.45231528}
{"ts":1755141480000,"o":123741.7,"h":123741.7,"l":123730,"c":123730,"v":126600,"usd":1.02311171}
{"ts":1755141540000,"o":123730,"h":123724.9,"l":123690.2,"c":123724.9,"v":114000,"usd":0.9216451}
{"ts":1755141600000,"o":123724.9,"h":123799.9,"l":123727,"c":123767.5,"v":83700,"usd":0.67614339}
{"ts":1755141660000,"o":123767.5,"h":123767.5,"l":123730,"c":123730,"v":214400,"usd":1.73241165}
{"ts":1755141720000,"o":123730,"h":123736.6,"l":123693.1,"c":123698.2,"v":388200,"usd":3.13743721}
{"ts":1755141780000,"o":123698.2,"h":123706.3,"l":123678.8,"c":123703.9,"v":399500,"usd":3.22972271}
{"ts":1755141840000,"o":123703.9,"h":123714.3,"l":123693.2,"c":123714.3,"v":24300,"usd":0.19643981}
{"ts":1755141900000,"o":123714.3,"h":123702,"l":123694.7,"c":123701.9,"v":131800,"usd":1.06547199}
{"ts":1755141960000,"o":123701.9,"h":123713.7,"l":123684.8,"c":123713.7,"v":22400,"usd":0.18110149}
{"ts":1755142020000,"o":123713.7,"h":123713.7,"l":123710.8,"c":123710.9,"v":19100,"usd":0.15439286}
{"ts":1755142080000,"o":123710.9,"h":123710.8,"l":123666.3,"c":123666.3,"v":287300,"usd":2.32279326}
{"ts":1755142140000,"o":123666.3,"h":123700,"l":123645.3,"c":123660.5,"v":55800,"usd":0.45122782}
{"ts":1755142200000,"o":123660.5,"h":123664.1,"l":123655,"c":123664.1,"v":22100,"usd":0.17871775}
{"ts":1755142260000,"o":123664.1,"h":123679.9,"l":123662.3,"c":123664.1,"v":43700,"usd":0.35337187}
{"ts":1755142320000,"o":123664.1,"h":123650,"l":123600,"c":123600,"v":157400,"usd":1.27303061}
{"ts":1755142380000,"o":123600,"h":123582.1,"l":123555.9,"c":123561.3,"v":112500,"usd":0.91050557}
{"ts":1755142440000,"o":123561.3,"h":123589,"l":123573,"c":123589,"v":21400,"usd":0.17317599}
{"ts":1755142500000,"o":123589,"h":123621.3,"l":123553.6,"c":123553.7,"v":415500,"usd":3.36254398}
{"ts":1755142560000,"o":123553.7,"h":123595.9,"l":123553.7,"c":123595.9,"v":38500,"usd":0.31154651}
{"ts":1755142620000,"o":123595.9,"h":123583,"l":123560.3,"c":123560.3,"v":2500,"usd":0.02023225}
{"ts":1755142680000,"o":123560.3,"h":123560,"l":123500,"c":123500,"v":735200,"usd":5.95191449}
{"ts":1755142740000,"o":123500,"h":123539.4,"l":123480.6,"c":123480.6,"v":240900,"usd":1.95051424}
{"ts":1755142800000,"o":123480.6,"h":123586.4,"l":123480.6,"c":123586.4,"v":366500,"usd":2.96696061}
{"ts":1755142860000,"o":123586.4,"h":123640,"l":123580,"c":123580,"v":141300,"usd":1.14319883}
{"ts":1755142920000,"o":123580,"h":123619.9,"l":123580.1,"c":123580.1,"v":224500,"usd":1.81615342}
{"ts":1755142980000,"o":123580.1,"h":123580,"l":123548,"c":123551.4,"v":84100,"usd":0.68069262}
{"ts":1755143040000,"o":123551.4,"h":123560,"l":123540.1,"c":123559.3,"v":150600,"usd":1.21887555}
{"ts":1755143100000,"o":123559.3,"h":123596.8,"l":123559.3,"c":123596.8,"v":64200,"usd":0.5195468}
{"ts":1755143160000,"o":123596.8,"h":123619.9,"l":123580.1,"c":123580.1,"v":21000,"usd":0.16989043}
{"ts":1755143220000,"o":123580.1,"h":123580,"l":123559.2,"c":123559.2,"v":198400,"usd":1.60569476}
{"ts":1755143280000,"o":123559.2,"h":123550,"l":123533.9,"c":123540.1,"v":62400,"usd":0.50509752}
{"ts":1755143340000,"o":123540.1,"h":123606.9,"l":123540.1,"c":123584.1,"v":65000,"usd":0.52607989}
{"ts":1755143400000,"o":123584.1,"h":123582.9,"l":123570,"c":123570,"v":267500,"usd":2.16466815}
{"ts":1755143460000,"o":123570,"h":123560,"l":123530,"c":123530,"v":1800,"usd":0.01456976}
{"ts":1755143520000,"o":123530,"h":123520,"l":123500,"c":123500,"v":72400,"usd":0.58623578}
{"ts":1755143580000,"o":123500,"h":123500,"l":123450,"c":123450,"v":235800,"usd":1.90955444}
{"ts":1755143640000,"o":123450,"h":123450.1,"l":123450,"c":123450.1,"v":600,"usd":0.00486024}
{"ts":1755143700000,"o":123450.1,"h":123450,"l":123433,"c":123433,"v":76400,"usd":0.61894382}
{"ts":1755143760000,"o":123433,"h":123448,"l":123400,"c":123400,"v":1036200,"usd":8.39497088}
{"ts":1755143820000,"o":123400,"h":123414.2,"l":123372.4,"c":123414.2,"v":608100,"usd":4.928348}
{"ts":1755143880000,"o":123414.2,"h":123416.7,"l":123406.5,"c":123412.6,"v":39600,"usd":0.32087924}
{"ts":1755143940000,"o":123412.6,"h":123483.8,"l":123419.9,"c":123483.8,"v":88100,"usd":0.71354952}
{"ts":1755144000000,"o":123483.8,"h":123483.7,"l":123447.3,"c":123447.3,"v":4400,"usd":0.03563346}
{"ts":1755144060000,"o":123447.3,"h":123482.1,"l":123430.1,"c":123450,"v":209800,"usd":1.69958461}
{"ts":1755144120000,"o":123450,"h":123466,"l":123440,"c":123466,"v":61200,"usd":0.49574202}
{"ts":1755144180000,"o":123466,"h":123494.3,"l":123462.3,"c":123494.3,"v":84200,"usd":0.68185709}
{"ts":1755144240000,"o":123494.3,"h":123534.2,"l":123500,"c":123506.6,"v":104700,"usd":0.84768414}
{"ts":1755144300000,"o":123506.6,"h":123500.1,"l":123500.1,"c":123500.1,"v":1000,"usd":0.0080972}
{"ts":1755144360000,"o":123500.1,"h":123500.1,"l":123470,"c":123470,"v":202000,"usd":1.63576774}
{"ts":1755144420000,"o":123470,"h":123470.1,"l":123470,"c":123470.1,"v":126400,"usd":1.02372624}
{"ts":1755144480000,"o":123470.1,"h":123469,"l":123440,"c":123440,"v":93700,"usd":0.75889675}
{"ts":1755144540000,"o":123440,"h":123430.9,"l":123380.1,"c":123380.2,"v":563400,"usd":4.56533692}
{"ts":1755144600000,"o":123380.2,"h":123389.9,"l":123372.6,"c":123373.5,"v":41600,"usd":0.33718753}
{"ts":1755144660000,"o":123373.5,"h":123446.1,"l":123373.6,"c":123382.3,"v":204600,"usd":1.65815719}
{"ts":1755144720000,"o":123382.3,"h":123401.9,"l":123380.6,"c":123390,"v":26400,"usd":0.21396414}
{"ts":1755144780000,"o":123390,"h":123401.9,"l":123322.7,"c":123326.7,"v":886600,"usd":7.18658038}
{"ts":1755144840000,"o":123326.7,"h":123326.8,"l":123252.4,"c":123256.1,"v":194100,"usd":1.57421413}
{"ts":1755144900000,"o":123256.1,"h":123287.8,"l":123212.7,"c":123212.7,"v":170500,"usd":1.38349542}
{"ts":1755144960000,"o":123212.7,"h":123363.9,"l":123212.6,"c":123277.1,"v":540300,"usd":4.38170995}
{"ts":1755145020000,"o":123277.1,"h":123386.4,"l":123286.4,"c":123386.3,"v":187600,"usd":1.52068006}
{"ts":1755145080000,"o":123386.3,"h":123403.6,"l":123361,"c":123389.7,"v":159700,"usd":1.29418714}
{"ts":1755145140000,"o":123389.7,"h":123450,"l":123413.4,"c":123450,"v":859600,"usd":6.96360729}
{"ts":1755145200000,"o":123450,"h":123488.4,"l":123404.3,"c":123409.2,"v":557400,"usd":4.51527466}
{"ts":1755145260000,"o":123409.2,"h":123459.3,"l":123428.6,"c":123432.8,"v":228200,"usd":1.84840521}
{"ts":1755145320000,"o":123432.8,"h":123420,"l":123391.1,"c":123399.4,"v":162000,"usd":1.3128759}
{"ts":1755145380000,"o":123399.4,"h":123459.4,"l":123399.4,"c":123459.4,"v":341300,"usd":2.76477568}
{"ts":1755145440000,"o":123459.4,"h":123471.8,"l":123459.4,"c":123471.1,"v":485900,"usd":3.93555264}
{"ts":1755145500000,"o":123471.1,"h":123480,"l":123410.1,"c":123480,"v":126800,"usd":1.02697205}
{"ts":1755145560000,"o":123480,"h":123495.6,"l":123454.3,"c":123467.8,"v":142400,"usd":1.15310051}
{"ts":1755145620000,"o":123467.8,"h":123468.9,"l":123440.1,"c":123457.1,"v":37900,"usd":0.30700749}
{"ts":1755145680000,"o":123457.1,"h":123443.2,"l":123440.1,"c":123443.2,"v":159000,"usd":1.28805858}
{"ts":1755145740000,"o":123443.2,"h":123463.1,"l":123410,"c":123410,"v":2400,"usd":0.01944213}
{"ts":1755145800000,"o":123410,"h":123420,"l":123392,"c":123420,"v":48500,"usd":0.39302898}
{"ts":1755145860000,"o":123420,"h":123429.9,"l":123360,"c":123360,"v":108900,"usd":0.88241619}
{"ts":1755145920000,"o":123360,"h":123391.7,"l":123320,"c":123360,"v":33500,"usd":0.27163858}
{"ts":1755145980000,"o":123360,"h":123360.1,"l":123301.7,"c":123301.7,"v":3800,"usd":0.03081221}
{"ts":1755146040000,"o":123301.7,"h":123311,"l":123301,"c":123301,"v":46800,"usd":0.37955634}
{"ts":1755146100000,"o":123301,"h":123301,"l":123283,"c":123283,"v":16400,"usd":0.13301309}
{"ts":1755146160000,"o":123283,"h":123310.5,"l":123283.1,"c":123310.5,"v":61400,"usd":0.49803103}
{"ts":1755146220000,"o":123310.5,"h":123319.9,"l":123229.9,"c":123233.7,"v":304300,"usd":2.46787451}
{"ts":1755146280000,"o":123233.7,"h":123288.4,"l":123204.9,"c":123263.5,"v":120200,"usd":0.97535852}
{"ts":1755146340000,"o":123263.5,"h":123340,"l":123282,"c":123328.9,"v":874500,"usd":7.09101119}
{"ts":1755146400000,"o":123328.9,"h":123375,"l":123332.5,"c":123361.4,"v":320900,"usd":2.60151667}
{"ts":1755146460000,"o":123361.4,"h":123379.9,"l":123360.8,"c":123360.8,"v":40100,"usd":0.32501426}
{"ts":1755146520000,"o":123360.8,"h":123351.1,"l":123330.1,"c":123351.1,"v":31700,"usd":0.25702123}
{"ts":1755146580000,"o":123351.1,"h":123351,"l":123320.2,"c":123343.8,"v":323200,"usd":2.62062896}
{"ts":1755146640000,"o":123343.8,"h":123343.7,"l":123310,"c":123310,"v":253300,"usd":2.05385329}
{"ts":1755146700000,"o":123310,"h":123335.9,"l":123310.1,"c":123335.9,"v":67700,"usd":0.54894274}
{"ts":1755146760000,"o":123335.9,"h":123310.3,"l":123257.3,"c":123257.3,"v":263200,"usd":2.13463367}
{"ts":1755146820000,"o":123257.3,"h":123279.9,"l":123240,"c":123274.4,"v":218900,"usd":1.77576669}
{"ts":1755146880000,"o":123274.4,"h":123270.5,"l":123249.3,"c":123249.4,"v":236400,"usd":1.91776245}
{"ts":1755146940000,"o":123249.4,"h":123254.6,"l":123220,"c":123229.2,"v":56100,"usd":0.4552551}
{"ts":1755147000000,"o":123229.2,"h":123239.9,"l":123134.4,"c":123169,"v":896100,"usd":7.27509378}
{"ts":1755147060000,"o":123169,"h":123229.7,"l":123169,"c":123208.3,"v":165800,"usd":1.3459078}
{"ts":1755147120000,"o":123208.3,"h":123200.1,"l":123152.5,"c":123162.1,"v":366300,"usd":2.97401783}
{"ts":1755147180000,"o":123162.1,"h":123199.9,"l":123160,"c":123199.9,"v":91000,"usd":0.73886488}
{"ts":1755147240000,"o":123199.9,"h":123200,"l":123200,"c":123200,"v":1000,"usd":0.0081169}
{"ts":1755147300000,"o":123200,"h":123231.6,"l":123200,"c":123220,"v":124900,"usd":1.01369222}
{"ts":1755147360000,"o":123220,"h":123220.1,"l":123201.6,"c":123204,"v":59900,"usd":0.48617606}
{"ts":1755147420000,"o":123204,"h":123202.8,"l":123166,"c":123167.5,"v":232300,"usd":1.88560178}
{"ts":1755147480000,"o":123167.5,"h":123193.8,"l":123158.3,"c":123180.3,"v":36400,"usd":0.29552996}
{"ts":1755147540000,"o":123180.3,"h":123164.4,"l":123144.3,"c":123160,"v":39300,"usd":0.31912608}
{"ts":1755147600000,"o":123160,"h":123179.2,"l":123100,"c":123100,"v":1636100,"usd":13.28498755}
{"ts":1755147660000,"o":123100,"h":123125.3,"l":123087.3,"c":123087.3,"v":324800,"usd":2.63832383}
{"ts":1755147720000,"o":123087.3,"h":123132.2,"l":123085.1,"c":123132.2,"v":24600,"usd":0.19984146}
{"ts":1755147780000,"o":123132.2,"h":123158,"l":123093.6,"c":123158,"v":662300,"usd":5.37894015}
{"ts":1755147840000,"o":123158,"h":123199.9,"l":123176.9,"c":123196.4,"v":214700,"usd":1.74290151}
{"ts":1755147900000,"o":123196.4,"h":123190.6,"l":123148.3,"c":123149,"v":114800,"usd":0.93207441}
{"ts":1755147960000,"o":123149,"h":123220,"l":123159.7,"c":123218.5,"v":113400,"usd":0.920673}
{"ts":1755148020000,"o":123218.5,"h":123218.5,"l":123198,"c":123198,"v":20000,"usd":0.16231748}
{"ts":1755148080000,"o":123198,"h":123190.9,"l":123120.1,"c":123124.8,"v":45700,"usd":0.37104006}
{"ts":1755148140000,"o":123124.8,"h":123138.7,"l":123120.5,"c":123138.7,"v":123600,"usd":1.00374384}
{"ts":1755148200000,"o":123138.7,"h":123120.9,"l":123113.3,"c":123114.5,"v":269600,"usd":2.18981041}
{"ts":1755148260000,"o":123114.5,"h":123110,"l":123085.4,"c":123085.4,"v":138500,"usd":1.12518433}
{"ts":1755148320000,"o":123085.4,"h":123085.7,"l":123041.7,"c":123041.7,"v":413000,"usd":3.3555043}
{"ts":1755148380000,"o":123041.7,"h":123079.9,"l":123001.6,"c":123035.6,"v":448500,"usd":3.64550707}
{"ts":1755148440000,"o":123035.6,"h":123039.6,"l":123013,"c":123030.9,"v":338300,"usd":2.74977396}
{"ts":1755148500000,"o":123030.9,"h":123049.8,"l":122938.9,"c":122970,"v":1031200,"usd":8.3838656}
{"ts":1755148560000,"o":122970,"h":123026.5,"l":122970,"c":123026.5,"v":78000,"usd":0.63411725}
{"ts":1755148620000,"o":123026.5,"h":123040,"l":123010.1,"c":123010.1,"v":278700,"usd":2.26552428}
{"ts":1755148680000,"o":123010.1,"h":123099,"l":123029.8,"c":123070,"v":521900,"usd":4.24130472}
{"ts":1755148740000,"o":123070,"h":123060.1,"l":123050,"c":123050,"v":128800,"usd":1.04664182}
{"ts":1755148800000,"o":123050,"h":123079.9,"l":123040,"c":123051.3,"v":248900,"usd":2.02275358}
{"ts":1755148860000,"o":123051.3,"h":123069.4,"l":123040.1,"c":123048,"v":196900,"usd":1.6000775}
{"ts":1755148920000,"o":123048,"h":123100,"l":123062.7,"c":123100,"v":21900,"usd":0.17792006}
{"ts":1755148980000,"o":123100,"h":123093.7,"l":123060.1,"c":123069.5,"v":53600,"usd":0.43552926}
{"ts":1755149040000,"o":123069.5,"h":123060,"l":122996.3,"c":122996.3,"v":197500,"usd":1.60544193}
{"ts":1755149100000,"o":122996.3,"h":122987.9,"l":122980.1,"c":122983.9,"v":149000,"usd":1.2115519}
{"ts":1755149160000,"o":122983.9,"h":122983.8,"l":122913.2,"c":122947,"v":934500,"usd":7.5996018}
{"ts":1755149220000,"o":122947,"h":122946.2,"l":122890.6,"c":122890.7,"v":325900,"usd":2.65152369}
{"ts":1755149280000,"o":122890.7,"h":122890.7,"l":122852.4,"c":122857.9,"v":790500,"usd":6.43351848}
{"ts":1755149340000,"o":122857.9,"h":122926.5,"l":122857.9,"c":122878.8,"v":260100,"usd":2.11652691}
{"ts":1755149400000,"o":122878.8,"h":122887.5,"l":122810.5,"c":122820.1,"v":265500,"usd":2.16141745}
{"ts":1755149460000,"o":122820.1,"h":122839.9,"l":122778.2,"c":122778.3,"v":463700,"usd":3.77576526}
{"ts":1755149520000,"o":122778.3,"h":122786.3,"l":122684.7,"c":122702.3,"v":1087000,"usd":8.85592745}
{"ts":1755149580000,"o":122702.3,"h":122779.9,"l":122702.3,"c":122748.2,"v":373400,"usd":3.04157553}
{"ts":1755149640000,"o":122748.2,"h":122856.4,"l":122769.6,"c":122856.4,"v":870100,"usd":7.08509891}
{"ts":1755149700000,"o":122856.4,"h":122916.3,"l":122855.7,"c":122916.3,"v":228700,"usd":1.86104352}
{"ts":1755149760000,"o":122916.3,"h":122916.2,"l":122840,"c":122870.2,"v":395300,"usd":3.21720227}
{"ts":1755149820000,"o":122870.2,"h":122919.9,"l":122820.1,"c":122820.1,"v":181200,"usd":1.47460687}
{"ts":1755149880000,"o":122820.1,"h":122820,"l":122780.1,"c":122790.5,"v":553300,"usd":4.50570438}
{"ts":1755149940000,"o":122790.5,"h":122807.4,"l":122776.7,"c":122796.9,"v":235000,"usd":1.91375495}
{"ts":1755150000000,"o":122796.9,"h":122791.9,"l":122780.1,"c":122782.8,"v":227100,"usd":1.84960395}
{"ts":1755150060000,"o":122782.8,"h":122780.6,"l":122753,"c":122760.3,"v":344200,"usd":2.80338584}
{"ts":1755150120000,"o":122760.3,"h":122760.9,"l":122760.2,"c":122760.9,"v":24100,"usd":0.19631859}
{"ts":1755150180000,"o":122760.9,"h":122761,"l":122710,"c":122718,"v":249600,"usd":2.03370683}
{"ts":1755150240000,"o":122718,"h":122720,"l":122690,"c":122690,"v":279700,"usd":2.27939219}
{"ts":1755150300000,"o":122690,"h":122702.1,"l":122652.7,"c":122702,"v":726500,"usd":5.92192918}
{"ts":1755150360000,"o":122702,"h":122720,"l":122702.1,"c":122720,"v":97900,"usd":0.79786098}
{"ts":1755150420000,"o":122720,"h":122749.9,"l":122710,"c":122710,"v":123300,"usd":1.00461817}
{"ts":1755150480000,"o":122710,"h":122706,"l":122666.1,"c":122666.6,"v":130500,"usd":1.06378084}
{"ts":1755150540000,"o":122666.6,"h":122679.9,"l":122546.3,"c":122620.5,"v":1520800,"usd":12.40472017}
{"ts":1755150600000,"o":122620.5,"h":122617.5,"l":122500,"c":122500.1,"v":1558300,"usd":12.71477466}
{"ts":1755150660000,"o":122500.1,"h":122500,"l":122281,"c":122329.6,"v":2879900,"usd":23.5403372}
{"ts":1755150720000,"o":122329.6,"h":122381.1,"l":122326.4,"c":122350.1,"v":187100,"usd":1.52910113}
{"ts":1755150780000,"o":122350.1,"h":122350,"l":122176.9,"c":122293.4,"v":2922200,"usd":23.90262641}
{"ts":1755150840000,"o":122293.4,"h":122386.1,"l":122244.1,"c":122262.8,"v":1241900,"usd":10.15035228}
{"ts":1755150900000,"o":122262.8,"h":122340,"l":122256.1,"c":122339.5,"v":289100,"usd":2.36429314}
{"ts":1755150960000,"o":122339.5,"h":122367.8,"l":122310.1,"c":122310.6,"v":165900,"usd":1.35606934}
{"ts":1755151020000,"o":122310.6,"h":122332.4,"l":122310,"c":122321.1,"v":331300,"usd":2.70843106}
{"ts":1755151080000,"o":122321.1,"h":122329.9,"l":122270.1,"c":122280,"v":141700,"usd":1.15860394}
{"ts":1755151140000,"o":122280,"h":122286.2,"l":122240.1,"c":122260,"v":895000,"usd":7.32011823}
{"ts":1755151200000,"o":122260,"h":122263.9,"l":122252.1,"c":122252.1,"v":15800,"usd":0.12923735}
{"ts":1755151260000,"o":122252.1,"h":122252.1,"l":122139.5,"c":122139.6,"v":6474200,"usd":52.96683554}
{"ts":1755151320000,"o":122139.6,"h":122139.5,"l":121896.5,"c":121950,"v":5632500,"usd":46.16213516}
{"ts":1755151380000,"o":121950,"h":121986,"l":121850.3,"c":121926.5,"v":1767600,"usd":14.49977127}
{"ts":1755151440000,"o":121926.5,"h":121950.6,"l":121851.7,"c":121870,"v":898800,"usd":7.37341002}
{"ts":1755151500000,"o":121870,"h":121988.1,"l":121860.1,"c":121988.1,"v":1058800,"usd":8.68363927}
{"ts":1755151560000,"o":121988.1,"h":122146.5,"l":121988.1,"c":122110.9,"v":1230800,"usd":10.08256119}
{"ts":1755151620000,"o":122110.9,"h":122140.3,"l":122080.4,"c":122123.1,"v":236500,"usd":1.93672411}
{"ts":1755151680000,"o":122123.1,"h":122180.9,"l":122110.1,"c":122120.8,"v":1002200,"usd":8.20471422}
{"ts":1755151740000,"o":122120.8,"h":122142,"l":122083.6,"c":122087.6,"v":306500,"usd":2.50993764}
{"ts":1755151800000,"o":122087.6,"h":122128.2,"l":121988.4,"c":122034.6,"v":1290200,"usd":10.56965394}
{"ts":1755151860000,"o":122034.6,"h":122050.1,"l":122019,"c":122031.5,"v":16400,"usd":0.13438567}
{"ts":1755151920000,"o":122031.5,"h":122087.2,"l":122020,"c":122020,"v":412100,"usd":3.37635991}
{"ts":1755151980000,"o":122020,"h":122031.1,"l":121941.1,"c":121941.1,"v":487300,"usd":3.99431493}
{"ts":1755152040000,"o":121941.1,"h":122002,"l":121904.2,"c":122002,"v":255100,"usd":2.09177315}
{"ts":1755152100000,"o":122002,"h":122009.9,"l":121871.5,"c":121891.3,"v":338600,"usd":2.77721575}
{"ts":1755152160000,"o":121891.3,"h":121875.7,"l":121708.6,"c":121763,"v":2056000,"usd":16.88211953}
{"ts":1755152220000,"o":121763,"h":121900,"l":121768.2,"c":121800,"v":838700,"usd":6.88366058}
{"ts":1755152280000,"o":121800,"h":121860.2,"l":121780,"c":121780,"v":500700,"usd":4.11047337}
{"ts":1755152340000,"o":121780,"h":121770,"l":121672.2,"c":121710,"v":1033800,"usd":8.4938321}
{"ts":1755152400000,"o":121710,"h":121708.8,"l":121587.3,"c":121633.7,"v":1211000,"usd":9.95494129}
{"ts":1755152460000,"o":121633.7,"h":121682.3,"l":121607.7,"c":121643.9,"v":293200,"usd":2.41066039}
{"ts":1755152520000,"o":121643.9,"h":121752.1,"l":121640,"c":121640,"v":945600,"usd":7.77067033}
{"ts":1755152580000,"o":121640,"h":121626.2,"l":121462.5,"c":121470.3,"v":833000,"usd":6.85218473}
{"ts":1755152640000,"o":121470.3,"h":121520,"l":121416.1,"c":121464.1,"v":873600,"usd":7.19273616}
{"ts":1755152700000,"o":121464.1,"h":121566.9,"l":121470.1,"c":121548.4,"v":411000,"usd":3.38152827}
{"ts":1755152760000,"o":121548.4,"h":121753.8,"l":121565.1,"c":121732.7,"v":1067600,"usd":8.7733419}
{"ts":1755152820000,"o":121732.7,"h":121759.9,"l":121640,"c":121640,"v":718000,"usd":5.89878322}
{"ts":1755152880000,"o":121640,"h":121719.9,"l":121643.1,"c":121682,"v":180700,"usd":1.48487188}
{"ts":1755152940000,"o":121682,"h":121760.9,"l":121686,"c":121706.9,"v":285300,"usd":2.34366718}
{"ts":1755153000000,"o":121706.9,"h":121752.1,"l":121700,"c":121708.2,"v":647500,"usd":5.32002604}
{"ts":1755153060000,"o":121708.2,"h":121859.7,"l":121708.3,"c":121850.8,"v":81300,"usd":0.66762359}
{"ts":1755153120000,"o":121850.8,"h":121921,"l":121852.5,"c":121903.2,"v":455600,"usd":3.73741223}
{"ts":1755153180000,"o":121903.2,"h":121944.2,"l":121890.1,"c":121944.2,"v":436300,"usd":3.57852594}
{"ts":1755153240000,"o":121944.2,"h":121980.7,"l":121900.1,"c":121925.3,"v":323300,"usd":2.65111411}
{"ts":1755153300000,"o":121925.3,"h":121914.1,"l":121820.1,"c":121870,"v":440100,"usd":3.61085985}
{"ts":1755153360000,"o":121870,"h":121896.6,"l":121749.4,"c":121879.6,"v":531400,"usd":4.36287864}
{"ts":1755153420000,"o":121879.6,"h":121868.9,"l":121849.1,"c":121849.1,"v":211700,"usd":1.7371942}
{"ts":1755153480000,"o":121849.1,"h":121919.7,"l":121849.1,"c":121890,"v":264300,"usd":2.16866317}
{"ts":1755153540000,"o":121890,"h":121940,"l":121894,"c":121940,"v":94900,"usd":0.77841638}
{"ts":1755153600000,"o":121940,"h":122002.2,"l":121900,"c":121957.3,"v":501900,"usd":4.11436298}
{"ts":1755153660000,"o":121957.3,"h":121969.9,"l":121900,"c":121905.1,"v":7000,"usd":0.05741217}
{"ts":1755153720000,"o":121905.1,"h":121981.3,"l":121905.1,"c":121981.3,"v":313100,"usd":2.56779597}
{"ts":1755153780000,"o":121981.3,"h":122049.9,"l":121969.9,"c":122008.1,"v":578100,"usd":4.73783763}
{"ts":1755153840000,"o":122008.1,"h":122008.1,"l":121840.1,"c":121840.1,"v":308600,"usd":2.53101609}
{"ts":1755153900000,"o":121840.1,"h":121918.6,"l":121869.3,"c":121890,"v":76600,"usd":0.62838831}
{"ts":1755153960000,"o":121890,"h":121952,"l":121880.1,"c":121942,"v":47900,"usd":0.39285391}
{"ts":1755154020000,"o":121942,"h":122068.9,"l":121931.2,"c":122057.6,"v":206300,"usd":1.69101333}
{"ts":1755154080000,"o":122057.6,"h":122057.8,"l":122000,"c":122045.3,"v":155100,"usd":1.27077336}
{"ts":1755154140000,"o":122045.3,"h":122040.7,"l":122020,"c":122025.1,"v":22300,"usd":0.18274342}
{"ts":1755154200000,"o":122025.1,"h":122044.5,"l":122027,"c":122031.9,"v":16000,"usd":0.13110863}
{"ts":1755154260000,"o":122031.9,"h":122031.8,"l":121973.6,"c":121977.9,"v":362900,"usd":2.97455743}
{"ts":1755154320000,"o":121977.9,"h":121970,"l":121930.1,"c":121960,"v":167000,"usd":1.36958549}
{"ts":1755154380000,"o":121960,"h":122020,"l":121964,"c":122001.8,"v":37200,"usd":0.30498427}
{"ts":1755154440000,"o":122001.8,"h":122039,"l":122010.1,"c":122039,"v":18500,"usd":0.15161459}
{"ts":1755154500000,"o":122039,"h":122030,"l":121980.1,"c":122007.7,"v":120400,"usd":0.98704344}
{"ts":1755154560000,"o":122007.7,"h":122000,"l":121930.1,"c":121930.1,"v":25400,"usd":0.20822021}
{"ts":1755154620000,"o":121930.1,"h":121959.3,"l":121922.7,"c":121930,"v":99400,"usd":0.81521334}
{"ts":1755154680000,"o":121930,"h":121920,"l":121880.1,"c":121906.5,"v":40500,"usd":0.33225953}
{"ts":1755154740000,"o":121906.5,"h":121890,"l":121830.1,"c":121834,"v":63000,"usd":0.51709431}
{"ts":1755154800000,"o":121834,"h":121899.9,"l":121834,"c":121881.1,"v":130600,"usd":1.07166848}
{"ts":1755154860000,"o":121881.1,"h":121929.9,"l":121877.6,"c":121880.5,"v":370100,"usd":3.03644906}
{"ts":1755154920000,"o":121880.5,"h":122011.8,"l":121908.8,"c":122005.1,"v":78300,"usd":0.64192422}
{"ts":1755154980000,"o":122005.1,"h":122038.3,"l":121991.2,"c":122025.1,"v":544600,"usd":4.46323269}
{"ts":1755155040000,"o":122025.1,"h":122055.1,"l":121970,"c":121970,"v":34800,"usd":0.28523033}
{"ts":1755155100000,"o":121970,"h":121964,"l":121865.6,"c":121865.6,"v":117800,"usd":0.96609233}
{"ts":1755155160000,"o":121865.6,"h":121900,"l":121852.8,"c":121870,"v":29200,"usd":0.23958331}
{"ts":1755155220000,"o":121870,"h":121850.1,"l":121800,"c":121819.9,"v":154400,"usd":1.26741464}
{"ts":1755155280000,"o":121819.9,"h":121839.9,"l":121804.3,"c":121834.5,"v":348100,"usd":2.85749973}
{"ts":1755155340000,"o":121834.5,"h":121829.9,"l":121809.3,"c":121828.5,"v":78200,"usd":0.64197139}
{"ts":1755155400000,"o":121828.5,"h":121812.3,"l":121750.1,"c":121750.1,"v":92500,"usd":0.7596827}
{"ts":1755155460000,"o":121750.1,"h":121779.9,"l":121730,"c":121760,"v":172700,"usd":1.4185115}
{"ts":1755155520000,"o":121760,"h":121781.2,"l":121752,"c":121756.5,"v":105800,"usd":0.86886661}
{"ts":1755155580000,"o":121756.5,"h":121812.8,"l":121730.9,"c":121785.8,"v":136800,"usd":1.12358743}
{"ts":1755155640000,"o":121785.8,"h":121822.5,"l":121767.1,"c":121774.6,"v":444900,"usd":3.6527852}
{"ts":1755155700000,"o":121774.6,"h":121825.8,"l":121768.5,"c":121788.1,"v":475700,"usd":3.90602021}
{"ts":1755155760000,"o":121788.1,"h":121791.2,"l":121718.5,"c":121718.5,"v":27500,"usd":0.22585841}
{"ts":1755155820000,"o":121718.5,"h":121740,"l":121716.5,"c":121740,"v":101100,"usd":0.83052906}
{"ts":1755155880000,"o":121740,"h":121774,"l":121744.8,"c":121763,"v":74900,"usd":0.61515724}
{"ts":1755155940000,"o":121763,"h":121870,"l":121778,"c":121870,"v":100600,"usd":0.82573268}
{"ts":1755156000000,"o":121870,"h":121860.1,"l":121780.8,"c":121780.8,"v":577500,"usd":4.74099202}
{"ts":1755156060000,"o":121780.8,"h":121870,"l":121796.9,"c":121870,"v":138000,"usd":1.13281934}
{"ts":1755156120000,"o":121870,"h":121869.9,"l":121795.3,"c":121803.3,"v":168600,"usd":1.38405972}
{"ts":1755156180000,"o":121803.3,"h":121827.6,"l":121738,"c":121738.1,"v":274500,"usd":2.25427221}
{"ts":1755156240000,"o":121738.1,"h":121738,"l":121639,"c":121710.2,"v":1495400,"usd":12.28965981}
{"ts":1755156300000,"o":121710.2,"h":121754.9,"l":121726.3,"c":121738,"v":94000,"usd":0.77209161}
{"ts":1755156360000,"o":121738,"h":121730,"l":121673.1,"c":121678.7,"v":23500,"usd":0.19309678}
{"ts":1755156420000,"o":121678.7,"h":121730,"l":121678.6,"c":121730,"v":60100,"usd":0.49378713}
{"ts":1755156480000,"o":121730,"h":121739.8,"l":121735.9,"c":121736.1,"v":122400,"usd":1.00543214}
{"ts":1755156540000,"o":121736.1,"h":121754.1,"l":121720.1,"c":121742.1,"v":24700,"usd":0.20291381}
{"ts":1755156600000,"o":121742.1,"h":121746.1,"l":121732,"c":121732,"v":12200,"usd":0.10021444}
{"ts":1755156660000,"o":121732,"h":121821.8,"l":121727.2,"c":121821.8,"v":43600,"usd":0.35806013}
{"ts":1755156720000,"o":121821.8,"h":121839.9,"l":121773.1,"c":121776.6,"v":347800,"usd":2.85501594}
{"ts":1755156780000,"o":121776.6,"h":121803,"l":121773.1,"c":121792.9,"v":272200,"usd":2.23504347}
{"ts":1755156840000,"o":121792.9,"h":121790,"l":121753.6,"c":121753.6,"v":6200,"usd":0.05091414}
{"ts":1755156900000,"o":121753.6,"h":121789.8,"l":121750.1,"c":121780.8,"v":46400,"usd":0.38104715}
{"ts":1755156960000,"o":121780.8,"h":121860,"l":121780.9,"c":121860,"v":77000,"usd":0.63217066}
{"ts":1755157020000,"o":121860,"h":122025.5,"l":121850.9,"c":122002.8,"v":373400,"usd":3.06112395}
{"ts":1755157080000,"o":122002.8,"h":122002.8,"l":121980.1,"c":121988.8,"v":21600,"usd":0.17707082}
{"ts":1755157140000,"o":121988.8,"h":122050,"l":122000.1,"c":122000.1,"v":203100,"usd":1.66438892}
{"ts":1755157200000,"o":122000.1,"h":122180.6,"l":122028.4,"c":122135.6,"v":1599300,"usd":13.0958198}
{"ts":1755157260000,"o":122135.6,"h":122140,"l":121981.9,"c":121981.9,"v":467600,"usd":3.83003263}
{"ts":1755157320000,"o":121981.9,"h":122037,"l":121982.4,"c":122010.1,"v":122900,"usd":1.00730387}
{"ts":1755157380000,"o":122010.1,"h":122027,"l":121991.9,"c":122027,"v":188700,"usd":1.54672165}
{"ts":1755157440000,"o":122027,"h":122010.1,"l":122000.1,"c":122010.1,"v":191900,"usd":1.57292916}
{"ts":1755157500000,"o":122010.1,"h":122024.1,"l":121982.5,"c":122024.1,"v":32700,"usd":0.26805487}
{"ts":1755157560000,"o":122024.1,"h":122055.1,"l":122000,"c":122000,"v":137100,"usd":1.12353591}
{"ts":1755157620000,"o":122000,"h":121989.6,"l":121930,"c":121930,"v":20700,"usd":0.16971883}
{"ts":1755157680000,"o":121930,"h":121926.4,"l":121840,"c":121840,"v":73000,"usd":0.5988531}
{"ts":1755157740000,"o":121840,"h":121905.7,"l":121832.9,"c":121851.8,"v":109800,"usd":0.90104256}
{"ts":1755157800000,"o":121851.8,"h":121850,"l":121780,"c":121829.8,"v":209200,"usd":1.71722014}
{"ts":1755157860000,"o":121829.8,"h":121819.9,"l":121782.9,"c":121816.1,"v":50200,"usd":0.4121979}
{"ts":1755157920000,"o":121816.1,"h":121820,"l":121759.2,"c":121759.2,"v":166100,"usd":1.3639055}
{"ts":1755157980000,"o":121759.2,"h":121762.8,"l":121730,"c":121730,"v":196100,"usd":1.61068441}
{"ts":1755158040000,"o":121730,"h":121814,"l":121730.1,"c":121814,"v":101800,"usd":0.83584274}
{"ts":1755158100000,"o":121814,"h":121880,"l":121800.3,"c":121880,"v":83300,"usd":0.68382985}
{"ts":1755158160000,"o":121880,"h":121919.2,"l":121886,"c":121911.9,"v":113100,"usd":0.9278572}
{"ts":1755158220000,"o":121911.9,"h":121940,"l":121909.1,"c":121940,"v":19000,"usd":0.15584467}
{"ts":1755158280000,"o":121940,"h":121953.8,"l":121911,"c":121911,"v":72800,"usd":0.5969879}
{"ts":1755158340000,"o":121911,"h":121913,"l":121907,"c":121907,"v":154900,"usd":1.27059113}
{"ts":1755158400000,"o":121907,"h":121900,"l":121832.9,"c":121840.1,"v":490700,"usd":4.02663846}
{"ts":1755158460000,"o":121840.1,"h":121909.9,"l":121832.2,"c":121832.2,"v":356300,"usd":2.9235241}
{"ts":1755158520000,"o":121832.2,"h":121832.1,"l":121743.7,"c":121745.3,"v":573600,"usd":4.70965039}
{"ts":1755158580000,"o":121745.3,"h":121806.8,"l":121745.4,"c":121766.4,"v":227000,"usd":1.86418722}
{"ts":1755158640000,"o":121766.4,"h":121754.1,"l":121700,"c":121700,"v":30000,"usd":0.24646485}
{"ts":1755158700000,"o":121700,"h":121740,"l":121685.3,"c":121730,"v":204400,"usd":1.67956788}
{"ts":1755158760000,"o":121730,"h":121812.8,"l":121734,"c":121768.5,"v":704500,"usd":5.78451984}
{"ts":1755158820000,"o":121768.5,"h":121768.5,"l":121709,"c":121709,"v":116000,"usd":0.95272078}
{"ts":1755158880000,"o":121709,"h":121772.9,"l":121690.1,"c":121754.2,"v":130800,"usd":1.07464109}
{"ts":1755158940000,"o":121754.2,"h":121800,"l":121748.1,"c":121800,"v":82500,"usd":0.67746864}
{"ts":1755159000000,"o":121800,"h":121841.4,"l":121788.9,"c":121841.4,"v":133200,"usd":1.09329771}
{"ts":1755159060000,"o":121841.4,"h":121924.1,"l":121856.2,"c":121924.1,"v":953900,"usd":7.82535964}
{"ts":1755159120000,"o":121924.1,"h":121967,"l":121915.2,"c":121967,"v":132100,"usd":1.08331691}
{"ts":1755159180000,"o":121967,"h":121965.8,"l":121918,"c":121918,"v":146300,"usd":1.19967485}
{"ts":1755159240000,"o":121918,"h":121940,"l":121891.8,"c":121940,"v":104900,"usd":0.86046455}
{"ts":1755159300000,"o":121940,"h":121955,"l":121913.2,"c":121921.7,"v":12600,"usd":0.10333035}
{"ts":1755159360000,"o":121921.7,"h":122000,"l":121921.7,"c":122000,"v":277400,"usd":2.27435602}
{"ts":1755159420000,"o":122000,"h":121999.9,"l":121921,"c":121963,"v":120000,"usd":0.98406283}
{"ts":1755159480000,"o":121963,"h":121969.5,"l":121920.1,"c":121945,"v":529100,"usd":4.33861298}
{"ts":1755159540000,"o":121945,"h":121961,"l":121949,"c":121961,"v":9200,"usd":0.07543974}
{"ts":1755159600000,"o":121961,"h":122020,"l":121958.1,"c":122011,"v":126600,"usd":1.03774267}
{"ts":1755159660000,"o":122011,"h":122016,"l":121960.1,"c":121969.1,"v":70800,"usd":0.58047963}
{"ts":1755159720000,"o":121969.1,"h":121988.1,"l":121960.1,"c":121988.1,"v":16200,"usd":0.13282843}
{"ts":1755159780000,"o":121988.1,"h":122000,"l":121956,"c":121956,"v":29600,"usd":0.24266883}
{"ts":1755159840000,"o":121956,"h":121968,"l":121910,"c":121954.9,"v":87800,"usd":0.71997319}
{"ts":1755159900000,"o":121954.9,"h":121969.5,"l":121940.5,"c":121940.6,"v":43200,"usd":0.35422872}
{"ts":1755159960000,"o":121940.6,"h":122008.7,"l":121940.6,"c":122008.7,"v":48900,"usd":0.40085887}
{"ts":1755160020000,"o":122008.7,"h":122045.2,"l":122020,"c":122028.7,"v":11300,"usd":0.09258937}
{"ts":1755160080000,"o":122028.7,"h":122124.1,"l":122038.8,"c":122106,"v":727800,"usd":5.96186078}
{"ts":1755160140000,"o":122106,"h":122143.6,"l":122070,"c":122070,"v":97800,"usd":0.80074014}
{"ts":1755160200000,"o":122070,"h":122119.9,"l":122066.1,"c":122119.9,"v":121200,"usd":0.99271983}
{"ts":1755160260000,"o":122119.9,"h":122112.2,"l":122030,"c":122043.1,"v":296900,"usd":2.43193144}
{"ts":1755160320000,"o":122043.1,"h":122067.1,"l":122050,"c":122050,"v":10200,"usd":0.08357028}
{"ts":1755160380000,"o":122050,"h":122050.9,"l":122040,"c":122050.9,"v":31700,"usd":0.25973821}
{"ts":1755160440000,"o":122050.9,"h":122107.7,"l":122051,"c":122085.8,"v":111400,"usd":0.91247734}
{"ts":1755160500000,"o":122085.8,"h":122085.8,"l":122012,"c":122025,"v":152900,"usd":1.25255108}
{"ts":1755160560000,"o":122025,"h":122010,"l":121922,"c":121922,"v":17700,"usd":0.14509885}
{"ts":1755160620000,"o":121922,"h":121921.9,"l":121835.7,"c":121850.4,"v":430800,"usd":3.53520536}
{"ts":1755160680000,"o":121850.4,"h":121900,"l":121850.1,"c":121880.2,"v":66800,"usd":0.54814099}
{"ts":1755160740000,"o":121880.2,"h":121893,"l":121857.8,"c":121892.1,"v":342400,"usd":2.80942718}
{"ts":1755160800000,"o":121892.1,"h":121892,"l":121780,"c":121780,"v":860800,"usd":7.06625383}
{"ts":1755160860000,"o":121780,"h":121834.4,"l":121770,"c":121834.4,"v":626900,"usd":5.14751378}
{"ts":1755160920000,"o":121834.4,"h":121879.9,"l":121844,"c":121847,"v":608100,"usd":4.99047026}
{"ts":1755160980000,"o":121847,"h":121882.8,"l":121847.1,"c":121858,"v":219700,"usd":1.80259819}
{"ts":1755161040000,"o":121858,"h":121850.1,"l":121780,"c":121780,"v":214000,"usd":1.75644845}
{"ts":1755161100000,"o":121780,"h":121824.9,"l":121777.2,"c":121816.5,"v":365300,"usd":2.99918802}
{"ts":1755161160000,"o":121816.5,"h":121859.7,"l":121825,"c":121844.1,"v":49000,"usd":0.40212262}
{"ts":1755161220000,"o":121844.1,"h":121853.5,"l":121844,"c":121847.4,"v":166500,"usd":1.36642604}
{"ts":1755161280000,"o":121847.4,"h":121876.9,"l":121837.1,"c":121841.9,"v":278400,"usd":2.2849518}
{"ts":1755161340000,"o":121841.9,"h":121840,"l":121820.1,"c":121837.4,"v":190600,"usd":1.56454305}
{"ts":1755161400000,"o":121837.4,"h":121839.9,"l":121783,"c":121809,"v":206800,"usd":1.69790531}
{"ts":1755161460000,"o":121809,"h":121809,"l":121745.6,"c":121745.6,"v":311000,"usd":2.55430327}
{"ts":1755161520000,"o":121745.6,"h":121745.7,"l":121688.6,"c":121715.4,"v":373600,"usd":3.0695214}
{"ts":1755161580000,"o":121715.4,"h":121726.4,"l":121710.1,"c":121725.7,"v":11200,"usd":0.09201222}
{"ts":1755161640000,"o":121725.7,"h":121778.9,"l":121726.4,"c":121778.8,"v":368700,"usd":3.02817689}
{"ts":1755161700000,"o":121778.8,"h":121753.1,"l":121662.2,"c":121753,"v":584400,"usd":4.80186694}
{"ts":1755161760000,"o":121753,"h":121750.9,"l":121725.3,"c":121725.3,"v":241200,"usd":1.98112617}
{"ts":1755161820000,"o":121725.3,"h":121728.8,"l":121700.6,"c":121720.3,"v":344700,"usd":2.83201773}
{"ts":1755161880000,"o":121720.3,"h":121739.2,"l":121670.1,"c":121739.2,"v":80300,"usd":0.65987308}
{"ts":1755161940000,"o":121739.2,"h":121739.9,"l":121713.4,"c":121739.9,"v":182100,"usd":1.49586822}
{"ts":1755162000000,"o":121739.9,"h":121739.9,"l":121716.6,"c":121736.1,"v":210400,"usd":1.72847932}
{"ts":1755162060000,"o":121736.1,"h":121734.6,"l":121700.1,"c":121700.2,"v":225400,"usd":1.85198282}
{"ts":1755162120000,"o":121700.2,"h":121712.5,"l":121663.1,"c":121663.1,"v":65800,"usd":0.54073592}
{"ts":1755162180000,"o":121663.1,"h":121693.2,"l":121660.1,"c":121687.9,"v":232400,"usd":1.91007161}
{"ts":1755162240000,"o":121687.9,"h":121690.9,"l":121616.6,"c":121627.5,"v":304500,"usd":2.50339376}
{"ts":1755162300000,"o":121627.5,"h":121655.7,"l":121609.5,"c":121655.7,"v":168200,"usd":1.38296556}
{"ts":1755162360000,"o":121655.7,"h":121740,"l":121655.7,"c":121713.5,"v":397500,"usd":3.26633552}
{"ts":1755162420000,"o":121713.5,"h":121799.2,"l":121723.1,"c":121764,"v":233000,"usd":1.91366935}
{"ts":1755162480000,"o":121764,"h":121859.9,"l":121799.3,"c":121859.9,"v":450100,"usd":3.69442677}
{"ts":1755162540000,"o":121859.9,"h":121859.9,"l":121761,"c":121782.9,"v":197400,"usd":1.62028521}
{"ts":1755162600000,"o":121782.9,"h":121822,"l":121788,"c":121822,"v":84300,"usd":0.69216144}
{"ts":1755162660000,"o":121822,"h":121842.3,"l":121780.1,"c":121842.3,"v":230100,"usd":1.88862798}
{"ts":1755162720000,"o":121842.3,"h":121884.9,"l":121824.9,"c":121884.9,"v":246400,"usd":2.02199083}
{"ts":1755162780000,"o":121884.9,"h":121900,"l":121879.9,"c":121900,"v":121800,"usd":0.99925279}
{"ts":1755162840000,"o":121900,"h":121959.6,"l":121919.9,"c":121959.6,"v":492900,"usd":4.04201568}
{"ts":1755162900000,"o":121959.6,"h":122005.2,"l":121967.8,"c":122004,"v":333800,"usd":2.73613415}
{"ts":1755162960000,"o":122004,"h":122009.9,"l":121982.8,"c":122009.9,"v":31900,"usd":0.26146935}
{"ts":1755163020000,"o":122009.9,"h":122009.9,"l":121937.1,"c":121937.1,"v":91400,"usd":0.7493431}
{"ts":1755163080000,"o":121937.1,"h":121937.1,"l":121887,"c":121900.9,"v":117600,"usd":0.96469426}
{"ts":1755163140000,"o":121900.9,"h":121930,"l":121901,"c":121930,"v":31700,"usd":0.25999416}
{"ts":1755163200000,"o":121930,"h":121961.2,"l":121922.7,"c":121961.2,"v":73900,"usd":0.60602358}
{"ts":1755163260000,"o":121961.2,"h":121961.1,"l":121884.9,"c":121885,"v":219200,"usd":1.79750705}
{"ts":1755163320000,"o":121885,"h":121920,"l":121861,"c":121877.1,"v":132300,"usd":1.08542566}
{"ts":1755163380000,"o":121877.1,"h":121921.9,"l":121878,"c":121913.9,"v":69700,"usd":0.5716917}
{"ts":1755163440000,"o":121913.9,"h":121941.8,"l":121920.5,"c":121941.8,"v":41000,"usd":0.33627587}
{"ts":1755163500000,"o":121941.8,"h":121950.9,"l":121948.3,"c":121949,"v":117500,"usd":0.96350427}
{"ts":1755163560000,"o":121949,"h":121947.8,"l":121930,"c":121947.8,"v":228400,"usd":1.87297529}
{"ts":1755163620000,"o":121947.8,"h":121997.9,"l":121947.8,"c":121997.9,"v":190400,"usd":1.56112381}
{"ts":1755163680000,"o":121997.9,"h":122038.1,"l":121998,"c":122012,"v":418700,"usd":3.43159251}
{"ts":1755163740000,"o":122012,"h":122030.9,"l":121974.9,"c":121974.9,"v":234200,"usd":1.91961604}
{"ts":1755163800000,"o":121974.9,"h":121974,"l":121940,"c":121940,"v":79000,"usd":0.64770337}
{"ts":1755163860000,"o":121940,"h":121930,"l":121880,"c":121880,"v":98700,"usd":0.80958944}
{"ts":1755163920000,"o":121880,"h":121862.8,"l":121807.1,"c":121854.1,"v":873700,"usd":7.17056523}
{"ts":1755163980000,"o":121854.1,"h":121859.9,"l":121854.1,"c":121859,"v":101500,"usd":0.83293021}
{"ts":1755164040000,"o":121859,"h":121899.1,"l":121858,"c":121887.9,"v":280000,"usd":2.29742308}
{"ts":1755164100000,"o":121887.9,"h":121909.9,"l":121863,"c":121863,"v":64300,"usd":0.52745613}
{"ts":1755164160000,"o":121863,"h":121861,"l":121832.4,"c":121849.5,"v":82300,"usd":0.67549285}
{"ts":1755164220000,"o":121849.5,"h":121856.1,"l":121836,"c":121840,"v":244000,"usd":2.0025954}
{"ts":1755164280000,"o":121840,"h":121832.6,"l":121758.5,"c":121759.5,"v":824900,"usd":6.77334946}
{"ts":1755164340000,"o":121759.5,"h":121759.5,"l":121700,"c":121706.8,"v":567700,"usd":4.66415851}
{"ts":1755164400000,"o":121706.8,"h":121706.8,"l":121686.5,"c":121698.6,"v":204300,"usd":1.67874738}
{"ts":1755164460000,"o":121698.6,"h":121694,"l":121693.4,"c":121694,"v":65400,"usd":0.53741791}
{"ts":1755164520000,"o":121694,"h":121772.9,"l":121693.2,"c":121769,"v":5287300,"usd":43.44428773}
{"ts":1755164580000,"o":121769,"h":121773,"l":121745,"c":121745,"v":96700,"usd":0.79417316}
{"ts":1755164640000,"o":121745,"h":121740,"l":121700.1,"c":121700.1,"v":41300,"usd":0.33930028}
{"ts":1755164700000,"o":121700.1,"h":121700,"l":121686.5,"c":121686.5,"v":237700,"usd":1.95327286}
{"ts":1755164760000,"o":121686.5,"h":121696,"l":121680.2,"c":121693.4,"v":23700,"usd":0.19475419}
{"ts":1755164820000,"o":121693.4,"h":121707.2,"l":121693.4,"c":121707.2,"v":56600,"usd":0.46506328}
{"ts":1755164880000,"o":121707.2,"h":121759.9,"l":121705.1,"c":121750.2,"v":357000,"usd":2.9328697}
{"ts":1755164940000,"o":121750.2,"h":121757.4,"l":121705,"c":121707,"v":380100,"usd":3.12245632}
{"ts":1755165000000,"o":121707,"h":121709,"l":121689.1,"c":121689.1,"v":164600,"usd":1.35245362}
{"ts":1755165060000,"o":121689.1,"h":121693,"l":121690,"c":121693,"v":1700,"usd":0.01396979}
{"ts":1755165120000,"o":121693,"h":121714,"l":121696,"c":121713.9,"v":254800,"usd":2.09344569}
{"ts":1755165180000,"o":121713.9,"h":121757.7,"l":121716.9,"c":121757.7,"v":57400,"usd":0.47157688}
{"ts":1755165240000,"o":121757.7,"h":121757.7,"l":121725.2,"c":121755.2,"v":282100,"usd":2.31695536}
{"ts":1755165300000,"o":121755.2,"h":121759.9,"l":121749.6,"c":121759.9,"v":37500,"usd":0.3079963}
{"ts":1755165360000,"o":121759.9,"h":121760,"l":121718.8,"c":121726.4,"v":175400,"usd":1.44060227}
{"ts":1755165420000,"o":121726.4,"h":121786.7,"l":121730,"c":121786.7,"v":22100,"usd":0.18151212}
{"ts":1755165480000,"o":121786.7,"h":121788.1,"l":121751.8,"c":121774,"v":278900,"usd":2.2902651}
{"ts":1755165540000,"o":121774,"h":121784.9,"l":121770,"c":121770,"v":270100,"usd":2.21787277}
{"ts":1755165600000,"o":121770,"h":121760,"l":121740,"c":121740,"v":60800,"usd":0.49937067}
{"ts":1755165660000,"o":121740,"h":121742.7,"l":121700.1,"c":121700.1,"v":128700,"usd":1.05722694}
{"ts":1755165720000,"o":121700.1,"h":121713.6,"l":121673.6,"c":121702,"v":364400,"usd":2.99455621}
{"ts":1755165780000,"o":121702,"h":121703.1,"l":121649.5,"c":121688.8,"v":184300,"usd":1.51463496}
{"ts":1755165840000,"o":121688.8,"h":121688.8,"l":121609.9,"c":121659.8,"v":736000,"usd":6.05009389}
{"ts":1755165900000,"o":121659.8,"h":121659.9,"l":121638,"c":121638,"v":119900,"usd":0.98567711}
{"ts":1755165960000,"o":121638,"h":121639.5,"l":121621,"c":121639.4,"v":20100,"usd":0.16525862}
{"ts":1755166020000,"o":121639.4,"h":121659.1,"l":121625.3,"c":121659.1,"v":86200,"usd":0.70859343}
{"ts":1755166080000,"o":121659.1,"h":121702.3,"l":121611.4,"c":121611.4,"v":798600,"usd":6.56423914}
{"ts":1755166140000,"o":121611.4,"h":121611.4,"l":121572,"c":121572,"v":413200,"usd":3.39812899}
{"ts":1755166200000,"o":121572,"h":121589.5,"l":121572,"c":121588.1,"v":26700,"usd":0.2195989}
{"ts":1755166260000,"o":121588.1,"h":121588.1,"l":121530.2,"c":121534,"v":653400,"usd":5.37490502}
{"ts":1755166320000,"o":121534,"h":121591,"l":121534,"c":121579,"v":78900,"usd":0.64905748}
{"ts":1755166380000,"o":121579,"h":121646.8,"l":121589.3,"c":121645.9,"v":447300,"usd":3.67783244}
{"ts":1755166440000,"o":121645.9,"h":121646.7,"l":121550.1,"c":121550.1,"v":627000,"usd":5.15595732}
{"ts":1755166500000,"o":121550.1,"h":121590.5,"l":121562,"c":121590.5,"v":257300,"usd":2.11638468}
{"ts":1755166560000,"o":121590.5,"h":121608.6,"l":121589.4,"c":121608.6,"v":105000,"usd":0.8634916}
{"ts":1755166620000,"o":121608.6,"h":121642.9,"l":121601.4,"c":121601.4,"v":34400,"usd":0.28282475}
{"ts":1755166680000,"o":121601.4,"h":121720,"l":121600.1,"c":121720,"v":362900,"usd":2.9827981}
{"ts":1755166740000,"o":121720,"h":121809.5,"l":121730,"c":121809.5,"v":322000,"usd":2.64459621}
{"ts":1755166800000,"o":121809.5,"h":121809.5,"l":121805,"c":121808.4,"v":101900,"usd":0.83655507}
{"ts":1755166860000,"o":121808.4,"h":121889.9,"l":121780.9,"c":121782,"v":905600,"usd":7.43199114}
{"ts":1755166920000,"o":121782,"h":121817.2,"l":121766,"c":121766,"v":221300,"usd":1.81698954}
{"ts":1755166980000,"o":121766,"h":121799.8,"l":121781.1,"c":121781.1,"v":31100,"usd":0.25535923}
{"ts":1755167040000,"o":121781.1,"h":121781.1,"l":121725.2,"c":121760.1,"v":150700,"usd":1.237681}
{"ts":1755167100000,"o":121760.1,"h":121797.4,"l":121740.1,"c":121790.8,"v":39800,"usd":0.32680087}
{"ts":1755167160000,"o":121790.8,"h":121785,"l":121717.2,"c":121717.2,"v":132700,"usd":1.09010504}
{"ts":1755167220000,"o":121717.2,"h":121710.1,"l":121679,"c":121679.1,"v":169200,"usd":1.39038644}
{"ts":1755167280000,"o":121679.1,"h":121671.1,"l":121590,"c":121590,"v":139800,"usd":1.14957339}
{"ts":1755167340000,"o":121590,"h":121671.9,"l":121591,"c":121632.5,"v":541500,"usd":4.45128907}
{"ts":1755167400000,"o":121632.5,"h":121638.9,"l":121601,"c":121610,"v":41600,"usd":0.34201844}
{"ts":1755167460000,"o":121610,"h":121694.9,"l":121620,"c":121694.8,"v":163000,"usd":1.33950958}
{"ts":1755167520000,"o":121694.8,"h":121679.1,"l":121671.3,"c":121675,"v":5100,"usd":0.04191567}
{"ts":1755167580000,"o":121675,"h":121710,"l":121675.1,"c":121710,"v":118600,"usd":0.97452094}
{"ts":1755167640000,"o":121710,"h":121749.2,"l":121709.9,"c":121749.2,"v":138100,"usd":1.13434783}
{"ts":1755167700000,"o":121749.2,"h":121732.2,"l":121710.1,"c":121714,"v":51800,"usd":0.42554414}
{"ts":1755167760000,"o":121714,"h":121771,"l":121715,"c":121751,"v":112100,"usd":0.92066506}
{"ts":1755167820000,"o":121751,"h":121750,"l":121695,"c":121695,"v":69000,"usd":0.56685905}
{"ts":1755167880000,"o":121695,"h":121709.9,"l":121670,"c":121670,"v":123200,"usd":1.01235141}
{"ts":1755167940000,"o":121670,"h":121660,"l":121571,"c":121571.1,"v":115900,"usd":0.95307556}
{"ts":1755168000000,"o":121571.1,"h":121595.2,"l":121550,"c":121550,"v":120000,"usd":0.98714211}
{"ts":1755168060000,"o":121550,"h":121550,"l":121500,"c":121500,"v":127300,"usd":1.04754432}
{"ts":1755168120000,"o":121500,"h":121539.8,"l":121450.1,"c":121474.2,"v":1264900,"usd":10.41193084}
{"ts":1755168180000,"o":121474.2,"h":121457.9,"l":121311.7,"c":121336.5,"v":2429700,"usd":20.0185996}
{"ts":1755168240000,"o":121336.5,"h":121336.4,"l":121202.2,"c":121217,"v":2551300,"usd":21.03891464}
{"ts":1755168300000,"o":121217,"h":121261.7,"l":121222,"c":121261.6,"v":549300,"usd":4.53098594}
{"ts":1755168360000,"o":121261.6,"h":121253,"l":121204.5,"c":121210.2,"v":250700,"usd":2.06785881}
{"ts":1755168420000,"o":121210.2,"h":121298.9,"l":121200.1,"c":121263.5,"v":282100,"usd":2.32698289}
{"ts":1755168480000,"o":121263.5,"h":121340,"l":121221.9,"c":121243.5,"v":764800,"usd":6.30565534}
{"ts":1755168540000,"o":121243.5,"h":121243.5,"l":121200.1,"c":121219.5,"v":101900,"usd":0.8406353}
{"ts":1755168600000,"o":121219.5,"h":121273.1,"l":121215.2,"c":121218.1,"v":72800,"usd":0.60047937}
{"ts":1755168660000,"o":121218.1,"h":121262,"l":121150,"c":121259.9,"v":659200,"usd":5.43921521}
{"ts":1755168720000,"o":121259.9,"h":121338,"l":121220.1,"c":121233.9,"v":559100,"usd":4.61089056}
{"ts":1755168780000,"o":121233.9,"h":121230.9,"l":121007.8,"c":121054.6,"v":1374900,"usd":11.35364413}
{"ts":1755168840000,"o":121054.6,"h":121231.7,"l":121054.6,"c":121089.8,"v":649300,"usd":5.3584928}
{"ts":1755168900000,"o":121089.8,"h":121122.1,"l":120981.6,"c":121013.5,"v":734800,"usd":6.07190336}
{"ts":1755168960000,"o":121013.5,"h":121010,"l":120879.6,"c":120928.8,"v":1735200,"usd":14.34832021}
{"ts":1755169020000,"o":120928.8,"h":120928.8,"l":120845.6,"c":120895.1,"v":884400,"usd":7.31671919}
{"ts":1755169080000,"o":120895.1,"h":120975.2,"l":120876.1,"c":120975.2,"v":340400,"usd":2.81503681}
{"ts":1755169140000,"o":120975.2,"h":121020,"l":120970.2,"c":120987,"v":558600,"usd":4.61696594}
{"ts":1755169200000,"o":120987,"h":121082,"l":120986.9,"c":121038.5,"v":341400,"usd":2.82107636}
{"ts":1755169260000,"o":121038.5,"h":121066.2,"l":120970,"c":121066.2,"v":533800,"usd":4.41056229}
{"ts":1755169320000,"o":121066.2,"h":121125.9,"l":121090,"c":121108,"v":440300,"usd":3.63545299}
{"ts":1755169380000,"o":121108,"h":121134.9,"l":121089.1,"c":121102.8,"v":80700,"usd":0.66635433}
{"ts":1755169440000,"o":121102.8,"h":121132.8,"l":121000.1,"c":121053,"v":319600,"usd":2.63930252}
{"ts":1755169500000,"o":121053,"h":121110.5,"l":121014.3,"c":121033.2,"v":441700,"usd":3.64796826}
{"ts":1755169560000,"o":121033.2,"h":121029,"l":120950,"c":120957,"v":151600,"usd":1.2530495}
{"ts":1755169620000,"o":120957,"h":120951.3,"l":120864.1,"c":120934,"v":1073200,"usd":8.87662248}
{"ts":1755169680000,"o":120934,"h":120940,"l":120865.1,"c":120880,"v":306400,"usd":2.5342541}
{"ts":1755169740000,"o":120880,"h":120920,"l":120865.2,"c":120920,"v":343900,"usd":2.84499936}
{"ts":1755169800000,"o":120920,"h":120975.9,"l":120888.4,"c":120973,"v":271000,"usd":2.24085378}
{"ts":1755169860000,"o":120973,"h":120995.5,"l":120926.2,"c":120984.5,"v":393700,"usd":3.25427502}
{"ts":1755169920000,"o":120984.5,"h":121075,"l":120952.1,"c":121029.2,"v":720700,"usd":5.95392845}
{"ts":1755169980000,"o":121029.2,"h":121072.5,"l":120900,"c":120915,"v":858900,"usd":7.09848511}
{"ts":1755170040000,"o":120915,"h":120986.6,"l":120896.4,"c":120935.1,"v":11692300,"usd":96.66827691}
{"ts":1755170100000,"o":120935.1,"h":120943.7,"l":120910.1,"c":120942.6,"v":311200,"usd":2.57327717}
{"ts":1755170160000,"o":120942.6,"h":121007.1,"l":120945,"c":120974.9,"v":228000,"usd":1.88487246}
{"ts":1755170220000,"o":120974.9,"h":120984.4,"l":120974.9,"c":120984.4,"v":296400,"usd":2.45001722}
{"ts":1755170280000,"o":120984.4,"h":121000,"l":120960,"c":121000,"v":88300,"usd":0.72987064}
{"ts":1755170340000,"o":121000,"h":121015.4,"l":120930.2,"c":120930.3,"v":610900,"usd":5.05037485}
{"ts":1755170400000,"o":120930.3,"h":120980,"l":120944.3,"c":120980,"v":54200,"usd":0.44805596}
{"ts":1755170460000,"o":120980,"h":121032,"l":120973,"c":121032,"v":72600,"usd":0.5999939}
{"ts":1755170520000,"o":121032,"h":121031.9,"l":120935.7,"c":120935.7,"v":308800,"usd":2.55194968}
{"ts":1755170580000,"o":120935.7,"h":120959.9,"l":120809.4,"c":120842.5,"v":1033000,"usd":8.54756494}
{"ts":1755170640000,"o":120842.5,"h":120936.3,"l":120838.5,"c":120936.3,"v":144900,"usd":1.19849808}
{"ts":1755170700000,"o":120936.3,"h":121011.2,"l":120949.3,"c":120983.9,"v":917500,"usd":7.58274928}
{"ts":1755170760000,"o":120983.9,"h":121013.5,"l":120960.1,"c":120969.8,"v":67900,"usd":0.56122207}
{"ts":1755170820000,"o":120969.8,"h":121007.9,"l":120984,"c":120984,"v":184900,"usd":1.52808561}
{"ts":1755170880000,"o":120984,"h":121007.9,"l":120991,"c":121006,"v":14400,"usd":0.11900269}
{"ts":1755170940000,"o":121006,"h":121008.1,"l":120987.6,"c":120994.3,"v":174700,"usd":1.44387077}
{"ts":1755171000000,"o":120994.3,"h":120994.3,"l":120993,"c":120993,"v":23400,"usd":0.19339866}
{"ts":1755171060000,"o":120993,"h":121028.1,"l":120965.2,"c":120975.2,"v":337300,"usd":2.78775057}
{"ts":1755171120000,"o":120975.2,"h":120975.3,"l":120833.3,"c":120865.3,"v":152700,"usd":1.26325115}
{"ts":1755171180000,"o":120865.3,"h":120891.4,"l":120840.1,"c":120840.1,"v":178000,"usd":1.47261169}
{"ts":1755171240000,"o":120840.1,"h":120840,"l":120819.9,"c":120823.5,"v":213300,"usd":1.76522739}
{"ts":1755171300000,"o":120823.5,"h":120910,"l":120777,"c":120893,"v":1337100,"usd":11.06722543}
{"ts":1755171360000,"o":120893,"h":120945.2,"l":120856.7,"c":120894.3,"v":165500,"usd":1.36899373}
{"ts":1755171420000,"o":120894.3,"h":120950,"l":120899.4,"c":120926,"v":74500,"usd":0.61606268}
{"ts":1755171480000,"o":120926,"h":120940.9,"l":120884.3,"c":120901,"v":201200,"usd":1.66385644}
{"ts":1755171540000,"o":120901,"h":120903,"l":120849.4,"c":120868.3,"v":457700,"usd":3.7863487}
{"ts":1755171600000,"o":120868.3,"h":120904.2,"l":120849,"c":120870.1,"v":1245200,"usd":10.30180892}
{"ts":1755171660000,"o":120870.1,"h":120926,"l":120880,"c":120897.4,"v":242600,"usd":2.00642997}
{"ts":1755171720000,"o":120897.4,"h":120959.7,"l":120925.9,"c":120940.2,"v":317000,"usd":2.62104903}
{"ts":1755171780000,"o":120940.2,"h":120940.1,"l":120901.3,"c":120906.2,"v":335600,"usd":2.77523604}
{"ts":1755171840000,"o":120906.2,"h":120924,"l":120906.3,"c":120924,"v":724700,"usd":5.99347305}
{"ts":1755171900000,"o":120924,"h":120928,"l":120887.2,"c":120887.2,"v":311800,"usd":2.57867301}
{"ts":1755171960000,"o":120887.2,"h":120927.9,"l":120861.8,"c":120882.1,"v":375800,"usd":3.108473}
{"ts":1755172020000,"o":120882.1,"h":120927,"l":120882.1,"c":120927,"v":16700,"usd":0.13813824}
{"ts":1755172080000,"o":120927,"h":120939.8,"l":120889.7,"c":120916,"v":263000,"usd":2.17490854}
{"ts":1755172140000,"o":120916,"h":120964.6,"l":120931.6,"c":120964.6,"v":241100,"usd":1.99352912}
{"ts":1755172200000,"o":120964.6,"h":120957.6,"l":120921,"c":120957.6,"v":228600,"usd":1.89035789}
{"ts":1755172260000,"o":120957.6,"h":120999.8,"l":120948.9,"c":120999.8,"v":158500,"usd":1.31027512}
{"ts":1755172320000,"o":120999.8,"h":121006.6,"l":120980.1,"c":120995.2,"v":139900,"usd":1.15620272}
{"ts":1755172380000,"o":120995.2,"h":121028.6,"l":120995.2,"c":121025,"v":1055200,"usd":8.71894159}
{"ts":1755172440000,"o":121025,"h":121000.1,"l":120990,"c":120994.9,"v":52100,"usd":0.4306068}
{"ts":1755172500000,"o":120994.9,"h":121057.1,"l":120960,"c":121010.1,"v":1035900,"usd":8.55921776}
{"ts":1755172560000,"o":121010.1,"h":121007.1,"l":120930.1,"c":120973,"v":390900,"usd":3.23200892}
{"ts":1755172620000,"o":120973,"h":121011,"l":120973,"c":121011,"v":35700,"usd":0.29507704}
{"ts":1755172680000,"o":121011,"h":121072,"l":121016.7,"c":121072,"v":579100,"usd":4.78439831}
{"ts":1755172740000,"o":121072,"h":121074.3,"l":121063.3,"c":121063.3,"v":159500,"usd":1.31738053}
{"ts":1755172800000,"o":121063.3,"h":121067,"l":121066,"c":121067,"v":20400,"usd":0.16850221}
{"ts":1755172860000,"o":121067,"h":121070,"l":121035.9,"c":121068.5,"v":47800,"usd":0.39487458}
{"ts":1755172920000,"o":121068.5,"h":121070,"l":121068.6,"c":121070,"v":235700,"usd":1.94682221}
{"ts":1755172980000,"o":121070,"h":121082.4,"l":121069.9,"c":121070.1,"v":548600,"usd":4.53125161}
{"ts":1755173040000,"o":121070.1,"h":121088.2,"l":121071,"c":121080.1,"v":234000,"usd":1.93257635}
{"ts":1755173100000,"o":121080.1,"h":121092,"l":121080.1,"c":121087.2,"v":56500,"usd":0.46662769}
{"ts":1755173160000,"o":121087.2,"h":121087.1,"l":121010.1,"c":121039.9,"v":489500,"usd":4.04402555}
{"ts":1755173220000,"o":121039.9,"h":121059.9,"l":120970,"c":120970,"v":327700,"usd":2.70829906}
{"ts":1755173280000,"o":120970,"h":121001,"l":120940.1,"c":121001,"v":189700,"usd":1.56836018}
{"ts":1755173340000,"o":121001,"h":121066.2,"l":121001,"c":121044.4,"v":20400,"usd":0.16852752}
{"ts":1755173400000,"o":121044.4,"h":121091.9,"l":121044.4,"c":121078.3,"v":470900,"usd":3.88915401}
{"ts":1755173460000,"o":121078.3,"h":121089.1,"l":121048,"c":121048,"v":246400,"usd":2.03513456}
{"ts":1755173520000,"o":121048,"h":121040.1,"l":121030.1,"c":121039.9,"v":114600,"usd":0.94679114}
{"ts":1755173580000,"o":121039.9,"h":121079.9,"l":121040,"c":121073,"v":23900,"usd":0.19740397}
{"ts":1755173640000,"o":121073,"h":121088.9,"l":121070.1,"c":121078,"v":129400,"usd":1.06869129}
{"ts":1755173700000,"o":121078,"h":121088.8,"l":121079.6,"c":121088.8,"v":10300,"usd":0.08506164}
{"ts":1755173760000,"o":121088.8,"h":121187.1,"l":121080,"c":121102,"v":1325800,"usd":10.94583045}
{"ts":1755173820000,"o":121102,"h":121177.6,"l":120970.1,"c":121003.6,"v":1678100,"usd":13.85952545}
{"ts":1755173880000,"o":121003.6,"h":121014.1,"l":120815.4,"c":120867.8,"v":2180000,"usd":18.03141969}
{"ts":1755173940000,"o":120867.8,"h":120865.9,"l":120682,"c":120751,"v":3008900,"usd":24.91881354}
{"ts":1755174000000,"o":120751,"h":120839.2,"l":120751,"c":120760,"v":458500,"usd":3.79583886}
{"ts":1755174060000,"o":120760,"h":120768.5,"l":120720.7,"c":120720.7,"v":480400,"usd":3.97871487}
{"ts":1755174120000,"o":120720.7,"h":120740,"l":120528,"c":120721.2,"v":3638800,"usd":30.16543987}
{"ts":1755174180000,"o":120721.2,"h":120910,"l":120657.9,"c":120896.2,"v":1901700,"usd":15.74752679}
{"ts":1755174240000,"o":120896.2,"h":121074.9,"l":120870.1,"c":121065.5,"v":1018300,"usd":8.41602668}
{"ts":1755174300000,"o":121065.5,"h":121082.5,"l":121020.1,"c":121044.9,"v":695300,"usd":5.74362584}
{"ts":1755174360000,"o":121044.9,"h":121087.6,"l":121001,"c":121084.3,"v":451800,"usd":3.73226611}
{"ts":1755174420000,"o":121084.3,"h":121161.4,"l":121030.1,"c":121030.1,"v":3326900,"usd":27.474476}
{"ts":1755174480000,"o":121030.1,"h":121109.9,"l":121030.8,"c":121079.1,"v":209500,"usd":1.73001486}
{"ts":1755174540000,"o":121079.1,"h":121186.1,"l":121091.1,"c":121166.1,"v":883500,"usd":7.29264751}
{"ts":1755174600000,"o":121166.1,"h":121265.4,"l":121166.1,"c":121250.2,"v":890700,"usd":7.34779591}
{"ts":1755174660000,"o":121250.2,"h":121237.8,"l":120434.1,"c":120481.2,"v":13116900,"usd":108.59010648}
{"ts":1755174720000,"o":120481.2,"h":120518.3,"l":120343.9,"c":120450,"v":6973600,"usd":57.89831153}
{"ts":1755174780000,"o":120450,"h":120536.9,"l":120380,"c":120411.6,"v":3144300,"usd":26.10287821}
{"ts":1755174840000,"o":120411.6,"h":120424.4,"l":119927.9,"c":119927.9,"v":7370000,"usd":61.29523175}
{"ts":1755174900000,"o":119927.9,"h":119988.4,"l":118636.4,"c":118800.1,"v":39436100,"usd":330.6349744}
{"ts":1755174960000,"o":118800.1,"h":119032.8,"l":117700,"c":118606.4,"v":29871400,"usd":252.69784949}
{"ts":1755175020000,"o":118606.4,"h":119176.1,"l":118585.3,"c":119110.1,"v":6220000,"usd":52.32920331}
{"ts":1755175080000,"o":119110.1,"h":119406.2,"l":119078,"c":119338.8,"v":4578000,"usd":38.40472025}
{"ts":1755175140000,"o":119338.8,"h":119546.3,"l":119274.5,"c":119362,"v":2866100,"usd":23.99954365}
{"ts":1755175200000,"o":119362,"h":119425.4,"l":119012.5,"c":119044.3,"v":2393000,"usd":20.06172418}
{"ts":1755175260000,"o":119044.3,"h":119546.2,"l":119013.1,"c":119481.9,"v":3499400,"usd":29.32019103}
{"ts":1755175320000,"o":119481.9,"h":119634,"l":119416.3,"c":119577.8,"v":1772000,"usd":14.824443}
{"ts":1755175380000,"o":119577.8,"h":119720.8,"l":119576.2,"c":119720.8,"v":592700,"usd":4.95314623}
{"ts":1755175440000,"o":119720.8,"h":119857.7,"l":119715,"c":119789.3,"v":645100,"usd":5.38541718}
{"ts":1755175500000,"o":119789.3,"h":119810,"l":119560.6,"c":119617.3,"v":704100,"usd":5.88272573}
{"ts":1755175560000,"o":119617.3,"h":119700,"l":119384.5,"c":119662,"v":624100,"usd":5.22318747}
{"ts":1755175620000,"o":119662,"h":119804,"l":119630,"c":119696,"v":199000,"usd":1.66212425}
{"ts":1755175680000,"o":119696,"h":119720.6,"l":119438.1,"c":119498.3,"v":1215600,"usd":10.16018711}
{"ts":1755175740000,"o":119498.3,"h":119566.8,"l":119229.5,"c":119283.7,"v":2185800,"usd":18.30490744}
{"ts":1755175800000,"o":119283.7,"h":119489,"l":119172.9,"c":119404.5,"v":687300,"usd":5.76123114}
{"ts":1755175860000,"o":119404.5,"h":119466.3,"l":119329.2,"c":119433.5,"v":548500,"usd":4.59317869}
{"ts":1755175920000,"o":119433.5,"h":119650,"l":119431.2,"c":119650,"v":725900,"usd":6.07054148}
{"ts":1755175980000,"o":119650,"h":119649.9,"l":119500,"c":119500.1,"v":424300,"usd":3.54742904}
{"ts":1755176040000,"o":119500.1,"h":119540.3,"l":119218.8,"c":119255.6,"v":369300,"usd":3.09367663}
{"ts":1755176100000,"o":119255.6,"h":119347.8,"l":119128.8,"c":119186,"v":612100,"usd":5.1331073}
{"ts":1755176160000,"o":119186,"h":119204.8,"l":119072.8,"c":119130.5,"v":853400,"usd":7.16328444}
{"ts":1755176220000,"o":119130.5,"h":119120,"l":118767.2,"c":118847.8,"v":2423800,"usd":20.36815746}
{"ts":1755176280000,"o":118847.8,"h":118909.9,"l":118772.4,"c":118860.9,"v":952600,"usd":8.01635464}
{"ts":1755176340000,"o":118860.9,"h":119146,"l":118842.6,"c":118981.2,"v":1163500,"usd":9.77764477}
{"ts":1755176400000,"o":118981.2,"h":119033,"l":118879.9,"c":118951.2,"v":391100,"usd":3.2877331}
{"ts":1755176460000,"o":118951.2,"h":118961,"l":118549.9,"c":118580.1,"v":1935300,"usd":16.2968009}
{"ts":1755176520000,"o":118580.1,"h":118776.9,"l":118448.2,"c":118670.8,"v":1458500,"usd":12.30175442}
{"ts":1755176580000,"o":118670.8,"h":118800,"l":118501.8,"c":118642.6,"v":1685900,"usd":14.21104463}
{"ts":1755176640000,"o":118642.6,"h":118645.4,"l":118405.3,"c":118424.6,"v":2326900,"usd":19.63943605}
{"ts":1755176700000,"o":118424.6,"h":118428.7,"l":118256,"c":118283.6,"v":2294100,"usd":19.38514488}
{"ts":1755176760000,"o":118283.6,"h":118628.6,"l":118133.9,"c":118500.6,"v":2580500,"usd":21.80053487}
{"ts":1755176820000,"o":118500.6,"h":118738.9,"l":118460.7,"c":118695.4,"v":2181400,"usd":18.40182229}
{"ts":1755176880000,"o":118695.4,"h":118899.5,"l":118630.1,"c":118860.7,"v":540100,"usd":4.54707004}
{"ts":1755176940000,"o":118860.7,"h":118980,"l":118836.4,"c":118904.4,"v":660000,"usd":5.55110839}
{"ts":1755177000000,"o":118904.4,"h":119084.3,"l":118911.8,"c":119029.6,"v":444600,"usd":3.73621182}
{"ts":1755177060000,"o":119029.6,"h":119125.7,"l":119009.2,"c":119068,"v":425700,"usd":3.57545743}
{"ts":1755177120000,"o":119068,"h":119199.5,"l":119072.1,"c":119098,"v":1230700,"usd":10.32971722}
{"ts":1755177180000,"o":119098,"h":119213.1,"l":119065.2,"c":119129.8,"v":940200,"usd":7.88956915}
{"ts":1755177240000,"o":119129.8,"h":119207.3,"l":119108.9,"c":119198,"v":240700,"usd":2.01992047}
{"ts":1755177300000,"o":119198,"h":119349.9,"l":119219.9,"c":119329.9,"v":754700,"usd":6.32670069}
{"ts":1755177360000,"o":119329.9,"h":119333.9,"l":119099.8,"c":119109.3,"v":1029100,"usd":8.6315129}
{"ts":1755177420000,"o":119109.3,"h":119147.1,"l":119000,"c":119000,"v":800000,"usd":6.71869855}
{"ts":1755177480000,"o":119000,"h":119003,"l":118670.4,"c":118710,"v":1713900,"usd":14.41856563}
{"ts":1755177540000,"o":118710,"h":118969.9,"l":118690.2,"c":118706.1,"v":742700,"usd":6.25020404}
{"ts":1755177600000,"o":118706.1,"h":118758.2,"l":118600,"c":118637.8,"v":293500,"usd":2.47272299}
{"ts":1755177660000,"o":118637.8,"h":118700,"l":118540.2,"c":118637.7,"v":807800,"usd":6.81027777}
{"ts":1755177720000,"o":118637.7,"h":118805,"l":118661,"c":118720,"v":200700,"usd":1.68968968}
{"ts":1755177780000,"o":118720,"h":118739.5,"l":118607,"c":118631.1,"v":790800,"usd":6.66404727}
{"ts":1755177840000,"o":118631.1,"h":118631,"l":118436,"c":118436,"v":767300,"usd":6.4734531}
{"ts":1755177900000,"o":118436,"h":118649.2,"l":118253.6,"c":118291.7,"v":2125800,"usd":17.95001362}
{"ts":1755177960000,"o":118291.7,"h":118550,"l":118146,"c":118401.3,"v":1304500,"usd":11.03210683}
{"ts":1755178020000,"o":118401.3,"h":118459.6,"l":118227.2,"c":118445.4,"v":1876700,"usd":15.86212918}
{"ts":1755178080000,"o":118445.4,"h":118550.5,"l":118235.5,"c":118271.9,"v":551500,"usd":4.65822942}
{"ts":1755178140000,"o":118271.9,"h":118430.4,"l":118253.4,"c":118355.5,"v":231500,"usd":1.9558435}
{"ts":1755178200000,"o":118355.5,"h":118443.9,"l":118279.1,"c":118320.7,"v":225200,"usd":1.90232951}
{"ts":1755178260000,"o":118320.7,"h":118436,"l":118243,"c":118243,"v":594200,"usd":5.02116174}
{"ts":1755178320000,"o":118243,"h":118517.3,"l":118156.4,"c":118327.6,"v":896300,"usd":7.57466349}
{"ts":1755178380000,"o":118327.6,"h":118764.1,"l":118337.9,"c":118764.1,"v":1352400,"usd":11.4154898}
{"ts":1755178440000,"o":118764.1,"h":118772.7,"l":118472.3,"c":118478.8,"v":1089800,"usd":9.18632205}
{"ts":1755178500000,"o":118478.8,"h":118545.3,"l":118412.3,"c":118494,"v":976400,"usd":8.24171873}
{"ts":1755178560000,"o":118494,"h":118489.2,"l":118337.6,"c":118376.9,"v":623700,"usd":5.26752078}
{"ts":1755178620000,"o":118376.9,"h":118697.8,"l":118392.9,"c":118697.8,"v":1668200,"usd":14.07454624}
{"ts":1755178680000,"o":118697.8,"h":118753.4,"l":118580,"c":118582.7,"v":1404800,"usd":11.83701132}
{"ts":1755178740000,"o":118582.7,"h":118636.9,"l":118337.8,"c":118364.4,"v":1004800,"usd":8.48315477}
{"ts":1755178800000,"o":118364.4,"h":118469.4,"l":118239.6,"c":118239.6,"v":670700,"usd":5.66685355}
{"ts":1755178860000,"o":118239.6,"h":118243.9,"l":117855.5,"c":117889,"v":13977200,"usd":118.35701895}
{"ts":1755178920000,"o":117889,"h":118122.4,"l":117781.4,"c":117953.8,"v":2884200,"usd":24.45247795}
{"ts":1755178980000,"o":117953.8,"h":118129.8,"l":117948.1,"c":118086.2,"v":933800,"usd":7.91098547}
{"ts":1755179040000,"o":118086.2,"h":118199.6,"l":118000,"c":118048.1,"v":856500,"usd":7.25255728}
{"ts":1755179100000,"o":118048.1,"h":118349.6,"l":118048.1,"c":118332.7,"v":931800,"usd":7.88521205}
{"ts":1755179160000,"o":118332.7,"h":118449.5,"l":118242.6,"c":118420,"v":2031900,"usd":17.16334034}
{"ts":1755179220000,"o":118420,"h":118438.5,"l":118324.3,"c":118353,"v":823900,"usd":6.95964012}
{"ts":1755179280000,"o":118353,"h":118550,"l":118387.8,"c":118530.2,"v":1479400,"usd":12.48483134}
{"ts":1755179340000,"o":118530.2,"h":118615.2,"l":118495,"c":118599.8,"v":1447700,"usd":12.21055547}
{"ts":1755179400000,"o":118599.8,"h":118613.3,"l":118582.2,"c":118597.1,"v":594300,"usd":5.01089249}
{"ts":1755179460000,"o":118597.1,"h":118691.9,"l":118459.8,"c":118683.6,"v":1862600,"usd":15.70874441}
{"ts":1755179520000,"o":118683.6,"h":118884.9,"l":118642.3,"c":118843.3,"v":565600,"usd":4.7633218}
{"ts":1755179580000,"o":118843.3,"h":118955.4,"l":118849,"c":118955.4,"v":789700,"usd":6.64040024}
{"ts":1755179640000,"o":118955.4,"h":118942,"l":118696.1,"c":118735.5,"v":1192800,"usd":10.0405824}
{"ts":1755179700000,"o":118735.5,"h":118912.6,"l":118738.9,"c":118842.6,"v":311100,"usd":2.6175629}
{"ts":1755179760000,"o":118842.6,"h":118834.4,"l":118649.7,"c":118649.7,"v":1017600,"usd":8.57278171}
{"ts":1755179820000,"o":118649.7,"h":118661.2,"l":118550.1,"c":118569.8,"v":1205600,"usd":10.16557583}
{"ts":1755179880000,"o":118569.8,"h":118622.8,"l":118505.3,"c":118505.3,"v":232700,"usd":1.96237256}
{"ts":1755179940000,"o":118505.3,"h":118548.8,"l":118507.1,"c":118539,"v":677400,"usd":5.71522251}
{"ts":1755180000000,"o":118539,"h":118564.9,"l":118467.5,"c":118542,"v":173700,"usd":1.46548697}
{"ts":1755180060000,"o":118542,"h":118547.1,"l":118464.2,"c":118493.1,"v":469000,"usd":3.95819411}
{"ts":1755180120000,"o":118493.1,"h":118500.4,"l":118415.3,"c":118415.3,"v":276600,"usd":2.33483517}
{"ts":1755180180000,"o":118415.3,"h":118432.5,"l":118265.4,"c":118268,"v":599500,"usd":5.06515055}
{"ts":1755180240000,"o":118268,"h":118410.4,"l":118192.3,"c":118382,"v":519300,"usd":4.38985958}
{"ts":1755180300000,"o":118382,"h":118436.5,"l":118289.1,"c":118326.5,"v":727200,"usd":6.14450052}
{"ts":1755180360000,"o":118326.5,"h":118400,"l":118266.5,"c":118266.5,"v":568000,"usd":4.79875185}
{"ts":1755180420000,"o":118266.5,"h":118272.7,"l":118200,"c":118252.6,"v":801800,"usd":6.78128592}
{"ts":1755180480000,"o":118252.6,"h":118338,"l":118251,"c":118251,"v":267700,"usd":2.26298132}
{"ts":1755180540000,"o":118251,"h":118399.9,"l":118231.3,"c":118286,"v":748500,"usd":6.32703021}
{"ts":1755180600000,"o":118286,"h":118311,"l":118200,"c":118200,"v":547700,"usd":4.63137839}
{"ts":1755180660000,"o":118200,"h":118263,"l":118179.5,"c":118191.6,"v":450800,"usd":3.81373819}
{"ts":1755180720000,"o":118191.6,"h":118194,"l":118080,"c":118153.2,"v":1844100,"usd":15.61052841}
{"ts":1755180780000,"o":118153.2,"h":118250.5,"l":118115.1,"c":118134.8,"v":420400,"usd":3.55714355}
{"ts":1755180840000,"o":118134.8,"h":118158.4,"l":118095,"c":118112,"v":351300,"usd":2.97425617}
{"ts":1755180900000,"o":118112,"h":118224.6,"l":118105.1,"c":118105.1,"v":534800,"usd":4.52583926}
{"ts":1755180960000,"o":118105.1,"h":118196.6,"l":118096.1,"c":118196.6,"v":2180500,"usd":18.46205338}
{"ts":1755181020000,"o":118196.6,"h":118390.8,"l":118200,"c":118318.8,"v":538500,"usd":4.55129794}
{"ts":1755181080000,"o":118318.8,"h":118478.8,"l":118328.2,"c":118478.8,"v":222100,"usd":1.87555473}
{"ts":1755181140000,"o":118478.8,"h":118576.6,"l":118446.3,"c":118567.5,"v":369800,"usd":3.12067332}
{"ts":1755181200000,"o":118567.5,"h":118699.4,"l":118570.7,"c":118696.1,"v":143900,"usd":1.21326576}
{"ts":1755181260000,"o":118696.1,"h":118693.2,"l":118482,"c":118574.5,"v":1279000,"usd":10.79022465}
{"ts":1755181320000,"o":118574.5,"h":118599.8,"l":118519.9,"c":118569,"v":327200,"usd":2.75966336}
{"ts":1755181380000,"o":118569,"h":118550,"l":118376,"c":118418,"v":610000,"usd":5.14994152}
{"ts":1755181440000,"o":118418,"h":118533.4,"l":118350,"c":118382,"v":1843900,"usd":15.56697545}
{"ts":1755181500000,"o":118382,"h":118480.9,"l":118400.9,"c":118444.7,"v":356200,"usd":3.00766226}
{"ts":1755181560000,"o":118444.7,"h":118441.8,"l":118348.6,"c":118384.8,"v":191900,"usd":1.6207589}
{"ts":1755181620000,"o":118384.8,"h":118568.3,"l":118406,"c":118568.3,"v":321300,"usd":2.71211202}
{"ts":1755181680000,"o":118568.3,"h":118785.5,"l":118578,"c":118763.6,"v":511800,"usd":4.3130893}
{"ts":1755181740000,"o":118763.6,"h":118946.4,"l":118781.8,"c":118935.3,"v":855000,"usd":7.19337511}
{"ts":1755181800000,"o":118935.3,"h":118979.5,"l":118892.6,"c":118952.3,"v":966600,"usd":8.12579428}
{"ts":1755181860000,"o":118952.3,"h":119000.6,"l":118861,"c":119000.5,"v":426200,"usd":3.58330643}
{"ts":1755181920000,"o":119000.5,"h":119151.1,"l":118990.6,"c":119151.1,"v":1564400,"usd":13.13748123}
{"ts":1755181980000,"o":119151.1,"h":119223.3,"l":119037.3,"c":119104,"v":1284500,"usd":10.78179243}
{"ts":1755182040000,"o":119104,"h":119149,"l":119059.6,"c":119100.1,"v":362300,"usd":3.04143575}
{"ts":1755182100000,"o":119100.1,"h":119189.3,"l":119037.3,"c":119187,"v":377600,"usd":3.17039961}
{"ts":1755182160000,"o":119187,"h":119180.8,"l":119007.5,"c":119080,"v":606400,"usd":5.09310862}
{"ts":1755182220000,"o":119080,"h":119129.8,"l":119000,"c":119129.8,"v":442200,"usd":3.71464723}
{"ts":1755182280000,"o":119129.8,"h":119300,"l":119129.8,"c":119270.1,"v":745900,"usd":6.25664731}
{"ts":1755182340000,"o":119270.1,"h":119276,"l":119168.5,"c":119206.7,"v":173600,"usd":1.45573927}
{"ts":1755182400000,"o":119206.7,"h":119312.1,"l":119170.4,"c":119312.1,"v":457300,"usd":3.83419543}
{"ts":1755182460000,"o":119312.1,"h":119312.2,"l":119200,"c":119241.1,"v":374200,"usd":3.13772207}
{"ts":1755182520000,"o":119241.1,"h":119317.5,"l":119249.9,"c":119256.6,"v":493000,"usd":4.13261593}
{"ts":1755182580000,"o":119256.6,"h":119315.7,"l":119224.7,"c":119280.7,"v":335200,"usd":2.81017114}
{"ts":1755182640000,"o":119280.7,"h":119424,"l":119284.9,"c":119390.9,"v":840200,"usd":7.03835712}
{"ts":1755182700000,"o":119390.9,"h":119385.3,"l":119069.8,"c":119183.3,"v":790600,"usd":6.63356375}
{"ts":1755182760000,"o":119183.3,"h":119280,"l":119116.1,"c":119280,"v":433800,"usd":3.63958666}
{"ts":1755182820000,"o":119280,"h":119464.3,"l":119215.2,"c":119446,"v":997800,"usd":8.35807613}
{"ts":1755182880000,"o":119446,"h":119469.4,"l":119364.1,"c":119390,"v":348600,"usd":2.91905037}
{"ts":1755182940000,"o":119390,"h":119424.4,"l":119323.9,"c":119381.4,"v":323500,"usd":2.71007717}
{"ts":1755183000000,"o":119381.4,"h":119380.1,"l":119308.9,"c":119308.9,"v":208000,"usd":1.74260413}
{"ts":1755183060000,"o":119308.9,"h":119320,"l":119233,"c":119284.8,"v":319800,"usd":2.68127036}
{"ts":1755183120000,"o":119284.8,"h":119282.9,"l":119039.6,"c":119063.1,"v":403500,"usd":3.38588992}
{"ts":1755183180000,"o":119063.1,"h":119131.8,"l":119067.4,"c":119131.1,"v":154900,"usd":1.30045852}
{"ts":1755183240000,"o":119131.1,"h":119160,"l":119106.2,"c":119114,"v":691200,"usd":5.80174211}
{"ts":1755183300000,"o":119114,"h":119107.7,"l":119000,"c":119000,"v":327000,"usd":2.74665019}
{"ts":1755183360000,"o":119000,"h":119080,"l":118964.8,"c":119026.3,"v":261200,"usd":2.1945734}
{"ts":1755183420000,"o":119026.3,"h":119059.9,"l":118951.1,"c":118962.9,"v":289700,"usd":2.43420868}
{"ts":1755183480000,"o":118962.9,"h":118995.7,"l":118864.1,"c":118890.6,"v":465400,"usd":3.91358767}
{"ts":1755183540000,"o":118890.6,"h":118930,"l":118848,"c":118918.6,"v":488100,"usd":4.10560812}
{"ts":1755183600000,"o":118918.6,"h":118959.5,"l":118879.7,"c":118908.9,"v":900400,"usd":7.57128482}
{"ts":1755183660000,"o":118908.9,"h":119000,"l":118921.5,"c":118975.8,"v":1300500,"usd":10.93175641}
{"ts":1755183720000,"o":118975.8,"h":119000,"l":118920.1,"c":118977.4,"v":351500,"usd":2.95454777}
{"ts":1755183780000,"o":118977.4,"h":119016.6,"l":118927.6,"c":118927.6,"v":232700,"usd":1.95592278}
{"ts":1755183840000,"o":118927.6,"h":118965.4,"l":118920.1,"c":118951,"v":212300,"usd":1.78480138}
{"ts":1755183900000,"o":118951,"h":118930,"l":118828.4,"c":118828.4,"v":201400,"usd":1.69381805}
{"ts":1755183960000,"o":118828.4,"h":118880.3,"l":118746.3,"c":118756.6,"v":617200,"usd":5.19614376}
{"ts":1755184020000,"o":118756.6,"h":118815.7,"l":118719.5,"c":118719.5,"v":440700,"usd":3.7105137}
{"ts":1755184080000,"o":118719.5,"h":118916.5,"l":118719.5,"c":118916.5,"v":259800,"usd":2.18658965}
{"ts":1755184140000,"o":118916.5,"h":118934.7,"l":118853.4,"c":118896.6,"v":332800,"usd":2.79883335}
{"ts":1755184200000,"o":118896.6,"h":118939.1,"l":118849,"c":118887.3,"v":239700,"usd":2.01571274}
{"ts":1755184260000,"o":118887.3,"h":118865.4,"l":118698.8,"c":118732.8,"v":1421100,"usd":11.9621174}
{"ts":1755184320000,"o":118732.8,"h":118780.9,"l":118683.2,"c":118755.3,"v":793800,"usd":6.68513327}
{"ts":1755184380000,"o":118755.3,"h":118747.1,"l":118701.6,"c":118701.7,"v":180300,"usd":1.51868802}
{"ts":1755184440000,"o":118701.7,"h":118702.9,"l":118562.1,"c":118617.6,"v":715100,"usd":6.0285838}
{"ts":1755184500000,"o":118617.6,"h":118664.4,"l":118601.5,"c":118664.4,"v":424700,"usd":3.58011131}
{"ts":1755184560000,"o":118664.4,"h":118706.6,"l":118608.1,"c":118617.8,"v":145600,"usd":1.22699168}
{"ts":1755184620000,"o":118617.8,"h":118686,"l":118600.1,"c":118686,"v":333700,"usd":2.81245336}
{"ts":1755184680000,"o":118686,"h":118699,"l":118613,"c":118613,"v":212600,"usd":1.79183371}
{"ts":1755184740000,"o":118613,"h":118617.4,"l":118484.2,"c":118507.8,"v":926800,"usd":7.81888994}
{"ts":1755184800000,"o":118507.8,"h":118600,"l":118460.1,"c":118460.1,"v":576600,"usd":4.86413706}
{"ts":1755184860000,"o":118460.1,"h":118521.9,"l":118400.1,"c":118480.7,"v":682200,"usd":5.75913209}
{"ts":1755184920000,"o":118480.7,"h":118510.6,"l":118422.2,"c":118431.1,"v":231300,"usd":1.95206213}
{"ts":1755184980000,"o":118431.1,"h":118476.7,"l":118420,"c":118420,"v":591400,"usd":4.99329528}
{"ts":1755185040000,"o":118420,"h":118464.5,"l":118370,"c":118396.7,"v":285200,"usd":2.40829025}
{"ts":1755185100000,"o":118396.7,"h":118406.9,"l":118357.9,"c":118357.9,"v":251800,"usd":2.12682011}
{"ts":1755185160000,"o":118357.9,"h":118358,"l":118262,"c":118273.7,"v":1145900,"usd":9.68526765}
{"ts":1755185220000,"o":118273.7,"h":118310,"l":118156,"c":118167.1,"v":2189800,"usd":18.52043992}
{"ts":1755185280000,"o":118167.1,"h":118283,"l":118112.1,"c":118206,"v":1814200,"usd":15.35323599}
{"ts":1755185340000,"o":118206,"h":118307.4,"l":118178,"c":118304,"v":578200,"usd":4.89130504}
{"ts":1755185400000,"o":118304,"h":118307.9,"l":118230.8,"c":118237.7,"v":652800,"usd":5.51935812}
{"ts":1755185460000,"o":118237.7,"h":118359.8,"l":118232.4,"c":118288.8,"v":1549900,"usd":13.10300795}
{"ts":1755185520000,"o":118288.8,"h":118335.2,"l":118189.6,"c":118267.9,"v":1330500,"usd":11.25070545}
{"ts":1755185580000,"o":118267.9,"h":118363.7,"l":118240.1,"c":118363.7,"v":324400,"usd":2.74298289}
{"ts":1755185640000,"o":118363.7,"h":118395.8,"l":118256.2,"c":118275.9,"v":761700,"usd":6.43734158}
{"ts":1755185700000,"o":118275.9,"h":118301.6,"l":118230.3,"c":118230.3,"v":745200,"usd":6.30102322}
{"ts":1755185760000,"o":118230.3,"h":118240,"l":118077.3,"c":118096.6,"v":1409800,"usd":11.93174335}
{"ts":1755185820000,"o":118096.6,"h":118148.8,"l":118069.1,"c":118069.1,"v":908200,"usd":7.69046759}
{"ts":1755185880000,"o":118069.1,"h":118113.3,"l":117949.4,"c":117955.8,"v":1417000,"usd":12.00654301}
{"ts":1755185940000,"o":117955.8,"h":118174.9,"l":117955.8,"c":118086.2,"v":2366500,"usd":20.04430857}
{"ts":1755186000000,"o":118086.2,"h":118085,"l":118026.7,"c":118064.9,"v":741600,"usd":6.28194901}
{"ts":1755186060000,"o":118064.9,"h":118324.1,"l":118060.9,"c":118324.1,"v":411700,"usd":3.48333496}
{"ts":1755186120000,"o":118324.1,"h":118361.3,"l":118222.4,"c":118307,"v":556800,"usd":4.7056855}
{"ts":1755186180000,"o":118307,"h":118384.2,"l":118269,"c":118269,"v":369800,"usd":3.12505241}
{"ts":1755186240000,"o":118269,"h":118331.7,"l":118223.1,"c":118257,"v":489300,"usd":4.13642896}
{"ts":1755186300000,"o":118257,"h":118258.3,"l":118200.1,"c":118200.1,"v":505900,"usd":4.27884251}
{"ts":1755186360000,"o":118200.1,"h":118242.7,"l":118116.6,"c":118116.6,"v":1073000,"usd":9.07883334}
{"ts":1755186420000,"o":118116.6,"h":118200,"l":118116.6,"c":118200,"v":786700,"usd":6.65795158}
{"ts":1755186480000,"o":118200,"h":118262.9,"l":118183,"c":118262.8,"v":477000,"usd":4.03485867}
{"ts":1755186540000,"o":118262.8,"h":118255.7,"l":118114.4,"c":118146.1,"v":477600,"usd":4.04105634}
{"ts":1755186600000,"o":118146.1,"h":118151,"l":118086,"c":118086,"v":451500,"usd":3.82258562}
{"ts":1755186660000,"o":118086,"h":118132.2,"l":118041.1,"c":118130,"v":670000,"usd":5.67432418}
{"ts":1755186720000,"o":118130,"h":118175,"l":118130,"c":118172.3,"v":518700,"usd":4.3897342}
{"ts":1755186780000,"o":118172.3,"h":118172.3,"l":118008.7,"c":118008.7,"v":591700,"usd":5.01164477}
{"ts":1755186840000,"o":118008.7,"h":118230.1,"l":118010,"c":118230.1,"v":478800,"usd":4.05369711}
{"ts":1755186900000,"o":118230.1,"h":118251.7,"l":118192,"c":118241,"v":557100,"usd":4.71222411}
{"ts":1755186960000,"o":118241,"h":118262.2,"l":118166.7,"c":118262.2,"v":66100,"usd":0.55921375}
{"ts":1755187020000,"o":118262.2,"h":118366.8,"l":118250.8,"c":118361.5,"v":882700,"usd":7.46219292}
{"ts":1755187080000,"o":118361.5,"h":118377.5,"l":118315.2,"c":118330,"v":404800,"usd":3.42021048}
{"ts":1755187140000,"o":118330,"h":118367.9,"l":118272.6,"c":118352,"v":302800,"usd":2.55950138}
{"ts":1755187200000,"o":118352,"h":118400,"l":118348.9,"c":118372.2,"v":237800,"usd":2.00885617}
{"ts":1755187260000,"o":118372.2,"h":118353.8,"l":118232,"c":118271,"v":655300,"usd":5.54069187}
{"ts":1755187320000,"o":118271,"h":118323,"l":118275.7,"c":118291,"v":470800,"usd":3.97961848}
{"ts":1755187380000,"o":118291,"h":118298.4,"l":118251,"c":118298.4,"v":570700,"usd":4.82521357}
{"ts":1755187440000,"o":118298.4,"h":118340.7,"l":118298.1,"c":118340.7,"v":317900,"usd":2.68684984}
{"ts":1755187500000,"o":118340.7,"h":118342.6,"l":118255.7,"c":118255.7,"v":382900,"usd":3.236137}
{"ts":1755187560000,"o":118255.7,"h":118250,"l":118054.1,"c":118054.1,"v":714500,"usd":6.04789316}
{"ts":1755187620000,"o":118054.1,"h":118092.1,"l":118023.6,"c":118060.9,"v":647900,"usd":5.48850933}
{"ts":1755187680000,"o":118060.9,"h":118089.4,"l":117914.6,"c":117924.7,"v":2630200,"usd":22.29833706}
{"ts":1755187740000,"o":117924.7,"h":117993.5,"l":117900,"c":117918,"v":430400,"usd":3.64988132}
{"ts":1755187800000,"o":117918,"h":117998.5,"l":117903.3,"c":117988,"v":455200,"usd":3.85957356}
{"ts":1755187860000,"o":117988,"h":118062,"l":117883.8,"c":117919.4,"v":2828600,"usd":23.97141489}
{"ts":1755187920000,"o":117919.4,"h":118100,"l":117905.5,"c":117971.2,"v":1202300,"usd":10.18758115}
{"ts":1755187980000,"o":117971.2,"h":117960.1,"l":117874.4,"c":117877,"v":358000,"usd":3.03628139}
{"ts":1755188040000,"o":117877,"h":117903.4,"l":117751.4,"c":117795.6,"v":1482400,"usd":12.57926695}
{"ts":1755188100000,"o":117795.6,"h":117804.4,"l":117700,"c":117743.2,"v":1960300,"usd":16.65000086}
{"ts":1755188160000,"o":117743.2,"h":117810.6,"l":117587.3,"c":117599.9,"v":1454300,"usd":12.35742655}
{"ts":1755188220000,"o":117599.9,"h":117727.6,"l":117575,"c":117690,"v":1684900,"usd":14.32544251}
{"ts":1755188280000,"o":117690,"h":117894.7,"l":117692.9,"c":117867.1,"v":682200,"usd":5.78888025}
{"ts":1755188340000,"o":117867.1,"h":117909.1,"l":117808,"c":117833,"v":596000,"usd":5.05664793}
{"ts":1755188400000,"o":117833,"h":117958.9,"l":117810.2,"c":117830.5,"v":930300,"usd":7.89054566}
{"ts":1755188460000,"o":117830.5,"h":117895.2,"l":117775.3,"c":117878.2,"v":678600,"usd":5.75824797}
{"ts":1755188520000,"o":117878.2,"h":117999.9,"l":117846.4,"c":117966.7,"v":1486200,"usd":12.60665963}
{"ts":1755188580000,"o":117966.7,"h":117951,"l":117848.7,"c":117848.7,"v":552100,"usd":4.68201168}
{"ts":1755188640000,"o":117848.7,"h":117915.5,"l":117773.6,"c":117782.4,"v":501200,"usd":4.25281342}
{"ts":1755188700000,"o":117782.4,"h":117869.6,"l":117782.4,"c":117866.6,"v":450600,"usd":3.824208}
{"ts":1755188760000,"o":117866.6,"h":117870,"l":117734.2,"c":117753.9,"v":114500,"usd":0.97193133}
{"ts":1755188820000,"o":117753.9,"h":117783.1,"l":117611.8,"c":117611.8,"v":1361900,"usd":11.56866665}
{"ts":1755188880000,"o":117611.8,"h":117689.9,"l":117508.1,"c":117665.1,"v":3218300,"usd":27.3731129}
{"ts":1755188940000,"o":117665.1,"h":117709.8,"l":117639.7,"c":117654.9,"v":667200,"usd":5.67016095}
{"ts":1755189000000,"o":117654.9,"h":117744.3,"l":117647.5,"c":117705.6,"v":415700,"usd":3.53152775}
{"ts":1755189060000,"o":117705.6,"h":117700.4,"l":117459,"c":117472.8,"v":759800,"usd":6.46308723}
{"ts":1755189120000,"o":117472.8,"h":117624.1,"l":117468.8,"c":117609.2,"v":787000,"usd":6.69384962}
{"ts":1755189180000,"o":117609.2,"h":117757.9,"l":117609.2,"c":117757.9,"v":1357600,"usd":11.53434477}
{"ts":1755189240000,"o":117757.9,"h":117826.8,"l":117721.3,"c":117811.4,"v":576300,"usd":4.89332674}
{"ts":1755189300000,"o":117811.4,"h":117823,"l":117754.1,"c":117787.8,"v":733300,"usd":6.22514203}
{"ts":1755189360000,"o":117787.8,"h":117814.3,"l":117727,"c":117773,"v":392700,"usd":3.3343701}
{"ts":1755189420000,"o":117773,"h":117803.3,"l":117724.6,"c":117765,"v":421400,"usd":3.57831597}
{"ts":1755189480000,"o":117765,"h":117841.5,"l":117735.2,"c":117764,"v":378100,"usd":3.2096818}
{"ts":1755189540000,"o":117764,"h":117808.2,"l":117746,"c":117771,"v":158800,"usd":1.34833439}
{"ts":1755189600000,"o":117771,"h":117870.9,"l":117771,"c":117870.9,"v":517900,"usd":4.39521877}
{"ts":1755189660000,"o":117870.9,"h":117894.6,"l":117795.6,"c":117885,"v":506700,"usd":4.29970893}
{"ts":1755189720000,"o":117885,"h":117970,"l":117842.5,"c":117970,"v":430800,"usd":3.65412188}
{"ts":1755189780000,"o":117970,"h":117981.7,"l":117800.2,"c":117858,"v":272400,"usd":2.3103889}
{"ts":1755189840000,"o":117858,"h":117857.9,"l":117784.5,"c":117804.3,"v":307800,"usd":2.61244062}
{"ts":1755189900000,"o":117804.3,"h":117849,"l":117776,"c":117798,"v":115600,"usd":0.98122274}
{"ts":1755189960000,"o":117798,"h":117760.1,"l":117643.7,"c":117748,"v":1916600,"usd":16.2852219}
{"ts":1755190020000,"o":117748,"h":117792.5,"l":117670.4,"c":117718,"v":2066000,"usd":17.54634388}
{"ts":1755190080000,"o":117718,"h":117723,"l":117610.5,"c":117699.4,"v":414900,"usd":3.52560376}
{"ts":1755190140000,"o":117699.4,"h":117806.5,"l":117714.4,"c":117805,"v":707000,"usd":6.00371502}
{"ts":1755190200000,"o":117805,"h":117797,"l":117716.1,"c":117724.1,"v":255800,"usd":2.17247259}
{"ts":1755190260000,"o":117724.1,"h":117849,"l":117740.1,"c":117813,"v":156900,"usd":1.33171389}
{"ts":1755190320000,"o":117813,"h":117972.6,"l":117797.1,"c":117972.6,"v":2356200,"usd":19.98237018}
{"ts":1755190380000,"o":117972.6,"h":118072.7,"l":117969.1,"c":118053.6,"v":572300,"usd":4.8497985}
{"ts":1755190440000,"o":118053.6,"h":118057.5,"l":117998.1,"c":118030,"v":460800,"usd":3.90396575}
{"ts":1755190500000,"o":118030,"h":118090,"l":118001.1,"c":118005,"v":753700,"usd":6.38429667}
{"ts":1755190560000,"o":118005,"h":118050,"l":117900.1,"c":117951,"v":204800,"usd":1.73593231}
{"ts":1755190620000,"o":117951,"h":117963,"l":117946.1,"c":117959.5,"v":3700,"usd":0.03136777}
{"ts":1755190680000,"o":117959.5,"h":118021.9,"l":117963,"c":117978.2,"v":71300,"usd":0.60424862}
{"ts":1755190740000,"o":117978.2,"h":117983.9,"l":117900.3,"c":117940,"v":118300,"usd":1.00298772}
{"ts":1755190800000,"o":117940,"h":118039,"l":117900.2,"c":117962.1,"v":450900,"usd":3.82237771}
{"ts":1755190860000,"o":117962.1,"h":117956,"l":117880.7,"c":117933.4,"v":677400,"usd":5.74524236}
{"ts":1755190920000,"o":117933.4,"h":117936,"l":117807.2,"c":117866.6,"v":168400,"usd":1.42869987}
{"ts":1755190980000,"o":117866.6,"h":117892.9,"l":117829,"c":117829,"v":103400,"usd":0.87735071}
{"ts":1755191040000,"o":117829,"h":117845.5,"l":117800,"c":117823.9,"v":113100,"usd":0.95992419}
{"ts":1755191100000,"o":117823.9,"h":117870,"l":117821.1,"c":117852.3,"v":19500,"usd":0.16549139}
{"ts":1755191160000,"o":117852.3,"h":117900.5,"l":117735.1,"c":117735.1,"v":369700,"usd":3.13756962}
{"ts":1755191220000,"o":117735.1,"h":117770,"l":117727.6,"c":117727.6,"v":1923300,"usd":16.33369241}
{"ts":1755191280000,"o":117727.6,"h":117748.7,"l":117637.7,"c":117637.8,"v":495500,"usd":4.20916927}
{"ts":1755191340000,"o":117637.8,"h":117754.7,"l":117637.8,"c":117750,"v":726400,"usd":6.17176982}
{"ts":1755191400000,"o":117750,"h":117775,"l":117714.2,"c":117775,"v":97000,"usd":0.82381615}
{"ts":1755191460000,"o":117775,"h":117755.4,"l":117681,"c":117681,"v":129500,"usd":1.10026684}
{"ts":1755191520000,"o":117681,"h":117699.9,"l":117571.3,"c":117673.9,"v":641300,"usd":5.45087033}
{"ts":1755191580000,"o":117673.9,"h":117765,"l":117674.4,"c":117739.6,"v":164200,"usd":1.39457667}
{"ts":1755191640000,"o":117739.6,"h":117800,"l":117710.9,"c":117800,"v":3207600,"usd":27.23287711}
{"ts":1755191700000,"o":117800,"h":117816.9,"l":117772,"c":117804.3,"v":698500,"usd":5.92972193}
{"ts":1755191760000,"o":117804.3,"h":117836.3,"l":117734.4,"c":117742,"v":139500,"usd":1.18414973}
{"ts":1755191820000,"o":117742,"h":117788.6,"l":117711.8,"c":117776.7,"v":367100,"usd":3.11708308}
{"ts":1755191880000,"o":117776.7,"h":117764.9,"l":117711.7,"c":117711.8,"v":171200,"usd":1.45391792}
{"ts":1755191940000,"o":117711.8,"h":117762.9,"l":117713.5,"c":117716,"v":259000,"usd":2.19985894}
{"ts":1755192000000,"o":117716,"h":117711.7,"l":117629.1,"c":117645.1,"v":297700,"usd":2.53020325}
{"ts":1755192060000,"o":117645.1,"h":117821.4,"l":117637.8,"c":117811.3,"v":1668900,"usd":14.1711002}
{"ts":1755192120000,"o":117811.3,"h":117900,"l":117811.8,"c":117900,"v":690400,"usd":5.85784428}
{"ts":1755192180000,"o":117900,"h":117980.6,"l":117899.9,"c":117980.6,"v":371400,"usd":3.14909942}
{"ts":1755192240000,"o":117980.6,"h":117998.8,"l":117954.6,"c":117981.5,"v":370100,"usd":3.13694055}
{"ts":1755192300000,"o":117981.5,"h":118076.9,"l":117981.9,"c":118076.9,"v":704500,"usd":5.96916889}
{"ts":1755192360000,"o":118076.9,"h":118181.8,"l":118041.6,"c":118181.8,"v":390500,"usd":3.30696305}
{"ts":1755192420000,"o":118181.8,"h":118243.8,"l":118158.6,"c":118224.8,"v":1826700,"usd":15.4516507}
{"ts":1755192480000,"o":118224.8,"h":118246.9,"l":118158.8,"c":118221.5,"v":3361100,"usd":28.43019204}
{"ts":1755192540000,"o":118221.5,"h":118240.3,"l":118180.6,"c":118240.2,"v":213500,"usd":1.806044}
{"ts":1755192600000,"o":118240.2,"h":118240.2,"l":118179.4,"c":118207,"v":482400,"usd":4.08076361}
{"ts":1755192660000,"o":118207,"h":118233.2,"l":118158.6,"c":118186.3,"v":214000,"usd":1.81041153}
{"ts":1755192720000,"o":118186.3,"h":118181,"l":118100,"c":118113.4,"v":249700,"usd":2.11378382}
{"ts":1755192780000,"o":118113.4,"h":118140.9,"l":118100.1,"c":118134,"v":393800,"usd":3.33400916}
{"ts":1755192840000,"o":118134,"h":118183.9,"l":118142.2,"c":118153.5,"v":354400,"usd":2.9991984}
{"ts":1755192900000,"o":118153.5,"h":118140,"l":118075.9,"c":118097.1,"v":813500,"usd":6.88807877}
{"ts":1755192960000,"o":118097.1,"h":118086.2,"l":118000.1,"c":118062.2,"v":175000,"usd":1.48250144}
{"ts":1755193020000,"o":118062.2,"h":118079.2,"l":117944.7,"c":118028.3,"v":1058600,"usd":8.9690629}
{"ts":1755193080000,"o":118028.3,"h":118056.9,"l":118019.7,"c":118035.1,"v":497100,"usd":4.21099885}
{"ts":1755193140000,"o":118035.1,"h":118074.9,"l":118035.1,"c":118074.9,"v":718200,"usd":6.08343333}
{"ts":1755193200000,"o":118074.9,"h":118068.8,"l":118000,"c":118000,"v":248900,"usd":2.10844256}
{"ts":1755193260000,"o":118000,"h":118000,"l":117821,"c":117821,"v":79000,"usd":0.6701995}
{"ts":1755193320000,"o":117821,"h":117892.1,"l":117826,"c":117878.5,"v":4412800,"usd":37.44831523}
{"ts":1755193380000,"o":117878.5,"h":117912.2,"l":117815.9,"c":117898.1,"v":1741000,"usd":14.77462869}
{"ts":1755193440000,"o":117898.1,"h":117898,"l":117832.7,"c":117846.7,"v":175700,"usd":1.49072069}
{"ts":1755193500000,"o":117846.7,"h":117846.8,"l":117760,"c":117760,"v":340700,"usd":2.89238245}
{"ts":1755193560000,"o":117760,"h":117817.1,"l":117750.7,"c":117788.4,"v":162900,"usd":1.38304728}
{"ts":1755193620000,"o":117788.4,"h":117852.2,"l":117788.4,"c":117800,"v":473100,"usd":4.01562821}
{"ts":1755193680000,"o":117800,"h":117792.3,"l":117643.5,"c":117704.3,"v":1322400,"usd":11.23401325}
{"ts":1755193740000,"o":117704.3,"h":117745.8,"l":117661.9,"c":117731.5,"v":162500,"usd":1.38048914}
{"ts":1755193800000,"o":117731.5,"h":117807,"l":117731.5,"c":117762,"v":343300,"usd":2.91478896}
{"ts":1755193860000,"o":117762,"h":117776,"l":117709.6,"c":117714,"v":98200,"usd":0.8339248}
{"ts":1755193920000,"o":117714,"h":117746.9,"l":117708,"c":117721,"v":344500,"usd":2.92625998}
{"ts":1755193980000,"o":117721,"h":117865,"l":117727.8,"c":117848.8,"v":404600,"usd":3.43467126}
{"ts":1755194040000,"o":117848.8,"h":117848.7,"l":117793.3,"c":117824,"v":720500,"usd":6.11516987}
{"ts":1755194100000,"o":117824,"h":117858.1,"l":117782,"c":117782,"v":250800,"usd":2.12861905}
{"ts":1755194160000,"o":117782,"h":117877.7,"l":117764.2,"c":117823.1,"v":1231100,"usd":10.44587535}
{"ts":1755194220000,"o":117823.1,"h":117919.9,"l":117823.1,"c":117904,"v":360000,"usd":3.05394901}
{"ts":1755194280000,"o":117904,"h":117949,"l":117895.2,"c":117948.9,"v":334600,"usd":2.83720646}
{"ts":1755194340000,"o":117948.9,"h":118000,"l":117925.7,"c":117987.1,"v":354600,"usd":3.00575916}
{"ts":1755194400000,"o":117987.1,"h":118058.6,"l":117998.3,"c":118029.9,"v":270700,"usd":2.29335164}
{"ts":1755194460000,"o":118029.9,"h":118018,"l":117959.8,"c":117959.9,"v":49300,"usd":0.41787261}
{"ts":1755194520000,"o":117959.9,"h":118009,"l":117959.9,"c":117976.1,"v":246700,"usd":2.09073947}
{"ts":1755194580000,"o":117976.1,"h":117979.9,"l":117940,"c":117962,"v":100300,"usd":0.85033024}
{"ts":1755194640000,"o":117962,"h":117961,"l":117934.9,"c":117960,"v":47400,"usd":0.40186279}
{"ts":1755194700000,"o":117960,"h":117961,"l":117919,"c":117919,"v":153000,"usd":1.29709206}
{"ts":1755194760000,"o":117919,"h":117986,"l":117919.1,"c":117972,"v":213600,"usd":1.81087227}
{"ts":1755194820000,"o":117972,"h":118033.9,"l":117976.1,"c":117976.1,"v":242600,"usd":2.05558237}
{"ts":1755194880000,"o":117976.1,"h":118027.9,"l":117977,"c":117994.5,"v":105700,"usd":0.8957102}
{"ts":1755194940000,"o":117994.5,"h":118002.3,"l":117871.4,"c":117871.4,"v":190600,"usd":1.61577806}
{"ts":1755195000000,"o":117871.4,"h":117937,"l":117850.1,"c":117937,"v":191400,"usd":1.62345515}
{"ts":1755195060000,"o":117937,"h":117947.9,"l":117853.7,"c":117854,"v":130400,"usd":1.10575255}
{"ts":1755195120000,"o":117854,"h":117907,"l":117856,"c":117887,"v":546600,"usd":4.63642094}
{"ts":1755195180000,"o":117887,"h":117943.4,"l":117814.3,"c":117903.6,"v":727400,"usd":6.17041881}
{"ts":1755195240000,"o":117903.6,"h":117901,"l":117746.5,"c":117787.1,"v":536100,"usd":4.55140658}
{"ts":1755195300000,"o":117787.1,"h":117766.1,"l":117741.8,"c":117760.4,"v":144900,"usd":1.23051554}
{"ts":1755195360000,"o":117760.4,"h":117793,"l":117723.1,"c":117753.9,"v":380700,"usd":3.23323997}
{"ts":1755195420000,"o":117753.9,"h":117753,"l":117649.2,"c":117682.7,"v":735900,"usd":6.25269293}
{"ts":1755195480000,"o":117682.7,"h":117722.7,"l":117658.9,"c":117705.3,"v":151400,"usd":1.28619989}
{"ts":1755195540000,"o":117705.3,"h":117715.8,"l":117675.4,"c":117708,"v":97400,"usd":0.82752229}
{"ts":1755195600000,"o":117708,"h":117709.7,"l":117678.3,"c":117709.7,"v":151500,"usd":1.28720872}
{"ts":1755195660000,"o":117709.7,"h":117718,"l":117653.8,"c":117697.6,"v":296600,"usd":2.52014532}
{"ts":1755195720000,"o":117697.6,"h":117686,"l":117649.4,"c":117649.4,"v":353400,"usd":3.00326827}
{"ts":1755195780000,"o":117649.4,"h":117649.4,"l":117238.9,"c":117334.3,"v":6600200,"usd":56.22238909}
{"ts":1755195840000,"o":117334.3,"h":117577.4,"l":117300,"c":117470.3,"v":2083400,"usd":17.75201307}
{"ts":1755195900000,"o":117470.3,"h":117599,"l":117400,"c":117565.9,"v":460500,"usd":3.91984663}
{"ts":1755195960000,"o":117565.9,"h":117721.8,"l":117566,"c":117709.8,"v":557900,"usd":4.74314762}
{"ts":1755196020000,"o":117709.8,"h":117867.6,"l":117685,"c":117867.6,"v":1227300,"usd":10.42167091}
{"ts":1755196080000,"o":117867.6,"h":117915.5,"l":117820.5,"c":117840.3,"v":742800,"usd":6.30189153}
{"ts":1755196140000,"o":117840.3,"h":117856.2,"l":117778.1,"c":117830.4,"v":504900,"usd":4.28563147}
{"ts":1755196200000,"o":117830.4,"h":117935.2,"l":117814.6,"c":117935.2,"v":450300,"usd":3.8199983}
{"ts":1755196260000,"o":117935.2,"h":117981.6,"l":117879.8,"c":117879.9,"v":551900,"usd":4.68003256}
{"ts":1755196320000,"o":117879.9,"h":118000,"l":117909.5,"c":117976,"v":355100,"usd":3.01032946}
{"ts":1755196380000,"o":117976,"h":118073.4,"l":117994.9,"c":118046.8,"v":1661800,"usd":14.07774479}
{"ts":1755196440000,"o":118046.8,"h":118028.2,"l":117919.5,"c":117919.5,"v":293900,"usd":2.49067922}
{"ts":1755196500000,"o":117919.5,"h":118045,"l":117936.5,"c":118045,"v":306500,"usd":2.59818459}
{"ts":1755196560000,"o":118045,"h":118046.8,"l":117919.6,"c":117930,"v":597900,"usd":5.06994262}
{"ts":1755196620000,"o":117930,"h":118048.4,"l":117936.3,"c":118043.7,"v":515400,"usd":4.36833349}
{"ts":1755196680000,"o":118043.7,"h":118051,"l":118022.5,"c":118051,"v":187900,"usd":1.59195843}
{"ts":1755196740000,"o":118051,"h":118107,"l":118051,"c":118106.9,"v":21700,"usd":0.18375312}
{"ts":1755196800000,"o":118106.9,"h":118123.2,"l":118080.5,"c":118106.8,"v":435400,"usd":3.68640801}
{"ts":1755196860000,"o":118106.8,"h":118140,"l":118078.5,"c":118106.7,"v":95500,"usd":0.80855724}
{"ts":1755196920000,"o":118106.7,"h":118200,"l":118136,"c":118139.5,"v":340500,"usd":2.88156285}
{"ts":1755196980000,"o":118139.5,"h":118168.7,"l":118092.5,"c":118146.1,"v":231100,"usd":1.95579916}
{"ts":1755197040000,"o":118146.1,"h":118186.1,"l":118141.1,"c":118174.6,"v":235500,"usd":1.99307513}
{"ts":1755197100000,"o":118174.6,"h":118162.3,"l":118140.1,"c":118154.6,"v":194000,"usd":1.64202344}
{"ts":1755197160000,"o":118154.6,"h":118146,"l":118075.9,"c":118078.6,"v":108100,"usd":0.91534139}
{"ts":1755197220000,"o":118078.6,"h":118121.7,"l":118076.6,"c":118121.7,"v":150600,"usd":1.27540657}
{"ts":1755197280000,"o":118121.7,"h":118158.3,"l":118091,"c":118155,"v":123000,"usd":1.04123409}
{"ts":1755197340000,"o":118155,"h":118188.1,"l":118156,"c":118185.6,"v":36800,"usd":0.31137961}
{"ts":1755197400000,"o":118185.6,"h":118223.6,"l":118177,"c":118223.6,"v":786200,"usd":6.65148543}
{"ts":1755197460000,"o":118223.6,"h":118316,"l":118223.6,"c":118316,"v":447000,"usd":3.77938139}
{"ts":1755197520000,"o":118316,"h":118327.9,"l":118240.1,"c":118299.4,"v":102000,"usd":0.8623123}
{"ts":1755197580000,"o":118299.4,"h":118329.6,"l":118299.3,"c":118307,"v":1305900,"usd":11.03655471}
{"ts":1755197640000,"o":118307,"h":118329.9,"l":118246,"c":118262,"v":89100,"usd":0.75320599}
{"ts":1755197700000,"o":118262,"h":118314,"l":118169.5,"c":118186.2,"v":453600,"usd":3.83694076}
{"ts":1755197760000,"o":118186.2,"h":118307.6,"l":118186.3,"c":118253.2,"v":731800,"usd":6.18741077}
{"ts":1755197820000,"o":118253.2,"h":118272,"l":118222.1,"c":118255.1,"v":201800,"usd":1.70667068}
{"ts":1755197880000,"o":118255.1,"h":118326.6,"l":118260.9,"c":118325.5,"v":155700,"usd":1.31598956}
{"ts":1755197940000,"o":118325.5,"h":118330,"l":118202.9,"c":118202.9,"v":360000,"usd":3.04316978}
{"ts":1755198000000,"o":118202.9,"h":118202.9,"l":118169.6,"c":118193,"v":424600,"usd":3.59279532}
{"ts":1755198060000,"o":118193,"h":118253.8,"l":118172.4,"c":118221.2,"v":615200,"usd":5.20436736}
{"ts":1755198120000,"o":118221.2,"h":118276,"l":118219.3,"c":118249.9,"v":299200,"usd":2.53037749}
{"ts":1755198180000,"o":118249.9,"h":118225.7,"l":118189.1,"c":118189.1,"v":253800,"usd":2.14699279}
{"ts":1755198240000,"o":118189.1,"h":118193.9,"l":118169.7,"c":118169.8,"v":241400,"usd":2.04257418}
{"ts":1755198300000,"o":118169.8,"h":118193.8,"l":118169.7,"c":118189,"v":63600,"usd":0.53816287}
{"ts":1755198360000,"o":118189,"h":118231.9,"l":118176.1,"c":118210.5,"v":760400,"usd":6.4334312}
{"ts":1755198420000,"o":118210.5,"h":118232,"l":118194.5,"c":118207,"v":209800,"usd":1.77464587}
{"ts":1755198480000,"o":118207,"h":118220.4,"l":118192.5,"c":118192.5,"v":76300,"usd":0.64545449}
{"ts":1755198540000,"o":118192.5,"h":118228.1,"l":118192.4,"c":118228.1,"v":180000,"usd":1.5227193}
{"ts":1755198600000,"o":118228.1,"h":118283.9,"l":118239.8,"c":118257.9,"v":184600,"usd":1.56073854}
{"ts":1755198660000,"o":118257.9,"h":118284,"l":118258,"c":118284,"v":24300,"usd":0.2054467}
{"ts":1755198720000,"o":118284,"h":118290.9,"l":118255.4,"c":118279.8,"v":46700,"usd":0.39479761}
{"ts":1755198780000,"o":118279.8,"h":118299.9,"l":118204.8,"c":118206.4,"v":301000,"usd":2.54540908}
{"ts":1755198840000,"o":118206.4,"h":118239.1,"l":118198.7,"c":118207.2,"v":99700,"usd":0.84328201}
{"ts":1755198900000,"o":118207.2,"h":118216.4,"l":118180,"c":118216.4,"v":492600,"usd":4.16778621}
{"ts":1755198960000,"o":118216.4,"h":118233.8,"l":118189,"c":118189,"v":87400,"usd":0.73926536}
{"ts":1755199020000,"o":118189,"h":118198.3,"l":118089.8,"c":118129.2,"v":937700,"usd":7.93806169}
{"ts":1755199080000,"o":118129.2,"h":118155.6,"l":118082.1,"c":118155.6,"v":547100,"usd":4.63187852}
{"ts":1755199140000,"o":118155.6,"h":118228.5,"l":118139.5,"c":118227.6,"v":106000,"usd":0.89692639}
{"ts":1755199200000,"o":118227.6,"h":118290.1,"l":118226.2,"c":118290.1,"v":160700,"usd":1.35904955}
{"ts":1755199260000,"o":118290.1,"h":118366.8,"l":118288,"c":118366.7,"v":710200,"usd":6.00295476}
{"ts":1755199320000,"o":118366.7,"h":118431.1,"l":118359.1,"c":118411.8,"v":614400,"usd":5.18824979}
{"ts":1755199380000,"o":118411.8,"h":118433.3,"l":118347,"c":118433.3,"v":305000,"usd":2.57588704}
{"ts":1755199440000,"o":118433.3,"h":118489.7,"l":118433.3,"c":118464.8,"v":399900,"usd":3.37562656}
{"ts":1755199500000,"o":118464.8,"h":118570.6,"l":118464.9,"c":118533.5,"v":4761600,"usd":40.17107452}
{"ts":1755199560000,"o":118533.5,"h":118535.9,"l":118436.8,"c":118500.6,"v":217700,"usd":1.83764183}
{"ts":1755199620000,"o":118500.6,"h":118513.6,"l":118435.1,"c":118475,"v":105100,"usd":0.88712259}
{"ts":1755199680000,"o":118475,"h":118494.4,"l":118454.9,"c":118475.5,"v":101700,"usd":0.85841103}
{"ts":1755199740000,"o":118475.5,"h":118495,"l":118440,"c":118495,"v":57900,"usd":0.4887747}
{"ts":1755199800000,"o":118495,"h":118504,"l":118400,"c":118407.9,"v":790000,"usd":6.67017342}
{"ts":1755199860000,"o":118407.9,"h":118419.6,"l":118308.6,"c":118308.6,"v":295500,"usd":2.49666534}
{"ts":1755199920000,"o":118308.6,"h":118337.8,"l":118219,"c":118219,"v":318500,"usd":2.6927542}
{"ts":1755199980000,"o":118219,"h":118291.4,"l":118212.2,"c":118254.3,"v":356300,"usd":3.01348394}
{"ts":1755200040000,"o":118254.3,"h":118296.3,"l":118236.7,"c":118276.1,"v":298700,"usd":2.52584257}
{"ts":1755200100000,"o":118276.1,"h":118294.7,"l":118203.4,"c":118203.4,"v":2268100,"usd":19.18675081}
{"ts":1755200160000,"o":118203.4,"h":118253.4,"l":118203.3,"c":118253.4,"v":2261600,"usd":19.13305078}
{"ts":1755200220000,"o":118253.4,"h":118300.1,"l":118219.1,"c":118268.1,"v":183800,"usd":1.55415787}
{"ts":1755200280000,"o":118268.1,"h":118311.7,"l":118268,"c":118311.7,"v":15200,"usd":0.12849943}
{"ts":1755200340000,"o":118311.7,"h":118381,"l":118315,"c":118340.5,"v":190100,"usd":1.60626376}
{"ts":1755200400000,"o":118340.5,"h":118356.7,"l":118275.9,"c":118288.6,"v":186400,"usd":1.57548203}
{"ts":1755200460000,"o":118288.6,"h":118302.6,"l":118250.7,"c":118256.2,"v":108400,"usd":0.91640763}
{"ts":1755200520000,"o":118256.2,"h":118340.7,"l":118257.1,"c":118328,"v":28000,"usd":0.23667259}
{"ts":1755200580000,"o":118328,"h":118357.9,"l":118305.9,"c":118343.1,"v":42600,"usd":0.35998336}
{"ts":1755200640000,"o":118343.1,"h":118343.1,"l":118311,"c":118314.8,"v":38800,"usd":0.32793164}
{"ts":1755200700000,"o":118314.8,"h":118311,"l":118282.3,"c":118282.3,"v":10100,"usd":0.08538639}
{"ts":1755200760000,"o":118282.3,"h":118333.1,"l":118273.7,"c":118321.6,"v":38300,"usd":0.32376184}
{"ts":1755200820000,"o":118321.6,"h":118359.7,"l":118188.6,"c":118358,"v":1191000,"usd":10.07089326}
{"ts":1755200880000,"o":118358,"h":118525.7,"l":118310.7,"c":118512.8,"v":325800,"usd":2.75138183}
{"ts":1755200940000,"o":118512.8,"h":118533,"l":118406.7,"c":118483.7,"v":301100,"usd":2.54168101}
{"ts":1755201000000,"o":118483.7,"h":118651.3,"l":118462.4,"c":118462.4,"v":2309300,"usd":19.47357501}
{"ts":1755201060000,"o":118462.4,"h":118537.3,"l":118364.8,"c":118492.5,"v":1677400,"usd":14.15698605}
{"ts":1755201120000,"o":118492.5,"h":118562.8,"l":118440,"c":118452.7,"v":109600,"usd":0.92490805}
{"ts":1755201180000,"o":118452.7,"h":118445.6,"l":118400,"c":118420,"v":25700,"usd":0.21701756}
{"ts":1755201240000,"o":118420,"h":118432.9,"l":118331.7,"c":118383.6,"v":359100,"usd":3.03328757}
{"ts":1755201300000,"o":118383.6,"h":118397,"l":118313.7,"c":118332.9,"v":97900,"usd":0.82736861}
{"ts":1755201360000,"o":118332.9,"h":118327,"l":118156.2,"c":118161.7,"v":222700,"usd":1.88342064}
{"ts":1755201420000,"o":118161.7,"h":118268.1,"l":118104.3,"c":118122,"v":558800,"usd":4.72756104}
{"ts":1755201480000,"o":118122,"h":118209.4,"l":118122,"c":118209.4,"v":195900,"usd":1.65760487}
{"ts":1755201540000,"o":118209.4,"h":118194.9,"l":118131.5,"c":118169.6,"v":38800,"usd":0.32837517}
{"ts":1755201600000,"o":118169.6,"h":118158,"l":118021.2,"c":118066.5,"v":831500,"usd":7.04191365}
{"ts":1755201660000,"o":118066.5,"h":118059.1,"l":117962.6,"c":118024.4,"v":521000,"usd":4.41480393}
{"ts":1755201720000,"o":118024.4,"h":118106.2,"l":118018,"c":118021.1,"v":486700,"usd":4.12245001}
{"ts":1755201780000,"o":118021.1,"h":118074.6,"l":118039.3,"c":118051.2,"v":47000,"usd":0.39814309}
{"ts":1755201840000,"o":118051.2,"h":118118.3,"l":118050,"c":118083.9,"v":115400,"usd":0.97728404}
{"ts":1755201900000,"o":118083.9,"h":118100.6,"l":118050,"c":118100.6,"v":137100,"usd":1.16122928}
{"ts":1755201960000,"o":118100.6,"h":118116.3,"l":118000,"c":118000,"v":195500,"usd":1.65565958}
{"ts":1755202020000,"o":118000,"h":118013.4,"l":117962.7,"c":117962.7,"v":64000,"usd":0.5424564}
{"ts":1755202080000,"o":117962.7,"h":117992.3,"l":117846.9,"c":117882,"v":303400,"usd":2.57264724}
{"ts":1755202140000,"o":117882,"h":117977,"l":117853.2,"c":117940.1,"v":362600,"usd":3.07522931}
{"ts":1755202200000,"o":117940.1,"h":117940,"l":117873.5,"c":117888,"v":434400,"usd":3.68419283}
{"ts":1755202260000,"o":117888,"h":117924.6,"l":117847.1,"c":117847.1,"v":778600,"usd":6.60590385}
{"ts":1755202320000,"o":117847.1,"h":117879.8,"l":117825.1,"c":117877.5,"v":224400,"usd":1.90431001}
{"ts":1755202380000,"o":117877.5,"h":117891.9,"l":117840.1,"c":117875.2,"v":161200,"usd":1.36769667}
{"ts":1755202440000,"o":117875.2,"h":117886.7,"l":117853.2,"c":117862.8,"v":339500,"usd":2.88027183}
{"ts":1755202500000,"o":117862.8,"h":117926.3,"l":117815,"c":117926.2,"v":995100,"usd":8.44337219}
{"ts":1755202560000,"o":117926.2,"h":117999.9,"l":117926.3,"c":117952.8,"v":144400,"usd":1.22443164}
{"ts":1755202620000,"o":117952.8,"h":118000,"l":117925,"c":117925,"v":679400,"usd":5.75941742}
{"ts":1755202680000,"o":117925,"h":117928.8,"l":117901.5,"c":117901.5,"v":203800,"usd":1.72832672}
{"ts":1755202740000,"o":117901.5,"h":117937.8,"l":117879.4,"c":117899.7,"v":130200,"usd":1.10430845}
{"ts":1755202800000,"o":117899.7,"h":117921.9,"l":117871.6,"c":117918.8,"v":208500,"usd":1.76872752}
{"ts":1755202860000,"o":117918.8,"h":117983.3,"l":117910.1,"c":117944.3,"v":124300,"usd":1.05378824}
{"ts":1755202920000,"o":117944.3,"h":117979.8,"l":117932.2,"c":117964.2,"v":305000,"usd":2.58563766}
{"ts":1755202980000,"o":117964.2,"h":118036,"l":117951.2,"c":118036,"v":658500,"usd":5.58071547}
{"ts":1755203040000,"o":118036,"h":118091.3,"l":118023.5,"c":118091.3,"v":31700,"usd":0.26857396}
{"ts":1755203100000,"o":118091.3,"h":118146.9,"l":118093.9,"c":118146.9,"v":156000,"usd":1.32087474}
{"ts":1755203160000,"o":118146.9,"h":118200,"l":118115.1,"c":118136.2,"v":381500,"usd":3.22838954}
{"ts":1755203220000,"o":118136.2,"h":118162.7,"l":118117.9,"c":118150.4,"v":81300,"usd":0.68819426}
{"ts":1755203280000,"o":118150.4,"h":118181,"l":118136,"c":118180,"v":50100,"usd":0.42406617}
{"ts":1755203340000,"o":118180,"h":118220,"l":118174,"c":118220,"v":67600,"usd":0.57197473}
{"ts":1755203400000,"o":118220,"h":118256.6,"l":118210.6,"c":118244.3,"v":195000,"usd":1.64914131}
{"ts":1755203460000,"o":118244.3,"h":118255.4,"l":118211.9,"c":118242.2,"v":45700,"usd":0.38654995}
{"ts":1755203520000,"o":118242.2,"h":118238,"l":118172.7,"c":118172.7,"v":190300,"usd":1.60984761}
{"ts":1755203580000,"o":118172.7,"h":118209,"l":118172.8,"c":118209,"v":90900,"usd":0.76904786}
{"ts":1755203640000,"o":118209,"h":118241,"l":118215,"c":118241,"v":42900,"usd":0.36287898}
{"ts":1755203700000,"o":118241,"h":118234,"l":118214.1,"c":118214.1,"v":58700,"usd":0.49655292}
{"ts":1755203760000,"o":118214.1,"h":118231,"l":118147.9,"c":118147.9,"v":222200,"usd":1.88030094}
{"ts":1755203820000,"o":118147.9,"h":118122.2,"l":118060.5,"c":118060.5,"v":101900,"usd":0.86273415}
{"ts":1755203880000,"o":118060.5,"h":118065.8,"l":117983.6,"c":118057.3,"v":102100,"usd":0.86509642}
{"ts":1755203940000,"o":118057.3,"h":118114,"l":118069,"c":118069,"v":60800,"usd":0.51485308}
{"ts":1755204000000,"o":118069,"h":118145.1,"l":118060.3,"c":118100.1,"v":53300,"usd":0.4513172}
{"ts":1755204060000,"o":118100.1,"h":118127.7,"l":118022.3,"c":118060.3,"v":19100,"usd":0.16180539}
{"ts":1755204120000,"o":118060.3,"h":118063,"l":118030.2,"c":118039.5,"v":61900,"usd":0.52442313}
{"ts":1755204180000,"o":118039.5,"h":118060,"l":118046.9,"c":118060,"v":152900,"usd":1.29514124}
{"ts":1755204240000,"o":118060,"h":118069,"l":118043.5,"c":118061.7,"v":35500,"usd":0.3007297}
{"ts":1755204300000,"o":118061.7,"h":118055.9,"l":118032.8,"c":118041,"v":59500,"usd":0.50408908}
{"ts":1755204360000,"o":118041,"h":118037,"l":117854.1,"c":117863.4,"v":730300,"usd":6.19348628}
{"ts":1755204420000,"o":117863.4,"h":117959.6,"l":117863.5,"c":117908.3,"v":181000,"usd":1.53502088}
{"ts":1755204480000,"o":117908.3,"h":117995.9,"l":117866,"c":117995.9,"v":74100,"usd":0.62841615}
{"ts":1755204540000,"o":117995.9,"h":117991,"l":117947.7,"c":117972.9,"v":34400,"usd":0.29159533}
{"ts":1755204600000,"o":117972.9,"h":118065.5,"l":117969,"c":118045.6,"v":414800,"usd":3.51522438}
{"ts":1755204660000,"o":118045.6,"h":118085.4,"l":118016.3,"c":118085.4,"v":26500,"usd":0.2245177}
{"ts":1755204720000,"o":118085.4,"h":118089.7,"l":118035.6,"c":118089.7,"v":118800,"usd":1.00610966}
{"ts":1755204780000,"o":118089.7,"h":118058.3,"l":118004.7,"c":118004.8,"v":25400,"usd":0.21524001}
{"ts":1755204840000,"o":118004.8,"h":118030,"l":117970.9,"c":118030,"v":163200,"usd":1.38336697}
{"ts":1755204900000,"o":118030,"h":118040.1,"l":118034.2,"c":118040.1,"v":39800,"usd":0.33718655}
{"ts":1755204960000,"o":118040.1,"h":118050,"l":118009,"c":118045,"v":150200,"usd":1.27268503}
{"ts":1755205020000,"o":118045,"h":118059.3,"l":118033.3,"c":118033.3,"v":45700,"usd":0.38713725}
{"ts":1755205080000,"o":118033.3,"h":118033.2,"l":117985.2,"c":117985.2,"v":127900,"usd":1.08392192}
{"ts":1755205140000,"o":117985.2,"h":117992.2,"l":117930.1,"c":117930.1,"v":504000,"usd":4.27248087}
{"ts":1755205200000,"o":117930.1,"h":117994.8,"l":117922.4,"c":117994.5,"v":363700,"usd":3.08343814}
{"ts":1755205260000,"o":117994.5,"h":118019.3,"l":117947.2,"c":118013.4,"v":23600,"usd":0.20003787}
{"ts":1755205320000,"o":118013.4,"h":118046.9,"l":118002.3,"c":118009,"v":88300,"usd":0.74823533}
{"ts":1755205380000,"o":118009,"h":118054.2,"l":118000,"c":118039.9,"v":288900,"usd":2.44799319}
{"ts":1755205440000,"o":118039.9,"h":118059.1,"l":118003.1,"c":118055.4,"v":79400,"usd":0.67265186}
{"ts":1755205500000,"o":118055.4,"h":118093.2,"l":118030,"c":118030,"v":480500,"usd":4.06995398}
{"ts":1755205560000,"o":118030,"h":118082.8,"l":117991.2,"c":118062.3,"v":1186200,"usd":10.0504366}
{"ts":1755205620000,"o":118062.3,"h":118085.6,"l":118054.1,"c":118067.6,"v":118500,"usd":1.00365354}
{"ts":1755205680000,"o":118067.6,"h":118103.1,"l":118064.9,"c":118095.4,"v":115500,"usd":0.97816551}
{"ts":1755205740000,"o":118095.4,"h":118199.9,"l":118096.1,"c":118199.9,"v":1268000,"usd":10.73262711}
{"ts":1755205800000,"o":118199.9,"h":118252.5,"l":118183,"c":118252.5,"v":673800,"usd":5.70017105}
{"ts":1755205860000,"o":118252.5,"h":118290.4,"l":118249.3,"c":118270.8,"v":150200,"usd":1.27007631}
{"ts":1755205920000,"o":118270.8,"h":118317.1,"l":118265.5,"c":118317.1,"v":219700,"usd":1.85750933}
{"ts":1755205980000,"o":118317.1,"h":118319.4,"l":118284,"c":118284,"v":148500,"usd":1.25522793}
{"ts":1755206040000,"o":118284,"h":118301.3,"l":118278.1,"c":118301.2,"v":383700,"usd":3.24386865}
{"ts":1755206100000,"o":118301.2,"h":118295.1,"l":118236.7,"c":118256.7,"v":766300,"usd":6.47927122}
{"ts":1755206160000,"o":118256.7,"h":118256.8,"l":118213.9,"c":118232.2,"v":188600,"usd":1.59508158}
{"ts":1755206220000,"o":118232.2,"h":118239.4,"l":118222,"c":118222,"v":10200,"usd":0.08627087}
{"ts":1755206280000,"o":118222,"h":118237,"l":118200.2,"c":118233.3,"v":463900,"usd":3.92409387}
{"ts":1755206340000,"o":118233.3,"h":118260.5,"l":118189.1,"c":118254.3,"v":414900,"usd":3.50983508}
{"ts":1755206400000,"o":118254.3,"h":118258.9,"l":118225.5,"c":118258.9,"v":49700,"usd":0.42033721}
{"ts":1755206460000,"o":118258.9,"h":118267.1,"l":118261.8,"c":118261.8,"v":26900,"usd":0.22746082}
{"ts":1755206520000,"o":118261.8,"h":118267,"l":118187.3,"c":118191.3,"v":418400,"usd":3.53826811}
{"ts":1755206580000,"o":118191.3,"h":118227.7,"l":118191.3,"c":118205.9,"v":259800,"usd":2.19801736}
{"ts":1755206640000,"o":118205.9,"h":118200.1,"l":118149.5,"c":118149.5,"v":166500,"usd":1.4087318}
{"ts":1755206700000,"o":118149.5,"h":118149.5,"l":118000,"c":118000.1,"v":182600,"usd":1.5465645}
{"ts":1755206760000,"o":118000.1,"h":118000,"l":117874.1,"c":117993.6,"v":303600,"usd":2.57513281}
{"ts":1755206820000,"o":117993.6,"h":117993.6,"l":117865.5,"c":117883.6,"v":58400,"usd":0.49525177}
{"ts":1755206880000,"o":117883.6,"h":117915.2,"l":117827.8,"c":117827.8,"v":680000,"usd":5.76914666}
{"ts":1755206940000,"o":117827.8,"h":117847.3,"l":117801.6,"c":117847.3,"v":272100,"usd":2.30947294}
{"ts":1755207000000,"o":117847.3,"h":117844.2,"l":117725,"c":117746.6,"v":362500,"usd":3.07823992}
{"ts":1755207060000,"o":117746.6,"h":117919.4,"l":117750.5,"c":117912.9,"v":236100,"usd":2.00401357}
{"ts":1755207120000,"o":117912.9,"h":117999.7,"l":117833,"c":117833,"v":76400,"usd":0.64766923}
{"ts":1755207180000,"o":117833,"h":117827.4,"l":117651.6,"c":117651.6,"v":480200,"usd":4.07804942}
{"ts":1755207240000,"o":117651.6,"h":117788.8,"l":117651.7,"c":117776,"v":260800,"usd":2.21552153}
{"ts":1755207300000,"o":117776,"h":117776.1,"l":117560.1,"c":117605.6,"v":1130700,"usd":9.61274371}
{"ts":1755207360000,"o":117605.6,"h":117630.1,"l":117567.6,"c":117575.2,"v":141200,"usd":1.20070076}
{"ts":1755207420000,"o":117575.2,"h":117587.9,"l":117531.1,"c":117531.2,"v":61900,"usd":0.52663771}
{"ts":1755207480000,"o":117531.2,"h":117543.7,"l":117443.1,"c":117443.1,"v":447100,"usd":3.80514958}
{"ts":1755207540000,"o":117443.1,"h":117667.7,"l":117443,"c":117640.7,"v":406800,"usd":3.46019288}
{"ts":1755207600000,"o":117640.7,"h":117669.2,"l":117577.5,"c":117669.2,"v":106400,"usd":0.90462673}
{"ts":1755207660000,"o":117669.2,"h":117653.3,"l":117461.6,"c":117552.7,"v":389500,"usd":3.31489206}
{"ts":1755207720000,"o":117552.7,"h":117590.5,"l":117490.4,"c":117503.7,"v":122800,"usd":1.04466024}
{"ts":1755207780000,"o":117503.7,"h":117528.6,"l":117432.6,"c":117492.5,"v":670600,"usd":5.70958412}
{"ts":1755207840000,"o":117492.5,"h":117524.9,"l":117464.6,"c":117515.7,"v":115500,"usd":0.98293163}
{"ts":1755207900000,"o":117515.7,"h":117687.7,"l":117523.4,"c":117687.7,"v":510400,"usd":4.33806286}
{"ts":1755207960000,"o":117687.7,"h":117687.7,"l":117655.7,"c":117682.2,"v":76300,"usd":0.64840355}
{"ts":1755208020000,"o":117682.2,"h":117667.5,"l":117577.8,"c":117643.2,"v":133300,"usd":1.13334527}
{"ts":1755208080000,"o":117643.2,"h":117800,"l":117643.2,"c":117800,"v":208300,"usd":1.76953467}
{"ts":1755208140000,"o":117800,"h":117942.5,"l":117814.4,"c":117942.5,"v":269200,"usd":2.28372403}
{"ts":1755208200000,"o":117942.5,"h":117991.9,"l":117947.2,"c":117991.9,"v":51200,"usd":0.433998}
{"ts":1755208260000,"o":117991.9,"h":118071.6,"l":117937.2,"c":117938.9,"v":925700,"usd":7.84507809}
{"ts":1755208320000,"o":117938.9,"h":117973,"l":117837.3,"c":117837.3,"v":326300,"usd":2.76676788}
{"ts":1755208380000,"o":117837.3,"h":117828.7,"l":117682,"c":117813.4,"v":334000,"usd":2.83634954}
{"ts":1755208440000,"o":117813.4,"h":117907.4,"l":117807.3,"c":117879.2,"v":154800,"usd":1.31319265}
{"ts":1755208500000,"o":117879.2,"h":117883,"l":117835.8,"c":117835.9,"v":145400,"usd":1.23359248}
{"ts":1755208560000,"o":117835.9,"h":117927.3,"l":117811.2,"c":117901.4,"v":60000,"usd":0.50920414}
{"ts":1755208620000,"o":117901.4,"h":117989.5,"l":117916.6,"c":117978.3,"v":232000,"usd":1.96717446}
{"ts":1755208680000,"o":117978.3,"h":117989.6,"l":117972,"c":117989.6,"v":29700,"usd":0.25171898}
{"ts":1755208740000,"o":117989.6,"h":118017.3,"l":117999.9,"c":118006.1,"v":37800,"usd":0.3203397}
{"ts":1755208800000,"o":118006.1,"h":118006.1,"l":118006,"c":118006.1,"v":60700,"usd":0.51437787}
{"ts":1755208860000,"o":118006.1,"h":118006.7,"l":117900,"c":117900,"v":251600,"usd":2.13306755}
{"ts":1755208920000,"o":117900,"h":117887.3,"l":117813.9,"c":117844.8,"v":86400,"usd":0.73332183}
{"ts":1755208980000,"o":117844.8,"h":117848.1,"l":117811.3,"c":117827.7,"v":462500,"usd":3.92575041}
{"ts":1755209040000,"o":117827.7,"h":117823.6,"l":117769.7,"c":117769.7,"v":32600,"usd":0.2767267}
{"ts":1755209100000,"o":117769.7,"h":117806.5,"l":117769.7,"c":117794.3,"v":97300,"usd":0.82617555}
{"ts":1755209160000,"o":117794.3,"h":117942,"l":117800.9,"c":117942,"v":93300,"usd":0.79165654}
{"ts":1755209220000,"o":117942,"h":117942,"l":117887,"c":117887,"v":90500,"usd":0.76758938}
{"ts":1755209280000,"o":117887,"h":117887.1,"l":117855.5,"c":117887.1,"v":65800,"usd":0.55825947}
{"ts":1755209340000,"o":117887.1,"h":117908.3,"l":117900,"c":117904.3,"v":28100,"usd":0.2383384}
{"ts":1755209400000,"o":117904.3,"h":117972.7,"l":117891.6,"c":117972.7,"v":482400,"usd":4.09028066}
{"ts":1755209460000,"o":117972.7,"h":118040.9,"l":117967.5,"c":118031.6,"v":82800,"usd":0.70169936}
{"ts":1755209520000,"o":118031.6,"h":118100,"l":118036.1,"c":118099.9,"v":136300,"usd":1.15453422}
{"ts":1755209580000,"o":118099.9,"h":118129.5,"l":118094.1,"c":118118.6,"v":77300,"usd":0.65448522}
{"ts":1755209640000,"o":118118.6,"h":118199.8,"l":118111.4,"c":118174.4,"v":816400,"usd":6.90842502}
{"ts":1755209700000,"o":118174.4,"h":118166.7,"l":118111,"c":118151.2,"v":283400,"usd":2.39899178}
{"ts":1755209760000,"o":118151.2,"h":118183.9,"l":118153.6,"c":118169.9,"v":26100,"usd":0.22089689}
{"ts":1755209820000,"o":118169.9,"h":118211.9,"l":118178,"c":118200.6,"v":288900,"usd":2.44423181}
{"ts":1755209880000,"o":118200.6,"h":118218.3,"l":118172.2,"c":118194.7,"v":111300,"usd":0.94164684}
{"ts":1755209940000,"o":118194.7,"h":118192.3,"l":118111.1,"c":118183,"v":41900,"usd":0.35461493}
{"ts":1755210000000,"o":118183,"h":118197.1,"l":118137.8,"c":118197.1,"v":462100,"usd":3.91038855}
{"ts":1755210060000,"o":118197.1,"h":118299.9,"l":118197.1,"c":118299.9,"v":312700,"usd":2.6440769}
{"ts":1755210120000,"o":118299.9,"h":118278.6,"l":118238.5,"c":118239.4,"v":205000,"usd":1.73335885}
{"ts":1755210180000,"o":118239.4,"h":118258.8,"l":118239.5,"c":118258.8,"v":513000,"usd":4.33808542}
{"ts":1755210240000,"o":118258.8,"h":118347.6,"l":118285.2,"c":118333.6,"v":98700,"usd":0.8341601}
{"ts":1755210300000,"o":118333.6,"h":118333.7,"l":118288.6,"c":118327.6,"v":189900,"usd":1.60505336}
{"ts":1755210360000,"o":118327.6,"h":118347.3,"l":118320.5,"c":118347.1,"v":22800,"usd":0.19266608}
{"ts":1755210420000,"o":118347.1,"h":118347.1,"l":118288.3,"c":118324.9,"v":260200,"usd":2.1991545}
{"ts":1755210480000,"o":118324.9,"h":118325,"l":118268.8,"c":118287.2,"v":164800,"usd":1.39298346}
{"ts":1755210540000,"o":118287.2,"h":118316.9,"l":118287.2,"c":118309,"v":137100,"usd":1.15885337}
{"ts":1755210600000,"o":118309,"h":118347.3,"l":118307,"c":118345,"v":267100,"usd":2.25727231}
{"ts":1755210660000,"o":118345,"h":118390.2,"l":118339.5,"c":118390.2,"v":172600,"usd":1.45820016}
{"ts":1755210720000,"o":118390.2,"h":118428.8,"l":118355.5,"c":118421.9,"v":125900,"usd":1.0633916}
{"ts":1755210780000,"o":118421.9,"h":118421.9,"l":118367.1,"c":118398.1,"v":206600,"usd":1.74505026}
{"ts":1755210840000,"o":118398.1,"h":118456,"l":118398.1,"c":118450.1,"v":429000,"usd":3.6224385}
{"ts":1755210900000,"o":118450.1,"h":118482.5,"l":118450,"c":118482.5,"v":102100,"usd":0.86180764}
{"ts":1755210960000,"o":118482.5,"h":118482.5,"l":118331.6,"c":118337.5,"v":266400,"usd":2.24965724}
{"ts":1755211020000,"o":118337.5,"h":118392.7,"l":118337.6,"c":118366.8,"v":136000,"usd":1.14897204}
{"ts":1755211080000,"o":118366.8,"h":118350.1,"l":118300,"c":118307.1,"v":96700,"usd":0.81720377}
{"ts":1755211140000,"o":118307.1,"h":118362.8,"l":118307.1,"c":118362.8,"v":35600,"usd":0.30085331}
{"ts":1755211200000,"o":118362.8,"h":118375.5,"l":118269.1,"c":118272.3,"v":384300,"usd":3.24773393}
{"ts":1755211260000,"o":118272.3,"h":118344.8,"l":118287.6,"c":118344.7,"v":171800,"usd":1.45224629}
{"ts":1755211320000,"o":118344.7,"h":118340.3,"l":118239,"c":118239.1,"v":483200,"usd":4.08483396}
{"ts":1755211380000,"o":118239.1,"h":118267.2,"l":118236.2,"c":118259.5,"v":401700,"usd":3.39724649}
{"ts":1755211440000,"o":118259.5,"h":118324.9,"l":118269.7,"c":118294.3,"v":103600,"usd":0.87577647}
{"ts":1755211500000,"o":118294.3,"h":118334.8,"l":118325,"c":118334.8,"v":103900,"usd":0.87806221}
{"ts":1755211560000,"o":118334.8,"h":118325.9,"l":118309,"c":118325.9,"v":42500,"usd":0.35922359}
{"ts":1755211620000,"o":118325.9,"h":118356.9,"l":118329.2,"c":118341.7,"v":169300,"usd":1.43063538}
{"ts":1755211680000,"o":118341.7,"h":118363.8,"l":118363.8,"c":118363.8,"v":6800,"usd":0.0574498}
{"ts":1755211740000,"o":118363.8,"h":118365.4,"l":118342.7,"c":118365.4,"v":180200,"usd":1.5224348}
{"ts":1755211800000,"o":118365.4,"h":118442.6,"l":118369.4,"c":118410.7,"v":169500,"usd":1.43133531}
{"ts":1755211860000,"o":118410.7,"h":118431.1,"l":118372.5,"c":118372.5,"v":18300,"usd":0.15454216}
{"ts":1755211920000,"o":118372.5,"h":118389.8,"l":118353.4,"c":118389.8,"v":247400,"usd":2.09006136}
{"ts":1755211980000,"o":118389.8,"h":118442.4,"l":118407.4,"c":118442.4,"v":91600,"usd":0.77342364}
{"ts":1755212040000,"o":118442.4,"h":118462.6,"l":118436.8,"c":118459.5,"v":95000,"usd":0.80197022}
{"ts":1755212100000,"o":118459.5,"h":118497.7,"l":118443.8,"c":118477.5,"v":87200,"usd":0.73609715}
{"ts":1755212160000,"o":118477.5,"h":118456.5,"l":118412.6,"c":118412.6,"v":36300,"usd":0.30651995}
{"ts":1755212220000,"o":118412.6,"h":118407.3,"l":118381.2,"c":118407.3,"v":60500,"usd":0.51103288}
{"ts":1755212280000,"o":118407.3,"h":118431.7,"l":118389.8,"c":118389.8,"v":42500,"usd":0.35893018}
{"ts":1755212340000,"o":118389.8,"h":118450,"l":118400.7,"c":118450,"v":89000,"usd":0.75153191}
{"ts":1755212400000,"o":118450,"h":118449.9,"l":118423,"c":118423,"v":63200,"usd":0.53356503}
{"ts":1755212460000,"o":118423,"h":118423,"l":118394.1,"c":118397.6,"v":28400,"usd":0.23987329}
{"ts":1755212520000,"o":118397.6,"h":118397.7,"l":118375.6,"c":118375.6,"v":19800,"usd":0.16724137}
{"ts":1755212580000,"o":118375.6,"h":118376,"l":118352,"c":118376,"v":127800,"usd":1.07972706}
{"ts":1755212640000,"o":118376,"h":118376.9,"l":118376.9,"c":118376.9,"v":300,"usd":0.00253428}
{"ts":1755212700000,"o":118376.9,"h":118395.9,"l":118375.6,"c":118395.9,"v":99600,"usd":0.84138735}
{"ts":1755212760000,"o":118395.9,"h":118389.7,"l":118375.5,"c":118375.5,"v":26900,"usd":0.22723035}
{"ts":1755212820000,"o":118375.5,"h":118425.2,"l":118375.5,"c":118421.1,"v":78100,"usd":0.65966864}
{"ts":1755212880000,"o":118421.1,"h":118458.7,"l":118421.1,"c":118458.7,"v":188200,"usd":1.58901422}
{"ts":1755212940000,"o":118458.7,"h":118441,"l":118397,"c":118397,"v":110000,"usd":0.92888339}
{"ts":1755213000000,"o":118397,"h":118420.7,"l":118396,"c":118396,"v":38600,"usd":0.32600946}
{"ts":1755213060000,"o":118396,"h":118388.8,"l":118379.1,"c":118388.8,"v":41900,"usd":0.3539446}
{"ts":1755213120000,"o":118388.8,"h":118497.7,"l":118402.1,"c":118497.7,"v":332200,"usd":2.80460267}
{"ts":1755213180000,"o":118497.7,"h":118523.2,"l":118494.5,"c":118523.2,"v":406900,"usd":3.43366925}
{"ts":1755213240000,"o":118523.2,"h":118570,"l":118490.9,"c":118505,"v":189100,"usd":1.5952793}
{"ts":1755213300000,"o":118505,"h":118523,"l":118501.1,"c":118523,"v":241900,"usd":2.04130012}
{"ts":1755213360000,"o":118523,"h":118550.7,"l":118509.3,"c":118550.6,"v":233700,"usd":1.97156798}
{"ts":1755213420000,"o":118550.6,"h":118569.6,"l":118544.5,"c":118545.6,"v":47600,"usd":0.40151775}
{"ts":1755213480000,"o":118545.6,"h":118599.9,"l":118527.7,"c":118598.7,"v":219600,"usd":1.85218894}
{"ts":1755213540000,"o":118598.7,"h":118623.5,"l":118579.7,"c":118623.5,"v":436500,"usd":3.68045533}
{"ts":1755213600000,"o":118623.5,"h":118632.5,"l":118609.7,"c":118628.2,"v":82000,"usd":0.69123742}
{"ts":1755213660000,"o":118628.2,"h":118628.2,"l":118577.7,"c":118614.5,"v":355200,"usd":2.99464923}
{"ts":1755213720000,"o":118614.5,"h":118632.5,"l":118608.2,"c":118632.5,"v":129500,"usd":1.09178976}
{"ts":1755213780000,"o":118632.5,"h":118649.6,"l":118611.8,"c":118611.8,"v":249200,"usd":2.10047905}
{"ts":1755213840000,"o":118611.8,"h":118648.2,"l":118611.9,"c":118628.5,"v":268800,"usd":2.26606135}
{"ts":1755213900000,"o":118628.5,"h":118639.3,"l":118615,"c":118615,"v":23700,"usd":0.19976788}
{"ts":1755213960000,"o":118615,"h":118626.7,"l":118571.6,"c":118626.6,"v":267500,"usd":2.25537162}
{"ts":1755214020000,"o":118626.6,"h":118613.4,"l":118558.1,"c":118613.4,"v":160400,"usd":1.35271821}
{"ts":1755214080000,"o":118613.4,"h":118596.4,"l":118579.5,"c":118596.4,"v":120500,"usd":1.01611132}
{"ts":1755214140000,"o":118596.4,"h":118632.7,"l":118603.3,"c":118632.7,"v":120500,"usd":1.0159387}
{"ts":1755214200000,"o":118632.7,"h":118638.2,"l":118626.5,"c":118638.2,"v":171800,"usd":1.44823828}
{"ts":1755214260000,"o":118638.2,"h":118646.1,"l":118606.5,"c":118638.5,"v":349400,"usd":2.94530258}
{"ts":1755214320000,"o":118638.5,"h":118624.7,"l":118575.5,"c":118582,"v":140400,"usd":1.18395017}
{"ts":1755214380000,"o":118582,"h":118629.3,"l":118597.3,"c":118598.8,"v":171500,"usd":1.44598315}
{"ts":1755214440000,"o":118598.8,"h":118635.8,"l":118594.1,"c":118594.1,"v":91800,"usd":0.7740102}
{"ts":1755214500000,"o":118594.1,"h":118609.8,"l":118594,"c":118609.8,"v":151400,"usd":1.27659623}
{"ts":1755214560000,"o":118609.8,"h":118632.2,"l":118609.9,"c":118632.2,"v":38400,"usd":0.32374026}
{"ts":1755214620000,"o":118632.2,"h":118632.2,"l":118597,"c":118597,"v":267300,"usd":2.25330808}
{"ts":1755214680000,"o":118597,"h":118649.3,"l":118580.1,"c":118625,"v":502000,"usd":4.23209778}
{"ts":1755214740000,"o":118625,"h":118616.1,"l":118607.1,"c":118607.1,"v":88200,"usd":0.7436229}
{"ts":1755214800000,"o":118607.1,"h":118617,"l":118600.9,"c":118600.9,"v":75700,"usd":0.63821258}
{"ts":1755214860000,"o":118600.9,"h":118600.8,"l":118596,"c":118596.1,"v":9600,"usd":0.08094668}
{"ts":1755214920000,"o":118596.1,"h":118596,"l":118560,"c":118560,"v":24300,"usd":0.20492732}
{"ts":1755214980000,"o":118560,"h":118548.6,"l":118527.2,"c":118532.1,"v":342900,"usd":2.89282557}
{"ts":1755215040000,"o":118532.1,"h":118536,"l":118510.8,"c":118536,"v":258000,"usd":2.17692883}
{"ts":1755215100000,"o":118536,"h":118554,"l":118553.8,"c":118554,"v":67800,"usd":0.571893}
{"ts":1755215160000,"o":118554,"h":118559.2,"l":118559.1,"c":118559.1,"v":1300,"usd":0.01096498}
{"ts":1755215220000,"o":118559.1,"h":118558.4,"l":118538.9,"c":118558.4,"v":290500,"usd":2.45065748}
{"ts":1755215280000,"o":118558.4,"h":118643.2,"l":118558.4,"c":118643.2,"v":259500,"usd":2.18829757}
{"ts":1755215340000,"o":118643.2,"h":118644,"l":118613,"c":118613,"v":322300,"usd":2.7168954}
{"ts":1755215400000,"o":118613,"h":118609.8,"l":118600,"c":118600,"v":246000,"usd":2.0740377}
{"ts":1755215460000,"o":118600,"h":118638,"l":118600,"c":118637.9,"v":213700,"usd":1.80170438}
{"ts":1755215520000,"o":118637.9,"h":118620.6,"l":118551.9,"c":118551.9,"v":481100,"usd":4.05638162}
{"ts":1755215580000,"o":118551.9,"h":118552,"l":118551.9,"c":118551.9,"v":17600,"usd":0.14845776}
{"ts":1755215640000,"o":118551.9,"h":118556,"l":118528.2,"c":118555.9,"v":563400,"usd":4.75300017}
{"ts":1755215700000,"o":118555.9,"h":118554.8,"l":118544.9,"c":118544.9,"v":11100,"usd":0.09362786}
{"ts":1755215760000,"o":118544.9,"h":118530.9,"l":118436,"c":118436,"v":295900,"usd":2.4969851}
{"ts":1755215820000,"o":118436,"h":118436,"l":118348,"c":118361.2,"v":706800,"usd":5.97053328}
{"ts":1755215880000,"o":118361.2,"h":118382.1,"l":118361.2,"c":118382.1,"v":224200,"usd":1.89399136}
{"ts":1755215940000,"o":118382.1,"h":118409.8,"l":118371,"c":118409.8,"v":312400,"usd":2.63895019}
{"ts":1755216000000,"o":118409.8,"h":118409.8,"l":118409.7,"c":118409.8,"v":49900,"usd":0.42141571}
{"ts":1755216060000,"o":118409.8,"h":118448.3,"l":118350,"c":118367,"v":483900,"usd":4.08729464}
{"ts":1755216120000,"o":118367,"h":118427.8,"l":118341.1,"c":118427.8,"v":129900,"usd":1.09749341}
{"ts":1755216180000,"o":118427.8,"h":118535.5,"l":118417,"c":118519.7,"v":863300,"usd":7.28550717}
{"ts":1755216240000,"o":118519.7,"h":118523.7,"l":118427.6,"c":118447,"v":629300,"usd":5.31216896}
{"ts":1755216300000,"o":118447,"h":118466.9,"l":118400.2,"c":118448,"v":222400,"usd":1.87775803}
{"ts":1755216360000,"o":118448,"h":118471,"l":118440,"c":118447.3,"v":161400,"usd":1.36242214}
{"ts":1755216420000,"o":118447.3,"h":118489.2,"l":118449.5,"c":118471,"v":316700,"usd":2.67334198}
{"ts":1755216480000,"o":118471,"h":118511.6,"l":118475.5,"c":118511.6,"v":245500,"usd":2.0718865}
{"ts":1755216540000,"o":118511.6,"h":118525.8,"l":118510,"c":118510,"v":80400,"usd":0.67838638}
{"ts":1755216600000,"o":118510,"h":118531.5,"l":118485,"c":118531.5,"v":111300,"usd":0.93911244}
{"ts":1755216660000,"o":118531.5,"h":118575,"l":118531.5,"c":118575,"v":158100,"usd":1.33367299}
{"ts":1755216720000,"o":118575,"h":118574.9,"l":118507.8,"c":118508.9,"v":283900,"usd":2.39462798}
{"ts":1755216780000,"o":118508.9,"h":118544,"l":118489.5,"c":118544,"v":226100,"usd":1.90800173}
{"ts":1755216840000,"o":118544,"h":118574.8,"l":118540.6,"c":118555,"v":96200,"usd":0.81138371}
{"ts":1755216900000,"o":118555,"h":118599.9,"l":118549.1,"c":118599.9,"v":233800,"usd":1.97181426}
{"ts":1755216960000,"o":118599.9,"h":118603.4,"l":118525.3,"c":118528,"v":263300,"usd":2.22053253}
{"ts":1755217020000,"o":118528,"h":118559,"l":118500.1,"c":118500.1,"v":182700,"usd":1.54162122}
{"ts":1755217080000,"o":118500.1,"h":118501,"l":118485,"c":118501,"v":141000,"usd":1.18990529}
{"ts":1755217140000,"o":118501,"h":118503,"l":118440.4,"c":118458,"v":446700,"usd":3.77121644}
{"ts":1755217200000,"o":118458,"h":118509.9,"l":118467,"c":118468,"v":91300,"usd":0.77057035}
{"ts":1755217260000,"o":118468,"h":118481,"l":118390.2,"c":118395,"v":181400,"usd":1.53209803}
{"ts":1755217320000,"o":118395,"h":118394.4,"l":118346.9,"c":118346.9,"v":72400,"usd":0.6115597}
{"ts":1755217380000,"o":118346.9,"h":118401,"l":118341.3,"c":118401,"v":129700,"usd":1.09567652}
{"ts":1755217440000,"o":118401,"h":118406.9,"l":118325.3,"c":118335,"v":333500,"usd":2.81737948}
{"ts":1755217500000,"o":118335,"h":118400,"l":118339.3,"c":118342,"v":200700,"usd":1.69565217}
{"ts":1755217560000,"o":118342,"h":118381.9,"l":118340,"c":118355.3,"v":186500,"usd":1.57576976}
{"ts":1755217620000,"o":118355.3,"h":118364,"l":118346,"c":118346,"v":68000,"usd":0.57457271}
{"ts":1755217680000,"o":118346,"h":118378.8,"l":118346.1,"c":118378.8,"v":253200,"usd":2.13927099}
{"ts":1755217740000,"o":118378.8,"h":118385.4,"l":118375,"c":118375,"v":207700,"usd":1.7544487}
{"ts":1755217800000,"o":118375,"h":118376.4,"l":118364,"c":118376,"v":166700,"usd":1.40831719}
{"ts":1755217860000,"o":118376,"h":118383.2,"l":118270.5,"c":118270.5,"v":323600,"usd":2.73465999}
{"ts":1755217920000,"o":118270.5,"h":118328,"l":118255.9,"c":118292.8,"v":505800,"usd":4.27601534}
{"ts":1755217980000,"o":118292.8,"h":118289,"l":118168.3,"c":118168.3,"v":217700,"usd":1.84128123}
{"ts":1755218040000,"o":118168.3,"h":118248.8,"l":118144.7,"c":118248.8,"v":522700,"usd":4.42319423}
{"ts":1755218100000,"o":118248.8,"h":118256.9,"l":118216.1,"c":118229.1,"v":434500,"usd":3.67475368}
{"ts":1755218160000,"o":118229.1,"h":118229,"l":118190.3,"c":118207.6,"v":25900,"usd":0.21909874}
{"ts":1755218220000,"o":118207.6,"h":118246.6,"l":118158.4,"c":118218.4,"v":620600,"usd":5.25105111}
{"ts":1755218280000,"o":118218.4,"h":118300,"l":118227.7,"c":118300,"v":611800,"usd":5.17304921}
{"ts":1755218340000,"o":118300,"h":118450,"l":118316.7,"c":118450,"v":521300,"usd":4.40300042}
{"ts":1755218400000,"o":118450,"h":118454.8,"l":118391,"c":118417.8,"v":168300,"usd":1.421215}
{"ts":1755218460000,"o":118417.8,"h":118493.3,"l":118412.3,"c":118469.6,"v":375400,"usd":3.16855874}
{"ts":1755218520000,"o":118469.6,"h":118547.2,"l":118469.6,"c":118547.2,"v":318600,"usd":2.68878061}
{"ts":1755218580000,"o":118547.2,"h":118531.5,"l":118495.8,"c":118523,"v":174700,"usd":1.47403734}
{"ts":1755218640000,"o":118523,"h":118540.1,"l":118495,"c":118495,"v":201600,"usd":1.70109866}
{"ts":1755218700000,"o":118495,"h":118561.3,"l":118495,"c":118510.3,"v":510800,"usd":4.30957197}
{"ts":1755218760000,"o":118510.3,"h":118588.2,"l":118495,"c":118571,"v":396900,"usd":3.34810364}
{"ts":1755218820000,"o":118571,"h":118568.2,"l":118467.1,"c":118478.9,"v":206100,"usd":1.73944673}
{"ts":1755218880000,"o":118478.9,"h":118460.3,"l":118391,"c":118430.1,"v":466800,"usd":3.94189887}
{"ts":1755218940000,"o":118430.1,"h":118466.1,"l":118401,"c":118436,"v":105400,"usd":0.88991272}
{"ts":1755219000000,"o":118436,"h":118451.6,"l":118366.9,"c":118366.9,"v":184300,"usd":1.55639647}
{"ts":1755219060000,"o":118366.9,"h":118394,"l":118350,"c":118360,"v":165800,"usd":1.40076533}
{"ts":1755219120000,"o":118360,"h":118387.3,"l":118336.1,"c":118367,"v":368100,"usd":3.10984081}
{"ts":1755219180000,"o":118367,"h":118375.8,"l":118346.9,"c":118346.9,"v":172600,"usd":1.45808954}
{"ts":1755219240000,"o":118346.9,"h":118348,"l":118344,"c":118348,"v":79700,"usd":0.67345318}
{"ts":1755219300000,"o":118348,"h":118383.5,"l":118348.1,"c":118367,"v":268800,"usd":2.27108291}
{"ts":1755219360000,"o":118367,"h":118384.9,"l":118354,"c":118364.1,"v":61400,"usd":0.5187286}
{"ts":1755219420000,"o":118364.1,"h":118364.1,"l":118360,"c":118360,"v":39700,"usd":0.33541652}
{"ts":1755219480000,"o":118360,"h":118346,"l":118300,"c":118300,"v":176600,"usd":1.4924394}
{"ts":1755219540000,"o":118300,"h":118296.5,"l":118267.7,"c":118286.7,"v":404300,"usd":3.41816576}
{"ts":1755219600000,"o":118286.7,"h":118306.9,"l":118274.2,"c":118306.9,"v":208000,"usd":1.75824271}
{"ts":1755219660000,"o":118306.9,"h":118332.8,"l":118254.6,"c":118254.6,"v":222600,"usd":1.8818347}
{"ts":1755219720000,"o":118254.6,"h":118250,"l":118200,"c":118209.9,"v":220500,"usd":1.86498085}
{"ts":1755219780000,"o":118209.9,"h":118248.5,"l":118209.9,"c":118232.1,"v":131200,"usd":1.10986471}
{"ts":1755219840000,"o":118232.1,"h":118240.4,"l":118215.3,"c":118215.3,"v":129600,"usd":1.0962777}
{"ts":1755219900000,"o":118215.3,"h":118200.2,"l":118177,"c":118177,"v":362000,"usd":3.06284399}
{"ts":1755219960000,"o":118177,"h":118211.4,"l":118153.8,"c":118198,"v":104200,"usd":0.8818314}
{"ts":1755220020000,"o":118198,"h":118226.2,"l":118189.2,"c":118213,"v":134700,"usd":1.1395704}
{"ts":1755220080000,"o":118213,"h":118236,"l":118210,"c":118236,"v":142100,"usd":1.20200595}
{"ts":1755220140000,"o":118236,"h":118267.3,"l":118234.5,"c":118267.3,"v":245200,"usd":2.0735522}
{"ts":1755220200000,"o":118267.3,"h":118267.2,"l":118222,"c":118222,"v":325500,"usd":2.75303881}
{"ts":1755220260000,"o":118222,"h":118273,"l":118218,"c":118273,"v":64500,"usd":0.54557536}
{"ts":1755220320000,"o":118273,"h":118309.5,"l":118262.1,"c":118309.5,"v":619900,"usd":5.24058746}
{"ts":1755220380000,"o":118309.5,"h":118333.5,"l":118299.8,"c":118333.5,"v":621000,"usd":5.24892935}
{"ts":1755220440000,"o":118333.5,"h":118332,"l":118287,"c":118296.9,"v":194300,"usd":1.64243714}
{"ts":1755220500000,"o":118296.9,"h":118297.6,"l":118253,"c":118253,"v":124600,"usd":1.05345606}
{"ts":1755220560000,"o":118253,"h":118246.1,"l":118181.6,"c":118181.6,"v":499400,"usd":4.22462019}
{"ts":1755220620000,"o":118181.6,"h":118195,"l":118153.8,"c":118195,"v":146600,"usd":1.24069792}
{"ts":1755220680000,"o":118195,"h":118224.1,"l":118181,"c":118224.1,"v":284700,"usd":2.40874885}
{"ts":1755220740000,"o":118224.1,"h":118385.2,"l":118225,"c":118385.2,"v":535600,"usd":4.52708259}
{"ts":1755220800000,"o":118385.2,"h":118408.8,"l":118371.7,"c":118382.1,"v":115100,"usd":0.97223892}
{"ts":1755220860000,"o":118382.1,"h":118373,"l":118322.5,"c":118346.2,"v":22400,"usd":0.18925835}
{"ts":1755220920000,"o":118346.2,"h":118332,"l":118287.3,"c":118332,"v":177700,"usd":1.5020759}
{"ts":1755220980000,"o":118332,"h":118385.6,"l":118335,"c":118381.8,"v":297200,"usd":2.51092444}
{"ts":1755221040000,"o":118381.8,"h":118432.2,"l":118377.1,"c":118432.2,"v":373100,"usd":3.15118127}
{"ts":1755221100000,"o":118432.2,"h":118537.3,"l":118421.9,"c":118537.3,"v":542900,"usd":4.58246495}
{"ts":1755221160000,"o":118537.3,"h":118550.4,"l":118497.6,"c":118550.4,"v":246900,"usd":2.083215}
{"ts":1755221220000,"o":118550.4,"h":118549,"l":118520,"c":118520,"v":174100,"usd":1.4688796}
{"ts":1755221280000,"o":118520,"h":118508.4,"l":118445.5,"c":118445.5,"v":178300,"usd":1.50477755}
{"ts":1755221340000,"o":118445.5,"h":118498.8,"l":118443.5,"c":118498.8,"v":218800,"usd":1.84720922}
{"ts":1755221400000,"o":118498.8,"h":118548.7,"l":118498,"c":118527.5,"v":153000,"usd":1.29096913}
{"ts":1755221460000,"o":118527.5,"h":118581.2,"l":118511,"c":118569,"v":448900,"usd":3.78653699}
{"ts":1755221520000,"o":118569,"h":118575,"l":118503.7,"c":118512.2,"v":426300,"usd":3.59627521}
{"ts":1755221580000,"o":118512.2,"h":118582.5,"l":118535,"c":118535,"v":16300,"usd":0.13750073}
{"ts":1755221640000,"o":118535,"h":118552.9,"l":118516.2,"c":118549,"v":77300,"usd":0.65204351}
{"ts":1755221700000,"o":118549,"h":118544.1,"l":118431.3,"c":118459,"v":397500,"usd":3.35491229}
{"ts":1755221760000,"o":118459,"h":118535.5,"l":118486,"c":118535.5,"v":391500,"usd":3.30321884}
{"ts":1755221820000,"o":118535.5,"h":118579.2,"l":118538.8,"c":118578,"v":589300,"usd":4.97108833}
{"ts":1755221880000,"o":118578,"h":118603.5,"l":118535,"c":118577.4,"v":388200,"usd":3.27369774}
{"ts":1755221940000,"o":118577.4,"h":118618.9,"l":118572.1,"c":118618.9,"v":150400,"usd":1.26825717}
{"ts":1755222000000,"o":118618.9,"h":118627.1,"l":118596,"c":118619.9,"v":37100,"usd":0.31278757}
{"ts":1755222060000,"o":118619.9,"h":118697,"l":118606,"c":118697,"v":951300,"usd":8.01723205}
{"ts":1755222120000,"o":118697,"h":118764.4,"l":118672.1,"c":118710.2,"v":280000,"usd":2.35866234}
{"ts":1755222180000,"o":118710.2,"h":118750.9,"l":118648.1,"c":118703.1,"v":302000,"usd":2.54403804}
{"ts":1755222240000,"o":118703.1,"h":118764.2,"l":118703,"c":118764.2,"v":86600,"usd":0.72942493}
{"ts":1755222300000,"o":118764.2,"h":118764.2,"l":118738.4,"c":118743.7,"v":122200,"usd":1.02902253}
{"ts":1755222360000,"o":118743.7,"h":118764.2,"l":118694.1,"c":118707,"v":144300,"usd":1.21548245}
{"ts":1755222420000,"o":118707,"h":118764.2,"l":118707,"c":118760.6,"v":189500,"usd":1.59633592}
{"ts":1755222480000,"o":118760.6,"h":118800,"l":118763,"c":118800,"v":490500,"usd":4.12986444}
{"ts":1755222540000,"o":118800,"h":118838.4,"l":118784.2,"c":118822.1,"v":437900,"usd":3.68572971}
{"ts":1755222600000,"o":118822.1,"h":118863,"l":118819.2,"c":118825.3,"v":314800,"usd":2.64902419}
{"ts":1755222660000,"o":118825.3,"h":118846.9,"l":118722.4,"c":118764.5,"v":289200,"usd":2.43486506}
{"ts":1755222720000,"o":118764.5,"h":118801,"l":118774.9,"c":118793.9,"v":199900,"usd":1.682923}
{"ts":1755222780000,"o":118793.9,"h":118829.1,"l":118793.9,"c":118826,"v":412600,"usd":3.47281223}
{"ts":1755222840000,"o":118826,"h":118831,"l":118830,"c":118831,"v":34400,"usd":0.28948637}
{"ts":1755222900000,"o":118831,"h":118862.8,"l":118831,"c":118859,"v":120100,"usd":1.01046719}
{"ts":1755222960000,"o":118859,"h":118862.5,"l":118838.4,"c":118848.9,"v":135800,"usd":1.1425641}
{"ts":1755223020000,"o":118848.9,"h":118875.6,"l":118849,"c":118875.6,"v":933100,"usd":7.85014717}
{"ts":1755223080000,"o":118875.6,"h":118895.4,"l":118833.1,"c":118833.1,"v":3345500,"usd":28.13962922}
{"ts":1755223140000,"o":118833.1,"h":118881.2,"l":118832,"c":118832,"v":504500,"usd":4.24481846}
{"ts":1755223200000,"o":118832,"h":118834,"l":118816,"c":118830,"v":75600,"usd":0.63625265}
{"ts":1755223260000,"o":118830,"h":118852,"l":118779.8,"c":118779.8,"v":268800,"usd":2.26208105}
{"ts":1755223320000,"o":118779.8,"h":118792.8,"l":118754.1,"c":118792.8,"v":195100,"usd":1.64278907}
{"ts":1755223380000,"o":118792.8,"h":118777,"l":118744.6,"c":118773.4,"v":104900,"usd":0.88323005}
{"ts":1755223440000,"o":118773.4,"h":118773,"l":118714.5,"c":118734.9,"v":73200,"usd":0.61652788}
{"ts":1755223500000,"o":118734.9,"h":118843.5,"l":118714.3,"c":118820.1,"v":138600,"usd":1.16708645}
{"ts":1755223560000,"o":118820.1,"h":118836.3,"l":118785,"c":118836.3,"v":26300,"usd":0.22137497}
{"ts":1755223620000,"o":118836.3,"h":118830.2,"l":118799,"c":118830.2,"v":253800,"usd":2.13595051}
{"ts":1755223680000,"o":118830.2,"h":118896.5,"l":118818,"c":118868.4,"v":183900,"usd":1.54745611}
{"ts":1755223740000,"o":118868.4,"h":118983.2,"l":118884.9,"c":118941,"v":6181600,"usd":51.96640036}
{"ts":1755223800000,"o":118941,"h":118962.9,"l":118919,"c":118944.5,"v":985800,"usd":8.28820472}
{"ts":1755223860000,"o":118944.5,"h":118945.4,"l":118896,"c":118918.5,"v":66000,"usd":0.55501997}
{"ts":1755223920000,"o":118918.5,"h":118948.9,"l":118885.6,"c":118916.2,"v":136300,"usd":1.14613574}
{"ts":1755223980000,"o":118916.2,"h":118922,"l":118868,"c":118922,"v":71500,"usd":0.60139829}
{"ts":1755224040000,"o":118922,"h":118923,"l":118840,"c":118840,"v":210200,"usd":1.76856806}
{"ts":1755224100000,"o":118840,"h":118863.4,"l":118818.8,"c":118843.1,"v":246300,"usd":2.07259004}
{"ts":1755224160000,"o":118843.1,"h":118911,"l":118855.9,"c":118887.3,"v":776000,"usd":6.52704381}
{"ts":1755224220000,"o":118887.3,"h":118887.2,"l":118819.2,"c":118834.4,"v":142200,"usd":1.19662371}
{"ts":1755224280000,"o":118834.4,"h":118844,"l":118826,"c":118843.9,"v":322600,"usd":2.71466783}
{"ts":1755224340000,"o":118843.9,"h":118843.9,"l":118822.2,"c":118838.9,"v":102800,"usd":0.8650917}
{"ts":1755224400000,"o":118838.9,"h":118833.2,"l":118807,"c":118807,"v":187200,"usd":1.57559776}
{"ts":1755224460000,"o":118807,"h":118800.1,"l":118782.4,"c":118795,"v":24000,"usd":0.20202654}
{"ts":1755224520000,"o":118795,"h":118863.4,"l":118795.1,"c":118816,"v":258300,"usd":2.17400417}
{"ts":1755224580000,"o":118816,"h":118860.5,"l":118807,"c":118807,"v":254200,"usd":2.13879098}
{"ts":1755224640000,"o":118807,"h":118860.4,"l":118793.1,"c":118860.4,"v":175400,"usd":1.47599169}
{"ts":1755224700000,"o":118860.4,"h":118860.6,"l":118828.5,"c":118860.6,"v":420200,"usd":3.53548096}
{"ts":1755224760000,"o":118860.6,"h":118946.6,"l":118899.9,"c":118946.6,"v":13400,"usd":0.11269738}
{"ts":1755224820000,"o":118946.6,"h":118946.6,"l":118874,"c":118884.7,"v":115600,"usd":0.97231253}
{"ts":1755224880000,"o":118884.7,"h":118888,"l":118870,"c":118871,"v":131300,"usd":1.10450803}
{"ts":1755224940000,"o":118871,"h":118899.9,"l":118868.2,"c":118899.9,"v":64200,"usd":0.53999294}
{"ts":1755225000000,"o":118899.9,"h":118916.9,"l":118900,"c":118916.9,"v":291200,"usd":2.44889335}
{"ts":1755225060000,"o":118916.9,"h":118916.9,"l":118881.6,"c":118913,"v":224400,"usd":1.88738707}
{"ts":1755225120000,"o":118913,"h":118881,"l":118835.2,"c":118835.2,"v":124600,"usd":1.04828219}
{"ts":1755225180000,"o":118835.2,"h":118896.7,"l":118835.3,"c":118895.1,"v":105100,"usd":0.88431687}
{"ts":1755225240000,"o":118895.1,"h":118895.9,"l":118862,"c":118862,"v":102600,"usd":0.86295095}
{"ts":1755225300000,"o":118862,"h":118871.6,"l":118836,"c":118854,"v":225000,"usd":1.89323075}
{"ts":1755225360000,"o":118854,"h":118884.5,"l":118840.1,"c":118858.3,"v":86700,"usd":0.72931059}
{"ts":1755225420000,"o":118858.3,"h":118946.4,"l":118867.1,"c":118946.4,"v":391700,"usd":3.29402135}
{"ts":1755225480000,"o":118946.4,"h":118946.3,"l":118931.3,"c":118931.3,"v":189600,"usd":1.59401017}
{"ts":1755225540000,"o":118931.3,"h":118946.2,"l":118942.5,"c":118946.2,"v":89800,"usd":0.75498426}
{"ts":1755225600000,"o":118946.2,"h":118991.1,"l":118946.2,"c":118991,"v":789300,"usd":6.63562044}
{"ts":1755225660000,"o":118991,"h":119054.7,"l":118987.8,"c":119027.6,"v":267500,"usd":2.24768935}
{"ts":1755225720000,"o":119027.6,"h":119032.2,"l":118957.6,"c":119013,"v":1074400,"usd":9.02946729}
{"ts":1755225780000,"o":119013,"h":119039.9,"l":119009,"c":119009.1,"v":109800,"usd":0.92254083}
{"ts":1755225840000,"o":119009.1,"h":119009,"l":118948.4,"c":118950,"v":249400,"usd":2.09664916}
{"ts":1755225900000,"o":118950,"h":118997.1,"l":118948.9,"c":118964.6,"v":165200,"usd":1.38861412}
{"ts":1755225960000,"o":118964.6,"h":118970.7,"l":118948.7,"c":118948.7,"v":165900,"usd":1.3945277}
{"ts":1755226020000,"o":118948.7,"h":118987,"l":118970.8,"c":118987,"v":223400,"usd":1.87766641}
{"ts":1755226080000,"o":118987,"h":118987,"l":118987,"c":118987,"v":500,"usd":0.00420215}
{"ts":1755226140000,"o":118987,"h":119003.3,"l":118948.6,"c":118948.6,"v":430000,"usd":3.61429009}
{"ts":1755226200000,"o":118948.6,"h":118949,"l":118900.6,"c":118900.6,"v":149900,"usd":1.26040394}
{"ts":1755226260000,"o":118900.6,"h":118907.2,"l":118809.7,"c":118836.7,"v":318500,"usd":2.68008045}
{"ts":1755226320000,"o":118836.7,"h":118841,"l":118800.8,"c":118817.3,"v":374400,"usd":3.15067736}
{"ts":1755226380000,"o":118817.3,"h":118838.8,"l":118821.2,"c":118837,"v":129500,"usd":1.08978266}
{"ts":1755226440000,"o":118837,"h":118833,"l":118821.2,"c":118833,"v":51900,"usd":0.43677968}
{"ts":1755226500000,"o":118833,"h":118840.2,"l":118829.1,"c":118839,"v":115000,"usd":0.96775462}
{"ts":1755226560000,"o":118839,"h":118840.3,"l":118821,"c":118821,"v":141300,"usd":1.1891625}
{"ts":1755226620000,"o":118821,"h":118804.3,"l":118803,"c":118803,"v":196200,"usd":1.6514547}
{"ts":1755226680000,"o":118803,"h":118808,"l":118803.1,"c":118808,"v":151200,"usd":1.27269534}
{"ts":1755226740000,"o":118808,"h":118840.2,"l":118820.9,"c":118840.2,"v":93300,"usd":0.7852121}
{"ts":1755226800000,"o":118840.2,"h":118838.1,"l":118831.2,"c":118835,"v":65400,"usd":0.55034584}
{"ts":1755226860000,"o":118835,"h":118840,"l":118803,"c":118803,"v":292600,"usd":2.46265612}
{"ts":1755226920000,"o":118803,"h":118801,"l":118741.4,"c":118747.2,"v":296800,"usd":2.49914649}
{"ts":1755226980000,"o":118747.2,"h":118862.3,"l":118747.2,"c":118862.3,"v":1008000,"usd":8.48392092}
{"ts":1755227040000,"o":118862.3,"h":118876.7,"l":118863.3,"c":118869.8,"v":95300,"usd":0.80171769}
{"ts":1755227100000,"o":118869.8,"h":118870,"l":118855.4,"c":118855.4,"v":55300,"usd":0.46522678}
{"ts":1755227160000,"o":118855.4,"h":118900,"l":118837,"c":118900,"v":117200,"usd":0.98602507}
{"ts":1755227220000,"o":118900,"h":118937.6,"l":118899.9,"c":118937.5,"v":202700,"usd":1.70467353}
{"ts":1755227280000,"o":118937.5,"h":118973.5,"l":118937.6,"c":118972.3,"v":84000,"usd":0.70616333}
{"ts":1755227340000,"o":118972.3,"h":119049.9,"l":118973.5,"c":119049.8,"v":479700,"usd":4.03070512}
{"ts":1755227400000,"o":119049.8,"h":119049.9,"l":119049.8,"c":119049.8,"v":17700,"usd":0.14867646}
{"ts":1755227460000,"o":119049.8,"h":119049.9,"l":119004.2,"c":119007,"v":605200,"usd":5.08447861}
{"ts":1755227520000,"o":119007,"h":119006.9,"l":119002,"c":119002,"v":4300,"usd":0.03613335}
{"ts":1755227580000,"o":119002,"h":119002,"l":118917.4,"c":118917.5,"v":278300,"usd":2.33957844}
{"ts":1755227640000,"o":118917.5,"h":118954,"l":118917.5,"c":118954,"v":190600,"usd":1.60260459}
{"ts":1755227700000,"o":118954,"h":119000,"l":118967,"c":119000,"v":93000,"usd":0.78168411}
{"ts":1755227760000,"o":119000,"h":119049.7,"l":119000,"c":119049.6,"v":111600,"usd":0.93779534}
{"ts":1755227820000,"o":119049.6,"h":119061.8,"l":119029.7,"c":119054.9,"v":298000,"usd":2.50312401}
{"ts":1755227880000,"o":119054.9,"h":119072.4,"l":119054.9,"c":119072.3,"v":177100,"usd":1.48749159}
{"ts":1755227940000,"o":119072.3,"h":119072.3,"l":119040.1,"c":119040.1,"v":19600,"usd":0.16461096}
{"ts":1755228000000,"o":119040.1,"h":119066.6,"l":118978,"c":118978,"v":275600,"usd":2.31519096}
{"ts":1755228060000,"o":118978,"h":118990.9,"l":118926.8,"c":118986.9,"v":361900,"usd":3.0420389}
{"ts":1755228120000,"o":118986.9,"h":118999,"l":118985.1,"c":118990.2,"v":265000,"usd":2.2270501}
{"ts":1755228180000,"o":118990.2,"h":119020,"l":118982.1,"c":119020,"v":97200,"usd":0.81677287}
{"ts":1755228240000,"o":119020,"h":119040,"l":119021.9,"c":119037.4,"v":23800,"usd":0.1999406}
{"ts":1755228300000,"o":119037.4,"h":119063.9,"l":119037.5,"c":119063.9,"v":189500,"usd":1.59179985}
{"ts":1755228360000,"o":119063.9,"h":119065,"l":119063.9,"c":119065,"v":12400,"usd":0.10414626}
{"ts":1755228420000,"o":119065,"h":119113,"l":119072.4,"c":119101.8,"v":318000,"usd":2.67012521}
{"ts":1755228480000,"o":119101.8,"h":119106,"l":119091.7,"c":119106,"v":42600,"usd":0.35770744}
{"ts":1755228540000,"o":119106,"h":119149.9,"l":119106,"c":119147.7,"v":297300,"usd":2.49588612}
{"ts":1755228600000,"o":119147.7,"h":119150,"l":119147.7,"c":119149.9,"v":81600,"usd":0.68485765}
{"ts":1755228660000,"o":119149.9,"h":119148,"l":119106,"c":119106.1,"v":206300,"usd":1.73166945}
{"ts":1755228720000,"o":119106.1,"h":119149.8,"l":119106.1,"c":119139.1,"v":450100,"usd":3.77802457}
{"ts":1755228780000,"o":119139.1,"h":119138,"l":119106.1,"c":119135.3,"v":225800,"usd":1.89558568}
{"ts":1755228840000,"o":119135.3,"h":119129.1,"l":119127.5,"c":119127.5,"v":54300,"usd":0.4558105}
{"ts":1755228900000,"o":119127.5,"h":119126.1,"l":119126.1,"c":119126.1,"v":20700,"usd":0.17376615}
{"ts":1755228960000,"o":119126.1,"h":119149.8,"l":119126.1,"c":119149.1,"v":303000,"usd":2.54339794}
{"ts":1755229020000,"o":119149.1,"h":119177.8,"l":119149.1,"c":119177.8,"v":410400,"usd":3.44438287}
{"ts":1755229080000,"o":119177.8,"h":119220,"l":119177.8,"c":119220,"v":341700,"usd":2.86671579}
{"ts":1755229140000,"o":119220,"h":119219.9,"l":119177.9,"c":119184.4,"v":272500,"usd":2.286105}
{"ts":1755229200000,"o":119184.4,"h":119204,"l":119184.5,"c":119203.9,"v":188400,"usd":1.58071147}
{"ts":1755229260000,"o":119203.9,"h":119190,"l":119035.1,"c":119035.1,"v":314900,"usd":2.64410187}
{"ts":1755229320000,"o":119035.1,"h":119116,"l":119035.1,"c":119116,"v":341900,"usd":2.87108424}
{"ts":1755229380000,"o":119116,"h":119133.8,"l":119093.2,"c":119128.1,"v":59900,"usd":0.5029137}
{"ts":1755229440000,"o":119128.1,"h":119120,"l":119071.3,"c":119080,"v":100600,"usd":0.84481351}
{"ts":1755229500000,"o":119080,"h":119100,"l":119071.1,"c":119099.9,"v":93500,"usd":0.78508074}
{"ts":1755229560000,"o":119099.9,"h":119101,"l":119080.1,"c":119101,"v":54500,"usd":0.45765792}
{"ts":1755229620000,"o":119101,"h":119107.1,"l":119090,"c":119107.1,"v":255200,"usd":2.14278678}
{"ts":1755229680000,"o":119107.1,"h":119110,"l":119103.1,"c":119110,"v":111100,"usd":0.93280628}
{"ts":1755229740000,"o":119110,"h":119111,"l":119090.7,"c":119106.3,"v":180100,"usd":1.5121261}
{"ts":1755229800000,"o":119106.3,"h":119105.8,"l":119070,"c":119070,"v":300600,"usd":2.5238276}
{"ts":1755229860000,"o":119070,"h":119093.1,"l":119068.1,"c":119089.9,"v":160800,"usd":1.35039541}
{"ts":1755229920000,"o":119089.9,"h":119089.9,"l":119020,"c":119020.1,"v":263500,"usd":2.21339137}
{"ts":1755229980000,"o":119020.1,"h":119020.1,"l":119000.1,"c":119008.9,"v":83300,"usd":0.69997825}
{"ts":1755230040000,"o":119008.9,"h":119060,"l":119008.9,"c":119053,"v":361900,"usd":3.04087458}
{"ts":1755230100000,"o":119053,"h":119075.4,"l":119052.2,"c":119075.4,"v":198000,"usd":1.66296846}
{"ts":1755230160000,"o":119075.4,"h":119053.9,"l":119050,"c":119053.9,"v":48400,"usd":0.4065501}
{"ts":1755230220000,"o":119053.9,"h":119060.2,"l":119054,"c":119060.2,"v":99300,"usd":0.83406925}
{"ts":1755230280000,"o":119060.2,"h":119113.2,"l":119065,"c":119097.9,"v":58600,"usd":0.49211177}
{"ts":1755230340000,"o":119097.9,"h":119097.9,"l":119097.9,"c":119097.9,"v":2200,"usd":0.0184723}
{"ts":1755230400000,"o":119097.9,"h":119097.9,"l":119088.1,"c":119096.1,"v":264300,"usd":2.21935057}
{"ts":1755230460000,"o":119096.1,"h":119088.1,"l":119088,"c":119088.1,"v":62300,"usd":0.52313935}
{"ts":1755230520000,"o":119088.1,"h":119097.9,"l":119088,"c":119097.9,"v":104200,"usd":0.87497978}
{"ts":1755230580000,"o":119097.9,"h":119172.9,"l":119098,"c":119172.9,"v":66000,"usd":0.55391423}
{"ts":1755230640000,"o":119172.9,"h":119195.5,"l":119153.9,"c":119195.5,"v":106400,"usd":0.89287287}
{"ts":1755230700000,"o":119195.5,"h":119230,"l":119135.9,"c":119135.9,"v":580700,"usd":4.87219755}
{"ts":1755230760000,"o":119135.9,"h":119133.4,"l":119045.9,"c":119045.9,"v":196100,"usd":1.64666593}
{"ts":1755230820000,"o":119045.9,"h":119066.9,"l":119043.5,"c":119066.9,"v":127700,"usd":1.07262614}
{"ts":1755230880000,"o":119066.9,"h":119100,"l":119066.9,"c":119100,"v":501400,"usd":4.21066559}
{"ts":1755230940000,"o":119100,"h":119129.9,"l":119084.1,"c":119105,"v":363900,"usd":3.05529139}
{"ts":1755231000000,"o":119105,"h":119164.8,"l":119101.1,"c":119164.8,"v":511800,"usd":4.29652767}
{"ts":1755231060000,"o":119164.8,"h":119220,"l":119159,"c":119219.9,"v":336400,"usd":2.82241141}
{"ts":1755231120000,"o":119219.9,"h":119219.9,"l":119194.1,"c":119211.2,"v":493200,"usd":4.13732522}
{"ts":1755231180000,"o":119211.2,"h":119203,"l":119202.9,"c":119203,"v":41300,"usd":0.34646983}
{"ts":1755231240000,"o":119203,"h":119229.8,"l":119202.9,"c":119229.8,"v":467900,"usd":3.92480637}
{"ts":1755231300000,"o":119229.8,"h":119229.7,"l":119226,"c":119226,"v":26100,"usd":0.21890654}
{"ts":1755231360000,"o":119226,"h":119240.1,"l":119226,"c":119228,"v":583200,"usd":4.89139329}
{"ts":1755231420000,"o":119228,"h":119250,"l":119240.1,"c":119250,"v":157800,"usd":1.32334023}
{"ts":1755231480000,"o":119250,"h":119255.9,"l":119240,"c":119241,"v":170300,"usd":1.428085}
{"ts":1755231540000,"o":119241,"h":119259.9,"l":119240,"c":119256.3,"v":48300,"usd":0.40504997}
{"ts":1755231600000,"o":119256.3,"h":119256.2,"l":119249.1,"c":119249.1,"v":115500,"usd":0.9685072}
{"ts":1755231660000,"o":119249.1,"h":119257,"l":119249.1,"c":119257,"v":25700,"usd":0.21551341}
{"ts":1755231720000,"o":119257,"h":119283.9,"l":119220,"c":119220,"v":472300,"usd":3.96054353}
{"ts":1755231780000,"o":119220,"h":119250.6,"l":119220.9,"c":119223.1,"v":59200,"usd":0.49645199}
{"ts":1755231840000,"o":119223.1,"h":119223.1,"l":119149.9,"c":119150,"v":8571600,"usd":71.93123871}
{"ts":1755231900000,"o":119150,"h":119204,"l":119150,"c":119202,"v":2499300,"usd":20.97454115}
{"ts":1755231960000,"o":119202,"h":119250.7,"l":119194.2,"c":119244.1,"v":338000,"usd":2.83489764}
{"ts":1755232020000,"o":119244.1,"h":119236.1,"l":119236,"c":119236,"v":31000,"usd":0.2599877}
{"ts":1755232080000,"o":119236,"h":119250.7,"l":119220.2,"c":119250.7,"v":163200,"usd":1.36873803}
{"ts":1755232140000,"o":119250.7,"h":119273,"l":119260,"c":119273,"v":334100,"usd":2.80117464}
{"ts":1755232200000,"o":119273,"h":119288.8,"l":119273,"c":119288.8,"v":31600,"usd":0.26490808}
{"ts":1755232260000,"o":119288.8,"h":119288.7,"l":119232.2,"c":119272,"v":650500,"usd":5.45372061}
{"ts":1755232320000,"o":119272,"h":119279.9,"l":119230,"c":119230,"v":243100,"usd":2.03842211}
{"ts":1755232380000,"o":119230,"h":119260,"l":119221.6,"c":119260,"v":88000,"usd":0.73806245}
{"ts":1755232440000,"o":119260,"h":119283.6,"l":119260,"c":119283.6,"v":39800,"usd":0.33370824}
{"ts":1755232500000,"o":119283.6,"h":119283.6,"l":119283.5,"c":119283.6,"v":10100,"usd":0.08467234}
{"ts":1755232560000,"o":119283.6,"h":119299.9,"l":119283.6,"c":119299.9,"v":118100,"usd":0.99004189}
{"ts":1755232620000,"o":119299.9,"h":119305,"l":119260,"c":119260,"v":490800,"usd":4.11460658}
{"ts":1755232680000,"o":119260,"h":119280,"l":119249.5,"c":119280,"v":32000,"usd":0.26830006}
{"ts":1755232740000,"o":119280,"h":119290,"l":119290,"c":119290,"v":500,"usd":0.00419145}
{"ts":1755232800000,"o":119290,"h":119289.9,"l":119270.2,"c":119270.2,"v":33600,"usd":0.28167789}
{"ts":1755232860000,"o":119270.2,"h":119275.2,"l":119270.2,"c":119275.2,"v":231200,"usd":1.93841675}
{"ts":1755232920000,"o":119275.2,"h":119275.2,"l":119270,"c":119270,"v":50800,"usd":0.42590809}
{"ts":1755232980000,"o":119270,"h":119270,"l":119247.5,"c":119247.6,"v":152200,"usd":1.27622407}
{"ts":1755233040000,"o":119247.6,"h":119247.5,"l":119160,"c":119167,"v":1552200,"usd":13.01961677}
{"ts":1755233100000,"o":119167,"h":119144.3,"l":119091.7,"c":119091.7,"v":692000,"usd":5.80978964}
{"ts":1755233160000,"o":119091.7,"h":119091.7,"l":118934.4,"c":118946.7,"v":1047900,"usd":8.80612906}
{"ts":1755233220000,"o":118946.7,"h":119000,"l":118961.9,"c":118994.7,"v":148800,"usd":1.25069383}
{"ts":1755233280000,"o":118994.7,"h":119018.2,"l":118970,"c":119018.2,"v":60300,"usd":0.50682944}
{"ts":1755233340000,"o":119018.2,"h":119051.9,"l":119018.2,"c":119050.4,"v":106300,"usd":0.89306384}
{"ts":1755233400000,"o":119050.4,"h":119056.8,"l":119034.9,"c":119051.6,"v":39000,"usd":0.32761668}
{"ts":1755233460000,"o":119051.6,"h":119059.8,"l":119032.8,"c":119032.8,"v":49100,"usd":0.41245394}
{"ts":1755233520000,"o":119032.8,"h":119020,"l":118902.4,"c":118930,"v":240000,"usd":2.01794087}
{"ts":1755233580000,"o":118930,"h":118937.9,"l":118901.6,"c":118901.6,"v":405800,"usd":3.41211465}
{"ts":1755233640000,"o":118901.6,"h":118901.6,"l":118880,"c":118887.9,"v":65500,"usd":0.55092382}
{"ts":1755233700000,"o":118887.9,"h":118934.4,"l":118888,"c":118934.4,"v":335300,"usd":2.81983641}
{"ts":1755233760000,"o":118934.4,"h":118968.2,"l":118948.1,"c":118950.5,"v":37400,"usd":0.31440521}
{"ts":1755233820000,"o":118950.5,"h":118972.4,"l":118950.5,"c":118972.4,"v":148700,"usd":1.25010395}
{"ts":1755233880000,"o":118972.4,"h":118972.4,"l":118962,"c":118962,"v":5600,"usd":0.04707003}
{"ts":1755233940000,"o":118962,"h":118959.3,"l":118959.2,"c":118959.3,"v":21400,"usd":0.17989268}
{"ts":1755234000000,"o":118959.3,"h":118963,"l":118950.4,"c":118950.4,"v":159900,"usd":1.34425372}
{"ts":1755234060000,"o":118950.4,"h":118955.3,"l":118941.2,"c":118945,"v":140300,"usd":1.17952157}
{"ts":1755234120000,"o":118945,"h":118964.6,"l":118928.6,"c":118964.6,"v":103700,"usd":0.87185088}
{"ts":1755234180000,"o":118964.6,"h":118996.8,"l":118964.6,"c":118996.7,"v":945200,"usd":7.94440948}
{"ts":1755234240000,"o":118996.7,"h":119039.9,"l":118991.4,"c":119033.5,"v":92200,"usd":0.7746651}
{"ts":1755234300000,"o":119033.5,"h":119079.6,"l":119014.5,"c":119079.5,"v":193000,"usd":1.62098728}
{"ts":1755234360000,"o":119079.5,"h":119076.6,"l":119030,"c":119030,"v":76200,"usd":0.64003795}
{"ts":1755234420000,"o":119030,"h":119057,"l":119010,"c":119010,"v":61300,"usd":0.51496828}
{"ts":1755234480000,"o":119010,"h":119027.9,"l":119002.2,"c":119027.9,"v":21600,"usd":0.18150177}
{"ts":1755234540000,"o":119027.9,"h":119018.5,"l":119003.2,"c":119003.2,"v":147400,"usd":1.23861644}
{"ts":1755234600000,"o":119003.2,"h":119002,"l":118982.1,"c":118982.1,"v":53400,"usd":0.44873292}
{"ts":1755234660000,"o":118982.1,"h":118980.2,"l":118970.9,"c":118970.9,"v":247300,"usd":2.07858003}
{"ts":1755234720000,"o":118970.9,"h":118967,"l":118935.1,"c":118935.1,"v":226800,"usd":1.90673937}
{"ts":1755234780000,"o":118935.1,"h":118934.1,"l":118849.5,"c":118876.9,"v":762900,"usd":6.41674009}
{"ts":1755234840000,"o":118876.9,"h":118849.7,"l":118792.1,"c":118825.1,"v":631000,"usd":5.31038512}
{"ts":1755234900000,"o":118825.1,"h":118818.5,"l":118818.5,"c":118818.5,"v":1200,"usd":0.01009944}
{"ts":1755234960000,"o":118818.5,"h":118874.7,"l":118792.7,"c":118874.7,"v":194600,"usd":1.6376045}
{"ts":1755235020000,"o":118874.7,"h":118921.5,"l":118899.9,"c":118921.5,"v":155900,"usd":1.31118016}
{"ts":1755235080000,"o":118921.5,"h":118949.3,"l":118913.6,"c":118949.3,"v":12300,"usd":0.10343601}
{"ts":1755235140000,"o":118949.3,"h":118937.4,"l":118848.2,"c":118848.2,"v":164400,"usd":1.3826754}
{"ts":1755235200000,"o":118848.2,"h":118865.8,"l":118833.2,"c":118833.2,"v":30300,"usd":0.25496123}
{"ts":1755235260000,"o":118833.2,"h":118833.2,"l":118792.7,"c":118792.7,"v":200000,"usd":1.68338462}
{"ts":1755235320000,"o":118792.7,"h":118801.9,"l":118739.9,"c":118739.9,"v":790000,"usd":6.65061936}
{"ts":1755235380000,"o":118739.9,"h":118798.1,"l":118735.9,"c":118793.9,"v":321900,"usd":2.7106519}
{"ts":1755235440000,"o":118793.9,"h":118772.4,"l":118771.7,"c":118771.8,"v":11400,"usd":0.0959823}
{"ts":1755235500000,"o":118771.8,"h":118847.5,"l":118771.8,"c":118847.5,"v":142500,"usd":1.19939465}
{"ts":1755235560000,"o":118847.5,"h":118843,"l":118811.1,"c":118843,"v":7200,"usd":0.06059966}
{"ts":1755235620000,"o":118843,"h":118850.3,"l":118832.8,"c":118832.8,"v":120200,"usd":1.01136457}
{"ts":1755235680000,"o":118832.8,"h":118850.2,"l":118827.7,"c":118827.7,"v":26500,"usd":0.22299215}
{"ts":1755235740000,"o":118827.7,"h":118815.7,"l":118811.1,"c":118811.1,"v":10400,"usd":0.08753359}
{"ts":1755235800000,"o":118811.1,"h":118839.2,"l":118839.2,"c":118839.2,"v":10400,"usd":0.08751288}
{"ts":1755235860000,"o":118839.2,"h":118834.6,"l":118834.6,"c":118834.6,"v":300,"usd":0.00252453}
{"ts":1755235920000,"o":118834.6,"h":118820.6,"l":118814,"c":118814,"v":2200,"usd":0.01851562}
{"ts":1755235980000,"o":118814,"h":118873.1,"l":118811.1,"c":118855.6,"v":152600,"usd":1.28408451}
{"ts":1755236040000,"o":118855.6,"h":118897.1,"l":118855.6,"c":118896.2,"v":171000,"usd":1.43846341}
{"ts":1755236100000,"o":118896.2,"h":118896.2,"l":118847.7,"c":118873,"v":114500,"usd":0.96312961}
{"ts":1755236160000,"o":118873,"h":118876,"l":118855.6,"c":118858.2,"v":2600,"usd":0.02187434}
{"ts":1755236220000,"o":118858.2,"h":118976.2,"l":118858.2,"c":118976.2,"v":740400,"usd":6.22642473}
{"ts":1755236280000,"o":118976.2,"h":118979.9,"l":118955.5,"c":118972.3,"v":332400,"usd":2.79385013}
{"ts":1755236340000,"o":118972.3,"h":118955,"l":118878.7,"c":118878.8,"v":390500,"usd":3.28300187}
{"ts":1755236400000,"o":118878.8,"h":118884.6,"l":118833,"c":118833,"v":206700,"usd":1.73903417}
{"ts":1755236460000,"o":118833,"h":118863,"l":118824.6,"c":118856.8,"v":113200,"usd":0.95255923}
{"ts":1755236520000,"o":118856.8,"h":118838.1,"l":118825,"c":118825,"v":81900,"usd":0.68924202}
{"ts":1755236580000,"o":118825,"h":118817.8,"l":118804.8,"c":118817.8,"v":31400,"usd":0.26427173}
{"ts":1755236640000,"o":118817.8,"h":118808.3,"l":118806.8,"c":118806.8,"v":22600,"usd":0.19022415}
{"ts":1755236700000,"o":118806.8,"h":118815.9,"l":118805.1,"c":118805.1,"v":3800,"usd":0.03198447}
{"ts":1755236760000,"o":118805.1,"h":118806,"l":118805,"c":118806,"v":1100,"usd":0.00925884}
{"ts":1755236820000,"o":118806,"h":118858.1,"l":118830.2,"c":118854.6,"v":168000,"usd":1.4134796}
{"ts":1755236880000,"o":118854.6,"h":118829.6,"l":118805,"c":118805,"v":217000,"usd":1.82648808}
{"ts":1755236940000,"o":118805,"h":118800,"l":118800,"c":118800,"v":11800,"usd":0.0993265}
{"ts":1755237000000,"o":118800,"h":118817.6,"l":118787.8,"c":118817.5,"v":33500,"usd":0.28194899}
{"ts":1755237060000,"o":118817.5,"h":118853.4,"l":118817.6,"c":118841,"v":120900,"usd":1.01732608}
{"ts":1755237120000,"o":118841,"h":118824,"l":118824,"c":118824,"v":19800,"usd":0.16663284}
{"ts":1755237180000,"o":118824,"h":118807.5,"l":118784,"c":118796.2,"v":8200,"usd":0.06902448}
{"ts":1755237240000,"o":118796.2,"h":118796.1,"l":118765.6,"c":118765.6,"v":576900,"usd":4.85676324}
{"ts":1755237300000,"o":118765.6,"h":118764,"l":118715,"c":118760.3,"v":3449600,"usd":29.05099418}
{"ts":1755237360000,"o":118760.3,"h":118799.5,"l":118737.1,"c":118799.5,"v":309400,"usd":2.60549426}
{"ts":1755237420000,"o":118799.5,"h":118952.7,"l":118799.5,"c":118952.7,"v":2712600,"usd":22.82017093}
{"ts":1755237480000,"o":118952.7,"h":119039.9,"l":118968.9,"c":119039.9,"v":343000,"usd":2.88228308}
{"ts":1755237540000,"o":119039.9,"h":119040,"l":118995.6,"c":118995.6,"v":1428300,"usd":12.00160596}
{"ts":1755237600000,"o":118995.6,"h":119123,"l":118995.6,"c":119093.2,"v":604800,"usd":5.07944739}
{"ts":1755237660000,"o":119093.2,"h":119153.7,"l":119047.3,"c":119150,"v":328900,"usd":2.76065578}
{"ts":1755237720000,"o":119150,"h":119190,"l":119140.1,"c":119190,"v":512600,"usd":4.30228871}
{"ts":1755237780000,"o":119190,"h":119279.3,"l":119177.7,"c":119239.9,"v":942500,"usd":7.90477346}
{"ts":1755237840000,"o":119239.9,"h":119239.9,"l":119185.2,"c":119200.1,"v":313900,"usd":2.63308115}
{"ts":1755237900000,"o":119200.1,"h":119230.8,"l":119170,"c":119228.3,"v":204900,"usd":1.71891136}
{"ts":1755237960000,"o":119228.3,"h":119240,"l":119190.1,"c":119209.9,"v":283500,"usd":2.37810983}
{"ts":1755238020000,"o":119209.9,"h":119202,"l":119152,"c":119152,"v":168100,"usd":1.41029561}
{"ts":1755238080000,"o":119152,"h":119171,"l":119090,"c":119140,"v":57700,"usd":0.48436108}
{"ts":1755238140000,"o":119140,"h":119148.9,"l":119081.5,"c":119081.5,"v":44900,"usd":0.37698424}
{"ts":1755238200000,"o":119081.5,"h":119056.1,"l":119000,"c":119026.6,"v":363600,"usd":3.05526616}
{"ts":1755238260000,"o":119026.6,"h":119066.5,"l":118996,"c":119052.9,"v":203900,"usd":1.71306345}
{"ts":1755238320000,"o":119052.9,"h":119057.9,"l":118992.9,"c":118992.9,"v":139800,"usd":1.17438118}
{"ts":1755238380000,"o":118992.9,"h":119017.9,"l":118992.9,"c":119009.9,"v":15600,"usd":0.13107992}
{"ts":1755238440000,"o":119009.9,"h":119006,"l":118993,"c":118997,"v":3800,"usd":0.03193312}
{"ts":1755238500000,"o":118997,"h":119020,"l":119008,"c":119020,"v":14300,"usd":0.12015191}
{"ts":1755238560000,"o":119020,"h":119021,"l":118963.9,"c":118967.9,"v":88500,"usd":0.7436267}
{"ts":1755238620000,"o":118967.9,"h":119032.9,"l":118968,"c":119032.9,"v":168500,"usd":1.41617145}
{"ts":1755238680000,"o":119032.9,"h":119211.9,"l":119036.3,"c":119211.9,"v":513400,"usd":4.30917168}
{"ts":1755238740000,"o":119211.9,"h":119211,"l":119124.3,"c":119179.1,"v":178000,"usd":1.49390713}
{"ts":1755238800000,"o":119179.1,"h":119219.9,"l":119179.1,"c":119219.9,"v":273700,"usd":2.29597676}
{"ts":1755238860000,"o":119219.9,"h":119264.3,"l":119220,"c":119254.3,"v":100600,"usd":0.84359443}
{"ts":1755238920000,"o":119254.3,"h":119254.9,"l":119201.9,"c":119237.2,"v":77800,"usd":0.65251921}
{"ts":1755238980000,"o":119237.2,"h":119251,"l":119240.2,"c":119240.2,"v":296300,"usd":2.48471572}
{"ts":1755239040000,"o":119240.2,"h":119246,"l":119240.3,"c":119245,"v":28500,"usd":0.23900492}
{"ts":1755239100000,"o":119245,"h":119245,"l":119198.8,"c":119229.9,"v":187100,"usd":1.56937194}
{"ts":1755239160000,"o":119229.9,"h":119216.5,"l":119185.4,"c":119186.2,"v":353600,"usd":2.96650624}
{"ts":1755239220000,"o":119186.2,"h":119208.4,"l":119160.9,"c":119196,"v":64900,"usd":0.54447761}
{"ts":1755239280000,"o":119196,"h":119180,"l":119119.9,"c":119119.9,"v":18300,"usd":0.15358452}
{"ts":1755239340000,"o":119119.9,"h":119160,"l":119117.7,"c":119160,"v":111100,"usd":0.93249821}
{"ts":1755239400000,"o":119160,"h":119219.9,"l":119168,"c":119219.9,"v":201100,"usd":1.68714208}
{"ts":1755239460000,"o":119219.9,"h":119250.9,"l":119202.2,"c":119220,"v":355600,"usd":2.98252487}
{"ts":1755239520000,"o":119220,"h":119252,"l":119213.2,"c":119239,"v":162100,"usd":1.35953988}
{"ts":1755239580000,"o":119239,"h":119252,"l":119221,"c":119221,"v":13800,"usd":0.11572764}
{"ts":1755239640000,"o":119221,"h":119256.8,"l":119231.9,"c":119231.9,"v":67800,"usd":0.56858217}
{"ts":1755239700000,"o":119231.9,"h":119228.4,"l":119148.7,"c":119176,"v":773700,"usd":6.49276571}
{"ts":1755239760000,"o":119176,"h":119223.9,"l":119181.6,"c":119203,"v":70000,"usd":0.5871838}
{"ts":1755239820000,"o":119203,"h":119251.4,"l":119224,"c":119251.3,"v":53600,"usd":0.44947228}
{"ts":1755239880000,"o":119251.3,"h":119252,"l":119251.3,"c":119252,"v":10300,"usd":0.08637268}
{"ts":1755239940000,"o":119252,"h":119252,"l":119236,"c":119252,"v":199700,"usd":1.67460658}
{"ts":1755240000000,"o":119252,"h":119279.9,"l":119249.8,"c":119269.2,"v":130900,"usd":1.09765832}
{"ts":1755240060000,"o":119269.2,"h":119279.9,"l":119249,"c":119268,"v":28200,"usd":0.2364423}
{"ts":1755240120000,"o":119268,"h":119301,"l":119274,"c":119301,"v":25600,"usd":0.21460208}
{"ts":1755240180000,"o":119301,"h":119315,"l":119304.8,"c":119312.5,"v":464900,"usd":3.89663093}
{"ts":1755240240000,"o":119312.5,"h":119343.2,"l":119308.1,"c":119332.3,"v":408800,"usd":3.42576257}
{"ts":1755240300000,"o":119332.3,"h":119330,"l":119310,"c":119330,"v":11400,"usd":0.09553958}
{"ts":1755240360000,"o":119330,"h":119333,"l":119262,"c":119262,"v":208900,"usd":1.75106134}
{"ts":1755240420000,"o":119262,"h":119322.2,"l":119262.1,"c":119315.4,"v":66100,"usd":0.55422898}
{"ts":1755240480000,"o":119315.4,"h":119323,"l":119320.4,"c":119323,"v":1800,"usd":0.01508524}
{"ts":1755240540000,"o":119323,"h":119327,"l":119325,"c":119327,"v":1600,"usd":0.01340864}
{"ts":1755240600000,"o":119327,"h":119331.5,"l":119268,"c":119275,"v":79600,"usd":0.6672266}
{"ts":1755240660000,"o":119275,"h":119268.1,"l":119230.1,"c":119240.9,"v":601900,"usd":5.04769373}
{"ts":1755240720000,"o":119240.9,"h":119242,"l":119230,"c":119233.9,"v":187900,"usd":1.5758328}
{"ts":1755240780000,"o":119233.9,"h":119233.9,"l":119219,"c":119219.1,"v":54500,"usd":0.4570983}
{"ts":1755240840000,"o":119219.1,"h":119235.7,"l":119230.4,"c":119232.7,"v":36600,"usd":0.3069673}
{"ts":1755240900000,"o":119232.7,"h":119235,"l":119219.9,"c":119219.9,"v":196700,"usd":1.64972068}
{"ts":1755240960000,"o":119219.9,"h":119230.6,"l":119201,"c":119201,"v":21800,"usd":0.18285268}
{"ts":1755241020000,"o":119201,"h":119200.1,"l":119172.3,"c":119172.3,"v":34500,"usd":0.28944008}
{"ts":1755241080000,"o":119172.3,"h":119180,"l":119165.8,"c":119180,"v":2900,"usd":0.02433458}
{"ts":1755241140000,"o":119180,"h":119190,"l":119180,"c":119190,"v":10300,"usd":0.08642292}
{"ts":1755241200000,"o":119190,"h":119190,"l":119190,"c":119190,"v":0,"usd":0}
{"ts":1755241260000,"o":119190,"h":119191,"l":119150,"c":119150,"v":109800,"usd":0.92139603}
{"ts":1755241320000,"o":119150,"h":119153,"l":119069.1,"c":119069.1,"v":542900,"usd":4.55773432}
{"ts":1755241380000,"o":119069.1,"h":119107.1,"l":119069.2,"c":119100,"v":4100,"usd":0.03442823}
{"ts":1755241440000,"o":119100,"h":119108.8,"l":119090.7,"c":119090.7,"v":19200,"usd":0.1612054}
{"ts":1755241500000,"o":119090.7,"h":119083.5,"l":119026.2,"c":119040.5,"v":305200,"usd":2.56357169}
{"ts":1755241560000,"o":119040.5,"h":119080,"l":119034.2,"c":119076,"v":185200,"usd":1.55563387}
{"ts":1755241620000,"o":119076,"h":119104.5,"l":119056.8,"c":119104.5,"v":79600,"usd":0.66849624}
{"ts":1755241680000,"o":119104.5,"h":119140,"l":119109.9,"c":119140,"v":56900,"usd":0.47767217}
{"ts":1755241740000,"o":119140,"h":119186.7,"l":119140.9,"c":119186.7,"v":95800,"usd":0.80397101}
{"ts":1755241800000,"o":119186.7,"h":119200,"l":119142.4,"c":119142.4,"v":145400,"usd":1.21981096}
{"ts":1755241860000,"o":119142.4,"h":119142.3,"l":119100,"c":119100.2,"v":79100,"usd":0.66413248}
{"ts":1755241920000,"o":119100.2,"h":119128.2,"l":119050,"c":119050,"v":36200,"usd":0.30405194}
{"ts":1755241980000,"o":119050,"h":119069,"l":119040.1,"c":119050,"v":65900,"usd":0.55348424}
{"ts":1755242040000,"o":119050,"h":119069.9,"l":118968.7,"c":118968.7,"v":416800,"usd":3.50160914}
{"ts":1755242100000,"o":118968.7,"h":118967.3,"l":118967.3,"c":118967.3,"v":2000,"usd":0.0168114}
{"ts":1755242160000,"o":118967.3,"h":118970.1,"l":118941.7,"c":118945.3,"v":102800,"usd":0.86423658}
{"ts":1755242220000,"o":118945.3,"h":118953,"l":118945.5,"c":118950,"v":15700,"usd":0.1319918}
{"ts":1755242280000,"o":118950,"h":119017,"l":118953,"c":118996.8,"v":93200,"usd":0.78334305}
{"ts":1755242340000,"o":118996.8,"h":119051.3,"l":118973.7,"c":119051,"v":87800,"usd":0.73788893}
{"ts":1755242400000,"o":119051,"h":119059,"l":119038,"c":119059,"v":1600,"usd":0.01344087}
{"ts":1755242460000,"o":119059,"h":119079.9,"l":119040.1,"c":119040.1,"v":387900,"usd":3.25782631}
{"ts":1755242520000,"o":119040.1,"h":119043.9,"l":119025,"c":119042,"v":53200,"usd":0.44690763}
{"ts":1755242580000,"o":119042,"h":119044,"l":119027.9,"c":119027.9,"v":700,"usd":0.00588065}
{"ts":1755242640000,"o":119027.9,"h":119020,"l":118986.4,"c":118994,"v":1300,"usd":0.01092436}
{"ts":1755242700000,"o":118994,"h":118990,"l":118974.8,"c":118974.8,"v":59100,"usd":0.49671848}
{"ts":1755242760000,"o":118974.8,"h":118949.4,"l":118943.7,"c":118943.7,"v":50600,"usd":0.42540684}
{"ts":1755242820000,"o":118943.7,"h":118947.8,"l":118900.1,"c":118902,"v":160400,"usd":1.34859503}
{"ts":1755242880000,"o":118902,"h":118963,"l":118902,"c":118963,"v":97000,"usd":0.81551282}
{"ts":1755242940000,"o":118963,"h":119020.8,"l":118953,"c":119020.8,"v":105300,"usd":0.88492809}
{"ts":1755243000000,"o":119020.8,"h":119020.7,"l":118976.1,"c":118976.1,"v":92000,"usd":0.77301027}
{"ts":1755243060000,"o":118976.1,"h":119011.9,"l":118998.9,"c":119009,"v":17200,"usd":0.14453435}
{"ts":1755243120000,"o":119009,"h":119014.9,"l":118939.3,"c":118941.7,"v":243000,"usd":2.04281919}
{"ts":1755243180000,"o":118941.7,"h":118943.9,"l":118900,"c":118910.7,"v":21000,"usd":0.17659856}
{"ts":1755243240000,"o":118910.7,"h":118963,"l":118911,"c":118963,"v":349400,"usd":2.93792054}
{"ts":1755243300000,"o":118963,"h":118963,"l":118917,"c":118928.1,"v":69500,"usd":0.58424184}
{"ts":1755243360000,"o":118928.1,"h":118963.8,"l":118928,"c":118963.8,"v":98000,"usd":0.82397573}
{"ts":1755243420000,"o":118963.8,"h":118988.7,"l":118925.1,"c":118925.1,"v":16400,"usd":0.13789278}
{"ts":1755243480000,"o":118925.1,"h":118925.1,"l":118918.6,"c":118918.6,"v":29200,"usd":0.24554237}
{"ts":1755243540000,"o":118918.6,"h":118916.5,"l":118870.1,"c":118872.8,"v":313400,"usd":2.63583142}
{"ts":1755243600000,"o":118872.8,"h":118877.3,"l":118862.4,"c":118877.3,"v":24600,"usd":0.20695841}
{"ts":1755243660000,"o":118877.3,"h":118920,"l":118849.6,"c":118919.9,"v":62200,"usd":0.52328343}
{"ts":1755243720000,"o":118919.9,"h":118919,"l":118891.7,"c":118913.6,"v":95300,"usd":0.8014824}
{"ts":1755243780000,"o":118913.6,"h":118919.9,"l":118891.1,"c":118891.1,"v":112200,"usd":0.94355892}
{"ts":1755243840000,"o":118891.1,"h":118909.9,"l":118891.1,"c":118909.9,"v":26300,"usd":0.2212114}
{"ts":1755243900000,"o":118909.9,"h":118910,"l":118897,"c":118897,"v":122700,"usd":1.03189523}
{"ts":1755243960000,"o":118897,"h":118887.6,"l":118849.5,"c":118860.8,"v":181000,"usd":1.52262927}
{"ts":1755244020000,"o":118860.8,"h":118915.4,"l":118860.8,"c":118915.4,"v":66800,"usd":0.56189829}
{"ts":1755244080000,"o":118915.4,"h":118923.9,"l":118871.9,"c":118878,"v":203900,"usd":1.7147121}
{"ts":1755244140000,"o":118878,"h":118878,"l":118878,"c":118878,"v":0,"usd":0}
{"ts":1755244200000,"o":118878,"h":118906.2,"l":118887,"c":118906.2,"v":72200,"usd":0.60724949}
{"ts":1755244260000,"o":118906.2,"h":118906.2,"l":118868.8,"c":118902.6,"v":209200,"usd":1.75947818}
{"ts":1755244320000,"o":118902.6,"h":118902.6,"l":118867.1,"c":118867.1,"v":157500,"usd":1.32481239}
{"ts":1755244380000,"o":118867.1,"h":118894.9,"l":118849.6,"c":118894.9,"v":102500,"usd":0.86224319}
{"ts":1755244440000,"o":118894.9,"h":118977.5,"l":118895,"c":118977.4,"v":78900,"usd":0.66326005}
{"ts":1755244500000,"o":118977.4,"h":118977.4,"l":118941.7,"c":118961,"v":404900,"usd":3.40382766}
{"ts":1755244560000,"o":118961,"h":119004.2,"l":118961,"c":119004.2,"v":338400,"usd":2.84391782}
{"ts":1755244620000,"o":119004.2,"h":119034.9,"l":119024.9,"c":119028.1,"v":98100,"usd":0.82418391}
{"ts":1755244680000,"o":119028.1,"h":119034.1,"l":119024.9,"c":119030,"v":16900,"usd":0.14197998}
{"ts":1755244740000,"o":119030,"h":119035,"l":119034.1,"c":119035,"v":21600,"usd":0.1814606}
{"ts":1755244800000,"o":119035,"h":119056.4,"l":119035,"c":119046.9,"v":90400,"usd":0.75937076}
{"ts":1755244860000,"o":119046.9,"h":119133.7,"l":119046.1,"c":119133.3,"v":607500,"usd":5.10150981}
{"ts":1755244920000,"o":119133.3,"h":119160,"l":119112.1,"c":119120.6,"v":1237300,"usd":10.38640062}
{"ts":1755244980000,"o":119120.6,"h":119149.9,"l":119100,"c":119100,"v":133000,"usd":1.11654435}
{"ts":1755245040000,"o":119100,"h":119101.5,"l":119058.4,"c":119058.4,"v":97600,"usd":0.81953034}
{"ts":1755245100000,"o":119058.4,"h":119090,"l":119058.5,"c":119090,"v":220300,"usd":1.85025516}
{"ts":1755245160000,"o":119090,"h":119099.9,"l":119040.5,"c":119070.5,"v":22800,"usd":0.1915024}
{"ts":1755245220000,"o":119070.5,"h":119053.5,"l":119045.2,"c":119049.9,"v":41900,"usd":0.35195251}
{"ts":1755245280000,"o":119049.9,"h":119099.9,"l":119049.9,"c":119079.1,"v":117100,"usd":0.98346809}
{"ts":1755245340000,"o":119079.1,"h":119119.9,"l":119100,"c":119119.9,"v":65800,"usd":0.55247429}
{"ts":1755245400000,"o":119119.9,"h":119140,"l":119120,"c":119139.9,"v":28300,"usd":0.23757505}
{"ts":1755245460000,"o":119139.9,"h":119159.7,"l":119140,"c":119148,"v":24100,"usd":0.20225262}
{"ts":1755245520000,"o":119148,"h":119159.8,"l":119083.8,"c":119090,"v":111400,"usd":0.9352672}
{"ts":1755245580000,"o":119090,"h":119080,"l":119070.1,"c":119070.1,"v":44000,"usd":0.36952939}
{"ts":1755245640000,"o":119070.1,"h":119090.9,"l":119054.3,"c":119054.3,"v":458900,"usd":3.85437763}
{"ts":1755245700000,"o":119054.3,"h":119050.1,"l":119030,"c":119030,"v":6500,"usd":0.05459912}
{"ts":1755245760000,"o":119030,"h":119022.5,"l":118989.2,"c":118989.2,"v":429200,"usd":3.6060904}
{"ts":1755245820000,"o":118989.2,"h":119059.3,"l":118962.4,"c":119042.5,"v":92000,"usd":0.77314655}
{"ts":1755245880000,"o":119042.5,"h":119039.1,"l":119039,"c":119039.1,"v":88900,"usd":0.74681334}
{"ts":1755245940000,"o":119039.1,"h":119080,"l":119049,"c":119080,"v":44900,"usd":0.37712335}
{"ts":1755246000000,"o":119080,"h":119118.1,"l":119088.7,"c":119118.1,"v":32100,"usd":0.26949758}
{"ts":1755246060000,"o":119118.1,"h":119178,"l":119136.5,"c":119178,"v":145600,"usd":1.22188817}
{"ts":1755246120000,"o":119178,"h":119187.4,"l":119160.1,"c":119178,"v":58200,"usd":0.48836699}
{"ts":1755246180000,"o":119178,"h":119160,"l":119106.1,"c":119106.1,"v":64700,"usd":0.54308947}
{"ts":1755246240000,"o":119106.1,"h":119134.3,"l":119106.1,"c":119130.1,"v":63900,"usd":0.53640951}
{"ts":1755246300000,"o":119130.1,"h":119130,"l":119110.9,"c":119110.9,"v":39000,"usd":0.32740995}
{"ts":1755246360000,"o":119110.9,"h":119151.5,"l":119132,"c":119132,"v":4400,"usd":0.03693207}
{"ts":1755246420000,"o":119132,"h":119134.9,"l":119120.1,"c":119134.8,"v":62500,"usd":0.52464847}
{"ts":1755246480000,"o":119134.8,"h":119139.9,"l":119120,"c":119139.9,"v":148600,"usd":1.24746823}
{"ts":1755246540000,"o":119139.9,"h":119189.8,"l":119140,"c":119178.1,"v":110700,"usd":0.92902765}
{"ts":1755246600000,"o":119178.1,"h":119165,"l":119156.7,"c":119165,"v":34300,"usd":0.28784127}
{"ts":1755246660000,"o":119165,"h":119170,"l":119119.8,"c":119119.9,"v":16800,"usd":0.14099456}
{"ts":1755246720000,"o":119119.9,"h":119233.6,"l":119119.9,"c":119223.4,"v":527400,"usd":4.42509622}
{"ts":1755246780000,"o":119223.4,"h":119228,"l":119215.3,"c":119228,"v":304000,"usd":2.54986955}
{"ts":1755246840000,"o":119228,"h":119232,"l":119186,"c":119190.1,"v":159600,"usd":1.33896135}
{"ts":1755246900000,"o":119190.1,"h":119220,"l":119199,"c":119220,"v":36800,"usd":0.30871217}
{"ts":1755246960000,"o":119220,"h":119234,"l":119233.4,"c":119234,"v":326000,"usd":2.7341294}
{"ts":1755247020000,"o":119234,"h":119240,"l":119239.9,"c":119239.9,"v":163700,"usd":1.3728686}
{"ts":1755247080000,"o":119239.9,"h":119239,"l":119203.7,"c":119203.8,"v":216800,"usd":1.81859728}
{"ts":1755247140000,"o":119203.8,"h":119203.7,"l":119133.3,"c":119135,"v":80900,"usd":0.6788513}
{"ts":1755247200000,"o":119135,"h":119165.3,"l":119132,"c":119132,"v":242000,"usd":2.03123204}
{"ts":1755247260000,"o":119132,"h":119199.9,"l":119130.3,"c":119199.9,"v":126800,"usd":1.06416105}
{"ts":1755247320000,"o":119199.9,"h":119225,"l":119197,"c":119225,"v":136900,"usd":1.14841464}
{"ts":1755247380000,"o":119225,"h":119223.6,"l":119197.1,"c":119223.6,"v":70000,"usd":0.58719283}
{"ts":1755247440000,"o":119223.6,"h":119241.9,"l":119210.1,"c":119241.9,"v":349600,"usd":2.93250249}
{"ts":1755247500000,"o":119241.9,"h":119249.4,"l":119214.7,"c":119218,"v":96200,"usd":0.80680227}
{"ts":1755247560000,"o":119218,"h":119223.3,"l":119152.1,"c":119152.1,"v":281000,"usd":2.35791867}
{"ts":1755247620000,"o":119152.1,"h":119168.8,"l":119120.1,"c":119120.1,"v":102200,"usd":0.85777541}
{"ts":1755247680000,"o":119120.1,"h":119120.1,"l":119105.7,"c":119105.7,"v":7800,"usd":0.06548396}
{"ts":1755247740000,"o":119105.7,"h":119100.3,"l":119035.5,"c":119035.5,"v":86700,"usd":0.72817169}
{"ts":1755247800000,"o":119035.5,"h":119043.5,"l":119020,"c":119030,"v":202700,"usd":1.70294376}
{"ts":1755247860000,"o":119030,"h":119100,"l":119024.6,"c":119100,"v":170000,"usd":1.4276576}
{"ts":1755247920000,"o":119100,"h":119094.9,"l":119047,"c":119047,"v":203000,"usd":1.70506757}
{"ts":1755247980000,"o":119047,"h":119042,"l":118954.5,"c":119006.6,"v":582700,"usd":4.89667047}
{"ts":1755248040000,"o":119006.6,"h":119017.3,"l":118989.7,"c":119011.2,"v":94500,"usd":0.794182}
{"ts":1755248100000,"o":119011.2,"h":119055.2,"l":119011.2,"c":119053.3,"v":201400,"usd":1.69192535}
{"ts":1755248160000,"o":119053.3,"h":119079.9,"l":119053,"c":119059.7,"v":410500,"usd":3.44733483}
{"ts":1755248220000,"o":119059.7,"h":119038,"l":119009,"c":119009,"v":3800,"usd":0.03192851}
{"ts":1755248280000,"o":119009,"h":119008.1,"l":119008,"c":119008.1,"v":112700,"usd":0.94699556}
{"ts":1755248340000,"o":119008.1,"h":119008,"l":118991.6,"c":118991.6,"v":3400,"usd":0.02857336}
{"ts":1755248400000,"o":118991.6,"h":118991,"l":118944.6,"c":118944.6,"v":206500,"usd":1.7359972}
{"ts":1755248460000,"o":118944.6,"h":118968,"l":118944.6,"c":118968,"v":228900,"usd":1.92429817}
{"ts":1755248520000,"o":118968,"h":118976.2,"l":118939,"c":118941.1,"v":103500,"usd":0.87009583}
{"ts":1755248580000,"o":118941.1,"h":118941.1,"l":118938.1,"c":118938.1,"v":95700,"usd":0.80461279}
{"ts":1755248640000,"o":118938.1,"h":119038.7,"l":118938.1,"c":119038.7,"v":157700,"usd":1.32518169}
{"ts":1755248700000,"o":119038.7,"h":119075.7,"l":119011.9,"c":119060.9,"v":40500,"usd":0.34016058}
{"ts":1755248760000,"o":119060.9,"h":119077.1,"l":119044.6,"c":119073.8,"v":76000,"usd":0.63833435}
{"ts":1755248820000,"o":119073.8,"h":119134.3,"l":119079,"c":119131.4,"v":184800,"usd":1.55137315}
{"ts":1755248880000,"o":119131.4,"h":119135.3,"l":119060,"c":119060,"v":280900,"usd":2.35874078}
{"ts":1755248940000,"o":119060,"h":119082.9,"l":119038.1,"c":119082.9,"v":15700,"usd":0.1318802}
{"ts":1755249000000,"o":119082.9,"h":119082.9,"l":119070,"c":119070,"v":122000,"usd":1.02451689}
{"ts":1755249060000,"o":119070,"h":119081.3,"l":119057.4,"c":119064.7,"v":86000,"usd":0.72232433}
{"ts":1755249120000,"o":119064.7,"h":119060,"l":119030,"c":119030,"v":8000,"usd":0.0672003}
{"ts":1755249180000,"o":119030,"h":119034,"l":119024.2,"c":119034,"v":27500,"usd":0.23103697}
{"ts":1755249240000,"o":119034,"h":119031,"l":119003,"c":119003,"v":5600,"usd":0.04704847}
{"ts":1755249300000,"o":119003,"h":119003.1,"l":119000,"c":119000,"v":73900,"usd":0.62101071}
{"ts":1755249360000,"o":119000,"h":119004.9,"l":118977,"c":118977,"v":128800,"usd":1.0824214}
{"ts":1755249420000,"o":118977,"h":118977,"l":118975.5,"c":118975.5,"v":25300,"usd":0.21264682}
{"ts":1755249480000,"o":118975.5,"h":118958.5,"l":118942.2,"c":118942.2,"v":105100,"usd":0.88357227}
{"ts":1755249540000,"o":118942.2,"h":118947.9,"l":118905.2,"c":118910.9,"v":398000,"usd":3.34655212}
{"ts":1755249600000,"o":118910.9,"h":118905.1,"l":118900.3,"c":118901,"v":132700,"usd":1.11605279}
{"ts":1755249660000,"o":118901,"h":118938,"l":118901,"c":118921,"v":100300,"usd":0.84347648}
{"ts":1755249720000,"o":118921,"h":118921.1,"l":118901.4,"c":118901.4,"v":45200,"usd":0.38009531}
{"ts":1755249780000,"o":118901.4,"h":118901.5,"l":118870.9,"c":118870.9,"v":301700,"usd":2.5377264}
{"ts":1755249840000,"o":118870.9,"h":118870.9,"l":118870.8,"c":118870.9,"v":31200,"usd":0.26247}
{"ts":1755249900000,"o":118870.9,"h":118870.8,"l":118855.3,"c":118855.3,"v":447300,"usd":3.7632842}
{"ts":1755249960000,"o":118855.3,"h":118876.9,"l":118855.4,"c":118876.8,"v":71800,"usd":0.60409508}
{"ts":1755250020000,"o":118876.8,"h":118876.8,"l":118849.6,"c":118849.9,"v":147000,"usd":1.23666576}
{"ts":1755250080000,"o":118849.9,"h":118849.9,"l":118785.8,"c":118796.4,"v":490900,"usd":4.13180963}
{"ts":1755250140000,"o":118796.4,"h":118809.1,"l":118799,"c":118799.8,"v":457000,"usd":3.84676825}
{"ts":1755250200000,"o":118799.8,"h":118793.1,"l":118749,"c":118784.7,"v":586900,"usd":4.94184859}
{"ts":1755250260000,"o":118784.7,"h":118849.5,"l":118785,"c":118822,"v":99600,"usd":0.8381271}
{"ts":1755250320000,"o":118822,"h":118846.9,"l":118828.4,"c":118846.9,"v":43700,"usd":0.36770151}
{"ts":1755250380000,"o":118846.9,"h":118900,"l":118832,"c":118900,"v":325500,"usd":2.73841277}
{"ts":1755250440000,"o":118900,"h":118967.3,"l":118900,"c":118967.3,"v":76000,"usd":0.63893946}
{"ts":1755250500000,"o":118967.3,"h":118969.6,"l":118930.3,"c":118930.4,"v":1110800,"usd":9.33687486}
{"ts":1755250560000,"o":118930.4,"h":118930.3,"l":118908,"c":118915.9,"v":63700,"usd":0.5356433}
{"ts":1755250620000,"o":118915.9,"h":118949,"l":118915,"c":118915,"v":88800,"usd":0.74667747}
{"ts":1755250680000,"o":118915,"h":118915.9,"l":118849.5,"c":118849.6,"v":81200,"usd":0.6829885}
{"ts":1755250740000,"o":118849.6,"h":118857.6,"l":118831.9,"c":118847,"v":123500,"usd":1.0392392}
{"ts":1755250800000,"o":118847,"h":118895.6,"l":118847,"c":118895.6,"v":88300,"usd":0.74285434}
{"ts":1755250860000,"o":118895.6,"h":118895.6,"l":118861,"c":118861,"v":117100,"usd":0.98496474}
{"ts":1755250920000,"o":118861,"h":118861,"l":118797,"c":118797,"v":276000,"usd":2.32268849}
{"ts":1755250980000,"o":118797,"h":118801.2,"l":118776.3,"c":118801.2,"v":48800,"usd":0.41085498}
{"ts":1755251040000,"o":118801.2,"h":118807,"l":118795,"c":118802.6,"v":87900,"usd":0.73985661}
{"ts":1755251100000,"o":118802.6,"h":118816,"l":118803,"c":118816,"v":27400,"usd":0.23061877}
{"ts":1755251160000,"o":118816,"h":118817.7,"l":118808,"c":118809,"v":28700,"usd":0.24156382}
{"ts":1755251220000,"o":118809,"h":118810.9,"l":118806.2,"c":118810.9,"v":1400,"usd":0.01178357}
{"ts":1755251280000,"o":118810.9,"h":118817.7,"l":118817.7,"c":118817.7,"v":86900,"usd":0.73137647}
{"ts":1755251340000,"o":118817.7,"h":118806,"l":118806,"c":118806,"v":1200,"usd":0.01010052}
{"ts":1755251400000,"o":118806,"h":118852.5,"l":118807,"c":118852.5,"v":69400,"usd":0.58406948}
{"ts":1755251460000,"o":118852.5,"h":118906.9,"l":118866.4,"c":118906.9,"v":176800,"usd":1.48715354}
{"ts":1755251520000,"o":118906.9,"h":118906.9,"l":118898.4,"c":118898.4,"v":3392300,"usd":28.53083709}
{"ts":1755251580000,"o":118898.4,"h":118898.5,"l":118804.2,"c":118804.3,"v":1981200,"usd":16.6655168}
{"ts":1755251640000,"o":118804.3,"h":118832.2,"l":118800.1,"c":118821.7,"v":317900,"usd":2.67573829}
{"ts":1755251700000,"o":118821.7,"h":118821.8,"l":118799.1,"c":118799.1,"v":122600,"usd":1.03187852}
{"ts":1755251760000,"o":118799.1,"h":118800.1,"l":118747,"c":118747,"v":277900,"usd":2.33940163}
{"ts":1755251820000,"o":118747,"h":118747,"l":118665.4,"c":118708,"v":614000,"usd":5.17244234}
{"ts":1755251880000,"o":118708,"h":118735.5,"l":118696,"c":118735.5,"v":207200,"usd":1.74552399}
{"ts":1755251940000,"o":118735.5,"h":118778.9,"l":118735.1,"c":118778.9,"v":260900,"usd":2.19696659}
{"ts":1755252000000,"o":118778.9,"h":118779,"l":118778.9,"c":118779,"v":49300,"usd":0.4150567}
{"ts":1755252060000,"o":118779,"h":118880.5,"l":118789.5,"c":118880.5,"v":2992200,"usd":25.18563516}
{"ts":1755252120000,"o":118880.5,"h":118889.4,"l":118843.9,"c":118843.9,"v":219900,"usd":1.84994429}
{"ts":1755252180000,"o":118843.9,"h":118926,"l":118848.9,"c":118913.2,"v":2720400,"usd":22.88165497}
{"ts":1755252240000,"o":118913.2,"h":118926,"l":118885,"c":118926,"v":118200,"usd":0.99414309}
{"ts":1755252300000,"o":118926,"h":118959.7,"l":118900,"c":118900,"v":103100,"usd":0.86674744}
{"ts":1755252360000,"o":118900,"h":118900,"l":118867.2,"c":118885,"v":60500,"usd":0.50891933}
{"ts":1755252420000,"o":118885,"h":118966.6,"l":118874.6,"c":118966.6,"v":31800,"usd":0.2673161}
{"ts":1755252480000,"o":118966.6,"h":119014,"l":118966.3,"c":119014,"v":1718900,"usd":14.44628239}
{"ts":1755252540000,"o":119014,"h":119031.7,"l":119014,"c":119025.1,"v":328400,"usd":2.75903941}
{"ts":1755252600000,"o":119025.1,"h":119025,"l":118994.9,"c":119013,"v":97400,"usd":0.81845737}
{"ts":1755252660000,"o":119013,"h":119025.9,"l":118968.9,"c":118968.9,"v":191200,"usd":1.60678692}
{"ts":1755252720000,"o":118968.9,"h":118983.9,"l":118983,"c":118983,"v":20700,"usd":0.1739732}
{"ts":1755252780000,"o":118983,"h":118962.9,"l":118936.2,"c":118936.3,"v":80500,"usd":0.67669587}
{"ts":1755252840000,"o":118936.3,"h":118982.9,"l":118936.3,"c":118982,"v":124200,"usd":1.04406017}
{"ts":1755252900000,"o":118982,"h":118982.9,"l":118920.9,"c":118940.3,"v":217000,"usd":1.82414696}
{"ts":1755252960000,"o":118940.3,"h":118951.8,"l":118911.4,"c":118913.7,"v":355000,"usd":2.98488041}
{"ts":1755253020000,"o":118913.7,"h":118951.9,"l":118900,"c":118951.9,"v":562500,"usd":4.73011765}
{"ts":1755253080000,"o":118951.9,"h":118981,"l":118954,"c":118981,"v":311000,"usd":2.6141395}
{"ts":1755253140000,"o":118981,"h":119022.9,"l":118980.7,"c":118980.7,"v":188400,"usd":1.5829765}
{"ts":1755253200000,"o":118980.7,"h":118985,"l":118980.8,"c":118985,"v":27300,"usd":0.22944816}
{"ts":1755253260000,"o":118985,"h":119046.9,"l":119005.5,"c":119046.9,"v":371000,"usd":3.1168983}
{"ts":1755253320000,"o":119046.9,"h":119078.3,"l":119046.8,"c":119076,"v":240900,"usd":2.02330444}
{"ts":1755253380000,"o":119076,"h":119075.9,"l":119040,"c":119058.2,"v":120200,"usd":1.00964579}
{"ts":1755253440000,"o":119058.2,"h":119061.3,"l":119008.7,"c":119011,"v":469000,"usd":3.94034995}
{"ts":1755253500000,"o":119011,"h":119005.3,"l":118986.1,"c":119004,"v":264000,"usd":2.21853447}
{"ts":1755253560000,"o":119004,"h":119007,"l":118951.2,"c":119007,"v":283500,"usd":2.38272831}
{"ts":1755253620000,"o":119007,"h":119031.5,"l":119023,"c":119031.5,"v":82000,"usd":0.68893895}
{"ts":1755253680000,"o":119031.5,"h":119052.8,"l":119046.1,"c":119052.8,"v":61300,"usd":0.51491423}
{"ts":1755253740000,"o":119052.8,"h":119078.4,"l":119059.9,"c":119078.4,"v":206500,"usd":1.73420786}
{"ts":1755253800000,"o":119078.4,"h":119078.3,"l":119040,"c":119040,"v":485400,"usd":4.07721757}
{"ts":1755253860000,"o":119040,"h":119040,"l":118982.7,"c":118993.3,"v":276900,"usd":2.32695743}
{"ts":1755253920000,"o":118993.3,"h":119020.2,"l":118982.6,"c":118982.6,"v":175000,"usd":1.47066448}
{"ts":1755253980000,"o":118982.6,"h":119031.7,"l":118980.5,"c":118980.5,"v":228600,"usd":1.92113604}
{"ts":1755254040000,"o":118980.5,"h":118998,"l":118980.7,"c":118980.7,"v":45400,"usd":0.38155538}
{"ts":1755254100000,"o":118980.7,"h":119020.5,"l":119000.2,"c":119020.5,"v":121100,"usd":1.01762777}
{"ts":1755254160000,"o":119020.5,"h":119029.3,"l":119002,"c":119002,"v":82000,"usd":0.68900884}
{"ts":1755254220000,"o":119002,"h":119001,"l":118963.1,"c":118963.1,"v":104100,"usd":0.87491062}
{"ts":1755254280000,"o":118963.1,"h":118963.1,"l":118945.1,"c":118945.1,"v":133300,"usd":1.12055707}
{"ts":1755254340000,"o":118945.1,"h":118945.1,"l":118941,"c":118941,"v":83100,"usd":0.69864641}
{"ts":1755254400000,"o":118941,"h":119007.9,"l":118931.6,"c":119007.9,"v":227800,"usd":1.91518622}
{"ts":1755254460000,"o":119007.9,"h":119045.5,"l":119008,"c":119045.5,"v":62700,"usd":0.52676551}
{"ts":1755254520000,"o":119045.5,"h":119049.2,"l":119041,"c":119041,"v":165700,"usd":1.39194752}
{"ts":1755254580000,"o":119041,"h":119060,"l":119041.1,"c":119060,"v":230000,"usd":1.93199659}
{"ts":1755254640000,"o":119060,"h":119080,"l":119040,"c":119040,"v":185200,"usd":1.55537718}
{"ts":1755254700000,"o":119040,"h":119058.3,"l":119031.3,"c":119040.1,"v":169500,"usd":1.42390764}
{"ts":1755254760000,"o":119040.1,"h":119063,"l":119040.1,"c":119053,"v":67700,"usd":0.56869168}
{"ts":1755254820000,"o":119053,"h":119049.6,"l":119026,"c":119026,"v":226300,"usd":1.90099892}
{"ts":1755254880000,"o":119026,"h":119021.2,"l":118964.3,"c":118964.3,"v":266700,"usd":2.24126897}
{"ts":1755254940000,"o":118964.3,"h":118988,"l":118964.3,"c":118980.6,"v":85400,"usd":0.71774737}
{"ts":1755255000000,"o":118980.6,"h":118973,"l":118960,"c":118973,"v":81000,"usd":0.68084634}
{"ts":1755255060000,"o":118973,"h":118987,"l":118963.8,"c":118963.8,"v":119100,"usd":1.00106781}
{"ts":1755255120000,"o":118963.8,"h":118963.9,"l":118934.1,"c":118936,"v":126100,"usd":1.06020454}
{"ts":1755255180000,"o":118936,"h":118955,"l":118948,"c":118948,"v":24200,"usd":0.20344915}
{"ts":1755255240000,"o":118948,"h":118950,"l":118938.4,"c":118950,"v":136200,"usd":1.14510845}
{"ts":1755255300000,"o":118950,"h":118966,"l":118966,"c":118966,"v":2800,"usd":0.02353624}
{"ts":1755255360000,"o":118966,"h":118957,"l":118948,"c":118948,"v":99400,"usd":0.83562294}
{"ts":1755255420000,"o":118948,"h":118980.1,"l":118955.8,"c":118980,"v":107500,"usd":0.90355724}
{"ts":1755255480000,"o":118980,"h":118974.9,"l":118953.9,"c":118953.9,"v":68800,"usd":0.5783295}
{"ts":1755255540000,"o":118953.9,"h":118953.9,"l":118936.4,"c":118936.4,"v":252500,"usd":2.12274306}
{"ts":1755255600000,"o":118936.4,"h":118936.4,"l":118933,"c":118933,"v":28000,"usd":0.2354213}
{"ts":1755255660000,"o":118933,"h":118962.4,"l":118933.1,"c":118955.5,"v":160800,"usd":1.35194529}
{"ts":1755255720000,"o":118955.5,"h":119025.6,"l":118955.4,"c":119025.6,"v":147900,"usd":1.24297782}
{"ts":1755255780000,"o":119025.6,"h":119052,"l":119025.7,"c":119052,"v":40400,"usd":0.33939984}
{"ts":1755255840000,"o":119052,"h":119071.5,"l":119060,"c":119068.4,"v":356100,"usd":2.99079882}
{"ts":1755255900000,"o":119068.4,"h":119068.3,"l":119064.1,"c":119064.1,"v":100600,"usd":0.84490032}
{"ts":1755255960000,"o":119064.1,"h":119064,"l":119044.7,"c":119052,"v":204900,"usd":1.72104338}
{"ts":1755256020000,"o":119052,"h":119073,"l":119069,"c":119073,"v":123000,"usd":1.03301535}
{"ts":1755256080000,"o":119073,"h":119080,"l":119080,"c":119080,"v":1600,"usd":0.01343632}
{"ts":1755256140000,"o":119080,"h":119134.9,"l":119079.9,"c":119134.9,"v":1178000,"usd":9.88965656}
{"ts":1755256200000,"o":119134.9,"h":119135.1,"l":119119.5,"c":119135.1,"v":203200,"usd":1.70566591}
{"ts":1755256260000,"o":119135.1,"h":119135,"l":119092.9,"c":119092.9,"v":519300,"usd":4.3596674}
{"ts":1755256320000,"o":119092.9,"h":119093,"l":119090,"c":119093,"v":92600,"usd":0.77755744}
{"ts":1755256380000,"o":119093,"h":119117.7,"l":119074.1,"c":119074.1,"v":255100,"usd":2.14190444}
{"ts":1755256440000,"o":119074.1,"h":119074.1,"l":119060,"c":119060,"v":67600,"usd":0.56774251}
{"ts":1755256500000,"o":119060,"h":119117.3,"l":119060,"c":119117.3,"v":138100,"usd":1.15978137}
{"ts":1755256560000,"o":119117.3,"h":119117.2,"l":119113.1,"c":119113.1,"v":151900,"usd":1.27521679}
{"ts":1755256620000,"o":119113.1,"h":119113,"l":119070,"c":119070,"v":203600,"usd":1.70962985}
{"ts":1755256680000,"o":119070,"h":119072.7,"l":119027.2,"c":119046.9,"v":280000,"usd":2.35214013}
{"ts":1755256740000,"o":119046.9,"h":119090,"l":119030,"c":119089.9,"v":153200,"usd":1.28675967}
{"ts":1755256800000,"o":119089.9,"h":119101.8,"l":119090,"c":119101.8,"v":28600,"usd":0.24015132}
{"ts":1755256860000,"o":119101.8,"h":119117.3,"l":119101.9,"c":119117.3,"v":97400,"usd":0.81776362}
{"ts":1755256920000,"o":119117.3,"h":119132.1,"l":119117.2,"c":119130,"v":324500,"usd":2.72409925}
{"ts":1755256980000,"o":119130,"h":119124.5,"l":119091.2,"c":119091.2,"v":234100,"usd":1.96525987}
{"ts":1755257040000,"o":119091.2,"h":119091.1,"l":119020,"c":119020,"v":236300,"usd":1.98441695}
{"ts":1755257100000,"o":119020,"h":119077.8,"l":119020.1,"c":119077.8,"v":136400,"usd":1.14587935}
{"ts":1755257160000,"o":119077.8,"h":119077.8,"l":119060,"c":119060,"v":46500,"usd":0.39053105}
{"ts":1755257220000,"o":119060,"h":119076.8,"l":119060,"c":119076.8,"v":49300,"usd":0.41406255}
{"ts":1755257280000,"o":119076.8,"h":119076.7,"l":119073,"c":119073,"v":9800,"usd":0.08230039}
{"ts":1755257340000,"o":119073,"h":119077,"l":119073.1,"c":119076.9,"v":85900,"usd":0.72140389}
{"ts":1755257400000,"o":119076.9,"h":119077,"l":119050.2,"c":119050.2,"v":59800,"usd":0.50224006}
{"ts":1755257460000,"o":119050.2,"h":119076.9,"l":119050.1,"c":119072.1,"v":18100,"usd":0.15202423}
{"ts":1755257520000,"o":119072.1,"h":119097,"l":119073.1,"c":119097,"v":61600,"usd":0.51731876}
{"ts":1755257580000,"o":119097,"h":119100,"l":119096,"c":119096,"v":177500,"usd":1.49035434}
{"ts":1755257640000,"o":119096,"h":119096,"l":119080,"c":119080,"v":156600,"usd":1.31494721}
{"ts":1755257700000,"o":119080,"h":119072.1,"l":119060,"c":119060,"v":91500,"usd":0.76850047}
{"ts":1755257760000,"o":119060,"h":119072.9,"l":119050,"c":119050,"v":181800,"usd":1.5268545}
{"ts":1755257820000,"o":119050,"h":119080,"l":119040,"c":119080,"v":109500,"usd":0.91961776}
{"ts":1755257880000,"o":119080,"h":119090.5,"l":119075,"c":119080,"v":206800,"usd":1.7365114}
{"ts":1755257940000,"o":119080,"h":119099.8,"l":119083.2,"c":119083.2,"v":168500,"usd":1.41480624}
{"ts":1755258000000,"o":119083.2,"h":119099.9,"l":119082.2,"c":119099.9,"v":113900,"usd":0.95646988}
{"ts":1755258060000,"o":119099.9,"h":119131.9,"l":119100,"c":119131.9,"v":191200,"usd":1.60510033}
{"ts":1755258120000,"o":119131.9,"h":119131.9,"l":119131.8,"c":119131.8,"v":66200,"usd":0.55568942}
{"ts":1755258180000,"o":119131.8,"h":119131.8,"l":119119.8,"c":119119.9,"v":109100,"usd":0.91579795}
{"ts":1755258240000,"o":119119.9,"h":119131.7,"l":119119.9,"c":119131.7,"v":109100,"usd":0.91580019}
{"ts":1755258300000,"o":119131.7,"h":119131.7,"l":119118,"c":119118,"v":202200,"usd":1.69731578}
{"ts":1755258360000,"o":119118,"h":119139.9,"l":119118,"c":119139.9,"v":462900,"usd":3.88565384}
{"ts":1755258420000,"o":119139.9,"h":119145.4,"l":119110.1,"c":119110.1,"v":471300,"usd":3.95600722}
{"ts":1755258480000,"o":119110.1,"h":119110,"l":119084.1,"c":119089.9,"v":133400,"usd":1.12010235}
{"ts":1755258540000,"o":119089.9,"h":119096.5,"l":119089.8,"c":119096.5,"v":46400,"usd":0.38962024}
{"ts":1755258600000,"o":119096.5,"h":119110.5,"l":119096.5,"c":119110.5,"v":55700,"usd":0.46767092}
{"ts":1755258660000,"o":119110.5,"h":119120,"l":119110.5,"c":119119.9,"v":86500,"usd":0.72620652}
{"ts":1755258720000,"o":119119.9,"h":119112.5,"l":119090,"c":119090,"v":101200,"usd":0.84969005}
{"ts":1755258780000,"o":119090,"h":119107.5,"l":119080,"c":119107.5,"v":129400,"usd":1.08652002}
{"ts":1755258840000,"o":119107.5,"h":119111,"l":119099.9,"c":119099.9,"v":62400,"usd":0.52391032}
{"ts":1755258900000,"o":119099.9,"h":119088.3,"l":119080,"c":119080,"v":21600,"usd":0.18137838}
{"ts":1755258960000,"o":119080,"h":119080,"l":119060,"c":119074.4,"v":387600,"usd":3.2551779}
{"ts":1755259020000,"o":119074.4,"h":119069.8,"l":119040.1,"c":119040.1,"v":71000,"usd":0.59634748}
{"ts":1755259080000,"o":119040.1,"h":119063.7,"l":119040.1,"c":119063.7,"v":224100,"usd":1.88234523}
{"ts":1755259140000,"o":119063.7,"h":119076,"l":119057.5,"c":119057.5,"v":258500,"usd":2.1710967}
{"ts":1755259200000,"o":119057.5,"h":119067.8,"l":119054.3,"c":119054.3,"v":24600,"usd":0.2066088}
{"ts":1755259260000,"o":119054.3,"h":119054.3,"l":119020.3,"c":119020.3,"v":121900,"usd":1.02403072}
{"ts":1755259320000,"o":119020.3,"h":119020.3,"l":118983.8,"c":119009.7,"v":206800,"usd":1.73782901}
{"ts":1755259380000,"o":119009.7,"h":119038.2,"l":119015.7,"c":119038.2,"v":132200,"usd":1.11063249}
{"ts":1755259440000,"o":119038.2,"h":119079.9,"l":119040,"c":119055.2,"v":166000,"usd":1.39425341}
{"ts":1755259500000,"o":119055.2,"h":119071.1,"l":119046.4,"c":119071.1,"v":179200,"usd":1.50507552}
{"ts":1755259560000,"o":119071.1,"h":119097,"l":119079.5,"c":119095.3,"v":5900,"usd":0.04954526}
{"ts":1755259620000,"o":119095.3,"h":119085.5,"l":119063.9,"c":119063.9,"v":97000,"usd":0.81460594}
{"ts":1755259680000,"o":119063.9,"h":119098.2,"l":119064,"c":119090.2,"v":129600,"usd":1.08843474}
{"ts":1755259740000,"o":119090.2,"h":119120,"l":119090.2,"c":119120,"v":75000,"usd":0.62967399}
{"ts":1755259800000,"o":119120,"h":119128.4,"l":119120.2,"c":119120.2,"v":86400,"usd":0.7252683}
{"ts":1755259860000,"o":119120.2,"h":119157.2,"l":119112.2,"c":119157.2,"v":735600,"usd":6.17415278}
{"ts":1755259920000,"o":119157.2,"h":119157.1,"l":119140.4,"c":119146.4,"v":214700,"usd":1.80194615}
{"ts":1755259980000,"o":119146.4,"h":119141.7,"l":119103.5,"c":119103.5,"v":280300,"usd":2.35284648}
{"ts":1755260040000,"o":119103.5,"h":119120,"l":119103.6,"c":119120,"v":193200,"usd":1.62203942}
{"ts":1755260100000,"o":119120,"h":119140.9,"l":119140.1,"c":119140.1,"v":26600,"usd":0.22326491}
{"ts":1755260160000,"o":119140.1,"h":119136,"l":119120.1,"c":119125,"v":382500,"usd":3.21084439}
{"ts":1755260220000,"o":119125,"h":119125,"l":119125,"c":119125,"v":0,"usd":0}
{"ts":1755260280000,"o":119125,"h":119141.3,"l":119125.1,"c":119136.5,"v":177900,"usd":1.49328716}
{"ts":1755260340000,"o":119136.5,"h":119129.4,"l":119090,"c":119090,"v":1209900,"usd":10.15665737}
{"ts":1755260400000,"o":119090,"h":119090,"l":119014.8,"c":119014.8,"v":198800,"usd":1.66967455}
{"ts":1755260460000,"o":119014.8,"h":119014.8,"l":118853.8,"c":118885.3,"v":1169700,"usd":9.83479955}
{"ts":1755260520000,"o":118885.3,"h":118935.4,"l":118850.6,"c":118925.9,"v":298500,"usd":2.51090899}
{"ts":1755260580000,"o":118925.9,"h":118935.3,"l":118911.8,"c":118922.8,"v":463400,"usd":3.89662302}
{"ts":1755260640000,"o":118922.8,"h":118922.8,"l":118813.3,"c":118833.2,"v":663600,"usd":5.58246075}
{"ts":1755260700000,"o":118833.2,"h":118891.1,"l":118833.2,"c":118861.8,"v":190700,"usd":1.60420251}
{"ts":1755260760000,"o":118861.8,"h":118902.9,"l":118846.8,"c":118883.8,"v":419000,"usd":3.5246545}
{"ts":1755260820000,"o":118883.8,"h":118928.8,"l":118800.1,"c":118816.4,"v":1600600,"usd":13.46500754}
{"ts":1755260880000,"o":118816.4,"h":118843.7,"l":118802.7,"c":118802.8,"v":289400,"usd":2.4355463}
{"ts":1755260940000,"o":118802.8,"h":118825.3,"l":118776.3,"c":118802.9,"v":397600,"usd":3.34676037}
{"ts":1755261000000,"o":118802.9,"h":118822.6,"l":118725.9,"c":118725.9,"v":1147000,"usd":9.65647256}
{"ts":1755261060000,"o":118725.9,"h":119200,"l":118547.7,"c":119128.3,"v":6202100,"usd":52.18085901}
{"ts":1755261120000,"o":119128.3,"h":119172.1,"l":118907.3,"c":118995.5,"v":1250000,"usd":10.50027296}
{"ts":1755261180000,"o":118995.5,"h":119049.9,"l":118995.5,"c":119049.9,"v":609300,"usd":5.11921723}
{"ts":1755261240000,"o":119049.9,"h":119044.3,"l":118939.8,"c":119026.7,"v":875500,"usd":7.35845676}
{"ts":1755261300000,"o":119026.7,"h":119069.9,"l":118950.1,"c":118972.4,"v":806600,"usd":6.77775576}
{"ts":1755261360000,"o":118972.4,"h":118972.3,"l":118851.6,"c":118901.1,"v":626900,"usd":5.27237297}
{"ts":1755261420000,"o":118901.1,"h":118966.6,"l":118851.8,"c":118880,"v":1599600,"usd":13.45140206}
{"ts":1755261480000,"o":118880,"h":118906.7,"l":118741.9,"c":118794.7,"v":1094900,"usd":9.21621127}
{"ts":1755261540000,"o":118794.7,"h":118844.5,"l":118714.2,"c":118732.7,"v":2009700,"usd":16.9243056}
{"ts":1755261600000,"o":118732.7,"h":118806.2,"l":118730.7,"c":118783.3,"v":553800,"usd":4.66246251}
{"ts":1755261660000,"o":118783.3,"h":118872.5,"l":118754.1,"c":118757.3,"v":558000,"usd":4.69665717}
{"ts":1755261720000,"o":118757.3,"h":118814.2,"l":118725.8,"c":118800.1,"v":391900,"usd":3.29987622}
{"ts":1755261780000,"o":118800.1,"h":118807.8,"l":118661.1,"c":118661.1,"v":806800,"usd":6.79567042}
{"ts":1755261840000,"o":118661.1,"h":118699.3,"l":118562.2,"c":118630.4,"v":1398100,"usd":11.78266224}
{"ts":1755261900000,"o":118630.4,"h":118749.7,"l":118630.3,"c":118707.5,"v":1468500,"usd":12.37151248}
{"ts":1755261960000,"o":118707.5,"h":118838.6,"l":118707.6,"c":118792.6,"v":288600,"usd":2.42947041}
{"ts":1755262020000,"o":118792.6,"h":118803.5,"l":118743.6,"c":118788.9,"v":521700,"usd":4.39240879}
{"ts":1755262080000,"o":118788.9,"h":118817.9,"l":118764.4,"c":118777.6,"v":463900,"usd":3.90518819}
{"ts":1755262140000,"o":118777.6,"h":118842.9,"l":118780.5,"c":118842.9,"v":364800,"usd":3.06988088}
{"ts":1755262200000,"o":118842.9,"h":118857,"l":118793.2,"c":118793.2,"v":420400,"usd":3.53780781}
{"ts":1755262260000,"o":118793.2,"h":118791.3,"l":118709.3,"c":118771,"v":482800,"usd":4.06555839}
{"ts":1755262320000,"o":118771,"h":118809.2,"l":118763.7,"c":118783.2,"v":193200,"usd":1.62636581}
{"ts":1755262380000,"o":118783.2,"h":118807,"l":118723.2,"c":118723.2,"v":293200,"usd":2.46855886}
{"ts":1755262440000,"o":118723.2,"h":118733.4,"l":118600.1,"c":118648.3,"v":713600,"usd":6.01333551}
{"ts":1755262500000,"o":118648.3,"h":118739.9,"l":118666.7,"c":118715.9,"v":242300,"usd":2.04113203}
{"ts":1755262560000,"o":118715.9,"h":118766.8,"l":118686.2,"c":118763.9,"v":238400,"usd":2.00778155}
{"ts":1755262620000,"o":118763.9,"h":118799.9,"l":118739.3,"c":118799.9,"v":319100,"usd":2.68663376}
{"ts":1755262680000,"o":118799.9,"h":118807.2,"l":118778.3,"c":118807.1,"v":251500,"usd":2.11706992}
{"ts":1755262740000,"o":118807.1,"h":118796,"l":118753,"c":118774.2,"v":148000,"usd":1.24597842}
{"ts":1755262800000,"o":118774.2,"h":118774.2,"l":118705,"c":118705,"v":134600,"usd":1.13345977}
{"ts":1755262860000,"o":118705,"h":118754.6,"l":118700.1,"c":118750,"v":249100,"usd":2.09803116}
{"ts":1755262920000,"o":118750,"h":118794.3,"l":118743.4,"c":118783.6,"v":135800,"usd":1.14334648}
{"ts":1755262980000,"o":118783.6,"h":118816.2,"l":118765.8,"c":118765.9,"v":126700,"usd":1.06657293}
{"ts":1755263040000,"o":118765.9,"h":118771.4,"l":118750.5,"c":118750.5,"v":311300,"usd":2.62112775}
{"ts":1755263100000,"o":118750.5,"h":118772.4,"l":118708.8,"c":118765.1,"v":844500,"usd":7.11205161}
{"ts":1755263160000,"o":118765.1,"h":118770.1,"l":118734.6,"c":118759.5,"v":320600,"usd":2.69967165}
{"ts":1755263220000,"o":118759.5,"h":118793.6,"l":118755.2,"c":118783,"v":404000,"usd":3.40171049}
{"ts":1755263280000,"o":118783,"h":118804.6,"l":118762.2,"c":118771.3,"v":463200,"usd":3.89936459}
{"ts":1755263340000,"o":118771.3,"h":118762.7,"l":118673.6,"c":118673.6,"v":435900,"usd":3.67192863}
{"ts":1755263400000,"o":118673.6,"h":118696.5,"l":118649.2,"c":118649.4,"v":315400,"usd":2.65788158}
{"ts":1755263460000,"o":118649.4,"h":118639.4,"l":118548.3,"c":118602.1,"v":2347700,"usd":19.79832131}
{"ts":1755263520000,"o":118602.1,"h":118620.2,"l":118525.8,"c":118528.5,"v":1675000,"usd":14.12522404}
{"ts":1755263580000,"o":118528.5,"h":118557.9,"l":118394.1,"c":118449,"v":5119400,"usd":43.20732087}
{"ts":1755263640000,"o":118449,"h":118496.5,"l":118382.7,"c":118474.7,"v":922600,"usd":7.78934972}
{"ts":1755263700000,"o":118474.7,"h":118561.6,"l":118469.5,"c":118555.8,"v":476400,"usd":4.0197136}
{"ts":1755263760000,"o":118555.8,"h":118579.6,"l":118494.4,"c":118514.9,"v":469900,"usd":3.96446703}
{"ts":1755263820000,"o":118514.9,"h":118623.2,"l":118527.9,"c":118608.6,"v":353700,"usd":2.98221271}
{"ts":1755263880000,"o":118608.6,"h":118608.6,"l":118525.9,"c":118534.6,"v":377300,"usd":3.18251202}
{"ts":1755263940000,"o":118534.6,"h":118541.9,"l":118484.2,"c":118529.7,"v":468500,"usd":3.95282428}
{"ts":1755264000000,"o":118529.7,"h":118596.4,"l":118542.7,"c":118596.4,"v":446700,"usd":3.76767725}
{"ts":1755264060000,"o":118596.4,"h":118678,"l":118596.1,"c":118673.1,"v":379400,"usd":3.19806992}
{"ts":1755264120000,"o":118673.1,"h":118654.5,"l":118587.1,"c":118636.5,"v":487300,"usd":4.10765774}
{"ts":1755264180000,"o":118636.5,"h":118653.4,"l":118600.3,"c":118620.3,"v":189800,"usd":1.59989043}
{"ts":1755264240000,"o":118620.3,"h":118627.7,"l":118572.1,"c":118614.1,"v":278400,"usd":2.34729947}
{"ts":1755264300000,"o":118614.1,"h":118614.1,"l":118546.9,"c":118586.9,"v":146100,"usd":1.23210964}
{"ts":1755264360000,"o":118586.9,"h":118579,"l":118502.9,"c":118510.8,"v":1427200,"usd":12.04007274}
{"ts":1755264420000,"o":118510.8,"h":118567.1,"l":118516.4,"c":118539.2,"v":258000,"usd":2.17643107}
{"ts":1755264480000,"o":118539.2,"h":118569.2,"l":118506.4,"c":118569.2,"v":61600,"usd":0.51969203}
{"ts":1755264540000,"o":118569.2,"h":118661.3,"l":118521.8,"c":118532.8,"v":3425800,"usd":28.88504235}
{"ts":1755264600000,"o":118532.8,"h":118558.4,"l":118515.2,"c":118522.2,"v":454700,"usd":3.83596324}
{"ts":1755264660000,"o":118522.2,"h":118514.9,"l":118313.1,"c":118387.6,"v":2090500,"usd":17.65489429}
{"ts":1755264720000,"o":118387.6,"h":118478.7,"l":118357.3,"c":118399.3,"v":632900,"usd":5.34393896}
{"ts":1755264780000,"o":118399.3,"h":118598.4,"l":118393.4,"c":118515.2,"v":476100,"usd":4.01754425}
{"ts":1755264840000,"o":118515.2,"h":118543.8,"l":118466.5,"c":118488.7,"v":806800,"usd":6.80809277}
{"ts":1755264900000,"o":118488.7,"h":118543.7,"l":118363.6,"c":118381.7,"v":506700,"usd":4.27768538}
{"ts":1755264960000,"o":118381.7,"h":118427.6,"l":118213.8,"c":118300.6,"v":1009100,"usd":8.52884264}
{"ts":1755265020000,"o":118300.6,"h":118368.3,"l":118250.3,"c":118318,"v":523200,"usd":4.42236104}
{"ts":1755265080000,"o":118318,"h":118403.3,"l":118200,"c":118210.9,"v":802100,"usd":6.78060041}
{"ts":1755265140000,"o":118210.9,"h":118315,"l":118203.3,"c":118249.3,"v":248700,"usd":2.10273727}
{"ts":1755265200000,"o":118249.3,"h":118283.4,"l":118214.3,"c":118282,"v":240700,"usd":2.03538397}
{"ts":1755265260000,"o":118282,"h":118350.2,"l":118157.3,"c":118157.5,"v":1484500,"usd":12.5514375}
{"ts":1755265320000,"o":118157.5,"h":118165.3,"l":118118.5,"c":118147.1,"v":1443900,"usd":12.22236582}
{"ts":1755265380000,"o":118147.1,"h":118171.4,"l":118027.7,"c":118028.8,"v":2007900,"usd":17.00357391}
{"ts":1755265440000,"o":118028.8,"h":118300,"l":118028.9,"c":118279.3,"v":1114700,"usd":9.43081748}
{"ts":1755265500000,"o":118279.3,"h":118264.1,"l":118076,"c":118096.1,"v":1262000,"usd":10.68149919}
{"ts":1755265560000,"o":118096.1,"h":118089.5,"l":117904.4,"c":117936,"v":2041700,"usd":17.30152324}
{"ts":1755265620000,"o":117936,"h":118090.8,"l":117903.4,"c":118051.7,"v":1068600,"usd":9.05530114}
{"ts":1755265680000,"o":118051.7,"h":118126.3,"l":118048.4,"c":118084,"v":696700,"usd":5.89971442}
{"ts":1755265740000,"o":118084,"h":118192.7,"l":118082.1,"c":118092.1,"v":417100,"usd":3.53055682}
{"ts":1755265800000,"o":118092.1,"h":118087.4,"l":117905.6,"c":117921.4,"v":964100,"usd":8.17151268}
{"ts":1755265860000,"o":117921.4,"h":118122.9,"l":117922.2,"c":118109.8,"v":792900,"usd":6.71524088}
{"ts":1755265920000,"o":118109.8,"h":118109.7,"l":117963,"c":117963,"v":405100,"usd":3.43271629}
{"ts":1755265980000,"o":117963,"h":117997.6,"l":117932.9,"c":117961,"v":662600,"usd":5.61662321}
{"ts":1755266040000,"o":117961,"h":118017.9,"l":117847.1,"c":117847.1,"v":1254700,"usd":10.64095183}
{"ts":1755266100000,"o":117847.1,"h":117934.9,"l":117800,"c":117801,"v":1008600,"usd":8.55760748}
{"ts":1755266160000,"o":117801,"h":117956,"l":117801,"c":117916.5,"v":767800,"usd":6.51299658}
{"ts":1755266220000,"o":117916.5,"h":117916.4,"l":117811.8,"c":117851.4,"v":864500,"usd":7.33518755}
{"ts":1755266280000,"o":117851.4,"h":117883.6,"l":117822.1,"c":117847.4,"v":201300,"usd":1.70776541}
{"ts":1755266340000,"o":117847.4,"h":117871.9,"l":117782.2,"c":117834.1,"v":801700,"usd":6.80492125}
{"ts":1755266400000,"o":117834.1,"h":117849.9,"l":117834,"c":117834,"v":229000,"usd":1.94321172}
{"ts":1755266460000,"o":117834,"h":117823,"l":117664.5,"c":117724.9,"v":4016400,"usd":34.11365503}
{"ts":1755266520000,"o":117724.9,"h":117849.5,"l":117712.3,"c":117846.6,"v":1412000,"usd":11.99144265}
{"ts":1755266580000,"o":117846.6,"h":117893.9,"l":117790.9,"c":117799.1,"v":603600,"usd":5.12146204}
{"ts":1755266640000,"o":117799.1,"h":117969,"l":117810.9,"c":117952,"v":1268700,"usd":10.75922202}
{"ts":1755266700000,"o":117952,"h":118127.4,"l":117963.9,"c":118122.4,"v":3117800,"usd":26.40589725}
{"ts":1755266760000,"o":118122.4,"h":118229.2,"l":118122.2,"c":118129.3,"v":908000,"usd":7.68328024}
{"ts":1755266820000,"o":118129.3,"h":118163,"l":118060.4,"c":118081,"v":647400,"usd":5.48062088}
{"ts":1755266880000,"o":118081,"h":118165.9,"l":118097.6,"c":118165.9,"v":572900,"usd":4.84916762}
{"ts":1755266940000,"o":118165.9,"h":118142.4,"l":118000,"c":118076.4,"v":1039300,"usd":8.80275032}
{"ts":1755267000000,"o":118076.4,"h":118223,"l":118063.3,"c":118222.2,"v":187100,"usd":1.58351116}
{"ts":1755267060000,"o":118222.2,"h":118225,"l":118102.1,"c":118123.7,"v":464300,"usd":3.92934195}
{"ts":1755267120000,"o":118123.7,"h":118134,"l":117951.9,"c":117962.2,"v":794000,"usd":6.72566184}
{"ts":1755267180000,"o":117962.2,"h":118051.5,"l":117953.5,"c":118016,"v":393200,"usd":3.33213797}
{"ts":1755267240000,"o":118016,"h":118134.3,"l":118015.3,"c":118045,"v":423000,"usd":3.58194555}
{"ts":1755267300000,"o":118045,"h":118122.4,"l":118040.9,"c":118120,"v":298400,"usd":2.52676789}
{"ts":1755267360000,"o":118120,"h":118285.6,"l":118100.1,"c":118285.6,"v":1183100,"usd":10.00836437}
{"ts":1755267420000,"o":118285.6,"h":118357.2,"l":118273.1,"c":118337,"v":2676100,"usd":22.61906889}
{"ts":1755267480000,"o":118337,"h":118336.9,"l":118259.3,"c":118259.3,"v":698200,"usd":5.90098252}
{"ts":1755267540000,"o":118259.3,"h":118259.3,"l":118122.9,"c":118155,"v":766700,"usd":6.48778129}
{"ts":1755267600000,"o":118155,"h":118242,"l":118151.3,"c":118242,"v":188700,"usd":1.59692244}
{"ts":1755267660000,"o":118242,"h":118237.3,"l":118080.5,"c":118091.3,"v":604700,"usd":5.11953509}
{"ts":1755267720000,"o":118091.3,"h":118091.8,"l":117943.9,"c":117943.9,"v":1098200,"usd":9.30596981}
{"ts":1755267780000,"o":117943.9,"h":117997.7,"l":117943.4,"c":117973.1,"v":356600,"usd":3.02310322}
{"ts":1755267840000,"o":117973.1,"h":118099.9,"l":117984.5,"c":118099.9,"v":502400,"usd":4.25584269}
{"ts":1755267900000,"o":118099.9,"h":118096,"l":117899.6,"c":117912.1,"v":316900,"usd":2.68682972}
{"ts":1755267960000,"o":117912.1,"h":117952.3,"l":117863.7,"c":117863.7,"v":70600,"usd":0.59874136}
{"ts":1755268020000,"o":117863.7,"h":117971.4,"l":117846.1,"c":117930.1,"v":322500,"usd":2.73454252}
{"ts":1755268080000,"o":117930.1,"h":118025.6,"l":117960.5,"c":117984,"v":182600,"usd":1.54729593}
{"ts":1755268140000,"o":117984,"h":118082.4,"l":117960,"c":118082,"v":73900,"usd":0.62592009}
{"ts":1755268200000,"o":118082,"h":118066.1,"l":117958.4,"c":117962,"v":223700,"usd":1.89579295}
{"ts":1755268260000,"o":117962,"h":118012,"l":117864.4,"c":117864.4,"v":373500,"usd":3.16604777}
{"ts":1755268320000,"o":117864.4,"h":117926.8,"l":117836,"c":117836.1,"v":583500,"usd":4.9509358}
{"ts":1755268380000,"o":117836.1,"h":117937,"l":117810.4,"c":117892.4,"v":524800,"usd":4.45217474}
{"ts":1755268440000,"o":117892.4,"h":117972,"l":117896,"c":117939,"v":273200,"usd":2.31628008}
{"ts":1755268500000,"o":117939,"h":117955.4,"l":117873.9,"c":117910.9,"v":172500,"usd":1.46284965}
{"ts":1755268560000,"o":117910.9,"h":117971.9,"l":117871.7,"c":117971.9,"v":592500,"usd":5.02375759}
{"ts":1755268620000,"o":117971.9,"h":118025.2,"l":117971.1,"c":118005,"v":286100,"usd":2.42456372}
{"ts":1755268680000,"o":118005,"h":118072.6,"l":117979.4,"c":118050,"v":425000,"usd":3.60050911}
{"ts":1755268740000,"o":118050,"h":118099.9,"l":118026,"c":118072.1,"v":260800,"usd":2.20871796}
{"ts":1755268800000,"o":118072.1,"h":118072,"l":118002.3,"c":118033.2,"v":160000,"usd":1.35545777}
{"ts":1755268860000,"o":118033.2,"h":118045.9,"l":117948.8,"c":117969.9,"v":198100,"usd":1.67897893}
{"ts":1755268920000,"o":117969.9,"h":118018.9,"l":117879,"c":117887,"v":436000,"usd":3.69626344}
{"ts":1755268980000,"o":117887,"h":117888,"l":117811.6,"c":117888,"v":554500,"usd":4.70554353}
{"ts":1755269040000,"o":117888,"h":117901,"l":117813.6,"c":117816.9,"v":496300,"usd":4.21061178}
{"ts":1755269100000,"o":117816.9,"h":117854.9,"l":117811.8,"c":117818,"v":274700,"usd":2.33129735}
{"ts":1755269160000,"o":117818,"h":117853.1,"l":117760.9,"c":117781,"v":457300,"usd":3.88192391}
{"ts":1755269220000,"o":117781,"h":117760.8,"l":117632.6,"c":117660.7,"v":813900,"usd":6.91662143}
{"ts":1755269280000,"o":117660.7,"h":117660.6,"l":117410.2,"c":117457.8,"v":4430100,"usd":37.70112242}
{"ts":1755269340000,"o":117457.8,"h":117562,"l":117449.5,"c":117488.2,"v":1307500,"usd":11.12619155}
{"ts":1755269400000,"o":117488.2,"h":117637.9,"l":117488.2,"c":117568.9,"v":636500,"usd":5.41286209}
{"ts":1755269460000,"o":117568.9,"h":117590,"l":117449.6,"c":117535.3,"v":523200,"usd":4.45201311}
{"ts":1755269520000,"o":117535.3,"h":117612.2,"l":117483.9,"c":117484,"v":492100,"usd":4.18621364}
{"ts":1755269580000,"o":117484,"h":117515.7,"l":117410.4,"c":117423.1,"v":574600,"usd":4.89122038}
{"ts":1755269640000,"o":117423.1,"h":117509.2,"l":117421.2,"c":117509,"v":263000,"usd":2.23901021}
{"ts":1755269700000,"o":117509,"h":117494.5,"l":117335.6,"c":117401.4,"v":1736100,"usd":14.78881637}
{"ts":1755269760000,"o":117401.4,"h":117479,"l":117362.1,"c":117364.5,"v":891500,"usd":7.59366722}
{"ts":1755269820000,"o":117364.5,"h":117394,"l":117346.5,"c":117352.7,"v":632300,"usd":5.38740773}
{"ts":1755269880000,"o":117352.7,"h":117455.4,"l":117300,"c":117455.4,"v":820000,"usd":6.9864364}
{"ts":1755269940000,"o":117455.4,"h":117481.6,"l":117399.8,"c":117449,"v":1056800,"usd":8.99860396}
{"ts":1755270000000,"o":117449,"h":117455.5,"l":117401,"c":117450.8,"v":393000,"usd":3.34686682}
{"ts":1755270060000,"o":117450.8,"h":117514.8,"l":117349.4,"c":117349.4,"v":890800,"usd":7.58649298}
{"ts":1755270120000,"o":117349.4,"h":117425.9,"l":117305.2,"c":117305.2,"v":999900,"usd":8.51911728}
{"ts":1755270180000,"o":117305.2,"h":117372.2,"l":117283.6,"c":117292,"v":737900,"usd":6.28960684}
{"ts":1755270240000,"o":117292,"h":117368,"l":117275.4,"c":117368,"v":820600,"usd":6.99509578}
{"ts":1755270300000,"o":117368,"h":117365.9,"l":117284.8,"c":117291.3,"v":205600,"usd":1.75257932}
{"ts":1755270360000,"o":117291.3,"h":117399.7,"l":117291.3,"c":117314.1,"v":453200,"usd":3.86186661}
{"ts":1755270420000,"o":117314.1,"h":117324.9,"l":117106.3,"c":117324.9,"v":2838200,"usd":24.21561441}
{"ts":1755270480000,"o":117324.9,"h":117370.1,"l":117219.2,"c":117220.7,"v":1311600,"usd":11.18087259}
{"ts":1755270540000,"o":117220.7,"h":117242.1,"l":117110.1,"c":117121,"v":1182700,"usd":10.09261609}
{"ts":1755270600000,"o":117121,"h":117198,"l":116990,"c":117110.1,"v":2720500,"usd":23.23820853}
{"ts":1755270660000,"o":117110.1,"h":117300,"l":117097.3,"c":117194.2,"v":518600,"usd":4.42399952}
{"ts":1755270720000,"o":117194.2,"h":117574,"l":117151.7,"c":117514.6,"v":2149200,"usd":18.32086409}
{"ts":1755270780000,"o":117514.6,"h":117581.9,"l":117384.8,"c":117426,"v":1217900,"usd":10.36197692}
{"ts":1755270840000,"o":117426,"h":117458,"l":117328.8,"c":117458,"v":403100,"usd":3.43329055}
{"ts":1755270900000,"o":117458,"h":117491.9,"l":117387.1,"c":117417.9,"v":511200,"usd":4.35307552}
{"ts":1755270960000,"o":117417.9,"h":117548.7,"l":117356.1,"c":117538,"v":236400,"usd":2.01282509}
{"ts":1755271020000,"o":117538,"h":117557.6,"l":117455,"c":117500,"v":358300,"usd":3.04852553}
{"ts":1755271080000,"o":117500,"h":117575.7,"l":117457.2,"c":117498.5,"v":96200,"usd":0.81839864}
{"ts":1755271140000,"o":117498.5,"h":117649.9,"l":117498.4,"c":117627.1,"v":2309500,"usd":19.63894004}
{"ts":1755271200000,"o":117627.1,"h":117627,"l":117536.1,"c":117580,"v":489800,"usd":4.16576343}
{"ts":1755271260000,"o":117580,"h":117633.9,"l":117438.9,"c":117449.3,"v":776900,"usd":6.61105709}
{"ts":1755271320000,"o":117449.3,"h":117517,"l":117336,"c":117336,"v":538500,"usd":4.58421762}
{"ts":1755271380000,"o":117336,"h":117375.5,"l":117232.6,"c":117232.6,"v":786000,"usd":6.69961536}
{"ts":1755271440000,"o":117232.6,"h":117435.7,"l":117228,"c":117375.3,"v":1050700,"usd":8.95674318}
{"ts":1755271500000,"o":117375.3,"h":117409.9,"l":117327.7,"c":117359,"v":479300,"usd":4.08319539}
{"ts":1755271560000,"o":117359,"h":117391,"l":117263.5,"c":117354,"v":63600,"usd":0.54211859}
{"ts":1755271620000,"o":117354,"h":117370.9,"l":117284.1,"c":117301,"v":533500,"usd":4.54743166}
{"ts":1755271680000,"o":117301,"h":117321,"l":117063.1,"c":117186.7,"v":1740000,"usd":14.85235082}
{"ts":1755271740000,"o":117186.7,"h":117291.6,"l":117044,"c":117052.9,"v":317000,"usd":2.70544995}
{"ts":1755271800000,"o":117052.9,"h":117142,"l":117054.4,"c":117128.5,"v":416300,"usd":3.55517008}
{"ts":1755271860000,"o":117128.5,"h":117299.8,"l":117128.8,"c":117162.7,"v":370200,"usd":3.15768613}
{"ts":1755271920000,"o":117162.7,"h":117398,"l":117180,"c":117398,"v":368900,"usd":3.14525199}
{"ts":1755271980000,"o":117398,"h":117435.6,"l":117335.9,"c":117372.9,"v":1277900,"usd":10.88763445}
{"ts":1755272040000,"o":117372.9,"h":117423.3,"l":117371,"c":117406,"v":301600,"usd":2.5690653}
{"ts":1755272100000,"o":117406,"h":117427,"l":117300.1,"c":117334,"v":430500,"usd":3.6677242}
{"ts":1755272160000,"o":117334,"h":117340,"l":117261.1,"c":117313.3,"v":295200,"usd":2.51644015}
{"ts":1755272220000,"o":117313.3,"h":117419.9,"l":117303.5,"c":117405.6,"v":346500,"usd":2.95189541}
{"ts":1755272280000,"o":117405.6,"h":117469.9,"l":117384,"c":117384.1,"v":1164000,"usd":9.91217441}
{"ts":1755272340000,"o":117384.1,"h":117384.1,"l":117261.2,"c":117265.3,"v":470500,"usd":4.01087273}
{"ts":1755272400000,"o":117265.3,"h":117357.9,"l":117157.1,"c":117191.8,"v":883100,"usd":7.5309456}
{"ts":1755272460000,"o":117191.8,"h":117290,"l":117146.7,"c":117159.6,"v":341300,"usd":2.91186917}
{"ts":1755272520000,"o":117159.6,"h":117298.5,"l":117172,"c":117298.5,"v":718900,"usd":6.13299391}
{"ts":1755272580000,"o":117298.5,"h":117344.4,"l":117063.2,"c":117063.2,"v":707200,"usd":6.03586647}
{"ts":1755272640000,"o":117063.2,"h":117135.8,"l":116999.8,"c":117049.5,"v":2352800,"usd":20.10279758}
{"ts":1755272700000,"o":117049.5,"h":117028.5,"l":116859.1,"c":116901.1,"v":2558800,"usd":21.88346577}
{"ts":1755272760000,"o":116901.1,"h":116951.6,"l":116856.9,"c":116923.1,"v":1662900,"usd":14.22500235}
{"ts":1755272820000,"o":116923.1,"h":117041.4,"l":116921,"c":116959.7,"v":520100,"usd":4.44592019}
{"ts":1755272880000,"o":116959.7,"h":117061,"l":116955.6,"c":116975,"v":279100,"usd":2.38515469}
{"ts":1755272940000,"o":116975,"h":117124.4,"l":116983.1,"c":116990,"v":384300,"usd":3.28268111}
{"ts":1755273000000,"o":116990,"h":117064.9,"l":116917.9,"c":117011.1,"v":524800,"usd":4.48646053}
{"ts":1755273060000,"o":117011.1,"h":117092.6,"l":117019.8,"c":117030.2,"v":182600,"usd":1.5598038}
{"ts":1755273120000,"o":117030.2,"h":117270.6,"l":117040.2,"c":117258,"v":621500,"usd":5.30178856}
{"ts":1755273180000,"o":117258,"h":117272.8,"l":117200,"c":117212,"v":481400,"usd":4.10566997}
{"ts":1755273240000,"o":117212,"h":117335.6,"l":117206.2,"c":117335.6,"v":772700,"usd":6.59014723}
{"ts":1755273300000,"o":117335.6,"h":117446.4,"l":117342.6,"c":117376,"v":994500,"usd":8.47366672}
{"ts":1755273360000,"o":117376,"h":117401.3,"l":117338.1,"c":117353,"v":231600,"usd":1.97317026}
{"ts":1755273420000,"o":117353,"h":117454.4,"l":117300,"c":117318.8,"v":338800,"usd":2.8859119}
{"ts":1755273480000,"o":117318.8,"h":117366.9,"l":117254.4,"c":117297,"v":574300,"usd":4.89431828}
{"ts":1755273540000,"o":117297,"h":117366.9,"l":117293.1,"c":117352.1,"v":363500,"usd":3.09787481}
{"ts":1755273600000,"o":117352.1,"h":117353,"l":117305.2,"c":117326.3,"v":173700,"usd":1.48047361}
{"ts":1755273660000,"o":117326.3,"h":117430.7,"l":117303.8,"c":117304.8,"v":708200,"usd":6.03358549}
{"ts":1755273720000,"o":117304.8,"h":117314.1,"l":117179,"c":117194.2,"v":842400,"usd":7.18469692}
{"ts":1755273780000,"o":117194.2,"h":117276.4,"l":117181.2,"c":117193,"v":452600,"usd":3.86182323}
{"ts":1755273840000,"o":117193,"h":117238.9,"l":117142.4,"c":117211.3,"v":375000,"usd":3.19932928}
{"ts":1755273900000,"o":117211.3,"h":117206,"l":117151.1,"c":117187,"v":126400,"usd":1.07860426}
{"ts":1755273960000,"o":117187,"h":117192.9,"l":117068.7,"c":117130.4,"v":1811400,"usd":15.46428707}
{"ts":1755274020000,"o":117130.4,"h":117155,"l":117026,"c":117026,"v":749000,"usd":6.39519281}
{"ts":1755274080000,"o":117026,"h":117059.2,"l":116919.1,"c":116925.2,"v":1743500,"usd":14.90240375}
{"ts":1755274140000,"o":116925.2,"h":116987,"l":116857.1,"c":116961,"v":1613000,"usd":13.79878526}
{"ts":1755274200000,"o":116961,"h":117079.6,"l":116949,"c":117066.5,"v":333300,"usd":2.84747369}
{"ts":1755274260000,"o":117066.5,"h":117122.6,"l":117028.3,"c":117059,"v":275900,"usd":2.35664203}
{"ts":1755274320000,"o":117059,"h":117059,"l":116960.6,"c":116986.4,"v":612600,"usd":5.23608336}
{"ts":1755274380000,"o":116986.4,"h":117044.9,"l":116985.8,"c":116985.8,"v":129800,"usd":1.10907682}
{"ts":1755274440000,"o":116985.8,"h":117014,"l":116965.1,"c":117003,"v":258500,"usd":2.20940639}
{"ts":1755274500000,"o":117003,"h":117112.9,"l":117017,"c":117087,"v":277500,"usd":2.37020783}
{"ts":1755274560000,"o":117087,"h":117106.1,"l":116857.3,"c":116857.6,"v":794800,"usd":6.79389459}
{"ts":1755274620000,"o":116857.6,"h":116999.9,"l":116857.4,"c":116962.1,"v":517700,"usd":4.42717876}
{"ts":1755274680000,"o":116962.1,"h":117033.9,"l":116919.1,"c":116931.9,"v":540400,"usd":4.61882075}
{"ts":1755274740000,"o":116931.9,"h":117165.9,"l":116941,"c":117126,"v":842700,"usd":7.19541606}
{"ts":1755274800000,"o":117126,"h":117199.6,"l":117111.1,"c":117113.5,"v":227400,"usd":1.94107519}
{"ts":1755274860000,"o":117113.5,"h":117112,"l":117026.8,"c":117077,"v":2787600,"usd":23.81413962}
{"ts":1755274920000,"o":117077,"h":117082.1,"l":116983.4,"c":117000,"v":589800,"usd":5.0399277}
{"ts":1755274980000,"o":117000,"h":117032.2,"l":116955.9,"c":116956,"v":812700,"usd":6.94537985}
{"ts":1755275040000,"o":116956,"h":117093.3,"l":116955.9,"c":117079.7,"v":668700,"usd":5.71469115}
{"ts":1755275100000,"o":117079.7,"h":117164.1,"l":117069.6,"c":117135,"v":1650500,"usd":14.09040921}
{"ts":1755275160000,"o":117135,"h":117153.7,"l":117012.1,"c":117081,"v":641600,"usd":5.48028085}
{"ts":1755275220000,"o":117081,"h":117189,"l":117080.1,"c":117189,"v":739400,"usd":6.3122465}
{"ts":1755275280000,"o":117189,"h":117232.5,"l":117145.2,"c":117145.2,"v":680200,"usd":5.80317987}
{"ts":1755275340000,"o":117145.2,"h":117199.3,"l":117115.1,"c":117199.3,"v":613800,"usd":5.23954608}
{"ts":1755275400000,"o":117199.3,"h":117199.2,"l":117100,"c":117106,"v":381500,"usd":3.25651352}
{"ts":1755275460000,"o":117106,"h":117268.3,"l":117086.6,"c":117268.1,"v":1020900,"usd":8.71152429}
{"ts":1755275520000,"o":117268.1,"h":117310.3,"l":117242,"c":117242,"v":1074000,"usd":9.15801033}
{"ts":1755275580000,"o":117242,"h":117280,"l":117219.1,"c":117235,"v":186000,"usd":1.58626502}
{"ts":1755275640000,"o":117235,"h":117307.3,"l":117243,"c":117307.3,"v":115700,"usd":0.98655626}
{"ts":1755275700000,"o":117307.3,"h":117340.9,"l":117266,"c":117272,"v":228400,"usd":1.94680174}
{"ts":1755275760000,"o":117272,"h":117269,"l":117208.2,"c":117230,"v":65000,"usd":0.55443096}
{"ts":1755275820000,"o":117230,"h":117267.9,"l":117230.2,"c":117237.1,"v":287600,"usd":2.45275926}
{"ts":1755275880000,"o":117237.1,"h":117239.1,"l":117104.3,"c":117198,"v":323000,"usd":2.75699538}
{"ts":1755275940000,"o":117198,"h":117272.5,"l":117202.9,"c":117272.5,"v":402800,"usd":3.43534433}
{"ts":1755276000000,"o":117272.5,"h":117294.4,"l":117224,"c":117242.3,"v":182600,"usd":1.5571505}
{"ts":1755276060000,"o":117242.3,"h":117323.3,"l":117224.7,"c":117317.9,"v":130900,"usd":1.11608008}
{"ts":1755276120000,"o":117317.9,"h":117348.1,"l":117288,"c":117316.9,"v":594800,"usd":5.06920263}
{"ts":1755276180000,"o":117316.9,"h":117348,"l":117270.1,"c":117325.2,"v":253100,"usd":2.15756517}
{"ts":1755276240000,"o":117325.2,"h":117319,"l":117207,"c":117207,"v":191600,"usd":1.63402777}
{"ts":1755276300000,"o":117207,"h":117283.8,"l":117207,"c":117271.2,"v":164200,"usd":1.40016858}
{"ts":1755276360000,"o":117271.2,"h":117338.5,"l":117257.5,"c":117324.3,"v":707200,"usd":6.02941307}
{"ts":1755276420000,"o":117324.3,"h":117325,"l":117233.4,"c":117233.4,"v":686600,"usd":5.85424842}
{"ts":1755276480000,"o":117233.4,"h":117268,"l":117207.6,"c":117248.6,"v":443400,"usd":3.78192617}
{"ts":1755276540000,"o":117248.6,"h":117371.1,"l":117234.3,"c":117371.1,"v":286600,"usd":2.44295182}
{"ts":1755276600000,"o":117371.1,"h":117394.1,"l":117353.1,"c":117388.4,"v":582200,"usd":4.96027344}
{"ts":1755276660000,"o":117388.4,"h":117408.3,"l":117360.2,"c":117371,"v":467800,"usd":3.98499268}
{"ts":1755276720000,"o":117371,"h":117375,"l":117341.3,"c":117357,"v":204300,"usd":1.74074148}
{"ts":1755276780000,"o":117357,"h":117383.9,"l":117357.1,"c":117364,"v":328300,"usd":2.79706467}
{"ts":1755276840000,"o":117364,"h":117492.7,"l":117365,"c":117492.6,"v":875100,"usd":7.45178752}
{"ts":1755276900000,"o":117492.6,"h":117496.5,"l":117435.7,"c":117435.7,"v":279000,"usd":2.37489038}
{"ts":1755276960000,"o":117435.7,"h":117435.7,"l":117347.1,"c":117369.8,"v":2476100,"usd":21.0879378}
{"ts":1755277020000,"o":117369.8,"h":117409.3,"l":117341.4,"c":117404.5,"v":619400,"usd":5.27731271}
{"ts":1755277080000,"o":117404.5,"h":117429,"l":117386,"c":117429,"v":423600,"usd":3.608058}
{"ts":1755277140000,"o":117429,"h":117482.2,"l":117438.7,"c":117482.2,"v":262300,"usd":2.23306403}
{"ts":1755277200000,"o":117482.2,"h":117488,"l":117435.1,"c":117442.5,"v":833400,"usd":7.09444294}
{"ts":1755277260000,"o":117442.5,"h":117435.9,"l":117343,"c":117361.8,"v":212800,"usd":1.81312436}
{"ts":1755277320000,"o":117361.8,"h":117437,"l":117353.6,"c":117436,"v":568100,"usd":4.83964346}
{"ts":1755277380000,"o":117436,"h":117451.6,"l":117403,"c":117403,"v":431700,"usd":3.67625866}
{"ts":1755277440000,"o":117403,"h":117403.1,"l":117321.3,"c":117321.3,"v":1458300,"usd":12.42806529}
{"ts":1755277500000,"o":117321.3,"h":117321.3,"l":117250.6,"c":117278,"v":2803700,"usd":23.89922766}
{"ts":1755277560000,"o":117278,"h":117291.1,"l":117248,"c":117286,"v":589800,"usd":5.02954997}
{"ts":1755277620000,"o":117286,"h":117378,"l":117284,"c":117378,"v":586200,"usd":4.99591756}
{"ts":1755277680000,"o":117378,"h":117427.4,"l":117349.1,"c":117389,"v":1158600,"usd":9.86990691}
{"ts":1755277740000,"o":117389,"h":117391.5,"l":117358.4,"c":117387,"v":404100,"usd":3.44284211}
{"ts":1755277800000,"o":117387,"h":117365,"l":117287,"c":117327,"v":190700,"usd":1.62552152}
{"ts":1755277860000,"o":117327,"h":117354,"l":117279,"c":117279,"v":56900,"usd":0.48498977}
{"ts":1755277920000,"o":117279,"h":117262.9,"l":117180,"c":117180,"v":477800,"usd":4.07613832}
{"ts":1755277980000,"o":117180,"h":117280.3,"l":117177,"c":117280,"v":497900,"usd":4.24676954}
{"ts":1755278040000,"o":117280,"h":117300,"l":117262,"c":117267.2,"v":312500,"usd":2.66435309}
{"ts":1755278100000,"o":117267.2,"h":117287,"l":117241.1,"c":117250,"v":447800,"usd":3.81879627}
{"ts":1755278160000,"o":117250,"h":117327,"l":117249.6,"c":117320,"v":496300,"usd":4.2314732}
{"ts":1755278220000,"o":117320,"h":117312,"l":117245.3,"c":117245.3,"v":179700,"usd":1.53221252}
{"ts":1755278280000,"o":117245.3,"h":117268.9,"l":117243,"c":117262.5,"v":261100,"usd":2.22672513}
{"ts":1755278340000,"o":117262.5,"h":117262.4,"l":117229,"c":117249.1,"v":373000,"usd":3.18125148}
{"ts":1755278400000,"o":117249.1,"h":117294.6,"l":117214,"c":117214,"v":212600,"usd":1.813154}
{"ts":1755278460000,"o":117214,"h":117200,"l":117089,"c":117114.2,"v":1348700,"usd":11.51724905}
{"ts":1755278520000,"o":117114.2,"h":117199.9,"l":117117,"c":117156.6,"v":867100,"usd":7.4013915}
{"ts":1755278580000,"o":117156.6,"h":117269,"l":117169.2,"c":117269,"v":689400,"usd":5.88281981}
{"ts":1755278640000,"o":117269,"h":117314.9,"l":117239.8,"c":117256.9,"v":305900,"usd":2.60783568}
{"ts":1755278700000,"o":117256.9,"h":117256.9,"l":117218.1,"c":117246.5,"v":287700,"usd":2.45405743}
{"ts":1755278760000,"o":117246.5,"h":117439.1,"l":117258,"c":117439,"v":1039300,"usd":8.85336332}
{"ts":1755278820000,"o":117439,"h":117673.3,"l":117414,"c":117663.5,"v":1058600,"usd":9.00577889}
{"ts":1755278880000,"o":117663.5,"h":117759.7,"l":117628,"c":117659.6,"v":1968400,"usd":16.7267878}
{"ts":1755278940000,"o":117659.6,"h":117694,"l":117600,"c":117682,"v":1623400,"usd":13.79916027}
{"ts":1755279000000,"o":117682,"h":117728.9,"l":117584.8,"c":117613.3,"v":845300,"usd":7.18646538}
{"ts":1755279060000,"o":117613.3,"h":117684.9,"l":117580,"c":117684.9,"v":745700,"usd":6.33926695}
{"ts":1755279120000,"o":117684.9,"h":117684.9,"l":117636.1,"c":117655,"v":563300,"usd":4.78805318}
{"ts":1755279180000,"o":117655,"h":117689,"l":117644,"c":117652.5,"v":458100,"usd":3.89330466}
{"ts":1755279240000,"o":117652.5,"h":117652.4,"l":117466.6,"c":117587.4,"v":1825100,"usd":15.52665752}
{"ts":1755279300000,"o":117587.4,"h":117612.9,"l":117536.6,"c":117596,"v":897700,"usd":7.63577993}
{"ts":1755279360000,"o":117596,"h":117598.4,"l":117536.7,"c":117593,"v":411900,"usd":3.50372609}
{"ts":1755279420000,"o":117593,"h":117674.3,"l":117538.2,"c":117651,"v":769900,"usd":6.54724637}
{"ts":1755279480000,"o":117651,"h":117697.4,"l":117603.5,"c":117675,"v":484700,"usd":4.11982828}
{"ts":1755279540000,"o":117675,"h":117689.9,"l":117644.3,"c":117689.9,"v":214400,"usd":1.82227086}
{"ts":1755279600000,"o":117689.9,"h":117697.3,"l":117651.1,"c":117697.2,"v":377800,"usd":3.21034157}
{"ts":1755279660000,"o":117697.2,"h":117843.9,"l":117695.1,"c":117820.7,"v":1055100,"usd":8.96126535}
{"ts":1755279720000,"o":117820.7,"h":117921.2,"l":117818.2,"c":117882.9,"v":1827700,"usd":15.50286197}
{"ts":1755279780000,"o":117882.9,"h":117966.9,"l":117800.3,"c":117801.8,"v":875700,"usd":7.42525348}
{"ts":1755279840000,"o":117801.8,"h":117851,"l":117736.8,"c":117851,"v":555500,"usd":4.7160283}
{"ts":1755279900000,"o":117851,"h":117850,"l":117768.2,"c":117818,"v":894100,"usd":7.589783}
{"ts":1755279960000,"o":117818,"h":117851,"l":117780.8,"c":117791,"v":247400,"usd":2.09995244}
{"ts":1755280020000,"o":117791,"h":117798,"l":117737,"c":117749.1,"v":245300,"usd":2.08273192}
{"ts":1755280080000,"o":117749.1,"h":117740.1,"l":117700,"c":117736,"v":656700,"usd":5.57793096}
{"ts":1755280140000,"o":117736,"h":117718.7,"l":117660.2,"c":117718.6,"v":231700,"usd":1.96879763}
{"ts":1755280200000,"o":117718.6,"h":117718.9,"l":117686,"c":117718.9,"v":367300,"usd":3.12045001}
{"ts":1755280260000,"o":117718.9,"h":117732,"l":117703.9,"c":117711,"v":80900,"usd":0.68719388}
{"ts":1755280320000,"o":117711,"h":117711,"l":117659,"c":117663.6,"v":136600,"usd":1.16052455}
{"ts":1755280380000,"o":117663.6,"h":117670.9,"l":117630.1,"c":117670.9,"v":220900,"usd":1.87754669}
{"ts":1755280440000,"o":117670.9,"h":117672,"l":117671,"c":117672,"v":4800,"usd":0.04079159}
{"ts":1755280500000,"o":117672,"h":117673,"l":117643.7,"c":117643.7,"v":186800,"usd":1.58751344}
{"ts":1755280560000,"o":117643.7,"h":117687.9,"l":117643.7,"c":117687.9,"v":209800,"usd":1.78317564}
{"ts":1755280620000,"o":117687.9,"h":117692,"l":117662,"c":117662,"v":165900,"usd":1.40975772}
{"ts":1755280680000,"o":117662,"h":117673,"l":117643.7,"c":117673,"v":116300,"usd":0.98846186}
{"ts":1755280740000,"o":117673,"h":117709,"l":117680,"c":117689,"v":203600,"usd":1.72971522}
{"ts":1755280800000,"o":117689,"h":117733.6,"l":117683,"c":117683,"v":85000,"usd":0.72203329}
{"ts":1755280860000,"o":117683,"h":117690.5,"l":117660,"c":117660,"v":18500,"usd":0.157199}
{"ts":1755280920000,"o":117660,"h":117726.4,"l":117664,"c":117720.1,"v":178900,"usd":1.51968622}
{"ts":1755280980000,"o":117720.1,"h":117749.9,"l":117718.6,"c":117727,"v":120300,"usd":1.02169415}
{"ts":1755281040000,"o":117727,"h":117711.1,"l":117554.1,"c":117563.1,"v":4808300,"usd":40.87684843}
{"ts":1755281100000,"o":117563.1,"h":117579.5,"l":117540.9,"c":117541,"v":250500,"usd":2.13071206}
{"ts":1755281160000,"o":117541,"h":117556.5,"l":117468.2,"c":117482,"v":442200,"usd":3.76285585}
{"ts":1755281220000,"o":117482,"h":117485.5,"l":117371.7,"c":117440.3,"v":2477700,"usd":21.1008521}
{"ts":1755281280000,"o":117440.3,"h":117513.9,"l":117452.1,"c":117513.9,"v":484300,"usd":4.12286664}
{"ts":1755281340000,"o":117513.9,"h":117536,"l":117480.1,"c":117499,"v":78500,"usd":0.66799764}
{"ts":1755281400000,"o":117499,"h":117495,"l":117420.1,"c":117420.1,"v":108600,"usd":0.92439002}
{"ts":1755281460000,"o":117420.1,"h":117435.5,"l":117398,"c":117398,"v":281000,"usd":2.39314202}
{"ts":1755281520000,"o":117398,"h":117460.3,"l":117397.6,"c":117397.6,"v":313500,"usd":2.66980064}
{"ts":1755281580000,"o":117397.6,"h":117512.3,"l":117407,"c":117461.1,"v":231900,"usd":1.97413464}
{"ts":1755281640000,"o":117461.1,"h":117530,"l":117439.9,"c":117517.2,"v":349500,"usd":2.97519574}
{"ts":1755281700000,"o":117517.2,"h":117512,"l":117463,"c":117474.9,"v":170700,"usd":1.45295661}
{"ts":1755281760000,"o":117474.9,"h":117472.1,"l":117400,"c":117415.1,"v":292000,"usd":2.48661565}
{"ts":1755281820000,"o":117415.1,"h":117458.9,"l":117404.8,"c":117456,"v":120300,"usd":1.024277}
{"ts":1755281880000,"o":117456,"h":117453.9,"l":117423.1,"c":117434,"v":213900,"usd":1.82149054}
{"ts":1755281940000,"o":117434,"h":117432,"l":117400,"c":117429,"v":223200,"usd":1.90088767}
{"ts":1755282000000,"o":117429,"h":117426,"l":117381.2,"c":117389.4,"v":79300,"usd":0.67543845}
{"ts":1755282060000,"o":117389.4,"h":117436,"l":117389.4,"c":117436,"v":91300,"usd":0.77756459}
{"ts":1755282120000,"o":117436,"h":117458.3,"l":117404.1,"c":117415,"v":318000,"usd":2.70805274}
{"ts":1755282180000,"o":117415,"h":117433.9,"l":117418.9,"c":117426.9,"v":75700,"usd":0.64464989}
{"ts":1755282240000,"o":117426.9,"h":117494,"l":117427,"c":117462.1,"v":604700,"usd":5.14852664}
{"ts":1755282300000,"o":117462.1,"h":117448,"l":117420.9,"c":117420.9,"v":44900,"usd":0.38237055}
{"ts":1755282360000,"o":117420.9,"h":117425.9,"l":117377.9,"c":117398.9,"v":129500,"usd":1.1030435}
{"ts":1755282420000,"o":117398.9,"h":117396.1,"l":117370.1,"c":117370.1,"v":169900,"usd":1.44725004}
{"ts":1755282480000,"o":117370.1,"h":117400,"l":117352.1,"c":117400,"v":266300,"usd":2.26866589}
{"ts":1755282540000,"o":117400,"h":117436,"l":117399.9,"c":117418.1,"v":83600,"usd":0.71193934}
{"ts":1755282600000,"o":117418.1,"h":117419,"l":117385.4,"c":117405,"v":102300,"usd":0.87130367}
{"ts":1755282660000,"o":117405,"h":117481.4,"l":117380.4,"c":117476,"v":698200,"usd":5.94564158}
{"ts":1755282720000,"o":117476,"h":117499,"l":117438.1,"c":117472,"v":489500,"usd":4.16648431}
{"ts":1755282780000,"o":117472,"h":117480,"l":117444.5,"c":117480,"v":182300,"usd":1.55186501}
{"ts":1755282840000,"o":117480,"h":117552.9,"l":117476.2,"c":117552.7,"v":145200,"usd":1.23561464}
{"ts":1755282900000,"o":117552.7,"h":117546.1,"l":117478.6,"c":117478.6,"v":131100,"usd":1.11582756}
{"ts":1755282960000,"o":117478.6,"h":117477,"l":117400.1,"c":117400.1,"v":186500,"usd":1.58767025}
{"ts":1755283020000,"o":117400.1,"h":117414,"l":117361.6,"c":117361.6,"v":252200,"usd":2.14820993}
{"ts":1755283080000,"o":117361.6,"h":117447.9,"l":117365.6,"c":117443.1,"v":189600,"usd":1.61507756}
{"ts":1755283140000,"o":117443.1,"h":117453.4,"l":117417.3,"c":117451.1,"v":307700,"usd":2.62018439}
{"ts":1755283200000,"o":117451.1,"h":117451.1,"l":117399.5,"c":117410.8,"v":28600,"usd":0.24359523}
{"ts":1755283260000,"o":117410.8,"h":117410,"l":117389,"c":117389,"v":13000,"usd":0.11073572}
{"ts":1755283320000,"o":117389,"h":117407.8,"l":117361,"c":117361,"v":22800,"usd":0.19424154}
{"ts":1755283380000,"o":117361,"h":117360.5,"l":117352.1,"c":117358,"v":14100,"usd":0.12014843}
{"ts":1755283440000,"o":117358,"h":117352.5,"l":117337.8,"c":117340.1,"v":135800,"usd":1.15722856}
{"ts":1755283500000,"o":117340.1,"h":117350.1,"l":117340.1,"c":117350.1,"v":196600,"usd":1.67535966}
{"ts":1755283560000,"o":117350.1,"h":117350,"l":117224.3,"c":117250.2,"v":586200,"usd":4.99945917}
{"ts":1755283620000,"o":117250.2,"h":117357.5,"l":117250.2,"c":117357.5,"v":243600,"usd":2.07681023}
{"ts":1755283680000,"o":117357.5,"h":117395.4,"l":117295.6,"c":117303.6,"v":656100,"usd":5.59079475}
{"ts":1755283740000,"o":117303.6,"h":117376.2,"l":117308,"c":117319.3,"v":301100,"usd":2.56604914}
{"ts":1755283800000,"o":117319.3,"h":117342.5,"l":117295.8,"c":117324,"v":236800,"usd":2.01844231}
{"ts":1755283860000,"o":117324,"h":117447.1,"l":117309.9,"c":117445,"v":918600,"usd":7.82479364}
{"ts":1755283920000,"o":117445,"h":117494.5,"l":117405,"c":117405,"v":168300,"usd":1.43274955}
{"ts":1755283980000,"o":117405,"h":117441.4,"l":117375.5,"c":117437,"v":280800,"usd":2.39182295}
{"ts":1755284040000,"o":117437,"h":117421.2,"l":117384.4,"c":117412.5,"v":574900,"usd":4.89683673}
{"ts":1755284100000,"o":117412.5,"h":117426.6,"l":117384.3,"c":117397.1,"v":67800,"usd":0.57744063}
{"ts":1755284160000,"o":117397.1,"h":117397.1,"l":117372,"c":117372,"v":598300,"usd":5.09725551}
{"ts":1755284220000,"o":117372,"h":117375.9,"l":117357.1,"c":117357.1,"v":184000,"usd":1.5676574}
{"ts":1755284280000,"o":117357.1,"h":117351.5,"l":117163.3,"c":117166.7,"v":5067700,"usd":43.2245159}
{"ts":1755284340000,"o":117166.7,"h":117234.3,"l":117066.1,"c":117192.8,"v":1525400,"usd":13.02273005}
{"ts":1755284400000,"o":117192.8,"h":117240.7,"l":117188,"c":117240.7,"v":965900,"usd":8.2400999}
{"ts":1755284460000,"o":117240.7,"h":117263,"l":117135.4,"c":117140,"v":1354400,"usd":11.55989922}
{"ts":1755284520000,"o":117140,"h":117196.7,"l":117121,"c":117134,"v":487700,"usd":4.16249898}
{"ts":1755284580000,"o":117134,"h":117209.9,"l":117144.6,"c":117181.1,"v":419100,"usd":3.57659226}
{"ts":1755284640000,"o":117181.1,"h":117181.1,"l":117073.3,"c":117112.2,"v":1762900,"usd":15.05271404}
{"ts":1755284700000,"o":117112.2,"h":117136,"l":117082,"c":117136,"v":434200,"usd":3.70765176}
{"ts":1755284760000,"o":117136,"h":117190.4,"l":117114.6,"c":117155.2,"v":394300,"usd":3.36512838}
{"ts":1755284820000,"o":117155.2,"h":117196.3,"l":117103.8,"c":117196.3,"v":636300,"usd":5.43168766}
{"ts":1755284880000,"o":117196.3,"h":117248,"l":117196.3,"c":117218.6,"v":353000,"usd":3.01125867}
{"ts":1755284940000,"o":117218.6,"h":117219.1,"l":117178.2,"c":117219.1,"v":61600,"usd":0.52559846}
{"ts":1755285000000,"o":117219.1,"h":117244.7,"l":117205.1,"c":117242.5,"v":568300,"usd":4.84807394}
{"ts":1755285060000,"o":117242.5,"h":117302.2,"l":117242.5,"c":117261.6,"v":599400,"usd":5.11130227}
{"ts":1755285120000,"o":117261.6,"h":117256.8,"l":117222.8,"c":117236.4,"v":81500,"usd":0.69518025}
{"ts":1755285180000,"o":117236.4,"h":117312.9,"l":117245.3,"c":117312.9,"v":212400,"usd":1.81101833}
{"ts":1755285240000,"o":117312.9,"h":117324.9,"l":117307.4,"c":117324.9,"v":134400,"usd":1.14564715}
{"ts":1755285300000,"o":117324.9,"h":117360,"l":117335.5,"c":117360,"v":166100,"usd":1.41539367}
{"ts":1755285360000,"o":117360,"h":117458.1,"l":117355.7,"c":117454.4,"v":437100,"usd":3.72233642}
{"ts":1755285420000,"o":117454.4,"h":117488.8,"l":117432.1,"c":117446.5,"v":654100,"usd":5.56853111}
{"ts":1755285480000,"o":117446.5,"h":117467.7,"l":117389.8,"c":117397.7,"v":176500,"usd":1.50283495}
{"ts":1755285540000,"o":117397.7,"h":117403.1,"l":117359.8,"c":117365.9,"v":152800,"usd":1.30171012}
{"ts":1755285600000,"o":117365.9,"h":117389.7,"l":117325,"c":117331.9,"v":54700,"usd":0.46608248}
{"ts":1755285660000,"o":117331.9,"h":117335.1,"l":117309,"c":117335.1,"v":13900,"usd":0.11848177}
{"ts":1755285720000,"o":117335.1,"h":117338,"l":117283.2,"c":117312.9,"v":128400,"usd":1.09463965}
{"ts":1755285780000,"o":117312.9,"h":117333.1,"l":117288.6,"c":117300,"v":61500,"usd":0.52422387}
{"ts":1755285840000,"o":117300,"h":117316.4,"l":117261.9,"c":117274.7,"v":269300,"usd":2.29606629}
{"ts":1755285900000,"o":117274.7,"h":117287,"l":117210.3,"c":117210.3,"v":344500,"usd":2.93832861}
{"ts":1755285960000,"o":117210.3,"h":117234.5,"l":117200.1,"c":117200.1,"v":64500,"usd":0.55023131}
{"ts":1755286020000,"o":117200.1,"h":117255.8,"l":117200.1,"c":117255.8,"v":98600,"usd":0.84123041}
{"ts":1755286080000,"o":117255.8,"h":117271.1,"l":117244.1,"c":117261,"v":125900,"usd":1.07365651}
{"ts":1755286140000,"o":117261,"h":117267.1,"l":117200.2,"c":117200.2,"v":10900,"usd":0.09296145}
{"ts":1755286200000,"o":117200.2,"h":117229.8,"l":117200,"c":117200.8,"v":129600,"usd":1.1057585}
{"ts":1755286260000,"o":117200.8,"h":117200.9,"l":117131.9,"c":117131.9,"v":262200,"usd":2.23731069}
{"ts":1755286320000,"o":117131.9,"h":117189.8,"l":117131.5,"c":117189.8,"v":305800,"usd":2.61025792}
{"ts":1755286380000,"o":117189.8,"h":117229,"l":117171.1,"c":117217.9,"v":262000,"usd":2.23559555}
{"ts":1755286440000,"o":117217.9,"h":117225.8,"l":117190.1,"c":117207.9,"v":48200,"usd":0.41125847}
{"ts":1755286500000,"o":117207.9,"h":117271.3,"l":117224.9,"c":117271.3,"v":99500,"usd":0.84865124}
{"ts":1755286560000,"o":117271.3,"h":117271.3,"l":117230.7,"c":117231,"v":79800,"usd":0.68065346}
{"ts":1755286620000,"o":117231,"h":117231,"l":117204.5,"c":117205,"v":376500,"usd":3.2119035}
{"ts":1755286680000,"o":117205,"h":117220.9,"l":117180.7,"c":117180.7,"v":465800,"usd":3.97416131}
{"ts":1755286740000,"o":117180.7,"h":117208.1,"l":117167.2,"c":117201,"v":173600,"usd":1.48137199}
{"ts":1755286800000,"o":117201,"h":117208.1,"l":117128.2,"c":117128.2,"v":80700,"usd":0.6888749}
{"ts":1755286860000,"o":117128.2,"h":117144.9,"l":117094.5,"c":117130,"v":297400,"usd":2.53937701}
{"ts":1755286920000,"o":117130,"h":117168.5,"l":117113.5,"c":117161,"v":160500,"usd":1.37019893}
{"ts":1755286980000,"o":117161,"h":117167.1,"l":117039,"c":117072.3,"v":959200,"usd":8.19241604}
{"ts":1755287040000,"o":117072.3,"h":117114.9,"l":117063.7,"c":117092.5,"v":180200,"usd":1.53908527}
{"ts":1755287100000,"o":117092.5,"h":117076,"l":117035,"c":117064,"v":174700,"usd":1.49240221}
{"ts":1755287160000,"o":117064,"h":117130,"l":117061.8,"c":117130,"v":130900,"usd":1.11804961}
{"ts":1755287220000,"o":117130,"h":117129,"l":117013,"c":117026.2,"v":254400,"usd":2.17343297}
{"ts":1755287280000,"o":117026.2,"h":117067.3,"l":117026.2,"c":117040.1,"v":103900,"usd":0.88772465}
{"ts":1755287340000,"o":117040.1,"h":117070.9,"l":117024.6,"c":117048.5,"v":207600,"usd":1.77363508}
{"ts":1755287400000,"o":117048.5,"h":117055.6,"l":117025,"c":117025.1,"v":3098400,"usd":26.4761862}
{"ts":1755287460000,"o":117025.1,"h":117025.1,"l":116963.3,"c":116966.9,"v":8544200,"usd":73.01621188}
{"ts":1755287520000,"o":116966.9,"h":116970.6,"l":116948.4,"c":116970.6,"v":289200,"usd":2.47270221}
{"ts":1755287580000,"o":116970.6,"h":116974,"l":116969,"c":116969,"v":104000,"usd":0.889102}
{"ts":1755287640000,"o":116969,"h":116956.3,"l":116942.4,"c":116942.4,"v":43200,"usd":0.36940048}
{"ts":1755287700000,"o":116942.4,"h":116971.2,"l":116943,"c":116966.5,"v":166300,"usd":1.421893}
{"ts":1755287760000,"o":116966.5,"h":117005.3,"l":116950,"c":117002.7,"v":2161900,"usd":18.47877242}
{"ts":1755287820000,"o":117002.7,"h":117037.8,"l":116973.6,"c":117014.2,"v":2163300,"usd":18.49229342}
{"ts":1755287880000,"o":117014.2,"h":117075.8,"l":117025.7,"c":117048.3,"v":1146200,"usd":9.79206519}
{"ts":1755287940000,"o":117048.3,"h":117045.8,"l":117025.4,"c":117029,"v":365100,"usd":3.1196492}
{"ts":1755288000000,"o":117029,"h":117043.2,"l":116954.5,"c":117032.2,"v":644000,"usd":5.50437305}
{"ts":1755288060000,"o":117032.2,"h":117039.6,"l":116943.8,"c":117023.1,"v":1508300,"usd":12.89287197}
{"ts":1755288120000,"o":117023.1,"h":117076.4,"l":117017.1,"c":117067.7,"v":1330000,"usd":11.36189731}
{"ts":1755288180000,"o":117067.7,"h":117075,"l":117019.1,"c":117029.9,"v":287100,"usd":2.45308796}
{"ts":1755288240000,"o":117029.9,"h":117068.9,"l":117029.1,"c":117049.5,"v":221300,"usd":1.89060307}
{"ts":1755288300000,"o":117049.5,"h":117050.1,"l":117003.4,"c":117050.1,"v":514800,"usd":4.39904815}
{"ts":1755288360000,"o":117050.1,"h":117058.4,"l":116991.5,"c":117038.2,"v":525300,"usd":4.48792032}
{"ts":1755288420000,"o":117038.2,"h":117051.1,"l":117000.7,"c":117006.2,"v":252900,"usd":2.16102895}
{"ts":1755288480000,"o":117006.2,"h":117024.4,"l":116979.6,"c":117011.4,"v":338600,"usd":2.89393562}
{"ts":1755288540000,"o":117011.4,"h":117069.1,"l":116991.4,"c":117069.1,"v":1688200,"usd":14.42459404}
{"ts":1755288600000,"o":117069.1,"h":117149.9,"l":117078.1,"c":117144.3,"v":203500,"usd":1.73771466}
{"ts":1755288660000,"o":117144.3,"h":117157.7,"l":117105.4,"c":117107.9,"v":119000,"usd":1.01596598}
{"ts":1755288720000,"o":117107.9,"h":117169,"l":117094.3,"c":117169,"v":202400,"usd":1.72782209}
{"ts":1755288780000,"o":117169,"h":117196.5,"l":117158.7,"c":117196.5,"v":95000,"usd":0.81070334}
{"ts":1755288840000,"o":117196.5,"h":117196.4,"l":117155.5,"c":117176.4,"v":185200,"usd":1.5806001}
{"ts":1755288900000,"o":117176.4,"h":117227.5,"l":117185,"c":117224.6,"v":99500,"usd":0.84893304}
{"ts":1755288960000,"o":117224.6,"h":117271,"l":117232.5,"c":117271,"v":196600,"usd":1.67691846}
{"ts":1755289020000,"o":117271,"h":117289.7,"l":117257,"c":117262.1,"v":88100,"usd":0.75125954}
{"ts":1755289080000,"o":117262.1,"h":117269.1,"l":117208.9,"c":117233.7,"v":285000,"usd":2.4310448}
{"ts":1755289140000,"o":117233.7,"h":117255.5,"l":117233.7,"c":117250.4,"v":75200,"usd":0.64138561}
{"ts":1755289200000,"o":117250.4,"h":117280,"l":117217.7,"c":117265,"v":323400,"usd":2.75815312}
{"ts":1755289260000,"o":117265,"h":117265,"l":117196.7,"c":117202,"v":247700,"usd":2.11264085}
{"ts":1755289320000,"o":117202,"h":117207.4,"l":117178.7,"c":117191.4,"v":138300,"usd":1.18023238}
{"ts":1755289380000,"o":117191.4,"h":117195.9,"l":117174.1,"c":117174.1,"v":36400,"usd":0.31059636}
{"ts":1755289440000,"o":117174.1,"h":117201.3,"l":117170,"c":117170,"v":33900,"usd":0.28932126}
{"ts":1755289500000,"o":117170,"h":117177.7,"l":117150.6,"c":117161.4,"v":144900,"usd":1.23668431}
{"ts":1755289560000,"o":117161.4,"h":117201.1,"l":117170.6,"c":117201.1,"v":95900,"usd":0.81838016}
{"ts":1755289620000,"o":117201.1,"h":117201,"l":117182.4,"c":117192.1,"v":81800,"usd":0.69800782}
{"ts":1755289680000,"o":117192.1,"h":117239.7,"l":117192.1,"c":117239.7,"v":223700,"usd":1.9082995}
{"ts":1755289740000,"o":117239.7,"h":117291.7,"l":117245.3,"c":117277.2,"v":125900,"usd":1.07361451}
{"ts":1755289800000,"o":117277.2,"h":117283,"l":117266.8,"c":117266.8,"v":7500,"usd":0.06395052}
{"ts":1755289860000,"o":117266.8,"h":117356.4,"l":117245.6,"c":117356.4,"v":237900,"usd":2.02796551}
{"ts":1755289920000,"o":117356.4,"h":117381.5,"l":117356.3,"c":117381.5,"v":39800,"usd":0.33912636}
{"ts":1755289980000,"o":117381.5,"h":117396.2,"l":117349.8,"c":117396.2,"v":138500,"usd":1.17992646}
{"ts":1755290040000,"o":117396.2,"h":117420,"l":117359,"c":117359,"v":159100,"usd":1.35507319}
{"ts":1755290100000,"o":117359,"h":117358,"l":117287.6,"c":117287.6,"v":75200,"usd":0.6409983}
{"ts":1755290160000,"o":117287.6,"h":117315.2,"l":117260.5,"c":117315.2,"v":189600,"usd":1.61651835}
{"ts":1755290220000,"o":117315.2,"h":117331,"l":117316.6,"c":117316.6,"v":107800,"usd":0.91878788}
{"ts":1755290280000,"o":117316.6,"h":117316.6,"l":117294.8,"c":117316.1,"v":13000,"usd":0.11082229}
{"ts":1755290340000,"o":117316.1,"h":117316,"l":117282.9,"c":117283,"v":88600,"usd":0.75528727}
{"ts":1755290400000,"o":117283,"h":117346.5,"l":117309.5,"c":117346.5,"v":137700,"usd":1.17354014}
{"ts":1755290460000,"o":117346.5,"h":117366.5,"l":117366.4,"c":117366.5,"v":5500,"usd":0.04686165}
{"ts":1755290520000,"o":117366.5,"h":117376.4,"l":117371.5,"c":117376.4,"v":55000,"usd":0.46858}
{"ts":1755290580000,"o":117376.4,"h":117386.4,"l":117361.1,"c":117361.1,"v":93700,"usd":0.79825674}
{"ts":1755290640000,"o":117361.1,"h":117341.1,"l":117315.9,"c":117315.9,"v":56000,"usd":0.47724338}
{"ts":1755290700000,"o":117315.9,"h":117357.9,"l":117315.1,"c":117315.1,"v":105900,"usd":0.90257744}
{"ts":1755290760000,"o":117315.1,"h":117348.2,"l":117313.2,"c":117324.4,"v":12100,"usd":0.1031378}
{"ts":1755290820000,"o":117324.4,"h":117400,"l":117327.4,"c":117400,"v":568400,"usd":4.84229039}
{"ts":1755290880000,"o":117400,"h":117424.6,"l":117400,"c":117424.4,"v":148400,"usd":1.26384841}
{"ts":1755290940000,"o":117424.4,"h":117424.4,"l":117365.2,"c":117365.2,"v":155200,"usd":1.32176887}
{"ts":1755291000000,"o":117365.2,"h":117351.3,"l":117340.1,"c":117340.5,"v":47800,"usd":0.40735908}
{"ts":1755291060000,"o":117340.5,"h":117354.3,"l":117340.6,"c":117346.6,"v":17900,"usd":0.15253947}
{"ts":1755291120000,"o":117346.6,"h":117340.8,"l":117315.1,"c":117315.2,"v":532800,"usd":4.54066052}
{"ts":1755291180000,"o":117315.2,"h":117347.7,"l":117320.8,"c":117347.7,"v":95300,"usd":0.81222108}
{"ts":1755291240000,"o":117347.7,"h":117398.1,"l":117355,"c":117386,"v":43100,"usd":0.36718897}
{"ts":1755291300000,"o":117386,"h":117398,"l":117373.3,"c":117373.3,"v":28100,"usd":0.23938862}
{"ts":1755291360000,"o":117373.3,"h":117373,"l":117357.4,"c":117357.4,"v":2800,"usd":0.02385856}
{"ts":1755291420000,"o":117357.4,"h":117357.5,"l":117357.5,"c":117357.5,"v":25600,"usd":0.2181376}
{"ts":1755291480000,"o":117357.5,"h":117418.6,"l":117375,"c":117418.6,"v":95900,"usd":0.81687033}
{"ts":1755291540000,"o":117418.6,"h":117414.9,"l":117397.8,"c":117400.3,"v":21600,"usd":0.18398301}
{"ts":1755291600000,"o":117400.3,"h":117418.2,"l":117389.3,"c":117389.3,"v":145700,"usd":1.24092047}
{"ts":1755291660000,"o":117389.3,"h":117422.5,"l":117382.3,"c":117416,"v":682700,"usd":5.81434769}
{"ts":1755291720000,"o":117416,"h":117451.2,"l":117400.5,"c":117441.9,"v":546800,"usd":4.65672197}
{"ts":1755291780000,"o":117441.9,"h":117473.5,"l":117442,"c":117461.3,"v":358000,"usd":3.04777104}
{"ts":1755291840000,"o":117461.3,"h":117447.7,"l":117422.5,"c":117422.5,"v":84900,"usd":0.72295756}
{"ts":1755291900000,"o":117422.5,"h":117412.6,"l":117387.7,"c":117400.6,"v":52900,"usd":0.45061101}
{"ts":1755291960000,"o":117400.6,"h":117382.4,"l":117327,"c":117327,"v":499600,"usd":4.25621398}
{"ts":1755292020000,"o":117327,"h":117328.5,"l":117319.7,"c":117319.7,"v":23300,"usd":0.19859219}
{"ts":1755292080000,"o":117319.7,"h":117328.8,"l":117314.7,"c":117320.6,"v":47900,"usd":0.40828828}
{"ts":1755292140000,"o":117320.6,"h":117322.4,"l":117300,"c":117300,"v":51600,"usd":0.43985091}
{"ts":1755292200000,"o":117300,"h":117310.6,"l":117300,"c":117300,"v":36800,"usd":0.31371157}
{"ts":1755292260000,"o":117300,"h":117300.1,"l":117300,"c":117300,"v":95500,"usd":0.81414705}
{"ts":1755292320000,"o":117300,"h":117292.8,"l":117227.8,"c":117247,"v":350600,"usd":2.99007877}
{"ts":1755292380000,"o":117247,"h":117262.2,"l":117251.1,"c":117262.2,"v":7700,"usd":0.06567049}
{"ts":1755292440000,"o":117262.2,"h":117262.1,"l":117247.9,"c":117248,"v":149700,"usd":1.27672315}
{"ts":1755292500000,"o":117248,"h":117248.7,"l":117178.3,"c":117178.3,"v":849900,"usd":7.24972831}
{"ts":1755292560000,"o":117178.3,"h":117187.7,"l":117167.6,"c":117167.6,"v":46900,"usd":0.40024425}
{"ts":1755292620000,"o":117167.6,"h":117187.3,"l":117097.2,"c":117148.8,"v":1155500,"usd":9.86492784}
{"ts":1755292680000,"o":117148.8,"h":117212.8,"l":117148.7,"c":117201.1,"v":108500,"usd":0.92585634}
{"ts":1755292740000,"o":117201.1,"h":117224.5,"l":117177.7,"c":117177.7,"v":46200,"usd":0.39418832}
{"ts":1755292800000,"o":117177.7,"h":117198.9,"l":117177.7,"c":117183.1,"v":156800,"usd":1.33794974}
{"ts":1755292860000,"o":117183.1,"h":117183.1,"l":117144,"c":117144.1,"v":202500,"usd":1.72825469}
{"ts":1755292920000,"o":117144.1,"h":117240.9,"l":117149.6,"c":117240.9,"v":130700,"usd":1.11509422}
{"ts":1755292980000,"o":117240.9,"h":117273,"l":117240.9,"c":117272.9,"v":75900,"usd":0.64729746}
{"ts":1755293040000,"o":117272.9,"h":117309.1,"l":117273,"c":117288.6,"v":518400,"usd":4.41951521}
{"ts":1755293100000,"o":117288.6,"h":117290,"l":117273.1,"c":117290,"v":256900,"usd":2.19038661}
{"ts":1755293160000,"o":117290,"h":117361.8,"l":117290,"c":117356,"v":360700,"usd":3.07373898}
{"ts":1755293220000,"o":117356,"h":117377.5,"l":117355,"c":117355,"v":468900,"usd":3.99533136}
{"ts":1755293280000,"o":117355,"h":117374.7,"l":117348,"c":117374.7,"v":30000,"usd":0.25564773}
{"ts":1755293340000,"o":117374.7,"h":117374.7,"l":117374.7,"c":117374.7,"v":1600,"usd":0.01363152}
{"ts":1755293400000,"o":117374.7,"h":117374.6,"l":117360,"c":117360,"v":88300,"usd":0.75230194}
{"ts":1755293460000,"o":117360,"h":117360,"l":117323.8,"c":117323.8,"v":91800,"usd":0.78225518}
{"ts":1755293520000,"o":117323.8,"h":117321.7,"l":117306,"c":117321.7,"v":205900,"usd":1.75522907}
{"ts":1755293580000,"o":117321.7,"h":117321.7,"l":117307.8,"c":117307.9,"v":33500,"usd":0.28557085}
{"ts":1755293640000,"o":117307.9,"h":117308,"l":117308,"c":117308,"v":41300,"usd":0.35206598}
{"ts":1755293700000,"o":117308,"h":117308,"l":117308,"c":117308,"v":2500,"usd":0.0213115}
{"ts":1755293760000,"o":117308,"h":117336.1,"l":117308,"c":117336,"v":101600,"usd":0.86604839}
{"ts":1755293820000,"o":117336,"h":117376.2,"l":117336.1,"c":117354.8,"v":355400,"usd":3.0286015}
{"ts":1755293880000,"o":117354.8,"h":117362.3,"l":117354.8,"c":117362.3,"v":88600,"usd":0.75497039}
{"ts":1755293940000,"o":117362.3,"h":117414,"l":117376.9,"c":117392.3,"v":365100,"usd":3.11008519}
{"ts":1755294000000,"o":117392.3,"h":117392,"l":117330,"c":117330,"v":63600,"usd":0.54187153}
{"ts":1755294060000,"o":117330,"h":117327.3,"l":117290.1,"c":117290.1,"v":26600,"usd":0.226758}
{"ts":1755294120000,"o":117290.1,"h":117322,"l":117267,"c":117322,"v":275500,"usd":2.34894768}
{"ts":1755294180000,"o":117322,"h":117354.9,"l":117322,"c":117354.9,"v":162100,"usd":1.38155535}
{"ts":1755294240000,"o":117354.9,"h":117354.8,"l":117318,"c":117318,"v":37600,"usd":0.32045974}
{"ts":1755294300000,"o":117318,"h":117335.3,"l":117290,"c":117335.3,"v":268300,"usd":2.28693902}
{"ts":1755294360000,"o":117335.3,"h":117352.1,"l":117352.1,"c":117352.1,"v":1500,"usd":0.0127821}
{"ts":1755294420000,"o":117352.1,"h":117379.5,"l":117352.2,"c":117379.5,"v":113800,"usd":0.9696503}
{"ts":1755294480000,"o":117379.5,"h":117379.5,"l":117352,"c":117352,"v":262700,"usd":2.23809216}
{"ts":1755294540000,"o":117352,"h":117352,"l":117352,"c":117352,"v":2500,"usd":0.0213035}
{"ts":1755294600000,"o":117352,"h":117365.9,"l":117352,"c":117365.9,"v":144700,"usd":1.23304547}
{"ts":1755294660000,"o":117365.9,"h":117365.9,"l":117362,"c":117362,"v":10600,"usd":0.09031666}
{"ts":1755294720000,"o":117362,"h":117366,"l":117350,"c":117366,"v":82100,"usd":0.69959413}
{"ts":1755294780000,"o":117366,"h":117387.7,"l":117367,"c":117387.7,"v":246400,"usd":2.09922087}
{"ts":1755294840000,"o":117387.7,"h":117399.9,"l":117387.7,"c":117399.9,"v":66700,"usd":0.5681938}
{"ts":1755294900000,"o":117399.9,"h":117410.5,"l":117399.9,"c":117410.5,"v":81500,"usd":0.6942085}
{"ts":1755294960000,"o":117410.5,"h":117412,"l":117396,"c":117396,"v":143400,"usd":1.22134664}
{"ts":1755295020000,"o":117396,"h":117414,"l":117382.8,"c":117414,"v":61800,"usd":0.52647699}
{"ts":1755295080000,"o":117414,"h":117414,"l":117413.9,"c":117414,"v":6600,"usd":0.05621154}
{"ts":1755295140000,"o":117414,"h":117414,"l":117388.1,"c":117388.1,"v":34100,"usd":0.29043142}
{"ts":1755295200000,"o":117388.1,"h":117415,"l":117388.2,"c":117415,"v":207600,"usd":1.76830239}
{"ts":1755295260000,"o":117415,"h":117427,"l":117415,"c":117426.9,"v":102600,"usd":0.87377951}
{"ts":1755295320000,"o":117426.9,"h":117427,"l":117394.2,"c":117395,"v":151300,"usd":1.28861033}
{"ts":1755295380000,"o":117395,"h":117449.6,"l":117417.5,"c":117449,"v":455600,"usd":3.87950255}
{"ts":1755295440000,"o":117449,"h":117473.4,"l":117448.2,"c":117473.4,"v":244800,"usd":2.08406047}
{"ts":1755295500000,"o":117473.4,"h":117473.3,"l":117453.9,"c":117453.9,"v":30300,"usd":0.25794928}
{"ts":1755295560000,"o":117453.9,"h":117454.9,"l":117440.7,"c":117440.7,"v":70600,"usd":0.60108845}
{"ts":1755295620000,"o":117440.7,"h":117440.8,"l":117440.7,"c":117440.8,"v":118700,"usd":1.01071863}
{"ts":1755295680000,"o":117440.8,"h":117455.1,"l":117440.8,"c":117455,"v":62700,"usd":0.53386783}
{"ts":1755295740000,"o":117455,"h":117455,"l":117455,"c":117455,"v":17100,"usd":0.14558769}
{"ts":1755295800000,"o":117455,"h":117455,"l":117441.1,"c":117441.2,"v":74900,"usd":0.63769412}
{"ts":1755295860000,"o":117441.2,"h":117441.1,"l":117441.1,"c":117441.1,"v":3700,"usd":0.03150513}
{"ts":1755295920000,"o":117441.1,"h":117471,"l":117441.2,"c":117453,"v":697300,"usd":5.93682875}
{"ts":1755295980000,"o":117453,"h":117452,"l":117411.6,"c":117411.6,"v":533500,"usd":4.54270558}
{"ts":1755296040000,"o":117411.6,"h":117417,"l":117411.7,"c":117417,"v":192200,"usd":1.63695656}
{"ts":1755296100000,"o":117417,"h":117420.1,"l":117419.4,"c":117420.1,"v":8200,"usd":0.06983525}
{"ts":1755296160000,"o":117420.1,"h":117439,"l":117420.2,"c":117439,"v":158200,"usd":1.34720813}
{"ts":1755296220000,"o":117439,"h":117441.9,"l":117419.9,"c":117419.9,"v":6500,"usd":0.0553492}
{"ts":1755296280000,"o":117419.9,"h":117443,"l":117419.8,"c":117425,"v":41100,"usd":0.34996512}
{"ts":1755296340000,"o":117425,"h":117442.9,"l":117423,"c":117440.1,"v":14200,"usd":0.1209157}
{"ts":1755296400000,"o":117440.1,"h":117440.1,"l":117440,"c":117440,"v":1000,"usd":0.008515}
{"ts":1755296460000,"o":117440,"h":117440.1,"l":117440,"c":117440.1,"v":1300,"usd":0.0110695}
{"ts":1755296520000,"o":117440.1,"h":117437.1,"l":117437,"c":117437.1,"v":76500,"usd":0.6514128}
{"ts":1755296580000,"o":117437.1,"h":117441,"l":117437.1,"c":117441,"v":366200,"usd":3.11825287}
{"ts":1755296640000,"o":117441,"h":117486.4,"l":117456.6,"c":117486.4,"v":85700,"usd":0.72960523}
{"ts":1755296700000,"o":117486.4,"h":117486.4,"l":117486.4,"c":117486.4,"v":3000,"usd":0.0255348}
{"ts":1755296760000,"o":117486.4,"h":117486.3,"l":117485,"c":117485.1,"v":14100,"usd":0.12001368}
{"ts":1755296820000,"o":117485.1,"h":117485,"l":117474.8,"c":117474.8,"v":3800,"usd":0.03234569}
{"ts":1755296880000,"o":117474.8,"h":117475,"l":117474.9,"c":117475,"v":118900,"usd":1.0121362}
{"ts":1755296940000,"o":117475,"h":117476,"l":117476,"c":117476,"v":1000,"usd":0.0085124}
{"ts":1755297000000,"o":117476,"h":117479,"l":117476.9,"c":117479,"v":138600,"usd":1.17980468}
{"ts":1755297060000,"o":117479,"h":117495.2,"l":117480.9,"c":117495.2,"v":194600,"usd":1.65634852}
{"ts":1755297120000,"o":117495.2,"h":117548.4,"l":117498.9,"c":117540.2,"v":1506700,"usd":12.82031974}
{"ts":1755297180000,"o":117540.2,"h":117550.4,"l":117540.2,"c":117550.4,"v":46400,"usd":0.39475481}
{"ts":1755297240000,"o":117550.4,"h":117577.1,"l":117540.3,"c":117577.1,"v":789000,"usd":6.71204665}
{"ts":1755297300000,"o":117577.1,"h":117600,"l":117580.6,"c":117600,"v":291400,"usd":2.47794411}
{"ts":1755297360000,"o":117600,"h":117600,"l":117564.2,"c":117593.9,"v":326500,"usd":2.77681643}
{"ts":1755297420000,"o":117593.9,"h":117611.8,"l":117593.9,"c":117608.1,"v":208800,"usd":1.77546995}
{"ts":1755297480000,"o":117608.1,"h":117610,"l":117609.9,"c":117609.9,"v":10900,"usd":0.09267943}
{"ts":1755297540000,"o":117609.9,"h":117610,"l":117564.3,"c":117582.1,"v":837300,"usd":7.12002265}
{"ts":1755297600000,"o":117582.1,"h":117602.6,"l":117582,"c":117583.5,"v":71400,"usd":0.60720921}
{"ts":1755297660000,"o":117583.5,"h":117583.4,"l":117551.2,"c":117551.3,"v":576200,"usd":4.90115568}
{"ts":1755297720000,"o":117551.3,"h":117573.9,"l":117551.3,"c":117571.6,"v":227400,"usd":1.93436478}
{"ts":1755297780000,"o":117571.6,"h":117569,"l":117553.2,"c":117553.2,"v":153000,"usd":1.3015271}
{"ts":1755297840000,"o":117553.2,"h":117553.2,"l":117553.2,"c":117553.2,"v":500,"usd":0.0042534}
{"ts":1755297900000,"o":117553.2,"h":117562,"l":117553.1,"c":117561,"v":100300,"usd":0.85323074}
{"ts":1755297960000,"o":117561,"h":117619.9,"l":117561,"c":117597.2,"v":163400,"usd":1.38967084}
{"ts":1755298020000,"o":117597.2,"h":117600,"l":117570.1,"c":117600,"v":401300,"usd":3.41302172}
{"ts":1755298080000,"o":117600,"h":117612.1,"l":117596.8,"c":117596.8,"v":38500,"usd":0.3273866}
{"ts":1755298140000,"o":117596.8,"h":117608.4,"l":117596.8,"c":117608.4,"v":127900,"usd":1.08755333}
{"ts":1755298200000,"o":117608.4,"h":117643.6,"l":117612.1,"c":117643.6,"v":178000,"usd":1.51335433}
{"ts":1755298260000,"o":117643.6,"h":117656.6,"l":117643.6,"c":117656.6,"v":113300,"usd":0.96302171}
{"ts":1755298320000,"o":117656.6,"h":117683.5,"l":117656.6,"c":117673.9,"v":320900,"usd":2.72713404}
{"ts":1755298380000,"o":117673.9,"h":117686.8,"l":117673.9,"c":117686.7,"v":2817500,"usd":23.94070585}
{"ts":1755298440000,"o":117686.7,"h":117764.5,"l":117686.7,"c":117746.1,"v":4023600,"usd":34.18189293}
{"ts":1755298500000,"o":117746.1,"h":117782.8,"l":117682.7,"c":117782.8,"v":794400,"usd":6.74790671}
{"ts":1755298560000,"o":117782.8,"h":117800,"l":117749.1,"c":117799.9,"v":53600,"usd":0.4550839}
{"ts":1755298620000,"o":117799.9,"h":117847.5,"l":117785.9,"c":117836.1,"v":505300,"usd":4.28913546}
{"ts":1755298680000,"o":117836.1,"h":117836,"l":117782.1,"c":117799,"v":64600,"usd":0.54844459}
{"ts":1755298740000,"o":117799,"h":117799.4,"l":117780.1,"c":117780.1,"v":60500,"usd":0.5136246}
{"ts":1755298800000,"o":117780.1,"h":117795.1,"l":117780.1,"c":117785,"v":348900,"usd":2.96222082}
{"ts":1755298860000,"o":117785,"h":117846.9,"l":117779.3,"c":117839.9,"v":150700,"usd":1.27946108}
{"ts":1755298920000,"o":117839.9,"h":117850.9,"l":117835,"c":117850.9,"v":363800,"usd":3.08719904}
{"ts":1755298980000,"o":117850.9,"h":117864.2,"l":117848.7,"c":117848.7,"v":59400,"usd":0.50400441}
{"ts":1755299040000,"o":117848.7,"h":117847.7,"l":117688,"c":117701.5,"v":652600,"usd":5.53977165}
{"ts":1755299100000,"o":117701.5,"h":117701.5,"l":117619,"c":117620.1,"v":331900,"usd":2.82130604}
{"ts":1755299160000,"o":117620.1,"h":117694.2,"l":117620.1,"c":117684,"v":103100,"usd":0.87639293}
{"ts":1755299220000,"o":117684,"h":117682,"l":117522.5,"c":117522.5,"v":68400,"usd":0.58171251}
{"ts":1755299280000,"o":117522.5,"h":117606.5,"l":117541.6,"c":117550.2,"v":332200,"usd":2.82589629}
{"ts":1755299340000,"o":117550.2,"h":117556.5,"l":117486.9,"c":117535,"v":507000,"usd":4.31393482}
{"ts":1755299400000,"o":117535,"h":117526.9,"l":117475.1,"c":117475.1,"v":252200,"usd":2.14663894}
{"ts":1755299460000,"o":117475.1,"h":117488.5,"l":117452.8,"c":117452.8,"v":200900,"usd":1.7101425}
{"ts":1755299520000,"o":117452.8,"h":117451,"l":117414.7,"c":117423.3,"v":4000,"usd":0.03406341}
{"ts":1755299580000,"o":117423.3,"h":117481.9,"l":117400,"c":117471.2,"v":558300,"usd":4.75495102}
{"ts":1755299640000,"o":117471.2,"h":117471.2,"l":117431.2,"c":117431.3,"v":37600,"usd":0.32010766}
{"ts":1755299700000,"o":117431.3,"h":117431.2,"l":117408.5,"c":117408.5,"v":28800,"usd":0.24526461}
{"ts":1755299760000,"o":117408.5,"h":117408.7,"l":117336,"c":117336.1,"v":710900,"usd":6.05712768}
{"ts":1755299820000,"o":117336.1,"h":117336,"l":117301.1,"c":117311,"v":180200,"usd":1.53604577}
{"ts":1755299880000,"o":117311,"h":117306.1,"l":117250.6,"c":117265.5,"v":513300,"usd":4.37672497}
{"ts":1755299940000,"o":117265.5,"h":117319,"l":117292,"c":117315.1,"v":112200,"usd":0.95651716}
{"ts":1755300000000,"o":117315.1,"h":117315.1,"l":117254,"c":117254,"v":333800,"usd":2.84582683}
{"ts":1755300060000,"o":117254,"h":117272,"l":117254,"c":117272,"v":196400,"usd":1.67498323}
{"ts":1755300120000,"o":117272,"h":117282.4,"l":117264,"c":117279,"v":127500,"usd":1.08727576}
{"ts":1755300180000,"o":117279,"h":117269.3,"l":117254.8,"c":117254.8,"v":158200,"usd":1.34913787}
{"ts":1755300240000,"o":117254.8,"h":117254.8,"l":117167.8,"c":117173.5,"v":364000,"usd":3.10601331}
{"ts":1755300300000,"o":117173.5,"h":117173.5,"l":117125.3,"c":117145.1,"v":571200,"usd":4.87537682}
{"ts":1755300360000,"o":117145.1,"h":117222.6,"l":117141.4,"c":117222.6,"v":292400,"usd":2.49580069}
{"ts":1755300420000,"o":117222.6,"h":117258,"l":117222.1,"c":117231,"v":53600,"usd":0.45724874}
{"ts":1755300480000,"o":117231,"h":117238.9,"l":117222.1,"c":117222.7,"v":209100,"usd":1.78363926}
{"ts":1755300540000,"o":117222.7,"h":117257.9,"l":117227,"c":117248.6,"v":366500,"usd":3.12591803}
{"ts":1755300600000,"o":117248.6,"h":117256.9,"l":117256.8,"c":117256.8,"v":2000,"usd":0.0170566}
{"ts":1755300660000,"o":117256.8,"h":117272.9,"l":117227,"c":117227,"v":180000,"usd":1.5350531}
{"ts":1755300720000,"o":117227,"h":117226.9,"l":117163.7,"c":117163.7,"v":215300,"usd":1.83705571}
{"ts":1755300780000,"o":117163.7,"h":117206.2,"l":117163.8,"c":117206.1,"v":191400,"usd":1.6333459}
{"ts":1755300840000,"o":117206.1,"h":117240.9,"l":117206.2,"c":117240.9,"v":17000,"usd":0.1450214}
{"ts":1755300900000,"o":117240.9,"h":117239,"l":117239,"c":117239,"v":38300,"usd":0.32668368}
{"ts":1755300960000,"o":117239,"h":117239,"l":117212.6,"c":117212.6,"v":263200,"usd":2.24534571}
{"ts":1755301020000,"o":117212.6,"h":117203.7,"l":117203.6,"c":117203.6,"v":112000,"usd":0.9556064}
{"ts":1755301080000,"o":117203.6,"h":117203.7,"l":117188.4,"c":117188.4,"v":78200,"usd":0.66728639}
{"ts":1755301140000,"o":117188.4,"h":117261,"l":117188.5,"c":117261,"v":273500,"usd":2.33304084}
{"ts":1755301200000,"o":117261,"h":117297.6,"l":117261,"c":117290,"v":12300,"usd":0.10487939}
{"ts":1755301260000,"o":117290,"h":117291.9,"l":117265,"c":117291.9,"v":230100,"usd":1.96218918}
{"ts":1755301320000,"o":117291.9,"h":117322.5,"l":117288,"c":117288,"v":224800,"usd":1.91642409}
{"ts":1755301380000,"o":117288,"h":117278.2,"l":117228,"c":117260.2,"v":259300,"usd":2.21156821}
{"ts":1755301440000,"o":117260.2,"h":117246,"l":117229.1,"c":117246,"v":45100,"usd":0.38471578}
{"ts":1755301500000,"o":117246,"h":117240,"l":117220.9,"c":117220.9,"v":217000,"usd":1.85109673}
{"ts":1755301560000,"o":117220.9,"h":117220.8,"l":117186,"c":117210,"v":317100,"usd":2.7057566}
{"ts":1755301620000,"o":117210,"h":117253,"l":117210,"c":117253,"v":292100,"usd":2.49194375}
{"ts":1755301680000,"o":117253,"h":117244.1,"l":117244.1,"c":117244.1,"v":42200,"usd":0.35993224}
{"ts":1755301740000,"o":117244.1,"h":117289.8,"l":117244,"c":117289.8,"v":185600,"usd":1.58292808}
{"ts":1755301800000,"o":117289.8,"h":117272,"l":117257.7,"c":117258.3,"v":56600,"usd":0.48269449}
{"ts":1755301860000,"o":117258.3,"h":117281,"l":117258.4,"c":117274,"v":120400,"usd":1.02676887}
{"ts":1755301920000,"o":117274,"h":117287,"l":117281.2,"c":117285.1,"v":5200,"usd":0.04433609}
{"ts":1755301980000,"o":117285.1,"h":117318.6,"l":117285.1,"c":117318.6,"v":168400,"usd":1.43575302}
{"ts":1755302040000,"o":117318.6,"h":117318.5,"l":117315.5,"c":117315.5,"v":4000,"usd":0.0340953}
{"ts":1755302100000,"o":117315.5,"h":117306,"l":117304.5,"c":117306,"v":85000,"usd":0.72460524}
{"ts":1755302160000,"o":117306,"h":117326,"l":117315.7,"c":117326,"v":394000,"usd":3.35838506}
{"ts":1755302220000,"o":117326,"h":117407.8,"l":117326,"c":117407.8,"v":296900,"usd":2.52947197}
{"ts":1755302280000,"o":117407.8,"h":117406.4,"l":117406.4,"c":117406.4,"v":1000,"usd":0.0085174}
{"ts":1755302340000,"o":117406.4,"h":117406.4,"l":117394.8,"c":117394.8,"v":347800,"usd":2.9624389}
{"ts":1755302400000,"o":117394.8,"h":117410,"l":117394.9,"c":117410,"v":216200,"usd":1.84154869}
{"ts":1755302460000,"o":117410,"h":117409.9,"l":117308.7,"c":117341.8,"v":1695900,"usd":14.45215245}
{"ts":1755302520000,"o":117341.8,"h":117370.6,"l":117336,"c":117338,"v":126400,"usd":1.07717531}
{"ts":1755302580000,"o":117338,"h":117351,"l":117322.4,"c":117322.4,"v":526500,"usd":4.48709476}
{"ts":1755302640000,"o":117322.4,"h":117370.6,"l":117321.1,"c":117370.6,"v":122600,"usd":1.04490351}
{"ts":1755302700000,"o":117370.6,"h":117424.5,"l":117370.6,"c":117421.6,"v":127200,"usd":1.08349103}
{"ts":1755302760000,"o":117421.6,"h":117499,"l":117420.7,"c":117482.1,"v":533100,"usd":4.53736315}
{"ts":1755302820000,"o":117482.1,"h":117482.1,"l":117400.1,"c":117421.7,"v":505800,"usd":4.30651801}
{"ts":1755302880000,"o":117421.7,"h":117460.6,"l":117425,"c":117460.1,"v":81400,"usd":0.69301933}
{"ts":1755302940000,"o":117460.1,"h":117458,"l":117442.6,"c":117447.6,"v":313000,"usd":2.6648496}
{"ts":1755303000000,"o":117447.6,"h":117523.7,"l":117458.1,"c":117523.7,"v":200200,"usd":1.70390466}
{"ts":1755303060000,"o":117523.7,"h":117531.4,"l":117493.9,"c":117521,"v":174000,"usd":1.48068987}
{"ts":1755303120000,"o":117521,"h":117557.2,"l":117526.1,"c":117556.1,"v":83400,"usd":0.70961902}
{"ts":1755303180000,"o":117556.1,"h":117556,"l":117556,"c":117556,"v":1000,"usd":0.0085066}
{"ts":1755303240000,"o":117556,"h":117579.2,"l":117556,"c":117579.2,"v":115300,"usd":0.98080788}
{"ts":1755303300000,"o":117579.2,"h":117590,"l":117586,"c":117586,"v":5700,"usd":0.04847372}
{"ts":1755303360000,"o":117586,"h":117640,"l":117503.4,"c":117640,"v":475900,"usd":4.04847494}
{"ts":1755303420000,"o":117640,"h":117649.9,"l":117551,"c":117557.3,"v":258600,"usd":2.19940232}
{"ts":1755303480000,"o":117557.3,"h":117562.1,"l":117525.8,"c":117561,"v":210300,"usd":1.78898335}
{"ts":1755303540000,"o":117561,"h":117550.9,"l":117489.9,"c":117497.8,"v":321400,"usd":2.73512299}
{"ts":1755303600000,"o":117497.8,"h":117489.8,"l":117442.2,"c":117460,"v":103400,"usd":0.88037641}
{"ts":1755303660000,"o":117460,"h":117512.9,"l":117460,"c":117481.2,"v":156200,"usd":1.32955458}
{"ts":1755303720000,"o":117481.2,"h":117481.2,"l":117441.3,"c":117459,"v":111400,"usd":0.94845154}
{"ts":1755303780000,"o":117459,"h":117493,"l":117463.8,"c":117493,"v":40100,"usd":0.34134493}
{"ts":1755303840000,"o":117493,"h":117535,"l":117524.2,"c":117535,"v":71400,"usd":0.60751716}
{"ts":1755303900000,"o":117535,"h":117549,"l":117535,"c":117541,"v":39200,"usd":0.33351506}
{"ts":1755303960000,"o":117541,"h":117602,"l":117552,"c":117602,"v":134400,"usd":1.14318594}
{"ts":1755304020000,"o":117602,"h":117623,"l":117596,"c":117622,"v":202200,"usd":1.7193976}
{"ts":1755304080000,"o":117622,"h":117619,"l":117524.2,"c":117524.2,"v":135400,"usd":1.1517064}
{"ts":1755304140000,"o":117524.2,"h":117546,"l":117524.2,"c":117546,"v":1317500,"usd":11.21047305}
{"ts":1755304200000,"o":117546,"h":117566.1,"l":117541.1,"c":117550,"v":52400,"usd":0.44579437}
{"ts":1755304260000,"o":117550,"h":117595.7,"l":117549.9,"c":117591.8,"v":188400,"usd":1.60262943}
{"ts":1755304320000,"o":117591.8,"h":117649.9,"l":117600,"c":117649,"v":121000,"usd":1.02864425}
{"ts":1755304380000,"o":117649,"h":117665.9,"l":117599.9,"c":117599.9,"v":86300,"usd":0.73360035}
{"ts":1755304440000,"o":117599.9,"h":117688.9,"l":117600,"c":117685.7,"v":91300,"usd":0.77618748}
{"ts":1755304500000,"o":117685.7,"h":117689,"l":117623.9,"c":117685.7,"v":234100,"usd":1.98995609}
{"ts":1755304560000,"o":117685.7,"h":117699,"l":117675.8,"c":117699,"v":285600,"usd":2.42676989}
{"ts":1755304620000,"o":117699,"h":117696,"l":117695.9,"c":117696,"v":2300,"usd":0.01954195}
{"ts":1755304680000,"o":117696,"h":117698.8,"l":117669.7,"c":117698.7,"v":144600,"usd":1.22871879}
{"ts":1755304740000,"o":117698.7,"h":117734,"l":117698.8,"c":117734,"v":547100,"usd":4.64799711}
{"ts":1755304800000,"o":117734,"h":117735.4,"l":117722.5,"c":117735.4,"v":114500,"usd":0.97253879}
{"ts":1755304860000,"o":117735.4,"h":117735.4,"l":117716.5,"c":117728.9,"v":302200,"usd":2.56678249}
{"ts":1755304920000,"o":117728.9,"h":117755,"l":117728.9,"c":117755,"v":2605200,"usd":22.12750288}
{"ts":1755304980000,"o":117755,"h":117774.5,"l":117755,"c":117762.9,"v":376100,"usd":3.19371911}
{"ts":1755305040000,"o":117762.9,"h":117765,"l":117762.8,"c":117765,"v":99500,"usd":0.84491416}
{"ts":1755305100000,"o":117765,"h":117765,"l":117734,"c":117734,"v":280700,"usd":2.38368981}
{"ts":1755305160000,"o":117734,"h":117767.9,"l":117728,"c":117767.9,"v":127800,"usd":1.08552524}
{"ts":1755305220000,"o":117767.9,"h":117767.9,"l":117735.2,"c":117761.1,"v":284900,"usd":2.41964592}
{"ts":1755305280000,"o":117761.1,"h":117762,"l":117746.7,"c":117746.8,"v":98300,"usd":0.83474418}
{"ts":1755305340000,"o":117746.8,"h":117762,"l":117723.6,"c":117762,"v":129500,"usd":1.0999136}
{"ts":1755305400000,"o":117762,"h":117778,"l":117761,"c":117778,"v":219900,"usd":1.86716973}
{"ts":1755305460000,"o":117778,"h":117800,"l":117778,"c":117783,"v":77100,"usd":0.65452563}
{"ts":1755305520000,"o":117783,"h":117825,"l":117782.9,"c":117811.6,"v":145900,"usd":1.23856209}
{"ts":1755305580000,"o":117811.6,"h":117816,"l":117768.2,"c":117816,"v":343100,"usd":2.91261867}
{"ts":1755305640000,"o":117816,"h":117847,"l":117816,"c":117833.1,"v":383900,"usd":3.25795139}
{"ts":1755305700000,"o":117833.1,"h":117833.1,"l":117818,"c":117818,"v":155500,"usd":1.31974753}
{"ts":1755305760000,"o":117818,"h":117818.1,"l":117744.7,"c":117757,"v":428400,"usd":3.63766475}
{"ts":1755305820000,"o":117757,"h":117790,"l":117757.9,"c":117790,"v":2617900,"usd":22.23115243}
{"ts":1755305880000,"o":117790,"h":117800.9,"l":117796.6,"c":117796.6,"v":312100,"usd":2.6493924}
{"ts":1755305940000,"o":117796.6,"h":117796.6,"l":117796.1,"c":117796.1,"v":148100,"usd":1.25725052}
{"ts":1755306000000,"o":117796.1,"h":117796.6,"l":117796.1,"c":117796.6,"v":182200,"usd":1.54673224}
{"ts":1755306060000,"o":117796.6,"h":117834.4,"l":117766.1,"c":117766.1,"v":686400,"usd":5.8265986}
{"ts":1755306120000,"o":117766.1,"h":117797,"l":117748.9,"c":117797,"v":222900,"usd":1.89278617}
{"ts":1755306180000,"o":117797,"h":117798,"l":117766,"c":117766,"v":107700,"usd":0.9144689}
{"ts":1755306240000,"o":117766,"h":117766,"l":117748.9,"c":117748.9,"v":103400,"usd":0.87808049}
{"ts":1755306300000,"o":117748.9,"h":117788,"l":117749,"c":117788,"v":178900,"usd":1.51920481}
{"ts":1755306360000,"o":117788,"h":117782.9,"l":117748.5,"c":117761.5,"v":236800,"usd":2.01064704}
{"ts":1755306420000,"o":117761.5,"h":117761.5,"l":117686.8,"c":117688.5,"v":350100,"usd":2.97377459}
{"ts":1755306480000,"o":117688.5,"h":117737,"l":117688.5,"c":117737,"v":356900,"usd":3.03250539}
{"ts":1755306540000,"o":117737,"h":117737,"l":117736,"c":117736,"v":7300,"usd":0.06200259}
{"ts":1755306600000,"o":117736,"h":117744.7,"l":117736,"c":117744.7,"v":148400,"usd":1.26044866}
{"ts":1755306660000,"o":117744.7,"h":117798.4,"l":117748.3,"c":117762,"v":234000,"usd":1.98692068}
{"ts":1755306720000,"o":117762,"h":117753.9,"l":117720.6,"c":117728.8,"v":446300,"usd":3.79049647}
{"ts":1755306780000,"o":117728.8,"h":117728.8,"l":117675.9,"c":117675.9,"v":108700,"usd":0.9234574}
{"ts":1755306840000,"o":117675.9,"h":117832.1,"l":117675.9,"c":117832.1,"v":408400,"usd":3.46878665}
{"ts":1755306900000,"o":117832.1,"h":117832.1,"l":117814.2,"c":117814.2,"v":64600,"usd":0.54826581}
{"ts":1755306960000,"o":117814.2,"h":117856,"l":117814.2,"c":117832,"v":585300,"usd":4.96692221}
{"ts":1755307020000,"o":117832,"h":117832.1,"l":117815.6,"c":117815.6,"v":154100,"usd":1.30780714}
{"ts":1755307080000,"o":117815.6,"h":117815.7,"l":117815.6,"c":117815.6,"v":5600,"usd":0.04753168}
{"ts":1755307140000,"o":117815.6,"h":117815.6,"l":117789.5,"c":117789.5,"v":323900,"usd":2.74938707}
{"ts":1755307200000,"o":117789.5,"h":117789.4,"l":117731,"c":117731,"v":740400,"usd":6.28784145}
{"ts":1755307260000,"o":117731,"h":117731,"l":117717.9,"c":117721,"v":169500,"usd":1.43976851}
{"ts":1755307320000,"o":117721,"h":117721,"l":117704.9,"c":117705,"v":56700,"usd":0.48165957}
{"ts":1755307380000,"o":117705,"h":117722,"l":117704.9,"c":117713,"v":421900,"usd":3.58424572}
{"ts":1755307440000,"o":117713,"h":117704.8,"l":117676.2,"c":117704.8,"v":191200,"usd":1.62463188}
{"ts":1755307500000,"o":117704.8,"h":117704.9,"l":117681.9,"c":117691,"v":286900,"usd":2.43762282}
{"ts":1755307560000,"o":117691,"h":117765.1,"l":117705,"c":117765,"v":13400,"usd":0.11381118}
{"ts":1755307620000,"o":117765,"h":117765,"l":117759.1,"c":117759.1,"v":105600,"usd":0.89670451}
{"ts":1755307680000,"o":117759.1,"h":117795.8,"l":117742,"c":117795.8,"v":363600,"usd":3.08784313}
{"ts":1755307740000,"o":117795.8,"h":117794.8,"l":117759,"c":117759,"v":40700,"usd":0.34557816}
{"ts":1755307800000,"o":117759,"h":117759.1,"l":117759,"c":117759,"v":46000,"usd":0.3906274}
{"ts":1755307860000,"o":117759,"h":117759,"l":117755,"c":117755,"v":82000,"usd":0.69633653}
{"ts":1755307920000,"o":117755,"h":117784.7,"l":117755.1,"c":117770,"v":287200,"usd":2.43884188}
{"ts":1755307980000,"o":117770,"h":117800,"l":117770,"c":117800,"v":123300,"usd":1.04694288}
{"ts":1755308040000,"o":117800,"h":117818.4,"l":117800,"c":117805.9,"v":91800,"usd":0.77925332}
{"ts":1755308100000,"o":117805.9,"h":117810,"l":117790,"c":117810,"v":165800,"usd":1.40743217}
{"ts":1755308160000,"o":117810,"h":117827,"l":117810,"c":117827,"v":68900,"usd":0.58483267}
{"ts":1755308220000,"o":117827,"h":117865.8,"l":117827,"c":117865.1,"v":595200,"usd":5.05008304}
{"ts":1755308280000,"o":117865.1,"h":117900,"l":117865,"c":117896,"v":270500,"usd":2.29454071}
{"ts":1755308340000,"o":117896,"h":117895.6,"l":117828.1,"c":117847.4,"v":706800,"usd":5.99684436}
{"ts":1755308400000,"o":117847.4,"h":117849.9,"l":117846,"c":117847,"v":90200,"usd":0.76539646}
{"ts":1755308460000,"o":117847,"h":117867,"l":117846.9,"c":117867,"v":122200,"usd":1.03693087}
{"ts":1755308520000,"o":117867,"h":117866.9,"l":117824.3,"c":117824.4,"v":153300,"usd":1.30074301}
{"ts":1755308580000,"o":117824.4,"h":117824.3,"l":117782.1,"c":117782.1,"v":131700,"usd":1.11789623}
{"ts":1755308640000,"o":117782.1,"h":117798,"l":117782.1,"c":117798,"v":362100,"usd":3.0742402}
{"ts":1755308700000,"o":117798,"h":117841,"l":117808,"c":117841,"v":17500,"usd":0.14854203}
{"ts":1755308760000,"o":117841,"h":117845,"l":117838.7,"c":117843,"v":109500,"usd":0.92922271}
{"ts":1755308820000,"o":117843,"h":117841,"l":117821.5,"c":117821.5,"v":110300,"usd":0.93604202}
{"ts":1755308880000,"o":117821.5,"h":117872,"l":117821.5,"c":117872,"v":246900,"usd":2.0952746}
{"ts":1755308940000,"o":117872,"h":117907.3,"l":117873,"c":117907.3,"v":213700,"usd":1.81262339}
{"ts":1755309000000,"o":117907.3,"h":117909,"l":117907.2,"c":117909,"v":149500,"usd":1.26793676}
{"ts":1755309060000,"o":117909,"h":117919.9,"l":117908.9,"c":117919.9,"v":15200,"usd":0.12890844}
{"ts":1755309120000,"o":117919.9,"h":117922,"l":117919,"c":117920,"v":313100,"usd":2.65515423}
{"ts":1755309180000,"o":117920,"h":117923.9,"l":117919,"c":117923.9,"v":152900,"usd":1.29665219}
{"ts":1755309240000,"o":117923.9,"h":117947.1,"l":117930,"c":117947.1,"v":70400,"usd":0.59693817}
{"ts":1755309300000,"o":117947.1,"h":117947,"l":117902.4,"c":117902.4,"v":393800,"usd":3.33919397}
{"ts":1755309360000,"o":117902.4,"h":117919,"l":117902.4,"c":117919,"v":123300,"usd":1.04576767}
{"ts":1755309420000,"o":117919,"h":117918.9,"l":117877.7,"c":117877.8,"v":156600,"usd":1.3281591}
{"ts":1755309480000,"o":117877.8,"h":117877.8,"l":117862.8,"c":117862.8,"v":142000,"usd":1.20469427}
{"ts":1755309540000,"o":117862.8,"h":117862.8,"l":117839.2,"c":117842.9,"v":488700,"usd":4.1469899}
{"ts":1755309600000,"o":117842.9,"h":117881.1,"l":117852,"c":117881.1,"v":129800,"usd":1.10130962}
{"ts":1755309660000,"o":117881.1,"h":117881,"l":117837.8,"c":117837.8,"v":114200,"usd":0.96882932}
{"ts":1755309720000,"o":117837.8,"h":117867,"l":117837.9,"c":117867,"v":128500,"usd":1.09039974}
{"ts":1755309780000,"o":117867,"h":117867.9,"l":117852.8,"c":117852.8,"v":49300,"usd":0.41827935}
{"ts":1755309840000,"o":117852.8,"h":117852.7,"l":117814.5,"c":117845.2,"v":470500,"usd":3.99288737}
{"ts":1755309900000,"o":117845.2,"h":117852.6,"l":117681.3,"c":117704.6,"v":2137800,"usd":18.15181047}
{"ts":1755309960000,"o":117704.6,"h":117742.4,"l":117676.4,"c":117680.5,"v":752200,"usd":6.3907182}
{"ts":1755310020000,"o":117680.5,"h":117691.4,"l":117680.4,"c":117680.4,"v":181600,"usd":1.54312046}
{"ts":1755310080000,"o":117680.4,"h":117738.4,"l":117680.5,"c":117738.4,"v":265100,"usd":2.25239706}
{"ts":1755310140000,"o":117738.4,"h":117739.9,"l":117720,"c":117720,"v":69700,"usd":0.59204834}
{"ts":1755310200000,"o":117720,"h":117757.3,"l":117720.1,"c":117757.3,"v":128800,"usd":1.09411204}
{"ts":1755310260000,"o":117757.3,"h":117761,"l":117748.1,"c":117748.1,"v":375700,"usd":3.19044483}
{"ts":1755310320000,"o":117748.1,"h":117774.9,"l":117750,"c":117774.9,"v":144000,"usd":1.22281744}
{"ts":1755310380000,"o":117774.9,"h":117790.3,"l":117774.9,"c":117784.9,"v":282700,"usd":2.40010782}
{"ts":1755310440000,"o":117784.9,"h":117779.7,"l":117710.2,"c":117710.2,"v":493000,"usd":4.18711234}
{"ts":1755310500000,"o":117710.2,"h":117727.9,"l":117700.9,"c":117701,"v":296200,"usd":2.51628018}
{"ts":1755310560000,"o":117701,"h":117700.9,"l":117641.5,"c":117641.6,"v":323400,"usd":2.7481096}
{"ts":1755310620000,"o":117641.6,"h":117658,"l":117641.6,"c":117658,"v":209500,"usd":1.7807051}
{"ts":1755310680000,"o":117658,"h":117715.9,"l":117660,"c":117715.9,"v":263300,"usd":2.23733822}
{"ts":1755310740000,"o":117715.9,"h":117748.2,"l":117715.9,"c":117747.1,"v":171500,"usd":1.45677078}
{"ts":1755310800000,"o":117747.1,"h":117754.4,"l":117747,"c":117754.4,"v":168200,"usd":1.42848074}
{"ts":1755310860000,"o":117754.4,"h":117771.3,"l":117703.6,"c":117703.6,"v":167400,"usd":1.42184388}
{"ts":1755310920000,"o":117703.6,"h":117702.1,"l":117679.8,"c":117702.1,"v":169400,"usd":1.43944202}
{"ts":1755310980000,"o":117702.1,"h":117712,"l":117687,"c":117687,"v":109000,"usd":0.92607794}
{"ts":1755311040000,"o":117687,"h":117699.9,"l":117673,"c":117673,"v":195600,"usd":1.6620953}
{"ts":1755311100000,"o":117673,"h":117669,"l":117657.5,"c":117662.5,"v":384600,"usd":3.26856541}
{"ts":1755311160000,"o":117662.5,"h":117650,"l":117647.6,"c":117650,"v":140300,"usd":1.1925497}
{"ts":1755311220000,"o":117650,"h":117670,"l":117652,"c":117670,"v":252200,"usd":2.143333}
{"ts":1755311280000,"o":117670,"h":117670.9,"l":117654,"c":117655,"v":109700,"usd":0.93234017}
{"ts":1755311340000,"o":117655,"h":117683,"l":117655,"c":117683,"v":91700,"usd":0.77932599}
{"ts":1755311400000,"o":117683,"h":117683,"l":117678,"c":117678,"v":86900,"usd":0.73843455}
{"ts":1755311460000,"o":117678,"h":117678,"l":117678,"c":117678,"v":500,"usd":0.0042489}
{"ts":1755311520000,"o":117678,"h":117678,"l":117640.4,"c":117640.4,"v":540600,"usd":4.59480542}
{"ts":1755311580000,"o":117640.4,"h":117662,"l":117640.5,"c":117659.9,"v":408500,"usd":3.47234127}
{"ts":1755311640000,"o":117659.9,"h":117716.1,"l":117658,"c":117703,"v":170100,"usd":1.44553945}
{"ts":1755311700000,"o":117703,"h":117704,"l":117684.1,"c":117703.8,"v":95700,"usd":0.81314452}
{"ts":1755311760000,"o":117703.8,"h":117696,"l":117670.5,"c":117670.5,"v":300000,"usd":2.54903525}
{"ts":1755311820000,"o":117670.5,"h":117657.8,"l":117612,"c":117612.3,"v":686300,"usd":5.83445705}
{"ts":1755311880000,"o":117612.3,"h":117640.5,"l":117612.3,"c":117640.5,"v":291500,"usd":2.4782751}
{"ts":1755311940000,"o":117640.5,"h":117681.4,"l":117640.5,"c":117661,"v":447100,"usd":3.80016101}
{"ts":1755312000000,"o":117661,"h":117659,"l":117648,"c":117648.1,"v":23100,"usd":0.19633052}
{"ts":1755312060000,"o":117648.1,"h":117648,"l":117605.6,"c":117605.6,"v":337200,"usd":2.86668176}
{"ts":1755312120000,"o":117605.6,"h":117600,"l":117561.5,"c":117577.8,"v":468300,"usd":3.98322817}
{"ts":1755312180000,"o":117577.8,"h":117638.7,"l":117577.8,"c":117638.7,"v":82300,"usd":0.69983057}
{"ts":1755312240000,"o":117638.7,"h":117638.6,"l":117617.4,"c":117617.4,"v":50600,"usd":0.43013166}
{"ts":1755312300000,"o":117617.4,"h":117617.5,"l":117589.4,"c":117589.4,"v":141200,"usd":1.20060366}
{"ts":1755312360000,"o":117589.4,"h":117652.8,"l":117589.5,"c":117631.9,"v":277400,"usd":2.35869168}
{"ts":1755312420000,"o":117631.9,"h":117635.9,"l":117631.9,"c":117635.9,"v":140100,"usd":1.19100368}
{"ts":1755312480000,"o":117635.9,"h":117650,"l":117561.4,"c":117561.5,"v":961000,"usd":8.17066713}
{"ts":1755312540000,"o":117561.5,"h":117566.2,"l":117524.2,"c":117566.2,"v":584000,"usd":4.96816967}
{"ts":1755312600000,"o":117566.2,"h":117592.6,"l":117566.9,"c":117570.2,"v":177700,"usd":1.51136066}
{"ts":1755312660000,"o":117570.2,"h":117566.1,"l":117525.3,"c":117525.3,"v":331200,"usd":2.81747786}
{"ts":1755312720000,"o":117525.3,"h":117570.1,"l":117513.7,"c":117570.1,"v":356700,"usd":3.03491556}
{"ts":1755312780000,"o":117570.1,"h":117571,"l":117508.5,"c":117508.5,"v":205400,"usd":1.74744269}
{"ts":1755312840000,"o":117508.5,"h":117515.3,"l":117474.1,"c":117485,"v":410800,"usd":3.49651061}
{"ts":1755312900000,"o":117485,"h":117540,"l":117485,"c":117540,"v":310700,"usd":2.64438026}
{"ts":1755312960000,"o":117540,"h":117542,"l":117523,"c":117542,"v":149000,"usd":1.2677247}
{"ts":1755313020000,"o":117542,"h":117545,"l":117544.9,"c":117544.9,"v":171700,"usd":1.46072058}
{"ts":1755313080000,"o":117544.9,"h":117544.1,"l":117529.1,"c":117529.1,"v":769500,"usd":6.54695611}
{"ts":1755313140000,"o":117529.1,"h":117546,"l":117529.2,"c":117546,"v":407500,"usd":3.46714028}
{"ts":1755313200000,"o":117546,"h":117547,"l":117546.9,"c":117547,"v":900,"usd":0.00765648}
{"ts":1755313260000,"o":117547,"h":117572.3,"l":117547,"c":117564.5,"v":141300,"usd":1.2020056}
{"ts":1755313320000,"o":117564.5,"h":117566.9,"l":117466.2,"c":117492.9,"v":950500,"usd":8.08971774}
{"ts":1755313380000,"o":117492.9,"h":117545.3,"l":117480.9,"c":117545.3,"v":221600,"usd":1.88592717}
{"ts":1755313440000,"o":117545.3,"h":117575,"l":117546,"c":117575,"v":110800,"usd":0.94242256}
{"ts":1755313500000,"o":117575,"h":117648.4,"l":117585.9,"c":117648.4,"v":119200,"usd":1.01351918}
{"ts":1755313560000,"o":117648.4,"h":117653,"l":117632.6,"c":117653,"v":77700,"usd":0.66044438}
{"ts":1755313620000,"o":117653,"h":117673,"l":117651,"c":117652,"v":69000,"usd":0.58645025}
{"ts":1755313680000,"o":117652,"h":117652,"l":117635,"c":117635,"v":186600,"usd":1.58610079}
{"ts":1755313740000,"o":117635,"h":117634,"l":117606.2,"c":117606.3,"v":33400,"usd":0.28394059}
{"ts":1755313800000,"o":117606.3,"h":117611.9,"l":117607,"c":117611.9,"v":12100,"usd":0.10288356}
{"ts":1755313860000,"o":117611.9,"h":117634.2,"l":117611.9,"c":117634.2,"v":5600,"usd":0.0476111}
{"ts":1755313920000,"o":117634.2,"h":117657.7,"l":117634.3,"c":117657.7,"v":460000,"usd":3.91040648}
{"ts":1755313980000,"o":117657.7,"h":117657.6,"l":117657.6,"c":117657.6,"v":100,"usd":0.00084992}
{"ts":1755314040000,"o":117657.6,"h":117657.7,"l":117657.7,"c":117657.7,"v":5100,"usd":0.04334592}
{"ts":1755314100000,"o":117657.7,"h":117657.6,"l":117653.4,"c":117653.4,"v":151200,"usd":1.28508753}
{"ts":1755314160000,"o":117653.4,"h":117653.3,"l":117643,"c":117643,"v":128100,"usd":1.08880628}
{"ts":1755314220000,"o":117643,"h":117643,"l":117634.2,"c":117634.2,"v":221100,"usd":1.8795046}
{"ts":1755314280000,"o":117634.2,"h":117625.4,"l":117618.3,"c":117618.3,"v":101900,"usd":0.86631354}
{"ts":1755314340000,"o":117618.3,"h":117636.5,"l":117611.9,"c":117619,"v":503200,"usd":4.27824546}
{"ts":1755314400000,"o":117619,"h":117620.8,"l":117612.4,"c":117620.8,"v":132400,"usd":1.12573025}
{"ts":1755314460000,"o":117620.8,"h":117656,"l":117620.8,"c":117655.9,"v":37800,"usd":0.32132818}
{"ts":1755314520000,"o":117655.9,"h":117672.7,"l":117656,"c":117660.5,"v":179600,"usd":1.52639568}
{"ts":1755314580000,"o":117660.5,"h":117660.6,"l":117660.5,"c":117660.5,"v":5000,"usd":0.042495}
{"ts":1755314640000,"o":117660.5,"h":117695.7,"l":117660.6,"c":117688.9,"v":451100,"usd":3.83368903}
{"ts":1755314700000,"o":117688.9,"h":117719.4,"l":117696.1,"c":117719.4,"v":115500,"usd":0.98133593}
{"ts":1755314760000,"o":117719.4,"h":117715,"l":117696.5,"c":117708,"v":29300,"usd":0.24892294}
{"ts":1755314820000,"o":117708,"h":117699.4,"l":117699.4,"c":117699.4,"v":21100,"usd":0.17926982}
{"ts":1755314880000,"o":117699.4,"h":117699.4,"l":117699.4,"c":117699.4,"v":0,"usd":0}
{"ts":1755314940000,"o":117699.4,"h":117699.4,"l":117699.4,"c":117699.4,"v":0,"usd":0}
{"ts":1755315000000,"o":117699.4,"h":117699.3,"l":117689.9,"c":117689.9,"v":60100,"usd":0.51063522}
{"ts":1755315060000,"o":117689.9,"h":117681.5,"l":117630.1,"c":117630.1,"v":677000,"usd":5.75409155}
{"ts":1755315120000,"o":117630.1,"h":117618,"l":117600.1,"c":117602,"v":315900,"usd":2.68600911}
{"ts":1755315180000,"o":117602,"h":117644.5,"l":117618,"c":117630.4,"v":170900,"usd":1.45293743}
{"ts":1755315240000,"o":117630.4,"h":117621.1,"l":117621,"c":117621.1,"v":4200,"usd":0.03570798}
{"ts":1755315300000,"o":117621.1,"h":117621.1,"l":117621,"c":117621,"v":5800,"usd":0.04931102}
{"ts":1755315360000,"o":117621,"h":117659.5,"l":117621.1,"c":117659.4,"v":131000,"usd":1.11374227}
{"ts":1755315420000,"o":117659.4,"h":117660.9,"l":117655,"c":117655,"v":97200,"usd":0.82610732}
{"ts":1755315480000,"o":117655,"h":117662,"l":117641.9,"c":117647.9,"v":212800,"usd":1.80877333}
{"ts":1755315540000,"o":117647.9,"h":117660.8,"l":117628.8,"c":117628.8,"v":119100,"usd":1.012323}
{"ts":1755315600000,"o":117628.8,"h":117628.8,"l":117602.4,"c":117606,"v":192500,"usd":1.63678983}
{"ts":1755315660000,"o":117606,"h":117621.2,"l":117584.8,"c":117594,"v":109000,"usd":0.92683805}
{"ts":1755315720000,"o":117594,"h":117586.6,"l":117586.5,"c":117586.5,"v":900,"usd":0.00765396}
{"ts":1755315780000,"o":117586.5,"h":117600,"l":117586.5,"c":117597,"v":593800,"usd":5.04959244}
{"ts":1755315840000,"o":117597,"h":117596,"l":117570.9,"c":117570.9,"v":222700,"usd":1.89390016}
{"ts":1755315900000,"o":117570.9,"h":117570.8,"l":117535.7,"c":117535.7,"v":1648100,"usd":14.02098476}
{"ts":1755315960000,"o":117535.7,"h":117570.7,"l":117531.5,"c":117548.5,"v":792600,"usd":6.74323524}
{"ts":1755316020000,"o":117548.5,"h":117627.2,"l":117571,"c":117627.2,"v":341900,"usd":2.90680577}
{"ts":1755316080000,"o":117627.2,"h":117627.2,"l":117603.6,"c":117603.6,"v":50200,"usd":0.42679005}
{"ts":1755316140000,"o":117603.6,"h":117628,"l":117566,"c":117628,"v":282700,"usd":2.40421884}
{"ts":1755316200000,"o":117628,"h":117628.9,"l":117603,"c":117603,"v":256400,"usd":2.18007152}
{"ts":1755316260000,"o":117603,"h":117581.9,"l":117557.3,"c":117557.3,"v":139300,"usd":1.18481538}
{"ts":1755316320000,"o":117557.3,"h":117544.9,"l":117500.4,"c":117500.4,"v":251100,"usd":2.13646819}
{"ts":1755316380000,"o":117500.4,"h":117544.9,"l":117506.8,"c":117535.6,"v":357300,"usd":3.04053277}
{"ts":1755316440000,"o":117535.6,"h":117535.6,"l":117500,"c":117500,"v":204200,"usd":1.73775577}
{"ts":1755316500000,"o":117500,"h":117500,"l":117500,"c":117500,"v":37300,"usd":0.31744538}
{"ts":1755316560000,"o":117500,"h":117490.3,"l":117484.3,"c":117484.3,"v":301500,"usd":2.56619701}
{"ts":1755316620000,"o":117484.3,"h":117483,"l":117483,"c":117483,"v":3200,"usd":0.02723808}
{"ts":1755316680000,"o":117483,"h":117483,"l":117457.4,"c":117457.4,"v":246300,"usd":2.0965674}
{"ts":1755316740000,"o":117457.4,"h":117459,"l":117424.1,"c":117448.9,"v":472100,"usd":4.02010774}
{"ts":1755316800000,"o":117448.9,"h":117459.9,"l":117448.9,"c":117459.9,"v":107200,"usd":0.91273259}
{"ts":1755316860000,"o":117459.9,"h":117510.1,"l":117460,"c":117487.5,"v":436300,"usd":3.71351312}
{"ts":1755316920000,"o":117487.5,"h":117483,"l":117481,"c":117481,"v":8100,"usd":0.06894641}
{"ts":1755316980000,"o":117481,"h":117481.1,"l":117480,"c":117480,"v":34000,"usd":0.289409}
{"ts":1755317040000,"o":117480,"h":117509.2,"l":117480.1,"c":117501,"v":303500,"usd":2.58323338}
{"ts":1755317100000,"o":117501,"h":117532,"l":117499.7,"c":117531.9,"v":284900,"usd":2.4246385}
{"ts":1755317160000,"o":117531.9,"h":117538.6,"l":117520.2,"c":117538.6,"v":65300,"usd":0.55560239}
{"ts":1755317220000,"o":117538.6,"h":117538.5,"l":117520.1,"c":117520.1,"v":229600,"usd":1.95350965}
{"ts":1755317280000,"o":117520.1,"h":117523.9,"l":117502.5,"c":117502.5,"v":540100,"usd":4.59599295}
{"ts":1755317340000,"o":117502.5,"h":117496.5,"l":117475.7,"c":117475.7,"v":65600,"usd":0.55834858}
{"ts":1755317400000,"o":117475.7,"h":117475.6,"l":117456.5,"c":117456.5,"v":86400,"usd":0.7354913}
{"ts":1755317460000,"o":117456.5,"h":117470.1,"l":117456.5,"c":117470.1,"v":308500,"usd":2.6264564}
{"ts":1755317520000,"o":117470.1,"h":117476,"l":117470,"c":117470.1,"v":70600,"usd":0.60099135}
{"ts":1755317580000,"o":117470.1,"h":117470.1,"l":117470.1,"c":117470.1,"v":500,"usd":0.0042564}
{"ts":1755317640000,"o":117470.1,"h":117510.2,"l":117470,"c":117510.2,"v":423200,"usd":3.60251192}
{"ts":1755317700000,"o":117510.2,"h":117510.1,"l":117492.1,"c":117492.1,"v":88500,"usd":0.75315531}
{"ts":1755317760000,"o":117492.1,"h":117492,"l":117479,"c":117479,"v":180900,"usd":1.53972897}
{"ts":1755317820000,"o":117479,"h":117498,"l":117479,"c":117498,"v":315500,"usd":2.6855954}
{"ts":1755317880000,"o":117498,"h":117506,"l":117482.9,"c":117506,"v":244100,"usd":2.07746502}
{"ts":1755317940000,"o":117506,"h":117507,"l":117507,"c":117507,"v":10800,"usd":0.09190908}
{"ts":1755318000000,"o":117507,"h":117538.6,"l":117507,"c":117538.6,"v":83600,"usd":0.7114176}
{"ts":1755318060000,"o":117538.6,"h":117575,"l":117538.6,"c":117572,"v":343500,"usd":2.92190818}
{"ts":1755318120000,"o":117572,"h":117575,"l":117548,"c":117574.9,"v":145500,"usd":1.23772369}
{"ts":1755318180000,"o":117574.9,"h":117636.3,"l":117575,"c":117636.3,"v":260600,"usd":2.2162764}
{"ts":1755318240000,"o":117636.3,"h":117636.3,"l":117618.9,"c":117620.1,"v":83200,"usd":0.70728298}
{"ts":1755318300000,"o":117620.1,"h":117675.1,"l":117620.1,"c":117675.1,"v":623700,"usd":5.30093216}
{"ts":1755318360000,"o":117675.1,"h":117725.9,"l":117697,"c":117725.9,"v":82400,"usd":0.70007234}
{"ts":1755318420000,"o":117725.9,"h":117727.5,"l":117686.4,"c":117686.4,"v":413700,"usd":3.51438149}
{"ts":1755318480000,"o":117686.4,"h":117748.6,"l":117686.4,"c":117739,"v":182600,"usd":1.55125712}
{"ts":1755318540000,"o":117739,"h":117842.7,"l":117739,"c":117842.7,"v":1130900,"usd":9.59959052}
{"ts":1755318600000,"o":117842.7,"h":117890.2,"l":117837.9,"c":117858.6,"v":999200,"usd":8.47785072}
{"ts":1755318660000,"o":117858.6,"h":117887.6,"l":117858.6,"c":117887.6,"v":94200,"usd":0.79925796}
{"ts":1755318720000,"o":117887.6,"h":117891.9,"l":117823.4,"c":117823.5,"v":676700,"usd":5.74155242}
{"ts":1755318780000,"o":117823.5,"h":117842.9,"l":117819,"c":117825.5,"v":479600,"usd":4.07037878}
{"ts":1755318840000,"o":117825.5,"h":117837.8,"l":117816.8,"c":117834,"v":220200,"usd":1.86888942}
{"ts":1755318900000,"o":117834,"h":117825,"l":117800.5,"c":117800.6,"v":176900,"usd":1.50146651}
{"ts":1755318960000,"o":117800.6,"h":117800.9,"l":117782.6,"c":117782.6,"v":220500,"usd":1.87186414}
{"ts":1755319020000,"o":117782.6,"h":117785,"l":117754.2,"c":117754.2,"v":204900,"usd":1.73970925}
{"ts":1755319080000,"o":117754.2,"h":117783.2,"l":117754.3,"c":117774,"v":242900,"usd":2.0623775}
{"ts":1755319140000,"o":117774,"h":117770,"l":117755,"c":117756,"v":23600,"usd":0.20040306}
{"ts":1755319200000,"o":117756,"h":117777.6,"l":117756,"c":117774,"v":26400,"usd":0.22415769}
{"ts":1755319260000,"o":117774,"h":117800,"l":117775,"c":117800,"v":332000,"usd":2.81859573}
{"ts":1755319320000,"o":117800,"h":117824.1,"l":117802,"c":117802,"v":414900,"usd":3.52182471}
{"ts":1755319380000,"o":117802,"h":117802,"l":117797,"c":117797,"v":340800,"usd":2.8930493}
{"ts":1755319440000,"o":117797,"h":117798,"l":117797,"c":117797.9,"v":133000,"usd":1.12905774}
{"ts":1755319500000,"o":117797.9,"h":117797.9,"l":117783,"c":117783,"v":230900,"usd":1.96025403}
{"ts":1755319560000,"o":117783,"h":117847.4,"l":117783.1,"c":117845,"v":208800,"usd":1.7721762}
{"ts":1755319620000,"o":117845,"h":117847.4,"l":117835.9,"c":117847.4,"v":161600,"usd":1.37138228}
{"ts":1755319680000,"o":117847.4,"h":117867.1,"l":117847.3,"c":117860.1,"v":175200,"usd":1.48663096}
{"ts":1755319740000,"o":117860.1,"h":117938.7,"l":117860,"c":117938.7,"v":1386800,"usd":11.76255298}
{"ts":1755319800000,"o":117938.7,"h":117938.6,"l":117917,"c":117917,"v":289700,"usd":2.45650736}
{"ts":1755319860000,"o":117917,"h":117917,"l":117904.1,"c":117917,"v":170900,"usd":1.44940684}
{"ts":1755319920000,"o":117917,"h":117921.9,"l":117904.6,"c":117904.6,"v":117500,"usd":0.99647024}
{"ts":1755319980000,"o":117904.6,"h":117904.6,"l":117904.6,"c":117904.6,"v":9500,"usd":0.0805733}
{"ts":1755320040000,"o":117904.6,"h":117904.7,"l":117882.6,"c":117882.6,"v":137300,"usd":1.16452852}
{"ts":1755320100000,"o":117882.6,"h":117882.6,"l":117882.6,"c":117882.6,"v":0,"usd":0}
{"ts":1755320160000,"o":117882.6,"h":117882.6,"l":117865.3,"c":117865.3,"v":123000,"usd":1.04349244}
{"ts":1755320220000,"o":117865.3,"h":117866,"l":117857.2,"c":117866,"v":272600,"usd":2.31294798}
{"ts":1755320280000,"o":117866,"h":117872,"l":117871.9,"c":117871.9,"v":64300,"usd":0.54550834}
{"ts":1755320340000,"o":117871.9,"h":117872,"l":117872,"c":117872,"v":10600,"usd":0.08992828}
{"ts":1755320400000,"o":117872,"h":117872,"l":117872,"c":117872,"v":600,"usd":0.00509028}
{"ts":1755320460000,"o":117872,"h":117927,"l":117872,"c":117913.2,"v":197200,"usd":1.6729037}
{"ts":1755320520000,"o":117913.2,"h":117913.2,"l":117870.4,"c":117870.4,"v":147500,"usd":1.25115756}
{"ts":1755320580000,"o":117870.4,"h":117870.4,"l":117851.6,"c":117851.6,"v":75600,"usd":0.6413948}
{"ts":1755320640000,"o":117851.6,"h":117851.6,"l":117819,"c":117819,"v":208600,"usd":1.77014901}
{"ts":1755320700000,"o":117819,"h":117819,"l":117787.3,"c":117809.9,"v":276200,"usd":2.34477245}
{"ts":1755320760000,"o":117809.9,"h":117830,"l":117804.9,"c":117830,"v":85200,"usd":0.72319621}
{"ts":1755320820000,"o":117830,"h":117833,"l":117832,"c":117833,"v":62000,"usd":0.52617535}
{"ts":1755320880000,"o":117833,"h":117832.9,"l":117822,"c":117822,"v":48300,"usd":0.40991125}
{"ts":1755320940000,"o":117822,"h":117836,"l":117822.1,"c":117823.1,"v":198500,"usd":1.68469485}
{"ts":1755321000000,"o":117823.1,"h":117835.5,"l":117825,"c":117825,"v":63300,"usd":0.5372216}
{"ts":1755321060000,"o":117825,"h":117825,"l":117804.6,"c":117804.6,"v":111500,"usd":0.94637487}
{"ts":1755321120000,"o":117804.6,"h":117804.6,"l":117793.8,"c":117793.8,"v":42400,"usd":0.35993365}
{"ts":1755321180000,"o":117793.8,"h":117806.9,"l":117793.9,"c":117796.2,"v":90400,"usd":0.76739277}
{"ts":1755321240000,"o":117796.2,"h":117796.2,"l":117796,"c":117796.1,"v":30100,"usd":0.25552497}
{"ts":1755321300000,"o":117796.1,"h":117796,"l":117787.3,"c":117787.3,"v":76800,"usd":0.65199297}
{"ts":1755321360000,"o":117787.3,"h":117773.2,"l":117773.1,"c":117773.1,"v":700,"usd":0.00594363}
{"ts":1755321420000,"o":117773.1,"h":117773.1,"l":117750,"c":117750,"v":292000,"usd":2.47971702}
{"ts":1755321480000,"o":117750,"h":117741.9,"l":117711,"c":117711,"v":116700,"usd":0.9912932}
{"ts":1755321540000,"o":117711,"h":117711,"l":117700,"c":117700,"v":53100,"usd":0.45114108}
{"ts":1755321600000,"o":117700,"h":117700,"l":117690.2,"c":117690.2,"v":7700,"usd":0.06542501}
{"ts":1755321660000,"o":117690.2,"h":117690.2,"l":117690.2,"c":117690.2,"v":0,"usd":0}
{"ts":1755321720000,"o":117690.2,"h":117690.2,"l":117668.1,"c":117668.1,"v":222300,"usd":1.88889}
{"ts":1755321780000,"o":117668.1,"h":117668.1,"l":117668.1,"c":117668.1,"v":0,"usd":0}
{"ts":1755321840000,"o":117668.1,"h":117668.1,"l":117668.1,"c":117668.1,"v":1000,"usd":0.0084985}
{"ts":1755321900000,"o":117668.1,"h":117668.1,"l":117662.1,"c":117662.2,"v":204000,"usd":1.73371296}
{"ts":1755321960000,"o":117662.2,"h":117662.1,"l":117653.9,"c":117653.9,"v":49100,"usd":0.41730855}
{"ts":1755322020000,"o":117653.9,"h":117646.1,"l":117575.7,"c":117608.2,"v":371600,"usd":3.15996482}
{"ts":1755322080000,"o":117608.2,"h":117647.9,"l":117608.1,"c":117644,"v":815900,"usd":6.93694076}
{"ts":1755322140000,"o":117644,"h":117644.2,"l":117635.8,"c":117637.5,"v":72300,"usd":0.61458769}
{"ts":1755322200000,"o":117637.5,"h":117637.5,"l":117636,"c":117636,"v":95700,"usd":0.81351704}
{"ts":1755322260000,"o":117636,"h":117672.6,"l":117623,"c":117668.8,"v":247800,"usd":2.10651283}
{"ts":1755322320000,"o":117668.8,"h":117699.8,"l":117645.7,"c":117673,"v":418000,"usd":3.55214957}
{"ts":1755322380000,"o":117673,"h":117680,"l":117667.7,"c":117680,"v":175100,"usd":1.48798542}
{"ts":1755322440000,"o":117680,"h":117695.5,"l":117674.8,"c":117676,"v":123700,"usd":1.05111289}
{"ts":1755322500000,"o":117676,"h":117695.5,"l":117676,"c":117692,"v":118200,"usd":1.0043936}
{"ts":1755322560000,"o":117692,"h":117692,"l":117680,"c":117680,"v":120900,"usd":1.02727518}
{"ts":1755322620000,"o":117680,"h":117681.9,"l":117650,"c":117650,"v":421100,"usd":3.57864471}
{"ts":1755322680000,"o":117650,"h":117649.8,"l":117631.8,"c":117649.8,"v":79000,"usd":0.671565}
{"ts":1755322740000,"o":117649.8,"h":117649.7,"l":117622.9,"c":117638.1,"v":408700,"usd":3.4743006}
{"ts":1755322800000,"o":117638.1,"h":117628.8,"l":117625,"c":117628.3,"v":83200,"usd":0.70731081}
{"ts":1755322860000,"o":117628.3,"h":117661.8,"l":117623.9,"c":117661.8,"v":127300,"usd":1.08225107}
{"ts":1755322920000,"o":117661.8,"h":117661.7,"l":117575.6,"c":117579.2,"v":678600,"usd":5.76932956}
{"ts":1755322980000,"o":117579.2,"h":117602.9,"l":117579.2,"c":117602.9,"v":70900,"usd":0.60299566}
{"ts":1755323040000,"o":117602.9,"h":117611.9,"l":117597,"c":117597,"v":429600,"usd":3.65288766}
{"ts":1755323100000,"o":117597,"h":117599,"l":117580,"c":117599,"v":74800,"usd":0.63615709}
{"ts":1755323160000,"o":117599,"h":117636.8,"l":117600,"c":117636.7,"v":124900,"usd":1.06189734}
{"ts":1755323220000,"o":117636.7,"h":117629.9,"l":117581.5,"c":117581.6,"v":173800,"usd":1.47763561}
{"ts":1755323280000,"o":117581.6,"h":117638.3,"l":117581.6,"c":117638.3,"v":130200,"usd":1.10720337}
{"ts":1755323340000,"o":117638.3,"h":117638.3,"l":117608.3,"c":117608.3,"v":141600,"usd":1.20375377}
{"ts":1755323400000,"o":117608.3,"h":117623,"l":117608.4,"c":117623,"v":53700,"usd":0.45659868}
{"ts":1755323460000,"o":117623,"h":117654,"l":117626,"c":117654,"v":95100,"usd":0.80847739}
{"ts":1755323520000,"o":117654,"h":117670.2,"l":117665,"c":117665,"v":56500,"usd":0.48016181}
{"ts":1755323580000,"o":117665,"h":117665,"l":117665,"c":117665,"v":100800,"usd":0.85666896}
{"ts":1755323640000,"o":117665,"h":117665,"l":117635.3,"c":117635.3,"v":178300,"usd":1.51537538}
{"ts":1755323700000,"o":117635.3,"h":117630.3,"l":117603.9,"c":117604,"v":69600,"usd":0.59172049}
{"ts":1755323760000,"o":117604,"h":117603.9,"l":117582.9,"c":117583,"v":44600,"usd":0.37927383}
{"ts":1755323820000,"o":117583,"h":117602.2,"l":117583,"c":117602.2,"v":238600,"usd":2.02915978}
{"ts":1755323880000,"o":117602.2,"h":117614,"l":117608,"c":117614,"v":114600,"usd":0.97440243}
{"ts":1755323940000,"o":117614,"h":117637.3,"l":117623.9,"c":117623.9,"v":90700,"usd":0.77102835}
{"ts":1755324000000,"o":117623.9,"h":117634,"l":117624,"c":117634,"v":57600,"usd":0.48969589}
{"ts":1755324060000,"o":117634,"h":117688.8,"l":117660,"c":117688.8,"v":151400,"usd":1.28668876}
{"ts":1755324120000,"o":117688.8,"h":117687.5,"l":117673,"c":117678.8,"v":66500,"usd":0.5651157}
{"ts":1755324180000,"o":117678.8,"h":117692,"l":117664,"c":117664,"v":296700,"usd":2.52141229}
{"ts":1755324240000,"o":117664,"h":117675,"l":117646.3,"c":117668,"v":175800,"usd":1.49408445}
{"ts":1755324300000,"o":117668,"h":117668,"l":117653,"c":117653,"v":72700,"usd":0.61788024}
{"ts":1755324360000,"o":117653,"h":117642.2,"l":117613.1,"c":117613.1,"v":196700,"usd":1.67213044}
{"ts":1755324420000,"o":117613.1,"h":117598.8,"l":117596.6,"c":117596.6,"v":99000,"usd":0.8418482}
{"ts":1755324480000,"o":117596.6,"h":117598.7,"l":117554.8,"c":117554.9,"v":239300,"usd":2.03517778}
{"ts":1755324540000,"o":117554.9,"h":117574.5,"l":117554.9,"c":117574.4,"v":19400,"usd":0.1650279}
{"ts":1755324600000,"o":117574.4,"h":117574.4,"l":117563.5,"c":117563.5,"v":33000,"usd":0.28068071}
{"ts":1755324660000,"o":117563.5,"h":117563.5,"l":117554.8,"c":117554.8,"v":16900,"usd":0.14375392}
{"ts":1755324720000,"o":117554.8,"h":117554.8,"l":117512,"c":117512,"v":234500,"usd":1.99517537}
{"ts":1755324780000,"o":117512,"h":117512,"l":117506.9,"c":117506.9,"v":45900,"usd":0.39060302}
{"ts":1755324840000,"o":117506.9,"h":117506.9,"l":117506.9,"c":117506.9,"v":0,"usd":0}
{"ts":1755324900000,"o":117506.9,"h":117506.9,"l":117477.1,"c":117477.1,"v":84500,"usd":0.71916092}
{"ts":1755324960000,"o":117477.1,"h":117477,"l":117433.1,"c":117433.2,"v":366400,"usd":3.11963833}
{"ts":1755325020000,"o":117433.2,"h":117468.5,"l":117433.1,"c":117466.3,"v":527100,"usd":4.48844896}
{"ts":1755325080000,"o":117466.3,"h":117514.2,"l":117491.2,"c":117491.2,"v":33800,"usd":0.28764437}
{"ts":1755325140000,"o":117491.2,"h":117517.1,"l":117491.3,"c":117497.2,"v":257500,"usd":2.19142448}
{"ts":1755325200000,"o":117497.2,"h":117514.6,"l":117502.3,"c":117502.4,"v":13400,"usd":0.11403953}
{"ts":1755325260000,"o":117502.4,"h":117516.9,"l":117494.5,"c":117516.9,"v":81400,"usd":0.69272384}
{"ts":1755325320000,"o":117516.9,"h":117498.3,"l":117498.3,"c":117498.3,"v":1600,"usd":0.01361728}
{"ts":1755325380000,"o":117498.3,"h":117501,"l":117498.4,"c":117500.9,"v":69600,"usd":0.59234954}
{"ts":1755325440000,"o":117500.9,"h":117518.2,"l":117501,"c":117514,"v":80900,"usd":0.68840928}
{"ts":1755325500000,"o":117514,"h":117506.4,"l":117502.7,"c":117502.7,"v":92600,"usd":0.78806292}
{"ts":1755325560000,"o":117502.7,"h":117514.9,"l":117502.1,"c":117514,"v":63700,"usd":0.5421161}
{"ts":1755325620000,"o":117514,"h":117538.4,"l":117507.1,"c":117525,"v":139300,"usd":1.18532226}
{"ts":1755325680000,"o":117525,"h":117521,"l":117494.9,"c":117494.9,"v":94500,"usd":0.80413162}
{"ts":1755325740000,"o":117494.9,"h":117538.1,"l":117491.1,"c":117538.1,"v":288200,"usd":2.4525824}
{"ts":1755325800000,"o":117538.1,"h":117538,"l":117511.1,"c":117511.1,"v":157700,"usd":1.34189523}
{"ts":1755325860000,"o":117511.1,"h":117513,"l":117494.6,"c":117513,"v":18800,"usd":0.16000465}
{"ts":1755325920000,"o":117513,"h":117513,"l":117513,"c":117513,"v":0,"usd":0}
{"ts":1755325980000,"o":117513,"h":117527.9,"l":117504.7,"c":117504.7,"v":40500,"usd":0.34460234}
{"ts":1755326040000,"o":117504.7,"h":117493.7,"l":117493.7,"c":117493.7,"v":55500,"usd":0.47236605}
{"ts":1755326100000,"o":117493.7,"h":117489,"l":117476.3,"c":117476.3,"v":177300,"usd":1.50915693}
{"ts":1755326160000,"o":117476.3,"h":117474,"l":117453,"c":117458,"v":666900,"usd":5.67757608}
{"ts":1755326220000,"o":117458,"h":117458,"l":117385.9,"c":117399.3,"v":967300,"usd":8.23775685}
{"ts":1755326280000,"o":117399.3,"h":117399.2,"l":117348.9,"c":117353.1,"v":318200,"usd":2.71137467}
{"ts":1755326340000,"o":117353.1,"h":117426.8,"l":117328.4,"c":117359,"v":391800,"usd":3.33808891}
{"ts":1755326400000,"o":117359,"h":117365,"l":117341.8,"c":117364.9,"v":89800,"usd":0.76519219}
{"ts":1755326460000,"o":117364.9,"h":117358.1,"l":117349.7,"c":117350,"v":43000,"usd":0.36642166}
{"ts":1755326520000,"o":117350,"h":117396.9,"l":117350.1,"c":117396.9,"v":73000,"usd":0.62196335}
{"ts":1755326580000,"o":117396.9,"h":117426,"l":117409.1,"c":117425.9,"v":15000,"usd":0.12775312}
{"ts":1755326640000,"o":117425.9,"h":117446.8,"l":117413.3,"c":117446.8,"v":89700,"usd":0.76388814}
{"ts":1755326700000,"o":117446.8,"h":117440,"l":117416.8,"c":117416.8,"v":2600,"usd":0.02214163}
{"ts":1755326760000,"o":117416.8,"h":117416.7,"l":117406,"c":117411.9,"v":29600,"usd":0.25211726}
{"ts":1755326820000,"o":117411.9,"h":117439,"l":117418,"c":117439,"v":82000,"usd":0.69829197}
{"ts":1755326880000,"o":117439,"h":117486.9,"l":117458.9,"c":117486.9,"v":11700,"usd":0.09960731}
{"ts":1755326940000,"o":117486.9,"h":117500,"l":117487,"c":117498.3,"v":21400,"usd":0.18213791}
{"ts":1755327000000,"o":117498.3,"h":117521.8,"l":117498.3,"c":117516.5,"v":50700,"usd":0.43145967}
{"ts":1755327060000,"o":117516.5,"h":117495.1,"l":117495.1,"c":117495.1,"v":500,"usd":0.0042555}
{"ts":1755327120000,"o":117495.1,"h":117499.5,"l":117467.1,"c":117467.1,"v":27600,"usd":0.23495336}
{"ts":1755327180000,"o":117467.1,"h":117467,"l":117445.1,"c":117445.1,"v":100000,"usd":0.85133339}
{"ts":1755327240000,"o":117445.1,"h":117445.1,"l":117419,"c":117419,"v":99400,"usd":0.84642424}
{"ts":1755327300000,"o":117419,"h":117449,"l":117404.2,"c":117449,"v":105900,"usd":0.90180483}
{"ts":1755327360000,"o":117449,"h":117485.4,"l":117460.5,"c":117485.4,"v":59200,"usd":0.50399532}
{"ts":1755327420000,"o":117485.4,"h":117488.7,"l":117469,"c":117469,"v":4900,"usd":0.04170993}
{"ts":1755327480000,"o":117469,"h":117469,"l":117465,"c":117465,"v":2800,"usd":0.02383647}
{"ts":1755327540000,"o":117465,"h":117448.9,"l":117440,"c":117440,"v":300,"usd":0.00255436}
{"ts":1755327600000,"o":117440,"h":117440.1,"l":117440,"c":117440,"v":1300,"usd":0.0110695}
{"ts":1755327660000,"o":117440,"h":117440,"l":117420.5,"c":117420.5,"v":94200,"usd":0.80215342}
{"ts":1755327720000,"o":117420.5,"h":117403.9,"l":117384.1,"c":117389.9,"v":138100,"usd":1.17641831}
{"ts":1755327780000,"o":117389.9,"h":117404.1,"l":117404.1,"c":117404.1,"v":9400,"usd":0.08006544}
{"ts":1755327840000,"o":117404.1,"h":117490,"l":117412.2,"c":117490,"v":525700,"usd":4.47706209}
{"ts":1755327900000,"o":117490,"h":117527.7,"l":117496.5,"c":117527.7,"v":191200,"usd":1.62727203}
{"ts":1755327960000,"o":117527.7,"h":117574.9,"l":117527.8,"c":117569.1,"v":104700,"usd":0.89053433}
{"ts":1755328020000,"o":117569.1,"h":117574.9,"l":117552.4,"c":117574.5,"v":30700,"usd":0.26111789}
{"ts":1755328080000,"o":117574.5,"h":117550.6,"l":117475.5,"c":117505.2,"v":306300,"usd":2.60717951}
{"ts":1755328140000,"o":117505.2,"h":117481.7,"l":117481.7,"c":117481.7,"v":100,"usd":0.0008512}
{"ts":1755328200000,"o":117481.7,"h":117489.6,"l":117454,"c":117489.6,"v":72800,"usd":0.61974925}
{"ts":1755328260000,"o":117489.6,"h":117487,"l":117483.1,"c":117487,"v":18400,"usd":0.15661416}
{"ts":1755328320000,"o":117487,"h":117486.9,"l":117463.9,"c":117469.3,"v":9000,"usd":0.07661318}
{"ts":1755328380000,"o":117469.3,"h":117486.8,"l":117486.8,"c":117486.8,"v":500,"usd":0.0042558}
{"ts":1755328440000,"o":117486.8,"h":117518,"l":117486.8,"c":117518,"v":57800,"usd":0.49185841}
{"ts":1755328500000,"o":117518,"h":117518,"l":117517.9,"c":117517.9,"v":2700,"usd":0.02297511}
{"ts":1755328560000,"o":117517.9,"h":117517.9,"l":117513,"c":117513,"v":45800,"usd":0.38973634}
{"ts":1755328620000,"o":117513,"h":117536,"l":117510,"c":117526,"v":74100,"usd":0.63046148}
{"ts":1755328680000,"o":117526,"h":117527,"l":117510,"c":117510,"v":38900,"usd":0.33099964}
{"ts":1755328740000,"o":117510,"h":117510,"l":117495.5,"c":117495.5,"v":54300,"usd":0.46213447}
{"ts":1755328800000,"o":117495.5,"h":117486,"l":117482,"c":117482,"v":7800,"usd":0.06639166}
{"ts":1755328860000,"o":117482,"h":117463.3,"l":117436.1,"c":117436.1,"v":25600,"usd":0.2179739}
{"ts":1755328920000,"o":117436.1,"h":117453,"l":117432.9,"c":117453,"v":65800,"usd":0.56031126}
{"ts":1755328980000,"o":117453,"h":117468,"l":117464,"c":117468,"v":7200,"usd":0.06129479}
{"ts":1755329040000,"o":117468,"h":117493.4,"l":117473.2,"c":117473.2,"v":9800,"usd":0.08340983}
{"ts":1755329100000,"o":117473.2,"h":117526.9,"l":117473.3,"c":117526,"v":86900,"usd":0.73960997}
{"ts":1755329160000,"o":117526,"h":117531,"l":117514,"c":117531,"v":57100,"usd":0.48583375}
{"ts":1755329220000,"o":117531,"h":117540,"l":117530,"c":117540,"v":40000,"usd":0.34031334}
{"ts":1755329280000,"o":117540,"h":117540,"l":117540,"c":117540,"v":0,"usd":0}
{"ts":1755329340000,"o":117540,"h":117540,"l":117540,"c":117540,"v":0,"usd":0}
{"ts":1755329400000,"o":117540,"h":117562,"l":117557.5,"c":117562,"v":3900,"usd":0.03317475}
{"ts":1755329460000,"o":117562,"h":117598.9,"l":117575,"c":117598.9,"v":6900,"usd":0.05867717}
{"ts":1755329520000,"o":117598.9,"h":117598.9,"l":117556.1,"c":117556.1,"v":176400,"usd":1.50005918}
{"ts":1755329580000,"o":117556.1,"h":117583.9,"l":117547,"c":117583.9,"v":220400,"usd":1.87474245}
{"ts":1755329640000,"o":117583.9,"h":117583.9,"l":117574,"c":117574,"v":39100,"usd":0.33253127}
{"ts":1755329700000,"o":117574,"h":117614,"l":117574,"c":117614,"v":113500,"usd":0.96518421}
{"ts":1755329760000,"o":117614,"h":117614,"l":117595.9,"c":117602,"v":56400,"usd":0.47957081}
{"ts":1755329820000,"o":117602,"h":117635.2,"l":117609,"c":117611.1,"v":46300,"usd":0.39365242}
{"ts":1755329880000,"o":117611.1,"h":117663,"l":117611.9,"c":117663,"v":115700,"usd":0.98357171}
{"ts":1755329940000,"o":117663,"h":117691.8,"l":117685,"c":117691.8,"v":10500,"usd":0.0892172}
{"ts":1755330000000,"o":117691.8,"h":117704,"l":117691.8,"c":117704,"v":85900,"usd":0.72986567}
{"ts":1755330060000,"o":117704,"h":117706.3,"l":117706,"c":117706,"v":24800,"usd":0.21069336}
{"ts":1755330120000,"o":117706,"h":117706.3,"l":117690,"c":117694,"v":100900,"usd":0.85727991}
{"ts":1755330180000,"o":117694,"h":117712.2,"l":117663,"c":117663,"v":264300,"usd":2.24586555}
{"ts":1755330240000,"o":117663,"h":117664,"l":117647,"c":117664,"v":110800,"usd":0.94169788}
{"ts":1755330300000,"o":117664,"h":117679.6,"l":117664,"c":117679.6,"v":113300,"usd":0.96289987}
{"ts":1755330360000,"o":117679.6,"h":117698,"l":117679.6,"c":117698,"v":26000,"usd":0.22090885}
{"ts":1755330420000,"o":117698,"h":117711.8,"l":117698,"c":117711.8,"v":106900,"usd":0.90823059}
{"ts":1755330480000,"o":117711.8,"h":117711.8,"l":117711.7,"c":117711.7,"v":1300,"usd":0.01104389}
{"ts":1755330540000,"o":117711.7,"h":117711.8,"l":117711.7,"c":117711.8,"v":72100,"usd":0.61251113}
{"ts":1755330600000,"o":117711.8,"h":117724.2,"l":117711.7,"c":117724.2,"v":152300,"usd":1.29374117}
{"ts":1755330660000,"o":117724.2,"h":117724.3,"l":117724.2,"c":117724.2,"v":162300,"usd":1.37864112}
{"ts":1755330720000,"o":117724.2,"h":117724,"l":117713,"c":117713,"v":152600,"usd":1.2963403}
{"ts":1755330780000,"o":117713,"h":117713,"l":117675.4,"c":117675.4,"v":103200,"usd":0.87679154}
{"ts":1755330840000,"o":117675.4,"h":117675.4,"l":117662.4,"c":117662.5,"v":12700,"usd":0.10792838}
{"ts":1755330900000,"o":117662.5,"h":117699.3,"l":117662.5,"c":117699.3,"v":336100,"usd":2.8562649}
{"ts":1755330960000,"o":117699.3,"h":117699.3,"l":117685,"c":117685,"v":34200,"usd":0.29058599}
{"ts":1755331020000,"o":117685,"h":117685,"l":117685,"c":117685,"v":0,"usd":0}
{"ts":1755331080000,"o":117685,"h":117704.3,"l":117685.1,"c":117700,"v":83400,"usd":0.7086525}
{"ts":1755331140000,"o":117700,"h":117699,"l":117674,"c":117674,"v":69800,"usd":0.59304655}
{"ts":1755331200000,"o":117674,"h":117651,"l":117640,"c":117640,"v":72100,"usd":0.61285607}
{"ts":1755331260000,"o":117640,"h":117640,"l":117622.2,"c":117622.2,"v":12600,"usd":0.10710992}
{"ts":1755331320000,"o":117622.2,"h":117632.9,"l":117622.2,"c":117632.9,"v":53400,"usd":0.45398222}
{"ts":1755331380000,"o":117632.9,"h":117633,"l":117622.2,"c":117622.2,"v":29400,"usd":0.24993266}
{"ts":1755331440000,"o":117622.2,"h":117615,"l":117587.9,"c":117615,"v":170000,"usd":1.4455721}
{"ts":1755331500000,"o":117615,"h":117614,"l":117607,"c":117607,"v":20800,"usd":0.17685814}
{"ts":1755331560000,"o":117607,"h":117609.9,"l":117582.6,"c":117609.9,"v":88600,"usd":0.75343081}
{"ts":1755331620000,"o":117609.9,"h":117612,"l":117599,"c":117601,"v":56600,"usd":0.48126055}
{"ts":1755331680000,"o":117601,"h":117641,"l":117610,"c":117625,"v":67000,"usd":0.56966603}
{"ts":1755331740000,"o":117625,"h":117625,"l":117609,"c":117609,"v":68900,"usd":0.58579644}
{"ts":1755331800000,"o":117609,"h":117609,"l":117598.9,"c":117598.9,"v":78700,"usd":0.66921265}
{"ts":1755331860000,"o":117598.9,"h":117582.3,"l":117573.9,"c":117573.9,"v":14800,"usd":0.1258758}
{"ts":1755331920000,"o":117573.9,"h":117573,"l":117563,"c":117563,"v":1100,"usd":0.00935629}
{"ts":1755331980000,"o":117563,"h":117564,"l":117549.1,"c":117564,"v":181400,"usd":1.54315311}
{"ts":1755332040000,"o":117564,"h":117564,"l":117564,"c":117564,"v":2500,"usd":0.021265}
{"ts":1755332100000,"o":117564,"h":117568,"l":117564,"c":117568,"v":103600,"usd":0.88122075}
{"ts":1755332160000,"o":117568,"h":117577.6,"l":117577.5,"c":117577.6,"v":3300,"usd":0.0280665}
{"ts":1755332220000,"o":117577.6,"h":117577.5,"l":117549.4,"c":117549.4,"v":33500,"usd":0.2849309}
{"ts":1755332280000,"o":117549.4,"h":117558,"l":117549.3,"c":117558,"v":31700,"usd":0.26967348}
{"ts":1755332340000,"o":117558,"h":117581,"l":117558,"c":117581,"v":97900,"usd":0.83275056}
{"ts":1755332400000,"o":117581,"h":117580.9,"l":117561.1,"c":117561.1,"v":4600,"usd":0.03912285}
{"ts":1755332460000,"o":117561.1,"h":117580.9,"l":117561,"c":117580.9,"v":35200,"usd":0.29941604}
{"ts":1755332520000,"o":117580.9,"h":117579,"l":117524.4,"c":117524.4,"v":287200,"usd":2.44340324}
{"ts":1755332580000,"o":117524.4,"h":117524.5,"l":117524.5,"c":117524.5,"v":600,"usd":0.00510534}
{"ts":1755332640000,"o":117524.5,"h":117565,"l":117524.5,"c":117556.1,"v":188600,"usd":1.60455557}
{"ts":1755332700000,"o":117556.1,"h":117583.6,"l":117557,"c":117583,"v":45400,"usd":0.38615889}
{"ts":1755332760000,"o":117583,"h":117598.4,"l":117575,"c":117598.4,"v":41200,"usd":0.3503968}
{"ts":1755332820000,"o":117598.4,"h":117598.4,"l":117596,"c":117596,"v":31600,"usd":0.2687111}
{"ts":1755332880000,"o":117596,"h":117594,"l":117569.3,"c":117569.3,"v":84100,"usd":0.71522832}
{"ts":1755332940000,"o":117569.3,"h":117569.3,"l":117569.3,"c":117569.3,"v":0,"usd":0}
{"ts":1755333000000,"o":117569.3,"h":117566,"l":117560.1,"c":117560.1,"v":12300,"usd":0.10462569}
{"ts":1755333060000,"o":117560.1,"h":117560.1,"l":117560,"c":117560.1,"v":8700,"usd":0.07400481}
{"ts":1755333120000,"o":117560.1,"h":117591,"l":117560.1,"c":117591,"v":78600,"usd":0.6685567}
{"ts":1755333180000,"o":117591,"h":117604.3,"l":117603.9,"c":117604,"v":34400,"usd":0.29250664}
{"ts":1755333240000,"o":117604,"h":117604,"l":117603,"c":117603,"v":14300,"usd":0.12159495}
{"ts":1755333300000,"o":117603,"h":117623.5,"l":117603,"c":117623.4,"v":121100,"usd":1.02964349}
{"ts":1755333360000,"o":117623.4,"h":117624,"l":117603.1,"c":117603.1,"v":68800,"usd":0.58494234}
{"ts":1755333420000,"o":117603.1,"h":117604,"l":117603.1,"c":117604,"v":30400,"usd":0.25849598}
{"ts":1755333480000,"o":117604,"h":117611,"l":117606.1,"c":117611,"v":10900,"usd":0.09268096}
{"ts":1755333540000,"o":117611,"h":117634,"l":117629,"c":117634,"v":15500,"usd":0.13176775}
{"ts":1755333600000,"o":117634,"h":117666.2,"l":117636.9,"c":117666.2,"v":139200,"usd":1.18327378}
{"ts":1755333660000,"o":117666.2,"h":117713.6,"l":117666.1,"c":117713.6,"v":45000,"usd":0.38235586}
{"ts":1755333720000,"o":117713.6,"h":117713.7,"l":117679.3,"c":117679.3,"v":324800,"usd":2.75962401}
{"ts":1755333780000,"o":117679.3,"h":117676.9,"l":117648,"c":117648,"v":203600,"usd":1.73034873}
{"ts":1755333840000,"o":117648,"h":117648,"l":117648,"c":117648,"v":500,"usd":0.00424995}
{"ts":1755333900000,"o":117648,"h":117648.1,"l":117648,"c":117648.1,"v":29300,"usd":0.24904707}
{"ts":1755333960000,"o":117648.1,"h":117683.2,"l":117648.1,"c":117683.1,"v":328800,"usd":2.79475712}
{"ts":1755334020000,"o":117683.1,"h":117699.8,"l":117683.2,"c":117699.8,"v":45100,"usd":0.38322784}
{"ts":1755334080000,"o":117699.8,"h":117700,"l":117697,"c":117697,"v":180800,"usd":1.53611321}
{"ts":1755334140000,"o":117697,"h":117696.1,"l":117677.6,"c":117677.6,"v":37300,"usd":0.31692562}
{"ts":1755334200000,"o":117677.6,"h":117687,"l":117677.6,"c":117687,"v":146600,"usd":1.24577508}
{"ts":1755334260000,"o":117687,"h":117696,"l":117686.4,"c":117686.4,"v":5600,"usd":0.04758302}
{"ts":1755334320000,"o":117686.4,"h":117686.1,"l":117664,"c":117664,"v":129100,"usd":1.0970414}
{"ts":1755334380000,"o":117664,"h":117663.9,"l":117648,"c":117648,"v":74500,"usd":0.63316241}
{"ts":1755334440000,"o":117648,"h":117648,"l":117601.8,"c":117636.8,"v":603700,"usd":5.13257281}
{"ts":1755334500000,"o":117636.8,"h":117636.8,"l":117614.8,"c":117636.8,"v":254600,"usd":2.16446459}
{"ts":1755334560000,"o":117636.8,"h":117636.8,"l":117622,"c":117622,"v":6500,"usd":0.05525815}
{"ts":1755334620000,"o":117622,"h":117653.5,"l":117613.2,"c":117653.5,"v":221000,"usd":1.87875022}
{"ts":1755334680000,"o":117653.5,"h":117679.9,"l":117653.5,"c":117679,"v":342100,"usd":2.90758669}
{"ts":1755334740000,"o":117679,"h":117679.1,"l":117679,"c":117679,"v":2500,"usd":0.02124425}
{"ts":1755334800000,"o":117679,"h":117679,"l":117661.2,"c":117662.8,"v":71000,"usd":0.60338221}
{"ts":1755334860000,"o":117662.8,"h":117679,"l":117662.7,"c":117679,"v":117000,"usd":0.99434576}
{"ts":1755334920000,"o":117679,"h":117663,"l":117638,"c":117638,"v":235100,"usd":1.99827905}
{"ts":1755334980000,"o":117638,"h":117638,"l":117610.4,"c":117610.4,"v":16500,"usd":0.14028335}
{"ts":1755335040000,"o":117610.4,"h":117608.5,"l":117576.8,"c":117576.9,"v":46000,"usd":0.39119821}
{"ts":1755335100000,"o":117576.9,"h":117666,"l":117576.9,"c":117666,"v":279100,"usd":2.37350646}
{"ts":1755335160000,"o":117666,"h":117667,"l":117667,"c":117667,"v":1000,"usd":0.0084986}
{"ts":1755335220000,"o":117667,"h":117667,"l":117644,"c":117648,"v":105200,"usd":0.89410264}
{"ts":1755335280000,"o":117648,"h":117713.5,"l":117657,"c":117713.5,"v":152900,"usd":1.29905921}
{"ts":1755335340000,"o":117713.5,"h":117745.5,"l":117713.4,"c":117741,"v":296600,"usd":2.51934206}
{"ts":1755335400000,"o":117741,"h":117732.1,"l":117732,"c":117732.1,"v":4700,"usd":0.03992133}
{"ts":1755335460000,"o":117732.1,"h":117732.1,"l":117732,"c":117732,"v":4200,"usd":0.03567438}
{"ts":1755335520000,"o":117732,"h":117732.1,"l":117732,"c":117732,"v":10300,"usd":0.08748717}
{"ts":1755335580000,"o":117732,"h":117732,"l":117670,"c":117670,"v":592400,"usd":5.03369071}
{"ts":1755335640000,"o":117670,"h":117673,"l":117634.1,"c":117673,"v":288600,"usd":2.45306753}
{"ts":1755335700000,"o":117673,"h":117687,"l":117673,"c":117687,"v":152100,"usd":1.29253554}
{"ts":1755335760000,"o":117687,"h":117686.9,"l":117650.2,"c":117650.2,"v":91300,"usd":0.77592717}
{"ts":1755335820000,"o":117650.2,"h":117680.9,"l":117642.7,"c":117680.9,"v":136700,"usd":1.16189351}
{"ts":1755335880000,"o":117680.9,"h":117710.1,"l":117680.9,"c":117699.4,"v":18600,"usd":0.15804651}
{"ts":1755335940000,"o":117699.4,"h":117688,"l":117678,"c":117688,"v":34300,"usd":0.29146574}
{"ts":1755336000000,"o":117688,"h":117708,"l":117688,"c":117708,"v":51800,"usd":0.44013331}
{"ts":1755336060000,"o":117708,"h":117708,"l":117687.3,"c":117687.3,"v":25600,"usd":0.21749391}
{"ts":1755336120000,"o":117687.3,"h":117687.4,"l":117687.4,"c":117687.4,"v":1000,"usd":0.0084971}
{"ts":1755336180000,"o":117687.4,"h":117687.3,"l":117655.4,"c":117687.3,"v":343700,"usd":2.92068756}
{"ts":1755336240000,"o":117687.3,"h":117687.3,"l":117667.4,"c":117670,"v":88900,"usd":0.75550946}
{"ts":1755336300000,"o":117670,"h":117686,"l":117672,"c":117686,"v":6000,"usd":0.0509842}
{"ts":1755336360000,"o":117686,"h":117690,"l":117686,"c":117690,"v":151900,"usd":1.29071232}
{"ts":1755336420000,"o":117690,"h":117690,"l":117690,"c":117690,"v":8900,"usd":0.07562241}
{"ts":1755336480000,"o":117690,"h":117710,"l":117690,"c":117710,"v":209300,"usd":1.77839965}
{"ts":1755336540000,"o":117710,"h":117709.9,"l":117691.8,"c":117691.8,"v":115000,"usd":0.97699381}
{"ts":1755336600000,"o":117691.8,"h":117691.8,"l":117691.7,"c":117691.8,"v":600,"usd":0.00509808}
{"ts":1755336660000,"o":117691.8,"h":117716,"l":117691.8,"c":117716,"v":116500,"usd":0.98977023}
{"ts":1755336720000,"o":117716,"h":117717,"l":117665.5,"c":117665.5,"v":654600,"usd":5.56173164}
{"ts":1755336780000,"o":117665.5,"h":117687,"l":117664,"c":117664,"v":342000,"usd":2.90650027}
{"ts":1755336840000,"o":117664,"h":117661,"l":117633.5,"c":117650,"v":40200,"usd":0.34172383}
{"ts":1755336900000,"o":117650,"h":117665,"l":117651,"c":117665,"v":33000,"usd":0.28046048}
{"ts":1755336960000,"o":117665,"h":117680,"l":117665,"c":117680,"v":18400,"usd":0.15637084}
{"ts":1755337020000,"o":117680,"h":117680,"l":117675,"c":117675,"v":11200,"usd":0.09517541}
{"ts":1755337080000,"o":117675,"h":117669.8,"l":117656.8,"c":117656.8,"v":82300,"usd":0.69945837}
{"ts":1755337140000,"o":117656.8,"h":117660,"l":117651.3,"c":117651.3,"v":8900,"usd":0.07564658}
{"ts":1755337200000,"o":117651.3,"h":117657.2,"l":117651,"c":117657.2,"v":217500,"usd":1.84868313}
{"ts":1755337260000,"o":117657.2,"h":117680,"l":117662,"c":117680,"v":306100,"usd":2.60138167}
{"ts":1755337320000,"o":117680,"h":117680,"l":117663.2,"c":117663.2,"v":164600,"usd":1.39883806}
{"ts":1755337380000,"o":117663.2,"h":117663.3,"l":117663.2,"c":117663.2,"v":40500,"usd":0.3442014}
{"ts":1755337440000,"o":117663.2,"h":117663.2,"l":117663.1,"c":117663.1,"v":160000,"usd":1.359808}
{"ts":1755337500000,"o":117663.1,"h":117687.6,"l":117663.2,"c":117687.5,"v":174600,"usd":1.48388924}
{"ts":1755337560000,"o":117687.5,"h":117688,"l":117675.6,"c":117687.9,"v":26900,"usd":0.22858642}
{"ts":1755337620000,"o":117687.9,"h":117688,"l":117642.5,"c":117642.5,"v":79100,"usd":0.67217259}
{"ts":1755337680000,"o":117642.5,"h":117642.5,"l":117590,"c":117590,"v":168200,"usd":1.42997847}
{"ts":1755337740000,"o":117590,"h":117576.8,"l":117542.6,"c":117570,"v":153400,"usd":1.30491442}
{"ts":1755337800000,"o":117570,"h":117591.5,"l":117515.7,"c":117515.7,"v":91100,"usd":0.77486733}
{"ts":1755337860000,"o":117515.7,"h":117523,"l":117510.1,"c":117510.1,"v":277400,"usd":2.36054523}
{"ts":1755337920000,"o":117510.1,"h":117510,"l":117448.3,"c":117452.6,"v":362000,"usd":3.0816313}
{"ts":1755337980000,"o":117452.6,"h":117529,"l":117450.3,"c":117526,"v":442100,"usd":3.76330061}
{"ts":1755338040000,"o":117526,"h":117551,"l":117505.8,"c":117551,"v":181400,"usd":1.54327144}
{"ts":1755338100000,"o":117551,"h":117551,"l":117510,"c":117520,"v":117400,"usd":0.99894443}
{"ts":1755338160000,"o":117520,"h":117530.4,"l":117513,"c":117513,"v":173700,"usd":1.4779213}
{"ts":1755338220000,"o":117513,"h":117517,"l":117509,"c":117509,"v":194000,"usd":1.65083239}
{"ts":1755338280000,"o":117509,"h":117500,"l":117440,"c":117443.8,"v":107900,"usd":0.91863304}
{"ts":1755338340000,"o":117443.8,"h":117459.9,"l":117409,"c":117433,"v":514000,"usd":4.37659224}
{"ts":1755338400000,"o":117433,"h":117433,"l":117311.5,"c":117326.1,"v":1177200,"usd":10.03059416}
{"ts":1755338460000,"o":117326.1,"h":117325.1,"l":117240.6,"c":117263.1,"v":911900,"usd":7.77520394}
{"ts":1755338520000,"o":117263.1,"h":117370,"l":117251.7,"c":117370,"v":227100,"usd":1.93635478}
{"ts":1755338580000,"o":117370,"h":117410,"l":117370,"c":117410,"v":246700,"usd":2.10132809}
{"ts":1755338640000,"o":117410,"h":117433.4,"l":117389,"c":117433.4,"v":163700,"usd":1.39428196}
{"ts":1755338700000,"o":117433.4,"h":117471.5,"l":117434,"c":117449,"v":99000,"usd":0.84293642}
{"ts":1755338760000,"o":117449,"h":117448,"l":117397.8,"c":117397.8,"v":215500,"usd":1.83512144}
{"ts":1755338820000,"o":117397.8,"h":117420,"l":117380.1,"c":117420,"v":113200,"usd":0.96418677}
{"ts":1755338880000,"o":117420,"h":117426,"l":117420,"c":117425.9,"v":74000,"usd":0.63020501}
{"ts":1755338940000,"o":117425.9,"h":117439.9,"l":117384,"c":117401,"v":315400,"usd":2.68604283}
{"ts":1755339000000,"o":117401,"h":117421.3,"l":117370,"c":117370,"v":58100,"usd":0.49489184}
{"ts":1755339060000,"o":117370,"h":117390,"l":117333.9,"c":117377,"v":467600,"usd":3.98476754}
{"ts":1755339120000,"o":117377,"h":117394,"l":117350,"c":117350,"v":116500,"usd":0.99255016}
{"ts":1755339180000,"o":117350,"h":117350.1,"l":117345.6,"c":117350.1,"v":65400,"usd":0.55730625}
{"ts":1755339240000,"o":117350.1,"h":117365,"l":117350.1,"c":117365,"v":53400,"usd":0.45504375}
{"ts":1755339300000,"o":117365,"h":117364.9,"l":117326.7,"c":117335,"v":664300,"usd":5.66130235}
{"ts":1755339360000,"o":117335,"h":117399.9,"l":117326.7,"c":117344.1,"v":289400,"usd":2.4655891}
{"ts":1755339420000,"o":117344.1,"h":117340,"l":117287,"c":117287,"v":64600,"usd":0.5506622}
{"ts":1755339480000,"o":117287,"h":117366.9,"l":117287.1,"c":117366.9,"v":376900,"usd":3.21291787}
{"ts":1755339540000,"o":117366.9,"h":117368.8,"l":117290,"c":117290,"v":113900,"usd":0.97067786}
{"ts":1755339600000,"o":117290,"h":117290,"l":117270,"c":117290,"v":165100,"usd":1.40770355}
{"ts":1755339660000,"o":117290,"h":117319,"l":117291,"c":117296.1,"v":100700,"usd":0.85839247}
{"ts":1755339720000,"o":117296.1,"h":117296,"l":117240.6,"c":117240.6,"v":520600,"usd":4.44001441}
{"ts":1755339780000,"o":117240.6,"h":117311,"l":117161,"c":117290,"v":6530800,"usd":55.72357335}
{"ts":1755339840000,"o":117290,"h":117331.6,"l":117290,"c":117329,"v":212800,"usd":1.81396978}
{"ts":1755339900000,"o":117329,"h":117360.9,"l":117308.8,"c":117308.8,"v":79700,"usd":0.67922826}
{"ts":1755339960000,"o":117308.8,"h":117308.1,"l":117248.9,"c":117301,"v":344200,"usd":2.93538615}
{"ts":1755340020000,"o":117301,"h":117338,"l":117316.7,"c":117338,"v":151800,"usd":1.29387112}
{"ts":1755340080000,"o":117338,"h":117339,"l":117318.2,"c":117321.9,"v":52000,"usd":0.44320425}
{"ts":1755340140000,"o":117321.9,"h":117351.9,"l":117322,"c":117338,"v":197200,"usd":1.68063871}
{"ts":1755340200000,"o":117338,"h":117381.7,"l":117339,"c":117372,"v":53600,"usd":0.45670786}
{"ts":1755340260000,"o":117372,"h":117372,"l":117285.1,"c":117285.1,"v":192200,"usd":1.63833995}
{"ts":1755340320000,"o":117285.1,"h":117330,"l":117270,"c":117330,"v":335800,"usd":2.8629593}
{"ts":1755340380000,"o":117330,"h":117338.1,"l":117290,"c":117338.1,"v":267900,"usd":2.28370262}
{"ts":1755340440000,"o":117338.1,"h":117340,"l":117331.5,"c":117331.5,"v":114100,"usd":0.97240873}
{"ts":1755340500000,"o":117331.5,"h":117368.1,"l":117331.6,"c":117352,"v":69300,"usd":0.5905809}
{"ts":1755340560000,"o":117352,"h":117418,"l":117353,"c":117418,"v":90400,"usd":0.77016001}
{"ts":1755340620000,"o":117418,"h":117424.5,"l":117400,"c":117400,"v":63800,"usd":0.54335472}
{"ts":1755340680000,"o":117400,"h":117400,"l":117372.1,"c":117376,"v":93800,"usd":0.79905624}
{"ts":1755340740000,"o":117376,"h":117402.9,"l":117380,"c":117380,"v":51300,"usd":0.43699419}
{"ts":1755340800000,"o":117380,"h":117380,"l":117364.3,"c":117364.3,"v":39700,"usd":0.33825488}
{"ts":1755340860000,"o":117364.3,"h":117364.3,"l":117330.1,"c":117330.1,"v":14500,"usd":0.12355226}
{"ts":1755340920000,"o":117330.1,"h":117330.1,"l":117284.3,"c":117323,"v":127000,"usd":1.08260471}
{"ts":1755340980000,"o":117323,"h":117356.1,"l":117323.1,"c":117356.1,"v":21000,"usd":0.1789837}
{"ts":1755341040000,"o":117356.1,"h":117385.4,"l":117356.1,"c":117385.4,"v":127900,"usd":1.0896789}
{"ts":1755341100000,"o":117385.4,"h":117385.4,"l":117369.1,"c":117381,"v":122000,"usd":1.03938335}
{"ts":1755341160000,"o":117381,"h":117387.5,"l":117364.1,"c":117387.5,"v":53500,"usd":0.45578593}
{"ts":1755341220000,"o":117387.5,"h":117425,"l":117387,"c":117387,"v":898100,"usd":7.64965804}
{"ts":1755341280000,"o":117387,"h":117387.1,"l":117359,"c":117359,"v":15200,"usd":0.12949388}
{"ts":1755341340000,"o":117359,"h":117380,"l":117358.1,"c":117369.4,"v":46500,"usd":0.39619644}
{"ts":1755341400000,"o":117369.4,"h":117411.8,"l":117368.1,"c":117411.8,"v":291800,"usd":2.48556954}
{"ts":1755341460000,"o":117411.8,"h":117426.3,"l":117426.3,"c":117426.3,"v":500,"usd":0.004258}
{"ts":1755341520000,"o":117426.3,"h":117440,"l":117426.4,"c":117440,"v":134000,"usd":1.14113185}
{"ts":1755341580000,"o":117440,"h":117440,"l":117436,"c":117436,"v":70200,"usd":0.59775487}
{"ts":1755341640000,"o":117436,"h":117428,"l":117428,"c":117428,"v":1000,"usd":0.0085159}
{"ts":1755341700000,"o":117428,"h":117428,"l":117420,"c":117420,"v":176000,"usd":1.49881144}
{"ts":1755341760000,"o":117420,"h":117420,"l":117420,"c":117420,"v":12000,"usd":0.1021968}
{"ts":1755341820000,"o":117420,"h":117420,"l":117399,"c":117405,"v":237200,"usd":2.02009824}
{"ts":1755341880000,"o":117405,"h":117408,"l":117405,"c":117408,"v":113000,"usd":0.962466}
{"ts":1755341940000,"o":117408,"h":117426.3,"l":117409,"c":117426.2,"v":20600,"usd":0.17545077}
{"ts":1755342000000,"o":117426.2,"h":117426.2,"l":117426.2,"c":117426.2,"v":3000,"usd":0.025548}
{"ts":1755342060000,"o":117426.2,"h":117427,"l":117427,"c":117427,"v":3500,"usd":0.02980565}
{"ts":1755342120000,"o":117427,"h":117442,"l":117427,"c":117442,"v":191000,"usd":1.62643685}
{"ts":1755342180000,"o":117442,"h":117460.4,"l":117449.9,"c":117460.4,"v":148300,"usd":1.26262694}
{"ts":1755342240000,"o":117460.4,"h":117465,"l":117460.7,"c":117465,"v":30800,"usd":0.26220674}
{"ts":1755342300000,"o":117465,"h":117475.2,"l":117464.9,"c":117475.1,"v":134000,"usd":1.14074089}
{"ts":1755342360000,"o":117475.1,"h":117495.3,"l":117475.1,"c":117495.3,"v":479500,"usd":4.08157532}
{"ts":1755342420000,"o":117495.3,"h":117500,"l":117499.9,"c":117500,"v":18000,"usd":0.1531908}
{"ts":1755342480000,"o":117500,"h":117508,"l":117501,"c":117508,"v":6700,"usd":0.05702001}
{"ts":1755342540000,"o":117508,"h":117508,"l":117507.9,"c":117507.9,"v":30800,"usd":0.26211108}
{"ts":1755342600000,"o":117507.9,"h":117507.9,"l":117490,"c":117492,"v":190200,"usd":1.61862917}
{"ts":1755342660000,"o":117492,"h":117510,"l":117492,"c":117510,"v":11700,"usd":0.09957538}
{"ts":1755342720000,"o":117510,"h":117533.3,"l":117511,"c":117533.3,"v":73000,"usd":0.62121382}
{"ts":1755342780000,"o":117533.3,"h":117539,"l":117533.3,"c":117539,"v":42300,"usd":0.3598888}
{"ts":1755342840000,"o":117539,"h":117541,"l":117540,"c":117541,"v":2000,"usd":0.0170154}
{"ts":1755342900000,"o":117541,"h":117541,"l":117541,"c":117541,"v":4000,"usd":0.0340308}
{"ts":1755342960000,"o":117541,"h":117560,"l":117542,"c":117560,"v":127000,"usd":1.08043957}
{"ts":1755343020000,"o":117560,"h":117566,"l":117533.8,"c":117566,"v":728200,"usd":6.19452158}
{"ts":1755343080000,"o":117566,"h":117575,"l":117558,"c":117575,"v":94500,"usd":0.80380768}
{"ts":1755343140000,"o":117575,"h":117575,"l":117560,"c":117560,"v":72600,"usd":0.61748551}
{"ts":1755343200000,"o":117560,"h":117560.1,"l":117560,"c":117560,"v":2800,"usd":0.02381764}
{"ts":1755343260000,"o":117560,"h":117561.9,"l":117561,"c":117561.9,"v":3000,"usd":0.0255186}
{"ts":1755343320000,"o":117561.9,"h":117561.9,"l":117558,"c":117558,"v":131600,"usd":1.11941619}
{"ts":1755343380000,"o":117558,"h":117558,"l":117558,"c":117558,"v":3100,"usd":0.02636984}
{"ts":1755343440000,"o":117558,"h":117559,"l":117558,"c":117558.9,"v":1700,"usd":0.01446088}
{"ts":1755343500000,"o":117558.9,"h":117558.9,"l":117558.9,"c":117558.9,"v":100,"usd":0.00085064}
{"ts":1755343560000,"o":117558.9,"h":117559,"l":117549.5,"c":117549.5,"v":95900,"usd":0.8157644}
{"ts":1755343620000,"o":117549.5,"h":117549.5,"l":117522.9,"c":117523,"v":233900,"usd":1.98998783}
{"ts":1755343680000,"o":117523,"h":117527,"l":117523,"c":117526.9,"v":74700,"usd":0.63561797}
{"ts":1755343740000,"o":117526.9,"h":117527,"l":117526.9,"c":117527,"v":13600,"usd":0.11571832}
{"ts":1755343800000,"o":117527,"h":117527,"l":117527,"c":117527,"v":2500,"usd":0.02127175}
{"ts":1755343860000,"o":117527,"h":117527,"l":117467.1,"c":117467.1,"v":135900,"usd":1.15648282}
{"ts":1755343920000,"o":117467.1,"h":117483,"l":117467.1,"c":117483,"v":83500,"usd":0.71081312}
{"ts":1755343980000,"o":117483,"h":117483,"l":117482.9,"c":117483,"v":61700,"usd":0.52518423}
{"ts":1755344040000,"o":117483,"h":117482.9,"l":117482.9,"c":117482.9,"v":10300,"usd":0.08767257}
{"ts":1755344100000,"o":117482.9,"h":117499.9,"l":117483,"c":117483,"v":148800,"usd":1.26644964}
{"ts":1755344160000,"o":117483,"h":117483,"l":117462.3,"c":117462.3,"v":101100,"usd":0.86069232}
{"ts":1755344220000,"o":117462.3,"h":117477.1,"l":117477.1,"c":117477.1,"v":102600,"usd":0.87336198}
{"ts":1755344280000,"o":117477.1,"h":117494.9,"l":117477.1,"c":117494.9,"v":256300,"usd":2.18146429}
{"ts":1755344340000,"o":117494.9,"h":117494.9,"l":117494.8,"c":117494.9,"v":21800,"usd":0.1855398}
{"ts":1755344400000,"o":117494.9,"h":117495,"l":117495,"c":117495,"v":31100,"usd":0.2646921}
{"ts":1755344460000,"o":117495,"h":117495,"l":117477.1,"c":117477.1,"v":244100,"usd":2.07753827}
{"ts":1755344520000,"o":117477.1,"h":117477.1,"l":117462.3,"c":117462.3,"v":65300,"usd":0.55585395}
{"ts":1755344580000,"o":117462.3,"h":117462.3,"l":117449,"c":117449,"v":34100,"usd":0.29030821}
{"ts":1755344640000,"o":117449,"h":117446,"l":117445,"c":117445,"v":6100,"usd":0.05193906}
{"ts":1755344700000,"o":117445,"h":117445.1,"l":117445,"c":117445,"v":9300,"usd":0.07918578}
{"ts":1755344760000,"o":117445,"h":117454,"l":117445.1,"c":117454,"v":133000,"usd":1.13243005}
{"ts":1755344820000,"o":117454,"h":117480.2,"l":117474.9,"c":117480.2,"v":8800,"usd":0.07490832}
{"ts":1755344880000,"o":117480.2,"h":117489,"l":117486,"c":117489,"v":4600,"usd":0.03915327}
{"ts":1755344940000,"o":117489,"h":117491,"l":117489.1,"c":117491,"v":3000,"usd":0.02553415}
{"ts":1755345000000,"o":117491,"h":117494.9,"l":117491,"c":117494.9,"v":21600,"usd":0.18383792}
{"ts":1755345060000,"o":117494.9,"h":117495,"l":117494.9,"c":117495,"v":46200,"usd":0.3932082}
{"ts":1755345120000,"o":117495,"h":117495,"l":117481.8,"c":117481.8,"v":523700,"usd":4.4572862}
{"ts":1755345180000,"o":117481.8,"h":117481.8,"l":117453,"c":117453,"v":124100,"usd":1.05651632}
{"ts":1755345240000,"o":117453,"h":117451,"l":117400,"c":117400,"v":76600,"usd":0.65234003}
{"ts":1755345300000,"o":117400,"h":117432,"l":117400,"c":117400.7,"v":143200,"usd":1.21958076}
{"ts":1755345360000,"o":117400.7,"h":117415.9,"l":117400,"c":117415.9,"v":11000,"usd":0.0936918}
{"ts":1755345420000,"o":117415.9,"h":117420,"l":117416,"c":117419.9,"v":35200,"usd":0.29977843}
{"ts":1755345480000,"o":117419.9,"h":117420,"l":117400.8,"c":117404,"v":174000,"usd":1.48194678}
{"ts":1755345540000,"o":117404,"h":117405,"l":117403.9,"c":117404.9,"v":27000,"usd":0.22997359}
{"ts":1755345600000,"o":117404.9,"h":117425.4,"l":117406,"c":117425.4,"v":8900,"usd":0.0758044}
{"ts":1755345660000,"o":117425.4,"h":117425.5,"l":117425.4,"c":117425.4,"v":48600,"usd":0.4138776}
{"ts":1755345720000,"o":117425.4,"h":117425.9,"l":117422,"c":117422,"v":257300,"usd":2.19116799}
{"ts":1755345780000,"o":117422,"h":117421,"l":117390,"c":117390,"v":55600,"usd":0.47355113}
{"ts":1755345840000,"o":117390,"h":117415,"l":117390,"c":117415,"v":143600,"usd":1.22312041}
{"ts":1755345900000,"o":117415,"h":117469,"l":117420,"c":117469,"v":36300,"usd":0.30909756}
{"ts":1755345960000,"o":117469,"h":117469,"l":117448.9,"c":117448.9,"v":193800,"usd":1.64983548}
{"ts":1755346020000,"o":117448.9,"h":117446,"l":117426.2,"c":117429,"v":76700,"usd":0.65313487}
{"ts":1755346080000,"o":117429,"h":117486,"l":117429.1,"c":117482.8,"v":57800,"usd":0.49212303}
{"ts":1755346140000,"o":117482.8,"h":117482.8,"l":117456,"c":117456,"v":115800,"usd":0.98574575}
{"ts":1755346200000,"o":117456,"h":117451,"l":117440,"c":117444,"v":12000,"usd":0.10217841}
{"ts":1755346260000,"o":117444,"h":117478,"l":117460,"c":117478,"v":33000,"usd":0.28091694}
{"ts":1755346320000,"o":117478,"h":117480,"l":117474.1,"c":117474.1,"v":178300,"usd":1.51771067}
{"ts":1755346380000,"o":117474.1,"h":117476,"l":117474,"c":117475.9,"v":6600,"usd":0.05618239}
{"ts":1755346440000,"o":117475.9,"h":117475.9,"l":117460,"c":117460,"v":77900,"usd":0.66311945}
{"ts":1755346500000,"o":117460,"h":117476,"l":117460,"c":117476,"v":18100,"usd":0.15409122}
{"ts":1755346560000,"o":117476,"h":117507.9,"l":117476,"c":117507.9,"v":197200,"usd":1.67844621}
{"ts":1755346620000,"o":117507.9,"h":117507.9,"l":117460,"c":117460,"v":133500,"usd":1.13629507}
{"ts":1755346680000,"o":117460,"h":117500,"l":117459.9,"c":117500,"v":30400,"usd":0.25875074}
{"ts":1755346740000,"o":117500,"h":117500,"l":117499.9,"c":117500,"v":20100,"usd":0.17106306}
{"ts":1755346800000,"o":117500,"h":117499.9,"l":117485,"c":117485,"v":57500,"usd":0.48937966}
{"ts":1755346860000,"o":117485,"h":117500,"l":117485.1,"c":117488,"v":110800,"usd":0.94301252}
{"ts":1755346920000,"o":117488,"h":117487,"l":117470,"c":117470,"v":41000,"usd":0.34897949}
{"ts":1755346980000,"o":117470,"h":117456.3,"l":117393,"c":117393,"v":55300,"usd":0.47094433}
{"ts":1755347040000,"o":117393,"h":117428.9,"l":117390.1,"c":117400.1,"v":120500,"usd":1.02635951}
{"ts":1755347100000,"o":117400.1,"h":117472,"l":117370,"c":117472,"v":1021000,"usd":8.69601612}
{"ts":1755347160000,"o":117472,"h":117500,"l":117472,"c":117496,"v":70800,"usd":0.60259311}
{"ts":1755347220000,"o":117496,"h":117496,"l":117451.5,"c":117451.6,"v":42800,"usd":0.36432819}
{"ts":1755347280000,"o":117451.6,"h":117487,"l":117454,"c":117487,"v":103500,"usd":0.88117699}
{"ts":1755347340000,"o":117487,"h":117536.2,"l":117496,"c":117536.2,"v":51600,"usd":0.43907812}
{"ts":1755347400000,"o":117536.2,"h":117554.3,"l":117536.2,"c":117554.3,"v":5700,"usd":0.0484943}
{"ts":1755347460000,"o":117554.3,"h":117700,"l":117554.4,"c":117700,"v":1424000,"usd":12.10460571}
{"ts":1755347520000,"o":117700,"h":117733.9,"l":117672.7,"c":117694.8,"v":678400,"usd":5.76359072}
{"ts":1755347580000,"o":117694.8,"h":117695.1,"l":117674,"c":117674,"v":220400,"usd":1.87266238}
{"ts":1755347640000,"o":117674,"h":117675,"l":117660,"c":117675,"v":110900,"usd":0.94248713}
{"ts":1755347700000,"o":117675,"h":117700,"l":117675,"c":117691,"v":206100,"usd":1.75117656}
{"ts":1755347760000,"o":117691,"h":117710,"l":117674.1,"c":117710,"v":276200,"usd":2.34701552}
{"ts":1755347820000,"o":117710,"h":117726.2,"l":117711,"c":117724.3,"v":38800,"usd":0.32960382}
{"ts":1755347880000,"o":117724.3,"h":117780.1,"l":117733,"c":117764.8,"v":745900,"usd":6.33400951}
{"ts":1755347940000,"o":117764.8,"h":117764.8,"l":117725.9,"c":117725.9,"v":47700,"usd":0.40507477}
{"ts":1755348000000,"o":117725.9,"h":117754,"l":117725,"c":117754,"v":188200,"usd":1.59859607}
{"ts":1755348060000,"o":117754,"h":117759.9,"l":117691.9,"c":117691.9,"v":150400,"usd":1.27773196}
{"ts":1755348120000,"o":117691.9,"h":117691.9,"l":117691.8,"c":117691.9,"v":14900,"usd":0.12660232}
{"ts":1755348180000,"o":117691.9,"h":117693,"l":117663.1,"c":117692.9,"v":377800,"usd":3.2107496}
{"ts":1755348240000,"o":117692.9,"h":117693,"l":117692.9,"c":117693,"v":31100,"usd":0.26424737}
{"ts":1755348300000,"o":117693,"h":117693,"l":117692.9,"c":117692.9,"v":800,"usd":0.00679736}
{"ts":1755348360000,"o":117692.9,"h":117700,"l":117692.9,"c":117700,"v":109100,"usd":0.92698504}
{"ts":1755348420000,"o":117700,"h":117707.8,"l":117680,"c":117680,"v":98400,"usd":0.83601998}
{"ts":1755348480000,"o":117680,"h":117676.5,"l":117627.6,"c":117666,"v":653400,"usd":5.55401469}
{"ts":1755348540000,"o":117666,"h":117688.4,"l":117670,"c":117674,"v":92900,"usd":0.78946743}
{"ts":1755348600000,"o":117674,"h":117707.9,"l":117676,"c":117707.9,"v":101600,"usd":0.86316362}
{"ts":1755348660000,"o":117707.9,"h":117720,"l":117707.9,"c":117720,"v":23900,"usd":0.20304117}
{"ts":1755348720000,"o":117720,"h":117720,"l":117720,"c":117720,"v":8500,"usd":0.07220495}
{"ts":1755348780000,"o":117720,"h":117753.2,"l":117720,"c":117739.5,"v":476900,"usd":4.05029376}
{"ts":1755348840000,"o":117739.5,"h":117739.5,"l":117710,"c":117710.1,"v":168300,"usd":1.42953566}
{"ts":1755348900000,"o":117710.1,"h":117710.1,"l":117710,"c":117710.1,"v":1500,"usd":0.01274315}
{"ts":1755348960000,"o":117710.1,"h":117753.3,"l":117710,"c":117753.3,"v":192500,"usd":1.63509818}
{"ts":1755349020000,"o":117753.3,"h":117753.3,"l":117753.3,"c":117753.3,"v":700,"usd":0.00594461}
{"ts":1755349080000,"o":117753.3,"h":117753.3,"l":117753.3,"c":117753.3,"v":1000,"usd":0.0084923}
{"ts":1755349140000,"o":117753.3,"h":117765.7,"l":117753.3,"c":117765.6,"v":217800,"usd":1.84958381}
{"ts":1755349200000,"o":117765.6,"h":117771.9,"l":117765.7,"c":117771.9,"v":2624800,"usd":22.28796764}
{"ts":1755349260000,"o":117771.9,"h":117772,"l":117771.9,"c":117771.9,"v":78900,"usd":0.6699399}
{"ts":1755349320000,"o":117771.9,"h":117811.8,"l":117771.9,"c":117811.8,"v":616600,"usd":5.23493243}
{"ts":1755349380000,"o":117811.8,"h":117824.4,"l":117803.4,"c":117824.4,"v":192300,"usd":1.63220351}
{"ts":1755349440000,"o":117824.4,"h":117824.3,"l":117780,"c":117780,"v":405700,"usd":3.44348785}
{"ts":1755349500000,"o":117780,"h":117792,"l":117780.1,"c":117792,"v":195400,"usd":1.65902107}
{"ts":1755349560000,"o":117792,"h":117791.9,"l":117760,"c":117760,"v":155500,"usd":1.32016885}
{"ts":1755349620000,"o":117760,"h":117760,"l":117748,"c":117748,"v":133800,"usd":1.13622523}
{"ts":1755349680000,"o":117748,"h":117760.9,"l":117700,"c":117701,"v":992800,"usd":8.43228635}
{"ts":1755349740000,"o":117701,"h":117701.9,"l":117680.1,"c":117680.1,"v":324500,"usd":2.7573083}
{"ts":1755349800000,"o":117680.1,"h":117684,"l":117680,"c":117684,"v":223800,"usd":1.90176238}
{"ts":1755349860000,"o":117684,"h":117684,"l":117663.7,"c":117663.7,"v":203600,"usd":1.73012336}
{"ts":1755349920000,"o":117663.7,"h":117663.7,"l":117662.2,"c":117662.2,"v":1200,"usd":0.01019864}
{"ts":1755349980000,"o":117662.2,"h":117707,"l":117662.3,"c":117699,"v":198400,"usd":1.68605607}
{"ts":1755350040000,"o":117699,"h":117706.9,"l":117686.8,"c":117706.9,"v":101400,"usd":0.86159627}
{"ts":1755350100000,"o":117706.9,"h":117731.8,"l":117707,"c":117731.8,"v":19900,"usd":0.16905957}
{"ts":1755350160000,"o":117731.8,"h":117732,"l":117716.7,"c":117716.7,"v":138100,"usd":1.173054}
{"ts":1755350220000,"o":117716.7,"h":117759.4,"l":117716.7,"c":117759.3,"v":117700,"usd":0.99984552}
{"ts":1755350280000,"o":117759.3,"h":117793.8,"l":117759.4,"c":117793.8,"v":152200,"usd":1.29225254}
{"ts":1755350340000,"o":117793.8,"h":117794.2,"l":117793.8,"c":117794.2,"v":157500,"usd":1.3370805}
{"ts":1755350400000,"o":117794.2,"h":117805.9,"l":117790.9,"c":117791,"v":294300,"usd":2.4982337}
{"ts":1755350460000,"o":117791,"h":117791,"l":117790.9,"c":117791,"v":3600,"usd":0.03056256}
{"ts":1755350520000,"o":117791,"h":117790.9,"l":117780,"c":117782,"v":266300,"usd":2.260923}
{"ts":1755350580000,"o":117782,"h":117806,"l":117782,"c":117805.9,"v":151500,"usd":1.28625256}
{"ts":1755350640000,"o":117805.9,"h":117805.9,"l":117772.1,"c":117772.1,"v":510700,"usd":4.33560279}
{"ts":1755350700000,"o":117772.1,"h":117772.2,"l":117750,"c":117750,"v":44500,"usd":0.37785936}
{"ts":1755350760000,"o":117750,"h":117746,"l":117716,"c":117716,"v":6500,"usd":0.0552085}
{"ts":1755350820000,"o":117716,"h":117739.9,"l":117716,"c":117739.9,"v":237800,"usd":2.01999563}
{"ts":1755350880000,"o":117739.9,"h":117750,"l":117740,"c":117750,"v":29800,"usd":0.2530951}
{"ts":1755350940000,"o":117750,"h":117776,"l":117749.9,"c":117775.9,"v":15400,"usd":0.13077928}
{"ts":1755351000000,"o":117775.9,"h":117775.9,"l":117775.9,"c":117775.9,"v":31600,"usd":0.26830612}
{"ts":1755351060000,"o":117775.9,"h":117788.4,"l":117753,"c":117788.4,"v":341700,"usd":2.90152369}
{"ts":1755351120000,"o":117788.4,"h":117814.9,"l":117800,"c":117807.7,"v":481700,"usd":4.08886731}
{"ts":1755351180000,"o":117807.7,"h":117807.6,"l":117770,"c":117770,"v":175300,"usd":1.48819676}
{"ts":1755351240000,"o":117770,"h":117781,"l":117770.1,"c":117777,"v":196600,"usd":1.66932535}
{"ts":1755351300000,"o":117777,"h":117770.1,"l":117739.4,"c":117750,"v":328500,"usd":2.78976574}
{"ts":1755351360000,"o":117750,"h":117751.9,"l":117742,"c":117742,"v":26800,"usd":0.22759871}
{"ts":1755351420000,"o":117742,"h":117742,"l":117737,"c":117737,"v":145500,"usd":1.23574769}
{"ts":1755351480000,"o":117737,"h":117767.9,"l":117736,"c":117766.2,"v":263500,"usd":2.2378351}
{"ts":1755351540000,"o":117766.2,"h":117763,"l":117750,"c":117763,"v":89100,"usd":0.75663778}
{"ts":1755351600000,"o":117763,"h":117768,"l":117768,"c":117768,"v":3000,"usd":0.0254739}
{"ts":1755351660000,"o":117768,"h":117768,"l":117732.4,"c":117732.4,"v":305000,"usd":2.59010129}
{"ts":1755351720000,"o":117732.4,"h":117732,"l":117684.1,"c":117691,"v":150700,"usd":1.28009007}
{"ts":1755351780000,"o":117691,"h":117690.3,"l":117690,"c":117690,"v":75500,"usd":0.64151595}
{"ts":1755351840000,"o":117690,"h":117691,"l":117670,"c":117672,"v":564100,"usd":4.79363377}
{"ts":1755351900000,"o":117672,"h":117684,"l":117672,"c":117684,"v":124100,"usd":1.05456072}
{"ts":1755351960000,"o":117684,"h":117683.9,"l":117650,"c":117680,"v":233700,"usd":1.98590365}
{"ts":1755352020000,"o":117680,"h":117676,"l":117676,"c":117676,"v":93100,"usd":0.79115449}
{"ts":1755352080000,"o":117676,"h":117676,"l":117608.9,"c":117608.9,"v":359900,"usd":3.05929762}
{"ts":1755352140000,"o":117608.9,"h":117675.9,"l":117609,"c":117650,"v":249900,"usd":2.12407081}
{"ts":1755352200000,"o":117650,"h":117660.5,"l":117660,"c":117660,"v":18900,"usd":0.16063115}
{"ts":1755352260000,"o":117660,"h":117660,"l":117660,"c":117660,"v":10400,"usd":0.08839064}
{"ts":1755352320000,"o":117660,"h":117700,"l":117660.1,"c":117700,"v":40400,"usd":0.34331347}
{"ts":1755352380000,"o":117700,"h":117763,"l":117700,"c":117759,"v":384000,"usd":3.26116179}
{"ts":1755352440000,"o":117759,"h":117746.2,"l":117699,"c":117711.9,"v":20800,"usd":0.17667128}
{"ts":1755352500000,"o":117711.9,"h":117714,"l":117711.8,"c":117714,"v":34500,"usd":0.29308763}
{"ts":1755352560000,"o":117714,"h":117713.9,"l":117670.2,"c":117670.2,"v":64700,"usd":0.54967524}
{"ts":1755352620000,"o":117670.2,"h":117691,"l":117670.1,"c":117691,"v":111900,"usd":0.95094741}
{"ts":1755352680000,"o":117691,"h":117691,"l":117689,"c":117689,"v":33400,"usd":0.28379459}
{"ts":1755352740000,"o":117689,"h":117687,"l":117660,"c":117660,"v":6300,"usd":0.05353738}
{"ts":1755352800000,"o":117660,"h":117660,"l":117659,"c":117659,"v":1500,"usd":0.01274865}
{"ts":1755352860000,"o":117659,"h":117673,"l":117648,"c":117648,"v":124800,"usd":1.06070333}
{"ts":1755352920000,"o":117648,"h":117669,"l":117646,"c":117669,"v":12700,"usd":0.10794418}
{"ts":1755352980000,"o":117669,"h":117700,"l":117670,"c":117700,"v":53700,"usd":0.45635683}
{"ts":1755353040000,"o":117700,"h":117699.9,"l":117669.9,"c":117670,"v":135200,"usd":1.14891982}
{"ts":1755353100000,"o":117670,"h":117692,"l":117670,"c":117690,"v":90100,"usd":0.76567018}
{"ts":1755353160000,"o":117690,"h":117690,"l":117645,"c":117645,"v":63200,"usd":0.53707678}
{"ts":1755353220000,"o":117645,"h":117653.9,"l":117603.6,"c":117603.6,"v":33300,"usd":0.28305849}
{"ts":1755353280000,"o":117603.6,"h":117629.7,"l":117603.5,"c":117629.7,"v":92900,"usd":0.78993731}
{"ts":1755353340000,"o":117629.7,"h":117658,"l":117627.5,"c":117654,"v":104200,"usd":0.88563502}
{"ts":1755353400000,"o":117654,"h":117647.5,"l":117619.4,"c":117619.4,"v":59500,"usd":0.50577098}
{"ts":1755353460000,"o":117619.4,"h":117632,"l":117619.1,"c":117632,"v":78900,"usd":0.67080459}
{"ts":1755353520000,"o":117632,"h":117720,"l":117632,"c":117720,"v":293500,"usd":2.49389188}
{"ts":1755353580000,"o":117720,"h":117760,"l":117737.9,"c":117760,"v":12100,"usd":0.10276245}
{"ts":1755353640000,"o":117760,"h":117759.9,"l":117674.1,"c":117675,"v":234400,"usd":1.9915324}
{"ts":1755353700000,"o":117675,"h":117693.1,"l":117677,"c":117693,"v":13500,"usd":0.11471679}
{"ts":1755353760000,"o":117693,"h":117693,"l":117630,"c":117630,"v":48500,"usd":0.4121529}
{"ts":1755353820000,"o":117630,"h":117629,"l":117590,"c":117590.1,"v":28400,"usd":0.24149023}
{"ts":1755353880000,"o":117590.1,"h":117590.1,"l":117568.8,"c":117568.8,"v":124800,"usd":1.06145653}
{"ts":1755353940000,"o":117568.8,"h":117639.9,"l":117566,"c":117618,"v":277300,"usd":2.35799982}
{"ts":1755354000000,"o":117618,"h":117660,"l":117638,"c":117660,"v":11400,"usd":0.096904}
{"ts":1755354060000,"o":117660,"h":117679.2,"l":117662,"c":117679.2,"v":4000,"usd":0.03399367}
{"ts":1755354120000,"o":117679.2,"h":117696,"l":117690.9,"c":117696,"v":104000,"usd":0.88366678}
{"ts":1755354180000,"o":117696,"h":117707.9,"l":117696,"c":117707.9,"v":34800,"usd":0.29565916}
{"ts":1755354240000,"o":117707.9,"h":117745,"l":117720,"c":117745,"v":4400,"usd":0.03737382}
{"ts":1755354300000,"o":117745,"h":117758.2,"l":117720,"c":117720,"v":154600,"usd":1.31289233}
{"ts":1755354360000,"o":117720,"h":117720,"l":117658.5,"c":117697,"v":768700,"usd":6.5313074}
{"ts":1755354420000,"o":117697,"h":117710.1,"l":117662,"c":117662,"v":56600,"usd":0.48088163}
{"ts":1755354480000,"o":117662,"h":117667,"l":117662,"c":117667,"v":119300,"usd":1.01391782}
{"ts":1755354540000,"o":117667,"h":117741,"l":117685,"c":117741,"v":26900,"usd":0.22852676}
{"ts":1755354600000,"o":117741,"h":117813,"l":117744,"c":117784.1,"v":448400,"usd":3.80663263}
{"ts":1755354660000,"o":117784.1,"h":117784,"l":117730,"c":117730,"v":215400,"usd":1.82912373}
{"ts":1755354720000,"o":117730,"h":117720,"l":117693,"c":117693,"v":94000,"usd":0.79862005}
{"ts":1755354780000,"o":117693,"h":117720,"l":117689.1,"c":117720,"v":165900,"usd":1.40961373}
{"ts":1755354840000,"o":117720,"h":117759.9,"l":117720,"c":117734.6,"v":99600,"usd":0.84588819}
{"ts":1755354900000,"o":117734.6,"h":117756,"l":117734.6,"c":117735.9,"v":172000,"usd":1.46071817}
{"ts":1755354960000,"o":117735.9,"h":117759,"l":117734.6,"c":117759,"v":70400,"usd":0.59791388}
{"ts":1755355020000,"o":117759,"h":117759.9,"l":117685,"c":117685,"v":99100,"usd":0.8416851}
{"ts":1755355080000,"o":117685,"h":117701,"l":117670.1,"c":117701,"v":156500,"usd":1.32995831}
{"ts":1755355140000,"o":117701,"h":117720,"l":117696,"c":117696,"v":147900,"usd":1.25640556}
{"ts":1755355200000,"o":117696,"h":117704,"l":117696.1,"c":117704,"v":9600,"usd":0.08156276}
{"ts":1755355260000,"o":117704,"h":117704,"l":117703.9,"c":117704,"v":1100,"usd":0.00934549}
{"ts":1755355320000,"o":117704,"h":117704,"l":117680,"c":117704,"v":156400,"usd":1.32894174}
{"ts":1755355380000,"o":117704,"h":117744.8,"l":117704,"c":117728.1,"v":135000,"usd":1.14662283}
{"ts":1755355440000,"o":117728.1,"h":117732,"l":117728,"c":117728,"v":26400,"usd":0.22423945}
{"ts":1755355500000,"o":117728,"h":117728,"l":117727.2,"c":117727.2,"v":252000,"usd":2.1405384}
{"ts":1755355560000,"o":117727.2,"h":117741,"l":117727.6,"c":117741,"v":54300,"usd":0.46123173}
{"ts":1755355620000,"o":117741,"h":117751,"l":117741,"c":117751,"v":23000,"usd":0.19533543}
{"ts":1755355680000,"o":117751,"h":117780,"l":117760,"c":117780,"v":23500,"usd":0.19953314}
{"ts":1755355740000,"o":117780,"h":117780,"l":117780,"c":117780,"v":3800,"usd":0.03226352}
{"ts":1755355800000,"o":117780,"h":117784,"l":117780,"c":117783.9,"v":125100,"usd":1.0621393}
{"ts":1755355860000,"o":117783.9,"h":117783.9,"l":117765.3,"c":117765.3,"v":119100,"usd":1.01124433}
{"ts":1755355920000,"o":117765.3,"h":117765.4,"l":117765.3,"c":117765.4,"v":13700,"usd":0.11633355}
{"ts":1755355980000,"o":117765.4,"h":117783.8,"l":117765.4,"c":117783.8,"v":247600,"usd":2.10248083}
{"ts":1755356040000,"o":117783.8,"h":117783.8,"l":117766,"c":117766,"v":101000,"usd":0.85756545}
{"ts":1755356100000,"o":117766,"h":117778,"l":117766,"c":117778,"v":227000,"usd":1.92745698}
{"ts":1755356160000,"o":117778,"h":117783.8,"l":117780,"c":117783.8,"v":56000,"usd":0.47546181}
{"ts":1755356220000,"o":117783.8,"h":117783.8,"l":117783.7,"c":117783.8,"v":4000,"usd":0.0339604}
{"ts":1755356280000,"o":117783.8,"h":117783.8,"l":117783.8,"c":117783.8,"v":4700,"usd":0.03990347}
{"ts":1755356340000,"o":117783.8,"h":117794.5,"l":117783.8,"c":117794.5,"v":355100,"usd":3.01482783}
{"ts":1755356400000,"o":117794.5,"h":117794.6,"l":117794.5,"c":117794.5,"v":324200,"usd":2.75226348}
{"ts":1755356460000,"o":117794.5,"h":117831.9,"l":117794,"c":117831.9,"v":445900,"usd":3.78479936}
{"ts":1755356520000,"o":117831.9,"h":117842.2,"l":117813.7,"c":117826.9,"v":334500,"usd":2.83875308}
{"ts":1755356580000,"o":117826.9,"h":117884.3,"l":117783.8,"c":117809,"v":3552600,"usd":30.15354175}
{"ts":1755356640000,"o":117809,"h":117809,"l":117808,"c":117808.1,"v":134900,"usd":1.14507664}
{"ts":1755356700000,"o":117808.1,"h":117808,"l":117770,"c":117770,"v":137100,"usd":1.1640051}
{"ts":1755356760000,"o":117770,"h":117779,"l":117765.4,"c":117779,"v":124800,"usd":1.05971664}
{"ts":1755356820000,"o":117779,"h":117780,"l":117770,"c":117770,"v":69900,"usd":0.59349331}
{"ts":1755356880000,"o":117770,"h":117765.4,"l":117765.3,"c":117765.4,"v":400,"usd":0.0033966}
{"ts":1755356940000,"o":117765.4,"h":117765.3,"l":117722.2,"c":117722.2,"v":32100,"usd":0.27258795}
{"ts":1755357000000,"o":117722.2,"h":117722.1,"l":117721,"c":117721,"v":73100,"usd":0.62095527}
{"ts":1755357060000,"o":117721,"h":117723,"l":117705,"c":117705,"v":226000,"usd":1.9198041}
{"ts":1755357120000,"o":117705,"h":117704.9,"l":117686,"c":117686,"v":191200,"usd":1.62461842}
{"ts":1755357180000,"o":117686,"h":117708.9,"l":117686,"c":117692.2,"v":114400,"usd":0.97194887}
{"ts":1755357240000,"o":117692.2,"h":117694.6,"l":117690.1,"c":117694.6,"v":9000,"usd":0.07647051}
{"ts":1755357300000,"o":117694.6,"h":117750,"l":117706.1,"c":117750,"v":55100,"usd":0.46798973}
{"ts":1755357360000,"o":117750,"h":117761,"l":117760,"c":117761,"v":1000,"usd":0.0084918}
{"ts":1755357420000,"o":117761,"h":117780.2,"l":117728.2,"c":117729,"v":187200,"usd":1.58958552}
{"ts":1755357480000,"o":117729,"h":117758,"l":117729,"c":117758,"v":138700,"usd":1.17789016}
{"ts":1755357540000,"o":117758,"h":117763,"l":117750,"c":117750,"v":79700,"usd":0.67678474}
{"ts":1755357600000,"o":117750,"h":117759,"l":117750.1,"c":117759,"v":7000,"usd":0.05944666}
{"ts":1755357660000,"o":117759,"h":117778.1,"l":117759,"c":117778.1,"v":10500,"usd":0.08916013}
{"ts":1755357720000,"o":117778.1,"h":117780.3,"l":117778.1,"c":117780.3,"v":276000,"usd":2.34335386}
{"ts":1755357780000,"o":117780.3,"h":117780.2,"l":117779,"c":117780,"v":183000,"usd":1.55374325}
{"ts":1755357840000,"o":117780,"h":117780,"l":117765,"c":117765,"v":96500,"usd":0.81933944}
{"ts":1755357900000,"o":117765,"h":117769.9,"l":117760.9,"c":117769.9,"v":10600,"usd":0.09001067}
{"ts":1755357960000,"o":117769.9,"h":117780.3,"l":117770,"c":117780.2,"v":72700,"usd":0.61725451}
{"ts":1755358020000,"o":117780.2,"h":117780.2,"l":117780.2,"c":117780.2,"v":800,"usd":0.00679232}
{"ts":1755358080000,"o":117780.2,"h":117780.3,"l":117780.2,"c":117780.2,"v":74200,"usd":0.62998768}
{"ts":1755358140000,"o":117780.2,"h":117780.3,"l":117780.2,"c":117780.2,"v":10300,"usd":0.08745112}
{"ts":1755358200000,"o":117780.2,"h":117780.2,"l":117780.2,"c":117780.2,"v":500,"usd":0.0042452}
{"ts":1755358260000,"o":117780.2,"h":117780.2,"l":117770.5,"c":117770.5,"v":161700,"usd":1.3729036}
{"ts":1755358320000,"o":117770.5,"h":117770.5,"l":117761.7,"c":117761.7,"v":68100,"usd":0.57825069}
{"ts":1755358380000,"o":117761.7,"h":117775,"l":117750,"c":117750,"v":236400,"usd":2.00737015}
{"ts":1755358440000,"o":117750,"h":117766,"l":117743.7,"c":117766,"v":23600,"usd":0.20042712}
{"ts":1755358500000,"o":117766,"h":117768.8,"l":117758,"c":117758,"v":136700,"usd":1.16076593}
{"ts":1755358560000,"o":117758,"h":117769,"l":117758.9,"c":117769,"v":24400,"usd":0.20720143}
{"ts":1755358620000,"o":117769,"h":117769.2,"l":117769,"c":117769.1,"v":24400,"usd":0.20718528}
{"ts":1755358680000,"o":117769.1,"h":117778.5,"l":117765,"c":117773,"v":238000,"usd":2.02079692}
{"ts":1755358740000,"o":117773,"h":117770,"l":117694,"c":117694,"v":544000,"usd":4.62028312}
{"ts":1755358800000,"o":117694,"h":117694.1,"l":117680,"c":117680,"v":150600,"usd":1.27968227}
{"ts":1755358860000,"o":117680,"h":117680,"l":117669.1,"c":117669.1,"v":126500,"usd":1.07494957}
{"ts":1755358920000,"o":117669.1,"h":117669.1,"l":117628.6,"c":117628.6,"v":38600,"usd":0.32805036}
{"ts":1755358980000,"o":117628.6,"h":117650,"l":117628.7,"c":117650,"v":128700,"usd":1.09411027}
{"ts":1755359040000,"o":117650,"h":117661,"l":117651,"c":117661,"v":8500,"usd":0.07224539}
{"ts":1755359100000,"o":117661,"h":117666,"l":117662,"c":117666,"v":24400,"usd":0.20737225}
{"ts":1755359160000,"o":117666,"h":117670,"l":117669.9,"c":117670,"v":62300,"usd":0.52944529}
{"ts":1755359220000,"o":117670,"h":117704,"l":117670.9,"c":117704,"v":140100,"usd":1.19051992}
{"ts":1755359280000,"o":117704,"h":117721.9,"l":117704,"c":117710.2,"v":574800,"usd":4.88290032}
{"ts":1755359340000,"o":117710.2,"h":117738.3,"l":117700,"c":117737,"v":315100,"usd":2.67700405}
{"ts":1755359400000,"o":117737,"h":117731,"l":117730.9,"c":117731,"v":48100,"usd":0.40855659}
{"ts":1755359460000,"o":117731,"h":117759.4,"l":117731,"c":117759.4,"v":17200,"usd":0.14607697}
{"ts":1755359520000,"o":117759.4,"h":117759.4,"l":117729.1,"c":117729.1,"v":71700,"usd":0.60890244}
{"ts":1755359580000,"o":117729.1,"h":117733,"l":117729,"c":117733,"v":3800,"usd":0.03227666}
{"ts":1755359640000,"o":117733,"h":117734,"l":117733,"c":117734,"v":22500,"usd":0.1911103}
{"ts":1755359700000,"o":117734,"h":117734,"l":117700.1,"c":117701,"v":72600,"usd":0.61666874}
{"ts":1755359760000,"o":117701,"h":117723,"l":117701,"c":117723,"v":10200,"usd":0.08665349}
{"ts":1755359820000,"o":117723,"h":117723,"l":117722.9,"c":117723,"v":12800,"usd":0.1087296}
{"ts":1755359880000,"o":117723,"h":117723,"l":117711,"c":117711,"v":103700,"usd":0.88088855}
{"ts":1755359940000,"o":117711,"h":117701.7,"l":117701.6,"c":117701.7,"v":5100,"usd":0.04333011}
{"ts":1755360000000,"o":117701.7,"h":117701.7,"l":117701.7,"c":117701.7,"v":100,"usd":0.00084961}
{"ts":1755360060000,"o":117701.7,"h":117701.7,"l":117701.6,"c":117701.6,"v":4700,"usd":0.03993167}
{"ts":1755360120000,"o":117701.6,"h":117724,"l":117701.7,"c":117724,"v":31400,"usd":0.26677164}
{"ts":1755360180000,"o":117724,"h":117736,"l":117725,"c":117732.6,"v":279300,"usd":2.37231876}
{"ts":1755360240000,"o":117732.6,"h":117732.9,"l":117732.1,"c":117732.9,"v":2600,"usd":0.02208409}
{"ts":1755360300000,"o":117732.9,"h":117733,"l":117732.9,"c":117733,"v":75800,"usd":0.64383004}
{"ts":1755360360000,"o":117733,"h":117758.5,"l":117733,"c":117758.5,"v":100000,"usd":0.84934792}
{"ts":1755360420000,"o":117758.5,"h":117763,"l":117758.5,"c":117763,"v":7900,"usd":0.06708518}
{"ts":1755360480000,"o":117763,"h":117780.3,"l":117775.3,"c":117780.3,"v":273300,"usd":2.32042661}
{"ts":1755360540000,"o":117780.3,"h":117780.2,"l":117730.5,"c":117730.5,"v":350300,"usd":2.97478934}
{"ts":1755360600000,"o":117730.5,"h":117760,"l":117730.1,"c":117759.9,"v":96300,"usd":0.81795372}
{"ts":1755360660000,"o":117759.9,"h":117780.3,"l":117759.9,"c":117780.3,"v":585400,"usd":4.97039658}
{"ts":1755360720000,"o":117780.3,"h":117787,"l":117780,"c":117780,"v":57200,"usd":0.48562946}
{"ts":1755360780000,"o":117780,"h":117779,"l":117779,"c":117779,"v":500,"usd":0.00424525}
{"ts":1755360840000,"o":117779,"h":117779,"l":117779,"c":117779,"v":1000,"usd":0.0084905}
{"ts":1755360900000,"o":117779,"h":117800,"l":117779,"c":117800,"v":7800,"usd":0.06622225}
{"ts":1755360960000,"o":117800,"h":117807.1,"l":117800,"c":117807,"v":93000,"usd":0.78944408}
{"ts":1755361020000,"o":117807,"h":117811,"l":117807,"c":117811,"v":940800,"usd":7.98598045}
{"ts":1755361080000,"o":117811,"h":117832,"l":117820,"c":117823,"v":323500,"usd":2.74555208}
{"ts":1755361140000,"o":117823,"h":117825,"l":117825,"c":117825,"v":1600,"usd":0.01357952}
{"ts":1755361200000,"o":117825,"h":117825,"l":117824.9,"c":117825,"v":3400,"usd":0.02885648}
{"ts":1755361260000,"o":117825,"h":117824.9,"l":117819.9,"c":117819.9,"v":245700,"usd":2.08532588}
{"ts":1755361320000,"o":117819.9,"h":117820,"l":117790,"c":117790,"v":89800,"usd":0.76220623}
{"ts":1755361380000,"o":117790,"h":117790,"l":117790,"c":117790,"v":2300,"usd":0.01952631}
{"ts":1755361440000,"o":117790,"h":117790,"l":117771.9,"c":117771.9,"v":201700,"usd":1.71237546}
{"ts":1755361500000,"o":117771.9,"h":117776,"l":117768.2,"c":117776,"v":73300,"usd":0.62239677}
{"ts":1755361560000,"o":117776,"h":117776,"l":117768,"c":117768,"v":100200,"usd":0.85077527}
{"ts":1755361620000,"o":117768,"h":117770,"l":117768,"c":117770,"v":26700,"usd":0.22671505}
{"ts":1755361680000,"o":117770,"h":117799,"l":117770,"c":117799,"v":16100,"usd":0.13669511}
{"ts":1755361740000,"o":117799,"h":117799,"l":117799,"c":117799,"v":0,"usd":0}
{"ts":1755361800000,"o":117799,"h":117805.2,"l":117798.9,"c":117805.2,"v":132300,"usd":1.12307736}
{"ts":1755361860000,"o":117805.2,"h":117832,"l":117820,"c":117831.9,"v":268900,"usd":2.28213134}
{"ts":1755361920000,"o":117831.9,"h":117832,"l":117831.9,"c":117831.9,"v":108100,"usd":0.91741227}
{"ts":1755361980000,"o":117831.9,"h":117831.9,"l":117767,"c":117767,"v":415300,"usd":3.52492988}
{"ts":1755362040000,"o":117767,"h":117814,"l":117767.1,"c":117814,"v":31500,"usd":0.26745659}
{"ts":1755362100000,"o":117814,"h":117815,"l":117814,"c":117815,"v":2700,"usd":0.0229175}
{"ts":1755362160000,"o":117815,"h":117815,"l":117761,"c":117767.9,"v":201900,"usd":1.71383915}
{"ts":1755362220000,"o":117767.9,"h":117777,"l":117768,"c":117777,"v":2600,"usd":0.02207602}
{"ts":1755362280000,"o":117777,"h":117777,"l":117777,"c":117777,"v":1100,"usd":0.00933966}
{"ts":1755362340000,"o":117777,"h":117777,"l":117776.1,"c":117776.1,"v":177300,"usd":1.50538348}
{"ts":1755362400000,"o":117776.1,"h":117776,"l":117776,"c":117776,"v":2000,"usd":0.0169814}
{"ts":1755362460000,"o":117776,"h":117776,"l":117776,"c":117776,"v":1900,"usd":0.01613233}
{"ts":1755362520000,"o":117776,"h":117776,"l":117776,"c":117776,"v":232500,"usd":1.97408775}
{"ts":1755362580000,"o":117776,"h":117776,"l":117776,"c":117776,"v":2500,"usd":0.02122675}
{"ts":1755362640000,"o":117776,"h":117776.1,"l":117776,"c":117776,"v":15400,"usd":0.13075678}
{"ts":1755362700000,"o":117776,"h":117776.1,"l":117776,"c":117776,"v":1600,"usd":0.01358512}
{"ts":1755362760000,"o":117776,"h":117776,"l":117776,"c":117776,"v":2900,"usd":0.02462303}
{"ts":1755362820000,"o":117776,"h":117776,"l":117776,"c":117776,"v":2900,"usd":0.02462303}
{"ts":1755362880000,"o":117776,"h":117776.1,"l":117776,"c":117776.1,"v":4200,"usd":0.03566094}
{"ts":1755362940000,"o":117776.1,"h":117776,"l":117776,"c":117776,"v":3800,"usd":0.03226466}
{"ts":1755363000000,"o":117776,"h":117809,"l":117776,"c":117809,"v":188500,"usd":1.6003699}
{"ts":1755363060000,"o":117809,"h":117809,"l":117809,"c":117809,"v":0,"usd":0}
{"ts":1755363120000,"o":117809,"h":117815.4,"l":117813,"c":117813,"v":263700,"usd":2.23825958}
{"ts":1755363180000,"o":117813,"h":117811,"l":117788,"c":117788,"v":80400,"usd":0.68245783}
{"ts":1755363240000,"o":117788,"h":117788,"l":117788,"c":117788,"v":400,"usd":0.00339592}
{"ts":1755363300000,"o":117788,"h":117788,"l":117788,"c":117788,"v":76400,"usd":0.64862072}
{"ts":1755363360000,"o":117788,"h":117788,"l":117784,"c":117784,"v":51600,"usd":0.43807602}
{"ts":1755363420000,"o":117784,"h":117784,"l":117779,"c":117779,"v":119400,"usd":1.01373414}
{"ts":1755363480000,"o":117779,"h":117779,"l":117779,"c":117779,"v":2900,"usd":0.02462245}
{"ts":1755363540000,"o":117779,"h":117779,"l":117779,"c":117779,"v":3500,"usd":0.02971675}
{"ts":1755363600000,"o":117779,"h":117779,"l":117779,"c":117779,"v":35700,"usd":0.30311085}
{"ts":1755363660000,"o":117779,"h":117779,"l":117779,"c":117779,"v":5900,"usd":0.05009395}
{"ts":1755363720000,"o":117779,"h":117779,"l":117779,"c":117779,"v":14500,"usd":0.12311225}
{"ts":1755363780000,"o":117779,"h":117779,"l":117770,"c":117770,"v":271800,"usd":2.30774199}
{"ts":1755363840000,"o":117770,"h":117770,"l":117770,"c":117770,"v":2700,"usd":0.02292597}
{"ts":1755363900000,"o":117770,"h":117770.1,"l":117770,"c":117770,"v":44100,"usd":0.37445751}
{"ts":1755363960000,"o":117770,"h":117770,"l":117770,"c":117770,"v":2500,"usd":0.02122775}
{"ts":1755364020000,"o":117770,"h":117770,"l":117770,"c":117770,"v":3300,"usd":0.02802063}
{"ts":1755364080000,"o":117770,"h":117770,"l":117770,"c":117770,"v":2800,"usd":0.02377508}
{"ts":1755364140000,"o":117770,"h":117770.1,"l":117770,"c":117770,"v":8900,"usd":0.07557079}
{"ts":1755364200000,"o":117770,"h":117796.9,"l":117751.4,"c":117790,"v":318200,"usd":2.70172653}
{"ts":1755364260000,"o":117790,"h":117786.6,"l":117780,"c":117780,"v":20800,"usd":0.17659516}
{"ts":1755364320000,"o":117780,"h":117779,"l":117694.8,"c":117694.8,"v":232800,"usd":1.97713732}
{"ts":1755364380000,"o":117694.8,"h":117722,"l":117690,"c":117722,"v":36300,"usd":0.30842208}
{"ts":1755364440000,"o":117722,"h":117750,"l":117705,"c":117705,"v":547800,"usd":4.65272214}
{"ts":1755364500000,"o":117705,"h":117732.5,"l":117705.1,"c":117732.5,"v":14800,"usd":0.12572852}
{"ts":1755364560000,"o":117732.5,"h":117732.5,"l":117690,"c":117690.1,"v":151400,"usd":1.28610083}
{"ts":1755364620000,"o":117690.1,"h":117690.1,"l":117690,"c":117690,"v":1500,"usd":0.01274535}
{"ts":1755364680000,"o":117690,"h":117690,"l":117690,"c":117690,"v":500,"usd":0.00424845}
{"ts":1755364740000,"o":117690,"h":117690.1,"l":117680.1,"c":117690.1,"v":147200,"usd":1.25075755}
{"ts":1755364800000,"o":117690.1,"h":117700,"l":117691,"c":117700,"v":79000,"usd":0.6712467}
{"ts":1755364860000,"o":117700,"h":117706.6,"l":117700,"c":117700,"v":69300,"usd":0.58875926}
{"ts":1755364920000,"o":117700,"h":117693.6,"l":117691.5,"c":117693.6,"v":2600,"usd":0.02209126}
{"ts":1755364980000,"o":117693.6,"h":117700.2,"l":117698.1,"c":117700.2,"v":37600,"usd":0.31946085}
{"ts":1755365040000,"o":117700.2,"h":117706.2,"l":117700.1,"c":117706.2,"v":1200,"usd":0.01019534}
{"ts":1755365100000,"o":117706.2,"h":117750.5,"l":117720,"c":117750.5,"v":221500,"usd":1.88122782}
{"ts":1755365160000,"o":117750.5,"h":117760,"l":117753.6,"c":117760,"v":198800,"usd":1.68818893}
{"ts":1755365220000,"o":117760,"h":117765,"l":117760,"c":117764.9,"v":263400,"usd":2.23666119}
{"ts":1755365280000,"o":117764.9,"h":117764.9,"l":117764.9,"c":117764.9,"v":0,"usd":0}
{"ts":1755365340000,"o":117764.9,"h":117765.9,"l":117765.9,"c":117765.9,"v":3400,"usd":0.02887076}
{"ts":1755365400000,"o":117765.9,"h":117765.9,"l":117765.9,"c":117765.9,"v":45800,"usd":0.38890612}
{"ts":1755365460000,"o":117765.9,"h":117765.9,"l":117762,"c":117762,"v":303200,"usd":2.57459457}
{"ts":1755365520000,"o":117762,"h":117762,"l":117762,"c":117762,"v":3500,"usd":0.02972095}
{"ts":1755365580000,"o":117762,"h":117763,"l":117762,"c":117763,"v":2300,"usd":0.01953085}
{"ts":1755365640000,"o":117763,"h":117763,"l":117763,"c":117763,"v":2400,"usd":0.02037984}
{"ts":1755365700000,"o":117763,"h":117763,"l":117762.9,"c":117762.9,"v":2900,"usd":0.02462564}
{"ts":1755365760000,"o":117762.9,"h":117763,"l":117745,"c":117745,"v":288900,"usd":2.45322538}
{"ts":1755365820000,"o":117745,"h":117745.1,"l":117745,"c":117745,"v":18600,"usd":0.15796794}
{"ts":1755365880000,"o":117745,"h":117745,"l":117711.8,"c":117716.2,"v":448500,"usd":3.80939639}
{"ts":1755365940000,"o":117716.2,"h":117727.9,"l":117727.8,"c":117727.9,"v":102400,"usd":0.86980608}
{"ts":1755366000000,"o":117727.9,"h":117727.9,"l":117727.9,"c":117727.9,"v":500,"usd":0.0042471}
{"ts":1755366060000,"o":117727.9,"h":117727.8,"l":117693,"c":117693,"v":69900,"usd":0.59376608}
{"ts":1755366120000,"o":117693,"h":117693,"l":117692,"c":117692,"v":27000,"usd":0.22941302}
{"ts":1755366180000,"o":117692,"h":117692,"l":117692,"c":117692,"v":0,"usd":0}
{"ts":1755366240000,"o":117692,"h":117696,"l":117692,"c":117696,"v":113200,"usd":0.96182592}
{"ts":1755366300000,"o":117696,"h":117703.6,"l":117703.6,"c":117703.6,"v":7500,"usd":0.06371925}
{"ts":1755366360000,"o":117703.6,"h":117739,"l":117703.6,"c":117715,"v":363000,"usd":3.08348685}
{"ts":1755366420000,"o":117715,"h":117715,"l":117712,"c":117712,"v":56600,"usd":0.48082321}
{"ts":1755366480000,"o":117712,"h":117712,"l":117694.9,"c":117699,"v":100100,"usd":0.85039474}
{"ts":1755366540000,"o":117699,"h":117699,"l":117699,"c":117699,"v":17600,"usd":0.14953312}
{"ts":1755366600000,"o":117699,"h":117720,"l":117700,"c":117720,"v":82500,"usd":0.70085126}
{"ts":1755366660000,"o":117720,"h":117740,"l":117720,"c":117740,"v":9500,"usd":0.08069603}
{"ts":1755366720000,"o":117740,"h":117759.7,"l":117740,"c":117759.7,"v":12600,"usd":0.10701078}
{"ts":1755366780000,"o":117759.7,"h":117754.6,"l":117754.6,"c":117754.6,"v":6100,"usd":0.05180242}
{"ts":1755366840000,"o":117754.6,"h":117757,"l":117755,"c":117757,"v":6200,"usd":0.05265116}
{"ts":1755366900000,"o":117757,"h":117757.8,"l":117757,"c":117757.8,"v":5600,"usd":0.04755525}
{"ts":1755366960000,"o":117757.8,"h":117757.8,"l":117727.3,"c":117731.9,"v":287600,"usd":2.44233835}
{"ts":1755367020000,"o":117731.9,"h":117732,"l":117732,"c":117732,"v":2400,"usd":0.02038536}
{"ts":1755367080000,"o":117732,"h":117732,"l":117731.9,"c":117731.9,"v":23000,"usd":0.1953597}
{"ts":1755367140000,"o":117731.9,"h":117732,"l":117732,"c":117732,"v":2000,"usd":0.0169878}
{"ts":1755367200000,"o":117732,"h":117732,"l":117732,"c":117732,"v":500,"usd":0.00424695}
{"ts":1755367260000,"o":117732,"h":117732,"l":117718.4,"c":117718.4,"v":191300,"usd":1.62489243}
{"ts":1755367320000,"o":117718.4,"h":117710.4,"l":117710.4,"c":117710.4,"v":100,"usd":0.00084954}
{"ts":1755367380000,"o":117710.4,"h":117710.4,"l":117710.4,"c":117710.4,"v":3600,"usd":0.03058344}
{"ts":1755367440000,"o":117710.4,"h":117710.4,"l":117710.4,"c":117710.4,"v":0,"usd":0}
{"ts":1755367500000,"o":117710.4,"h":117710.5,"l":117710.4,"c":117710.4,"v":18800,"usd":0.15971352}
{"ts":1755367560000,"o":117710.4,"h":117710.5,"l":117710.5,"c":117710.5,"v":10000,"usd":0.084954}
{"ts":1755367620000,"o":117710.5,"h":117747,"l":117710.5,"c":117747,"v":131800,"usd":1.11963384}
{"ts":1755367680000,"o":117747,"h":117760,"l":117748,"c":117760,"v":32400,"usd":0.27513592}
{"ts":1755367740000,"o":117760,"h":117760,"l":117759.9,"c":117759.9,"v":113500,"usd":0.96383013}
{"ts":1755367800000,"o":117759.9,"h":117760,"l":117756,"c":117756,"v":70100,"usd":0.59528281}
{"ts":1755367860000,"o":117756,"h":117747.3,"l":117743,"c":117743,"v":22600,"usd":0.19193777}
{"ts":1755367920000,"o":117743,"h":117761,"l":117742.2,"c":117761,"v":31600,"usd":0.26837481}
{"ts":1755367980000,"o":117761,"h":117762,"l":117762,"c":117762,"v":1500,"usd":0.01273755}
{"ts":1755368040000,"o":117762,"h":117762,"l":117762,"c":117762,"v":41600,"usd":0.35325472}
{"ts":1755368100000,"o":117762,"h":117762,"l":117762,"c":117762,"v":5000,"usd":0.0424585}
{"ts":1755368160000,"o":117762,"h":117763,"l":117745,"c":117745,"v":46800,"usd":0.39741199}
{"ts":1755368220000,"o":117745,"h":117792.7,"l":117744,"c":117787.1,"v":762300,"usd":6.47234904}
{"ts":1755368280000,"o":117787.1,"h":117788,"l":117787.7,"c":117788,"v":500,"usd":0.00424491}
{"ts":1755368340000,"o":117788,"h":117788.9,"l":117788,"c":117788.9,"v":9500,"usd":0.0806531}
{"ts":1755368400000,"o":117788.9,"h":117788.8,"l":117740.1,"c":117740.1,"v":494100,"usd":4.19543286}
{"ts":1755368460000,"o":117740.1,"h":117740.1,"l":117728.1,"c":117728.1,"v":40700,"usd":0.3457031}
{"ts":1755368520000,"o":117728.1,"h":117727,"l":117701,"c":117701,"v":119500,"usd":1.01527249}
{"ts":1755368580000,"o":117701,"h":117701,"l":117696,"c":117700,"v":29900,"usd":0.25404307}
{"ts":1755368640000,"o":117700,"h":117718,"l":117700,"c":117718,"v":75500,"usd":0.64145449}
{"ts":1755368700000,"o":117718,"h":117720,"l":117718,"c":117720,"v":16700,"usd":0.14186377}
{"ts":1755368760000,"o":117720,"h":117720,"l":117720,"c":117720,"v":5800,"usd":0.04926926}
{"ts":1755368820000,"o":117720,"h":117720,"l":117720,"c":117720,"v":4000,"usd":0.0339788}
{"ts":1755368880000,"o":117720,"h":117720,"l":117720,"c":117720,"v":2400,"usd":0.02038728}
{"ts":1755368940000,"o":117720,"h":117720,"l":117720,"c":117720,"v":27500,"usd":0.23360425}
{"ts":1755369000000,"o":117720,"h":117720,"l":117720,"c":117720,"v":1900,"usd":0.01613993}
{"ts":1755369060000,"o":117720,"h":117720,"l":117718,"c":117718,"v":221500,"usd":1.88157656}
{"ts":1755369120000,"o":117718,"h":117716,"l":117705.1,"c":117705.1,"v":44900,"usd":0.38142897}
{"ts":1755369180000,"o":117705.1,"h":117705.8,"l":117705.1,"c":117705.8,"v":1800,"usd":0.01529244}
{"ts":1755369240000,"o":117705.8,"h":117707,"l":117705.9,"c":117707,"v":29600,"usd":0.25147544}
{"ts":1755369300000,"o":117707,"h":117720,"l":117708,"c":117720,"v":24700,"usd":0.20982726}
{"ts":1755369360000,"o":117720,"h":117720,"l":117720,"c":117720,"v":1400,"usd":0.01189258}
{"ts":1755369420000,"o":117720,"h":117720,"l":117720,"c":117720,"v":3600,"usd":0.03058092}
{"ts":1755369480000,"o":117720,"h":117720,"l":117720,"c":117720,"v":2400,"usd":0.02038728}
{"ts":1755369540000,"o":117720,"h":117720,"l":117720,"c":117720,"v":300,"usd":0.00254841}
{"ts":1755369600000,"o":117720,"h":117720,"l":117712,"c":117712,"v":218700,"usd":1.85781507}
{"ts":1755369660000,"o":117712,"h":117712.1,"l":117712,"c":117712,"v":8700,"usd":0.07390911}
{"ts":1755369720000,"o":117712,"h":117712,"l":117712,"c":117712,"v":4000,"usd":0.0339812}
{"ts":1755369780000,"o":117712,"h":117712,"l":117712,"c":117712,"v":1400,"usd":0.01189342}
{"ts":1755369840000,"o":117712,"h":117712,"l":117701.5,"c":117701.5,"v":43600,"usd":0.37039709}
{"ts":1755369900000,"o":117701.5,"h":117701.5,"l":117697,"c":117697,"v":14600,"usd":0.12404388}
{"ts":1755369960000,"o":117697,"h":117697,"l":117657.9,"c":117674.9,"v":106700,"usd":0.90673591}
{"ts":1755370020000,"o":117674.9,"h":117698,"l":117675,"c":117698,"v":22400,"usd":0.19035112}
{"ts":1755370080000,"o":117698,"h":117720,"l":117697.9,"c":117720,"v":21400,"usd":0.18180156}
{"ts":1755370140000,"o":117720,"h":117720,"l":117720,"c":117720,"v":4400,"usd":0.03737668}
{"ts":1755370200000,"o":117720,"h":117720,"l":117720,"c":117720,"v":600,"usd":0.00509682}
{"ts":1755370260000,"o":117720,"h":117720,"l":117720,"c":117720,"v":500,"usd":0.00424735}
{"ts":1755370320000,"o":117720,"h":117720,"l":117685.1,"c":117685.1,"v":104100,"usd":0.88438271}
{"ts":1755370380000,"o":117685.1,"h":117685.2,"l":117685.2,"c":117685.2,"v":1000,"usd":0.0084972}
{"ts":1755370440000,"o":117685.2,"h":117688,"l":117685.2,"c":117688,"v":15800,"usd":0.13425436}
{"ts":1755370500000,"o":117688,"h":117690,"l":117687.9,"c":117690,"v":5100,"usd":0.04333464}
{"ts":1755370560000,"o":117690,"h":117711,"l":117690,"c":117711,"v":12500,"usd":0.10620392}
{"ts":1755370620000,"o":117711,"h":117711,"l":117711,"c":117711,"v":2000,"usd":0.0169908}
{"ts":1755370680000,"o":117711,"h":117711,"l":117711,"c":117711,"v":2900,"usd":0.02463666}
{"ts":1755370740000,"o":117711,"h":117711,"l":117711,"c":117711,"v":3500,"usd":0.0297339}
{"ts":1755370800000,"o":117711,"h":117720,"l":117711,"c":117720,"v":12200,"usd":0.10364203}
{"ts":1755370860000,"o":117720,"h":117719.9,"l":117683.1,"c":117689.2,"v":198000,"usd":1.68203868}
{"ts":1755370920000,"o":117689.2,"h":117693,"l":117689.1,"c":117693,"v":48700,"usd":0.41380273}
{"ts":1755370980000,"o":117693,"h":117699.9,"l":117687,"c":117687,"v":62900,"usd":0.53441279}
{"ts":1755371040000,"o":117687,"h":117693.2,"l":117687,"c":117693.1,"v":17000,"usd":0.14444459}
{"ts":1755371100000,"o":117693.1,"h":117694,"l":117694,"c":117694,"v":1400,"usd":0.01189524}
{"ts":1755371160000,"o":117694,"h":117694,"l":117694,"c":117694,"v":3000,"usd":0.0254898}
{"ts":1755371220000,"o":117694,"h":117717.9,"l":117694,"c":117717.9,"v":33900,"usd":0.28801132}
{"ts":1755371280000,"o":117717.9,"h":117717.9,"l":117695.7,"c":117695.7,"v":45300,"usd":0.38482289}
{"ts":1755371340000,"o":117695.7,"h":117696.9,"l":117695.7,"c":117696.9,"v":2200,"usd":0.01869211}
{"ts":1755371400000,"o":117696.9,"h":117696.9,"l":117693,"c":117693,"v":121300,"usd":1.03061418}
{"ts":1755371460000,"o":117693,"h":117691.8,"l":117683.1,"c":117683.1,"v":107900,"usd":0.91680678}
{"ts":1755371520000,"o":117683.1,"h":117687,"l":117683.1,"c":117687,"v":4600,"usd":0.03908748}
{"ts":1755371580000,"o":117687,"h":117706.3,"l":117687,"c":117706.3,"v":7200,"usd":0.06117776}
{"ts":1755371640000,"o":117706.3,"h":117708,"l":117707.2,"c":117707.2,"v":4000,"usd":0.03398275}
{"ts":1755371700000,"o":117707.2,"h":117707.3,"l":117707.2,"c":117707.2,"v":1300,"usd":0.01104438}
{"ts":1755371760000,"o":117707.2,"h":117707.2,"l":117707.2,"c":117707.2,"v":7900,"usd":0.06711603}
{"ts":1755371820000,"o":117707.2,"h":117707.2,"l":117707.2,"c":117707.2,"v":1800,"usd":0.01529226}
{"ts":1755371880000,"o":117707.2,"h":117707.2,"l":117707,"c":117707,"v":3400,"usd":0.02888538}
{"ts":1755371940000,"o":117707,"h":117720,"l":117707,"c":117720,"v":9900,"usd":0.08410449}
{"ts":1755372000000,"o":117720,"h":117752.2,"l":117720,"c":117752.1,"v":262100,"usd":2.22615063}
{"ts":1755372060000,"o":117752.1,"h":117738.3,"l":117734,"c":117734,"v":65500,"usd":0.55632193}
{"ts":1755372120000,"o":117734,"h":117720,"l":117703.9,"c":117703.9,"v":146000,"usd":1.24023955}
{"ts":1755372180000,"o":117703.9,"h":117726,"l":117703.9,"c":117726,"v":38100,"usd":0.3236839}
{"ts":1755372240000,"o":117726,"h":117726,"l":117725.9,"c":117726,"v":2900,"usd":0.02463347}
{"ts":1755372300000,"o":117726,"h":117726,"l":117725.9,"c":117726,"v":4700,"usd":0.03992321}
{"ts":1755372360000,"o":117726,"h":117725.9,"l":117722,"c":117722,"v":54700,"usd":0.46464105}
{"ts":1755372420000,"o":117722,"h":117722,"l":117713.6,"c":117713.6,"v":17400,"usd":0.14781193}
{"ts":1755372480000,"o":117713.6,"h":117710,"l":117710,"c":117710,"v":500,"usd":0.00424775}
{"ts":1755372540000,"o":117710,"h":117727.1,"l":117710.1,"c":117727,"v":57400,"usd":0.48763131}
{"ts":1755372600000,"o":117727,"h":117727,"l":117727,"c":117727,"v":400,"usd":0.00339768}
{"ts":1755372660000,"o":117727,"h":117752,"l":117727.1,"c":117752,"v":130600,"usd":1.1093048}
{"ts":1755372720000,"o":117752,"h":117789.3,"l":117752,"c":117777,"v":257300,"usd":2.18464509}
{"ts":1755372780000,"o":117777,"h":117813.2,"l":117777.9,"c":117813.2,"v":49500,"usd":0.42023972}
{"ts":1755372840000,"o":117813.2,"h":117813.5,"l":117796.9,"c":117797.9,"v":165600,"usd":1.40567196}
{"ts":1755372900000,"o":117797.9,"h":117798,"l":117770.1,"c":117770.1,"v":66900,"usd":0.56794873}
{"ts":1755372960000,"o":117770.1,"h":117770.1,"l":117760,"c":117760,"v":10400,"usd":0.08830898}
{"ts":1755373020000,"o":117760,"h":117760,"l":117760,"c":117760,"v":1000,"usd":0.0084918}
{"ts":1755373080000,"o":117760,"h":117760,"l":117760,"c":117760,"v":1000,"usd":0.0084918}
{"ts":1755373140000,"o":117760,"h":117760,"l":117750,"c":117750.8,"v":468200,"usd":3.97613233}
{"ts":1755373200000,"o":117750.8,"h":117750.8,"l":117750.8,"c":117750.8,"v":0,"usd":0}
{"ts":1755373260000,"o":117750.8,"h":117750.9,"l":117750.8,"c":117750.9,"v":800,"usd":0.006794}
{"ts":1755373320000,"o":117750.9,"h":117750.9,"l":117750.9,"c":117750.9,"v":900,"usd":0.00764325}
{"ts":1755373380000,"o":117750.9,"h":117787.6,"l":117750.9,"c":117787.5,"v":164000,"usd":1.39273981}
{"ts":1755373440000,"o":117787.5,"h":117790,"l":117774,"c":117790,"v":369800,"usd":3.13959777}
{"ts":1755373500000,"o":117790,"h":117792,"l":117791.9,"c":117792,"v":52900,"usd":0.44909455}
{"ts":1755373560000,"o":117792,"h":117792,"l":117770,"c":117770,"v":104800,"usd":0.88975769}
{"ts":1755373620000,"o":117770,"h":117770,"l":117740,"c":117740.1,"v":15800,"usd":0.13417251}
{"ts":1755373680000,"o":117740.1,"h":117754,"l":117740.1,"c":117753.9,"v":122300,"usd":1.03870162}
{"ts":1755373740000,"o":117753.9,"h":117754,"l":117753.9,"c":117753.9,"v":61300,"usd":0.52057799}
{"ts":1755373800000,"o":117753.9,"h":117754,"l":117753.9,"c":117754,"v":27400,"usd":0.23268902}
{"ts":1755373860000,"o":117754,"h":117754,"l":117750,"c":117750,"v":64300,"usd":0.5460557}
{"ts":1755373920000,"o":117750,"h":117730.8,"l":117730.8,"c":117730.8,"v":1000,"usd":0.008494}
{"ts":1755373980000,"o":117730.8,"h":117730.8,"l":117730.8,"c":117730.8,"v":0,"usd":0}
{"ts":1755374040000,"o":117730.8,"h":117730.7,"l":117720,"c":117720,"v":12800,"usd":0.10872383}
{"ts":1755374100000,"o":117720,"h":117720,"l":117720,"c":117720,"v":2900,"usd":0.02463463}
{"ts":1755374160000,"o":117720,"h":117720,"l":117720,"c":117720,"v":2000,"usd":0.0169894}
{"ts":1755374220000,"o":117720,"h":117720,"l":117719,"c":117719,"v":7300,"usd":0.0620118}
{"ts":1755374280000,"o":117719,"h":117718.1,"l":117718,"c":117718,"v":4000,"usd":0.0339796}
{"ts":1755374340000,"o":117718,"h":117718,"l":117711.8,"c":117711.8,"v":9000,"usd":0.07645576}
{"ts":1755374400000,"o":117711.8,"h":117711.7,"l":117698,"c":117698,"v":19800,"usd":0.1682221}
{"ts":1755374460000,"o":117698,"h":117696.1,"l":117673.7,"c":117673.7,"v":111000,"usd":0.9431649}
{"ts":1755374520000,"o":117673.7,"h":117679.1,"l":117673.7,"c":117679.1,"v":298200,"usd":2.53413188}
{"ts":1755374580000,"o":117679.1,"h":117679.1,"l":117679.1,"c":117679.1,"v":2400,"usd":0.02039448}
{"ts":1755374640000,"o":117679.1,"h":117700,"l":117651.4,"c":117651.4,"v":282800,"usd":2.40304434}
{"ts":1755374700000,"o":117651.4,"h":117651.4,"l":117601.8,"c":117601.8,"v":108400,"usd":0.92153667}
{"ts":1755374760000,"o":117601.8,"h":117617.1,"l":117601.8,"c":117610,"v":185000,"usd":1.57301278}
{"ts":1755374820000,"o":117610,"h":117608.2,"l":117600,"c":117600,"v":22700,"usd":0.19302399}
{"ts":1755374880000,"o":117600,"h":117598,"l":117502.9,"c":117556.7,"v":5621600,"usd":47.82845798}
{"ts":1755374940000,"o":117556.7,"h":117572,"l":117531.4,"c":117572,"v":704800,"usd":5.99547325}
{"ts":1755375000000,"o":117572,"h":117597,"l":117572,"c":117597,"v":680000,"usd":5.78307049}
{"ts":1755375060000,"o":117597,"h":117612,"l":117596.9,"c":117612,"v":84200,"usd":0.71594528}
{"ts":1755375120000,"o":117612,"h":117629,"l":117612,"c":117629,"v":11200,"usd":0.09521768}
{"ts":1755375180000,"o":117629,"h":117629,"l":117628.9,"c":117629,"v":12400,"usd":0.10541612}
{"ts":1755375240000,"o":117629,"h":117629,"l":117629,"c":117629,"v":6000,"usd":0.0510078}
{"ts":1755375300000,"o":117629,"h":117631,"l":117629,"c":117631,"v":136500,"usd":1.16042707}
{"ts":1755375360000,"o":117631,"h":117660,"l":117633,"c":117660,"v":35200,"usd":0.29923163}
{"ts":1755375420000,"o":117660,"h":117680,"l":117661,"c":117680,"v":50600,"usd":0.43004806}
{"ts":1755375480000,"o":117680,"h":117699.8,"l":117684,"c":117699.8,"v":29300,"usd":0.24896121}
{"ts":1755375540000,"o":117699.8,"h":117699.8,"l":117693.5,"c":117693.5,"v":213200,"usd":1.81139129}
{"ts":1755375600000,"o":117693.5,"h":117694,"l":117693.5,"c":117694,"v":60500,"usd":0.5140443}
{"ts":1755375660000,"o":117694,"h":117715,"l":117694,"c":117715,"v":146000,"usd":1.24043661}
{"ts":1755375720000,"o":117715,"h":117715.9,"l":117714.9,"c":117715.9,"v":32600,"usd":0.27693971}
{"ts":1755375780000,"o":117715.9,"h":117724,"l":117715.9,"c":117724,"v":9400,"usd":0.07985168}
{"ts":1755375840000,"o":117724,"h":117739.2,"l":117739.2,"c":117739.2,"v":3100,"usd":0.02632923}
{"ts":1755375900000,"o":117739.2,"h":117739.2,"l":117720,"c":117721.8,"v":161200,"usd":1.36919771}
{"ts":1755375960000,"o":117721.8,"h":117710.5,"l":117710.5,"c":117710.5,"v":100,"usd":0.00084954}
{"ts":1755376020000,"o":117710.5,"h":117710.4,"l":117670,"c":117670,"v":60900,"usd":0.51738526}
{"ts":1755376080000,"o":117670,"h":117670,"l":117670,"c":117670,"v":2600,"usd":0.02209558}
{"ts":1755376140000,"o":117670,"h":117670,"l":117670,"c":117670,"v":500,"usd":0.00424915}
{"ts":1755376200000,"o":117670,"h":117670,"l":117670,"c":117670,"v":1000,"usd":0.0084983}
{"ts":1755376260000,"o":117670,"h":117670.1,"l":117670.1,"c":117670.1,"v":300,"usd":0.00254949}
{"ts":1755376320000,"o":117670.1,"h":117670.1,"l":117650,"c":117650,"v":60600,"usd":0.51500801}
{"ts":1755376380000,"o":117650,"h":117700,"l":117646.4,"c":117700,"v":685600,"usd":5.82669599}
{"ts":1755376440000,"o":117700,"h":117701,"l":117696.8,"c":117696.8,"v":117200,"usd":0.99575023}
{"ts":1755376500000,"o":117696.8,"h":117696.8,"l":117666.1,"c":117666.1,"v":155200,"usd":1.31868342}
{"ts":1755376560000,"o":117666.1,"h":117666.1,"l":117662,"c":117662,"v":22800,"usd":0.1937688}
{"ts":1755376620000,"o":117662,"h":117671,"l":117662.1,"c":117671,"v":111600,"usd":0.9484721}
{"ts":1755376680000,"o":117671,"h":117696.6,"l":117671,"c":117696.6,"v":97200,"usd":0.82602369}
{"ts":1755376740000,"o":117696.6,"h":117696.6,"l":117696.6,"c":117696.6,"v":0,"usd":0}
{"ts":1755376800000,"o":117696.6,"h":117706.5,"l":117705,"c":117705,"v":6600,"usd":0.0560719}
{"ts":1755376860000,"o":117705,"h":117705,"l":117705,"c":117705,"v":1900,"usd":0.01614202}
{"ts":1755376920000,"o":117705,"h":117705.1,"l":117700,"c":117700,"v":11300,"usd":0.09600397}
{"ts":1755376980000,"o":117700,"h":117700,"l":117700,"c":117700,"v":0,"usd":0}
{"ts":1755377040000,"o":117700,"h":117695.5,"l":117695.5,"c":117695.5,"v":100,"usd":0.00084965}
{"ts":1755377100000,"o":117695.5,"h":117695.5,"l":117695.5,"c":117695.5,"v":300,"usd":0.00254895}
{"ts":1755377160000,"o":117695.5,"h":117700.9,"l":117695.5,"c":117700.9,"v":192100,"usd":1.63217666}
{"ts":1755377220000,"o":117700.9,"h":117705.1,"l":117705,"c":117705.1,"v":34100,"usd":0.28970678}
{"ts":1755377280000,"o":117705.1,"h":117732.9,"l":117705,"c":117716,"v":351700,"usd":2.9876667}
{"ts":1755377340000,"o":117716,"h":117716,"l":117716,"c":117716,"v":5900,"usd":0.0501205}
{"ts":1755377400000,"o":117716,"h":117716,"l":117716,"c":117716,"v":1000,"usd":0.008495}
{"ts":1755377460000,"o":117716,"h":117716,"l":117715.9,"c":117716,"v":17300,"usd":0.1469635}
{"ts":1755377520000,"o":117716,"h":117716,"l":117716,"c":117716,"v":2500,"usd":0.0212375}
{"ts":1755377580000,"o":117716,"h":117716,"l":117716,"c":117716,"v":2400,"usd":0.020388}
{"ts":1755377640000,"o":117716,"h":117716,"l":117638.3,"c":117638.3,"v":313300,"usd":2.66225958}
{"ts":1755377700000,"o":117638.3,"h":117667,"l":117634.8,"c":117667,"v":269700,"usd":2.29266601}
{"ts":1755377760000,"o":117667,"h":117669,"l":117650,"c":117650,"v":41700,"usd":0.3543887}
{"ts":1755377820000,"o":117650,"h":117650.1,"l":117650,"c":117650,"v":2400,"usd":0.02039952}
{"ts":1755377880000,"o":117650,"h":117650.1,"l":117650,"c":117650.1,"v":104200,"usd":0.88567916}
{"ts":1755377940000,"o":117650.1,"h":117670,"l":117651,"c":117670,"v":8800,"usd":0.0747956}
{"ts":1755378000000,"o":117670,"h":117670,"l":117670,"c":117670,"v":500,"usd":0.00424915}
{"ts":1755378060000,"o":117670,"h":117670,"l":117650,"c":117650,"v":263300,"usd":2.23763185}
{"ts":1755378120000,"o":117650,"h":117650,"l":117650,"c":117650,"v":3300,"usd":0.02804934}
{"ts":1755378180000,"o":117650,"h":117650,"l":117650,"c":117650,"v":1500,"usd":0.0127497}
{"ts":1755378240000,"o":117650,"h":117650.1,"l":117650,"c":117650,"v":42000,"usd":0.3569916}
{"ts":1755378300000,"o":117650,"h":117650,"l":117604.3,"c":117604.3,"v":184100,"usd":1.56524087}
{"ts":1755378360000,"o":117604.3,"h":117625.8,"l":117604.4,"c":117622,"v":300100,"usd":2.55170409}
{"ts":1755378420000,"o":117622,"h":117619,"l":117613.6,"c":117613.6,"v":85400,"usd":0.72607492}
{"ts":1755378480000,"o":117613.6,"h":117613.6,"l":117612,"c":117612,"v":32900,"usd":0.27972914}
{"ts":1755378540000,"o":117612,"h":117612,"l":117611.1,"c":117611.1,"v":28900,"usd":0.24572382}
{"ts":1755378600000,"o":117611.1,"h":117611.1,"l":117610.7,"c":117610.7,"v":126900,"usd":1.07897994}
{"ts":1755378660000,"o":117610.7,"h":117610.8,"l":117610.1,"c":117610.1,"v":285300,"usd":2.42580076}
{"ts":1755378720000,"o":117610.1,"h":117610.2,"l":117599.9,"c":117599.9,"v":75900,"usd":0.64536871}
{"ts":1755378780000,"o":117599.9,"h":117599.9,"l":117599.9,"c":117599.9,"v":0,"usd":0}
{"ts":1755378840000,"o":117599.9,"h":117600,"l":117600,"c":117600,"v":70900,"usd":0.60289106}
{"ts":1755378900000,"o":117600,"h":117600,"l":117592.4,"c":117592.4,"v":1010700,"usd":8.59443164}
{"ts":1755378960000,"o":117592.4,"h":117592.4,"l":117592.4,"c":117592.4,"v":0,"usd":0}
{"ts":1755379020000,"o":117592.4,"h":117597,"l":117592.4,"c":117597,"v":189700,"usd":1.61318927}
{"ts":1755379080000,"o":117597,"h":117609,"l":117596.9,"c":117609,"v":13600,"usd":0.11564524}
{"ts":1755379140000,"o":117609,"h":117611.3,"l":117609,"c":117609,"v":43800,"usd":0.37241432}
{"ts":1755379200000,"o":117609,"h":117609,"l":117609,"c":117609,"v":0,"usd":0}
{"ts":1755379260000,"o":117609,"h":117609,"l":117609,"c":117609,"v":5300,"usd":0.04506484}
{"ts":1755379320000,"o":117609,"h":117609,"l":117609,"c":117609,"v":500,"usd":0.0042514}
{"ts":1755379380000,"o":117609,"h":117609,"l":117609,"c":117609,"v":1400,"usd":0.01190392}
{"ts":1755379440000,"o":117609,"h":117609,"l":117609,"c":117609,"v":0,"usd":0}
{"ts":1755379500000,"o":117609,"h":117609,"l":117609,"c":117609,"v":200,"usd":0.00170056}
{"ts":1755379560000,"o":117609,"h":117609.1,"l":117609.1,"c":117609.1,"v":100,"usd":0.00085027}
{"ts":1755379620000,"o":117609.1,"h":117609,"l":117603,"c":117603,"v":57300,"usd":0.48721157}
{"ts":1755379680000,"o":117603,"h":117614.9,"l":117586.1,"c":117614.9,"v":581800,"usd":4.94761812}
{"ts":1755379740000,"o":117614.9,"h":117615,"l":117614.9,"c":117615,"v":1500,"usd":0.01275345}
{"ts":1755379800000,"o":117615,"h":117615,"l":117614.5,"c":117614.5,"v":45800,"usd":0.38940752}
{"ts":1755379860000,"o":117614.5,"h":117614.6,"l":117586,"c":117586,"v":134200,"usd":1.14112371}
{"ts":1755379920000,"o":117586,"h":117586.1,"l":117578,"c":117578,"v":15700,"usd":0.133525}
{"ts":1755379980000,"o":117578,"h":117578,"l":117554,"c":117554.1,"v":351300,"usd":2.98799528}
{"ts":1755380040000,"o":117554.1,"h":117554.1,"l":117553,"c":117553,"v":29700,"usd":0.25264991}
{"ts":1755380100000,"o":117553,"h":117553,"l":117551,"c":117551,"v":52200,"usd":0.44406013}
{"ts":1755380160000,"o":117551,"h":117551,"l":117551,"c":117551,"v":500,"usd":0.00425345}
{"ts":1755380220000,"o":117551,"h":117551,"l":117550.1,"c":117550.1,"v":1600,"usd":0.0136111}
{"ts":1755380280000,"o":117550.1,"h":117550.1,"l":117550.1,"c":117550.1,"v":1900,"usd":0.0161633}
{"ts":1755380340000,"o":117550.1,"h":117577.6,"l":117550.2,"c":117577.6,"v":574700,"usd":4.88896377}
{"ts":1755380400000,"o":117577.6,"h":117577.6,"l":117577.5,"c":117577.6,"v":48600,"usd":0.413343}
{"ts":1755380460000,"o":117577.6,"h":117577.5,"l":117556,"c":117556,"v":86200,"usd":0.73317504}
{"ts":1755380520000,"o":117556,"h":117556,"l":117540,"c":117540,"v":109600,"usd":0.93236383}
{"ts":1755380580000,"o":117540,"h":117536.5,"l":117536.4,"c":117536.5,"v":600,"usd":0.0051048}
{"ts":1755380640000,"o":117536.5,"h":117536.4,"l":117450,"c":117450,"v":260200,"usd":2.21476687}
{"ts":1755380700000,"o":117450,"h":117505,"l":117433.3,"c":117505,"v":334600,"usd":2.84861056}
{"ts":1755380760000,"o":117505,"h":117519.3,"l":117506.9,"c":117519.2,"v":20500,"usd":0.17444596}
{"ts":1755380820000,"o":117519.2,"h":117519.3,"l":117519.2,"c":117519.3,"v":134700,"usd":1.14618924}
{"ts":1755380880000,"o":117519.3,"h":117525,"l":117519.3,"c":117525,"v":115300,"usd":0.98110147}
{"ts":1755380940000,"o":117525,"h":117540.9,"l":117525,"c":117540.9,"v":28400,"usd":0.24164026}
{"ts":1755381000000,"o":117540.9,"h":117545,"l":117542,"c":117545,"v":33000,"usd":0.28074865}
{"ts":1755381060000,"o":117545,"h":117545,"l":117528.8,"c":117528.8,"v":115600,"usd":0.98346233}
{"ts":1755381120000,"o":117528.8,"h":117528.9,"l":117528.9,"c":117528.9,"v":2500,"usd":0.02127125}
{"ts":1755381180000,"o":117528.9,"h":117528.9,"l":117528.9,"c":117528.9,"v":500,"usd":0.00425425}
{"ts":1755381240000,"o":117528.9,"h":117528.9,"l":117528.9,"c":117528.9,"v":10100,"usd":0.08593585}
{"ts":1755381300000,"o":117528.9,"h":117528.9,"l":117528.8,"c":117528.8,"v":5200,"usd":0.04424422}
{"ts":1755381360000,"o":117528.8,"h":117528.8,"l":117510,"c":117510,"v":121200,"usd":1.03127236}
{"ts":1755381420000,"o":117510,"h":117510,"l":117498,"c":117498,"v":84300,"usd":0.7173919}
{"ts":1755381480000,"o":117498,"h":117498.1,"l":117498,"c":117498,"v":3300,"usd":0.02808564}
{"ts":1755381540000,"o":117498,"h":117498.1,"l":117497,"c":117497,"v":61200,"usd":0.52086101}
{"ts":1755381600000,"o":117497,"h":117497,"l":117457.1,"c":117457.1,"v":45300,"usd":0.38561339}
{"ts":1755381660000,"o":117457.1,"h":117457.1,"l":117450.2,"c":117450.3,"v":67100,"usd":0.57128796}
{"ts":1755381720000,"o":117450.3,"h":117450.3,"l":117378,"c":117422.5,"v":1528500,"usd":13.01826046}
{"ts":1755381780000,"o":117422.5,"h":117457.2,"l":117293.3,"c":117380,"v":2246400,"usd":19.13801181}
{"ts":1755381840000,"o":117380,"h":117395.1,"l":117260.1,"c":117293.7,"v":1270100,"usd":10.82582058}
{"ts":1755381900000,"o":117293.7,"h":117357,"l":117223.2,"c":117357,"v":969500,"usd":8.26638637}
{"ts":1755381960000,"o":117357,"h":117375.2,"l":117338,"c":117375.2,"v":45700,"usd":0.38939892}
{"ts":1755382020000,"o":117375.2,"h":117399.9,"l":117376,"c":117399.9,"v":105900,"usd":0.90218544}
{"ts":1755382080000,"o":117399.9,"h":117400,"l":117366,"c":117400,"v":183600,"usd":1.56400904}
{"ts":1755382140000,"o":117400,"h":117428,"l":117351.9,"c":117351.9,"v":161500,"usd":1.37589054}
{"ts":1755382200000,"o":117351.9,"h":117398.9,"l":117351.8,"c":117380,"v":134100,"usd":1.14267342}
{"ts":1755382260000,"o":117380,"h":117416,"l":117379,"c":117416,"v":61000,"usd":0.51960551}
{"ts":1755382320000,"o":117416,"h":117451.2,"l":117423.8,"c":117451.1,"v":61800,"usd":0.52623071}
{"ts":1755382380000,"o":117451.1,"h":117451.2,"l":117451.1,"c":117451.2,"v":16700,"usd":0.14218714}
{"ts":1755382440000,"o":117451.2,"h":117451.1,"l":117434,"c":117434.1,"v":33900,"usd":0.28863768}
{"ts":1755382500000,"o":117434.1,"h":117434,"l":117416.1,"c":117416.1,"v":19400,"usd":0.16520149}
{"ts":1755382560000,"o":117416.1,"h":117435,"l":117416.2,"c":117420.1,"v":93200,"usd":0.79375052}
{"ts":1755382620000,"o":117420.1,"h":117494.5,"l":117420.1,"c":117454,"v":313300,"usd":2.66750888}
{"ts":1755382680000,"o":117454,"h":117458.4,"l":117440,"c":117458.4,"v":103500,"usd":0.88123493}
{"ts":1755382740000,"o":117458.4,"h":117483.2,"l":117460,"c":117483.1,"v":47200,"usd":0.40181597}
{"ts":1755382800000,"o":117483.1,"h":117483,"l":117462,"c":117482.6,"v":41200,"usd":0.35074351}
{"ts":1755382860000,"o":117482.6,"h":117479,"l":117465.1,"c":117465.1,"v":12800,"usd":0.10896616}
{"ts":1755382920000,"o":117465.1,"h":117465,"l":117463,"c":117463,"v":6300,"usd":0.05363335}
{"ts":1755382980000,"o":117463,"h":117463,"l":117461,"c":117462,"v":196300,"usd":1.67118057}
{"ts":1755383040000,"o":117462,"h":117490.1,"l":117462.9,"c":117490.1,"v":30800,"usd":0.2622078}
{"ts":1755383100000,"o":117490.1,"h":117490.2,"l":117488,"c":117488,"v":57900,"usd":0.49281018}
{"ts":1755383160000,"o":117488,"h":117488,"l":117475.6,"c":117475.6,"v":63500,"usd":0.54051073}
{"ts":1755383220000,"o":117475.6,"h":117475.6,"l":117475.6,"c":117475.6,"v":300,"usd":0.00255372}
{"ts":1755383280000,"o":117475.6,"h":117475.5,"l":117450,"c":117450,"v":45000,"usd":0.38308677}
{"ts":1755383340000,"o":117450,"h":117451,"l":117450,"c":117451,"v":188600,"usd":1.60579558}
{"ts":1755383400000,"o":117451,"h":117452,"l":117446,"c":117446,"v":10300,"usd":0.08769722}
{"ts":1755383460000,"o":117446,"h":117446,"l":117446,"c":117446,"v":600,"usd":0.00510876}
{"ts":1755383520000,"o":117446,"h":117446.1,"l":117446,"c":117446.1,"v":2100,"usd":0.01788065}
{"ts":1755383580000,"o":117446.1,"h":117497.7,"l":117446.1,"c":117497.7,"v":172100,"usd":1.46523167}
{"ts":1755383640000,"o":117497.7,"h":117497.6,"l":117460,"c":117460,"v":972400,"usd":8.27654647}
{"ts":1755383700000,"o":117460,"h":117447.6,"l":117447.6,"c":117447.6,"v":100,"usd":0.00085144}
{"ts":1755383760000,"o":117447.6,"h":117447.5,"l":117447.5,"c":117447.5,"v":100,"usd":0.00085144}
{"ts":1755383820000,"o":117447.5,"h":117497.7,"l":117447.6,"c":117497.7,"v":97500,"usd":0.83012218}
{"ts":1755383880000,"o":117497.7,"h":117502,"l":117497.7,"c":117502,"v":37500,"usd":0.31915129}
{"ts":1755383940000,"o":117502,"h":117520,"l":117505.1,"c":117520,"v":280400,"usd":2.38606602}
{"ts":1755384000000,"o":117520,"h":117520,"l":117515,"c":117515.1,"v":94800,"usd":0.80668111}
{"ts":1755384060000,"o":117515.1,"h":117586.8,"l":117515,"c":117575.8,"v":905300,"usd":7.70168713}
{"ts":1755384120000,"o":117575.8,"h":117575.7,"l":117552,"c":117552.1,"v":311500,"usd":2.64957421}
{"ts":1755384180000,"o":117552.1,"h":117552.1,"l":117528.7,"c":117528.7,"v":19800,"usd":0.16844225}
{"ts":1755384240000,"o":117528.7,"h":117528.7,"l":117516.4,"c":117516.4,"v":44100,"usd":0.37523507}
{"ts":1755384300000,"o":117516.4,"h":117516.4,"l":117516.4,"c":117516.4,"v":0,"usd":0}
{"ts":1755384360000,"o":117516.4,"h":117516.4,"l":117516.4,"c":117516.4,"v":0,"usd":0}
{"ts":1755384420000,"o":117516.4,"h":117524.6,"l":117516.5,"c":117524.6,"v":983200,"usd":8.36643218}
{"ts":1755384480000,"o":117524.6,"h":117540,"l":117489,"c":117489,"v":142700,"usd":1.21408616}
{"ts":1755384540000,"o":117489,"h":117489,"l":117461.5,"c":117466.5,"v":161400,"usd":1.37403413}
{"ts":1755384600000,"o":117466.5,"h":117470.9,"l":117470.9,"c":117470.9,"v":300,"usd":0.00255381}
{"ts":1755384660000,"o":117470.9,"h":117531,"l":117471,"c":117531,"v":780900,"usd":6.64720973}
{"ts":1755384720000,"o":117531,"h":117531,"l":117521,"c":117521,"v":10600,"usd":0.09019264}
{"ts":1755384780000,"o":117521,"h":117532,"l":117521,"c":117532,"v":232500,"usd":1.97834979}
{"ts":1755384840000,"o":117532,"h":117560,"l":117533,"c":117560,"v":71400,"usd":0.60748151}
{"ts":1755384900000,"o":117560,"h":117560,"l":117547,"c":117547,"v":8600,"usd":0.07315689}
{"ts":1755384960000,"o":117547,"h":117547,"l":117547,"c":117547,"v":0,"usd":0}
{"ts":1755385020000,"o":117547,"h":117547,"l":117543,"c":117543,"v":114500,"usd":0.9740771}
{"ts":1755385080000,"o":117543,"h":117543.1,"l":117543,"c":117543,"v":1700,"usd":0.01446275}
{"ts":1755385140000,"o":117543,"h":117543,"l":117510,"c":117510,"v":19600,"usd":0.16676444}
{"ts":1755385200000,"o":117510,"h":117500,"l":117488,"c":117488,"v":3500,"usd":0.02978821}
{"ts":1755385260000,"o":117488,"h":117482,"l":117460,"c":117460.1,"v":120700,"usd":1.02748888}
{"ts":1755385320000,"o":117460.1,"h":117460,"l":117458,"c":117458,"v":24200,"usd":0.20602913}
{"ts":1755385380000,"o":117458,"h":117457,"l":117450,"c":117450,"v":29900,"usd":0.25457067}
{"ts":1755385440000,"o":117450,"h":117450,"l":117450,"c":117450,"v":11900,"usd":0.10132017}
{"ts":1755385500000,"o":117450,"h":117450,"l":117430,"c":117430.1,"v":124800,"usd":1.06273841}
{"ts":1755385560000,"o":117430.1,"h":117479.3,"l":117430.1,"c":117479.3,"v":448100,"usd":3.81575344}
{"ts":1755385620000,"o":117479.3,"h":117479.3,"l":117479.2,"c":117479.3,"v":178000,"usd":1.5151538}
{"ts":1755385680000,"o":117479.3,"h":117481,"l":117479.3,"c":117481,"v":45700,"usd":0.38900178}
{"ts":1755385740000,"o":117481,"h":117481,"l":117460,"c":117460,"v":88400,"usd":0.75246818}
{"ts":1755385800000,"o":117460,"h":117460,"l":117450,"c":117450,"v":78900,"usd":0.67172384}
{"ts":1755385860000,"o":117450,"h":117440,"l":117433.1,"c":117433.2,"v":2500,"usd":0.02128865}
{"ts":1755385920000,"o":117433.2,"h":117433.1,"l":117433.1,"c":117433.1,"v":3000,"usd":0.0255465}
{"ts":1755385980000,"o":117433.1,"h":117433.1,"l":117433.1,"c":117433.1,"v":1300,"usd":0.01107015}
{"ts":1755386040000,"o":117433.1,"h":117448.9,"l":117433.1,"c":117448.9,"v":132200,"usd":1.12574461}
{"ts":1755386100000,"o":117448.9,"h":117448.9,"l":117445,"c":117445,"v":56900,"usd":0.48446458}
{"ts":1755386160000,"o":117445,"h":117433.7,"l":117433.6,"c":117433.6,"v":7100,"usd":0.06046004}
{"ts":1755386220000,"o":117433.6,"h":117433.6,"l":117433.6,"c":117433.6,"v":9100,"usd":0.07749105}
{"ts":1755386280000,"o":117433.6,"h":117433.7,"l":117433.7,"c":117433.7,"v":100,"usd":0.00085154}
{"ts":1755386340000,"o":117433.7,"h":117433.6,"l":117410.1,"c":117410.1,"v":89100,"usd":0.75877931}
{"ts":1755386400000,"o":117410.1,"h":117410.1,"l":117376,"c":117376,"v":251700,"usd":2.14402185}
{"ts":1755386460000,"o":117376,"h":117376.1,"l":117376,"c":117376,"v":11400,"usd":0.09712344}
{"ts":1755386520000,"o":117376,"h":117376,"l":117320,"c":117320,"v":146200,"usd":1.24563624}
{"ts":1755386580000,"o":117320,"h":117358.9,"l":117269.2,"c":117358.9,"v":3543800,"usd":30.21329867}
{"ts":1755386640000,"o":117358.9,"h":117398,"l":117358.9,"c":117389,"v":299700,"usd":2.55329624}
{"ts":1755386700000,"o":117389,"h":117389,"l":117379,"c":117379.1,"v":15700,"usd":0.13374647}
{"ts":1755386760000,"o":117379.1,"h":117393,"l":117379.1,"c":117393,"v":128400,"usd":1.09388739}
{"ts":1755386820000,"o":117393,"h":117393,"l":117379,"c":117379,"v":104000,"usd":0.88593653}
{"ts":1755386880000,"o":117379,"h":117379,"l":117360,"c":117360,"v":58800,"usd":0.50095327}
{"ts":1755386940000,"o":117360,"h":117360.1,"l":117271.5,"c":117301,"v":2612200,"usd":22.2689714}
{"ts":1755387000000,"o":117301,"h":117301,"l":117297,"c":117297,"v":145500,"usd":1.24040266}
{"ts":1755387060000,"o":117297,"h":117283.5,"l":117283.4,"c":117283.5,"v":5200,"usd":0.04433694}
{"ts":1755387120000,"o":117283.5,"h":117283.5,"l":117283.5,"c":117283.5,"v":300,"usd":0.00255789}
{"ts":1755387180000,"o":117283.5,"h":117308.3,"l":117283.5,"c":117308.3,"v":254200,"usd":2.16734669}
{"ts":1755387240000,"o":117308.3,"h":117352.8,"l":117308.2,"c":117350.3,"v":372600,"usd":3.17560795}
{"ts":1755387300000,"o":117350.3,"h":117350.2,"l":117350.2,"c":117350.2,"v":2400,"usd":0.0204516}
{"ts":1755387360000,"o":117350.2,"h":117350.2,"l":117318,"c":117318,"v":140600,"usd":1.19818778}
{"ts":1755387420000,"o":117318,"h":117355.9,"l":117316.1,"c":117345.8,"v":144000,"usd":1.22725201}
{"ts":1755387480000,"o":117345.8,"h":117358.3,"l":117345.8,"c":117358.2,"v":168500,"usd":1.43588521}
{"ts":1755387540000,"o":117358.2,"h":117358.2,"l":117340,"c":117340,"v":79300,"usd":0.67572431}
{"ts":1755387600000,"o":117340,"h":117340,"l":117309,"c":117309,"v":106800,"usd":0.91026087}
{"ts":1755387660000,"o":117309,"h":117309,"l":117276,"c":117280.7,"v":239300,"usd":2.04026469}
{"ts":1755387720000,"o":117280.7,"h":117311,"l":117280.7,"c":117311,"v":275000,"usd":2.34470906}
{"ts":1755387780000,"o":117311,"h":117349.1,"l":117311,"c":117348.1,"v":162700,"usd":1.3867255}
{"ts":1755387840000,"o":117348.1,"h":117360.6,"l":117322.1,"c":117360.6,"v":87200,"usd":0.74314881}
{"ts":1755387900000,"o":117360.6,"h":117364.7,"l":117360.6,"c":117364.7,"v":11500,"usd":0.09798531}
{"ts":1755387960000,"o":117364.7,"h":117386.8,"l":117364.6,"c":117386.8,"v":46400,"usd":0.39533171}
{"ts":1755388020000,"o":117386.8,"h":117389.4,"l":117378,"c":117378,"v":130300,"usd":1.1100019}
{"ts":1755388080000,"o":117378,"h":117376.1,"l":117376,"c":117376,"v":24000,"usd":0.2044704}
{"ts":1755388140000,"o":117376,"h":117420,"l":117376,"c":117420,"v":170800,"usd":1.45503612}
{"ts":1755388200000,"o":117420,"h":117430,"l":117420,"c":117430,"v":73400,"usd":0.62509832}
{"ts":1755388260000,"o":117430,"h":117430,"l":117419,"c":117419,"v":83400,"usd":0.71021072}
{"ts":1755388320000,"o":117419,"h":117431,"l":117419.1,"c":117431,"v":85500,"usd":0.7281588}
{"ts":1755388380000,"o":117431,"h":117476.5,"l":117432,"c":117476.5,"v":57100,"usd":0.48616008}
{"ts":1755388440000,"o":117476.5,"h":117476.4,"l":117468.3,"c":117468.3,"v":32000,"usd":0.27240374}
{"ts":1755388500000,"o":117468.3,"h":117468.3,"l":117440.2,"c":117440.2,"v":67900,"usd":0.57807551}
{"ts":1755388560000,"o":117440.2,"h":117440.1,"l":117439.1,"c":117439.1,"v":4400,"usd":0.03746601}
{"ts":1755388620000,"o":117439.1,"h":117439.1,"l":117439,"c":117439.1,"v":2000,"usd":0.0170302}
{"ts":1755388680000,"o":117439.1,"h":117439.1,"l":117439,"c":117439.1,"v":2100,"usd":0.01788171}
{"ts":1755388740000,"o":117439.1,"h":117439,"l":117416,"c":117416,"v":72800,"usd":0.61995217}
{"ts":1755388800000,"o":117416,"h":117416,"l":117383,"c":117383,"v":88400,"usd":0.75295082}
{"ts":1755388860000,"o":117383,"h":117383,"l":117368.2,"c":117368.2,"v":47200,"usd":0.40210525}
{"ts":1755388920000,"o":117368.2,"h":117368.2,"l":117310,"c":117310,"v":242400,"usd":2.06564799}
{"ts":1755388980000,"o":117310,"h":117340.7,"l":117309,"c":117335.6,"v":480100,"usd":4.0925149}
{"ts":1755389040000,"o":117335.6,"h":117335.6,"l":117333.1,"c":117333.1,"v":12200,"usd":0.10397646}
{"ts":1755389100000,"o":117333.1,"h":117371.3,"l":117310,"c":117371.2,"v":420900,"usd":3.58733071}
{"ts":1755389160000,"o":117371.2,"h":117389.9,"l":117350,"c":117360.9,"v":154600,"usd":1.31718754}
{"ts":1755389220000,"o":117360.9,"h":117360.8,"l":117310,"c":117310,"v":149900,"usd":1.27739202}
{"ts":1755389280000,"o":117310,"h":117325,"l":117309,"c":117325,"v":147700,"usd":1.25906716}
{"ts":1755389340000,"o":117325,"h":117354,"l":117325,"c":117354,"v":107700,"usd":0.91782864}
{"ts":1755389400000,"o":117354,"h":117359.9,"l":117322.6,"c":117322.6,"v":227300,"usd":1.93700416}
{"ts":1755389460000,"o":117322.6,"h":117320.1,"l":117320,"c":117320.1,"v":10800,"usd":0.09205596}
{"ts":1755389520000,"o":117320.1,"h":117324,"l":117320.1,"c":117323,"v":97100,"usd":0.82764165}
{"ts":1755389580000,"o":117323,"h":117374,"l":117323,"c":117374,"v":199100,"usd":1.69680194}
{"ts":1755389640000,"o":117374,"h":117374,"l":117339,"c":117339,"v":129600,"usd":1.10423599}
{"ts":1755389700000,"o":117339,"h":117339,"l":117335,"c":117335,"v":18400,"usd":0.15681163}
{"ts":1755389760000,"o":117335,"h":117351,"l":117335.1,"c":117340,"v":211600,"usd":1.80328365}
{"ts":1755389820000,"o":117340,"h":117341.9,"l":117322.8,"c":117324,"v":175300,"usd":1.49406144}
{"ts":1755389880000,"o":117324,"h":117338,"l":117310.1,"c":117324,"v":122500,"usd":1.04416612}
{"ts":1755389940000,"o":117324,"h":117370,"l":117327,"c":117369.9,"v":179000,"usd":1.52536298}
{"ts":1755390000000,"o":117369.9,"h":117369,"l":117324,"c":117324,"v":163600,"usd":1.39412563}
{"ts":1755390060000,"o":117324,"h":117324,"l":117298,"c":117298,"v":65800,"usd":0.56091307}
{"ts":1755390120000,"o":117298,"h":117290,"l":117281,"c":117281,"v":9200,"usd":0.07843912}
{"ts":1755390180000,"o":117281,"h":117308,"l":117281,"c":117308,"v":186700,"usd":1.59187919}
{"ts":1755390240000,"o":117308,"h":117329,"l":117320,"c":117329,"v":53900,"usd":0.45941967}
{"ts":1755390300000,"o":117329,"h":117330,"l":117320.1,"c":117330,"v":72300,"usd":0.61621394}
{"ts":1755390360000,"o":117330,"h":117354.4,"l":117330,"c":117351.8,"v":57200,"usd":0.48748574}
{"ts":1755390420000,"o":117351.8,"h":117353,"l":117351.8,"c":117353,"v":14200,"usd":0.12100256}
{"ts":1755390480000,"o":117353,"h":117380,"l":117353,"c":117378,"v":1422600,"usd":12.11964762}
{"ts":1755390540000,"o":117378,"h":117361.9,"l":117359.1,"c":117361.9,"v":60700,"usd":0.51721625}
{"ts":1755390600000,"o":117361.9,"h":117363.6,"l":117357,"c":117357,"v":91400,"usd":0.77878}
{"ts":1755390660000,"o":117357,"h":117357,"l":117324.8,"c":117325,"v":107200,"usd":0.91349165}
{"ts":1755390720000,"o":117325,"h":117350,"l":117325,"c":117327,"v":143000,"usd":1.21879302}
{"ts":1755390780000,"o":117327,"h":117324,"l":117300,"c":117300,"v":47400,"usd":0.40405269}
{"ts":1755390840000,"o":117300,"h":117299,"l":117290,"c":117290,"v":73900,"usd":0.63004825}
{"ts":1755390900000,"o":117290,"h":117287,"l":117287,"c":117287,"v":2900,"usd":0.02472569}
{"ts":1755390960000,"o":117287,"h":117400,"l":117287.1,"c":117400,"v":262600,"usd":2.23808727}
{"ts":1755391020000,"o":117400,"h":117438,"l":117400,"c":117431.9,"v":96400,"usd":0.82100577}
{"ts":1755391080000,"o":117431.9,"h":117431,"l":117377.8,"c":117392,"v":149400,"usd":1.27255469}
{"ts":1755391140000,"o":117392,"h":117392,"l":117336,"c":117336,"v":102600,"usd":0.8741748}
{"ts":1755391200000,"o":117336,"h":117330.1,"l":117300.1,"c":117314,"v":60100,"usd":0.51234039}
{"ts":1755391260000,"o":117314,"h":117319.9,"l":117310,"c":117319.9,"v":245600,"usd":2.09342367}
{"ts":1755391320000,"o":117319.9,"h":117361,"l":117320,"c":117350,"v":210200,"usd":1.79125867}
{"ts":1755391380000,"o":117350,"h":117346,"l":117346,"c":117346,"v":3300,"usd":0.02812194}
{"ts":1755391440000,"o":117346,"h":117346,"l":117320,"c":117320,"v":94000,"usd":0.80107328}
{"ts":1755391500000,"o":117320,"h":117320,"l":117320,"c":117320,"v":100,"usd":0.00085237}
{"ts":1755391560000,"o":117320,"h":117311,"l":117298,"c":117298,"v":19500,"usd":0.16623793}
{"ts":1755391620000,"o":117298,"h":117292,"l":117272.7,"c":117272.7,"v":65900,"usd":0.56189662}
{"ts":1755391680000,"o":117272.7,"h":117283,"l":117260.3,"c":117283,"v":195600,"usd":1.66800024}
{"ts":1755391740000,"o":117283,"h":117290,"l":117285,"c":117285,"v":3900,"usd":0.03325147}
{"ts":1755391800000,"o":117285,"h":117276,"l":117258.8,"c":117258.8,"v":157800,"usd":1.34566889}
{"ts":1755391860000,"o":117258.8,"h":117315.8,"l":117268,"c":117297,"v":25900,"usd":0.22082842}
{"ts":1755391920000,"o":117297,"h":117339.9,"l":117297.1,"c":117324.8,"v":249600,"usd":2.12748735}
{"ts":1755391980000,"o":117324.8,"h":117339.9,"l":117295,"c":117295,"v":20000,"usd":0.17047621}
{"ts":1755392040000,"o":117295,"h":117293,"l":117268,"c":117268,"v":77800,"usd":0.66331947}
{"ts":1755392100000,"o":117268,"h":117274,"l":117261,"c":117274,"v":4600,"usd":0.03922663}
{"ts":1755392160000,"o":117274,"h":117278,"l":117262.5,"c":117278,"v":268100,"usd":2.28625745}
{"ts":1755392220000,"o":117278,"h":117284.5,"l":117280,"c":117284.5,"v":283900,"usd":2.42065662}
{"ts":1755392280000,"o":117284.5,"h":117308,"l":117304,"c":117304,"v":62100,"usd":0.52938003}
{"ts":1755392340000,"o":117304,"h":117309,"l":117280,"c":117280,"v":167800,"usd":1.43052061}
{"ts":1755392400000,"o":117280,"h":117280,"l":117250.1,"c":117250.1,"v":248900,"usd":2.12247928}
{"ts":1755392460000,"o":117250.1,"h":117264,"l":117251.2,"c":117251.2,"v":18300,"usd":0.15607178}
{"ts":1755392520000,"o":117251.2,"h":117251,"l":117225.3,"c":117225.3,"v":196200,"usd":1.67349898}
{"ts":1755392580000,"o":117225.3,"h":117262.6,"l":117225.3,"c":117262,"v":57500,"usd":0.4904662}
{"ts":1755392640000,"o":117262,"h":117278.9,"l":117261,"c":117261,"v":292500,"usd":2.49425228}
{"ts":1755392700000,"o":117261,"h":117262,"l":117253,"c":117254,"v":34300,"usd":0.29251219}
{"ts":1755392760000,"o":117254,"h":117254,"l":117228.8,"c":117228.8,"v":317100,"usd":2.70445159}
{"ts":1755392820000,"o":117228.8,"h":117228.9,"l":117200,"c":117200,"v":378100,"usd":3.2259008}
{"ts":1755392880000,"o":117200,"h":117222.7,"l":117180.1,"c":117186.2,"v":270200,"usd":2.305537}
{"ts":1755392940000,"o":117186.2,"h":117240,"l":117178,"c":117232.1,"v":253100,"usd":2.15933758}
{"ts":1755393000000,"o":117232.1,"h":117240.9,"l":117232,"c":117236,"v":54700,"usd":0.46656451}
{"ts":1755393060000,"o":117236,"h":117280.9,"l":117236,"c":117273,"v":86500,"usd":0.7375903}
{"ts":1755393120000,"o":117273,"h":117271,"l":117234,"c":117234,"v":100800,"usd":0.85976074}
{"ts":1755393180000,"o":117234,"h":117271.4,"l":117233,"c":117260,"v":162600,"usd":1.38683445}
{"ts":1755393240000,"o":117260,"h":117283,"l":117252,"c":117282,"v":41900,"usd":0.35729554}
{"ts":1755393300000,"o":117282,"h":117300,"l":117278.5,"c":117278.6,"v":163900,"usd":1.39744963}
{"ts":1755393360000,"o":117278.6,"h":117278.5,"l":117236,"c":117236,"v":233200,"usd":1.98887319}
{"ts":1755393420000,"o":117236,"h":117236.1,"l":117206.1,"c":117223.8,"v":88000,"usd":0.75073143}
{"ts":1755393480000,"o":117223.8,"h":117233.5,"l":117223.9,"c":117233.5,"v":50400,"usd":0.42993384}
{"ts":1755393540000,"o":117233.5,"h":117233.4,"l":117203.1,"c":117205.9,"v":130200,"usd":1.11063666}
{"ts":1755393600000,"o":117205.9,"h":117235,"l":117206,"c":117235,"v":31700,"usd":0.27042397}
{"ts":1755393660000,"o":117235,"h":117274.1,"l":117235,"c":117264.1,"v":213600,"usd":1.82166541}
{"ts":1755393720000,"o":117264.1,"h":117264,"l":117264,"c":117264,"v":30200,"usd":0.25753956}
{"ts":1755393780000,"o":117264,"h":117283.1,"l":117249,"c":117283.1,"v":123300,"usd":1.05149197}
{"ts":1755393840000,"o":117283.1,"h":117309,"l":117283.1,"c":117292.9,"v":153700,"usd":1.31029274}
{"ts":1755393900000,"o":117292.9,"h":117320,"l":117286.1,"c":117320,"v":101700,"usd":0.86703232}
{"ts":1755393960000,"o":117320,"h":117320,"l":117320,"c":117320,"v":200,"usd":0.00170474}
{"ts":1755394020000,"o":117320,"h":117345.1,"l":117331.6,"c":117345.1,"v":30600,"usd":0.26078037}
{"ts":1755394080000,"o":117345.1,"h":117348.2,"l":117330,"c":117331,"v":30700,"usd":0.26161729}
{"ts":1755394140000,"o":117331,"h":117331,"l":117331,"c":117331,"v":1800,"usd":0.01534122}
{"ts":1755394200000,"o":117331,"h":117331,"l":117327,"c":117327,"v":70700,"usd":0.60257009}
{"ts":1755394260000,"o":117327,"h":117340,"l":117302.9,"c":117340,"v":76100,"usd":0.64873197}
{"ts":1755394320000,"o":117340,"h":117417.9,"l":117348.3,"c":117417.9,"v":61600,"usd":0.52470601}
{"ts":1755394380000,"o":117417.9,"h":117439.9,"l":117402.7,"c":117410,"v":26900,"usd":0.22907182}
{"ts":1755394440000,"o":117410,"h":117413,"l":117406,"c":117413,"v":52400,"usd":0.44630205}
{"ts":1755394500000,"o":117413,"h":117450,"l":117414,"c":117450,"v":27900,"usd":0.23756582}
{"ts":1755394560000,"o":117450,"h":117451,"l":117437.1,"c":117451,"v":127900,"usd":1.08901923}
{"ts":1755394620000,"o":117451,"h":117476.4,"l":117453,"c":117462,"v":41900,"usd":0.35669131}
{"ts":1755394680000,"o":117462,"h":117476,"l":117460,"c":117462,"v":185000,"usd":1.57481831}
{"ts":1755394740000,"o":117462,"h":117530.5,"l":117464,"c":117484,"v":789800,"usd":6.72050895}
{"ts":1755394800000,"o":117484,"h":117484.1,"l":117464,"c":117464,"v":74000,"usd":0.62997368}
{"ts":1755394860000,"o":117464,"h":117463.9,"l":117463.9,"c":117463.9,"v":300,"usd":0.00255399}
{"ts":1755394920000,"o":117463.9,"h":117463.9,"l":117463.9,"c":117463.9,"v":1300,"usd":0.01106729}
{"ts":1755394980000,"o":117463.9,"h":117463.9,"l":117447,"c":117447,"v":35600,"usd":0.3030784}
{"ts":1755395040000,"o":117447,"h":117447.1,"l":117420,"c":117424.9,"v":113100,"usd":0.96300858}
{"ts":1755395100000,"o":117424.9,"h":117424.9,"l":117363.6,"c":117399,"v":329600,"usd":2.80779667}
{"ts":1755395160000,"o":117399,"h":117399,"l":117350.6,"c":117350.6,"v":33500,"usd":0.2854255}
{"ts":1755395220000,"o":117350.6,"h":117350,"l":117340,"c":117340,"v":7200,"usd":0.06135516}
{"ts":1755395280000,"o":117340,"h":117440,"l":117340.1,"c":117440,"v":249400,"usd":2.12514517}
{"ts":1755395340000,"o":117440,"h":117445.5,"l":117432.1,"c":117432.1,"v":22600,"usd":0.19243136}
{"ts":1755395400000,"o":117432.1,"h":117451,"l":117433,"c":117447,"v":23400,"usd":0.19924173}
{"ts":1755395460000,"o":117447,"h":117475.6,"l":117448,"c":117475.6,"v":13800,"usd":0.11748565}
{"ts":1755395520000,"o":117475.6,"h":117477,"l":117475.6,"c":117477,"v":137300,"usd":1.16875201}
{"ts":1755395580000,"o":117477,"h":117477,"l":117450,"c":117450,"v":66500,"usd":0.56612736}
{"ts":1755395640000,"o":117450,"h":117450.1,"l":117450,"c":117450.1,"v":2100,"usd":0.01788003}
{"ts":1755395700000,"o":117450.1,"h":117450.1,"l":117450,"c":117450.1,"v":6200,"usd":0.05278866}
{"ts":1755395760000,"o":117450.1,"h":117450,"l":117420,"c":117420,"v":46000,"usd":0.39170129}
{"ts":1755395820000,"o":117420,"h":117407,"l":117390,"c":117392,"v":189100,"usd":1.61086349}
{"ts":1755395880000,"o":117392,"h":117437,"l":117405.9,"c":117437,"v":60200,"usd":0.51272369}
{"ts":1755395940000,"o":117437,"h":117440,"l":117440,"c":117440,"v":17300,"usd":0.1473095}
{"ts":1755396000000,"o":117440,"h":117440,"l":117440,"c":117440,"v":3300,"usd":0.0280995}
{"ts":1755396060000,"o":117440,"h":117480,"l":117440,"c":117480,"v":41000,"usd":0.34909659}
{"ts":1755396120000,"o":117480,"h":117480,"l":117480,"c":117480,"v":100,"usd":0.00085121}
{"ts":1755396180000,"o":117480,"h":117506,"l":117479.9,"c":117506,"v":256900,"usd":2.18652027}
{"ts":1755396240000,"o":117506,"h":117506,"l":117477,"c":117477,"v":178900,"usd":1.52258018}
{"ts":1755396300000,"o":117477,"h":117486,"l":117477.1,"c":117486,"v":26500,"usd":0.22557433}
{"ts":1755396360000,"o":117486,"h":117498,"l":117486,"c":117498,"v":91600,"usd":0.77966996}
{"ts":1755396420000,"o":117498,"h":117498,"l":117470.1,"c":117470.1,"v":87300,"usd":0.74303204}
{"ts":1755396480000,"o":117470.1,"h":117484,"l":117470.1,"c":117483,"v":25400,"usd":0.21622403}
{"ts":1755396540000,"o":117483,"h":117483,"l":117470.2,"c":117470.2,"v":4900,"usd":0.04170897}
{"ts":1755396600000,"o":117470.2,"h":117470.1,"l":117470,"c":117470,"v":4200,"usd":0.03575376}
{"ts":1755396660000,"o":117470,"h":117470,"l":117450,"c":117450,"v":69200,"usd":0.58910684}
{"ts":1755396720000,"o":117450,"h":117438,"l":117438,"c":117438,"v":1000,"usd":0.0085151}
{"ts":1755396780000,"o":117438,"h":117438,"l":117420,"c":117420,"v":13500,"usd":0.11495953}
{"ts":1755396840000,"o":117420,"h":117420,"l":117420,"c":117420,"v":2000,"usd":0.0170328}
{"ts":1755396900000,"o":117420,"h":117420,"l":117419,"c":117419,"v":23600,"usd":0.20098733}
{"ts":1755396960000,"o":117419,"h":117418,"l":117400,"c":117400.1,"v":9400,"usd":0.08006335}
{"ts":1755397020000,"o":117400.1,"h":117455.7,"l":117400.1,"c":117455.7,"v":258500,"usd":2.2017647}
{"ts":1755397080000,"o":117455.7,"h":117457,"l":117453,"c":117457,"v":6900,"usd":0.05874627}
{"ts":1755397140000,"o":117457,"h":117480,"l":117452.1,"c":117480,"v":27000,"usd":0.2298667}
{"ts":1755397200000,"o":117480,"h":117479,"l":117455.1,"c":117455.4,"v":10100,"usd":0.08597921}
{"ts":1755397260000,"o":117455.4,"h":117464,"l":117455.4,"c":117464,"v":34600,"usd":0.29457967}
{"ts":1755397320000,"o":117464,"h":117500,"l":117464,"c":117498,"v":125800,"usd":1.07082595}
{"ts":1755397380000,"o":117498,"h":117501,"l":117491.1,"c":117501,"v":4900,"usd":0.041704}
{"ts":1755397440000,"o":117501,"h":117529.7,"l":117501,"c":117529.7,"v":92300,"usd":0.78536389}
{"ts":1755397500000,"o":117529.7,"h":117529.6,"l":117529.6,"c":117529.6,"v":14600,"usd":0.1242241}
{"ts":1755397560000,"o":117529.6,"h":117530,"l":117529,"c":117530,"v":98100,"usd":0.83468385}
{"ts":1755397620000,"o":117530,"h":117530.5,"l":117530.5,"c":117530.5,"v":335600,"usd":2.85541904}
{"ts":1755397680000,"o":117530.5,"h":117530.5,"l":117530.5,"c":117530.5,"v":15000,"usd":0.127626}
{"ts":1755397740000,"o":117530.5,"h":117551.4,"l":117530.5,"c":117551.4,"v":129000,"usd":1.09754088}
{"ts":1755397800000,"o":117551.4,"h":117551.4,"l":117551.3,"c":117551.4,"v":50100,"usd":0.42619569}
{"ts":1755397860000,"o":117551.4,"h":117559.9,"l":117551.3,"c":117559.9,"v":52500,"usd":0.44659959}
{"ts":1755397920000,"o":117559.9,"h":117559.8,"l":117533.9,"c":117540,"v":261400,"usd":2.22377623}
{"ts":1755397980000,"o":117540,"h":117554.9,"l":117549,"c":117549,"v":18600,"usd":0.15822816}
{"ts":1755398040000,"o":117549,"h":117537.4,"l":117490,"c":117518.7,"v":250400,"usd":2.13066356}
{"ts":1755398100000,"o":117518.7,"h":117519,"l":117470.6,"c":117470.6,"v":37300,"usd":0.31746616}
{"ts":1755398160000,"o":117470.6,"h":117470,"l":117467,"c":117467,"v":8800,"usd":0.0749143}
{"ts":1755398220000,"o":117467,"h":117476.4,"l":117452.5,"c":117452.5,"v":89600,"usd":0.76276247}
{"ts":1755398280000,"o":117452.5,"h":117466.1,"l":117452.5,"c":117466.1,"v":86600,"usd":0.73731013}
{"ts":1755398340000,"o":117466.1,"h":117466.1,"l":117466.1,"c":117466.1,"v":0,"usd":0}
{"ts":1755398400000,"o":117466.1,"h":117491,"l":117467,"c":117491,"v":44300,"usd":0.37711149}
{"ts":1755398460000,"o":117491,"h":117520,"l":117493,"c":117520,"v":8200,"usd":0.06978874}
{"ts":1755398520000,"o":117520,"h":117540,"l":117520,"c":117540,"v":35000,"usd":0.29781931}
{"ts":1755398580000,"o":117540,"h":117540,"l":117539,"c":117539,"v":3000,"usd":0.02552335}
{"ts":1755398640000,"o":117539,"h":117539,"l":117539,"c":117539,"v":1500,"usd":0.0127617}
{"ts":1755398700000,"o":117539,"h":117539,"l":117539,"c":117539,"v":1600,"usd":0.01361248}
{"ts":1755398760000,"o":117539,"h":117539,"l":117509,"c":117509,"v":151700,"usd":1.29069108}
{"ts":1755398820000,"o":117509,"h":117539.9,"l":117501,"c":117539.9,"v":153400,"usd":1.30549672}
{"ts":1755398880000,"o":117539.9,"h":117539.4,"l":117528.7,"c":117528.7,"v":10100,"usd":0.08592998}
{"ts":1755398940000,"o":117528.7,"h":117528,"l":117518,"c":117528,"v":77400,"usd":0.65858569}
{"ts":1755399000000,"o":117528,"h":117530,"l":117525,"c":117525,"v":13000,"usd":0.1106115}
{"ts":1755399060000,"o":117525,"h":117532,"l":117518,"c":117532,"v":68800,"usd":0.5854291}
{"ts":1755399120000,"o":117532,"h":117532,"l":117531,"c":117532,"v":4500,"usd":0.03828763}
{"ts":1755399180000,"o":117532,"h":117539.9,"l":117531.1,"c":117539.9,"v":52500,"usd":0.44667744}
{"ts":1755399240000,"o":117539.9,"h":117539.9,"l":117539.9,"c":117539.9,"v":0,"usd":0}
{"ts":1755399300000,"o":117539.9,"h":117539.1,"l":117539,"c":117539.1,"v":900,"usd":0.00765702}
{"ts":1755399360000,"o":117539.1,"h":117539,"l":117539,"c":117539,"v":500,"usd":0.0042539}
{"ts":1755399420000,"o":117539,"h":117539,"l":117510.1,"c":117528,"v":385600,"usd":3.28091234}
{"ts":1755399480000,"o":117528,"h":117580,"l":117540,"c":117579.9,"v":256800,"usd":2.18440637}
{"ts":1755399540000,"o":117579.9,"h":117584,"l":117580,"c":117584,"v":47200,"usd":0.40142468}
{"ts":1755399600000,"o":117584,"h":117630,"l":117584,"c":117614,"v":374900,"usd":3.18754583}
{"ts":1755399660000,"o":117614,"h":117628.1,"l":117600,"c":117627,"v":256700,"usd":2.18262188}
{"ts":1755399720000,"o":117627,"h":117627,"l":117603,"c":117603,"v":101500,"usd":0.86293294}
{"ts":1755399780000,"o":117603,"h":117603,"l":117603,"c":117603,"v":500,"usd":0.0042516}
{"ts":1755399840000,"o":117603,"h":117603,"l":117574,"c":117574,"v":173400,"usd":1.47458196}
{"ts":1755399900000,"o":117574,"h":117570,"l":117565,"c":117570,"v":195200,"usd":1.66034973}
{"ts":1755399960000,"o":117570,"h":117570,"l":117569,"c":117569,"v":2500,"usd":0.021264}
{"ts":1755400020000,"o":117569,"h":117567,"l":117563.1,"c":117563.1,"v":7300,"usd":0.06209328}
{"ts":1755400080000,"o":117563.1,"h":117563,"l":117558.3,"c":117558.3,"v":19800,"usd":0.16842323}
{"ts":1755400140000,"o":117558.3,"h":117553.6,"l":117544.2,"c":117544.2,"v":17800,"usd":0.15142426}
{"ts":1755400200000,"o":117544.2,"h":117544.2,"l":117544.2,"c":117544.2,"v":2400,"usd":0.02041776}
{"ts":1755400260000,"o":117544.2,"h":117544.2,"l":117544.2,"c":117544.2,"v":500,"usd":0.0042537}
{"ts":1755400320000,"o":117544.2,"h":117549.9,"l":117544.3,"c":117549.9,"v":522100,"usd":4.44163629}
{"ts":1755400380000,"o":117549.9,"h":117559.9,"l":117549.9,"c":117559.9,"v":514800,"usd":4.37928437}
{"ts":1755400440000,"o":117559.9,"h":117575,"l":117559.9,"c":117575,"v":21900,"usd":0.18628395}
{"ts":1755400500000,"o":117575,"h":117575,"l":117575,"c":117575,"v":3400,"usd":0.02891768}
{"ts":1755400560000,"o":117575,"h":117575,"l":117574.9,"c":117575,"v":5800,"usd":0.04933016}
{"ts":1755400620000,"o":117575,"h":117575,"l":117574,"c":117574.1,"v":59800,"usd":0.50861125}
{"ts":1755400680000,"o":117574.1,"h":117574,"l":117573,"c":117573,"v":8000,"usd":0.06804286}
{"ts":1755400740000,"o":117573,"h":117572,"l":117572,"c":117572,"v":2900,"usd":0.02466566}
{"ts":1755400800000,"o":117572,"h":117572,"l":117571.8,"c":117571.8,"v":3900,"usd":0.03317106}
{"ts":1755400860000,"o":117571.8,"h":117571,"l":117560.1,"c":117560.1,"v":88300,"usd":0.75104347}
{"ts":1755400920000,"o":117560.1,"h":117560.1,"l":117560.1,"c":117560.1,"v":2400,"usd":0.02041512}
{"ts":1755400980000,"o":117560.1,"h":117560.1,"l":117556,"c":117556,"v":112100,"usd":0.95356161}
{"ts":1755401040000,"o":117556,"h":117556,"l":117555,"c":117555,"v":5000,"usd":0.0425331}
{"ts":1755401100000,"o":117555,"h":117555,"l":117555,"c":117555,"v":2000,"usd":0.0170134}
{"ts":1755401160000,"o":117555,"h":117555.1,"l":117510.8,"c":117510.8,"v":758500,"usd":6.45343906}
{"ts":1755401220000,"o":117510.8,"h":117510.8,"l":117510.8,"c":117510.8,"v":100,"usd":0.00085099}
{"ts":1755401280000,"o":117510.8,"h":117555,"l":117510.9,"c":117555,"v":337900,"usd":2.87534614}
{"ts":1755401340000,"o":117555,"h":117580,"l":117555,"c":117580,"v":198900,"usd":1.69196118}
{"ts":1755401400000,"o":117580,"h":117580,"l":117579.9,"c":117580,"v":2300,"usd":0.01956107}
{"ts":1755401460000,"o":117580,"h":117579.9,"l":117556,"c":117556,"v":57600,"usd":0.48989375}
{"ts":1755401520000,"o":117556,"h":117560,"l":117556,"c":117560,"v":50200,"usd":0.42703025}
{"ts":1755401580000,"o":117560,"h":117565,"l":117561,"c":117565,"v":55000,"usd":0.46783993}
{"ts":1755401640000,"o":117565,"h":117591,"l":117580,"c":117591,"v":82000,"usd":0.69738426}
{"ts":1755401700000,"o":117591,"h":117610.7,"l":117591,"c":117610.2,"v":180600,"usd":1.53558773}
{"ts":1755401760000,"o":117610.2,"h":117632.9,"l":117610.2,"c":117632.9,"v":10800,"usd":0.09182714}
{"ts":1755401820000,"o":117632.9,"h":117632.9,"l":117632.9,"c":117632.9,"v":3400,"usd":0.0289034}
{"ts":1755401880000,"o":117632.9,"h":117649,"l":117632.9,"c":117649,"v":228000,"usd":1.93821796}
{"ts":1755401940000,"o":117649,"h":117662,"l":117649,"c":117662,"v":38300,"usd":0.32553851}
{"ts":1755402000000,"o":117662,"h":117676.8,"l":117659,"c":117659,"v":243600,"usd":2.07013295}
{"ts":1755402060000,"o":117659,"h":117659,"l":117646,"c":117646,"v":156900,"usd":1.33356352}
{"ts":1755402120000,"o":117646,"h":117660,"l":117646,"c":117660,"v":103000,"usd":0.87548748}
{"ts":1755402180000,"o":117660,"h":117722.7,"l":117661,"c":117710.5,"v":487800,"usd":4.14453053}
{"ts":1755402240000,"o":117710.5,"h":117719.2,"l":117715,"c":117715,"v":14500,"usd":0.12317499}
{"ts":1755402300000,"o":117715,"h":117715.1,"l":117714,"c":117714,"v":7000,"usd":0.05946609}
{"ts":1755402360000,"o":117714,"h":117713,"l":117704.8,"c":117709,"v":224500,"usd":1.90727494}
{"ts":1755402420000,"o":117709,"h":117709,"l":117709,"c":117709,"v":4100,"usd":0.03483155}
{"ts":1755402480000,"o":117709,"h":117709,"l":117709,"c":117709,"v":34400,"usd":0.2922452}
{"ts":1755402540000,"o":117709,"h":117709,"l":117709,"c":117709,"v":3900,"usd":0.03313245}
{"ts":1755402600000,"o":117709,"h":117729.6,"l":117709,"c":117715,"v":255600,"usd":2.17134083}
{"ts":1755402660000,"o":117715,"h":117713,"l":117713,"c":117713,"v":71200,"usd":0.60485824}
{"ts":1755402720000,"o":117713,"h":117729,"l":117714,"c":117729,"v":69900,"usd":0.59381026}
{"ts":1755402780000,"o":117729,"h":117731,"l":117728.9,"c":117731,"v":153500,"usd":1.30384126}
{"ts":1755402840000,"o":117731,"h":117731,"l":117731,"c":117731,"v":3400,"usd":0.02887926}
{"ts":1755402900000,"o":117731,"h":117764.5,"l":117731,"c":117764.4,"v":454200,"usd":3.8573285}
{"ts":1755402960000,"o":117764.4,"h":117764.3,"l":117717,"c":117718,"v":570000,"usd":4.84094451}
{"ts":1755403020000,"o":117718,"h":117718,"l":117707.4,"c":117707.4,"v":93100,"usd":0.79088653}
{"ts":1755403080000,"o":117707.4,"h":117707.4,"l":117687.1,"c":117687.1,"v":296300,"usd":2.51749993}
{"ts":1755403140000,"o":117687.1,"h":117687.2,"l":117687.1,"c":117687.1,"v":1400,"usd":0.01189594}
{"ts":1755403200000,"o":117687.1,"h":117687.1,"l":117687.1,"c":117687.1,"v":2500,"usd":0.02124275}
{"ts":1755403260000,"o":117687.1,"h":117687.2,"l":117687.1,"c":117687.1,"v":8700,"usd":0.07392477}
{"ts":1755403320000,"o":117687.1,"h":117711.1,"l":117687.1,"c":117711.1,"v":379100,"usd":3.22124017}
{"ts":1755403380000,"o":117711.1,"h":117747.6,"l":117711.1,"c":117718,"v":98400,"usd":0.83583478}
{"ts":1755403440000,"o":117718,"h":117755.5,"l":117718.1,"c":117738,"v":51400,"usd":0.43658323}
{"ts":1755403500000,"o":117738,"h":117727.3,"l":117727.3,"c":117727.3,"v":2100,"usd":0.01783782}
{"ts":1755403560000,"o":117727.3,"h":117727.3,"l":117712,"c":117712,"v":123600,"usd":1.04989706}
{"ts":1755403620000,"o":117712,"h":117725,"l":117712,"c":117725,"v":147500,"usd":1.25305212}
{"ts":1755403680000,"o":117725,"h":117746.8,"l":117725,"c":117744,"v":90700,"usd":0.7703367}
{"ts":1755403740000,"o":117744,"h":117744.1,"l":117744.1,"c":117744.1,"v":2000,"usd":0.016986}
{"ts":1755403800000,"o":117744.1,"h":117744.1,"l":117744,"c":117744,"v":11000,"usd":0.093423}
{"ts":1755403860000,"o":117744,"h":117744,"l":117706,"c":117706,"v":163700,"usd":1.39064929}
{"ts":1755403920000,"o":117706,"h":117706,"l":117689,"c":117689,"v":43300,"usd":0.36788002}
{"ts":1755403980000,"o":117689,"h":117739.3,"l":117689.1,"c":117728,"v":38000,"usd":0.32281792}
{"ts":1755404040000,"o":117728,"h":117728,"l":117727,"c":117727,"v":3600,"usd":0.03057912}
{"ts":1755404100000,"o":117727,"h":117727.1,"l":117727,"c":117727.1,"v":31500,"usd":0.2675673}
{"ts":1755404160000,"o":117727.1,"h":117727.1,"l":117727,"c":117727.1,"v":182500,"usd":1.5501915}
{"ts":1755404220000,"o":117727.1,"h":117727.1,"l":117727,"c":117727.1,"v":181700,"usd":1.54339614}
{"ts":1755404280000,"o":117727.1,"h":117769.6,"l":117727,"c":117731,"v":1330300,"usd":11.29755416}
{"ts":1755404340000,"o":117731,"h":117731,"l":117731,"c":117731,"v":1300,"usd":0.01104207}
{"ts":1755404400000,"o":117731,"h":117753,"l":117731,"c":117753,"v":33600,"usd":0.28539324}
{"ts":1755404460000,"o":117753,"h":117772.1,"l":117753,"c":117772.1,"v":332500,"usd":2.82326662}
{"ts":1755404520000,"o":117772.1,"h":117772.1,"l":117772.1,"c":117772.1,"v":187000,"usd":1.587817}
{"ts":1755404580000,"o":117772.1,"h":117772,"l":117767.6,"c":117768.1,"v":94500,"usd":0.80241766}
{"ts":1755404640000,"o":117768.1,"h":117768.1,"l":117768.1,"c":117768.1,"v":0,"usd":0}
{"ts":1755404700000,"o":117768.1,"h":117772.1,"l":117768.1,"c":117772.1,"v":79300,"usd":0.67333705}
{"ts":1755404760000,"o":117772.1,"h":117772.1,"l":117772.1,"c":117772.1,"v":0,"usd":0}
{"ts":1755404820000,"o":117772.1,"h":117772.1,"l":117772.1,"c":117772.1,"v":34900,"usd":0.2963359}
{"ts":1755404880000,"o":117772.1,"h":117772,"l":117772,"c":117772,"v":400,"usd":0.0033964}
{"ts":1755404940000,"o":117772,"h":117772.1,"l":117772,"c":117772,"v":31700,"usd":0.2691647}
{"ts":1755405000000,"o":117772,"h":117772.1,"l":117772.1,"c":117772.1,"v":33300,"usd":0.2827503}
{"ts":1755405060000,"o":117772.1,"h":117772.1,"l":117772.1,"c":117772.1,"v":29100,"usd":0.2470881}
{"ts":1755405120000,"o":117772.1,"h":117772.1,"l":117772,"c":117772.1,"v":934800,"usd":7.9373868}
{"ts":1755405180000,"o":117772.1,"h":117772.1,"l":117772.1,"c":117772.1,"v":515100,"usd":4.3737141}
{"ts":1755405240000,"o":117772.1,"h":117780,"l":117772,"c":117780,"v":672400,"usd":5.70934775}
{"ts":1755405300000,"o":117780,"h":117798.2,"l":117780,"c":117798.1,"v":125400,"usd":1.06465233}
{"ts":1755405360000,"o":117798.1,"h":117798.1,"l":117781.1,"c":117781.1,"v":269600,"usd":2.28872274}
{"ts":1755405420000,"o":117781.1,"h":117798.2,"l":117781.2,"c":117798.2,"v":78600,"usd":0.66732931}
{"ts":1755405480000,"o":117798.2,"h":117798.2,"l":117798.2,"c":117798.2,"v":17500,"usd":0.14855925}
{"ts":1755405540000,"o":117798.2,"h":117798.2,"l":117798.2,"c":117798.2,"v":10000,"usd":0.084891}
{"ts":1755405600000,"o":117798.2,"h":117798.1,"l":117786.9,"c":117787,"v":231000,"usd":1.9610617}
{"ts":1755405660000,"o":117787,"h":117787,"l":117787,"c":117787,"v":20800,"usd":0.17658992}
{"ts":1755405720000,"o":117787,"h":117787,"l":117787,"c":117787,"v":26300,"usd":0.22328437}
{"ts":1755405780000,"o":117787,"h":117787,"l":117787,"c":117787,"v":22600,"usd":0.19187174}
{"ts":1755405840000,"o":117787,"h":117787,"l":117787,"c":117787,"v":3700,"usd":0.03141263}
{"ts":1755405900000,"o":117787,"h":117787,"l":117786.9,"c":117787,"v":3700,"usd":0.03141263}
{"ts":1755405960000,"o":117787,"h":117787,"l":117787,"c":117787,"v":1800,"usd":0.01528182}
{"ts":1755406020000,"o":117787,"h":117831.8,"l":117787,"c":117831.7,"v":523700,"usd":4.44541899}
{"ts":1755406080000,"o":117831.7,"h":117831.8,"l":117831.7,"c":117831.8,"v":12600,"usd":0.10693242}
{"ts":1755406140000,"o":117831.8,"h":117831.8,"l":117831.8,"c":117831.8,"v":5300,"usd":0.04497951}
{"ts":1755406200000,"o":117831.8,"h":117863.5,"l":117831.8,"c":117852.3,"v":437600,"usd":3.71374779}
{"ts":1755406260000,"o":117852.3,"h":118020.2,"l":117852.3,"c":118020.2,"v":3169600,"usd":26.86991511}
{"ts":1755406320000,"o":118020.2,"h":118123.4,"l":118029.9,"c":118071.1,"v":2212400,"usd":18.73441156}
{"ts":1755406380000,"o":118071.1,"h":118100.3,"l":118030,"c":118100.3,"v":146600,"usd":1.24174844}
{"ts":1755406440000,"o":118100.3,"h":118194.1,"l":118101,"c":118159.7,"v":1046400,"usd":8.85619257}
{"ts":1755406500000,"o":118159.7,"h":118194.2,"l":118159.6,"c":118162,"v":310600,"usd":2.62808396}
{"ts":1755406560000,"o":118162,"h":118161,"l":118106.3,"c":118155,"v":339100,"usd":2.87059783}
{"ts":1755406620000,"o":118155,"h":118154.9,"l":118090,"c":118090.9,"v":166000,"usd":1.40527348}
{"ts":1755406680000,"o":118090.9,"h":118091,"l":118047.4,"c":118056,"v":521200,"usd":4.41454038}
{"ts":1755406740000,"o":118056,"h":118092,"l":118071.9,"c":118092,"v":28200,"usd":0.23882715}
{"ts":1755406800000,"o":118092,"h":118095,"l":118092,"c":118092,"v":32800,"usd":0.27774685}
{"ts":1755406860000,"o":118092,"h":118109,"l":118095,"c":118105.1,"v":216200,"usd":1.83057651}
{"ts":1755406920000,"o":118105.1,"h":118105,"l":118050,"c":118071,"v":352000,"usd":2.98125504}
{"ts":1755406980000,"o":118071,"h":118118,"l":118071,"c":118118,"v":49800,"usd":0.4216578}
{"ts":1755407040000,"o":118118,"h":118158.1,"l":118118,"c":118135,"v":392600,"usd":3.32323324}
{"ts":1755407100000,"o":118135,"h":118180,"l":118134.9,"c":118180,"v":90800,"usd":0.76852387}
{"ts":1755407160000,"o":118180,"h":118179.9,"l":118110,"c":118110,"v":237700,"usd":2.01187651}
{"ts":1755407220000,"o":118110,"h":118110,"l":118093,"c":118100.1,"v":39100,"usd":0.33107685}
{"ts":1755407280000,"o":118100.1,"h":118101,"l":118080,"c":118097,"v":206100,"usd":1.74527659}
{"ts":1755407340000,"o":118097,"h":118084,"l":118060,"c":118060,"v":120700,"usd":1.02225234}
{"ts":1755407400000,"o":118060,"h":118100,"l":118055,"c":118092.6,"v":146300,"usd":1.23901386}
{"ts":1755407460000,"o":118092.6,"h":118176,"l":118099.9,"c":118176,"v":707500,"usd":5.98825426}
{"ts":1755407520000,"o":118176,"h":118241.5,"l":118163,"c":118216.2,"v":1130900,"usd":9.56778615}
{"ts":1755407580000,"o":118216.2,"h":118244.7,"l":118208.5,"c":118238,"v":164400,"usd":1.39049748}
{"ts":1755407640000,"o":118238,"h":118247.9,"l":118216.1,"c":118247.9,"v":282700,"usd":2.39083285}
{"ts":1755407700000,"o":118247.9,"h":118249,"l":118153.4,"c":118200,"v":310000,"usd":2.6226633}
{"ts":1755407760000,"o":118200,"h":118199.9,"l":118160.1,"c":118160.1,"v":147600,"usd":1.24891485}
{"ts":1755407820000,"o":118160.1,"h":118211.9,"l":118160,"c":118211.9,"v":85100,"usd":0.72007895}
{"ts":1755407880000,"o":118211.9,"h":118211.8,"l":118156,"c":118160,"v":322500,"usd":2.72858836}
{"ts":1755407940000,"o":118160,"h":118191,"l":118156.1,"c":118157,"v":192300,"usd":1.62737334}
{"ts":1755408000000,"o":118157,"h":118220,"l":118165,"c":118220,"v":203700,"usd":1.72365258}
{"ts":1755408060000,"o":118220,"h":118222.4,"l":118206.1,"c":118207,"v":143800,"usd":1.21647853}
{"ts":1755408120000,"o":118207,"h":118207,"l":118176,"c":118184,"v":204500,"usd":1.73021181}
{"ts":1755408180000,"o":118184,"h":118206.1,"l":118192,"c":118192,"v":182200,"usd":1.54147613}
{"ts":1755408240000,"o":118192,"h":118180,"l":118160,"c":118175,"v":48200,"usd":0.40786984}
{"ts":1755408300000,"o":118175,"h":118202.3,"l":118175,"c":118195,"v":65400,"usd":0.55334992}
{"ts":1755408360000,"o":118195,"h":118202.9,"l":118120,"c":118140,"v":643200,"usd":5.44457926}
{"ts":1755408420000,"o":118140,"h":118151.8,"l":118140,"c":118151.8,"v":31300,"usd":0.26492794}
{"ts":1755408480000,"o":118151.8,"h":118151.8,"l":118151.7,"c":118151.8,"v":4100,"usd":0.03470117}
{"ts":1755408540000,"o":118151.8,"h":118151.8,"l":118148,"c":118148,"v":52100,"usd":0.44096125}
{"ts":1755408600000,"o":118148,"h":118156,"l":118148,"c":118156,"v":36200,"usd":0.3063925}
{"ts":1755408660000,"o":118156,"h":118170,"l":118140,"c":118140,"v":168700,"usd":1.42775366}
{"ts":1755408720000,"o":118140,"h":118140,"l":118100,"c":118100,"v":320300,"usd":2.7117435}
{"ts":1755408780000,"o":118100,"h":118100,"l":118045.4,"c":118046.9,"v":481400,"usd":4.07691874}
{"ts":1755408840000,"o":118046.9,"h":118088.4,"l":118030,"c":118088.1,"v":140700,"usd":1.19173728}
{"ts":1755408900000,"o":118088.1,"h":118088,"l":118053.1,"c":118064.1,"v":160400,"usd":1.35857704}
{"ts":1755408960000,"o":118064.1,"h":118064,"l":118031.2,"c":118031.2,"v":25200,"usd":0.21345582}
{"ts":1755409020000,"o":118031.2,"h":118051.9,"l":118030.2,"c":118032.6,"v":372900,"usd":3.1591146}
{"ts":1755409080000,"o":118032.6,"h":118052,"l":118021.2,"c":118048.1,"v":103200,"usd":0.87435907}
{"ts":1755409140000,"o":118048.1,"h":118072,"l":118048,"c":118072,"v":131100,"usd":1.11052813}
{"ts":1755409200000,"o":118072,"h":118071,"l":118063,"c":118063,"v":3300,"usd":0.02795029}
{"ts":1755409260000,"o":118063,"h":118063,"l":118059,"c":118059,"v":17700,"usd":0.14992208}
{"ts":1755409320000,"o":118059,"h":118059,"l":118057,"c":118057,"v":64800,"usd":0.548877}
{"ts":1755409380000,"o":118057,"h":118057,"l":118056,"c":118056,"v":107400,"usd":0.90973258}
{"ts":1755409440000,"o":118056,"h":118056,"l":118056,"c":118056,"v":0,"usd":0}
{"ts":1755409500000,"o":118056,"h":118056,"l":118056,"c":118056,"v":600,"usd":0.00508236}
{"ts":1755409560000,"o":118056,"h":118056,"l":118056,"c":118056,"v":0,"usd":0}
{"ts":1755409620000,"o":118056,"h":118056,"l":118036.1,"c":118055.4,"v":260100,"usd":2.20351823}
{"ts":1755409680000,"o":118055.4,"h":118060,"l":118055.3,"c":118060,"v":56500,"usd":0.47858706}
{"ts":1755409740000,"o":118060,"h":118071,"l":118066.7,"c":118071,"v":6400,"usd":0.05420545}
{"ts":1755409800000,"o":118071,"h":118110.1,"l":118070.9,"c":118110,"v":346400,"usd":2.93315299}
{"ts":1755409860000,"o":118110,"h":118110.1,"l":118106,"c":118106.1,"v":265100,"usd":2.24452355}
{"ts":1755409920000,"o":118106.1,"h":118106.1,"l":118094,"c":118094,"v":181300,"usd":1.53514258}
{"ts":1755409980000,"o":118094,"h":118094,"l":118060,"c":118060,"v":309100,"usd":2.61773068}
{"ts":1755410040000,"o":118060,"h":118060.1,"l":118056,"c":118056,"v":35600,"usd":0.30154496}
{"ts":1755410100000,"o":118056,"h":118056,"l":118040,"c":118040,"v":14700,"usd":0.12452092}
{"ts":1755410160000,"o":118040,"h":118040,"l":118030,"c":118030,"v":15900,"usd":0.13470646}
{"ts":1755410220000,"o":118030,"h":118030.1,"l":118028,"c":118028,"v":23700,"usd":0.20079632}
{"ts":1755410280000,"o":118028,"h":118026,"l":118026,"c":118026,"v":4500,"usd":0.03812715}
{"ts":1755410340000,"o":118026,"h":118026,"l":118026,"c":118026,"v":3300,"usd":0.02795991}
{"ts":1755410400000,"o":118026,"h":118026,"l":118026,"c":118026,"v":2000,"usd":0.0169454}
{"ts":1755410460000,"o":118026,"h":118040,"l":118026.1,"c":118040,"v":238400,"usd":2.01987493}
{"ts":1755410520000,"o":118040,"h":118040,"l":118039.9,"c":118040,"v":5900,"usd":0.04998303}
{"ts":1755410580000,"o":118040,"h":118040,"l":118040,"c":118040,"v":1000,"usd":0.0084717}
{"ts":1755410640000,"o":118040,"h":118060,"l":118040,"c":118060,"v":77900,"usd":0.65993675}
{"ts":1755410700000,"o":118060,"h":118060,"l":118060,"c":118060,"v":10200,"usd":0.08639706}
{"ts":1755410760000,"o":118060,"h":118095.2,"l":118060,"c":118088.9,"v":230800,"usd":1.95489259}
{"ts":1755410820000,"o":118088.9,"h":118089.8,"l":118089,"c":118089.7,"v":36600,"usd":0.30993545}
{"ts":1755410880000,"o":118089.7,"h":118104,"l":118089.8,"c":118104,"v":96400,"usd":0.81632115}
{"ts":1755410940000,"o":118104,"h":118109.9,"l":118104,"c":118109.9,"v":53400,"usd":0.4521409}
{"ts":1755411000000,"o":118109.9,"h":118109.9,"l":118109.9,"c":118109.9,"v":6900,"usd":0.05842023}
{"ts":1755411060000,"o":118109.9,"h":118109.9,"l":118093.7,"c":118093.7,"v":280000,"usd":2.37075728}
{"ts":1755411120000,"o":118093.7,"h":118093.7,"l":118093.7,"c":118093.7,"v":0,"usd":0}
{"ts":1755411180000,"o":118093.7,"h":118093.7,"l":118093.6,"c":118093.6,"v":11800,"usd":0.09992122}
{"ts":1755411240000,"o":118093.6,"h":118136.5,"l":118093.7,"c":118120,"v":270600,"usd":2.29114298}
{"ts":1755411300000,"o":118120,"h":118124,"l":118119.9,"c":118124,"v":177100,"usd":1.49931802}
{"ts":1755411360000,"o":118124,"h":118125,"l":118117.3,"c":118118,"v":261000,"usd":2.2096008}
{"ts":1755411420000,"o":118118,"h":118116,"l":118080,"c":118080,"v":183600,"usd":1.55468317}
{"ts":1755411480000,"o":118080,"h":118092,"l":118076.8,"c":118092,"v":32300,"usd":0.27355003}
{"ts":1755411540000,"o":118092,"h":118091.9,"l":118088,"c":118088,"v":23100,"usd":0.19561127}
{"ts":1755411600000,"o":118088,"h":118088,"l":118088,"c":118088,"v":0,"usd":0}
{"ts":1755411660000,"o":118088,"h":118093,"l":118082.6,"c":118093,"v":156700,"usd":1.32702368}
{"ts":1755411720000,"o":118093,"h":118093,"l":118082.6,"c":118082.6,"v":42900,"usd":0.36327604}
{"ts":1755411780000,"o":118082.6,"h":118082.5,"l":118063.5,"c":118079,"v":244000,"usd":2.066452}
{"ts":1755411840000,"o":118079,"h":118083,"l":118078.9,"c":118083,"v":13500,"usd":0.11432954}
{"ts":1755411900000,"o":118083,"h":118087,"l":118082,"c":118087,"v":132900,"usd":1.12548853}
{"ts":1755411960000,"o":118087,"h":118120,"l":118100,"c":118120,"v":14900,"usd":0.12616029}
{"ts":1755412020000,"o":118120,"h":118120,"l":118120,"c":118120,"v":4800,"usd":0.0406368}
{"ts":1755412080000,"o":118120,"h":118120,"l":118120,"c":118120,"v":2000,"usd":0.016932}
{"ts":1755412140000,"o":118120,"h":118120,"l":118111,"c":118111,"v":35700,"usd":0.3022369}
{"ts":1755412200000,"o":118111,"h":118111,"l":118111,"c":118111,"v":1900,"usd":0.01608654}
{"ts":1755412260000,"o":118111,"h":118110.9,"l":118060,"c":118060,"v":334000,"usd":2.82831255}
{"ts":1755412320000,"o":118060,"h":118052.3,"l":118052.3,"c":118052.3,"v":10000,"usd":0.084708}
{"ts":1755412380000,"o":118052.3,"h":118052.3,"l":118028.2,"c":118028.2,"v":127100,"usd":1.07674756}
{"ts":1755412440000,"o":118028.2,"h":118020,"l":118004.3,"c":118004.4,"v":57300,"usd":0.48552858}
{"ts":1755412500000,"o":118004.4,"h":118004.3,"l":117959.7,"c":117959.7,"v":194100,"usd":1.64492478}
{"ts":1755412560000,"o":117959.7,"h":117984,"l":117950.3,"c":117984,"v":311900,"usd":2.64421499}
{"ts":1755412620000,"o":117984,"h":117985,"l":117979,"c":117979,"v":50800,"usd":0.43056693}
{"ts":1755412680000,"o":117979,"h":117985,"l":117967,"c":117985,"v":63700,"usd":0.53994297}
{"ts":1755412740000,"o":117985,"h":117985,"l":117930.7,"c":117930.7,"v":211000,"usd":1.78879224}
{"ts":1755412800000,"o":117930.7,"h":117951,"l":117930.7,"c":117951,"v":21800,"usd":0.18484749}
{"ts":1755412860000,"o":117951,"h":118004.4,"l":117951,"c":117980,"v":170200,"usd":1.44266152}
{"ts":1755412920000,"o":117980,"h":117998,"l":117980,"c":117998,"v":45400,"usd":0.3848074}
{"ts":1755412980000,"o":117998,"h":117998,"l":117997.9,"c":117998,"v":178700,"usd":1.51442889}
{"ts":1755413040000,"o":117998,"h":117997.9,"l":117994.7,"c":117994.8,"v":114400,"usd":0.96951215}
{"ts":1755413100000,"o":117994.8,"h":117994.8,"l":117994.7,"c":117994.8,"v":78200,"usd":0.6627372}
{"ts":1755413160000,"o":117994.8,"h":118001,"l":117995,"c":118001,"v":18200,"usd":0.15423856}
{"ts":1755413220000,"o":118001,"h":118001,"l":117977,"c":117977,"v":154000,"usd":1.30513948}
{"ts":1755413280000,"o":117977,"h":117976,"l":117964.4,"c":117964.4,"v":61200,"usd":0.51879079}
{"ts":1755413340000,"o":117964.4,"h":117967,"l":117960.1,"c":117967,"v":52500,"usd":0.4450545}
{"ts":1755413400000,"o":117967,"h":117982.4,"l":117967,"c":117982.4,"v":111800,"usd":0.94770131}
{"ts":1755413460000,"o":117982.4,"h":117982.3,"l":117976,"c":117976,"v":152800,"usd":1.29514497}
{"ts":1755413520000,"o":117976,"h":117967.3,"l":117952,"c":117957,"v":115400,"usd":0.97831147}
{"ts":1755413580000,"o":117957,"h":117960.5,"l":117956,"c":117956,"v":39400,"usd":0.33401148}
{"ts":1755413640000,"o":117956,"h":117956,"l":117943,"c":117943.5,"v":122100,"usd":1.03522036}
{"ts":1755413700000,"o":117943.5,"h":117943.4,"l":117943.4,"c":117943.4,"v":1000,"usd":0.0084786}
{"ts":1755413760000,"o":117943.4,"h":117943.4,"l":117943.4,"c":117943.4,"v":0,"usd":0}
{"ts":1755413820000,"o":117943.4,"h":117943.4,"l":117920,"c":117920,"v":86400,"usd":0.73261768}
{"ts":1755413880000,"o":117920,"h":117944,"l":117918.9,"c":117944,"v":112800,"usd":0.95653846}
{"ts":1755413940000,"o":117944,"h":117942.1,"l":117942,"c":117942.1,"v":11400,"usd":0.09665718}
{"ts":1755414000000,"o":117942.1,"h":117942.1,"l":117942,"c":117942,"v":3500,"usd":0.02967545}
{"ts":1755414060000,"o":117942,"h":117983,"l":117942.1,"c":117977,"v":307000,"usd":2.60237175}
{"ts":1755414120000,"o":117977,"h":117978,"l":117977,"c":117978,"v":7500,"usd":0.0635715}
{"ts":1755414180000,"o":117978,"h":117980,"l":117952.2,"c":117952.2,"v":421700,"usd":3.57475457}
{"ts":1755414240000,"o":117952.2,"h":117952.2,"l":117940,"c":117940,"v":132300,"usd":1.12166433}
{"ts":1755414300000,"o":117940,"h":117936.2,"l":117917,"c":117917,"v":88600,"usd":0.7512948}
{"ts":1755414360000,"o":117917,"h":117917.1,"l":117850.1,"c":117888.2,"v":808700,"usd":6.86004286}
{"ts":1755414420000,"o":117888.2,"h":117945.1,"l":117888.2,"c":117937.2,"v":53900,"usd":0.45708204}
{"ts":1755414480000,"o":117937.2,"h":117969,"l":117923.4,"c":117969,"v":41400,"usd":0.3510079}
{"ts":1755414540000,"o":117969,"h":117980,"l":117973,"c":117980,"v":7500,"usd":0.06357242}
{"ts":1755414600000,"o":117980,"h":117998,"l":117980,"c":117998,"v":156600,"usd":1.32715427}
{"ts":1755414660000,"o":117998,"h":118000,"l":117999.9,"c":118000,"v":72900,"usd":0.61779834}
{"ts":1755414720000,"o":118000,"h":118034,"l":118000,"c":118020,"v":138500,"usd":1.1736832}
{"ts":1755414780000,"o":118020,"h":118026,"l":118019.9,"c":118026,"v":127300,"usd":1.07862428}
{"ts":1755414840000,"o":118026,"h":118039.7,"l":118039.6,"c":118039.7,"v":23400,"usd":0.19823778}
{"ts":1755414900000,"o":118039.7,"h":118042,"l":118039.6,"c":118041.9,"v":9000,"usd":0.07624517}
{"ts":1755414960000,"o":118041.9,"h":118042.9,"l":118042,"c":118042.9,"v":3700,"usd":0.03134479}
{"ts":1755415020000,"o":118042.9,"h":118060,"l":118042.9,"c":118060,"v":59900,"usd":0.50743229}
{"ts":1755415080000,"o":118060,"h":118065,"l":118061,"c":118065,"v":4500,"usd":0.03811555}
{"ts":1755415140000,"o":118065,"h":118074.4,"l":118061,"c":118061,"v":289300,"usd":2.45023449}
{"ts":1755415200000,"o":118061,"h":118060,"l":118020,"c":118020,"v":245400,"usd":2.07881164}
{"ts":1755415260000,"o":118020,"h":118020,"l":117980,"c":117980,"v":347900,"usd":2.94803294}
{"ts":1755415320000,"o":117980,"h":118006,"l":117980.1,"c":118006,"v":17100,"usd":0.14492172}
{"ts":1755415380000,"o":118006,"h":118024,"l":118020,"c":118024,"v":7600,"usd":0.06439516}
{"ts":1755415440000,"o":118024,"h":118038.5,"l":118038.5,"c":118038.5,"v":39500,"usd":0.3346361}
{"ts":1755415500000,"o":118038.5,"h":118057.6,"l":118038.6,"c":118057.6,"v":74100,"usd":0.62774438}
{"ts":1755415560000,"o":118057.6,"h":118057.5,"l":118036,"c":118036,"v":77600,"usd":0.6573194}
{"ts":1755415620000,"o":118036,"h":118035.1,"l":118012.2,"c":118012.2,"v":88100,"usd":0.74641896}
{"ts":1755415680000,"o":118012.2,"h":118012.2,"l":118010,"c":118010,"v":18500,"usd":0.1567636}
{"ts":1755415740000,"o":118010,"h":117994.8,"l":117980,"c":117980,"v":28600,"usd":0.24238738}
{"ts":1755415800000,"o":117980,"h":117980,"l":117980,"c":117980,"v":3500,"usd":0.029666}
{"ts":1755415860000,"o":117980,"h":117980.1,"l":117980,"c":117980.1,"v":47400,"usd":0.4017624}
{"ts":1755415920000,"o":117980.1,"h":117980,"l":117973.7,"c":117973.7,"v":90400,"usd":0.766258}
{"ts":1755415980000,"o":117973.7,"h":117973.8,"l":117968.2,"c":117968.2,"v":45300,"usd":0.38399723}
{"ts":1755416040000,"o":117968.2,"h":117960.1,"l":117916.4,"c":117916.4,"v":185500,"usd":1.57292894}
{"ts":1755416100000,"o":117916.4,"h":117956.4,"l":117916.4,"c":117946.9,"v":104600,"usd":0.88702135}
{"ts":1755416160000,"o":117946.9,"h":117959.4,"l":117946.9,"c":117959.3,"v":34600,"usd":0.29334556}
{"ts":1755416220000,"o":117959.3,"h":117961,"l":117959.4,"c":117961,"v":11600,"usd":0.09833834}
{"ts":1755416280000,"o":117961,"h":117961,"l":117960.8,"c":117960.8,"v":307300,"usd":2.60510502}
{"ts":1755416340000,"o":117960.8,"h":117960,"l":117944.8,"c":117945,"v":163600,"usd":1.38696662}
{"ts":1755416400000,"o":117945,"h":117966,"l":117947,"c":117966,"v":97000,"usd":0.82233419}
{"ts":1755416460000,"o":117966,"h":117969,"l":117966,"c":117969,"v":41100,"usd":0.34839862}
{"ts":1755416520000,"o":117969,"h":117999.6,"l":117969,"c":117999.6,"v":8100,"usd":0.06865324}
{"ts":1755416580000,"o":117999.6,"h":118020.9,"l":117999.9,"c":118010.1,"v":108000,"usd":0.91511716}
{"ts":1755416640000,"o":118010.1,"h":118011,"l":118011,"c":118011,"v":3500,"usd":0.0296583}
{"ts":1755416700000,"o":118011,"h":118011,"l":118011,"c":118011,"v":7200,"usd":0.06101136}
{"ts":1755416760000,"o":118011,"h":118010.9,"l":117975.2,"c":117975.3,"v":203300,"usd":1.7229015}
{"ts":1755416820000,"o":117975.3,"h":117994.9,"l":117975.9,"c":117994.9,"v":40900,"usd":0.34666293}
{"ts":1755416880000,"o":117994.9,"h":117996,"l":117995,"c":117996,"v":27300,"usd":0.23136477}
{"ts":1755416940000,"o":117996,"h":118018.8,"l":117996,"c":118018.8,"v":94500,"usd":0.8008446}
{"ts":1755417000000,"o":118018.8,"h":118040,"l":118018.7,"c":118040,"v":86600,"usd":0.73376801}
{"ts":1755417060000,"o":118040,"h":118042,"l":118040,"c":118042,"v":13200,"usd":0.11182529}
{"ts":1755417120000,"o":118042,"h":118042,"l":118035.1,"c":118035.1,"v":42700,"usd":0.36174824}
{"ts":1755417180000,"o":118035.1,"h":118020.2,"l":118019,"c":118019,"v":32200,"usd":0.27283409}
{"ts":1755417240000,"o":118019,"h":118018.1,"l":118016,"c":118016.1,"v":52100,"usd":0.44146353}
{"ts":1755417300000,"o":118016.1,"h":118016,"l":118015,"c":118015,"v":2300,"usd":0.01948891}
{"ts":1755417360000,"o":118015,"h":118015.1,"l":118015,"c":118015.1,"v":46000,"usd":0.389781}
{"ts":1755417420000,"o":118015.1,"h":118015.1,"l":118011,"c":118011,"v":74700,"usd":0.63297123}
{"ts":1755417480000,"o":118011,"h":118011.1,"l":118011,"c":118011,"v":6800,"usd":0.05762184}
{"ts":1755417540000,"o":118011,"h":118011.1,"l":118011,"c":118011.1,"v":6100,"usd":0.05169018}
{"ts":1755417600000,"o":118011.1,"h":118024,"l":118011.1,"c":118024,"v":178500,"usd":1.51255719}
{"ts":1755417660000,"o":118024,"h":118054.1,"l":118024,"c":118053,"v":115800,"usd":0.98104161}
{"ts":1755417720000,"o":118053,"h":118050,"l":118023,"c":118023,"v":46200,"usd":0.39138221}
{"ts":1755417780000,"o":118023,"h":118051,"l":118023,"c":118050,"v":24200,"usd":0.20502964}
{"ts":1755417840000,"o":118050,"h":118050.1,"l":118050,"c":118050.1,"v":36200,"usd":0.3066502}
{"ts":1755417900000,"o":118050.1,"h":118050.1,"l":118050,"c":118050.1,"v":31700,"usd":0.2685307}
{"ts":1755417960000,"o":118050.1,"h":118063.1,"l":118040.1,"c":118040.1,"v":44700,"usd":0.37864639}
{"ts":1755418020000,"o":118040.1,"h":118040,"l":118019,"c":118019.1,"v":26200,"usd":0.22198546}
{"ts":1755418080000,"o":118019.1,"h":118019,"l":118000,"c":118000,"v":89200,"usd":0.75582577}
{"ts":1755418140000,"o":118000,"h":117996.4,"l":117996,"c":117996,"v":2500,"usd":0.02118724}
{"ts":1755418200000,"o":117996,"h":117990,"l":117971.5,"c":117971.5,"v":11700,"usd":0.0991711}
{"ts":1755418260000,"o":117971.5,"h":117970,"l":117965,"c":117965,"v":22600,"usd":0.19158238}
{"ts":1755418320000,"o":117965,"h":117965,"l":117957.5,"c":117960,"v":240000,"usd":2.03457272}
{"ts":1755418380000,"o":117960,"h":117956.4,"l":117956.4,"c":117956.4,"v":60000,"usd":0.508662}
{"ts":1755418440000,"o":117956.4,"h":117956.3,"l":117948.7,"c":117948.7,"v":92300,"usd":0.78251772}
{"ts":1755418500000,"o":117948.7,"h":117942.1,"l":117941,"c":117941,"v":201000,"usd":1.70423099}
{"ts":1755418560000,"o":117941,"h":117964,"l":117939.1,"c":117964,"v":104400,"usd":0.88518586}
{"ts":1755418620000,"o":117964,"h":117980,"l":117952,"c":117952,"v":62600,"usd":0.53063035}
{"ts":1755418680000,"o":117952,"h":117952,"l":117952,"c":117952,"v":1100,"usd":0.0093258}
{"ts":1755418740000,"o":117952,"h":117952,"l":117952,"c":117952,"v":2400,"usd":0.0203472}
{"ts":1755418800000,"o":117952,"h":117952,"l":117952,"c":117952,"v":3400,"usd":0.0288252}
{"ts":1755418860000,"o":117952,"h":117952,"l":117952,"c":117952,"v":3000,"usd":0.025434}
{"ts":1755418920000,"o":117952,"h":117954,"l":117952,"c":117954,"v":81500,"usd":0.69095685}
{"ts":1755418980000,"o":117954,"h":117989,"l":117956,"c":117989,"v":130300,"usd":1.10455775}
{"ts":1755419040000,"o":117989,"h":117989,"l":117977.1,"c":117977.1,"v":25700,"usd":0.21781943}
{"ts":1755419100000,"o":117977.1,"h":118025.1,"l":117977.2,"c":118021,"v":2577200,"usd":21.84264118}
{"ts":1755419160000,"o":118021,"h":118016.4,"l":117990,"c":117990,"v":26000,"usd":0.22032784}
{"ts":1755419220000,"o":117990,"h":118017,"l":117990,"c":118017,"v":34200,"usd":0.28985032}
{"ts":1755419280000,"o":118017,"h":118017,"l":118017,"c":118017,"v":500,"usd":0.0042367}
{"ts":1755419340000,"o":118017,"h":118017,"l":118017,"c":118017,"v":300,"usd":0.00254202}
{"ts":1755419400000,"o":118017,"h":118017,"l":118016.9,"c":118017,"v":10200,"usd":0.08642868}
{"ts":1755419460000,"o":118017,"h":118017,"l":118016.9,"c":118017,"v":9600,"usd":0.08134464}
{"ts":1755419520000,"o":118017,"h":118017,"l":118017,"c":118017,"v":1300,"usd":0.01101542}
{"ts":1755419580000,"o":118017,"h":118017,"l":118017,"c":118017,"v":0,"usd":0}
{"ts":1755419640000,"o":118017,"h":118037,"l":118017,"c":118037,"v":92900,"usd":0.78716636}
{"ts":1755419700000,"o":118037,"h":118037,"l":118037,"c":118037,"v":3300,"usd":0.02795727}
{"ts":1755419760000,"o":118037,"h":118055.5,"l":118034.1,"c":118041.2,"v":457500,"usd":3.87569013}
{"ts":1755419820000,"o":118041.2,"h":118069,"l":118042,"c":118069,"v":52000,"usd":0.44048936}
{"ts":1755419880000,"o":118069,"h":118075,"l":118070,"c":118074.9,"v":200400,"usd":1.69724609}
{"ts":1755419940000,"o":118074.9,"h":118146.4,"l":118074.9,"c":118146.4,"v":331300,"usd":2.8051835}
{"ts":1755420000000,"o":118146.4,"h":118146.3,"l":118142,"c":118142,"v":102300,"usd":0.86587766}
{"ts":1755420060000,"o":118142,"h":118165.7,"l":118142,"c":118165.7,"v":65600,"usd":0.55525739}
{"ts":1755420120000,"o":118165.7,"h":118165.7,"l":118165.7,"c":118165.7,"v":100,"usd":0.00084627}
{"ts":1755420180000,"o":118165.7,"h":118195.1,"l":118135.5,"c":118150.5,"v":2800100,"usd":23.6982277}
{"ts":1755420240000,"o":118150.5,"h":118150.5,"l":118148,"c":118148.1,"v":123800,"usd":1.04782822}
{"ts":1755420300000,"o":118148.1,"h":118148.9,"l":118140,"c":118140.1,"v":150900,"usd":1.27721289}
{"ts":1755420360000,"o":118140.1,"h":118140.1,"l":118130,"c":118130.1,"v":103000,"usd":0.87190427}
{"ts":1755420420000,"o":118130.1,"h":118130.1,"l":118130,"c":118130,"v":2700,"usd":0.02285623}
{"ts":1755420480000,"o":118130,"h":118188.9,"l":118126,"c":118188.9,"v":1163200,"usd":9.84550419}
{"ts":1755420540000,"o":118188.9,"h":118201,"l":118189,"c":118201,"v":347100,"usd":2.93665622}
{"ts":1755420600000,"o":118201,"h":118200.9,"l":118185,"c":118185,"v":222800,"usd":1.88496221}
{"ts":1755420660000,"o":118185,"h":118221,"l":118185.1,"c":118221,"v":156500,"usd":1.32414577}
{"ts":1755420720000,"o":118221,"h":118420.1,"l":118219.5,"c":118335,"v":4068200,"usd":34.38102239}
{"ts":1755420780000,"o":118335,"h":118315.2,"l":118286.2,"c":118307,"v":441000,"usd":3.72790428}
{"ts":1755420840000,"o":118307,"h":118332,"l":118290,"c":118332,"v":240000,"usd":2.02859079}
{"ts":1755420900000,"o":118332,"h":118349.7,"l":118290.1,"c":118349.7,"v":194200,"usd":1.6414022}
{"ts":1755420960000,"o":118349.7,"h":118370,"l":118342,"c":118370,"v":96000,"usd":0.81115036}
{"ts":1755421020000,"o":118370,"h":118381.1,"l":118362.1,"c":118364,"v":121400,"usd":1.0256173}
{"ts":1755421080000,"o":118364,"h":118366,"l":118340,"c":118366,"v":291100,"usd":2.45968741}
{"ts":1755421140000,"o":118366,"h":118367.9,"l":118349.5,"c":118349.5,"v":302200,"usd":2.55327528}
{"ts":1755421200000,"o":118349.5,"h":118400,"l":118336,"c":118388.3,"v":581200,"usd":4.91022789}
{"ts":1755421260000,"o":118388.3,"h":118441.8,"l":118387.3,"c":118423.8,"v":422000,"usd":3.56391623}
{"ts":1755421320000,"o":118423.8,"h":118423.7,"l":118370,"c":118377,"v":327000,"usd":2.76189584}
{"ts":1755421380000,"o":118377,"h":118380,"l":118350,"c":118380,"v":292000,"usd":2.46703389}
{"ts":1755421440000,"o":118380,"h":118380,"l":118320,"c":118320,"v":159400,"usd":1.34673653}
{"ts":1755421500000,"o":118320,"h":118339.9,"l":118307.1,"c":118312.4,"v":348100,"usd":2.94212705}
{"ts":1755421560000,"o":118312.4,"h":118360,"l":118286.2,"c":118360,"v":124600,"usd":1.05319352}
{"ts":1755421620000,"o":118360,"h":118360,"l":118290.1,"c":118290.3,"v":175100,"usd":1.47968067}
{"ts":1755421680000,"o":118290.3,"h":118320.3,"l":118290,"c":118300.1,"v":218800,"usd":1.8495241}
{"ts":1755421740000,"o":118300.1,"h":118304,"l":118296,"c":118304,"v":195500,"usd":1.65261235}
{"ts":1755421800000,"o":118304,"h":118320.8,"l":118275.2,"c":118275.2,"v":440500,"usd":3.72400462}
{"ts":1755421860000,"o":118275.2,"h":118275.3,"l":118254,"c":118254,"v":158800,"usd":1.34280831}
{"ts":1755421920000,"o":118254,"h":118311.5,"l":118254,"c":118311.5,"v":314900,"usd":2.66260792}
{"ts":1755421980000,"o":118311.5,"h":118317.3,"l":118276,"c":118276,"v":179300,"usd":1.51570168}
{"ts":1755422040000,"o":118276,"h":118288.8,"l":118271.2,"c":118288.8,"v":190700,"usd":1.61235773}
{"ts":1755422100000,"o":118288.8,"h":118289,"l":118288.8,"c":118289,"v":1776400,"usd":15.01750796}
{"ts":1755422160000,"o":118289,"h":118288.9,"l":118276.6,"c":118279.6,"v":907400,"usd":7.67151955}
{"ts":1755422220000,"o":118279.6,"h":118289,"l":118274.3,"c":118287.1,"v":382400,"usd":3.23295089}
{"ts":1755422280000,"o":118287.1,"h":118289,"l":118287,"c":118287,"v":642700,"usd":5.43332162}
{"ts":1755422340000,"o":118287,"h":118289,"l":118286.1,"c":118289,"v":442600,"usd":3.74170586}
{"ts":1755422400000,"o":118289,"h":118335.2,"l":118289,"c":118335.2,"v":8143300,"usd":68.84203687}
{"ts":1755422460000,"o":118335.2,"h":118387.9,"l":118335.2,"c":118384.9,"v":1184800,"usd":10.00924142}
{"ts":1755422520000,"o":118384.9,"h":118436.2,"l":118384.9,"c":118436,"v":1004300,"usd":8.48165356}
{"ts":1755422580000,"o":118436,"h":118486,"l":118300,"c":118370.5,"v":2948800,"usd":24.91094866}
{"ts":1755422640000,"o":118370.5,"h":118402,"l":118372.7,"c":118402,"v":20500,"usd":0.17316391}
{"ts":1755422700000,"o":118402,"h":118405,"l":118401.9,"c":118405,"v":77900,"usd":0.65792417}
{"ts":1755422760000,"o":118405,"h":118405.9,"l":118386,"c":118386,"v":321800,"usd":2.71793136}
{"ts":1755422820000,"o":118386,"h":118391.5,"l":118326.6,"c":118391.5,"v":493700,"usd":4.1714259}
{"ts":1755422880000,"o":118391.5,"h":118392,"l":118360.9,"c":118387,"v":172100,"usd":1.45369422}
{"ts":1755422940000,"o":118387,"h":118377,"l":118347.5,"c":118365.1,"v":477300,"usd":4.03237523}
{"ts":1755423000000,"o":118365.1,"h":118365,"l":118349.1,"c":118349.9,"v":95900,"usd":0.81029394}
{"ts":1755423060000,"o":118349.9,"h":118395,"l":118350,"c":118364.1,"v":175300,"usd":1.48094002}
{"ts":1755423120000,"o":118364.1,"h":118368,"l":118350,"c":118350,"v":149600,"usd":1.26396292}
{"ts":1755423180000,"o":118350,"h":118350,"l":118320,"c":118320,"v":90300,"usd":0.76305179}
{"ts":1755423240000,"o":118320,"h":118320,"l":118320,"c":118320,"v":2000,"usd":0.0169034}
{"ts":1755423300000,"o":118320,"h":118320,"l":118283.9,"c":118283.9,"v":181200,"usd":1.53164557}
{"ts":1755423360000,"o":118283.9,"h":118307.6,"l":118272,"c":118294,"v":613600,"usd":5.18756971}
{"ts":1755423420000,"o":118294,"h":118287.3,"l":118237,"c":118260.1,"v":459700,"usd":3.88730087}
{"ts":1755423480000,"o":118260.1,"h":118274.3,"l":118237,"c":118247,"v":261700,"usd":2.21323648}
{"ts":1755423540000,"o":118247,"h":118252,"l":118233,"c":118233,"v":190500,"usd":1.61110644}
{"ts":1755423600000,"o":118233,"h":118253,"l":118219.2,"c":118253,"v":332200,"usd":2.80990583}
{"ts":1755423660000,"o":118253,"h":118253,"l":118240.2,"c":118240.2,"v":52800,"usd":0.44651661}
{"ts":1755423720000,"o":118240.2,"h":118275.9,"l":118243.5,"c":118247.8,"v":172800,"usd":1.4613329}
{"ts":1755423780000,"o":118247.8,"h":118277.8,"l":118247.8,"c":118261.3,"v":212100,"usd":1.79328681}
{"ts":1755423840000,"o":118261.3,"h":118307,"l":118261.2,"c":118305,"v":115400,"usd":0.97564259}
{"ts":1755423900000,"o":118305,"h":118301.1,"l":118289,"c":118289,"v":128500,"usd":1.08622624}
{"ts":1755423960000,"o":118289,"h":118320,"l":118280.1,"c":118320,"v":101400,"usd":0.857234}
{"ts":1755424020000,"o":118320,"h":118319.9,"l":118279,"c":118279,"v":522300,"usd":4.41513355}
{"ts":1755424080000,"o":118279,"h":118305.8,"l":118279.1,"c":118296,"v":402000,"usd":3.39832536}
{"ts":1755424140000,"o":118296,"h":118295,"l":118262.1,"c":118262.1,"v":191400,"usd":1.61814059}
{"ts":1755424200000,"o":118262.1,"h":118303,"l":118262.2,"c":118303,"v":163600,"usd":1.38333478}
{"ts":1755424260000,"o":118303,"h":118322,"l":118303.9,"c":118322,"v":11000,"usd":0.09297515}
{"ts":1755424320000,"o":118322,"h":118321.9,"l":118314,"c":118314,"v":28400,"usd":0.24002441}
{"ts":1755424380000,"o":118314,"h":118344.2,"l":118312,"c":118312,"v":501800,"usd":4.24090359}
{"ts":1755424440000,"o":118312,"h":118312.1,"l":118312,"c":118312.1,"v":7400,"usd":0.06254628}
{"ts":1755424500000,"o":118312.1,"h":118339.9,"l":118312.1,"c":118339.9,"v":141600,"usd":1.19680665}
{"ts":1755424560000,"o":118339.9,"h":118339.9,"l":118339.8,"c":118339.9,"v":8000,"usd":0.0676016}
{"ts":1755424620000,"o":118339.9,"h":118339.8,"l":118319,"c":118319,"v":153400,"usd":1.29637021}
{"ts":1755424680000,"o":118319,"h":118331,"l":118310.5,"c":118331,"v":262200,"usd":2.21613805}
{"ts":1755424740000,"o":118331,"h":118331,"l":118331,"c":118331,"v":72000,"usd":0.6084648}
{"ts":1755424800000,"o":118331,"h":118331,"l":118317.3,"c":118317.3,"v":254000,"usd":2.14655293}
{"ts":1755424860000,"o":118317.3,"h":118312,"l":118290.8,"c":118290.8,"v":150300,"usd":1.27048308}
{"ts":1755424920000,"o":118290.8,"h":118290.8,"l":118267.7,"c":118280,"v":156100,"usd":1.31983373}
{"ts":1755424980000,"o":118280,"h":118300,"l":118280,"c":118300,"v":83300,"usd":0.70423409}
{"ts":1755425040000,"o":118300,"h":118304,"l":118300,"c":118304,"v":124600,"usd":1.0532551}
{"ts":1755425100000,"o":118304,"h":118320,"l":118280,"c":118290,"v":200500,"usd":1.69490952}
{"ts":1755425160000,"o":118290,"h":118322,"l":118290,"c":118314.1,"v":79400,"usd":0.67111716}
{"ts":1755425220000,"o":118314.1,"h":118315,"l":118260.1,"c":118291,"v":553900,"usd":4.68290933}
{"ts":1755425280000,"o":118291,"h":118300.5,"l":118255.4,"c":118255.4,"v":206900,"usd":1.74935343}
{"ts":1755425340000,"o":118255.4,"h":118264,"l":118247,"c":118247,"v":173300,"usd":1.46548233}
{"ts":1755425400000,"o":118247,"h":118240,"l":118212.7,"c":118212.7,"v":24700,"usd":0.20891341}
{"ts":1755425460000,"o":118212.7,"h":118212.5,"l":118212.5,"c":118212.5,"v":1400,"usd":0.01184302}
{"ts":1755425520000,"o":118212.5,"h":118212.5,"l":118205.5,"c":118205.5,"v":45000,"usd":0.38067372}
{"ts":1755425580000,"o":118205.5,"h":118247.7,"l":118205.6,"c":118236.9,"v":568500,"usd":4.80850348}
{"ts":1755425640000,"o":118236.9,"h":118236.9,"l":118201,"c":118201,"v":100700,"usd":0.85183397}
{"ts":1755425700000,"o":118201,"h":118218,"l":118201,"c":118218,"v":65600,"usd":0.55498146}
{"ts":1755425760000,"o":118218,"h":118220,"l":118218,"c":118220,"v":3900,"usd":0.03298938}
{"ts":1755425820000,"o":118220,"h":118233,"l":118220,"c":118233,"v":109200,"usd":0.9236992}
{"ts":1755425880000,"o":118233,"h":118233.1,"l":118223,"c":118223,"v":142900,"usd":1.20868648}
{"ts":1755425940000,"o":118223,"h":118223.1,"l":118205,"c":118205,"v":121100,"usd":1.02437549}
{"ts":1755426000000,"o":118205,"h":118205.1,"l":118192.6,"c":118192.6,"v":109300,"usd":0.92470541}
{"ts":1755426060000,"o":118192.6,"h":118192.6,"l":118165.1,"c":118165.2,"v":327300,"usd":2.76955334}
{"ts":1755426120000,"o":118165.2,"h":118228,"l":118179,"c":118228,"v":141000,"usd":1.19300089}
{"ts":1755426180000,"o":118228,"h":118235,"l":118226,"c":118226,"v":61400,"usd":0.51931036}
{"ts":1755426240000,"o":118226,"h":118226,"l":118226,"c":118226,"v":500,"usd":0.0042292}
{"ts":1755426300000,"o":118226,"h":118240,"l":118226,"c":118240,"v":324300,"usd":2.7428306}
{"ts":1755426360000,"o":118240,"h":118240,"l":118210.4,"c":118229,"v":199400,"usd":1.68664734}
{"ts":1755426420000,"o":118229,"h":118229,"l":118224.8,"c":118224.8,"v":53600,"usd":0.45336241}
{"ts":1755426480000,"o":118224.8,"h":118220.4,"l":118220.3,"c":118220.4,"v":300,"usd":0.00253764}
{"ts":1755426540000,"o":118220.4,"h":118220.3,"l":118205,"c":118205,"v":200300,"usd":1.6943166}
{"ts":1755426600000,"o":118205,"h":118205,"l":118204.9,"c":118204.9,"v":1100,"usd":0.00930589}
{"ts":1755426660000,"o":118204.9,"h":118204.9,"l":118192.8,"c":118194,"v":259300,"usd":2.19378541}
{"ts":1755426720000,"o":118194,"h":118217.8,"l":118197,"c":118217.7,"v":131700,"usd":1.11406231}
{"ts":1755426780000,"o":118217.7,"h":118247.9,"l":118217.7,"c":118232.1,"v":111100,"usd":0.93977313}
{"ts":1755426840000,"o":118232.1,"h":118232,"l":118220,"c":118220.1,"v":107700,"usd":0.91093852}
{"ts":1755426900000,"o":118220.1,"h":118233,"l":118220,"c":118233,"v":90600,"usd":0.7663633}
{"ts":1755426960000,"o":118233,"h":118233,"l":118196,"c":118196,"v":948100,"usd":8.02008678}
{"ts":1755427020000,"o":118196,"h":118200.9,"l":118190,"c":118200.9,"v":84000,"usd":0.71070701}
{"ts":1755427080000,"o":118200.9,"h":118200.9,"l":118200.9,"c":118200.9,"v":2000,"usd":0.0169204}
{"ts":1755427140000,"o":118200.9,"h":118200.9,"l":118170.7,"c":118196,"v":355400,"usd":3.00715786}
{"ts":1755427200000,"o":118196,"h":118209.9,"l":118187.8,"c":118209.9,"v":48500,"usd":0.41035304}
{"ts":1755427260000,"o":118209.9,"h":118212,"l":118210,"c":118212,"v":7700,"usd":0.06513753}
{"ts":1755427320000,"o":118212,"h":118212,"l":118211.9,"c":118212,"v":33700,"usd":0.28508178}
{"ts":1755427380000,"o":118212,"h":118226,"l":118211.9,"c":118226,"v":67500,"usd":0.5710041}
{"ts":1755427440000,"o":118226,"h":118250.1,"l":118226,"c":118250.1,"v":230900,"usd":1.95297244}
{"ts":1755427500000,"o":118250.1,"h":118262,"l":118250,"c":118262,"v":78200,"usd":0.66126136}
{"ts":1755427560000,"o":118262,"h":118291.8,"l":118260,"c":118260,"v":902700,"usd":7.63230974}
{"ts":1755427620000,"o":118260,"h":118277,"l":118260.1,"c":118276.9,"v":18600,"usd":0.15727124}
{"ts":1755427680000,"o":118276.9,"h":118282,"l":118263,"c":118282,"v":147800,"usd":1.24967063}
{"ts":1755427740000,"o":118282,"h":118282,"l":118281.9,"c":118282,"v":17700,"usd":0.14964288}
{"ts":1755427800000,"o":118282,"h":118282,"l":118268,"c":118268,"v":179300,"usd":1.51588119}
{"ts":1755427860000,"o":118268,"h":118286,"l":118268,"c":118281.9,"v":108000,"usd":0.91311983}
{"ts":1755427920000,"o":118281.9,"h":118278.1,"l":118276.3,"c":118276.3,"v":162500,"usd":1.37390208}
{"ts":1755427980000,"o":118276.3,"h":118277,"l":118275,"c":118275.1,"v":293200,"usd":2.47893154}
{"ts":1755428040000,"o":118275.1,"h":118281.9,"l":118271,"c":118281.8,"v":91900,"usd":0.7770136}
{"ts":1755428100000,"o":118281.8,"h":118287,"l":118281.9,"c":118286.9,"v":75600,"usd":0.63914056}
{"ts":1755428160000,"o":118286.9,"h":118339.9,"l":118287,"c":118329.1,"v":122200,"usd":1.03279283}
{"ts":1755428220000,"o":118329.1,"h":118329,"l":118300,"c":118308,"v":202000,"usd":1.7073751}
{"ts":1755428280000,"o":118308,"h":118335,"l":118313,"c":118335,"v":158700,"usd":1.34128411}
{"ts":1755428340000,"o":118335,"h":118354.4,"l":118335,"c":118354.4,"v":281400,"usd":2.37791518}
{"ts":1755428400000,"o":118354.4,"h":118380,"l":118354.4,"c":118371.8,"v":27000,"usd":0.22811952}
{"ts":1755428460000,"o":118371.8,"h":118379.9,"l":118371.7,"c":118379.9,"v":45600,"usd":0.38522134}
{"ts":1755428520000,"o":118379.9,"h":118379.8,"l":118336.4,"c":118364,"v":161700,"usd":1.3662654}
{"ts":1755428580000,"o":118364,"h":118366,"l":118357.2,"c":118357.2,"v":55400,"usd":0.46804977}
{"ts":1755428640000,"o":118357.2,"h":118368,"l":118357.1,"c":118367.9,"v":30800,"usd":0.26021955}
{"ts":1755428700000,"o":118367.9,"h":118368,"l":118354.2,"c":118354.2,"v":219900,"usd":1.85780173}
{"ts":1755428760000,"o":118354.2,"h":118355,"l":118342,"c":118342,"v":35200,"usd":0.29741611}
{"ts":1755428820000,"o":118342,"h":118342.1,"l":118342,"c":118342,"v":6600,"usd":0.05577066}
{"ts":1755428880000,"o":118342,"h":118342,"l":118336,"c":118336,"v":50100,"usd":0.42335211}
{"ts":1755428940000,"o":118336,"h":118336.1,"l":118336,"c":118336,"v":4600,"usd":0.0388723}
{"ts":1755429000000,"o":118336,"h":118336.1,"l":118310,"c":118310,"v":103400,"usd":0.87387777}
{"ts":1755429060000,"o":118310,"h":118307,"l":118307,"c":118307,"v":4100,"usd":0.03465566}
{"ts":1755429120000,"o":118307,"h":118307,"l":118285.6,"c":118285.6,"v":126600,"usd":1.07014085}
{"ts":1755429180000,"o":118285.6,"h":118285.6,"l":118280,"c":118280,"v":285900,"usd":2.41714082}
{"ts":1755429240000,"o":118280,"h":118280,"l":118280,"c":118280,"v":3700,"usd":0.03128165}
{"ts":1755429300000,"o":118280,"h":118284,"l":118280,"c":118284,"v":255500,"usd":2.16011592}
{"ts":1755429360000,"o":118284,"h":118312.7,"l":118289,"c":118300.7,"v":61300,"usd":0.51814929}
{"ts":1755429420000,"o":118300.7,"h":118300.6,"l":118280.9,"c":118280.9,"v":97900,"usd":0.82763293}
{"ts":1755429480000,"o":118280.9,"h":118280.8,"l":118257,"c":118257,"v":172600,"usd":1.45939051}
{"ts":1755429540000,"o":118257,"h":118279,"l":118255.4,"c":118279,"v":115100,"usd":0.97329932}
{"ts":1755429600000,"o":118279,"h":118294.1,"l":118269,"c":118269,"v":191100,"usd":1.61569434}
{"ts":1755429660000,"o":118269,"h":118282,"l":118267.1,"c":118282,"v":39300,"usd":0.33229046}
{"ts":1755429720000,"o":118282,"h":118282,"l":118282,"c":118282,"v":1000,"usd":0.0084544}
{"ts":1755429780000,"o":118282,"h":118282,"l":118281.9,"c":118281.9,"v":1700,"usd":0.01437248}
{"ts":1755429840000,"o":118281.9,"h":118301,"l":118282,"c":118301,"v":73500,"usd":0.62136307}
{"ts":1755429900000,"o":118301,"h":118342.9,"l":118301,"c":118342.9,"v":135600,"usd":1.1460036}
{"ts":1755429960000,"o":118342.9,"h":118342.8,"l":118331.1,"c":118331.1,"v":30400,"usd":0.25688365}
{"ts":1755430020000,"o":118331.1,"h":118331.1,"l":118302.9,"c":118303,"v":191300,"usd":1.61668583}
{"ts":1755430080000,"o":118303,"h":118303,"l":118303,"c":118303,"v":900,"usd":0.00760761}
{"ts":1755430140000,"o":118303,"h":118328,"l":118303,"c":118328,"v":93200,"usd":0.78779519}
{"ts":1755430200000,"o":118328,"h":118328,"l":118327.9,"c":118328,"v":9200,"usd":0.07775012}
{"ts":1755430260000,"o":118328,"h":118354,"l":118327.9,"c":118354,"v":40300,"usd":0.34055606}
{"ts":1755430320000,"o":118354,"h":118356,"l":118354,"c":118356,"v":6500,"usd":0.05491945}
{"ts":1755430380000,"o":118356,"h":118355.9,"l":118332.7,"c":118333,"v":84700,"usd":0.71571598}
{"ts":1755430440000,"o":118333,"h":118334.9,"l":118300,"c":118300,"v":396800,"usd":3.35363205}
{"ts":1755430500000,"o":118300,"h":118298,"l":118280,"c":118280,"v":85600,"usd":0.72366342}
{"ts":1755430560000,"o":118280,"h":118277.5,"l":118265.1,"c":118265.1,"v":41100,"usd":0.34749692}
{"ts":1755430620000,"o":118265.1,"h":118315.4,"l":118265.2,"c":118315.4,"v":174800,"usd":1.47784804}
{"ts":1755430680000,"o":118315.4,"h":118315.5,"l":118315.4,"c":118315.5,"v":7200,"usd":0.0608544}
{"ts":1755430740000,"o":118315.5,"h":118315.9,"l":118312,"c":118312,"v":111300,"usd":0.94071073}
{"ts":1755430800000,"o":118312,"h":118312,"l":118290.1,"c":118290.1,"v":99400,"usd":0.84018407}
{"ts":1755430860000,"o":118290.1,"h":118290.1,"l":118285.2,"c":118285.2,"v":110900,"usd":0.93753087}
{"ts":1755430920000,"o":118285.2,"h":118287.9,"l":118283.8,"c":118287.9,"v":119600,"usd":1.01112208}
{"ts":1755430980000,"o":118287.9,"h":118291,"l":118288,"c":118291,"v":15100,"usd":0.12765343}
{"ts":1755431040000,"o":118291,"h":118291,"l":118291,"c":118291,"v":703300,"usd":5.94548721}
{"ts":1755431100000,"o":118291,"h":118291,"l":118291,"c":118291,"v":7100,"usd":0.06002127}
{"ts":1755431160000,"o":118291,"h":118299.4,"l":118291,"c":118299.4,"v":14100,"usd":0.11919686}
{"ts":1755431220000,"o":118299.4,"h":118299.5,"l":118299.4,"c":118299.5,"v":500,"usd":0.00422655}
{"ts":1755431280000,"o":118299.5,"h":118299.5,"l":118299.5,"c":118299.5,"v":0,"usd":0}
{"ts":1755431340000,"o":118299.5,"h":118322.8,"l":118299.5,"c":118322.8,"v":48000,"usd":0.40573288}
{"ts":1755431400000,"o":118322.8,"h":118322.8,"l":118322.8,"c":118322.8,"v":500,"usd":0.00422575}
{"ts":1755431460000,"o":118322.8,"h":118322.7,"l":118322.7,"c":118322.7,"v":5300,"usd":0.04479295}
{"ts":1755431520000,"o":118322.7,"h":118347.8,"l":118322.8,"c":118347.8,"v":43100,"usd":0.36423374}
{"ts":1755431580000,"o":118347.8,"h":118347.8,"l":118347.8,"c":118347.8,"v":1100,"usd":0.00929467}
{"ts":1755431640000,"o":118347.8,"h":118347.8,"l":118345,"c":118345,"v":67500,"usd":0.57036045}
{"ts":1755431700000,"o":118345,"h":118345,"l":118291,"c":118291,"v":572700,"usd":4.83979652}
{"ts":1755431760000,"o":118291,"h":118291,"l":118290,"c":118290,"v":29900,"usd":0.25276635}
{"ts":1755431820000,"o":118290,"h":118290.1,"l":118285.2,"c":118285.2,"v":49000,"usd":0.41424231}
{"ts":1755431880000,"o":118285.2,"h":118291,"l":118285.2,"c":118290.9,"v":117200,"usd":0.99081268}
{"ts":1755431940000,"o":118290.9,"h":118291,"l":118290.9,"c":118291,"v":3000,"usd":0.0253611}
{"ts":1755432000000,"o":118291,"h":118291,"l":118291,"c":118291,"v":2000,"usd":0.0169074}
{"ts":1755432060000,"o":118291,"h":118340,"l":118291,"c":118340,"v":257600,"usd":2.17745034}
{"ts":1755432120000,"o":118340,"h":118340,"l":118312.6,"c":118313.9,"v":161000,"usd":1.36072686}
{"ts":1755432180000,"o":118313.9,"h":118314,"l":118290.9,"c":118291,"v":43300,"usd":0.36597943}
{"ts":1755432240000,"o":118291,"h":118291,"l":118287,"c":118287,"v":17000,"usd":0.14371433}
{"ts":1755432300000,"o":118287,"h":118287.1,"l":118287,"c":118287,"v":5100,"usd":0.0431154}
{"ts":1755432360000,"o":118287,"h":118287.1,"l":118287,"c":118287.1,"v":6700,"usd":0.0566418}
{"ts":1755432420000,"o":118287.1,"h":118287.1,"l":118261.3,"c":118261.3,"v":113000,"usd":0.95541273}
{"ts":1755432480000,"o":118261.3,"h":118260,"l":118230,"c":118230.1,"v":339700,"usd":2.87309808}
{"ts":1755432540000,"o":118230.1,"h":118230.1,"l":118187.5,"c":118205,"v":595400,"usd":5.03686677}
{"ts":1755432600000,"o":118205,"h":118237.5,"l":118205,"c":118237.4,"v":127900,"usd":1.08187771}
{"ts":1755432660000,"o":118237.4,"h":118269.8,"l":118237.4,"c":118269.8,"v":130100,"usd":1.10013575}
{"ts":1755432720000,"o":118269.8,"h":118287.9,"l":118269.8,"c":118287.9,"v":56200,"usd":0.47516082}
{"ts":1755432780000,"o":118287.9,"h":118289,"l":118287.9,"c":118289,"v":5500,"usd":0.04649652}
{"ts":1755432840000,"o":118289,"h":118293.9,"l":118288.9,"c":118293.9,"v":35600,"usd":0.30095694}
{"ts":1755432900000,"o":118293.9,"h":118294,"l":118293.9,"c":118294,"v":3200,"usd":0.0270512}
{"ts":1755432960000,"o":118294,"h":118313.1,"l":118294,"c":118312,"v":136600,"usd":1.15458945}
{"ts":1755433020000,"o":118312,"h":118318.7,"l":118293,"c":118318,"v":177800,"usd":1.50294386}
{"ts":1755433080000,"o":118318,"h":118331,"l":118318.1,"c":118331,"v":35900,"usd":0.30339598}
{"ts":1755433140000,"o":118331,"h":118330.9,"l":118318,"c":118318,"v":133100,"usd":1.12486916}
{"ts":1755433200000,"o":118318,"h":118318.1,"l":118300,"c":118300,"v":57800,"usd":0.4885407}
{"ts":1755433260000,"o":118300,"h":118290,"l":118279,"c":118279,"v":75100,"usd":0.63492692}
{"ts":1755433320000,"o":118279,"h":118277,"l":118260,"c":118261.2,"v":86800,"usd":0.73393285}
{"ts":1755433380000,"o":118261.2,"h":118261.2,"l":118250,"c":118250,"v":62200,"usd":0.5259736}
{"ts":1755433440000,"o":118250,"h":118250,"l":118244,"c":118244,"v":227800,"usd":1.92646633}
{"ts":1755433500000,"o":118244,"h":118244.1,"l":118244,"c":118244,"v":67600,"usd":0.57169996}
{"ts":1755433560000,"o":118244,"h":118244,"l":118244,"c":118244,"v":0,"usd":0}
{"ts":1755433620000,"o":118244,"h":118243.6,"l":118243.6,"c":118243.6,"v":700,"usd":0.00591997}
{"ts":1755433680000,"o":118243.6,"h":118243.7,"l":118243.7,"c":118243.7,"v":22500,"usd":0.19028475}
{"ts":1755433740000,"o":118243.7,"h":118243.6,"l":118215.7,"c":118215.7,"v":276500,"usd":2.33877842}
{"ts":1755433800000,"o":118215.7,"h":118230,"l":118215.7,"c":118230,"v":91500,"usd":0.77400568}
{"ts":1755433860000,"o":118230,"h":118244,"l":118230,"c":118240,"v":132200,"usd":1.1181332}
{"ts":1755433920000,"o":118240,"h":118230.1,"l":118230,"c":118230,"v":10100,"usd":0.08542681}
{"ts":1755433980000,"o":118230,"h":118256.1,"l":118230.1,"c":118256,"v":111700,"usd":0.9446869}
{"ts":1755434040000,"o":118256,"h":118280,"l":118245,"c":118245,"v":207800,"usd":1.75716005}
{"ts":1755434100000,"o":118245,"h":118246.5,"l":118246.4,"c":118246.5,"v":101100,"usd":0.85499259}
{"ts":1755434160000,"o":118246.5,"h":118246.5,"l":118246.4,"c":118246.5,"v":114500,"usd":0.96831505}
{"ts":1755434220000,"o":118246.5,"h":118246.4,"l":118246.4,"c":118246.4,"v":500,"usd":0.00422845}
{"ts":1755434280000,"o":118246.4,"h":118246.4,"l":118225.1,"c":118225.2,"v":41400,"usd":0.35012859}
{"ts":1755434340000,"o":118225.2,"h":118225.2,"l":118225.1,"c":118225.2,"v":2500,"usd":0.021146}
{"ts":1755434400000,"o":118225.2,"h":118225.1,"l":118204,"c":118204,"v":171800,"usd":1.45327945}
{"ts":1755434460000,"o":118204,"h":118204.1,"l":118204,"c":118204,"v":1600,"usd":0.01353596}
{"ts":1755434520000,"o":118204,"h":118204,"l":118204,"c":118204,"v":5500,"usd":0.04653}
{"ts":1755434580000,"o":118204,"h":118204.1,"l":118190.7,"c":118190.7,"v":39500,"usd":0.33418814}
{"ts":1755434640000,"o":118190.7,"h":118190.8,"l":118190.7,"c":118190.8,"v":16400,"usd":0.13875876}
{"ts":1755434700000,"o":118190.8,"h":118200,"l":118190.8,"c":118200,"v":3031400,"usd":25.64634255}
{"ts":1755434760000,"o":118200,"h":118200,"l":118200,"c":118200,"v":3178800,"usd":26.89328376}
{"ts":1755434820000,"o":118200,"h":118200,"l":118199.9,"c":118200,"v":814200,"usd":6.88829484}
{"ts":1755434880000,"o":118200,"h":118200,"l":118199.9,"c":118200,"v":2891600,"usd":24.46351432}
{"ts":1755434940000,"o":118200,"h":118200,"l":118199.9,"c":118199.9,"v":55700,"usd":0.47123314}
{"ts":1755435000000,"o":118199.9,"h":118200,"l":118200,"c":118200,"v":3200,"usd":0.02707264}
{"ts":1755435060000,"o":118200,"h":118199.9,"l":118199.9,"c":118199.9,"v":1000,"usd":0.0084602}
{"ts":1755435120000,"o":118199.9,"h":118200.9,"l":118199.9,"c":118200.9,"v":410500,"usd":3.4729121}
{"ts":1755435180000,"o":118200.9,"h":118200.9,"l":118196,"c":118196,"v":54600,"usd":0.4619276}
{"ts":1755435240000,"o":118196,"h":118191.7,"l":118164.8,"c":118164.9,"v":390100,"usd":3.3009722}
{"ts":1755435300000,"o":118164.9,"h":118164.9,"l":118164.8,"c":118164.8,"v":33300,"usd":0.2818112}
{"ts":1755435360000,"o":118164.8,"h":118164.8,"l":118147.6,"c":118147.6,"v":427500,"usd":3.61799341}
{"ts":1755435420000,"o":118147.6,"h":118146.6,"l":118100.4,"c":118113,"v":879200,"usd":7.44379187}
{"ts":1755435480000,"o":118113,"h":118131,"l":118114,"c":118131,"v":208100,"usd":1.76183849}
{"ts":1755435540000,"o":118131,"h":118131,"l":118127.1,"c":118127.1,"v":125900,"usd":1.06576992}
{"ts":1755435600000,"o":118127.1,"h":118127.1,"l":118127,"c":118127,"v":66200,"usd":0.5604161}
{"ts":1755435660000,"o":118127,"h":118153.8,"l":118127.1,"c":118145.6,"v":223700,"usd":1.89345675}
{"ts":1755435720000,"o":118145.6,"h":118145.6,"l":118120.2,"c":118120.2,"v":237800,"usd":2.0128278}
{"ts":1755435780000,"o":118120.2,"h":118120.2,"l":118092,"c":118092.1,"v":262200,"usd":2.22004764}
{"ts":1755435840000,"o":118092.1,"h":118092.1,"l":118092,"c":118092.1,"v":240000,"usd":2.03232}
{"ts":1755435900000,"o":118092.1,"h":118132.7,"l":118092,"c":118124.9,"v":193000,"usd":1.63398666}
{"ts":1755435960000,"o":118124.9,"h":118153.8,"l":118124,"c":118153.8,"v":107600,"usd":0.91084411}
{"ts":1755436020000,"o":118153.8,"h":118153.8,"l":118106,"c":118106,"v":139500,"usd":1.1809452}
{"ts":1755436080000,"o":118106,"h":118100,"l":118082.1,"c":118091,"v":160900,"usd":1.36253115}
{"ts":1755436140000,"o":118091,"h":118098.4,"l":118092,"c":118096,"v":41200,"usd":0.34887635}
{"ts":1755436200000,"o":118096,"h":118096,"l":118082.1,"c":118082.1,"v":75600,"usd":0.6401794}
{"ts":1755436260000,"o":118082.1,"h":118082.2,"l":118082.1,"c":118082.1,"v":9100,"usd":0.07706517}
{"ts":1755436320000,"o":118082.1,"h":118082.2,"l":118082.1,"c":118082.2,"v":3600,"usd":0.03048732}
{"ts":1755436380000,"o":118082.2,"h":118082.2,"l":118080,"c":118080,"v":96400,"usd":0.81638752}
{"ts":1755436440000,"o":118080,"h":118080.1,"l":118080,"c":118080,"v":14300,"usd":0.12110384}
{"ts":1755436500000,"o":118080,"h":118080,"l":118030.8,"c":118030.9,"v":909600,"usd":7.70484137}
{"ts":1755436560000,"o":118030.9,"h":118130.9,"l":118030.9,"c":118125,"v":473200,"usd":4.00817501}
{"ts":1755436620000,"o":118125,"h":118124.9,"l":118076,"c":118076,"v":521400,"usd":4.41502498}
{"ts":1755436680000,"o":118076,"h":118076.1,"l":118076,"c":118076,"v":900,"usd":0.00762219}
{"ts":1755436740000,"o":118076,"h":118076,"l":118050,"c":118050,"v":124600,"usd":1.05540144}
{"ts":1755436800000,"o":118050,"h":118060,"l":118048.8,"c":118060,"v":98500,"usd":0.83437829}
{"ts":1755436860000,"o":118060,"h":118086.3,"l":118059.9,"c":118086,"v":353400,"usd":2.99311779}
{"ts":1755436920000,"o":118086,"h":118128.9,"l":118084.1,"c":118125.4,"v":264300,"usd":2.23781417}
{"ts":1755436980000,"o":118125.4,"h":118139.9,"l":118118,"c":118139.9,"v":370000,"usd":3.13207808}
{"ts":1755437040000,"o":118139.9,"h":118139.9,"l":118130,"c":118130,"v":770200,"usd":6.51948932}
{"ts":1755437100000,"o":118130,"h":118130,"l":118101.1,"c":118101.1,"v":451000,"usd":3.81813598}
{"ts":1755437160000,"o":118101.1,"h":118104,"l":118101.1,"c":118104,"v":49300,"usd":0.41743699}
{"ts":1755437220000,"o":118104,"h":118165.3,"l":118104,"c":118153.8,"v":177700,"usd":1.50432192}
{"ts":1755437280000,"o":118153.8,"h":118158,"l":118153.8,"c":118158,"v":86500,"usd":0.73209194}
{"ts":1755437340000,"o":118158,"h":118157.9,"l":118151,"c":118151.1,"v":267300,"usd":2.26224407}
{"ts":1755437400000,"o":118151.1,"h":118161.9,"l":118151.1,"c":118161.9,"v":101700,"usd":0.86073885}
{"ts":1755437460000,"o":118161.9,"h":118210,"l":118161.9,"c":118210,"v":488200,"usd":4.13035923}
{"ts":1755437520000,"o":118210,"h":118210,"l":118192,"c":118192,"v":668200,"usd":5.65265572}
{"ts":1755437580000,"o":118192,"h":118192,"l":118172,"c":118172,"v":152900,"usd":1.29376564}
{"ts":1755437640000,"o":118172,"h":118172,"l":118140,"c":118140,"v":292600,"usd":2.4764467}
{"ts":1755437700000,"o":118140,"h":118194.9,"l":118140,"c":118194.9,"v":149600,"usd":1.26607656}
{"ts":1755437760000,"o":118194.9,"h":118208.9,"l":118200.9,"c":118208.9,"v":79600,"usd":0.67341992}
{"ts":1755437820000,"o":118208.9,"h":118210,"l":118200,"c":118200,"v":88400,"usd":0.74782453}
{"ts":1755437880000,"o":118200,"h":118209.9,"l":118200,"c":118209.9,"v":38700,"usd":0.32740816}
{"ts":1755437940000,"o":118209.9,"h":118260.7,"l":118209.9,"c":118257.8,"v":232600,"usd":1.9675952}
{"ts":1755438000000,"o":118257.8,"h":118267.1,"l":118245.5,"c":118267.1,"v":65500,"usd":0.55388005}
{"ts":1755438060000,"o":118267.1,"h":118279.8,"l":118267.1,"c":118279.8,"v":34200,"usd":0.28915604}
{"ts":1755438120000,"o":118279.8,"h":118322.8,"l":118279.7,"c":118315,"v":400900,"usd":3.38855058}
{"ts":1755438180000,"o":118315,"h":118316,"l":118300,"c":118315.9,"v":424200,"usd":3.58550925}
{"ts":1755438240000,"o":118315.9,"h":118348.1,"l":118316,"c":118322.2,"v":324900,"usd":2.74544849}
{"ts":1755438300000,"o":118322.2,"h":118322.3,"l":118322.2,"c":118322.2,"v":8500,"usd":0.07183775}
{"ts":1755438360000,"o":118322.2,"h":118348.1,"l":118322.2,"c":118348.1,"v":36300,"usd":0.3067851}
{"ts":1755438420000,"o":118348.1,"h":118348.1,"l":118310,"c":118335,"v":553200,"usd":4.67502354}
{"ts":1755438480000,"o":118335,"h":118333.7,"l":118303.9,"c":118322,"v":324500,"usd":2.74280965}
{"ts":1755438540000,"o":118322,"h":118322,"l":118315.9,"c":118315.9,"v":91400,"usd":0.77246866}
{"ts":1755438600000,"o":118315.9,"h":118326,"l":118303.9,"c":118326,"v":63500,"usd":0.53672503}
{"ts":1755438660000,"o":118326,"h":118339,"l":118326,"c":118339,"v":74600,"usd":0.63041885}
{"ts":1755438720000,"o":118339,"h":118452,"l":118340,"c":118447,"v":1942500,"usd":16.40562021}
{"ts":1755438780000,"o":118447,"h":118566.2,"l":118447,"c":118494.1,"v":1606200,"usd":13.55225041}
{"ts":1755438840000,"o":118494.1,"h":118538.4,"l":118463.1,"c":118503.1,"v":547200,"usd":4.61779866}
{"ts":1755438900000,"o":118503.1,"h":118503.9,"l":118487.6,"c":118487.6,"v":187900,"usd":1.58569835}
{"ts":1755438960000,"o":118487.6,"h":118487.6,"l":118476,"c":118476.1,"v":74400,"usd":0.62794817}
{"ts":1755439020000,"o":118476.1,"h":118476.1,"l":118446.9,"c":118447,"v":232600,"usd":1.9633131}
{"ts":1755439080000,"o":118447,"h":118446.9,"l":118411.6,"c":118411.6,"v":418400,"usd":3.53279401}
{"ts":1755439140000,"o":118411.6,"h":118424.8,"l":118392.6,"c":118424.8,"v":116300,"usd":0.98224201}
{"ts":1755439200000,"o":118424.8,"h":118438.2,"l":118395.6,"c":118438.1,"v":233600,"usd":1.97287281}
{"ts":1755439260000,"o":118438.1,"h":118470.1,"l":118411.6,"c":118411.6,"v":428700,"usd":3.61979865}
{"ts":1755439320000,"o":118411.6,"h":118418,"l":118366.6,"c":118418,"v":155200,"usd":1.31097947}
{"ts":1755439380000,"o":118418,"h":118470,"l":118418,"c":118460.9,"v":135300,"usd":1.14219651}
{"ts":1755439440000,"o":118460.9,"h":118464.8,"l":118446.7,"c":118453.1,"v":59500,"usd":0.50228555}
{"ts":1755439500000,"o":118453.1,"h":118453,"l":118430,"c":118430,"v":107800,"usd":0.91019451}
{"ts":1755439560000,"o":118430,"h":118430,"l":118408.5,"c":118408.5,"v":89300,"usd":0.75408582}
{"ts":1755439620000,"o":118408.5,"h":118427,"l":118408.5,"c":118427,"v":63300,"usd":0.53456918}
{"ts":1755439680000,"o":118427,"h":118426.9,"l":118403,"c":118412,"v":383000,"usd":3.23450566}
{"ts":1755439740000,"o":118412,"h":118412.1,"l":118412,"c":118412,"v":1400,"usd":0.01182314}
{"ts":1755439800000,"o":118412,"h":118412,"l":118366.8,"c":118366.8,"v":378500,"usd":3.19707821}
{"ts":1755439860000,"o":118366.8,"h":118390.1,"l":118355.6,"c":118379,"v":179100,"usd":1.51307317}
{"ts":1755439920000,"o":118379,"h":118378.9,"l":118364,"c":118364,"v":11200,"usd":0.094618}
{"ts":1755439980000,"o":118364,"h":118364,"l":118350,"c":118350.1,"v":120100,"usd":1.01476108}
{"ts":1755440040000,"o":118350.1,"h":118350,"l":118337.6,"c":118337.6,"v":19800,"usd":0.16730835}
{"ts":1755440100000,"o":118337.6,"h":118337.6,"l":118337.6,"c":118337.6,"v":4700,"usd":0.03971688}
{"ts":1755440160000,"o":118337.6,"h":118337.6,"l":118312.8,"c":118312.8,"v":150700,"usd":1.27367723}
{"ts":1755440220000,"o":118312.8,"h":118314.9,"l":118311.7,"c":118314.9,"v":208200,"usd":1.75974185}
{"ts":1755440280000,"o":118314.9,"h":118337.8,"l":118315,"c":118337.8,"v":149100,"usd":1.260172}
{"ts":1755440340000,"o":118337.8,"h":118337.8,"l":118335,"c":118335,"v":135800,"usd":1.14756442}
{"ts":1755440400000,"o":118335,"h":118335,"l":118241.3,"c":118252.4,"v":961200,"usd":8.1251335}
{"ts":1755440460000,"o":118252.4,"h":118252.4,"l":118212,"c":118212,"v":183600,"usd":1.55285068}
{"ts":1755440520000,"o":118212,"h":118211.9,"l":118142.3,"c":118142.3,"v":392200,"usd":3.3187547}
{"ts":1755440580000,"o":118142.3,"h":118142.2,"l":118142,"c":118142,"v":63100,"usd":0.53410364}
{"ts":1755440640000,"o":118142,"h":118170,"l":118142.1,"c":118170,"v":333500,"usd":2.82278416}
{"ts":1755440700000,"o":118170,"h":118169.9,"l":118169.9,"c":118169.9,"v":800,"usd":0.00676992}
{"ts":1755440760000,"o":118169.9,"h":118185.3,"l":118170,"c":118185.3,"v":109400,"usd":0.92575831}
{"ts":1755440820000,"o":118185.3,"h":118185.2,"l":118185,"c":118185,"v":12000,"usd":0.1015356}
{"ts":1755440880000,"o":118185,"h":118231.8,"l":118185.1,"c":118221.6,"v":88600,"usd":0.74955639}
{"ts":1755440940000,"o":118221.6,"h":118240,"l":118221.5,"c":118240,"v":128800,"usd":1.08945646}
{"ts":1755441000000,"o":118240,"h":118240,"l":118231.7,"c":118231.8,"v":75600,"usd":0.63940373}
{"ts":1755441060000,"o":118231.8,"h":118234,"l":118221.6,"c":118234,"v":51900,"usd":0.43898626}
{"ts":1755441120000,"o":118234,"h":118264.3,"l":118181.4,"c":118181.4,"v":307000,"usd":2.59645016}
{"ts":1755441180000,"o":118181.4,"h":118198,"l":118170,"c":118198,"v":83400,"usd":0.70573}
{"ts":1755441240000,"o":118198,"h":118197.9,"l":118159.8,"c":118159.8,"v":211600,"usd":1.79041468}
{"ts":1755441300000,"o":118159.8,"h":118189.6,"l":118159.1,"c":118189.6,"v":160200,"usd":1.3557056}
{"ts":1755441360000,"o":118189.6,"h":118189.6,"l":118183.1,"c":118183.1,"v":63600,"usd":0.53813}
{"ts":1755441420000,"o":118183.1,"h":118218.9,"l":118183,"c":118201.3,"v":116300,"usd":0.98393332}
{"ts":1755441480000,"o":118201.3,"h":118201.3,"l":118201.3,"c":118201.3,"v":900,"usd":0.00761409}
{"ts":1755441540000,"o":118201.3,"h":118219,"l":118201.3,"c":118219,"v":42800,"usd":0.36209006}
{"ts":1755441600000,"o":118219,"h":118218.9,"l":118201.1,"c":118201.1,"v":37600,"usd":0.31807709}
{"ts":1755441660000,"o":118201.1,"h":118251.4,"l":118201.1,"c":118251.4,"v":112700,"usd":0.95319743}
{"ts":1755441720000,"o":118251.4,"h":118250,"l":118237.1,"c":118237.1,"v":1600,"usd":0.01353126}
{"ts":1755441780000,"o":118237.1,"h":118238,"l":118237.2,"c":118237.9,"v":31500,"usd":0.26641429}
{"ts":1755441840000,"o":118237.9,"h":118255,"l":118250.4,"c":118255,"v":43700,"usd":0.36954995}
{"ts":1755441900000,"o":118255,"h":118256,"l":118256,"c":118256,"v":36400,"usd":0.30780568}
{"ts":1755441960000,"o":118256,"h":118271.9,"l":118257,"c":118271.9,"v":15200,"usd":0.12852238}
{"ts":1755442020000,"o":118271.9,"h":118310.4,"l":118272,"c":118285,"v":195700,"usd":1.65432603}
{"ts":1755442080000,"o":118285,"h":118285,"l":118283,"c":118283,"v":6100,"usd":0.05157093}
{"ts":1755442140000,"o":118283,"h":118283,"l":118251,"c":118251,"v":174200,"usd":1.47279917}
{"ts":1755442200000,"o":118251,"h":118251,"l":118210.1,"c":118210.1,"v":89600,"usd":0.75781781}
{"ts":1755442260000,"o":118210.1,"h":118210.1,"l":118200,"c":118200,"v":8200,"usd":0.06937111}
{"ts":1755442320000,"o":118200,"h":118200,"l":118190,"c":118190,"v":63400,"usd":0.53638674}
{"ts":1755442380000,"o":118190,"h":118180.1,"l":118161,"c":118161,"v":22800,"usd":0.19294343}
{"ts":1755442440000,"o":118161,"h":118161,"l":118155,"c":118155,"v":1400,"usd":0.01184852}
{"ts":1755442500000,"o":118155,"h":118160,"l":118155,"c":118159,"v":236700,"usd":2.00330858}
{"ts":1755442560000,"o":118159,"h":118159,"l":118148,"c":118148,"v":151300,"usd":1.28048876}
{"ts":1755442620000,"o":118148,"h":118140,"l":118135.4,"c":118135.4,"v":20500,"usd":0.17352655}
{"ts":1755442680000,"o":118135.4,"h":118135.4,"l":118135.4,"c":118135.4,"v":0,"usd":0}
{"ts":1755442740000,"o":118135.4,"h":118134.6,"l":118134.5,"c":118134.5,"v":114400,"usd":0.96838456}
{"ts":1755442800000,"o":118134.5,"h":118134.6,"l":118134.6,"c":118134.6,"v":32500,"usd":0.27510925}
{"ts":1755442860000,"o":118134.6,"h":118158,"l":118134.6,"c":118158,"v":187400,"usd":1.58627801}
{"ts":1755442920000,"o":118158,"h":118158,"l":118120,"c":118149.5,"v":684300,"usd":5.79232838}
{"ts":1755442980000,"o":118149.5,"h":118149.5,"l":118146.7,"c":118146.7,"v":19100,"usd":0.16166135}
{"ts":1755443040000,"o":118146.7,"h":118197.6,"l":118146.7,"c":118197.5,"v":478600,"usd":4.05040677}
{"ts":1755443100000,"o":118197.5,"h":118197.5,"l":118170,"c":118170,"v":226300,"usd":1.91489293}
{"ts":1755443160000,"o":118170,"h":118170,"l":118170,"c":118170,"v":500,"usd":0.0042312}
{"ts":1755443220000,"o":118170,"h":118179,"l":118151.6,"c":118151.6,"v":285400,"usd":2.41510932}
{"ts":1755443280000,"o":118151.6,"h":118199.9,"l":118151.6,"c":118199.9,"v":94300,"usd":0.7980555}
{"ts":1755443340000,"o":118199.9,"h":118202,"l":118199.8,"c":118202,"v":191000,"usd":1.61589327}
{"ts":1755443400000,"o":118202,"h":118230.3,"l":118202,"c":118227,"v":235500,"usd":1.99207916}
{"ts":1755443460000,"o":118227,"h":118228,"l":118227.9,"c":118228,"v":2000,"usd":0.0169164}
{"ts":1755443520000,"o":118228,"h":118240,"l":118228,"c":118240,"v":159200,"usd":1.34654479}
{"ts":1755443580000,"o":118240,"h":118241,"l":118235,"c":118235,"v":228700,"usd":1.93419906}
{"ts":1755443640000,"o":118235,"h":118231,"l":118229.1,"c":118231,"v":75700,"usd":0.64028314}
{"ts":1755443700000,"o":118231,"h":118234,"l":118233,"c":118234,"v":37700,"usd":0.31886156}
{"ts":1755443760000,"o":118234,"h":118234,"l":118234,"c":118234,"v":4500,"usd":0.0380601}
{"ts":1755443820000,"o":118234,"h":118234,"l":118186.1,"c":118186.1,"v":352500,"usd":2.98176932}
{"ts":1755443880000,"o":118186.1,"h":118201.3,"l":118175.7,"c":118175.7,"v":221300,"usd":1.87241876}
{"ts":1755443940000,"o":118175.7,"h":118170,"l":118140,"c":118140,"v":17900,"usd":0.1514867}
{"ts":1755444000000,"o":118140,"h":118140.1,"l":118140,"c":118140,"v":10800,"usd":0.0914166}
{"ts":1755444060000,"o":118140,"h":118160,"l":118140,"c":118160,"v":156100,"usd":1.32130566}
{"ts":1755444120000,"o":118160,"h":118192.2,"l":118160,"c":118179.1,"v":112200,"usd":0.94948288}
{"ts":1755444180000,"o":118179.1,"h":118176.7,"l":118176.6,"c":118176.6,"v":700,"usd":0.00592333}
{"ts":1755444240000,"o":118176.6,"h":118176.7,"l":118159,"c":118159,"v":441200,"usd":3.73358376}
{"ts":1755444300000,"o":118159,"h":118159,"l":118140,"c":118140.1,"v":252000,"usd":2.13300633}
{"ts":1755444360000,"o":118140.1,"h":118149.9,"l":118140,"c":118142,"v":219200,"usd":1.85536565}
{"ts":1755444420000,"o":118142,"h":118158.6,"l":118143,"c":118158.6,"v":153600,"usd":1.3000991}
{"ts":1755444480000,"o":118158.6,"h":118176.6,"l":118159,"c":118170.4,"v":183400,"usd":1.551992}
{"ts":1755444540000,"o":118170.4,"h":118170.4,"l":118168,"c":118168.1,"v":311000,"usd":2.6318185}
{"ts":1755444600000,"o":118168.1,"h":118168.1,"l":118144,"c":118146,"v":431700,"usd":3.65369504}
{"ts":1755444660000,"o":118146,"h":118176.7,"l":118149.4,"c":118176.7,"v":182500,"usd":1.5444831}
{"ts":1755444720000,"o":118176.7,"h":118224.3,"l":118176.7,"c":118219.9,"v":431100,"usd":3.64753724}
{"ts":1755444780000,"o":118219.9,"h":118219,"l":118180.9,"c":118187.6,"v":506900,"usd":4.28893725}
{"ts":1755444840000,"o":118187.6,"h":118218.3,"l":118187.6,"c":118207.3,"v":172100,"usd":1.45600712}
{"ts":1755444900000,"o":118207.3,"h":118225.3,"l":118208,"c":118225.3,"v":185100,"usd":1.56577814}
{"ts":1755444960000,"o":118225.3,"h":118240,"l":118221,"c":118240,"v":121800,"usd":1.03023385}
{"ts":1755445020000,"o":118240,"h":118235.9,"l":118235.9,"c":118235.9,"v":12900,"usd":0.10910433}
{"ts":1755445080000,"o":118235.9,"h":118236,"l":118181,"c":118181,"v":223500,"usd":1.89045562}
{"ts":1755445140000,"o":118181,"h":118181,"l":118181,"c":118181,"v":1900,"usd":0.01607704}
{"ts":1755445200000,"o":118181,"h":118191,"l":118181,"c":118191,"v":95200,"usd":0.8055415}
{"ts":1755445260000,"o":118191,"h":118191,"l":118187,"c":118187,"v":8900,"usd":0.07530337}
{"ts":1755445320000,"o":118187,"h":118202,"l":118182.1,"c":118202,"v":171800,"usd":1.45360791}
{"ts":1755445380000,"o":118202,"h":118237.3,"l":118202,"c":118234,"v":21900,"usd":0.18522884}
{"ts":1755445440000,"o":118234,"h":118234.1,"l":118222,"c":118222,"v":37500,"usd":0.31719025}
{"ts":1755445500000,"o":118222,"h":118231,"l":118225.9,"c":118231,"v":241700,"usd":2.04439403}
{"ts":1755445560000,"o":118231,"h":118253.8,"l":118227.6,"c":118237.5,"v":160300,"usd":1.35568497}
{"ts":1755445620000,"o":118237.5,"h":118231,"l":118224,"c":118226,"v":246000,"usd":2.08075561}
{"ts":1755445680000,"o":118226,"h":118234.9,"l":118226,"c":118234.1,"v":180700,"usd":1.52840523}
{"ts":1755445740000,"o":118234.1,"h":118234.1,"l":118233,"c":118233,"v":116000,"usd":0.98110885}
{"ts":1755445800000,"o":118233,"h":118233.1,"l":118222,"c":118222,"v":381100,"usd":3.22339615}
{"ts":1755445860000,"o":118222,"h":118222.6,"l":118222,"c":118222.6,"v":141500,"usd":1.19689525}
{"ts":1755445920000,"o":118222.6,"h":118222.6,"l":118200,"c":118200.9,"v":308900,"usd":2.6130979}
{"ts":1755445980000,"o":118200.9,"h":118233.1,"l":118201.9,"c":118233,"v":171000,"usd":1.44655365}
{"ts":1755446040000,"o":118233,"h":118233.1,"l":118224.9,"c":118224.9,"v":137500,"usd":1.16296179}
{"ts":1755446100000,"o":118224.9,"h":118232.9,"l":118224.9,"c":118232.8,"v":122500,"usd":1.03612669}
{"ts":1755446160000,"o":118232.8,"h":118265.9,"l":118232.8,"c":118258.5,"v":291700,"usd":2.46704473}
{"ts":1755446220000,"o":118258.5,"h":118271.4,"l":118258.5,"c":118265.3,"v":137600,"usd":1.16354045}
{"ts":1755446280000,"o":118265.3,"h":118266,"l":118265.2,"c":118266,"v":122100,"usd":1.03242475}
{"ts":1755446340000,"o":118266,"h":118269,"l":118266,"c":118269,"v":273300,"usd":2.31086921}
{"ts":1755446400000,"o":118269,"h":118269,"l":118240,"c":118250.9,"v":210400,"usd":1.77916193}
{"ts":1755446460000,"o":118250.9,"h":118300,"l":118251,"c":118299.9,"v":108900,"usd":0.9206433}
{"ts":1755446520000,"o":118299.9,"h":118319.6,"l":118294,"c":118319.6,"v":49400,"usd":0.41759151}
{"ts":1755446580000,"o":118319.6,"h":118319.5,"l":118310,"c":118310,"v":101800,"usd":0.86042209}
{"ts":1755446640000,"o":118310,"h":118307,"l":118220.1,"c":118227.7,"v":324400,"usd":2.74306764}
{"ts":1755446700000,"o":118227.7,"h":118308.7,"l":118248,"c":118301,"v":116400,"usd":0.98408655}
{"ts":1755446760000,"o":118301,"h":118319.9,"l":118280,"c":118319,"v":25700,"usd":0.21723972}
{"ts":1755446820000,"o":118319,"h":118319.9,"l":118310,"c":118316,"v":11800,"usd":0.0997333}
{"ts":1755446880000,"o":118316,"h":118311,"l":118280,"c":118280,"v":12300,"usd":0.10397348}
{"ts":1755446940000,"o":118280,"h":118280,"l":118280,"c":118280,"v":300,"usd":0.00253635}
{"ts":1755447000000,"o":118280,"h":118314.4,"l":118280.1,"c":118314.4,"v":173500,"usd":1.46673858}
{"ts":1755447060000,"o":118314.4,"h":118314.1,"l":118280,"c":118280,"v":134900,"usd":1.14021495}
{"ts":1755447120000,"o":118280,"h":118282,"l":118280,"c":118282,"v":82700,"usd":0.6991869}
{"ts":1755447180000,"o":118282,"h":118284,"l":118270,"c":118270,"v":28500,"usd":0.24095301}
{"ts":1755447240000,"o":118270,"h":118269,"l":118100.1,"c":118100.1,"v":2521100,"usd":21.33782795}
{"ts":1755447300000,"o":118100.1,"h":118142.1,"l":118055.8,"c":118116,"v":867900,"usd":7.34978801}
{"ts":1755447360000,"o":118116,"h":118120,"l":118030.1,"c":118030.1,"v":663600,"usd":5.62058997}
{"ts":1755447420000,"o":118030.1,"h":118048.8,"l":117960.1,"c":118008,"v":562600,"usd":4.76755161}
{"ts":1755447480000,"o":118008,"h":118047.8,"l":118009,"c":118039.1,"v":302300,"usd":2.56117306}
{"ts":1755447540000,"o":118039.1,"h":118039.1,"l":118006,"c":118016,"v":172500,"usd":1.46153721}
{"ts":1755447600000,"o":118016,"h":118057.9,"l":118005.1,"c":118024.6,"v":511800,"usd":4.33635908}
{"ts":1755447660000,"o":118024.6,"h":118096.4,"l":118005,"c":118082,"v":307300,"usd":2.60320543}
{"ts":1755447720000,"o":118082,"h":118098.1,"l":118078,"c":118078,"v":215400,"usd":1.82390436}
{"ts":1755447780000,"o":118078,"h":118078.9,"l":118062.1,"c":118077,"v":123700,"usd":1.04766224}
{"ts":1755447840000,"o":118077,"h":118142.1,"l":118079,"c":118142.1,"v":375800,"usd":3.18174826}
{"ts":1755447900000,"o":118142.1,"h":118184.6,"l":118155.3,"c":118165.1,"v":101800,"usd":0.86144178}
{"ts":1755447960000,"o":118165.1,"h":118205.2,"l":118165.1,"c":118205.2,"v":173100,"usd":1.46458079}
{"ts":1755448020000,"o":118205.2,"h":118206,"l":118156.4,"c":118156.4,"v":152200,"usd":1.28778092}
{"ts":1755448080000,"o":118156.4,"h":118156.3,"l":118080,"c":118080.1,"v":171000,"usd":1.44789656}
{"ts":1755448140000,"o":118080.1,"h":118123.9,"l":118082,"c":118082,"v":160000,"usd":1.35492871}
{"ts":1755448200000,"o":118082,"h":118088,"l":118078,"c":118078,"v":218300,"usd":1.84869236}
{"ts":1755448260000,"o":118078,"h":118070,"l":117980,"c":118028,"v":244900,"usd":2.07522212}
{"ts":1755448320000,"o":118028,"h":118057.4,"l":118017.6,"c":118052,"v":253700,"usd":2.14916498}
{"ts":1755448380000,"o":118052,"h":118108.4,"l":118052.1,"c":118089,"v":463100,"usd":3.92174899}
{"ts":1755448440000,"o":118089,"h":118144,"l":118100.1,"c":118104,"v":256000,"usd":2.16734946}
{"ts":1755448500000,"o":118104,"h":118113.9,"l":118079,"c":118079,"v":490600,"usd":4.15444701}
{"ts":1755448560000,"o":118079,"h":118089,"l":118067.1,"c":118067.1,"v":214400,"usd":1.81582212}
{"ts":1755448620000,"o":118067.1,"h":118067,"l":118040.1,"c":118040.1,"v":245000,"usd":2.07532185}
{"ts":1755448680000,"o":118040.1,"h":118047.4,"l":118040,"c":118045.1,"v":134100,"usd":1.13600067}
{"ts":1755448740000,"o":118045.1,"h":118044,"l":117983.9,"c":117983.9,"v":1528800,"usd":12.95564756}
{"ts":1755448800000,"o":117983.9,"h":117980.1,"l":117957.8,"c":117966,"v":342800,"usd":2.90591034}
{"ts":1755448860000,"o":117966,"h":117965.9,"l":117927,"c":117927,"v":475900,"usd":4.03458619}
{"ts":1755448920000,"o":117927,"h":117945,"l":117920.1,"c":117930,"v":94500,"usd":0.80133555}
{"ts":1755448980000,"o":117930,"h":117960,"l":117930,"c":117960,"v":97700,"usd":0.828403}
{"ts":1755449040000,"o":117960,"h":117960.1,"l":117959.9,"c":117960.1,"v":28800,"usd":0.24414915}
{"ts":1755449100000,"o":117960.1,"h":117980,"l":117960.1,"c":117970.5,"v":232700,"usd":1.97257337}
{"ts":1755449160000,"o":117970.5,"h":117986.1,"l":117970.5,"c":117970.9,"v":229800,"usd":1.94792521}
{"ts":1755449220000,"o":117970.9,"h":117994.5,"l":117970.8,"c":117994.5,"v":42700,"usd":0.36192801}
{"ts":1755449280000,"o":117994.5,"h":117994.5,"l":117966.1,"c":117973.9,"v":753900,"usd":6.39041393}
{"ts":1755449340000,"o":117973.9,"h":117976,"l":117968,"c":117968,"v":23100,"usd":0.19580634}
{"ts":1755449400000,"o":117968,"h":117968.1,"l":117968,"c":117968,"v":4500,"usd":0.03814605}
{"ts":1755449460000,"o":117968,"h":117968,"l":117956.3,"c":117956.3,"v":11900,"usd":0.1008775}
{"ts":1755449520000,"o":117956.3,"h":117956.3,"l":117909,"c":117909,"v":261900,"usd":2.22101638}
{"ts":1755449580000,"o":117909,"h":117940.1,"l":117788,"c":117872.8,"v":2411100,"usd":20.45793979}
{"ts":1755449640000,"o":117872.8,"h":117870,"l":117720.2,"c":117763.8,"v":731100,"usd":6.20716813}
{"ts":1755449700000,"o":117763.8,"h":117823.9,"l":117719.1,"c":117748.9,"v":1162600,"usd":9.87272337}
{"ts":1755449760000,"o":117748.9,"h":117816.3,"l":117749,"c":117804.9,"v":603500,"usd":5.12311049}
{"ts":1755449820000,"o":117804.9,"h":117805,"l":117794,"c":117794.1,"v":115600,"usd":0.98135221}
{"ts":1755449880000,"o":117794.1,"h":117808,"l":117770,"c":117793.9,"v":422600,"usd":3.58774114}
{"ts":1755449940000,"o":117793.9,"h":117836.2,"l":117794,"c":117836.2,"v":282100,"usd":2.39438002}
{"ts":1755450000000,"o":117836.2,"h":117852.1,"l":117839,"c":117839,"v":93300,"usd":0.79167187}
{"ts":1755450060000,"o":117839,"h":117839,"l":117741.9,"c":117760,"v":481600,"usd":4.08976218}
{"ts":1755450120000,"o":117760,"h":117788,"l":117760,"c":117784.1,"v":172800,"usd":1.46705157}
{"ts":1755450180000,"o":117784.1,"h":117821.2,"l":117773.1,"c":117821.1,"v":112600,"usd":0.95592754}
{"ts":1755450240000,"o":117821.1,"h":117852.7,"l":117827,"c":117852.7,"v":408300,"usd":3.4651653}
{"ts":1755450300000,"o":117852.7,"h":117864.4,"l":117852.7,"c":117862.4,"v":28000,"usd":0.23757387}
{"ts":1755450360000,"o":117862.4,"h":117862.3,"l":117845.1,"c":117845.1,"v":82600,"usd":0.70083638}
{"ts":1755450420000,"o":117845.1,"h":117859.4,"l":117845,"c":117853,"v":62400,"usd":0.52948747}
{"ts":1755450480000,"o":117853,"h":117889.9,"l":117853,"c":117889,"v":288100,"usd":2.44389996}
{"ts":1755450540000,"o":117889,"h":117888.9,"l":117871,"c":117882,"v":218200,"usd":1.85106228}
{"ts":1755450600000,"o":117882,"h":117886,"l":117830,"c":117830,"v":43600,"usd":0.36989574}
{"ts":1755450660000,"o":117830,"h":117848,"l":117830.1,"c":117848,"v":27000,"usd":0.22913271}
{"ts":1755450720000,"o":117848,"h":117873.9,"l":117848,"c":117861,"v":20700,"usd":0.17562508}
{"ts":1755450780000,"o":117861,"h":117847.1,"l":117826,"c":117826,"v":56300,"usd":0.47779527}
{"ts":1755450840000,"o":117826,"h":117832,"l":117771.6,"c":117771.6,"v":346300,"usd":2.93955143}
{"ts":1755450900000,"o":117771.6,"h":117781.9,"l":117746.4,"c":117750.7,"v":125100,"usd":1.06234978}
{"ts":1755450960000,"o":117750.7,"h":117750.7,"l":117672.6,"c":117672.6,"v":426400,"usd":3.62245889}
{"ts":1755451020000,"o":117672.6,"h":117739.9,"l":117629.6,"c":117734,"v":716400,"usd":6.08816473}
{"ts":1755451080000,"o":117734,"h":117768.6,"l":117702,"c":117735,"v":235100,"usd":1.99680555}
{"ts":1755451140000,"o":117735,"h":117786.3,"l":117735,"c":117786,"v":24100,"usd":0.20467221}
{"ts":1755451200000,"o":117786,"h":117799.9,"l":117740,"c":117754,"v":172400,"usd":1.46388798}
{"ts":1755451260000,"o":117754,"h":117800,"l":117750.4,"c":117780.1,"v":158300,"usd":1.34397715}
{"ts":1755451320000,"o":117780.1,"h":117822.4,"l":117782.3,"c":117798.1,"v":46500,"usd":0.3947079}
{"ts":1755451380000,"o":117798.1,"h":117820,"l":117798,"c":117820,"v":157800,"usd":1.33956531}
{"ts":1755451440000,"o":117820,"h":117840,"l":117815,"c":117840,"v":99100,"usd":0.84109876}
{"ts":1755451500000,"o":117840,"h":117839.9,"l":117816.9,"c":117816.9,"v":4100,"usd":0.0347965}
{"ts":1755451560000,"o":117816.9,"h":117854.5,"l":117816.8,"c":117854.5,"v":78900,"usd":0.66965621}
{"ts":1755451620000,"o":117854.5,"h":117880,"l":117854.5,"c":117880,"v":61500,"usd":0.52180625}
{"ts":1755451680000,"o":117880,"h":117880,"l":117862.5,"c":117862.6,"v":465300,"usd":3.94730839}
{"ts":1755451740000,"o":117862.6,"h":117862.5,"l":117826,"c":117826,"v":121100,"usd":1.02763947}
{"ts":1755451800000,"o":117826,"h":117826.1,"l":117816.6,"c":117818,"v":43300,"usd":0.36750748}
{"ts":1755451860000,"o":117818,"h":117864.4,"l":117819,"c":117840,"v":96300,"usd":0.81719472}
{"ts":1755451920000,"o":117840,"h":117892,"l":117840.1,"c":117892,"v":33700,"usd":0.2859013}
{"ts":1755451980000,"o":117892,"h":117892,"l":117876,"c":117882,"v":57500,"usd":0.48773886}
{"ts":1755452040000,"o":117882,"h":117884,"l":117882,"c":117884,"v":7500,"usd":0.06362199}
{"ts":1755452100000,"o":117884,"h":117939.6,"l":117885,"c":117921.6,"v":93200,"usd":0.79046533}
{"ts":1755452160000,"o":117921.6,"h":117921.7,"l":117895.5,"c":117909.9,"v":158100,"usd":1.34072858}
{"ts":1755452220000,"o":117909.9,"h":117923,"l":117921.7,"c":117923,"v":139500,"usd":1.1829878}
{"ts":1755452280000,"o":117923,"h":117935.8,"l":117932,"c":117932.1,"v":3400,"usd":0.02882994}
{"ts":1755452340000,"o":117932.1,"h":117950,"l":117932.1,"c":117933.1,"v":141700,"usd":1.20145483}
{"ts":1755452400000,"o":117933.1,"h":117933,"l":117900,"c":117912,"v":73200,"usd":0.6207383}
{"ts":1755452460000,"o":117912,"h":117912,"l":117912,"c":117912,"v":1000,"usd":0.0084809}
{"ts":1755452520000,"o":117912,"h":117912,"l":117895.6,"c":117895.6,"v":63700,"usd":0.54025016}
{"ts":1755452580000,"o":117895.6,"h":117901,"l":117895.6,"c":117901,"v":22000,"usd":0.18660442}
{"ts":1755452640000,"o":117901,"h":117910,"l":117910,"c":117910,"v":700,"usd":0.0059367}
{"ts":1755452700000,"o":117910,"h":117910,"l":117910,"c":117910,"v":0,"usd":0}
{"ts":1755452760000,"o":117910,"h":117934,"l":117910,"c":117934,"v":120300,"usd":1.02018671}
{"ts":1755452820000,"o":117934,"h":117934,"l":117934,"c":117934,"v":3300,"usd":0.02798169}
{"ts":1755452880000,"o":117934,"h":117951.4,"l":117934,"c":117935,"v":51400,"usd":0.43582504}
{"ts":1755452940000,"o":117935,"h":117952,"l":117936,"c":117940,"v":453200,"usd":3.84231751}
{"ts":1755453000000,"o":117940,"h":117940,"l":117917,"c":117917,"v":163600,"usd":1.38728718}
{"ts":1755453060000,"o":117917,"h":117910,"l":117870.1,"c":117870.1,"v":289500,"usd":2.45546858}
{"ts":1755453120000,"o":117870.1,"h":117887.8,"l":117870.2,"c":117884,"v":131600,"usd":1.11647117}
{"ts":1755453180000,"o":117884,"h":117886,"l":117884,"c":117886,"v":4200,"usd":0.0356279}
{"ts":1755453240000,"o":117886,"h":117905.5,"l":117887,"c":117905.5,"v":12800,"usd":0.10857499}
{"ts":1755453300000,"o":117905.5,"h":117908,"l":117906,"c":117908,"v":8000,"usd":0.06785014}
{"ts":1755453360000,"o":117908,"h":117908,"l":117908,"c":117908,"v":1500,"usd":0.0127218}
{"ts":1755453420000,"o":117908,"h":117922,"l":117908,"c":117922,"v":12000,"usd":0.10176773}
{"ts":1755453480000,"o":117922,"h":117930,"l":117923,"c":117926,"v":105800,"usd":0.89714517}
{"ts":1755453540000,"o":117926,"h":117922,"l":117922,"c":117922,"v":1500,"usd":0.0127203}
{"ts":1755453600000,"o":117922,"h":117922,"l":117918,"c":117918,"v":23800,"usd":0.20182952}
{"ts":1755453660000,"o":117918,"h":117918.1,"l":117918,"c":117918,"v":2500,"usd":0.02120125}
{"ts":1755453720000,"o":117918,"h":117934.7,"l":117918,"c":117934.6,"v":43600,"usd":0.3697431}
{"ts":1755453780000,"o":117934.6,"h":117934.7,"l":117934.7,"c":117934.7,"v":50000,"usd":0.423965}
{"ts":1755453840000,"o":117934.7,"h":117934.7,"l":117890,"c":117904,"v":293200,"usd":2.48625452}
{"ts":1755453900000,"o":117904,"h":117914.9,"l":117904,"c":117906.3,"v":159200,"usd":1.35024375}
{"ts":1755453960000,"o":117906.3,"h":117906,"l":117904,"c":117906,"v":32500,"usd":0.27564633}
{"ts":1755454020000,"o":117906,"h":117912,"l":117900,"c":117912,"v":66100,"usd":0.56061497}
{"ts":1755454080000,"o":117912,"h":117912,"l":117909,"c":117909.1,"v":4600,"usd":0.03901259}
{"ts":1755454140000,"o":117909.1,"h":117948.9,"l":117909.1,"c":117948.9,"v":18700,"usd":0.15857615}
{"ts":1755454200000,"o":117948.9,"h":117968.6,"l":117949,"c":117954.5,"v":255500,"usd":2.16605288}
{"ts":1755454260000,"o":117954.5,"h":117950.6,"l":117919,"c":117923,"v":40300,"usd":0.34173177}
{"ts":1755454320000,"o":117923,"h":117927,"l":117922.9,"c":117927,"v":54800,"usd":0.46470666}
{"ts":1755454380000,"o":117927,"h":117944,"l":117944,"c":117944,"v":3300,"usd":0.02797938}
{"ts":1755454440000,"o":117944,"h":117944,"l":117933,"c":117933,"v":224500,"usd":1.90345803}
{"ts":1755454500000,"o":117933,"h":117932.1,"l":117932,"c":117932,"v":4300,"usd":0.03646185}
{"ts":1755454560000,"o":117932,"h":117937,"l":117932.1,"c":117937,"v":25700,"usd":0.21792094}
{"ts":1755454620000,"o":117937,"h":117937,"l":117936.9,"c":117936.9,"v":31200,"usd":0.26454792}
{"ts":1755454680000,"o":117936.9,"h":117936.9,"l":117916,"c":117916,"v":53400,"usd":0.45278966}
{"ts":1755454740000,"o":117916,"h":117916,"l":117892,"c":117892,"v":45800,"usd":0.38842227}
{"ts":1755454800000,"o":117892,"h":117897,"l":117892,"c":117897,"v":4100,"usd":0.03477718}
{"ts":1755454860000,"o":117897,"h":117900.9,"l":117862.2,"c":117862.2,"v":208800,"usd":1.77127017}
{"ts":1755454920000,"o":117862.2,"h":117862.2,"l":117808.9,"c":117808.9,"v":344600,"usd":2.92389139}
{"ts":1755454980000,"o":117808.9,"h":117812,"l":117804.5,"c":117812,"v":277700,"usd":2.35728326}
{"ts":1755455040000,"o":117812,"h":117839,"l":117812,"c":117839,"v":84400,"usd":0.71629825}
{"ts":1755455100000,"o":117839,"h":117843,"l":117810,"c":117810,"v":152300,"usd":1.29243066}
{"ts":1755455160000,"o":117810,"h":117822,"l":117784.7,"c":117791,"v":126500,"usd":1.07379027}
{"ts":1755455220000,"o":117791,"h":117795,"l":117762,"c":117762,"v":100200,"usd":0.85070377}
{"ts":1755455280000,"o":117762,"h":117784,"l":117760,"c":117784,"v":16600,"usd":0.14094776}
{"ts":1755455340000,"o":117784,"h":117784,"l":117783.9,"c":117783.9,"v":4000,"usd":0.0339604}
{"ts":1755455400000,"o":117783.9,"h":117834.8,"l":117784,"c":117834.8,"v":54500,"usd":0.46260141}
{"ts":1755455460000,"o":117834.8,"h":117834.8,"l":117801,"c":117801,"v":245200,"usd":2.08098291}
{"ts":1755455520000,"o":117801,"h":117835,"l":117801.1,"c":117835,"v":19900,"usd":0.16890512}
{"ts":1755455580000,"o":117835,"h":117838,"l":117835,"c":117838,"v":5000,"usd":0.04243154}
{"ts":1755455640000,"o":117838,"h":117856.8,"l":117838,"c":117850,"v":190700,"usd":1.61807889}
{"ts":1755455700000,"o":117850,"h":117845.9,"l":117845.8,"c":117845.9,"v":13500,"usd":0.11455695}
{"ts":1755455760000,"o":117845.9,"h":117870.1,"l":117846,"c":117870.1,"v":225600,"usd":1.91415294}
{"ts":1755455820000,"o":117870.1,"h":117870.2,"l":117870.1,"c":117870.1,"v":800,"usd":0.00678712}
{"ts":1755455880000,"o":117870.1,"h":117870.2,"l":117854,"c":117854,"v":335000,"usd":2.8421461}
{"ts":1755455940000,"o":117854,"h":117854,"l":117853,"c":117853,"v":60400,"usd":0.51250004}
{"ts":1755456000000,"o":117853,"h":117853,"l":117853,"c":117853,"v":500,"usd":0.00424255}
{"ts":1755456060000,"o":117853,"h":117853,"l":117840,"c":117840,"v":132600,"usd":1.12513005}
{"ts":1755456120000,"o":117840,"h":117841,"l":117841,"c":117841,"v":2800,"usd":0.0237608}
{"ts":1755456180000,"o":117841,"h":117841,"l":117841,"c":117841,"v":3400,"usd":0.0288524}
{"ts":1755456240000,"o":117841,"h":117841,"l":117840.9,"c":117840.9,"v":69600,"usd":0.5906256}
{"ts":1755456300000,"o":117840.9,"h":117841,"l":117840.9,"c":117841,"v":6100,"usd":0.0517646}
{"ts":1755456360000,"o":117841,"h":117841,"l":117841,"c":117841,"v":2500,"usd":0.021215}
{"ts":1755456420000,"o":117841,"h":117840.9,"l":117818,"c":117820,"v":219500,"usd":1.86269682}
{"ts":1755456480000,"o":117820,"h":117822,"l":117821.9,"c":117822,"v":4200,"usd":0.03564708}
{"ts":1755456540000,"o":117822,"h":117822,"l":117822,"c":117822,"v":1000,"usd":0.0084874}
{"ts":1755456600000,"o":117822,"h":117836.7,"l":117822,"c":117836.7,"v":29500,"usd":0.25037065}
{"ts":1755456660000,"o":117836.7,"h":117836.7,"l":117836.7,"c":117836.7,"v":100,"usd":0.00084863}
{"ts":1755456720000,"o":117836.7,"h":117841,"l":117836.7,"c":117841,"v":6900,"usd":0.05855475}
{"ts":1755456780000,"o":117841,"h":117848.4,"l":117800,"c":117800,"v":159600,"usd":1.35434909}
{"ts":1755456840000,"o":117800,"h":117800,"l":117800,"c":117800,"v":500,"usd":0.0042445}
{"ts":1755456900000,"o":117800,"h":117800,"l":117566.6,"c":117608,"v":2173500,"usd":18.47251284}
{"ts":1755456960000,"o":117608,"h":117606.1,"l":117315.7,"c":117322,"v":5326700,"usd":45.34600639}
{"ts":1755457020000,"o":117322,"h":117499.9,"l":117343.6,"c":117489.9,"v":1503000,"usd":12.79682633}
{"ts":1755457080000,"o":117489.9,"h":117546,"l":117482,"c":117534,"v":831500,"usd":7.07554721}
{"ts":1755457140000,"o":117534,"h":117580,"l":117543,"c":117554,"v":216500,"usd":1.84153867}
{"ts":1755457200000,"o":117554,"h":117599.9,"l":117554,"c":117582,"v":120300,"usd":1.02317103}
{"ts":1755457260000,"o":117582,"h":117634.1,"l":117583,"c":117625.3,"v":41800,"usd":0.35541465}
{"ts":1755457320000,"o":117625.3,"h":117651.9,"l":117604,"c":117632,"v":145600,"usd":1.2377123}
{"ts":1755457380000,"o":117632,"h":117674.6,"l":117603,"c":117640,"v":671900,"usd":5.71070404}
{"ts":1755457440000,"o":117640,"h":117640,"l":117524,"c":117524,"v":440600,"usd":3.74716302}
{"ts":1755457500000,"o":117524,"h":117600,"l":117500.1,"c":117596,"v":369300,"usd":3.14237152}
{"ts":1755457560000,"o":117596,"h":117657.9,"l":117585.4,"c":117648,"v":55700,"usd":0.47357306}
{"ts":1755457620000,"o":117648,"h":117674.6,"l":117648,"c":117674.6,"v":103800,"usd":0.88219657}
{"ts":1755457680000,"o":117674.6,"h":117712.4,"l":117677.9,"c":117712.3,"v":124600,"usd":1.05861874}
{"ts":1755457740000,"o":117712.3,"h":117738,"l":117712.4,"c":117738,"v":77400,"usd":0.65745311}
{"ts":1755457800000,"o":117738,"h":117787.6,"l":117740,"c":117777,"v":230200,"usd":1.95450174}
{"ts":1755457860000,"o":117777,"h":117771.5,"l":117740,"c":117766.9,"v":83600,"usd":0.70992703}
{"ts":1755457920000,"o":117766.9,"h":117767,"l":117730,"c":117767,"v":94200,"usd":0.79996956}
{"ts":1755457980000,"o":117767,"h":117766.9,"l":117746,"c":117746,"v":129800,"usd":1.10230257}
{"ts":1755458040000,"o":117746,"h":117746.1,"l":117746.1,"c":117746.1,"v":200,"usd":0.00169858}
{"ts":1755458100000,"o":117746.1,"h":117746.1,"l":117736,"c":117736,"v":127000,"usd":1.07859995}
{"ts":1755458160000,"o":117736,"h":117736.1,"l":117736,"c":117736.1,"v":3600,"usd":0.03057696}
{"ts":1755458220000,"o":117736.1,"h":117758.1,"l":117736,"c":117758.1,"v":214000,"usd":1.8175508}
{"ts":1755458280000,"o":117758.1,"h":117758.1,"l":117758,"c":117758,"v":8100,"usd":0.0687852}
{"ts":1755458340000,"o":117758,"h":117758.1,"l":117720,"c":117720,"v":151200,"usd":1.2840384}
{"ts":1755458400000,"o":117720,"h":117720.1,"l":117710,"c":117710,"v":39300,"usd":0.33384311}
{"ts":1755458460000,"o":117710,"h":117730,"l":117700,"c":117729.9,"v":114300,"usd":0.97105647}
{"ts":1755458520000,"o":117729.9,"h":117730,"l":117730,"c":117730,"v":19000,"usd":0.161386}
{"ts":1755458580000,"o":117730,"h":117739.9,"l":117730,"c":117739.9,"v":11200,"usd":0.09513127}
{"ts":1755458640000,"o":117739.9,"h":117766,"l":117740,"c":117766,"v":226100,"usd":1.92019163}
{"ts":1755458700000,"o":117766,"h":117765.9,"l":117762,"c":117762,"v":210200,"usd":1.78489296}
{"ts":1755458760000,"o":117762,"h":117762,"l":117734,"c":117734,"v":46100,"usd":0.39148502}
{"ts":1755458820000,"o":117734,"h":117761,"l":117734,"c":117761,"v":66000,"usd":0.5605423}
{"ts":1755458880000,"o":117761,"h":117763,"l":117762,"c":117763,"v":3400,"usd":0.02887158}
{"ts":1755458940000,"o":117763,"h":117799.4,"l":117763,"c":117799.4,"v":211300,"usd":1.79400033}
{"ts":1755459000000,"o":117799.4,"h":117799.4,"l":117799.4,"c":117799.4,"v":100,"usd":0.0008489}
{"ts":1755459060000,"o":117799.4,"h":117799.3,"l":117787,"c":117787,"v":98500,"usd":0.83619569}
{"ts":1755459120000,"o":117787,"h":117787,"l":117699,"c":117699,"v":552300,"usd":4.68939573}
{"ts":1755459180000,"o":117699,"h":117715,"l":117698.1,"c":117715,"v":7700,"usd":0.06541763}
{"ts":1755459240000,"o":117715,"h":117724,"l":117687,"c":117687.1,"v":28600,"usd":0.2429699}
{"ts":1755459300000,"o":117687.1,"h":117687,"l":117647.5,"c":117647.5,"v":211500,"usd":1.79739468}
{"ts":1755459360000,"o":117647.5,"h":117671,"l":117640.1,"c":117657,"v":106500,"usd":0.90514693}
{"ts":1755459420000,"o":117657,"h":117693,"l":117657,"c":117675,"v":96300,"usd":0.81828875}
{"ts":1755459480000,"o":117675,"h":117676,"l":117672,"c":117672.1,"v":51900,"usd":0.44104161}
{"ts":1755459540000,"o":117672.1,"h":117672,"l":117637.1,"c":117637.1,"v":116200,"usd":0.98769824}
{"ts":1755459600000,"o":117637.1,"h":117637.1,"l":117604.7,"c":117607,"v":54400,"usd":0.46247265}
{"ts":1755459660000,"o":117607,"h":117618.3,"l":117558.6,"c":117558.6,"v":705600,"usd":6.00085285}
{"ts":1755459720000,"o":117558.6,"h":117580,"l":117550.5,"c":117580,"v":245000,"usd":2.08390395}
{"ts":1755459780000,"o":117580,"h":117611.8,"l":117586,"c":117611.8,"v":20600,"usd":0.17516515}
{"ts":1755459840000,"o":117611.8,"h":117645.9,"l":117585,"c":117585,"v":311200,"usd":2.64556162}
{"ts":1755459900000,"o":117585,"h":117585,"l":117560.1,"c":117560.1,"v":620100,"usd":5.27388747}
{"ts":1755459960000,"o":117560.1,"h":117573.9,"l":117557,"c":117557,"v":18600,"usd":0.15821264}
{"ts":1755460020000,"o":117557,"h":117558,"l":117528,"c":117558,"v":84600,"usd":0.71977996}
{"ts":1755460080000,"o":117558,"h":117583,"l":117558,"c":117583,"v":95200,"usd":0.80971779}
{"ts":1755460140000,"o":117583,"h":117621.2,"l":117584,"c":117621.2,"v":31800,"usd":0.27042842}
{"ts":1755460200000,"o":117621.2,"h":117642,"l":117621.4,"c":117625,"v":205100,"usd":1.7434587}
{"ts":1755460260000,"o":117625,"h":117625,"l":117610.1,"c":117610.1,"v":53600,"usd":0.45568839}
{"ts":1755460320000,"o":117610.1,"h":117613,"l":117610,"c":117610.1,"v":99600,"usd":0.84685154}
{"ts":1755460380000,"o":117610.1,"h":117633.3,"l":117610,"c":117633.3,"v":15600,"usd":0.13263503}
{"ts":1755460440000,"o":117633.3,"h":117660,"l":117637,"c":117643,"v":140200,"usd":1.19159308}
{"ts":1755460500000,"o":117643,"h":117658,"l":117643,"c":117658,"v":151700,"usd":1.28946595}
{"ts":1755460560000,"o":117658,"h":117681,"l":117658,"c":117681,"v":19700,"usd":0.16740961}
{"ts":1755460620000,"o":117681,"h":117680.9,"l":117640,"c":117640,"v":235500,"usd":2.00127976}
{"ts":1755460680000,"o":117640,"h":117630,"l":117620,"c":117620,"v":45200,"usd":0.38425567}
{"ts":1755460740000,"o":117620,"h":117620,"l":117620,"c":117620,"v":1000,"usd":0.008502}
{"ts":1755460800000,"o":117620,"h":117634.3,"l":117620,"c":117634.3,"v":8900,"usd":0.07566508}
{"ts":1755460860000,"o":117634.3,"h":117634.2,"l":117599,"c":117617.8,"v":410200,"usd":3.48746383}
{"ts":1755460920000,"o":117617.8,"h":117617.7,"l":117615,"c":117615.1,"v":79500,"usd":0.67591816}
{"ts":1755460980000,"o":117615.1,"h":117621,"l":117615,"c":117621,"v":79100,"usd":0.67251872}
{"ts":1755461040000,"o":117621,"h":117624.9,"l":117621,"c":117621.1,"v":201700,"usd":1.71477841}
{"ts":1755461100000,"o":117621.1,"h":117621,"l":117542,"c":117561,"v":131100,"usd":1.11487136}
{"ts":1755461160000,"o":117561,"h":117620,"l":117561,"c":117619,"v":341100,"usd":2.90094835}
{"ts":1755461220000,"o":117619,"h":117630,"l":117619,"c":117630,"v":102500,"usd":0.87143904}
{"ts":1755461280000,"o":117630,"h":117629.9,"l":117629.9,"c":117629.9,"v":900,"usd":0.00765108}
{"ts":1755461340000,"o":117629.9,"h":117662,"l":117630,"c":117662,"v":68500,"usd":0.58232235}
{"ts":1755461400000,"o":117662,"h":117692.7,"l":117650.3,"c":117669.3,"v":653200,"usd":5.55059741}
{"ts":1755461460000,"o":117669.3,"h":117649,"l":117649,"c":117649,"v":3000,"usd":0.0254997}
{"ts":1755461520000,"o":117649,"h":117651,"l":117649,"c":117651,"v":42700,"usd":0.36294447}
{"ts":1755461580000,"o":117651,"h":117683.5,"l":117651,"c":117683.5,"v":52500,"usd":0.44614288}
{"ts":1755461640000,"o":117683.5,"h":117702.9,"l":117686,"c":117702.9,"v":39700,"usd":0.33731377}
{"ts":1755461700000,"o":117702.9,"h":117708.5,"l":117705,"c":117708.5,"v":11800,"usd":0.1002503}
{"ts":1755461760000,"o":117708.5,"h":117720,"l":117708.4,"c":117720,"v":281400,"usd":2.3906608}
{"ts":1755461820000,"o":117720,"h":117727.6,"l":117711,"c":117711,"v":65500,"usd":0.55637281}
{"ts":1755461880000,"o":117711,"h":117726.7,"l":117701.1,"c":117726.7,"v":65400,"usd":0.55561068}
{"ts":1755461940000,"o":117726.7,"h":117730,"l":117728,"c":117730,"v":5700,"usd":0.04841659}
{"ts":1755462000000,"o":117730,"h":117739.3,"l":117738.1,"c":117738.1,"v":96000,"usd":0.81535711}
{"ts":1755462060000,"o":117738.1,"h":117748.9,"l":117700.1,"c":117723.7,"v":229600,"usd":1.95002279}
{"ts":1755462120000,"o":117723.7,"h":117723.7,"l":117657.6,"c":117679,"v":482200,"usd":4.09734477}
{"ts":1755462180000,"o":117679,"h":117671.5,"l":117660,"c":117660,"v":11400,"usd":0.09688277}
{"ts":1755462240000,"o":117660,"h":117660,"l":117640,"c":117640,"v":174300,"usd":1.48144032}
{"ts":1755462300000,"o":117640,"h":117639.1,"l":117639,"c":117639,"v":1600,"usd":0.01360096}
{"ts":1755462360000,"o":117639,"h":117665,"l":117639,"c":117665,"v":328400,"usd":2.79149978}
{"ts":1755462420000,"o":117665,"h":117670,"l":117666,"c":117670,"v":3500,"usd":0.02974481}
{"ts":1755462480000,"o":117670,"h":117689,"l":117670,"c":117679,"v":368300,"usd":3.12948552}
{"ts":1755462540000,"o":117679,"h":117684,"l":117678.8,"c":117684,"v":5900,"usd":0.05013516}
{"ts":1755462600000,"o":117684,"h":117684,"l":117683.9,"c":117683.9,"v":2900,"usd":0.02464217}
{"ts":1755462660000,"o":117683.9,"h":117717,"l":117684,"c":117717,"v":8800,"usd":0.07477252}
{"ts":1755462720000,"o":117717,"h":117740,"l":117718,"c":117740,"v":2800,"usd":0.02378448}
{"ts":1755462780000,"o":117740,"h":117746.2,"l":117740,"c":117746.2,"v":2400,"usd":0.02038367}
{"ts":1755462840000,"o":117746.2,"h":117750.2,"l":117736,"c":117744,"v":357400,"usd":3.03527547}
{"ts":1755462900000,"o":117744,"h":117761,"l":117750.3,"c":117761,"v":3100,"usd":0.02632475}
{"ts":1755462960000,"o":117761,"h":117760.9,"l":117732.1,"c":117732.1,"v":143000,"usd":1.21435459}
{"ts":1755463020000,"o":117732.1,"h":117732.1,"l":117728,"c":117728,"v":69900,"usd":0.59372397}
{"ts":1755463080000,"o":117728,"h":117728,"l":117728,"c":117728,"v":0,"usd":0}
{"ts":1755463140000,"o":117728,"h":117728,"l":117728,"c":117728,"v":500,"usd":0.0042471}
{"ts":1755463200000,"o":117728,"h":117728.1,"l":117728.1,"c":117728.1,"v":200,"usd":0.00169882}
{"ts":1755463260000,"o":117728.1,"h":117754.4,"l":117728.1,"c":117754.4,"v":57800,"usd":0.49093664}
{"ts":1755463320000,"o":117754.4,"h":117773,"l":117754.4,"c":117773,"v":60300,"usd":0.51202558}
{"ts":1755463380000,"o":117773,"h":117793.1,"l":117780,"c":117793.1,"v":29400,"usd":0.24959922}
{"ts":1755463440000,"o":117793.1,"h":117793.1,"l":117793.1,"c":117793.1,"v":0,"usd":0}
{"ts":1755463500000,"o":117793.1,"h":117793.1,"l":117793,"c":117793.1,"v":6500,"usd":0.05518175}
{"ts":1755463560000,"o":117793.1,"h":117794,"l":117793.1,"c":117794,"v":15500,"usd":0.13158721}
{"ts":1755463620000,"o":117794,"h":117799.1,"l":117751.9,"c":117751.9,"v":380300,"usd":3.22849904}
{"ts":1755463680000,"o":117751.9,"h":117751.9,"l":117751.9,"c":117751.9,"v":2900,"usd":0.02462796}
{"ts":1755463740000,"o":117751.9,"h":117751.9,"l":117751.9,"c":117751.9,"v":1200,"usd":0.01019088}
{"ts":1755463800000,"o":117751.9,"h":117751.9,"l":117720.1,"c":117726,"v":121300,"usd":1.03018026}
{"ts":1755463860000,"o":117726,"h":117754,"l":117726,"c":117754,"v":56800,"usd":0.48241945}
{"ts":1755463920000,"o":117754,"h":117756,"l":117754,"c":117756,"v":7000,"usd":0.05944554}
{"ts":1755463980000,"o":117756,"h":117756,"l":117756,"c":117756,"v":4300,"usd":0.03651603}
{"ts":1755464040000,"o":117756,"h":117756,"l":117756,"c":117756,"v":2900,"usd":0.02462709}
{"ts":1755464100000,"o":117756,"h":117756,"l":117740,"c":117740,"v":241600,"usd":2.0516937}
{"ts":1755464160000,"o":117740,"h":117739.1,"l":117735,"c":117735,"v":77100,"usd":0.65484159}
{"ts":1755464220000,"o":117735,"h":117735,"l":117680,"c":117680,"v":169400,"usd":1.43904972}
{"ts":1755464280000,"o":117680,"h":117660.2,"l":117660.1,"c":117660.1,"v":4500,"usd":0.03824595}
{"ts":1755464340000,"o":117660.1,"h":117660.2,"l":117660.1,"c":117660.1,"v":1500,"usd":0.01274865}
{"ts":1755464400000,"o":117660.1,"h":117660.2,"l":117660.1,"c":117660.1,"v":2800,"usd":0.02379748}
{"ts":1755464460000,"o":117660.1,"h":117660.1,"l":117660.1,"c":117660.1,"v":3800,"usd":0.03229658}
{"ts":1755464520000,"o":117660.1,"h":117663,"l":117660.1,"c":117663,"v":19500,"usd":0.16573191}
{"ts":1755464580000,"o":117663,"h":117697.7,"l":117663,"c":117697.7,"v":139000,"usd":1.18107113}
{"ts":1755464640000,"o":117697.7,"h":117703,"l":117701.4,"c":117703,"v":7900,"usd":0.0671188}
{"ts":1755464700000,"o":117703,"h":117728.8,"l":117716.4,"c":117728.8,"v":136600,"usd":1.16029628}
{"ts":1755464760000,"o":117728.8,"h":117731,"l":117728.8,"c":117731,"v":6600,"usd":0.05606082}
{"ts":1755464820000,"o":117731,"h":117745.6,"l":117720,"c":117720,"v":448300,"usd":3.80747844}
{"ts":1755464880000,"o":117720,"h":117720,"l":117702,"c":117702,"v":45300,"usd":0.38482038}
{"ts":1755464940000,"o":117702,"h":117716.3,"l":117701,"c":117716.3,"v":17100,"usd":0.14527487}
{"ts":1755465000000,"o":117716.3,"h":117720,"l":117720,"c":117720,"v":2100,"usd":0.01783887}
{"ts":1755465060000,"o":117720,"h":117720,"l":117720,"c":117720,"v":1800,"usd":0.01529046}
{"ts":1755465120000,"o":117720,"h":117720,"l":117720,"c":117720,"v":31000,"usd":0.2633357}
{"ts":1755465180000,"o":117720,"h":117720,"l":117720,"c":117720,"v":2700,"usd":0.02293569}
{"ts":1755465240000,"o":117720,"h":117719.9,"l":117672.4,"c":117685.6,"v":1448500,"usd":12.30713696}
{"ts":1755465300000,"o":117685.6,"h":117758.4,"l":117670.1,"c":117758.4,"v":940800,"usd":7.99371046}
{"ts":1755465360000,"o":117758.4,"h":117769,"l":117759,"c":117769,"v":1800,"usd":0.01528503}
{"ts":1755465420000,"o":117769,"h":117769,"l":117759,"c":117759,"v":52900,"usd":0.44918567}
{"ts":1755465480000,"o":117759,"h":117759,"l":117740,"c":117740,"v":27100,"usd":0.23013386}
{"ts":1755465540000,"o":117740,"h":117740,"l":117730.1,"c":117730.1,"v":33600,"usd":0.28537635}
{"ts":1755465600000,"o":117730.1,"h":117730,"l":117718,"c":117718,"v":79800,"usd":0.67786487}
{"ts":1755465660000,"o":117718,"h":117710.6,"l":117693.8,"c":117693.8,"v":253400,"usd":2.1528657}
{"ts":1755465720000,"o":117693.8,"h":117697.9,"l":117680,"c":117680,"v":29800,"usd":0.25319054}
{"ts":1755465780000,"o":117680,"h":117673.5,"l":117660.1,"c":117669.9,"v":190300,"usd":1.6173563}
{"ts":1755465840000,"o":117669.9,"h":117670,"l":117670,"c":117670,"v":500,"usd":0.00424915}
{"ts":1755465900000,"o":117670,"h":117691,"l":117670,"c":117691,"v":30600,"usd":0.26003776}
{"ts":1755465960000,"o":117691,"h":117691,"l":117691,"c":117691,"v":5400,"usd":0.04588272}
{"ts":1755466020000,"o":117691,"h":117691,"l":117691,"c":117691,"v":3500,"usd":0.0297388}
{"ts":1755466080000,"o":117691,"h":117708,"l":117691,"c":117708,"v":164400,"usd":1.39685798}
{"ts":1755466140000,"o":117708,"h":117708.9,"l":117708,"c":117708.9,"v":3600,"usd":0.03058406}
{"ts":1755466200000,"o":117708.9,"h":117709,"l":117708.9,"c":117709,"v":2500,"usd":0.02123875}
{"ts":1755466260000,"o":117709,"h":117709,"l":117679,"c":117679,"v":177400,"usd":1.50713148}
{"ts":1755466320000,"o":117679,"h":117680,"l":117674.2,"c":117676,"v":42600,"usd":0.36200021}
{"ts":1755466380000,"o":117676,"h":117700,"l":117676.1,"c":117700,"v":86200,"usd":0.73247735}
{"ts":1755466440000,"o":117700,"h":117700,"l":117700,"c":117700,"v":1500,"usd":0.0127443}
{"ts":1755466500000,"o":117700,"h":117700,"l":117700,"c":117700,"v":7400,"usd":0.06287188}
{"ts":1755466560000,"o":117700,"h":117700,"l":117700,"c":117700,"v":500,"usd":0.0042481}
{"ts":1755466620000,"o":117700,"h":117700,"l":117700,"c":117700,"v":9300,"usd":0.07901466}
{"ts":1755466680000,"o":117700,"h":117700,"l":117700,"c":117700,"v":1000,"usd":0.0084962}
{"ts":1755466740000,"o":117700,"h":117699.9,"l":117699.9,"c":117699.9,"v":3100,"usd":0.02633822}
{"ts":1755466800000,"o":117699.9,"h":117700,"l":117700,"c":117700,"v":1000,"usd":0.0084962}
{"ts":1755466860000,"o":117700,"h":117708,"l":117700,"c":117708,"v":157500,"usd":1.33812543}
{"ts":1755466920000,"o":117708,"h":117707.9,"l":117681.4,"c":117681.4,"v":265900,"usd":2.2590412}
{"ts":1755466980000,"o":117681.4,"h":117681.5,"l":117681.5,"c":117681.5,"v":61500,"usd":0.52259625}
{"ts":1755467040000,"o":117681.5,"h":117779.9,"l":117681.5,"c":117779.9,"v":37800,"usd":0.32114405}
{"ts":1755467100000,"o":117779.9,"h":117798.9,"l":117780,"c":117798.9,"v":125800,"usd":1.06796378}
{"ts":1755467160000,"o":117798.9,"h":117805,"l":117797.3,"c":117805,"v":269300,"usd":2.28612578}
{"ts":1755467220000,"o":117805,"h":117838.3,"l":117805.1,"c":117838.3,"v":40800,"usd":0.34630514}
{"ts":1755467280000,"o":117838.3,"h":117853.5,"l":117820,"c":117820,"v":372600,"usd":3.16191956}
{"ts":1755467340000,"o":117820,"h":117820,"l":117820,"c":117820,"v":0,"usd":0}
{"ts":1755467400000,"o":117820,"h":117820,"l":117767,"c":117775,"v":145700,"usd":1.23668022}
{"ts":1755467460000,"o":117775,"h":117775,"l":117775,"c":117775,"v":900,"usd":0.00764172}
{"ts":1755467520000,"o":117775,"h":117775,"l":117775,"c":117775,"v":500,"usd":0.0042454}
{"ts":1755467580000,"o":117775,"h":117799.8,"l":117774.9,"c":117799.8,"v":13500,"usd":0.11462197}
{"ts":1755467640000,"o":117799.8,"h":117799.8,"l":117799.8,"c":117799.8,"v":2300,"usd":0.0195247}
{"ts":1755467700000,"o":117799.8,"h":117805,"l":117799.8,"c":117805,"v":76700,"usd":0.65108584}
{"ts":1755467760000,"o":117805,"h":117806,"l":117804,"c":117804,"v":142300,"usd":1.20791542}
{"ts":1755467820000,"o":117804,"h":117804.5,"l":117766.8,"c":117766.8,"v":33200,"usd":0.28187703}
{"ts":1755467880000,"o":117766.8,"h":117766.8,"l":117766.8,"c":117766.8,"v":0,"usd":0}
{"ts":1755467940000,"o":117766.8,"h":117766.8,"l":117750.1,"c":117750.1,"v":112000,"usd":0.95103894}
{"ts":1755468000000,"o":117750.1,"h":117769,"l":117750,"c":117769,"v":215100,"usd":1.82674903}
{"ts":1755468060000,"o":117769,"h":117840,"l":117719.8,"c":117820,"v":3237300,"usd":27.48735202}
{"ts":1755468120000,"o":117820,"h":117836.9,"l":117791,"c":117827.7,"v":69900,"usd":0.5932409}
{"ts":1755468180000,"o":117827.7,"h":117879,"l":117820,"c":117843,"v":309900,"usd":2.62919067}
{"ts":1755468240000,"o":117843,"h":117845.9,"l":117819,"c":117819,"v":26500,"usd":0.2248916}
{"ts":1755468300000,"o":117819,"h":117829,"l":117743.1,"c":117829,"v":172800,"usd":1.46732031}
{"ts":1755468360000,"o":117829,"h":117929.9,"l":117823,"c":117884.1,"v":387600,"usd":3.28818816}
{"ts":1755468420000,"o":117884.1,"h":117884,"l":117806,"c":117809,"v":214700,"usd":1.82187246}
{"ts":1755468480000,"o":117809,"h":117880,"l":117809,"c":117880,"v":33400,"usd":0.28340688}
{"ts":1755468540000,"o":117880,"h":117880,"l":117845,"c":117880,"v":42200,"usd":0.35799999}
{"ts":1755468600000,"o":117880,"h":117879.9,"l":117844.9,"c":117845,"v":19100,"usd":0.16203441}
{"ts":1755468660000,"o":117845,"h":117877.9,"l":117846,"c":117874,"v":73300,"usd":0.62185756}
{"ts":1755468720000,"o":117874,"h":117874,"l":117854,"c":117854.8,"v":32600,"usd":0.27658864}
{"ts":1755468780000,"o":117854.8,"h":117900.5,"l":117855,"c":117893.3,"v":51400,"usd":0.43603142}
{"ts":1755468840000,"o":117893.3,"h":117900.3,"l":117867.9,"c":117868,"v":816400,"usd":6.92499573}
{"ts":1755468900000,"o":117868,"h":117880,"l":117866,"c":117866,"v":258200,"usd":2.19046801}
{"ts":1755468960000,"o":117866,"h":117876.5,"l":117828.8,"c":117836,"v":146800,"usd":1.24553929}
{"ts":1755469020000,"o":117836,"h":117836.1,"l":117824.1,"c":117824.2,"v":25500,"usd":0.21642173}
{"ts":1755469080000,"o":117824.2,"h":117853.9,"l":117825,"c":117850,"v":108400,"usd":0.9198602}
{"ts":1755469140000,"o":117850,"h":117876,"l":117852,"c":117875,"v":55300,"usd":0.46915188}
{"ts":1755469200000,"o":117875,"h":117865.9,"l":117829,"c":117829,"v":211300,"usd":1.79298411}
{"ts":1755469260000,"o":117829,"h":117854,"l":117806,"c":117806,"v":82500,"usd":0.70018956}
{"ts":1755469320000,"o":117806,"h":117884,"l":117805,"c":117884,"v":297800,"usd":2.52713765}
{"ts":1755469380000,"o":117884,"h":117896,"l":117870.1,"c":117896,"v":732500,"usd":6.21338523}
{"ts":1755469440000,"o":117896,"h":117900.3,"l":117854,"c":117861,"v":324100,"usd":2.74931202}
{"ts":1755469500000,"o":117861,"h":117861,"l":117854.9,"c":117855,"v":20700,"usd":0.17563303}
{"ts":1755469560000,"o":117855,"h":117858,"l":117826.9,"c":117841,"v":267400,"usd":2.26893176}
{"ts":1755469620000,"o":117841,"h":117841,"l":117830,"c":117830,"v":99400,"usd":0.84351466}
{"ts":1755469680000,"o":117830,"h":117826,"l":117780,"c":117783,"v":195500,"usd":1.65974148}
{"ts":1755469740000,"o":117783,"h":117783,"l":117783,"c":117783,"v":500,"usd":0.0042451}
{"ts":1755469800000,"o":117783,"h":117823.2,"l":117783,"c":117823.2,"v":90500,"usd":0.76832554}
{"ts":1755469860000,"o":117823.2,"h":117842.4,"l":117819,"c":117838.1,"v":60800,"usd":0.51602726}
{"ts":1755469920000,"o":117838.1,"h":117837,"l":117836.1,"c":117837,"v":2400,"usd":0.02036715}
{"ts":1755469980000,"o":117837,"h":117881,"l":117837,"c":117881,"v":60100,"usd":0.50994772}
{"ts":1755470040000,"o":117881,"h":117960,"l":117883.9,"c":117960,"v":201400,"usd":1.7077837}
{"ts":1755470100000,"o":117960,"h":117980,"l":117956.1,"c":117964.1,"v":510000,"usd":4.32312046}
{"ts":1755470160000,"o":117964.1,"h":118028.7,"l":117964.1,"c":118003.3,"v":830500,"usd":7.03723923}
{"ts":1755470220000,"o":118003.3,"h":118003.3,"l":117952.3,"c":117952.3,"v":91500,"usd":0.77546746}
{"ts":1755470280000,"o":117952.3,"h":117970,"l":117952.4,"c":117970,"v":16200,"usd":0.1373377}
{"ts":1755470340000,"o":117970,"h":118000,"l":117970,"c":118000,"v":91000,"usd":0.77133269}
{"ts":1755470400000,"o":118000,"h":118026.6,"l":118003.4,"c":118010.8,"v":182300,"usd":1.54465339}
{"ts":1755470460000,"o":118010.8,"h":118010.7,"l":117954.8,"c":117954.8,"v":363100,"usd":3.07766798}
{"ts":1755470520000,"o":117954.8,"h":117968.3,"l":117954.9,"c":117968.3,"v":73200,"usd":0.6205733}
{"ts":1755470580000,"o":117968.3,"h":118008,"l":117968.3,"c":118008,"v":126700,"usd":1.07386225}
{"ts":1755470640000,"o":118008,"h":118024.9,"l":118011,"c":118011,"v":42500,"usd":0.36009726}
{"ts":1755470700000,"o":118011,"h":118011,"l":118011,"c":118011,"v":14200,"usd":0.12032796}
{"ts":1755470760000,"o":118011,"h":118035.3,"l":118011,"c":118025,"v":126600,"usd":1.07272565}
{"ts":1755470820000,"o":118025,"h":118024,"l":117990,"c":117990.1,"v":15100,"usd":0.12795876}
{"ts":1755470880000,"o":117990.1,"h":118023.6,"l":117990,"c":118015.4,"v":124200,"usd":1.0525894}
{"ts":1755470940000,"o":118015.4,"h":118015.3,"l":117990,"c":117992,"v":135500,"usd":1.14835919}
{"ts":1755471000000,"o":117992,"h":118021.7,"l":118001,"c":118021.7,"v":28800,"usd":0.24405729}
{"ts":1755471060000,"o":118021.7,"h":118067.5,"l":118029.9,"c":118050.5,"v":666700,"usd":5.6475201}
{"ts":1755471120000,"o":118050.5,"h":118050,"l":118007.1,"c":118028,"v":100700,"usd":0.8533064}
{"ts":1755471180000,"o":118028,"h":118040,"l":118028.9,"c":118039.9,"v":98300,"usd":0.83282436}
{"ts":1755471240000,"o":118039.9,"h":118052,"l":118039.1,"c":118039.1,"v":69900,"usd":0.59215255}
{"ts":1755471300000,"o":118039.1,"h":118039,"l":118020,"c":118020,"v":25200,"usd":0.21350103}
{"ts":1755471360000,"o":118020,"h":118021,"l":118012,"c":118020.9,"v":226500,"usd":1.91925163}
{"ts":1755471420000,"o":118020.9,"h":118021,"l":118000,"c":118000,"v":13000,"usd":0.11015367}
{"ts":1755471480000,"o":118000,"h":118012,"l":117995.4,"c":118000,"v":110200,"usd":0.9339245}
{"ts":1755471540000,"o":118000,"h":118012.1,"l":118000.1,"c":118012.1,"v":32500,"usd":0.27542235}
{"ts":1755471600000,"o":118012.1,"h":118012.1,"l":118012.1,"c":118012.1,"v":3100,"usd":0.02626847}
{"ts":1755471660000,"o":118012.1,"h":118037.9,"l":117989,"c":117993,"v":162200,"usd":1.37452508}
{"ts":1755471720000,"o":117993,"h":117990.9,"l":117966,"c":117976.5,"v":267600,"usd":2.2681197}
{"ts":1755471780000,"o":117976.5,"h":117979,"l":117976.5,"c":117977,"v":50000,"usd":0.42381313}
{"ts":1755471840000,"o":117977,"h":117975,"l":117949.7,"c":117958,"v":17800,"usd":0.15089266}
{"ts":1755471900000,"o":117958,"h":117958,"l":117937,"c":117937,"v":23200,"usd":0.19670841}
{"ts":1755471960000,"o":117937,"h":117937,"l":117900,"c":117908.8,"v":493000,"usd":4.18104424}
{"ts":1755472020000,"o":117908.8,"h":117908.8,"l":117867,"c":117867,"v":293400,"usd":2.48907231}
{"ts":1755472080000,"o":117867,"h":117898,"l":117865,"c":117898,"v":212300,"usd":1.800922}
{"ts":1755472140000,"o":117898,"h":117930,"l":117900,"c":117930,"v":54600,"usd":0.46305941}
{"ts":1755472200000,"o":117930,"h":117929.9,"l":117874,"c":117874,"v":252200,"usd":2.13934037}
{"ts":1755472260000,"o":117874,"h":117874,"l":117874,"c":117874,"v":900,"usd":0.00763524}
{"ts":1755472320000,"o":117874,"h":117874,"l":117830.1,"c":117830.3,"v":758500,"usd":6.43674689}
{"ts":1755472380000,"o":117830.3,"h":117837.9,"l":117823,"c":117824,"v":78800,"usd":0.66874466}
{"ts":1755472440000,"o":117824,"h":117830,"l":117800,"c":117820.1,"v":285700,"usd":2.42510615}
{"ts":1755472500000,"o":117820.1,"h":117826,"l":117823,"c":117826,"v":3200,"usd":0.02715902}
{"ts":1755472560000,"o":117826,"h":117826,"l":117822,"c":117822,"v":6800,"usd":0.05771255}
{"ts":1755472620000,"o":117822,"h":117891.8,"l":117807.2,"c":117889,"v":314000,"usd":2.66409105}
{"ts":1755472680000,"o":117889,"h":117866,"l":117836,"c":117836,"v":30100,"usd":0.25542221}
{"ts":1755472740000,"o":117836,"h":117826,"l":117788.3,"c":117788.3,"v":242000,"usd":2.05414795}
{"ts":1755472800000,"o":117788.3,"h":117799.9,"l":117722,"c":117735.1,"v":629100,"usd":5.34204701}
{"ts":1755472860000,"o":117735.1,"h":117752.7,"l":117682.8,"c":117716,"v":107700,"usd":0.91491711}
{"ts":1755472920000,"o":117716,"h":117749,"l":117717,"c":117739.8,"v":153900,"usd":1.3071842}
{"ts":1755472980000,"o":117739.8,"h":117724,"l":117700,"c":117700,"v":58100,"usd":0.49352673}
{"ts":1755473040000,"o":117700,"h":117688.5,"l":117665.4,"c":117682.1,"v":252500,"usd":2.14581939}
{"ts":1755473100000,"o":117682.1,"h":117682,"l":117639,"c":117654.6,"v":95900,"usd":0.81506408}
{"ts":1755473160000,"o":117654.6,"h":117651,"l":117581.1,"c":117581.2,"v":236600,"usd":2.01183738}
{"ts":1755473220000,"o":117581.2,"h":117581.1,"l":117538,"c":117545,"v":640200,"usd":5.44612058}
{"ts":1755473280000,"o":117545,"h":117606,"l":117546,"c":117606,"v":170200,"usd":1.44766092}
{"ts":1755473340000,"o":117606,"h":117606,"l":117573,"c":117594.9,"v":217700,"usd":1.85118475}
{"ts":1755473400000,"o":117594.9,"h":117606,"l":117595,"c":117606,"v":64400,"usd":0.54763844}
{"ts":1755473460000,"o":117606,"h":117608,"l":117560.1,"c":117608,"v":95400,"usd":0.81131697}
{"ts":1755473520000,"o":117608,"h":117608,"l":117587.3,"c":117587.3,"v":202400,"usd":1.72105244}
{"ts":1755473580000,"o":117587.3,"h":117583,"l":117570,"c":117581,"v":24200,"usd":0.20582503}
{"ts":1755473640000,"o":117581,"h":117610,"l":117584,"c":117605.9,"v":512300,"usd":4.35620446}
{"ts":1755473700000,"o":117605.9,"h":117606,"l":117600,"c":117606,"v":86600,"usd":0.73636039}
{"ts":1755473760000,"o":117606,"h":117606,"l":117576.1,"c":117576.2,"v":87200,"usd":0.7414986}
{"ts":1755473820000,"o":117576.2,"h":117576.2,"l":117576.1,"c":117576.1,"v":11600,"usd":0.09865916}
{"ts":1755473880000,"o":117576.1,"h":117576.1,"l":117556,"c":117556,"v":303600,"usd":2.58239819}
{"ts":1755473940000,"o":117556,"h":117567.4,"l":117540,"c":117567.4,"v":44800,"usd":0.38109879}
{"ts":1755474000000,"o":117567.4,"h":117580,"l":117567.4,"c":117580,"v":106400,"usd":0.90496353}
{"ts":1755474060000,"o":117580,"h":117579.9,"l":117578.9,"c":117578.9,"v":119900,"usd":1.01973751}
{"ts":1755474120000,"o":117578.9,"h":117620,"l":117580,"c":117620,"v":19200,"usd":0.1632754}
{"ts":1755474180000,"o":117620,"h":117640,"l":117620,"c":117640,"v":83700,"usd":0.71152815}
{"ts":1755474240000,"o":117640,"h":117660,"l":117640,"c":117660,"v":114800,"usd":0.97584337}
{"ts":1755474300000,"o":117660,"h":117659.9,"l":117620,"c":117620,"v":455600,"usd":3.87253531}
{"ts":1755474360000,"o":117620,"h":117622,"l":117600,"c":117600,"v":114000,"usd":0.96922109}
{"ts":1755474420000,"o":117600,"h":117600,"l":117560,"c":117560,"v":97800,"usd":0.83176725}
{"ts":1755474480000,"o":117560,"h":117574,"l":117542.8,"c":117574,"v":264700,"usd":2.25157593}
{"ts":1755474540000,"o":117574,"h":117592.7,"l":117560,"c":117560,"v":180600,"usd":1.53591007}
{"ts":1755474600000,"o":117560,"h":117549,"l":117548,"c":117548,"v":62200,"usd":0.52914191}
{"ts":1755474660000,"o":117548,"h":117547,"l":117519,"c":117519,"v":700700,"usd":5.96210593}
{"ts":1755474720000,"o":117519,"h":117512,"l":117502.1,"c":117512,"v":112000,"usd":0.95316205}
{"ts":1755474780000,"o":117512,"h":117511.9,"l":117418.2,"c":117428,"v":837500,"usd":7.12960115}
{"ts":1755474840000,"o":117428,"h":117472.9,"l":117427.1,"c":117427.1,"v":425200,"usd":3.62000202}
{"ts":1755474900000,"o":117427.1,"h":117460,"l":117417.5,"c":117460,"v":1757700,"usd":14.96631708}
{"ts":1755474960000,"o":117460,"h":117461,"l":117428,"c":117428,"v":121200,"usd":1.0320105}
{"ts":1755475020000,"o":117428,"h":117432,"l":117428,"c":117432,"v":30100,"usd":0.25632402}
{"ts":1755475080000,"o":117432,"h":117432,"l":117431.9,"c":117432,"v":14800,"usd":0.12603088}
{"ts":1755475140000,"o":117432,"h":117432,"l":117432,"c":117432,"v":5100,"usd":0.04342956}
{"ts":1755475200000,"o":117432,"h":117459,"l":117432,"c":117459,"v":48900,"usd":0.41640546}
{"ts":1755475260000,"o":117459,"h":117458.9,"l":117385.9,"c":117453,"v":1161000,"usd":9.88700574}
{"ts":1755475320000,"o":117453,"h":117501,"l":117453,"c":117478,"v":292400,"usd":2.48899645}
{"ts":1755475380000,"o":117478,"h":117477.9,"l":117444,"c":117444,"v":113600,"usd":0.96711538}
{"ts":1755475440000,"o":117444,"h":117465.9,"l":117444,"c":117457,"v":435500,"usd":3.70769574}
{"ts":1755475500000,"o":117457,"h":117456.9,"l":117436.2,"c":117436.2,"v":122500,"usd":1.0430796}
{"ts":1755475560000,"o":117436.2,"h":117457.8,"l":117408.2,"c":117408.3,"v":397500,"usd":3.38505534}
{"ts":1755475620000,"o":117408.3,"h":117439.9,"l":117389,"c":117439.9,"v":342300,"usd":2.91545284}
{"ts":1755475680000,"o":117439.9,"h":117510,"l":117440,"c":117510,"v":198600,"usd":1.69059921}
{"ts":1755475740000,"o":117510,"h":117560.2,"l":117514,"c":117551.3,"v":371200,"usd":3.15794507}
{"ts":1755475800000,"o":117551.3,"h":117588,"l":117556,"c":117588,"v":390900,"usd":3.32479188}
{"ts":1755475860000,"o":117588,"h":117605.3,"l":117588,"c":117592,"v":388000,"usd":3.29927962}
{"ts":1755475920000,"o":117592,"h":117608,"l":117588.1,"c":117590,"v":124000,"usd":1.05448971}
{"ts":1755475980000,"o":117590,"h":117590,"l":117558,"c":117558,"v":68300,"usd":0.58094242}
{"ts":1755476040000,"o":117558,"h":117552,"l":117528,"c":117552,"v":13900,"usd":0.11826362}
{"ts":1755476100000,"o":117552,"h":117567,"l":117552,"c":117565,"v":58300,"usd":0.4958998}
{"ts":1755476160000,"o":117565,"h":117563,"l":117478,"c":117478,"v":80000,"usd":0.68080926}
{"ts":1755476220000,"o":117478,"h":117500.9,"l":117448,"c":117448,"v":79400,"usd":0.67583997}
{"ts":1755476280000,"o":117448,"h":117458.6,"l":117409.9,"c":117455.8,"v":490700,"usd":4.17858647}
{"ts":1755476340000,"o":117455.8,"h":117455.8,"l":117440,"c":117440,"v":27500,"usd":0.23413594}
{"ts":1755476400000,"o":117440,"h":117441.3,"l":117362.5,"c":117362.5,"v":445600,"usd":3.79570165}
{"ts":1755476460000,"o":117362.5,"h":117429,"l":117306.4,"c":117402.6,"v":1644500,"usd":14.01503686}
{"ts":1755476520000,"o":117402.6,"h":117423,"l":117363,"c":117411,"v":147200,"usd":1.25372434}
{"ts":1755476580000,"o":117411,"h":117500,"l":117363.1,"c":117494,"v":496700,"usd":4.22849576}
{"ts":1755476640000,"o":117494,"h":117521,"l":117487.9,"c":117520.4,"v":387000,"usd":3.29349886}
{"ts":1755476700000,"o":117520.4,"h":117518,"l":117454,"c":117465,"v":21500,"usd":0.1829959}
{"ts":1755476760000,"o":117465,"h":117504,"l":117465.1,"c":117492,"v":64800,"usd":0.55156036}
{"ts":1755476820000,"o":117492,"h":117485,"l":117403.7,"c":117423,"v":83800,"usd":0.71356679}
{"ts":1755476880000,"o":117423,"h":117457.4,"l":117363.1,"c":117363.1,"v":239800,"usd":2.04234621}
{"ts":1755476940000,"o":117363.1,"h":117367.6,"l":117303.2,"c":117303.3,"v":84900,"usd":0.72356219}
{"ts":1755477000000,"o":117303.3,"h":117303.3,"l":117127,"c":117208,"v":8471600,"usd":72.27468705}
{"ts":1755477060000,"o":117208,"h":117209.2,"l":117133.5,"c":117147.1,"v":246600,"usd":2.10472777}
{"ts":1755477120000,"o":117147.1,"h":117156,"l":117133.5,"c":117156,"v":325200,"usd":2.77612755}
{"ts":1755477180000,"o":117156,"h":117157,"l":117025.7,"c":117115.2,"v":1526100,"usd":13.03460395}
{"ts":1755477240000,"o":117115.2,"h":117300,"l":117109.2,"c":117200.9,"v":726200,"usd":6.19658843}
{"ts":1755477300000,"o":117200.9,"h":117200.2,"l":117140.1,"c":117166.1,"v":50900,"usd":0.43438282}
{"ts":1755477360000,"o":117166.1,"h":117280,"l":117167,"c":117279.9,"v":116300,"usd":0.99210561}
{"ts":1755477420000,"o":117279.9,"h":117288.9,"l":117235.1,"c":117288.9,"v":93000,"usd":0.79307781}
{"ts":1755477480000,"o":117288.9,"h":117310.7,"l":117258.1,"c":117270,"v":134000,"usd":1.14256215}
{"ts":1755477540000,"o":117270,"h":117258,"l":117204.5,"c":117213,"v":201200,"usd":1.71612699}
{"ts":1755477600000,"o":117213,"h":117300.1,"l":117221.2,"c":117278,"v":187000,"usd":1.59453832}
{"ts":1755477660000,"o":117278,"h":117300.9,"l":117268,"c":117285,"v":24100,"usd":0.20549258}
{"ts":1755477720000,"o":117285,"h":117398.9,"l":117285,"c":117398.8,"v":112600,"usd":0.95949103}
{"ts":1755477780000,"o":117398.8,"h":117424,"l":117363.6,"c":117368,"v":83700,"usd":0.71293058}
{"ts":1755477840000,"o":117368,"h":117366,"l":117324.1,"c":117353.9,"v":60200,"usd":0.51303118}
{"ts":1755477900000,"o":117353.9,"h":117353.9,"l":117300,"c":117317,"v":205700,"usd":1.75329625}
{"ts":1755477960000,"o":117317,"h":117393.9,"l":117317,"c":117393.9,"v":55700,"usd":0.47469962}
{"ts":1755478020000,"o":117393.9,"h":117394,"l":117333.2,"c":117348.8,"v":59400,"usd":0.50616834}
{"ts":1755478080000,"o":117348.8,"h":117398.9,"l":117348.8,"c":117398.9,"v":51900,"usd":0.44221663}
{"ts":1755478140000,"o":117398.9,"h":117390,"l":117348.1,"c":117348.3,"v":30300,"usd":0.2581525}
{"ts":1755478200000,"o":117348.3,"h":117348.4,"l":117284.1,"c":117303,"v":84700,"usd":0.72201947}
{"ts":1755478260000,"o":117303,"h":117323,"l":117307,"c":117323,"v":6700,"usd":0.05711327}
{"ts":1755478320000,"o":117323,"h":117335.1,"l":117284,"c":117307.1,"v":41000,"usd":0.34949304}
{"ts":1755478380000,"o":117307.1,"h":117336,"l":117308,"c":117335.9,"v":9200,"usd":0.07841518}
{"ts":1755478440000,"o":117335.9,"h":117336,"l":117326.7,"c":117330.4,"v":57700,"usd":0.49175781}
{"ts":1755478500000,"o":117330.4,"h":117327,"l":117284.7,"c":117293.1,"v":40900,"usd":0.34863778}
{"ts":1755478560000,"o":117293.1,"h":117293.1,"l":117242.8,"c":117283.7,"v":20000,"usd":0.17052935}
{"ts":1755478620000,"o":117283.7,"h":117313,"l":117220.1,"c":117230,"v":577100,"usd":4.92055823}
{"ts":1755478680000,"o":117230,"h":117312.9,"l":117237,"c":117309,"v":337900,"usd":2.88157701}
{"ts":1755478740000,"o":117309,"h":117292,"l":117282,"c":117292,"v":23800,"usd":0.20292563}
{"ts":1755478800000,"o":117292,"h":117362.4,"l":117293,"c":117362.3,"v":2116400,"usd":18.03448875}
{"ts":1755478860000,"o":117362.3,"h":117387.3,"l":117339.3,"c":117380.8,"v":1992100,"usd":16.97388127}
{"ts":1755478920000,"o":117380.8,"h":117409.5,"l":117380.1,"c":117409.5,"v":323700,"usd":2.75731863}
{"ts":1755478980000,"o":117409.5,"h":117424.6,"l":117405.6,"c":117405.6,"v":186000,"usd":1.58404302}
{"ts":1755479040000,"o":117405.6,"h":117400,"l":117366,"c":117366,"v":56200,"usd":0.4787478}
{"ts":1755479100000,"o":117366,"h":117400,"l":117365,"c":117399.9,"v":222700,"usd":1.89732174}
{"ts":1755479160000,"o":117399.9,"h":117416.3,"l":117363,"c":117404,"v":647300,"usd":5.51435489}
{"ts":1755479220000,"o":117404,"h":117420,"l":117371,"c":117373,"v":121000,"usd":1.0305887}
{"ts":1755479280000,"o":117373,"h":117372.9,"l":117320,"c":117350.1,"v":64000,"usd":0.54536277}
{"ts":1755479340000,"o":117350.1,"h":117380,"l":117352,"c":117363.2,"v":28100,"usd":0.23940497}
{"ts":1755479400000,"o":117363.2,"h":117380,"l":117363.1,"c":117371,"v":20000,"usd":0.17039164}
{"ts":1755479460000,"o":117371,"h":117400,"l":117371,"c":117395,"v":27500,"usd":0.23425516}
{"ts":1755479520000,"o":117395,"h":117437.8,"l":117390,"c":117422.7,"v":32400,"usd":0.27590543}
{"ts":1755479580000,"o":117422.7,"h":117455,"l":117423,"c":117455,"v":23100,"usd":0.19669989}
{"ts":1755479640000,"o":117455,"h":117476.6,"l":117379,"c":117379,"v":115200,"usd":0.98106265}
{"ts":1755479700000,"o":117379,"h":117379,"l":117335.3,"c":117354,"v":56400,"usd":0.48060166}
{"ts":1755479760000,"o":117354,"h":117377.9,"l":117254,"c":117277.3,"v":375700,"usd":3.20268039}
{"ts":1755479820000,"o":117277.3,"h":117450,"l":117280,"c":117450,"v":982300,"usd":8.3713985}
{"ts":1755479880000,"o":117450,"h":117466,"l":117429,"c":117466,"v":75400,"usd":0.64198502}
{"ts":1755479940000,"o":117466,"h":117469,"l":117451,"c":117451.9,"v":22900,"usd":0.19495463}
{"ts":1755480000000,"o":117451.9,"h":117470,"l":117275,"c":117275,"v":180100,"usd":1.53434615}
{"ts":1755480060000,"o":117275,"h":117293.9,"l":117189.7,"c":117203,"v":186300,"usd":1.58913338}
{"ts":1755480120000,"o":117203,"h":117258,"l":117201.1,"c":117217.9,"v":284100,"usd":2.42345402}
{"ts":1755480180000,"o":117217.9,"h":117220,"l":117129,"c":117219.9,"v":621300,"usd":5.30262911}
{"ts":1755480240000,"o":117219.9,"h":117240,"l":117159,"c":117159.1,"v":64700,"usd":0.55196444}
{"ts":1755480300000,"o":117159.1,"h":117201,"l":117159.9,"c":117182,"v":108800,"usd":0.92845248}
{"ts":1755480360000,"o":117182,"h":117244,"l":117157.1,"c":117188,"v":123200,"usd":1.05106565}
{"ts":1755480420000,"o":117188,"h":117219.3,"l":117187.1,"c":117219,"v":42600,"usd":0.36346222}
{"ts":1755480480000,"o":117219,"h":117219,"l":117188.1,"c":117219,"v":138400,"usd":1.18085883}
{"ts":1755480540000,"o":117219,"h":117218,"l":117181.1,"c":117181.1,"v":32400,"usd":0.27646011}
{"ts":1755480600000,"o":117181.1,"h":117181.1,"l":116468.4,"c":116712,"v":24177900,"usd":207.10257396}
{"ts":1755480660000,"o":116712,"h":116900,"l":116605.7,"c":116839.5,"v":5150700,"usd":44.12770853}
{"ts":1755480720000,"o":116839.5,"h":116929.9,"l":116828.8,"c":116880.4,"v":945600,"usd":8.09107979}
{"ts":1755480780000,"o":116880.4,"h":116962.9,"l":116838,"c":116858.1,"v":1361300,"usd":11.64299876}
{"ts":1755480840000,"o":116858.1,"h":116870,"l":116730.5,"c":116833.1,"v":279600,"usd":2.39400275}
{"ts":1755480900000,"o":116833.1,"h":116892.3,"l":116711,"c":116711.1,"v":379400,"usd":3.24834689}
{"ts":1755480960000,"o":116711.1,"h":116770,"l":116663.6,"c":116670.2,"v":475900,"usd":4.07772181}
{"ts":1755481020000,"o":116670.2,"h":116694.4,"l":116662.1,"c":116685,"v":603200,"usd":5.16966182}
{"ts":1755481080000,"o":116685,"h":116683.1,"l":116573.8,"c":116619.9,"v":2645000,"usd":22.67396795}
{"ts":1755481140000,"o":116619.9,"h":116889.5,"l":116517.9,"c":116761.5,"v":2128200,"usd":18.24955398}
{"ts":1755481200000,"o":116761.5,"h":116847.2,"l":116662.2,"c":116672,"v":339500,"usd":2.90815361}
{"ts":1755481260000,"o":116672,"h":116701.9,"l":116548.9,"c":116548.9,"v":599300,"usd":5.13827225}
{"ts":1755481320000,"o":116548.9,"h":116587,"l":116443.6,"c":116527.7,"v":4899500,"usd":42.05771082}
{"ts":1755481380000,"o":116527.7,"h":116649,"l":116437,"c":116611.6,"v":1447700,"usd":12.42454075}
{"ts":1755481440000,"o":116611.6,"h":116649.9,"l":116454.8,"c":116454.8,"v":736500,"usd":6.31972223}
{"ts":1755481500000,"o":116454.8,"h":116590.9,"l":116340.4,"c":116442.1,"v":2446200,"usd":21.00917006}
{"ts":1755481560000,"o":116442.1,"h":116499.8,"l":116271.4,"c":116374.6,"v":3074000,"usd":26.4205725}
{"ts":1755481620000,"o":116374.6,"h":116430.5,"l":116300.2,"c":116300.3,"v":2435700,"usd":20.93411498}
{"ts":1755481680000,"o":116300.3,"h":116423.9,"l":116289.3,"c":116399.1,"v":665400,"usd":5.71971296}
{"ts":1755481740000,"o":116399.1,"h":116449.8,"l":116336.4,"c":116437,"v":497500,"usd":4.27448941}
{"ts":1755481800000,"o":116437,"h":116433,"l":116324,"c":116324,"v":179300,"usd":1.54047383}
{"ts":1755481860000,"o":116324,"h":116362,"l":116289.9,"c":116306.7,"v":384500,"usd":3.30546421}
{"ts":1755481920000,"o":116306.7,"h":116365,"l":116307,"c":116348,"v":227900,"usd":1.95886246}
{"ts":1755481980000,"o":116348,"h":116399.9,"l":116350,"c":116377.3,"v":267700,"usd":2.30047159}
{"ts":1755482040000,"o":116377.3,"h":116400,"l":116290,"c":116290.1,"v":332100,"usd":2.85463874}
{"ts":1755482100000,"o":116290.1,"h":116290,"l":116168.4,"c":116201.7,"v":2038100,"usd":17.53874877}
{"ts":1755482160000,"o":116201.7,"h":116379.7,"l":116206,"c":116379.7,"v":621100,"usd":5.34036454}
{"ts":1755482220000,"o":116379.7,"h":116469,"l":116313.1,"c":116328,"v":968400,"usd":8.31802752}
{"ts":1755482280000,"o":116328,"h":116327.9,"l":116200.8,"c":116280.8,"v":742000,"usd":6.38097306}
{"ts":1755482340000,"o":116280.8,"h":116386,"l":116280.8,"c":116314,"v":536100,"usd":4.60818834}
{"ts":1755482400000,"o":116314,"h":116320,"l":116284.8,"c":116284.9,"v":187800,"usd":1.61469377}
{"ts":1755482460000,"o":116284.9,"h":116346.9,"l":116220,"c":116220.1,"v":527900,"usd":4.54059747}
{"ts":1755482520000,"o":116220.1,"h":116220,"l":116164.5,"c":116164.5,"v":881900,"usd":7.59111194}
{"ts":1755482580000,"o":116164.5,"h":116209.9,"l":116127.7,"c":116198.9,"v":492600,"usd":4.24073992}
{"ts":1755482640000,"o":116198.9,"h":116212,"l":116127.6,"c":116133.5,"v":196700,"usd":1.69276022}
{"ts":1755482700000,"o":116133.5,"h":116230.5,"l":116111,"c":116201,"v":558900,"usd":4.8110551}
{"ts":1755482760000,"o":116201,"h":116204,"l":116115.9,"c":116124.1,"v":231700,"usd":1.99471673}
{"ts":1755482820000,"o":116124.1,"h":116126,"l":116100,"c":116117,"v":457000,"usd":3.93596433}
{"ts":1755482880000,"o":116117,"h":116228,"l":115968.6,"c":116147.7,"v":2840000,"usd":24.47545411}
{"ts":1755482940000,"o":116147.7,"h":116317.2,"l":116147.1,"c":116158.6,"v":772700,"usd":6.64717472}
{"ts":1755483000000,"o":116158.6,"h":116264.9,"l":115935.1,"c":115985.1,"v":1415100,"usd":12.19566026}
{"ts":1755483060000,"o":115985.1,"h":116040.9,"l":115946.5,"c":115996.7,"v":950800,"usd":8.1975975}
{"ts":1755483120000,"o":115996.7,"h":116037.8,"l":115927.8,"c":115945.1,"v":271400,"usd":2.33991645}
{"ts":1755483180000,"o":115945.1,"h":116005,"l":115927.9,"c":115990.5,"v":359400,"usd":3.09940589}
{"ts":1755483240000,"o":115990.5,"h":115990.3,"l":115932.3,"c":115961,"v":254900,"usd":2.19808048}
{"ts":1755483300000,"o":115961,"h":116071,"l":115947.7,"c":116008.1,"v":175100,"usd":1.50921771}
{"ts":1755483360000,"o":116008.1,"h":116039.1,"l":115950,"c":115972,"v":465800,"usd":4.01591602}
{"ts":1755483420000,"o":115972,"h":115972,"l":115893.1,"c":115909,"v":808100,"usd":6.97108915}
{"ts":1755483480000,"o":115909,"h":115939.8,"l":115840,"c":115864.3,"v":768100,"usd":6.62845155}
{"ts":1755483540000,"o":115864.3,"h":115911.9,"l":115794,"c":115847.9,"v":813000,"usd":7.01805577}
{"ts":1755483600000,"o":115847.9,"h":116015,"l":115837.2,"c":115894.1,"v":2021100,"usd":17.43511004}
{"ts":1755483660000,"o":115894.1,"h":115894.1,"l":115800.1,"c":115821.1,"v":201300,"usd":1.73756904}
{"ts":1755483720000,"o":115821.1,"h":115845.4,"l":115775,"c":115793.7,"v":443800,"usd":3.83210438}
{"ts":1755483780000,"o":115793.7,"h":115835.7,"l":115779.1,"c":115787,"v":200000,"usd":1.72723102}
{"ts":1755483840000,"o":115787,"h":115794,"l":115785,"c":115785.1,"v":121800,"usd":1.05192196}
{"ts":1755483900000,"o":115785.1,"h":115811.3,"l":115773.2,"c":115803.1,"v":875000,"usd":7.5576058}
{"ts":1755483960000,"o":115803.1,"h":115846.3,"l":115752.1,"c":115757.9,"v":430700,"usd":3.71954458}
{"ts":1755484020000,"o":115757.9,"h":115792,"l":115757.3,"c":115790,"v":240800,"usd":2.07997697}
{"ts":1755484080000,"o":115790,"h":115860.9,"l":115770,"c":115860.9,"v":1706100,"usd":14.72697819}
{"ts":1755484140000,"o":115860.9,"h":115887,"l":115810,"c":115818.9,"v":194200,"usd":1.67630111}
{"ts":1755484200000,"o":115818.9,"h":115836.9,"l":115809,"c":115816.1,"v":110300,"usd":0.9523523}
{"ts":1755484260000,"o":115816.1,"h":115822.2,"l":115759.9,"c":115822.2,"v":184200,"usd":1.59088476}
{"ts":1755484320000,"o":115822.2,"h":115922.3,"l":115834.8,"c":115845.1,"v":4274200,"usd":36.8741697}
{"ts":1755484380000,"o":115845.1,"h":115875.9,"l":115814.4,"c":115832,"v":452800,"usd":3.90873502}
{"ts":1755484440000,"o":115832,"h":115866.4,"l":115706.9,"c":115742.8,"v":1457700,"usd":12.5921351}
{"ts":1755484500000,"o":115742.8,"h":115829,"l":115728.4,"c":115825.6,"v":708400,"usd":6.11982516}
{"ts":1755484560000,"o":115825.6,"h":115910,"l":115825.6,"c":115830,"v":378700,"usd":3.26803401}
{"ts":1755484620000,"o":115830,"h":115940.4,"l":115829.1,"c":115921.1,"v":797700,"usd":6.88162066}
{"ts":1755484680000,"o":115921.1,"h":115997.1,"l":115909,"c":115973.5,"v":206500,"usd":1.78097331}
{"ts":1755484740000,"o":115973.5,"h":116039.5,"l":115960,"c":116039.1,"v":234200,"usd":2.01935165}
{"ts":1755484800000,"o":116039.1,"h":116086.7,"l":116036.6,"c":116086.7,"v":191800,"usd":1.65264879}
{"ts":1755484860000,"o":116086.7,"h":116106.9,"l":115979,"c":115979,"v":469500,"usd":4.04519338}
{"ts":1755484920000,"o":115979,"h":115979,"l":115908.9,"c":115938.6,"v":192500,"usd":1.66003685}
{"ts":1755484980000,"o":115938.6,"h":115939.2,"l":115881.7,"c":115881.7,"v":92200,"usd":0.79539525}
{"ts":1755485040000,"o":115881.7,"h":115994.2,"l":115881.7,"c":115994.2,"v":509300,"usd":4.39326873}
{"ts":1755485100000,"o":115994.2,"h":115990.2,"l":115946.6,"c":115946.6,"v":164600,"usd":1.41927284}
{"ts":1755485160000,"o":115946.6,"h":115972.9,"l":115882,"c":115899.3,"v":216000,"usd":1.86309641}
{"ts":1755485220000,"o":115899.3,"h":115900.9,"l":115768.6,"c":115768.6,"v":980100,"usd":8.4598542}
{"ts":1755485280000,"o":115768.6,"h":115801.8,"l":115733.6,"c":115801.8,"v":150900,"usd":1.30352036}
{"ts":1755485340000,"o":115801.8,"h":115806,"l":115694.6,"c":115717.1,"v":722200,"usd":6.24047999}
{"ts":1755485400000,"o":115717.1,"h":115738.4,"l":115612.1,"c":115699.8,"v":1186800,"usd":10.26029779}
{"ts":1755485460000,"o":115699.8,"h":115708.4,"l":115461.2,"c":115486.4,"v":3039800,"usd":26.31270071}
{"ts":1755485520000,"o":115486.4,"h":115561.7,"l":115348.2,"c":115469.2,"v":4289300,"usd":37.15675437}
{"ts":1755485580000,"o":115469.2,"h":115495.1,"l":115417,"c":115479,"v":542700,"usd":4.70027735}
{"ts":1755485640000,"o":115479,"h":115500,"l":115426,"c":115426,"v":432800,"usd":3.74823436}
{"ts":1755485700000,"o":115426,"h":115426.1,"l":115344.5,"c":115401.9,"v":356800,"usd":3.09264573}
{"ts":1755485760000,"o":115401.9,"h":115484,"l":115370.8,"c":115457,"v":559100,"usd":4.8428832}
{"ts":1755485820000,"o":115457,"h":115499.8,"l":115432,"c":115484.1,"v":320100,"usd":2.77226316}
{"ts":1755485880000,"o":115484.1,"h":115534,"l":115454.8,"c":115534,"v":1060800,"usd":9.18476517}
{"ts":1755485940000,"o":115534,"h":115577.3,"l":115503.4,"c":115504.9,"v":360100,"usd":3.11653615}
{"ts":1755486000000,"o":115504.9,"h":115550,"l":115481,"c":115481,"v":686000,"usd":5.93737775}
{"ts":1755486060000,"o":115481,"h":115552.9,"l":115468.1,"c":115495,"v":66900,"usd":0.57916685}
{"ts":1755486120000,"o":115495,"h":115582.4,"l":115451.6,"c":115568.1,"v":93000,"usd":0.80520855}
{"ts":1755486180000,"o":115568.1,"h":115573,"l":115492.3,"c":115509,"v":212200,"usd":1.83651111}
{"ts":1755486240000,"o":115509,"h":115580,"l":115509,"c":115580,"v":153600,"usd":1.32951555}
{"ts":1755486300000,"o":115580,"h":115600,"l":115535.1,"c":115592,"v":195100,"usd":1.68801972}
{"ts":1755486360000,"o":115592,"h":115615.8,"l":115592,"c":115605.1,"v":134600,"usd":1.16427161}
{"ts":1755486420000,"o":115605.1,"h":115649.6,"l":115526.6,"c":115549,"v":361100,"usd":3.12419278}
{"ts":1755486480000,"o":115549,"h":115593,"l":115526.1,"c":115583.4,"v":100000,"usd":0.86525633}
{"ts":1755486540000,"o":115583.4,"h":115644.9,"l":115593,"c":115617,"v":134700,"usd":1.16499073}
{"ts":1755486600000,"o":115617,"h":115644.9,"l":115609,"c":115644.9,"v":41800,"usd":0.36148744}
{"ts":1755486660000,"o":115644.9,"h":115648.9,"l":115629.3,"c":115648.9,"v":116000,"usd":1.00308363}
{"ts":1755486720000,"o":115648.9,"h":115688.2,"l":115616.7,"c":115688.2,"v":320200,"usd":2.7683697}
{"ts":1755486780000,"o":115688.2,"h":115688.3,"l":115637.3,"c":115637.3,"v":194700,"usd":1.68324993}
{"ts":1755486840000,"o":115637.3,"h":115635,"l":115594.6,"c":115596.1,"v":709500,"usd":6.13668882}
{"ts":1755486900000,"o":115596.1,"h":115596.1,"l":115514,"c":115514,"v":584800,"usd":5.06073697}
{"ts":1755486960000,"o":115514,"h":115513.9,"l":115416.9,"c":115450.7,"v":229600,"usd":1.98848402}
{"ts":1755487020000,"o":115450.7,"h":115589,"l":115451,"c":115543,"v":413100,"usd":3.57593154}
{"ts":1755487080000,"o":115543,"h":115542.9,"l":115405,"c":115405.1,"v":146800,"usd":1.2709211}
{"ts":1755487140000,"o":115405.1,"h":115444.8,"l":115382,"c":115382.1,"v":456000,"usd":3.9508188}
{"ts":1755487200000,"o":115382.1,"h":115422.1,"l":115363,"c":115407,"v":795900,"usd":6.89705496}
{"ts":1755487260000,"o":115407,"h":115403.4,"l":115362.8,"c":115403.4,"v":55500,"usd":0.48102421}
{"ts":1755487320000,"o":115403.4,"h":115426,"l":115371.9,"c":115373.4,"v":135400,"usd":1.17321008}
{"ts":1755487380000,"o":115373.4,"h":115399.3,"l":115373.5,"c":115385.1,"v":231300,"usd":2.00445933}
{"ts":1755487440000,"o":115385.1,"h":115447.9,"l":115392.2,"c":115410.1,"v":272600,"usd":2.36166004}
{"ts":1755487500000,"o":115410.1,"h":115482.3,"l":115412,"c":115450,"v":147100,"usd":1.2739584}
{"ts":1755487560000,"o":115450,"h":115444,"l":115391,"c":115410.9,"v":136600,"usd":1.18351019}
{"ts":1755487620000,"o":115410.9,"h":115443,"l":115392.7,"c":115443,"v":51400,"usd":0.44540067}
{"ts":1755487680000,"o":115443,"h":115441.1,"l":115395.5,"c":115396.7,"v":279700,"usd":2.42332963}
{"ts":1755487740000,"o":115396.7,"h":115406,"l":115391,"c":115406,"v":164600,"usd":1.42636261}
{"ts":1755487800000,"o":115406,"h":115406,"l":115391.1,"c":115406,"v":92500,"usd":0.80156526}
{"ts":1755487860000,"o":115406,"h":115445.9,"l":115328.2,"c":115439.1,"v":1235300,"usd":10.70668062}
{"ts":1755487920000,"o":115439.1,"h":115465,"l":115388,"c":115416,"v":124400,"usd":1.07775773}
{"ts":1755487980000,"o":115416,"h":115418,"l":115340.6,"c":115340.6,"v":138100,"usd":1.19678658}
{"ts":1755488040000,"o":115340.6,"h":115340.7,"l":115218.6,"c":115244.3,"v":2230700,"usd":19.34804817}
{"ts":1755488100000,"o":115244.3,"h":115327.8,"l":115175.4,"c":115261,"v":7761400,"usd":67.35889587}
{"ts":1755488160000,"o":115261,"h":115377,"l":115264,"c":115359.1,"v":239400,"usd":2.07549179}
{"ts":1755488220000,"o":115359.1,"h":115359,"l":115318,"c":115319,"v":198300,"usd":1.71914543}
{"ts":1755488280000,"o":115319,"h":115338,"l":115253.2,"c":115315.8,"v":412000,"usd":3.57288205}
{"ts":1755488340000,"o":115315.8,"h":115339.9,"l":115278.8,"c":115294.9,"v":169500,"usd":1.46978258}
{"ts":1755488400000,"o":115294.9,"h":115309.2,"l":115242.1,"c":115242.1,"v":209100,"usd":1.81362743}
{"ts":1755488460000,"o":115242.1,"h":115242.1,"l":115134,"c":115160,"v":938200,"usd":8.14614777}
{"ts":1755488520000,"o":115160,"h":115338,"l":115160,"c":115261.1,"v":241200,"usd":2.0930898}
{"ts":1755488580000,"o":115261.1,"h":115261,"l":115186,"c":115186.1,"v":157000,"usd":1.36264541}
{"ts":1755488640000,"o":115186.1,"h":115186.9,"l":115134.2,"c":115186.6,"v":417700,"usd":3.62748761}
{"ts":1755488700000,"o":115186.6,"h":115195,"l":115156.8,"c":115187,"v":257100,"usd":2.23215857}
{"ts":1755488760000,"o":115187,"h":115189,"l":115111.7,"c":115111.7,"v":863000,"usd":7.49544636}
{"ts":1755488820000,"o":115111.7,"h":115190.9,"l":115000,"c":115190.9,"v":2043100,"usd":17.75474223}
{"ts":1755488880000,"o":115190.9,"h":115190.8,"l":115074,"c":115074,"v":872000,"usd":7.57296565}
{"ts":1755488940000,"o":115074,"h":115079.9,"l":115001.8,"c":115015.5,"v":585500,"usd":5.0900845}
{"ts":1755489000000,"o":115015.5,"h":115165,"l":115015.5,"c":115134,"v":293600,"usd":2.55143941}
{"ts":1755489060000,"o":115134,"h":115199.9,"l":115134,"c":115181.3,"v":127600,"usd":1.1078226}
{"ts":1755489120000,"o":115181.3,"h":115250,"l":115180.5,"c":115250,"v":269600,"usd":2.34043604}
{"ts":1755489180000,"o":115250,"h":115324.8,"l":115244.2,"c":115308,"v":738100,"usd":6.40224447}
{"ts":1755489240000,"o":115308,"h":115355.5,"l":115316.2,"c":115339,"v":136000,"usd":1.17908206}
{"ts":1755489300000,"o":115339,"h":115360,"l":115345.1,"c":115359.1,"v":148700,"usd":1.28906992}
{"ts":1755489360000,"o":115359.1,"h":115416.1,"l":115359.1,"c":115416,"v":952700,"usd":8.25706139}
{"ts":1755489420000,"o":115416,"h":115415.9,"l":115360.8,"c":115365,"v":778700,"usd":6.74886471}
{"ts":1755489480000,"o":115365,"h":115416,"l":115381.1,"c":115381.1,"v":399400,"usd":3.46106828}
{"ts":1755489540000,"o":115381.1,"h":115381.1,"l":115316.9,"c":115341,"v":5666000,"usd":49.11704978}
{"ts":1755489600000,"o":115341,"h":115369,"l":115341,"c":115366,"v":225500,"usd":1.95474301}
{"ts":1755489660000,"o":115366,"h":115366,"l":115300,"c":115340,"v":3393200,"usd":29.41715992}
{"ts":1755489720000,"o":115340,"h":115339,"l":115259.9,"c":115268.5,"v":2222900,"usd":19.27950148}
{"ts":1755489780000,"o":115268.5,"h":115346,"l":115268.5,"c":115345.9,"v":471000,"usd":4.08467445}
{"ts":1755489840000,"o":115345.9,"h":115338,"l":115238.3,"c":115255.5,"v":2541600,"usd":22.04610017}
{"ts":1755489900000,"o":115255.5,"h":115258,"l":115146,"c":115155.5,"v":565400,"usd":4.90858042}
{"ts":1755489960000,"o":115155.5,"h":115167.4,"l":115110.5,"c":115153,"v":664300,"usd":5.76941142}
{"ts":1755490020000,"o":115153,"h":115186.3,"l":115138.1,"c":115155.9,"v":153900,"usd":1.33638975}
{"ts":1755490080000,"o":115155.9,"h":115197,"l":115155.9,"c":115197,"v":716300,"usd":6.2184505}
{"ts":1755490140000,"o":115197,"h":115238.6,"l":115196.9,"c":115227.9,"v":10156200,"usd":88.16316139}
{"ts":1755490200000,"o":115227.9,"h":115321.2,"l":115240,"c":115251.6,"v":774600,"usd":6.71852221}
{"ts":1755490260000,"o":115251.6,"h":115292,"l":115250,"c":115260,"v":25100,"usd":0.21775925}
{"ts":1755490320000,"o":115260,"h":115321.2,"l":115257,"c":115321.2,"v":65600,"usd":0.56901029}
{"ts":1755490380000,"o":115321.2,"h":115385.2,"l":115320.6,"c":115371.9,"v":360400,"usd":3.12487314}
{"ts":1755490440000,"o":115371.9,"h":115415.9,"l":115342,"c":115352.2,"v":591100,"usd":5.12253658}
{"ts":1755490500000,"o":115352.2,"h":115376,"l":115352,"c":115354,"v":230000,"usd":1.99369205}
{"ts":1755490560000,"o":115354,"h":115380.9,"l":115355,"c":115363,"v":312900,"usd":2.71209734}
{"ts":1755490620000,"o":115363,"h":115357.8,"l":115300,"c":115353.9,"v":57600,"usd":0.49943786}
{"ts":1755490680000,"o":115353.9,"h":115401.8,"l":115354,"c":115386,"v":112300,"usd":0.9731989}
{"ts":1755490740000,"o":115386,"h":115385.9,"l":115319.8,"c":115319.8,"v":218600,"usd":1.89500612}
{"ts":1755490800000,"o":115319.8,"h":115320,"l":115286.9,"c":115288.4,"v":72300,"usd":0.62701244}
{"ts":1755490860000,"o":115288.4,"h":115288.4,"l":115231,"c":115231,"v":166500,"usd":1.44455745}
{"ts":1755490920000,"o":115231,"h":115247,"l":115200.1,"c":115231.1,"v":156000,"usd":1.35396551}
{"ts":1755490980000,"o":115231.1,"h":115316,"l":115247,"c":115316,"v":101500,"usd":0.88029544}
{"ts":1755491040000,"o":115316,"h":115316,"l":115304,"c":115307,"v":61000,"usd":0.5289907}
{"ts":1755491100000,"o":115307,"h":115370,"l":115316,"c":115370,"v":111000,"usd":0.96245079}
{"ts":1755491160000,"o":115370,"h":115419,"l":115370,"c":115419,"v":1048900,"usd":9.08896545}
{"ts":1755491220000,"o":115419,"h":115468.8,"l":115425.7,"c":115428.3,"v":756200,"usd":6.55008861}
{"ts":1755491280000,"o":115428.3,"h":115461.7,"l":115441.1,"c":115442.8,"v":138000,"usd":1.19535612}
{"ts":1755491340000,"o":115442.8,"h":115448.5,"l":115422,"c":115448.5,"v":56200,"usd":0.48685828}
{"ts":1755491400000,"o":115448.5,"h":115467.7,"l":115450,"c":115453.9,"v":93800,"usd":0.81240051}
{"ts":1755491460000,"o":115453.9,"h":115466.1,"l":115415.4,"c":115466.1,"v":288600,"usd":2.50017939}
{"ts":1755491520000,"o":115466.1,"h":115473.2,"l":115447.1,"c":115447.2,"v":102300,"usd":0.88596716}
{"ts":1755491580000,"o":115447.2,"h":115448,"l":115435.9,"c":115436.1,"v":38400,"usd":0.33262364}
{"ts":1755491640000,"o":115436.1,"h":115437,"l":115415.6,"c":115436.9,"v":135100,"usd":1.17048277}
{"ts":1755491700000,"o":115436.9,"h":115473.1,"l":115437,"c":115465,"v":324500,"usd":2.81036496}
{"ts":1755491760000,"o":115465,"h":115473.2,"l":115448,"c":115473.2,"v":297300,"usd":2.57467972}
{"ts":1755491820000,"o":115473.2,"h":115473.2,"l":115450.1,"c":115460.3,"v":385100,"usd":3.33504935}
{"ts":1755491880000,"o":115460.3,"h":115461,"l":115450.1,"c":115461,"v":324300,"usd":2.80890608}
{"ts":1755491940000,"o":115461,"h":115473.2,"l":115463,"c":115473.2,"v":1410500,"usd":12.21493561}
{"ts":1755492000000,"o":115473.2,"h":115543.5,"l":115473.2,"c":115497,"v":9497800,"usd":82.24806673}
{"ts":1755492060000,"o":115497,"h":115496,"l":115437.6,"c":115437.6,"v":733600,"usd":6.35305141}
{"ts":1755492120000,"o":115437.6,"h":115448.1,"l":115437.6,"c":115447,"v":21500,"usd":0.18624573}
{"ts":1755492180000,"o":115447,"h":115447.1,"l":115445,"c":115445.1,"v":56400,"usd":0.48853769}
{"ts":1755492240000,"o":115445.1,"h":115445.1,"l":115421.8,"c":115421.8,"v":927300,"usd":8.03298615}
{"ts":1755492300000,"o":115421.8,"h":115472.7,"l":115421.8,"c":115430,"v":570500,"usd":4.94182193}
{"ts":1755492360000,"o":115430,"h":115493.9,"l":115431,"c":115441,"v":77900,"usd":0.67466116}
{"ts":1755492420000,"o":115441,"h":115446.5,"l":115432,"c":115432,"v":72600,"usd":0.628866}
{"ts":1755492480000,"o":115432,"h":115468,"l":115432.1,"c":115468,"v":72900,"usd":0.63145232}
{"ts":1755492540000,"o":115468,"h":115497,"l":115450.5,"c":115497,"v":463100,"usd":4.01082704}
{"ts":1755492600000,"o":115497,"h":115518.6,"l":115497.1,"c":115513,"v":112300,"usd":0.97221086}
{"ts":1755492660000,"o":115513,"h":115523.5,"l":115497.1,"c":115501,"v":97900,"usd":0.84751089}
{"ts":1755492720000,"o":115501,"h":115540,"l":115501,"c":115539,"v":32100,"usd":0.27784481}
{"ts":1755492780000,"o":115539,"h":115540,"l":115532,"c":115540,"v":13900,"usd":0.12030782}
{"ts":1755492840000,"o":115540,"h":115542,"l":115538,"c":115538,"v":40500,"usd":0.35052539}
{"ts":1755492900000,"o":115538,"h":115543.3,"l":115530.5,"c":115530.5,"v":154800,"usd":1.33984484}
{"ts":1755492960000,"o":115530.5,"h":115520,"l":115485.5,"c":115485.5,"v":24700,"usd":0.21382892}
{"ts":1755493020000,"o":115485.5,"h":115508,"l":115485.6,"c":115508,"v":14900,"usd":0.12901015}
{"ts":1755493080000,"o":115508,"h":115512,"l":115481,"c":115481,"v":205100,"usd":1.77559641}
{"ts":1755493140000,"o":115481,"h":115474.1,"l":115474.1,"c":115474.1,"v":1300,"usd":0.011258}
{"ts":1755493200000,"o":115474.1,"h":115498,"l":115474,"c":115498,"v":30400,"usd":0.26325825}
{"ts":1755493260000,"o":115498,"h":115515,"l":115498,"c":115515,"v":57600,"usd":0.49864872}
{"ts":1755493320000,"o":115515,"h":115517,"l":115515.9,"c":115517,"v":11300,"usd":0.09782151}
{"ts":1755493380000,"o":115517,"h":115551.9,"l":115517,"c":115551.9,"v":786000,"usd":6.80274241}
{"ts":1755493440000,"o":115551.9,"h":115553.7,"l":115552,"c":115553.7,"v":18300,"usd":0.15836955}
{"ts":1755493500000,"o":115553.7,"h":115587.2,"l":115553.7,"c":115587.2,"v":47900,"usd":0.41451977}
{"ts":1755493560000,"o":115587.2,"h":115599.8,"l":115578.5,"c":115593.1,"v":192900,"usd":1.6686868}
{"ts":1755493620000,"o":115593.1,"h":115656.6,"l":115597,"c":115656.6,"v":189100,"usd":1.63573607}
{"ts":1755493680000,"o":115656.6,"h":115700,"l":115656.6,"c":115700,"v":65900,"usd":0.56968474}
{"ts":1755493740000,"o":115700,"h":115699.9,"l":115626,"c":115667,"v":545700,"usd":4.71761584}
{"ts":1755493800000,"o":115667,"h":115690.2,"l":115667,"c":115690.1,"v":82000,"usd":0.70884124}
{"ts":1755493860000,"o":115690.1,"h":115723.2,"l":115689,"c":115689,"v":299800,"usd":2.59092309}
{"ts":1755493920000,"o":115689,"h":115679,"l":115678,"c":115678,"v":266300,"usd":2.30206717}
{"ts":1755493980000,"o":115678,"h":115678,"l":115670,"c":115670,"v":112700,"usd":0.97427086}
{"ts":1755494040000,"o":115670,"h":115666.3,"l":115640,"c":115645.5,"v":255200,"usd":2.20658376}
{"ts":1755494100000,"o":115645.5,"h":115701.9,"l":115665.9,"c":115693.4,"v":166400,"usd":1.43857099}
{"ts":1755494160000,"o":115693.4,"h":115693.1,"l":115660,"c":115660,"v":448200,"usd":3.87418565}
{"ts":1755494220000,"o":115660,"h":115640.1,"l":115624.9,"c":115624.9,"v":727700,"usd":6.29279384}
{"ts":1755494280000,"o":115624.9,"h":115662.8,"l":115624.1,"c":115662.8,"v":326200,"usd":2.82105335}
{"ts":1755494340000,"o":115662.8,"h":115657,"l":115651,"c":115651.1,"v":57300,"usd":0.49544025}
{"ts":1755494400000,"o":115651.1,"h":115683,"l":115651.1,"c":115662,"v":55700,"usd":0.48158609}
{"ts":1755494460000,"o":115662,"h":115662,"l":115628,"c":115635,"v":119500,"usd":1.03336953}
{"ts":1755494520000,"o":115635,"h":115651.9,"l":115635,"c":115648,"v":62000,"usd":0.53613936}
{"ts":1755494580000,"o":115648,"h":115635,"l":115634.9,"c":115635,"v":7600,"usd":0.06572404}
{"ts":1755494640000,"o":115635,"h":115639,"l":115635,"c":115638.4,"v":86600,"usd":0.7489009}
{"ts":1755494700000,"o":115638.4,"h":115638,"l":115603.4,"c":115620.6,"v":297400,"usd":2.57234318}
{"ts":1755494760000,"o":115620.6,"h":115604,"l":115582.5,"c":115582.5,"v":37500,"usd":0.32439246}
{"ts":1755494820000,"o":115582.5,"h":115605,"l":115582.6,"c":115601,"v":73300,"usd":0.63413673}
{"ts":1755494880000,"o":115601,"h":115595.1,"l":115587,"c":115587,"v":4400,"usd":0.0380651}
{"ts":1755494940000,"o":115587,"h":115597,"l":115587,"c":115597,"v":111900,"usd":0.96809316}
{"ts":1755495000000,"o":115597,"h":115597,"l":115583,"c":115583.1,"v":33300,"usd":0.28809584}
{"ts":1755495060000,"o":115583.1,"h":115583.1,"l":115537.7,"c":115574,"v":151700,"usd":1.31287617}
{"ts":1755495120000,"o":115574,"h":115583.9,"l":115535,"c":115535,"v":282900,"usd":2.4475717}
{"ts":1755495180000,"o":115535,"h":115513.3,"l":115444.1,"c":115448.4,"v":261100,"usd":2.26084582}
{"ts":1755495240000,"o":115448.4,"h":115471,"l":115436,"c":115463.9,"v":154800,"usd":1.3408319}
{"ts":1755495300000,"o":115463.9,"h":115448.5,"l":115383.3,"c":115399.8,"v":232300,"usd":2.01283663}
{"ts":1755495360000,"o":115399.8,"h":115450.9,"l":115393.7,"c":115393.7,"v":34800,"usd":0.30149213}
{"ts":1755495420000,"o":115393.7,"h":115393.9,"l":115323.2,"c":115393.9,"v":346000,"usd":2.99937896}
{"ts":1755495480000,"o":115393.9,"h":115422.9,"l":115390.9,"c":115393.8,"v":125300,"usd":1.08583529}
{"ts":1755495540000,"o":115393.8,"h":115417,"l":115356.1,"c":115356.1,"v":233500,"usd":2.02393412}
{"ts":1755495600000,"o":115356.1,"h":115356,"l":115228.9,"c":115228.9,"v":85900,"usd":0.74493535}
{"ts":1755495660000,"o":115228.9,"h":115211.6,"l":115142.8,"c":115142.8,"v":471600,"usd":4.09431974}
{"ts":1755495720000,"o":115142.8,"h":115220.9,"l":115142.9,"c":115209,"v":124900,"usd":1.08427697}
{"ts":1755495780000,"o":115209,"h":115238.7,"l":115198,"c":115198,"v":132000,"usd":1.14568391}
{"ts":1755495840000,"o":115198,"h":115189.4,"l":115149.1,"c":115172.2,"v":118600,"usd":1.02983511}
{"ts":1755495900000,"o":115172.2,"h":115190,"l":115161,"c":115162,"v":141300,"usd":1.22681047}
{"ts":1755495960000,"o":115162,"h":115194.4,"l":115161,"c":115184,"v":83400,"usd":0.7241079}
{"ts":1755496020000,"o":115184,"h":115215.9,"l":115173,"c":115178,"v":334000,"usd":2.89943466}
{"ts":1755496080000,"o":115178,"h":115172.9,"l":114991.3,"c":115091,"v":3995200,"usd":34.71919177}
{"ts":1755496140000,"o":115091,"h":115228,"l":115100,"c":115213.1,"v":1447600,"usd":12.56700714}
{"ts":1755496200000,"o":115213.1,"h":115300,"l":115214,"c":115300,"v":510300,"usd":4.42764147}
{"ts":1755496260000,"o":115300,"h":115346,"l":115251.3,"c":115268.1,"v":342500,"usd":2.97063982}
{"ts":1755496320000,"o":115268.1,"h":115334.3,"l":115269,"c":115334.3,"v":160100,"usd":1.38864649}
{"ts":1755496380000,"o":115334.3,"h":115432,"l":115336,"c":115407.1,"v":146000,"usd":1.26505935}
{"ts":1755496440000,"o":115407.1,"h":115492.1,"l":115427,"c":115455.2,"v":120000,"usd":1.03936592}
{"ts":1755496500000,"o":115455.2,"h":115514.8,"l":115453,"c":115509.6,"v":200100,"usd":1.73275819}
{"ts":1755496560000,"o":115509.6,"h":115650,"l":115527.6,"c":115650,"v":1674100,"usd":14.48581906}
{"ts":1755496620000,"o":115650,"h":115670.8,"l":115630,"c":115657.9,"v":357100,"usd":3.08738283}
{"ts":1755496680000,"o":115657.9,"h":115669.7,"l":115658,"c":115669.7,"v":32700,"usd":0.28272927}
{"ts":1755496740000,"o":115669.7,"h":115673.1,"l":115662.3,"c":115670,"v":181300,"usd":1.56744549}
{"ts":1755496800000,"o":115670,"h":115714.3,"l":115675,"c":115696.3,"v":142700,"usd":1.23348917}
{"ts":1755496860000,"o":115696.3,"h":115735.4,"l":115688.3,"c":115722,"v":150300,"usd":1.29894448}
{"ts":1755496920000,"o":115722,"h":115733,"l":115590.9,"c":115626.8,"v":379700,"usd":3.28373321}
{"ts":1755496980000,"o":115626.8,"h":115626,"l":115479.7,"c":115518.6,"v":667400,"usd":5.77758126}
{"ts":1755497040000,"o":115518.6,"h":115583.9,"l":115523,"c":115523.1,"v":186000,"usd":1.60949231}
{"ts":1755497100000,"o":115523.1,"h":115562,"l":115514.1,"c":115562,"v":136700,"usd":1.18333837}
{"ts":1755497160000,"o":115562,"h":115600,"l":115540,"c":115540,"v":24400,"usd":0.2111308}
{"ts":1755497220000,"o":115540,"h":115578.9,"l":115512.1,"c":115577,"v":138200,"usd":1.19622925}
{"ts":1755497280000,"o":115577,"h":115576,"l":115546,"c":115546,"v":26500,"usd":0.22931949}
{"ts":1755497340000,"o":115546,"h":115546,"l":115512.3,"c":115520.9,"v":141200,"usd":1.22233211}
{"ts":1755497400000,"o":115520.9,"h":115626.3,"l":115531,"c":115619.5,"v":152000,"usd":1.31493976}
{"ts":1755497460000,"o":115619.5,"h":115610,"l":115557.7,"c":115557.7,"v":127900,"usd":1.10666349}
{"ts":1755497520000,"o":115557.7,"h":115554,"l":115529.3,"c":115529.3,"v":56400,"usd":0.48815727}
{"ts":1755497580000,"o":115529.3,"h":115520,"l":115512.2,"c":115512.2,"v":239500,"usd":2.07335706}
{"ts":1755497640000,"o":115512.2,"h":115515,"l":115500.1,"c":115511,"v":716700,"usd":6.20457357}
{"ts":1755497700000,"o":115511,"h":115507,"l":115413.7,"c":115461,"v":136600,"usd":1.18296241}
{"ts":1755497760000,"o":115461,"h":115477,"l":115418.4,"c":115468,"v":61400,"usd":0.53189008}
{"ts":1755497820000,"o":115468,"h":115500,"l":115464.1,"c":115500,"v":81500,"usd":0.70577965}
{"ts":1755497880000,"o":115500,"h":115525.2,"l":115495,"c":115501,"v":56400,"usd":0.48830956}
{"ts":1755497940000,"o":115501,"h":115545.1,"l":115468.6,"c":115468.6,"v":43100,"usd":0.37310659}
{"ts":1755498000000,"o":115468.6,"h":115468,"l":115354.5,"c":115380,"v":483500,"usd":4.18875702}
{"ts":1755498060000,"o":115380,"h":115405,"l":115338,"c":115369,"v":575500,"usd":4.98780882}
{"ts":1755498120000,"o":115369,"h":115382,"l":115279.5,"c":115279.5,"v":269400,"usd":2.33623703}
{"ts":1755498180000,"o":115279.5,"h":115300,"l":115048.1,"c":115122,"v":3891700,"usd":33.77907445}
{"ts":1755498240000,"o":115122,"h":115239.7,"l":115115.1,"c":115199.1,"v":370400,"usd":3.21515235}
{"ts":1755498300000,"o":115199.1,"h":115231,"l":115142.4,"c":115157,"v":247800,"usd":2.15097505}
{"ts":1755498360000,"o":115157,"h":115234.9,"l":115120,"c":115193,"v":167500,"usd":1.4545093}
{"ts":1755498420000,"o":115193,"h":115190.9,"l":115158,"c":115158,"v":332500,"usd":2.8867217}
{"ts":1755498480000,"o":115158,"h":115188.2,"l":115109.6,"c":115154.4,"v":1404600,"usd":12.19852679}
{"ts":1755498540000,"o":115154.4,"h":115172.9,"l":115100.1,"c":115165,"v":1116000,"usd":9.69461996}
{"ts":1755498600000,"o":115165,"h":115246.3,"l":115165,"c":115192.8,"v":139100,"usd":1.20712955}
{"ts":1755498660000,"o":115192.8,"h":115202.6,"l":115143.5,"c":115185.5,"v":113300,"usd":0.98361287}
{"ts":1755498720000,"o":115185.5,"h":115218.9,"l":115188,"c":115195,"v":38500,"usd":0.33417636}
{"ts":1755498780000,"o":115195,"h":115274.4,"l":115188,"c":115188,"v":437200,"usd":3.7935894}
{"ts":1755498840000,"o":115188,"h":115193,"l":115086.3,"c":115188.7,"v":175900,"usd":1.52783096}
{"ts":1755498900000,"o":115188.7,"h":115331.9,"l":115188.7,"c":115331,"v":288600,"usd":2.50367031}
{"ts":1755498960000,"o":115331,"h":115342.9,"l":115315.9,"c":115335,"v":126200,"usd":1.0942414}
{"ts":1755499020000,"o":115335,"h":115365,"l":115322,"c":115322,"v":32200,"usd":0.27917609}
{"ts":1755499080000,"o":115322,"h":115387.7,"l":115323,"c":115374,"v":90200,"usd":0.78211057}
{"ts":1755499140000,"o":115374,"h":115374,"l":115319,"c":115319,"v":362900,"usd":3.14569403}
{"ts":1755499200000,"o":115319,"h":115318.9,"l":115286.6,"c":115299.4,"v":234000,"usd":2.02941155}
{"ts":1755499260000,"o":115299.4,"h":115277.2,"l":115166.4,"c":115166.4,"v":108500,"usd":0.94158855}
{"ts":1755499320000,"o":115166.4,"h":115208.9,"l":115131.3,"c":115131.3,"v":65200,"usd":0.5661162}
{"ts":1755499380000,"o":115131.3,"h":115155.7,"l":115112,"c":115112,"v":372000,"usd":3.23108572}
{"ts":1755499440000,"o":115112,"h":115138.9,"l":114902.8,"c":115063.6,"v":2984100,"usd":25.94714431}
{"ts":1755499500000,"o":115063.6,"h":115131.5,"l":115037.7,"c":115057.4,"v":490500,"usd":4.26216984}
{"ts":1755499560000,"o":115057.4,"h":115080,"l":114910,"c":114935.6,"v":456700,"usd":3.97232375}
{"ts":1755499620000,"o":114935.6,"h":114993,"l":114892,"c":114976,"v":1442900,"usd":12.55657046}
{"ts":1755499680000,"o":114976,"h":115183.1,"l":114978,"c":115172.5,"v":204500,"usd":1.77768343}
{"ts":1755499740000,"o":115172.5,"h":115219.2,"l":115146,"c":115163.7,"v":138800,"usd":1.20523355}
{"ts":1755499800000,"o":115163.7,"h":115211.3,"l":115147.3,"c":115210,"v":2000100,"usd":17.36418189}
{"ts":1755499860000,"o":115210,"h":115268.1,"l":115218,"c":115268.1,"v":558300,"usd":4.84450965}
{"ts":1755499920000,"o":115268.1,"h":115263,"l":115159.1,"c":115159.1,"v":137000,"usd":1.18866042}
{"ts":1755499980000,"o":115159.1,"h":115185,"l":115086.1,"c":115089,"v":48700,"usd":0.42301256}
{"ts":1755500040000,"o":115089,"h":115177.9,"l":115101,"c":115170,"v":62500,"usd":0.5427174}
{"ts":1755500100000,"o":115170,"h":115201,"l":115178,"c":115201,"v":35600,"usd":0.30903653}
{"ts":1755500160000,"o":115201,"h":115290.1,"l":115210.5,"c":115272.6,"v":1204200,"usd":10.4474192}
{"ts":1755500220000,"o":115272.6,"h":115289,"l":115241,"c":115257,"v":38200,"usd":0.33142249}
{"ts":1755500280000,"o":115257,"h":115252,"l":115193.7,"c":115222,"v":497100,"usd":4.31453206}
{"ts":1755500340000,"o":115222,"h":115242.4,"l":115218,"c":115242.4,"v":82800,"usd":0.71859545}
{"ts":1755500400000,"o":115242.4,"h":115283.9,"l":115254,"c":115272,"v":24100,"usd":0.20905462}
{"ts":1755500460000,"o":115272,"h":115416.8,"l":115267.5,"c":115416.8,"v":209300,"usd":1.81390462}
{"ts":1755500520000,"o":115416.8,"h":115474.6,"l":115406,"c":115474.6,"v":142000,"usd":1.23012006}
{"ts":1755500580000,"o":115474.6,"h":115476,"l":115461,"c":115476,"v":160400,"usd":1.38911543}
{"ts":1755500640000,"o":115476,"h":115499,"l":115469,"c":115469,"v":58900,"usd":0.51004844}
{"ts":1755500700000,"o":115469,"h":115464.5,"l":115418.2,"c":115419,"v":245200,"usd":2.12400696}
{"ts":1755500760000,"o":115419,"h":115457.9,"l":115371.1,"c":115434.9,"v":188700,"usd":1.63548619}
{"ts":1755500820000,"o":115434.9,"h":115444,"l":115422.1,"c":115441,"v":14500,"usd":0.12561542}
{"ts":1755500880000,"o":115441,"h":115466.4,"l":115426.4,"c":115466.4,"v":121300,"usd":1.05081819}
{"ts":1755500940000,"o":115466.4,"h":115496,"l":115464.1,"c":115465.4,"v":171800,"usd":1.48766188}
{"ts":1755501000000,"o":115465.4,"h":115465,"l":115371.3,"c":115402,"v":373400,"usd":3.23502637}
{"ts":1755501060000,"o":115402,"h":115414,"l":115335,"c":115352.2,"v":1000200,"usd":8.66947721}
{"ts":1755501120000,"o":115352.2,"h":115388,"l":115341,"c":115341,"v":116400,"usd":1.00903943}
{"ts":1755501180000,"o":115341,"h":115388.9,"l":115335.1,"c":115383,"v":594200,"usd":5.1507217}
{"ts":1755501240000,"o":115383,"h":115383,"l":115334.1,"c":115380.5,"v":667500,"usd":5.78705516}
{"ts":1755501300000,"o":115380.5,"h":115382.8,"l":115235.3,"c":115271,"v":1234800,"usd":10.70843861}
{"ts":1755501360000,"o":115271,"h":115314.9,"l":115278,"c":115278,"v":99900,"usd":0.86652473}
{"ts":1755501420000,"o":115278,"h":115356.9,"l":115262,"c":115356.9,"v":2281400,"usd":19.78575926}
{"ts":1755501480000,"o":115356.9,"h":115408.3,"l":115352,"c":115371,"v":355700,"usd":3.08293744}
{"ts":1755501540000,"o":115371,"h":115370,"l":115305,"c":115344,"v":1572200,"usd":13.6342865}
{"ts":1755501600000,"o":115344,"h":115381.8,"l":115332,"c":115332,"v":2092900,"usd":18.14186373}
{"ts":1755501660000,"o":115332,"h":115325.6,"l":115254,"c":115300.8,"v":1719400,"usd":14.91151178}
{"ts":1755501720000,"o":115300.8,"h":115320.3,"l":115210.6,"c":115240.9,"v":531200,"usd":4.61015011}
{"ts":1755501780000,"o":115240.9,"h":115315.9,"l":115241,"c":115305.3,"v":1638500,"usd":14.21050399}
{"ts":1755501840000,"o":115305.3,"h":115358.3,"l":115309,"c":115355.6,"v":287000,"usd":2.488338}
{"ts":1755501900000,"o":115355.6,"h":115425.6,"l":115358.3,"c":115412,"v":1820500,"usd":15.77973712}
{"ts":1755501960000,"o":115412,"h":115454.9,"l":115398,"c":115433,"v":196200,"usd":1.69943353}
{"ts":1755502020000,"o":115433,"h":115439.3,"l":115268,"c":115283.5,"v":1623000,"usd":14.07483201}
{"ts":1755502080000,"o":115283.5,"h":115283.5,"l":115207,"c":115207.3,"v":120200,"usd":1.04281664}
{"ts":1755502140000,"o":115207.3,"h":115327.8,"l":115220.8,"c":115327.8,"v":165500,"usd":1.43622301}
{"ts":1755502200000,"o":115327.8,"h":115355.9,"l":115330,"c":115350,"v":92300,"usd":0.80019023}
{"ts":1755502260000,"o":115350,"h":115384.7,"l":115323,"c":115333.3,"v":101200,"usd":0.87739619}
{"ts":1755502320000,"o":115333.3,"h":115339.9,"l":115252.1,"c":115257,"v":11700,"usd":0.1014662}
{"ts":1755502380000,"o":115257,"h":115279.5,"l":115200.1,"c":115231.9,"v":238400,"usd":2.06881518}
{"ts":1755502440000,"o":115231.9,"h":115251.5,"l":115206.8,"c":115223.9,"v":271100,"usd":2.35253786}
{"ts":1755502500000,"o":115223.9,"h":115223.8,"l":115184.5,"c":115201,"v":339500,"usd":2.94696438}
{"ts":1755502560000,"o":115201,"h":115243.5,"l":115194,"c":115243,"v":21200,"usd":0.18399826}
{"ts":1755502620000,"o":115243,"h":115339.9,"l":115243.1,"c":115321.7,"v":363800,"usd":3.15665639}
{"ts":1755502680000,"o":115321.7,"h":115375.5,"l":115324.7,"c":115363,"v":30600,"usd":0.26528403}
{"ts":1755502740000,"o":115363,"h":115400,"l":115375.1,"c":115400,"v":88100,"usd":0.76352233}
{"ts":1755502800000,"o":115400,"h":115435.1,"l":115400,"c":115417,"v":37600,"usd":0.32577383}
{"ts":1755502860000,"o":115417,"h":115435,"l":115415.7,"c":115418,"v":4900,"usd":0.04245333}
{"ts":1755502920000,"o":115418,"h":115483.9,"l":115439.6,"c":115468.4,"v":925200,"usd":8.01354022}
{"ts":1755502980000,"o":115468.4,"h":115469.9,"l":115431.2,"c":115435,"v":90300,"usd":0.78223201}
{"ts":1755503040000,"o":115435,"h":115435,"l":115405.8,"c":115419.1,"v":49100,"usd":0.42538708}
{"ts":1755503100000,"o":115419.1,"h":115453.6,"l":115384.8,"c":115400.6,"v":96700,"usd":0.83789207}
{"ts":1755503160000,"o":115400.6,"h":115437.6,"l":115388.9,"c":115421.5,"v":445200,"usd":3.85714853}
{"ts":1755503220000,"o":115421.5,"h":115423.9,"l":115337.7,"c":115354.3,"v":912000,"usd":7.90390862}
{"ts":1755503280000,"o":115354.3,"h":115340,"l":115282.7,"c":115310,"v":376900,"usd":3.26880152}
{"ts":1755503340000,"o":115310,"h":115330.9,"l":115264.4,"c":115324.8,"v":72200,"usd":0.62614734}
{"ts":1755503400000,"o":115324.8,"h":115348.9,"l":115326,"c":115348.9,"v":5400,"usd":0.04682049}
{"ts":1755503460000,"o":115348.9,"h":115366.3,"l":115349,"c":115357,"v":83800,"usd":0.7264499}
{"ts":1755503520000,"o":115357,"h":115380.5,"l":115310,"c":115310,"v":314900,"usd":2.72965762}
{"ts":1755503580000,"o":115310,"h":115323.5,"l":115246.8,"c":115264.5,"v":238700,"usd":2.07098496}
{"ts":1755503640000,"o":115264.5,"h":115257,"l":115200,"c":115228.8,"v":110900,"usd":0.96252044}
{"ts":1755503700000,"o":115228.8,"h":115251,"l":115228.8,"c":115251,"v":169300,"usd":1.46920218}
{"ts":1755503760000,"o":115251,"h":115287.9,"l":115251,"c":115277.9,"v":40500,"usd":0.3513342}
{"ts":1755503820000,"o":115277.9,"h":115286,"l":115241.2,"c":115241.2,"v":86300,"usd":0.74868933}
{"ts":1755503880000,"o":115241.2,"h":115255.6,"l":115207.2,"c":115207.2,"v":133100,"usd":1.15520168}
{"ts":1755503940000,"o":115207.2,"h":115211.6,"l":115201.9,"c":115209,"v":266900,"usd":2.3167758}
{"ts":1755504000000,"o":115209,"h":115208.9,"l":115200,"c":115202,"v":321600,"usd":2.79163513}
{"ts":1755504060000,"o":115202,"h":115250.1,"l":115172.1,"c":115220.9,"v":1178800,"usd":10.23316831}
{"ts":1755504120000,"o":115220.9,"h":115299.9,"l":115221,"c":115299.6,"v":63000,"usd":0.54649966}
{"ts":1755504180000,"o":115299.6,"h":115300,"l":115281,"c":115297,"v":27300,"usd":0.23679723}
{"ts":1755504240000,"o":115297,"h":115297.9,"l":115238.9,"c":115238.9,"v":189100,"usd":1.64053276}
{"ts":1755504300000,"o":115238.9,"h":115240.9,"l":115180.3,"c":115185,"v":300700,"usd":2.6096869}
{"ts":1755504360000,"o":115185,"h":115184,"l":115159,"c":115159,"v":114800,"usd":0.99677788}
{"ts":1755504420000,"o":115159,"h":115150.5,"l":115101.2,"c":115102,"v":140300,"usd":1.21874748}
{"ts":1755504480000,"o":115102,"h":115196.8,"l":115108,"c":115196.8,"v":391700,"usd":3.40175492}
{"ts":1755504540000,"o":115196.8,"h":115224.5,"l":115178,"c":115209.1,"v":155900,"usd":1.35323927}
{"ts":1755504600000,"o":115209.1,"h":115265.5,"l":115205.6,"c":115249.1,"v":436600,"usd":3.78840918}
{"ts":1755504660000,"o":115249.1,"h":115300,"l":115236.5,"c":115300,"v":191500,"usd":1.66129626}
{"ts":1755504720000,"o":115300,"h":115377.8,"l":115300,"c":115321.6,"v":337100,"usd":2.92273046}
{"ts":1755504780000,"o":115321.6,"h":115319.1,"l":115170,"c":115170,"v":348000,"usd":3.01885504}
{"ts":1755504840000,"o":115170,"h":115155.2,"l":115101.3,"c":115133.8,"v":201800,"usd":1.75274401}
{"ts":1755504900000,"o":115133.8,"h":115165.9,"l":115088.4,"c":115088.4,"v":99300,"usd":0.86246897}
{"ts":1755504960000,"o":115088.4,"h":115129.6,"l":115069,"c":115088.4,"v":244800,"usd":2.12719215}
{"ts":1755505020000,"o":115088.4,"h":115186.6,"l":115091.7,"c":115186.6,"v":134300,"usd":1.16624673}
{"ts":1755505080000,"o":115186.6,"h":115217,"l":115171.2,"c":115194.8,"v":252900,"usd":2.19554082}
{"ts":1755505140000,"o":115194.8,"h":115188,"l":115139.1,"c":115158.4,"v":1525000,"usd":13.242066}
{"ts":1755505200000,"o":115158.4,"h":115189,"l":115150.1,"c":115189,"v":1364600,"usd":11.8501006}
{"ts":1755505260000,"o":115189,"h":115265.3,"l":115202.3,"c":115265.3,"v":2651700,"usd":23.00517314}
{"ts":1755505320000,"o":115265.3,"h":115294.8,"l":115226.7,"c":115247.8,"v":133500,"usd":1.15810252}
{"ts":1755505380000,"o":115247.8,"h":115269.7,"l":115235.4,"c":115260.8,"v":55000,"usd":0.47721986}
{"ts":1755505440000,"o":115260.8,"h":115290.5,"l":115235,"c":115273.1,"v":135400,"usd":1.1746599}
{"ts":1755505500000,"o":115273.1,"h":115273,"l":115215,"c":115215,"v":72700,"usd":0.63093289}
{"ts":1755505560000,"o":115215,"h":115256.6,"l":115215,"c":115243,"v":150400,"usd":1.30520302}
{"ts":1755505620000,"o":115243,"h":115287.3,"l":115247.8,"c":115275.9,"v":179700,"usd":1.55901017}
{"ts":1755505680000,"o":115275.9,"h":115300,"l":115270.7,"c":115299.7,"v":230300,"usd":1.997822}
{"ts":1755505740000,"o":115299.7,"h":115322.6,"l":115297.8,"c":115320,"v":89100,"usd":0.77268316}
{"ts":1755505800000,"o":115320,"h":115331.9,"l":115310,"c":115331.9,"v":40200,"usd":0.34862109}
{"ts":1755505860000,"o":115331.9,"h":115356.9,"l":115331.3,"c":115356.9,"v":254000,"usd":2.20229646}
{"ts":1755505920000,"o":115356.9,"h":115390.2,"l":115353.1,"c":115390.2,"v":6200,"usd":0.0537445}
{"ts":1755505980000,"o":115390.2,"h":115399.9,"l":115357,"c":115370,"v":97500,"usd":0.84517296}
{"ts":1755506040000,"o":115370,"h":115370,"l":115308.7,"c":115364.1,"v":66200,"usd":0.57402293}
{"ts":1755506100000,"o":115364.1,"h":115371,"l":115301,"c":115305,"v":198900,"usd":1.72442077}
{"ts":1755506160000,"o":115305,"h":115328.6,"l":115271.1,"c":115307.5,"v":110100,"usd":0.95502584}
{"ts":1755506220000,"o":115307.5,"h":115330,"l":115283.2,"c":115283.3,"v":36400,"usd":0.3156896}
{"ts":1755506280000,"o":115283.3,"h":115295,"l":115257.8,"c":115257.8,"v":76500,"usd":0.66358679}
{"ts":1755506340000,"o":115257.8,"h":115307,"l":115257.8,"c":115306.8,"v":41200,"usd":0.35744917}
{"ts":1755506400000,"o":115306.8,"h":115297.4,"l":115297.3,"c":115297.4,"v":46700,"usd":0.40503844}
{"ts":1755506460000,"o":115297.4,"h":115332,"l":115297.4,"c":115313.2,"v":155800,"usd":1.35122049}
{"ts":1755506520000,"o":115313.2,"h":115313,"l":115264.1,"c":115306.3,"v":430500,"usd":3.7342106}
{"ts":1755506580000,"o":115306.3,"h":115335.9,"l":115298.4,"c":115335.9,"v":80800,"usd":0.70076113}
{"ts":1755506640000,"o":115335.9,"h":115335.8,"l":115287,"c":115287,"v":106900,"usd":0.9272341}
{"ts":1755506700000,"o":115287,"h":115279.3,"l":115247.7,"c":115279.3,"v":284500,"usd":2.46827863}
{"ts":1755506760000,"o":115279.3,"h":115281.9,"l":115231,"c":115231,"v":650000,"usd":5.63886364}
{"ts":1755506820000,"o":115231,"h":115251.6,"l":115200,"c":115242.9,"v":129500,"usd":1.12394817}
{"ts":1755506880000,"o":115242.9,"h":115245,"l":115207.7,"c":115245,"v":110100,"usd":0.9556203}
{"ts":1755506940000,"o":115245,"h":115289.9,"l":115217.1,"c":115217.1,"v":124900,"usd":1.08349101}
{"ts":1755507000000,"o":115217.1,"h":115244.9,"l":115200,"c":115200,"v":78700,"usd":0.68303424}
{"ts":1755507060000,"o":115200,"h":115193.2,"l":115146,"c":115165.4,"v":109600,"usd":0.95177106}
{"ts":1755507120000,"o":115165.4,"h":115234.2,"l":115165.5,"c":115228,"v":55700,"usd":0.48359909}
{"ts":1755507180000,"o":115228,"h":115255.9,"l":115219.1,"c":115251.5,"v":80700,"usd":0.70037951}
{"ts":1755507240000,"o":115251.5,"h":115251.6,"l":115175,"c":115175.1,"v":31200,"usd":0.27085699}
{"ts":1755507300000,"o":115175.1,"h":115185,"l":115154.6,"c":115154.9,"v":60000,"usd":0.52093479}
{"ts":1755507360000,"o":115154.9,"h":115173,"l":115154.2,"c":115162.1,"v":119100,"usd":1.03423249}
{"ts":1755507420000,"o":115162.1,"h":115186,"l":115162.1,"c":115174.3,"v":165800,"usd":1.43956525}
{"ts":1755507480000,"o":115174.3,"h":115176.9,"l":115144.6,"c":115157.3,"v":132200,"usd":1.14793402}
{"ts":1755507540000,"o":115157.3,"h":115158.8,"l":115111.3,"c":115111.3,"v":24200,"usd":0.21019272}
{"ts":1755507600000,"o":115111.3,"h":115129,"l":115111.2,"c":115129,"v":32100,"usd":0.27883926}
{"ts":1755507660000,"o":115129,"h":115140,"l":115077.8,"c":115081.2,"v":480300,"usd":4.1726938}
{"ts":1755507720000,"o":115081.2,"h":115092.8,"l":115059.7,"c":115071.7,"v":253000,"usd":2.1985319}
{"ts":1755507780000,"o":115071.7,"h":115086.8,"l":115060.2,"c":115078.1,"v":95000,"usd":0.82563506}
{"ts":1755507840000,"o":115078.1,"h":115078,"l":115058.1,"c":115060,"v":68000,"usd":0.59091669}
{"ts":1755507900000,"o":115060,"h":115071.9,"l":115040,"c":115040,"v":1081600,"usd":9.40130455}
{"ts":1755507960000,"o":115040,"h":115051,"l":115032.3,"c":115032.3,"v":88200,"usd":0.76667633}
{"ts":1755508020000,"o":115032.3,"h":115055,"l":115032.3,"c":115054,"v":54700,"usd":0.47542612}
{"ts":1755508080000,"o":115054,"h":115044.5,"l":114990.6,"c":114990.6,"v":310300,"usd":2.69797916}
{"ts":1755508140000,"o":114990.6,"h":115008.2,"l":114990.6,"c":114990.6,"v":288800,"usd":2.51140513}
{"ts":1755508200000,"o":114990.6,"h":114990.5,"l":114968,"c":114974.4,"v":272800,"usd":2.37255181}
{"ts":1755508260000,"o":114974.4,"h":114994.9,"l":114974.4,"c":114985.5,"v":120800,"usd":1.05057245}
{"ts":1755508320000,"o":114985.5,"h":114985.5,"l":114941.9,"c":114941.9,"v":63400,"usd":0.55148113}
{"ts":1755508380000,"o":114941.9,"h":114940.4,"l":114850.1,"c":114889,"v":464000,"usd":4.0388927}
{"ts":1755508440000,"o":114889,"h":114998,"l":114894.5,"c":114946,"v":125300,"usd":1.09014772}
{"ts":1755508500000,"o":114946,"h":114950.2,"l":114910.1,"c":114910.1,"v":275700,"usd":2.39898675}
{"ts":1755508560000,"o":114910.1,"h":114910,"l":114887.1,"c":114889.9,"v":656200,"usd":5.7115029}
{"ts":1755508620000,"o":114889.9,"h":114887,"l":114844.5,"c":114844.6,"v":2930100,"usd":25.51142625}
{"ts":1755508680000,"o":114844.6,"h":114894.4,"l":114844.6,"c":114872,"v":1199600,"usd":10.44218433}
{"ts":1755508740000,"o":114872,"h":114900,"l":114870,"c":114880.2,"v":338600,"usd":2.94744749}
{"ts":1755508800000,"o":114880.2,"h":114882.8,"l":114709.4,"c":114771.2,"v":4896400,"usd":42.65392416}
{"ts":1755508860000,"o":114771.2,"h":114944.1,"l":114745,"c":114868.1,"v":1194300,"usd":10.3967512}
{"ts":1755508920000,"o":114868.1,"h":114899,"l":114740,"c":114740,"v":1023800,"usd":8.91466268}
{"ts":1755508980000,"o":114740,"h":114868,"l":114745.8,"c":114804.4,"v":1039200,"usd":9.05237755}
{"ts":1755509040000,"o":114804.4,"h":114790,"l":114707.8,"c":114760,"v":1053900,"usd":9.18453883}
{"ts":1755509100000,"o":114760,"h":114832,"l":114761,"c":114789.4,"v":284500,"usd":2.47847633}
{"ts":1755509160000,"o":114789.4,"h":114810,"l":114722.4,"c":114760,"v":1482000,"usd":12.91330933}
{"ts":1755509220000,"o":114760,"h":114773,"l":114704.8,"c":114712.1,"v":423600,"usd":3.69210326}
{"ts":1755509280000,"o":114712.1,"h":114747,"l":114642.2,"c":114688.2,"v":1256300,"usd":10.9539986}
{"ts":1755509340000,"o":114688.2,"h":114692,"l":114645,"c":114671.7,"v":575900,"usd":5.02266643}
{"ts":1755509400000,"o":114671.7,"h":114728.1,"l":114671.7,"c":114680.1,"v":345600,"usd":3.01307497}
{"ts":1755509460000,"o":114680.1,"h":114712,"l":114670.1,"c":114681.7,"v":349100,"usd":3.04370757}
{"ts":1755509520000,"o":114681.7,"h":114753.5,"l":114676.4,"c":114739.9,"v":235800,"usd":2.05557331}
{"ts":1755509580000,"o":114739.9,"h":114747.2,"l":114699,"c":114717.7,"v":66000,"usd":0.57532706}
{"ts":1755509640000,"o":114717.7,"h":114719.9,"l":114650.1,"c":114687.1,"v":322500,"usd":2.81202933}
{"ts":1755509700000,"o":114687.1,"h":114702.5,"l":114660.1,"c":114680,"v":139000,"usd":1.21208182}
{"ts":1755509760000,"o":114680,"h":114807.1,"l":114681,"c":114807.1,"v":665000,"usd":5.79389913}
{"ts":1755509820000,"o":114807.1,"h":114820,"l":114717,"c":114729,"v":251200,"usd":2.18858672}
{"ts":1755509880000,"o":114729,"h":114850.8,"l":114730,"c":114850.8,"v":172900,"usd":1.50594188}
{"ts":1755509940000,"o":114850.8,"h":114914.7,"l":114798.4,"c":114900.2,"v":286000,"usd":2.48955196}
{"ts":1755510000000,"o":114900.2,"h":114934.7,"l":114880.3,"c":114918.6,"v":237700,"usd":2.06855878}
{"ts":1755510060000,"o":114918.6,"h":114971.2,"l":114909.8,"c":114949,"v":1009600,"usd":8.7834464}
{"ts":1755510120000,"o":114949,"h":115000,"l":114914,"c":115000,"v":291600,"usd":2.53633369}
{"ts":1755510180000,"o":115000,"h":115042,"l":114982.8,"c":115021.6,"v":518700,"usd":4.51015919}
{"ts":1755510240000,"o":115021.6,"h":115086.8,"l":115010,"c":115086.8,"v":86700,"usd":0.75358677}
{"ts":1755510300000,"o":115086.8,"h":115100,"l":115033.7,"c":115033.7,"v":197900,"usd":1.71981793}
{"ts":1755510360000,"o":115033.7,"h":115036.7,"l":114990.1,"c":115002.7,"v":182700,"usd":1.5885044}
{"ts":1755510420000,"o":115002.7,"h":115117.3,"l":115002.9,"c":115034.4,"v":505100,"usd":4.38959057}
{"ts":1755510480000,"o":115034.4,"h":115116.2,"l":115030.7,"c":115116.2,"v":63800,"usd":0.55449144}
{"ts":1755510540000,"o":115116.2,"h":115117.1,"l":115063.8,"c":115106.7,"v":65400,"usd":0.56822318}
{"ts":1755510600000,"o":115106.7,"h":115113,"l":115000,"c":115071,"v":378800,"usd":3.29237825}
{"ts":1755510660000,"o":115071,"h":115074.9,"l":114992.7,"c":115019.9,"v":160300,"usd":1.39336226}
{"ts":1755510720000,"o":115019.9,"h":115019.7,"l":114990.2,"c":115007.3,"v":673000,"usd":5.85262235}
{"ts":1755510780000,"o":115007.3,"h":115042.3,"l":114986.1,"c":115042.3,"v":451700,"usd":3.92813364}
{"ts":1755510840000,"o":115042.3,"h":115147.6,"l":115038,"c":115141.5,"v":1118800,"usd":9.71894766}
{"ts":1755510900000,"o":115141.5,"h":115147.6,"l":115100.1,"c":115100.1,"v":165700,"usd":1.43937108}
{"ts":1755510960000,"o":115100.1,"h":115137.5,"l":115073,"c":115098.4,"v":1027700,"usd":8.92920432}
{"ts":1755511020000,"o":115098.4,"h":115099.9,"l":115079.4,"c":115099.9,"v":35200,"usd":0.30587578}
{"ts":1755511080000,"o":115099.9,"h":115139.9,"l":115046.2,"c":115053,"v":555300,"usd":4.82453206}
{"ts":1755511140000,"o":115053,"h":115061.6,"l":115001,"c":115040.3,"v":70000,"usd":0.60856695}
{"ts":1755511200000,"o":115040.3,"h":115043.1,"l":115028.5,"c":115030,"v":12600,"usd":0.10953632}
{"ts":1755511260000,"o":115030,"h":115051.1,"l":115020,"c":115020,"v":44200,"usd":0.38426254}
{"ts":1755511320000,"o":115020,"h":115095.2,"l":115014.1,"c":115095.2,"v":101000,"usd":0.87776833}
{"ts":1755511380000,"o":115095.2,"h":115139.9,"l":115084,"c":115139.9,"v":31900,"usd":0.27713713}
{"ts":1755511440000,"o":115139.9,"h":115190.4,"l":115110.1,"c":115110.1,"v":316300,"usd":2.74634664}
{"ts":1755511500000,"o":115110.1,"h":115120.4,"l":115080.1,"c":115093.1,"v":63800,"usd":0.55431864}
{"ts":1755511560000,"o":115093.1,"h":115102,"l":115083.4,"c":115102,"v":16100,"usd":0.13988852}
{"ts":1755511620000,"o":115102,"h":115131.2,"l":115101.1,"c":115111,"v":10200,"usd":0.08860902}
{"ts":1755511680000,"o":115111,"h":115134.2,"l":115039.8,"c":115039.8,"v":132900,"usd":1.15489255}
{"ts":1755511740000,"o":115039.8,"h":115080,"l":115050,"c":115050,"v":60700,"usd":0.52753206}
{"ts":1755511800000,"o":115050,"h":115080,"l":115020.1,"c":115080,"v":993900,"usd":8.63960212}
{"ts":1755511860000,"o":115080,"h":115134.1,"l":115084,"c":115134.1,"v":201600,"usd":1.7511358}
{"ts":1755511920000,"o":115134.1,"h":115170.4,"l":115130.1,"c":115130.1,"v":913500,"usd":7.93419982}
{"ts":1755511980000,"o":115130.1,"h":115150,"l":115090.1,"c":115090.1,"v":23600,"usd":0.20498656}
{"ts":1755512040000,"o":115090.1,"h":115090.1,"l":115060.1,"c":115085.6,"v":27000,"usd":0.2346148}
{"ts":1755512100000,"o":115085.6,"h":115094,"l":115085.6,"c":115094,"v":14100,"usd":0.12251289}
{"ts":1755512160000,"o":115094,"h":115174.9,"l":115094,"c":115174.9,"v":9300,"usd":0.08077198}
{"ts":1755512220000,"o":115174.9,"h":115200,"l":115170,"c":115200,"v":183900,"usd":1.5965263}
{"ts":1755512280000,"o":115200,"h":115194,"l":115115.1,"c":115115.1,"v":72000,"usd":0.62532385}
{"ts":1755512340000,"o":115115.1,"h":115124.4,"l":115078.5,"c":115083.4,"v":56200,"usd":0.48829577}
{"ts":1755512400000,"o":115083.4,"h":115140,"l":115084,"c":115140,"v":7300,"usd":0.06341446}
{"ts":1755512460000,"o":115140,"h":115168.7,"l":115136,"c":115150.1,"v":51600,"usd":0.44806703}
{"ts":1755512520000,"o":115150.1,"h":115199.9,"l":115166.5,"c":115186.9,"v":122600,"usd":1.0643593}
{"ts":1755512580000,"o":115186.9,"h":115233.3,"l":115145.2,"c":115218.6,"v":287100,"usd":2.49226364}
{"ts":1755512640000,"o":115218.6,"h":115261.9,"l":115200,"c":115260.5,"v":369800,"usd":3.20915888}
{"ts":1755512700000,"o":115260.5,"h":115279.4,"l":115230,"c":115231.5,"v":178500,"usd":1.54866213}
{"ts":1755512760000,"o":115231.5,"h":115245,"l":115177.4,"c":115177.4,"v":97800,"usd":0.84895385}
{"ts":1755512820000,"o":115177.4,"h":115189.9,"l":115172.2,"c":115175.9,"v":130100,"usd":1.12957901}
{"ts":1755512880000,"o":115175.9,"h":115208.6,"l":115145.3,"c":115145.3,"v":694300,"usd":6.02919311}
{"ts":1755512940000,"o":115145.3,"h":115145.4,"l":115001.4,"c":115003.6,"v":813800,"usd":7.06887241}
{"ts":1755513000000,"o":115003.6,"h":115003,"l":114984.3,"c":114991,"v":274800,"usd":2.38963289}
{"ts":1755513060000,"o":114991,"h":115035.4,"l":114989,"c":115027.4,"v":90800,"usd":0.78942256}
{"ts":1755513120000,"o":115027.4,"h":115073.3,"l":115027.1,"c":115054,"v":18600,"usd":0.16168003}
{"ts":1755513180000,"o":115054,"h":115080,"l":115062,"c":115080,"v":54200,"usd":0.47098727}
{"ts":1755513240000,"o":115080,"h":115093,"l":115081,"c":115093,"v":16900,"usd":0.14684154}
{"ts":1755513300000,"o":115093,"h":115148,"l":115095,"c":115148,"v":14900,"usd":0.12944769}
{"ts":1755513360000,"o":115148,"h":115158.7,"l":115121,"c":115134,"v":211600,"usd":1.83777157}
{"ts":1755513420000,"o":115134,"h":115173.3,"l":115135,"c":115173.3,"v":76000,"usd":0.65997903}
{"ts":1755513480000,"o":115173.3,"h":115173,"l":115147,"c":115147,"v":107000,"usd":0.92916152}
{"ts":1755513540000,"o":115147,"h":115177.1,"l":115138,"c":115138,"v":147800,"usd":1.28342761}
{"ts":1755513600000,"o":115138,"h":115130,"l":115129,"c":115129,"v":2500,"usd":0.02171461}
{"ts":1755513660000,"o":115129,"h":115128,"l":115110,"c":115110,"v":7000,"usd":0.06080476}
{"ts":1755513720000,"o":115110,"h":115135.9,"l":115109.3,"c":115133,"v":218600,"usd":1.89892747}
{"ts":1755513780000,"o":115133,"h":115199.4,"l":115132.1,"c":115199.4,"v":15400,"usd":0.13372139}
{"ts":1755513840000,"o":115199.4,"h":115223.7,"l":115199.4,"c":115223.7,"v":39100,"usd":0.33938359}
{"ts":1755513900000,"o":115223.7,"h":115260,"l":115224,"c":115260,"v":78100,"usd":0.67764258}
{"ts":1755513960000,"o":115260,"h":115260,"l":115235,"c":115244.6,"v":152100,"usd":1.31985703}
{"ts":1755514020000,"o":115244.6,"h":115271.2,"l":115247,"c":115247,"v":30600,"usd":0.26547549}
{"ts":1755514080000,"o":115247,"h":115240,"l":115203.3,"c":115204.9,"v":15400,"usd":0.13365592}
{"ts":1755514140000,"o":115204.9,"h":115228.9,"l":115190,"c":115228.9,"v":206600,"usd":1.79323381}
{"ts":1755514200000,"o":115228.9,"h":115231,"l":115200,"c":115200,"v":44600,"usd":0.38709293}
{"ts":1755514260000,"o":115200,"h":115231,"l":115198,"c":115231,"v":68500,"usd":0.59454802}
{"ts":1755514320000,"o":115231,"h":115271,"l":115233,"c":115235,"v":239200,"usd":2.07557111}
{"ts":1755514380000,"o":115235,"h":115234,"l":115202.9,"c":115230,"v":122500,"usd":1.06331508}
{"ts":1755514440000,"o":115230,"h":115229.5,"l":115160,"c":115160,"v":131400,"usd":1.14054873}
{"ts":1755514500000,"o":115160,"h":115160,"l":115140,"c":115153.9,"v":138100,"usd":1.19932842}
{"ts":1755514560000,"o":115153.9,"h":115158,"l":115133,"c":115133.1,"v":62800,"usd":0.54542915}
{"ts":1755514620000,"o":115133.1,"h":115134,"l":115115.2,"c":115115.2,"v":45300,"usd":0.39348064}
{"ts":1755514680000,"o":115115.2,"h":115108.9,"l":115055.6,"c":115055.6,"v":178400,"usd":1.55003487}
{"ts":1755514740000,"o":115055.6,"h":115074,"l":115040.1,"c":115074,"v":142400,"usd":1.23768052}
{"ts":1755514800000,"o":115074,"h":115076,"l":115063.1,"c":115069,"v":118600,"usd":1.03063672}
{"ts":1755514860000,"o":115069,"h":115079.9,"l":115031,"c":115031,"v":121900,"usd":1.05944122}
{"ts":1755514920000,"o":115031,"h":115030,"l":115024,"c":115026.9,"v":116100,"usd":1.00932735}
{"ts":1755514980000,"o":115026.9,"h":115069,"l":115027,"c":115069,"v":48100,"usd":0.4180307}
{"ts":1755515040000,"o":115069,"h":115116,"l":115069,"c":115116,"v":80400,"usd":0.69864969}
{"ts":1755515100000,"o":115116,"h":115159.9,"l":115120,"c":115152.6,"v":1041400,"usd":9.04355732}
{"ts":1755515160000,"o":115152.6,"h":115152.5,"l":115110,"c":115110,"v":411600,"usd":3.57480308}
{"ts":1755515220000,"o":115110,"h":115110,"l":115082.7,"c":115082.8,"v":59500,"usd":0.51693412}
{"ts":1755515280000,"o":115082.8,"h":115100,"l":115072.8,"c":115100,"v":24600,"usd":0.21376947}
{"ts":1755515340000,"o":115100,"h":115102,"l":115099.9,"c":115102,"v":72100,"usd":0.62641172}
{"ts":1755515400000,"o":115102,"h":115117,"l":115104,"c":115117,"v":5700,"usd":0.04951665}
{"ts":1755515460000,"o":115117,"h":115119.9,"l":115087.9,"c":115087.9,"v":125800,"usd":1.0928147}
{"ts":1755515520000,"o":115087.9,"h":115124,"l":115087.9,"c":115124,"v":10300,"usd":0.08947921}
{"ts":1755515580000,"o":115124,"h":115145,"l":115120,"c":115120,"v":80100,"usd":0.69566073}
{"ts":1755515640000,"o":115120,"h":115140,"l":115120.9,"c":115140,"v":5400,"usd":0.04690212}
{"ts":1755515700000,"o":115140,"h":115144,"l":115120,"c":115120,"v":81300,"usd":0.70608812}
{"ts":1755515760000,"o":115120,"h":115120,"l":115101,"c":115101,"v":17900,"usd":0.1554914}
{"ts":1755515820000,"o":115101,"h":115100.9,"l":115090,"c":115090,"v":98600,"usd":0.85664159}
{"ts":1755515880000,"o":115090,"h":115080,"l":115072.7,"c":115072.7,"v":23600,"usd":0.2050841}
{"ts":1755515940000,"o":115072.7,"h":115084,"l":115070,"c":115084,"v":72600,"usd":0.63088848}
{"ts":1755516000000,"o":115084,"h":115105,"l":115080.1,"c":115080.1,"v":18800,"usd":0.1633376}
{"ts":1755516060000,"o":115080.1,"h":115080,"l":115000,"c":115000,"v":513800,"usd":4.46713804}
{"ts":1755516120000,"o":115000,"h":115000,"l":114950.5,"c":114950.5,"v":377100,"usd":3.27967176}
{"ts":1755516180000,"o":114950.5,"h":114965.5,"l":114920.8,"c":114965.5,"v":246300,"usd":2.14277517}
{"ts":1755516240000,"o":114965.5,"h":114965.5,"l":114965.4,"c":114965.5,"v":34200,"usd":0.29748186}
{"ts":1755516300000,"o":114965.5,"h":114985.7,"l":114965.4,"c":114985.7,"v":194500,"usd":1.69180669}
{"ts":1755516360000,"o":114985.7,"h":114985.7,"l":114985.6,"c":114985.7,"v":91800,"usd":0.79835706}
{"ts":1755516420000,"o":114985.7,"h":114985.7,"l":114959.5,"c":114965.9,"v":198700,"usd":1.72805031}
{"ts":1755516480000,"o":114965.9,"h":114991.3,"l":114965.9,"c":114974.9,"v":131300,"usd":1.14199495}
{"ts":1755516540000,"o":114974.9,"h":114983.4,"l":114973,"c":114973,"v":179300,"usd":1.55935485}
{"ts":1755516600000,"o":114973,"h":115000,"l":114973,"c":115000,"v":131400,"usd":1.14282072}
{"ts":1755516660000,"o":115000,"h":115012.3,"l":114996.1,"c":114996.1,"v":167300,"usd":1.45464567}
{"ts":1755516720000,"o":114996.1,"h":114996.1,"l":114930.9,"c":114935,"v":183300,"usd":1.59425375}
{"ts":1755516780000,"o":114935,"h":114941,"l":114930.1,"c":114936,"v":179300,"usd":1.56003691}
{"ts":1755516840000,"o":114936,"h":114959,"l":114937.1,"c":114959,"v":7000,"usd":0.06090048}
{"ts":1755516900000,"o":114959,"h":114985,"l":114966,"c":114985,"v":6700,"usd":0.05827504}
{"ts":1755516960000,"o":114985,"h":115041.1,"l":114950,"c":114957.8,"v":2674200,"usd":23.25583876}
{"ts":1755517020000,"o":114957.8,"h":114995,"l":114956.5,"c":114990.4,"v":101400,"usd":0.88202878}
{"ts":1755517080000,"o":114990.4,"h":114996.9,"l":114973.1,"c":114996.9,"v":637300,"usd":5.54220705}
{"ts":1755517140000,"o":114996.9,"h":115014,"l":114993.1,"c":114994,"v":40300,"usd":0.35041003}
{"ts":1755517200000,"o":114994,"h":115006.2,"l":114993.1,"c":114993.1,"v":35700,"usd":0.31042958}
{"ts":1755517260000,"o":114993.1,"h":115009,"l":114962.9,"c":114963,"v":66700,"usd":0.57999547}
{"ts":1755517320000,"o":114963,"h":114966,"l":114960.1,"c":114966,"v":31200,"usd":0.27139851}
{"ts":1755517380000,"o":114966,"h":114982,"l":114966.1,"c":114982,"v":6600,"usd":0.05740552}
{"ts":1755517440000,"o":114982,"h":114981.9,"l":114960.1,"c":114973,"v":23300,"usd":0.20266485}
{"ts":1755517500000,"o":114973,"h":114997,"l":114982,"c":114997,"v":138100,"usd":1.2009884}
{"ts":1755517560000,"o":114997,"h":114998.4,"l":114989.1,"c":114991,"v":79700,"usd":0.69310937}
{"ts":1755517620000,"o":114991,"h":114993,"l":114968,"c":114974.2,"v":68400,"usd":0.59493466}
{"ts":1755517680000,"o":114974.2,"h":115013.4,"l":114978.8,"c":115001.1,"v":231400,"usd":2.01214562}
{"ts":1755517740000,"o":115001.1,"h":115001.1,"l":114966,"c":114982,"v":134300,"usd":1.16804075}
{"ts":1755517800000,"o":114982,"h":114980.1,"l":114976,"c":114976,"v":29200,"usd":0.25396355}
{"ts":1755517860000,"o":114976,"h":114975,"l":114910.1,"c":114910.1,"v":78800,"usd":0.68543744}
{"ts":1755517920000,"o":114910.1,"h":114910.2,"l":114910.1,"c":114910.2,"v":26400,"usd":0.22974441}
{"ts":1755517980000,"o":114910.2,"h":114913,"l":114900.1,"c":114913,"v":109900,"usd":0.95645198}
{"ts":1755518040000,"o":114913,"h":114912.9,"l":114880.1,"c":114880.1,"v":27300,"usd":0.2376037}
{"ts":1755518100000,"o":114880.1,"h":114955.2,"l":114871.5,"c":114952,"v":140800,"usd":1.22525038}
{"ts":1755518160000,"o":114952,"h":114952,"l":114938,"c":114938,"v":78900,"usd":0.68637748}
{"ts":1755518220000,"o":114938,"h":114981.9,"l":114936.1,"c":114981.9,"v":74800,"usd":0.65072028}
{"ts":1755518280000,"o":114981.9,"h":115019.9,"l":114978,"c":115014.4,"v":2407300,"usd":20.93609219}
{"ts":1755518340000,"o":115014.4,"h":115014.9,"l":115006,"c":115006,"v":8300,"usd":0.07216542}
{"ts":1755518400000,"o":115006,"h":114999.4,"l":114930.1,"c":114930.1,"v":1011800,"usd":8.80088094}
{"ts":1755518460000,"o":114930.1,"h":114984,"l":114930.1,"c":114949.1,"v":161600,"usd":1.40558838}
{"ts":1755518520000,"o":114949.1,"h":114963.6,"l":114920,"c":114920,"v":205400,"usd":1.78700963}
{"ts":1755518580000,"o":114920,"h":114944,"l":114910,"c":114944,"v":31900,"usd":0.27759985}
{"ts":1755518640000,"o":114944,"h":114996.2,"l":114944,"c":114996.2,"v":36800,"usd":0.32008554}
{"ts":1755518700000,"o":114996.2,"h":115010.6,"l":114988.1,"c":114997,"v":191400,"usd":1.66451253}
{"ts":1755518760000,"o":114997,"h":115001,"l":114996.9,"c":115001,"v":13600,"usd":0.11826386}
{"ts":1755518820000,"o":115001,"h":115002,"l":115000,"c":115000.1,"v":92000,"usd":0.79999516}
{"ts":1755518880000,"o":115000.1,"h":115094.1,"l":115000.1,"c":115094.1,"v":175700,"usd":1.52719844}
{"ts":1755518940000,"o":115094.1,"h":115101.7,"l":115093.1,"c":115101.7,"v":51500,"usd":0.44744891}
{"ts":1755519000000,"o":115101.7,"h":115132.9,"l":115093.1,"c":115130,"v":273300,"usd":2.37438617}
{"ts":1755519060000,"o":115130,"h":115200,"l":115128,"c":115200,"v":140100,"usd":1.21662133}
{"ts":1755519120000,"o":115200,"h":115199,"l":115170,"c":115180,"v":159300,"usd":1.38303036}
{"ts":1755519180000,"o":115180,"h":115186.3,"l":115182,"c":115186.3,"v":6400,"usd":0.05556239}
{"ts":1755519240000,"o":115186.3,"h":115186.3,"l":115170.1,"c":115170.1,"v":128400,"usd":1.11472008}
{"ts":1755519300000,"o":115170.1,"h":115170,"l":115150,"c":115150,"v":10400,"usd":0.09031203}
{"ts":1755519360000,"o":115150,"h":115180,"l":115150.1,"c":115180,"v":232100,"usd":2.01541898}
{"ts":1755519420000,"o":115180,"h":115213.8,"l":115140,"c":115140,"v":132500,"usd":1.1505924}
{"ts":1755519480000,"o":115140,"h":115168,"l":115130,"c":115139.1,"v":93100,"usd":0.80855686}
{"ts":1755519540000,"o":115139.1,"h":115139,"l":115081.8,"c":115091.8,"v":244400,"usd":2.12311771}
{"ts":1755519600000,"o":115091.8,"h":115121,"l":115097,"c":115121,"v":122400,"usd":1.06336859}
{"ts":1755519660000,"o":115121,"h":115121.9,"l":115109,"c":115113,"v":45900,"usd":0.39872258}
{"ts":1755519720000,"o":115113,"h":115167,"l":115122,"c":115130,"v":13800,"usd":0.11985852}
{"ts":1755519780000,"o":115130,"h":115122.1,"l":115055.3,"c":115055.3,"v":131000,"usd":1.13830121}
{"ts":1755519840000,"o":115055.3,"h":115055.4,"l":115033.5,"c":115033.5,"v":134900,"usd":1.17255942}
{"ts":1755519900000,"o":115033.5,"h":115007.8,"l":115007.8,"c":115007.8,"v":119400,"usd":1.03819494}
{"ts":1755519960000,"o":115007.8,"h":115008,"l":114980.3,"c":114990,"v":430600,"usd":3.74459316}
{"ts":1755520020000,"o":114990,"h":115033,"l":115000.4,"c":115033,"v":200200,"usd":1.74053432}
{"ts":1755520080000,"o":115033,"h":115100,"l":115033,"c":115100,"v":136900,"usd":1.18995954}
{"ts":1755520140000,"o":115100,"h":115147.2,"l":115096,"c":115140.5,"v":191400,"usd":1.66272725}
{"ts":1755520200000,"o":115140.5,"h":115140.5,"l":115133.8,"c":115133.9,"v":103100,"usd":0.89544812}
{"ts":1755520260000,"o":115133.9,"h":115138,"l":115091.8,"c":115099,"v":228400,"usd":1.98395028}
{"ts":1755520320000,"o":115099,"h":115100,"l":115090.1,"c":115100,"v":83800,"usd":0.72811036}
{"ts":1755520380000,"o":115100,"h":115170,"l":115100,"c":115170,"v":139700,"usd":1.21314563}
{"ts":1755520440000,"o":115170,"h":115208.2,"l":115182,"c":115208.2,"v":119000,"usd":1.03301843}
{"ts":1755520500000,"o":115208.2,"h":115254.9,"l":115208.2,"c":115227.6,"v":757400,"usd":6.57210409}
{"ts":1755520560000,"o":115227.6,"h":115245.1,"l":115150.2,"c":115156.1,"v":276800,"usd":2.40271609}
{"ts":1755520620000,"o":115156.1,"h":115154.2,"l":115100,"c":115154.2,"v":132400,"usd":1.15022672}
{"ts":1755520680000,"o":115154.2,"h":115300,"l":115153,"c":115250,"v":1641800,"usd":14.24514036}
{"ts":1755520740000,"o":115250,"h":115245.4,"l":115168,"c":115168,"v":368600,"usd":3.19940352}
{"ts":1755520800000,"o":115168,"h":115162.9,"l":115136.1,"c":115156,"v":111000,"usd":0.96395211}
{"ts":1755520860000,"o":115156,"h":115243.8,"l":115156,"c":115200,"v":304600,"usd":2.64342845}
{"ts":1755520920000,"o":115200,"h":115248,"l":115196,"c":115242,"v":25300,"usd":0.2195719}
{"ts":1755520980000,"o":115242,"h":115242,"l":115229.2,"c":115235.1,"v":79800,"usd":0.69251765}
{"ts":1755521040000,"o":115235.1,"h":115345.9,"l":115220,"c":115316.1,"v":995800,"usd":8.63716646}
{"ts":1755521100000,"o":115316.1,"h":115351.7,"l":115272.3,"c":115320,"v":320000,"usd":2.77528327}
{"ts":1755521160000,"o":115320,"h":115320,"l":115274.6,"c":115286,"v":189200,"usd":1.6409467}
{"ts":1755521220000,"o":115286,"h":115291.9,"l":115250,"c":115250,"v":181800,"usd":1.57703772}
{"ts":1755521280000,"o":115250,"h":115250,"l":115210,"c":115210,"v":1158000,"usd":10.05026551}
{"ts":1755521340000,"o":115210,"h":115233,"l":115201.1,"c":115223.3,"v":73300,"usd":0.63626497}
{"ts":1755521400000,"o":115223.3,"h":115312,"l":115223.3,"c":115252.8,"v":713500,"usd":6.18987718}
{"ts":1755521460000,"o":115252.8,"h":115288.2,"l":115260.9,"c":115288.2,"v":114300,"usd":0.99152282}
{"ts":1755521520000,"o":115288.2,"h":115292.9,"l":115251.6,"c":115289.5,"v":112700,"usd":0.97779973}
{"ts":1755521580000,"o":115289.5,"h":115311.7,"l":115289.6,"c":115307.2,"v":189900,"usd":1.64702508}
{"ts":1755521640000,"o":115307.2,"h":115308.7,"l":115260.1,"c":115287.6,"v":487700,"usd":4.23021931}
{"ts":1755521700000,"o":115287.6,"h":115306.8,"l":115287.6,"c":115292.9,"v":110100,"usd":0.95497864}
{"ts":1755521760000,"o":115292.9,"h":115317.7,"l":115278.6,"c":115317.7,"v":1516200,"usd":13.149133}
{"ts":1755521820000,"o":115317.7,"h":115400,"l":115339.8,"c":115378.4,"v":1599400,"usd":13.86338821}
{"ts":1755521880000,"o":115378.4,"h":115412.2,"l":115378.3,"c":115405.7,"v":434500,"usd":3.7653267}
{"ts":1755521940000,"o":115405.7,"h":115460,"l":115405.8,"c":115460,"v":746200,"usd":6.46371654}
{"ts":1755522000000,"o":115460,"h":115536.8,"l":115460,"c":115517,"v":1003100,"usd":8.68475474}
{"ts":1755522060000,"o":115517,"h":115516.9,"l":115430.1,"c":115458.5,"v":1370400,"usd":11.86719094}
{"ts":1755522120000,"o":115458.5,"h":115479.9,"l":115443.8,"c":115470,"v":616200,"usd":5.33672912}
{"ts":1755522180000,"o":115470,"h":115545.3,"l":115470.1,"c":115538.8,"v":1709000,"usd":14.79644207}
{"ts":1755522240000,"o":115538.8,"h":115545.3,"l":115530.1,"c":115530.1,"v":277300,"usd":2.40010449}
{"ts":1755522300000,"o":115530.1,"h":115530,"l":115520.2,"c":115520.2,"v":321600,"usd":2.78389851}
{"ts":1755522360000,"o":115520.2,"h":115640,"l":115520.3,"c":115626.3,"v":1998600,"usd":17.28954654}
{"ts":1755522420000,"o":115626.3,"h":115628.3,"l":115586.4,"c":115586.4,"v":545400,"usd":4.71762447}
{"ts":1755522480000,"o":115586.4,"h":115580.9,"l":115530,"c":115556.2,"v":883400,"usd":7.64530735}
{"ts":1755522540000,"o":115556.2,"h":115556.1,"l":115535,"c":115537,"v":367900,"usd":3.18406605}
{"ts":1755522600000,"o":115537,"h":115537,"l":115470.3,"c":115480.7,"v":668200,"usd":5.78525465}
{"ts":1755522660000,"o":115480.7,"h":115549.9,"l":115480.8,"c":115549.9,"v":530100,"usd":4.58955952}
{"ts":1755522720000,"o":115549.9,"h":115550,"l":115540,"c":115550,"v":168700,"usd":1.46008593}
{"ts":1755522780000,"o":115550,"h":115560,"l":115533.3,"c":115547.4,"v":393300,"usd":3.40374646}
{"ts":1755522840000,"o":115547.4,"h":115546.2,"l":115500.1,"c":115500.1,"v":270300,"usd":2.33963669}
{"ts":1755522900000,"o":115500.1,"h":115520,"l":115480.6,"c":115520,"v":352800,"usd":3.05456232}
{"ts":1755522960000,"o":115520,"h":115556,"l":115520,"c":115556,"v":204100,"usd":1.76640767}
{"ts":1755523020000,"o":115556,"h":115556,"l":115529.4,"c":115546.6,"v":285300,"usd":2.46922576}
{"ts":1755523080000,"o":115546.6,"h":115570,"l":115529.5,"c":115565.9,"v":417700,"usd":3.61501744}
{"ts":1755523140000,"o":115565.9,"h":115619.2,"l":115558.2,"c":115619.2,"v":243400,"usd":2.10594089}
{"ts":1755523200000,"o":115619.2,"h":115636.6,"l":115601,"c":115628.2,"v":360200,"usd":3.11513255}
{"ts":1755523260000,"o":115628.2,"h":115620.2,"l":115602.8,"c":115602.9,"v":326200,"usd":2.82163244}
{"ts":1755523320000,"o":115602.9,"h":115648,"l":115604.1,"c":115640,"v":558000,"usd":4.82611886}
{"ts":1755523380000,"o":115640,"h":115660.8,"l":115634.1,"c":115640.1,"v":717600,"usd":6.20493362}
{"ts":1755523440000,"o":115640.1,"h":115675.3,"l":115640.1,"c":115668.4,"v":1839100,"usd":15.89903165}
{"ts":1755523500000,"o":115668.4,"h":115670.7,"l":115571.5,"c":115571.6,"v":1064500,"usd":9.20606812}
{"ts":1755523560000,"o":115571.6,"h":115648.9,"l":115572.8,"c":115642.8,"v":773200,"usd":6.68803994}
{"ts":1755523620000,"o":115642.8,"h":115666.4,"l":115646.1,"c":115650.1,"v":416600,"usd":3.60207077}
{"ts":1755523680000,"o":115650.1,"h":115660.6,"l":115640,"c":115650.4,"v":108700,"usd":0.93985778}
{"ts":1755523740000,"o":115650.4,"h":115660,"l":115650,"c":115660,"v":120400,"usd":1.04107336}
{"ts":1755523800000,"o":115660,"h":115660,"l":115640,"c":115640.1,"v":331000,"usd":2.86207666}
{"ts":1755523860000,"o":115640.1,"h":115776.2,"l":115630,"c":115735,"v":6745400,"usd":58.30139763}
{"ts":1755523920000,"o":115735,"h":115740.5,"l":115585.3,"c":115585.3,"v":1931900,"usd":16.70435552}
{"ts":1755523980000,"o":115585.3,"h":115682.7,"l":115580.1,"c":115666.5,"v":747300,"usd":6.46369485}
{"ts":1755524040000,"o":115666.5,"h":115660.1,"l":115585.6,"c":115616.9,"v":359900,"usd":3.11314895}
{"ts":1755524100000,"o":115616.9,"h":115715.2,"l":115611.4,"c":115715.2,"v":310800,"usd":2.68695492}
{"ts":1755524160000,"o":115715.2,"h":115746.2,"l":115657.3,"c":115664.6,"v":399800,"usd":3.45582632}
{"ts":1755524220000,"o":115664.6,"h":115681.6,"l":115501.8,"c":115513.2,"v":872400,"usd":7.54656954}
{"ts":1755524280000,"o":115513.2,"h":115542.5,"l":115445.5,"c":115499,"v":430500,"usd":3.72796139}
{"ts":1755524340000,"o":115499,"h":115575,"l":115489.9,"c":115528.3,"v":435100,"usd":3.76565351}
{"ts":1755524400000,"o":115528.3,"h":115609.9,"l":115484.8,"c":115580,"v":812700,"usd":7.03313268}
{"ts":1755524460000,"o":115580,"h":115680.1,"l":115570,"c":115587.3,"v":725500,"usd":6.27541422}
{"ts":1755524520000,"o":115587.3,"h":115579.8,"l":115403.7,"c":115403.7,"v":483000,"usd":4.18099557}
{"ts":1755524580000,"o":115403.7,"h":115451.6,"l":115284.2,"c":115407.9,"v":992700,"usd":8.60517907}
{"ts":1755524640000,"o":115407.9,"h":115476.7,"l":115390.1,"c":115403.9,"v":646900,"usd":5.6040366}
{"ts":1755524700000,"o":115403.9,"h":115400.9,"l":115363.9,"c":115380,"v":237200,"usd":2.05567708}
{"ts":1755524760000,"o":115380,"h":115419.9,"l":115294.5,"c":115402.7,"v":624600,"usd":5.41408387}
{"ts":1755524820000,"o":115402.7,"h":115444.8,"l":115369,"c":115372.3,"v":281300,"usd":2.43724271}
{"ts":1755524880000,"o":115372.3,"h":115435.8,"l":115373.4,"c":115391.2,"v":213100,"usd":1.84692293}
{"ts":1755524940000,"o":115391.2,"h":115524.6,"l":115418.4,"c":115436.7,"v":77700,"usd":0.67287559}
{"ts":1755525000000,"o":115436.7,"h":115409.4,"l":115310.1,"c":115310.3,"v":296700,"usd":2.57195272}
{"ts":1755525060000,"o":115310.3,"h":115320.2,"l":115149.7,"c":115149.7,"v":840800,"usd":7.29559507}
{"ts":1755525120000,"o":115149.7,"h":115238.6,"l":115126.7,"c":115126.7,"v":585400,"usd":5.08269094}
{"ts":1755525180000,"o":115126.7,"h":115180,"l":115096.5,"c":115114.7,"v":890000,"usd":7.73034355}
{"ts":1755525240000,"o":115114.7,"h":115211.9,"l":115120.1,"c":115196.7,"v":211600,"usd":1.83755517}
{"ts":1755525300000,"o":115196.7,"h":115190.2,"l":115050.2,"c":115061.2,"v":643200,"usd":5.58737561}
{"ts":1755525360000,"o":115061.2,"h":115139.6,"l":115074.7,"c":115093.5,"v":167200,"usd":1.45259326}
{"ts":1755525420000,"o":115093.5,"h":115103.9,"l":115005.7,"c":115053.9,"v":718100,"usd":6.2417583}
{"ts":1755525480000,"o":115053.9,"h":115093.9,"l":115042,"c":115047.5,"v":213900,"usd":1.85896397}
{"ts":1755525540000,"o":115047.5,"h":115085.2,"l":115000.6,"c":115000.6,"v":429400,"usd":3.73306446}
{"ts":1755525600000,"o":115000.6,"h":115017.6,"l":114791.3,"c":114823.3,"v":1419900,"usd":12.35493592}
{"ts":1755525660000,"o":114823.3,"h":114972.2,"l":114840,"c":114850.1,"v":1416100,"usd":12.32735088}
{"ts":1755525720000,"o":114850.1,"h":114938.5,"l":114853.7,"c":114938.5,"v":179200,"usd":1.55960419}
{"ts":1755525780000,"o":114938.5,"h":115019.9,"l":114930,"c":114985.6,"v":396500,"usd":3.44835564}
{"ts":1755525840000,"o":114985.6,"h":115100,"l":114960.1,"c":115084.9,"v":410300,"usd":3.56595454}
{"ts":1755525900000,"o":115084.9,"h":115099.9,"l":115018.1,"c":115033.8,"v":469800,"usd":4.08303538}
{"ts":1755525960000,"o":115033.8,"h":115114.9,"l":115060,"c":115061.8,"v":146700,"usd":1.27454548}
{"ts":1755526020000,"o":115061.8,"h":115139.9,"l":115080.2,"c":115139.9,"v":630100,"usd":5.47416715}
{"ts":1755526080000,"o":115139.9,"h":115130.3,"l":115036.8,"c":115064.5,"v":191500,"usd":1.66425952}
{"ts":1755526140000,"o":115064.5,"h":115102.7,"l":114960,"c":114960,"v":429500,"usd":3.73342647}
{"ts":1755526200000,"o":114960,"h":114990,"l":114914,"c":114914,"v":314100,"usd":2.73223338}
{"ts":1755526260000,"o":114914,"h":114997.5,"l":114871.5,"c":114965.5,"v":2572700,"usd":22.3893162}
{"ts":1755526320000,"o":114965.5,"h":114999.9,"l":114940,"c":114940,"v":336600,"usd":2.92767224}
{"ts":1755526380000,"o":114940,"h":115020,"l":114893.5,"c":115020,"v":606800,"usd":5.27986532}
{"ts":1755526440000,"o":115020,"h":115040,"l":114951,"c":115040,"v":340600,"usd":2.96212713}
{"ts":1755526500000,"o":115040,"h":115229.9,"l":115048.8,"c":115229.9,"v":1097100,"usd":9.52912507}
{"ts":1755526560000,"o":115229.9,"h":115240,"l":115155.9,"c":115170.3,"v":213300,"usd":1.85157133}
{"ts":1755526620000,"o":115170.3,"h":115219.8,"l":115141.8,"c":115205.2,"v":1309800,"usd":11.3697469}
{"ts":1755526680000,"o":115205.2,"h":115272.6,"l":115220,"c":115272.6,"v":90000,"usd":0.78088474}
{"ts":1755526740000,"o":115272.6,"h":115297.3,"l":115240.7,"c":115254,"v":178500,"usd":1.54874504}
{"ts":1755526800000,"o":115254,"h":115253.1,"l":115200.1,"c":115229.9,"v":1006300,"usd":8.73364666}
{"ts":1755526860000,"o":115229.9,"h":115265,"l":115189.3,"c":115265,"v":21100,"usd":0.18314248}
{"ts":1755526920000,"o":115265,"h":115299.9,"l":115265,"c":115296.2,"v":146900,"usd":1.27424822}
{"ts":1755526980000,"o":115296.2,"h":115330.6,"l":115299.9,"c":115318,"v":79200,"usd":0.68683265}
{"ts":1755527040000,"o":115318,"h":115340,"l":115280,"c":115340,"v":129400,"usd":1.12218306}
{"ts":1755527100000,"o":115340,"h":115454.5,"l":115340,"c":115410.1,"v":324200,"usd":2.80945566}
{"ts":1755527160000,"o":115410.1,"h":115495.4,"l":115433.6,"c":115492.1,"v":347200,"usd":3.00713661}
{"ts":1755527220000,"o":115492.1,"h":115519.2,"l":115422.2,"c":115480,"v":275100,"usd":2.38277276}
{"ts":1755527280000,"o":115480,"h":115529.2,"l":115491.3,"c":115529,"v":93900,"usd":0.81297536}
{"ts":1755527340000,"o":115529,"h":115523.1,"l":115372.3,"c":115406.2,"v":578200,"usd":5.0089859}
{"ts":1755527400000,"o":115406.2,"h":115390.7,"l":115325.5,"c":115386.2,"v":506700,"usd":4.39265358}
{"ts":1755527460000,"o":115386.2,"h":115375.9,"l":115142.1,"c":115159.4,"v":1497100,"usd":12.99316992}
{"ts":1755527520000,"o":115159.4,"h":115239.9,"l":115171.6,"c":115200,"v":833200,"usd":7.23245131}
{"ts":1755527580000,"o":115200,"h":115292.5,"l":115190.1,"c":115292.5,"v":623800,"usd":5.41310144}
{"ts":1755527640000,"o":115292.5,"h":115295,"l":115260,"c":115294.8,"v":368800,"usd":3.19918588}
{"ts":1755527700000,"o":115294.8,"h":115305.1,"l":115260.1,"c":115267.1,"v":762700,"usd":6.61550612}
{"ts":1755527760000,"o":115267.1,"h":115319.7,"l":115260.1,"c":115279.4,"v":426900,"usd":3.70297847}
{"ts":1755527820000,"o":115279.4,"h":115281.7,"l":115180,"c":115180,"v":437800,"usd":3.7996328}
{"ts":1755527880000,"o":115180,"h":115240,"l":115142.3,"c":115240,"v":565500,"usd":4.91033076}
{"ts":1755527940000,"o":115240,"h":115240.6,"l":115187.5,"c":115193.4,"v":202600,"usd":1.75845662}
{"ts":1755528000000,"o":115193.4,"h":115250,"l":115195.6,"c":115201.8,"v":351900,"usd":3.05423589}
{"ts":1755528060000,"o":115201.8,"h":115190,"l":115142.6,"c":115158.1,"v":453700,"usd":3.93982457}
{"ts":1755528120000,"o":115158.1,"h":115231.2,"l":115158.1,"c":115231.1,"v":322400,"usd":2.79859287}
{"ts":1755528180000,"o":115231.1,"h":115230.4,"l":115180,"c":115180,"v":106100,"usd":0.9208424}
{"ts":1755528240000,"o":115180,"h":115229.4,"l":115170.1,"c":115226,"v":347900,"usd":3.01974081}
{"ts":1755528300000,"o":115226,"h":115221.5,"l":115130.1,"c":115146.1,"v":1063900,"usd":9.23888592}
{"ts":1755528360000,"o":115146.1,"h":115143.8,"l":115080.1,"c":115110.1,"v":981400,"usd":8.52581499}
{"ts":1755528420000,"o":115110.1,"h":115110,"l":114923.5,"c":114929.5,"v":846100,"usd":7.35633611}
{"ts":1755528480000,"o":114929.5,"h":115023.2,"l":114953.8,"c":115004.4,"v":703800,"usd":6.12070347}
{"ts":1755528540000,"o":115004.4,"h":115026.7,"l":114990.1,"c":115018.2,"v":321400,"usd":2.79483093}
{"ts":1755528600000,"o":115018.2,"h":115100,"l":115023.5,"c":115099.9,"v":95700,"usd":0.83186772}
{"ts":1755528660000,"o":115099.9,"h":115095.4,"l":115040.1,"c":115089.9,"v":68200,"usd":0.59267146}
{"ts":1755528720000,"o":115089.9,"h":115099.8,"l":115072.3,"c":115094,"v":83700,"usd":0.7272626}
{"ts":1755528780000,"o":115094,"h":115200,"l":115100,"c":115200,"v":66600,"usd":0.57825024}
{"ts":1755528840000,"o":115200,"h":115318.1,"l":115200,"c":115318.1,"v":502800,"usd":4.36297027}
{"ts":1755528900000,"o":115318.1,"h":115374.6,"l":115298.4,"c":115372.2,"v":598700,"usd":5.19006521}
{"ts":1755528960000,"o":115372.2,"h":115420.1,"l":115373.4,"c":115402.1,"v":106400,"usd":0.9221189}
{"ts":1755529020000,"o":115402.1,"h":115499.9,"l":115418.7,"c":115499.9,"v":115800,"usd":1.00298059}
{"ts":1755529080000,"o":115499.9,"h":115615.4,"l":115492.1,"c":115615.4,"v":1030300,"usd":8.91554649}
{"ts":1755529140000,"o":115615.4,"h":115615.5,"l":115566.6,"c":115592.6,"v":470200,"usd":4.06736103}
{"ts":1755529200000,"o":115592.6,"h":115643.9,"l":115570,"c":115643.9,"v":466000,"usd":4.03106297}
{"ts":1755529260000,"o":115643.9,"h":115667.1,"l":115610,"c":115667.1,"v":270300,"usd":2.33717882}
{"ts":1755529320000,"o":115667.1,"h":115710,"l":115643,"c":115710,"v":115100,"usd":0.99513138}
{"ts":1755529380000,"o":115710,"h":115729.9,"l":115700.6,"c":115729.9,"v":275600,"usd":2.38184229}
{"ts":1755529440000,"o":115729.9,"h":115729.1,"l":115547.9,"c":115552.9,"v":280500,"usd":2.42558547}
{"ts":1755529500000,"o":115552.9,"h":115560,"l":115515.3,"c":115515.3,"v":787800,"usd":6.81803386}
{"ts":1755529560000,"o":115515.3,"h":115545.3,"l":115477.2,"c":115545.3,"v":477900,"usd":4.13730458}
{"ts":1755529620000,"o":115545.3,"h":115535,"l":115500.1,"c":115512.8,"v":118100,"usd":1.02243224}
{"ts":1755529680000,"o":115512.8,"h":115559.8,"l":115500.1,"c":115500.1,"v":271700,"usd":2.35177453}
{"ts":1755529740000,"o":115500.1,"h":115500.1,"l":115440.1,"c":115472.9,"v":194600,"usd":1.68527658}
{"ts":1755529800000,"o":115472.9,"h":115531.7,"l":115463.9,"c":115531.7,"v":73300,"usd":0.63475811}
{"ts":1755529860000,"o":115531.7,"h":115539.9,"l":115481.8,"c":115481.8,"v":32800,"usd":0.28399371}
{"ts":1755529920000,"o":115481.8,"h":115499.9,"l":115463.8,"c":115463.8,"v":353600,"usd":3.06181321}
{"ts":1755529980000,"o":115463.8,"h":115487.5,"l":115440,"c":115460,"v":85400,"usd":0.7397017}
{"ts":1755530040000,"o":115460,"h":115474.9,"l":115440,"c":115440.1,"v":347700,"usd":3.01149131}
{"ts":1755530100000,"o":115440.1,"h":115470.6,"l":115440.1,"c":115442.6,"v":453200,"usd":3.92513057}
{"ts":1755530160000,"o":115442.6,"h":115471.3,"l":115431.7,"c":115432.2,"v":51800,"usd":0.44864134}
{"ts":1755530220000,"o":115432.2,"h":115514,"l":115433.3,"c":115505.2,"v":20800,"usd":0.18008449}
{"ts":1755530280000,"o":115505.2,"h":115563.1,"l":115484.7,"c":115484.7,"v":247800,"usd":2.14520031}
{"ts":1755530340000,"o":115484.7,"h":115485.9,"l":115410.1,"c":115410.1,"v":260800,"usd":2.25894234}
{"ts":1755530400000,"o":115410.1,"h":115469.6,"l":115400.1,"c":115403.7,"v":89100,"usd":0.77190517}
{"ts":1755530460000,"o":115403.7,"h":115454.9,"l":115391.8,"c":115454.9,"v":239200,"usd":2.07243423}
{"ts":1755530520000,"o":115454.9,"h":115552.3,"l":115453.5,"c":115552.3,"v":16700,"usd":0.14458937}
{"ts":1755530580000,"o":115552.3,"h":115667.2,"l":115552.4,"c":115667.2,"v":193400,"usd":1.67289535}
{"ts":1755530640000,"o":115667.2,"h":115691.5,"l":115601.5,"c":115610.4,"v":108500,"usd":0.93823354}
{"ts":1755530700000,"o":115610.4,"h":115650.1,"l":115609,"c":115645.2,"v":55600,"usd":0.48084128}
{"ts":1755530760000,"o":115645.2,"h":115659.9,"l":115610,"c":115620,"v":799100,"usd":6.91002289}
{"ts":1755530820000,"o":115620,"h":115642.3,"l":115595.4,"c":115634.9,"v":284300,"usd":2.45911521}
{"ts":1755530880000,"o":115634.9,"h":115659.9,"l":115590,"c":115659.9,"v":33600,"usd":0.29062057}
{"ts":1755530940000,"o":115659.9,"h":115691.1,"l":115649.1,"c":115670.1,"v":78100,"usd":0.67523501}
{"ts":1755531000000,"o":115670.1,"h":115670,"l":115591.8,"c":115620.3,"v":273300,"usd":2.36338257}
{"ts":1755531060000,"o":115620.3,"h":115620,"l":115502.6,"c":115580,"v":3179300,"usd":27.51478182}
{"ts":1755531120000,"o":115580,"h":115599.9,"l":115530,"c":115569.7,"v":431300,"usd":3.7322847}
{"ts":1755531180000,"o":115569.7,"h":115619.9,"l":115570,"c":115570,"v":315300,"usd":2.72753288}
{"ts":1755531240000,"o":115570,"h":115602.8,"l":115542.5,"c":115560,"v":177600,"usd":1.53686975}
{"ts":1755531300000,"o":115560,"h":115624.7,"l":115591.7,"c":115615.6,"v":114800,"usd":0.99306701}
{"ts":1755531360000,"o":115615.6,"h":115663.1,"l":115613.8,"c":115651.1,"v":68900,"usd":0.59579888}
{"ts":1755531420000,"o":115651.1,"h":115651,"l":115605,"c":115639.9,"v":276800,"usd":2.39369762}
{"ts":1755531480000,"o":115639.9,"h":115712.9,"l":115630.1,"c":115707.6,"v":397200,"usd":3.43332254}
{"ts":1755531540000,"o":115707.6,"h":115855.7,"l":115703.8,"c":115832.2,"v":1809300,"usd":15.62093217}
{"ts":1755531600000,"o":115832.2,"h":115832.2,"l":115770.1,"c":115807,"v":492500,"usd":4.25265875}
{"ts":1755531660000,"o":115807,"h":115832.1,"l":115752.6,"c":115752.7,"v":261600,"usd":2.25901254}
{"ts":1755531720000,"o":115752.7,"h":115800,"l":115740,"c":115800,"v":190900,"usd":1.64912371}
{"ts":1755531780000,"o":115800,"h":115899.8,"l":115790.8,"c":115875,"v":1901200,"usd":16.40933413}
{"ts":1755531840000,"o":115875,"h":115890.1,"l":115733.7,"c":115733.7,"v":385800,"usd":3.33144122}
{"ts":1755531900000,"o":115733.7,"h":115778.1,"l":115720.5,"c":115766.4,"v":469700,"usd":4.05831645}
{"ts":1755531960000,"o":115766.4,"h":115813.5,"l":115767,"c":115811.8,"v":77500,"usd":0.66926097}
{"ts":1755532020000,"o":115811.8,"h":115852.5,"l":115782.4,"c":115852.3,"v":80800,"usd":0.69773839}
{"ts":1755532080000,"o":115852.3,"h":115889,"l":115826,"c":115872,"v":91300,"usd":0.78800646}
{"ts":1755532140000,"o":115872,"h":115860,"l":115809,"c":115821.7,"v":19900,"usd":0.17182366}
{"ts":1755532200000,"o":115821.7,"h":115897.2,"l":115823.6,"c":115897.2,"v":309100,"usd":2.66824904}
{"ts":1755532260000,"o":115897.2,"h":116144,"l":115897.2,"c":116129.5,"v":3788500,"usd":32.64626794}
{"ts":1755532320000,"o":116129.5,"h":116130.6,"l":116025.8,"c":116088.1,"v":464000,"usd":3.99845755}
{"ts":1755532380000,"o":116088.1,"h":116141.5,"l":116045.2,"c":116135.7,"v":103700,"usd":0.89315352}
{"ts":1755532440000,"o":116135.7,"h":116178.9,"l":116135.8,"c":116161.2,"v":2769200,"usd":23.8389094}
{"ts":1755532500000,"o":116161.2,"h":116150.8,"l":116068.8,"c":116105.6,"v":88900,"usd":0.76569246}
{"ts":1755532560000,"o":116105.6,"h":116133.4,"l":116020.5,"c":116030,"v":816700,"usd":7.03681655}
{"ts":1755532620000,"o":116030,"h":116160.8,"l":116040.5,"c":116160.8,"v":130200,"usd":1.12130235}
{"ts":1755532680000,"o":116160.8,"h":116178.7,"l":116111.3,"c":116160,"v":2636800,"usd":22.70481822}
{"ts":1755532740000,"o":116160,"h":116170.9,"l":116090.4,"c":116113.5,"v":2720500,"usd":23.42952074}
{"ts":1755532800000,"o":116113.5,"h":116142.9,"l":116110.1,"c":116142.9,"v":607600,"usd":5.23224815}
{"ts":1755532860000,"o":116142.9,"h":116178.6,"l":116110.1,"c":116178.3,"v":608500,"usd":5.23900375}
{"ts":1755532920000,"o":116178.3,"h":116239,"l":116164.6,"c":116234.1,"v":931300,"usd":8.01494017}
{"ts":1755532980000,"o":116234.1,"h":116259.1,"l":116187.8,"c":116216,"v":796400,"usd":6.85129442}
{"ts":1755533040000,"o":116216,"h":116231.1,"l":116166.1,"c":116231.1,"v":351700,"usd":3.02683149}
{"ts":1755533100000,"o":116231.1,"h":116259.1,"l":116231,"c":116259.1,"v":1374100,"usd":11.81942011}
{"ts":1755533160000,"o":116259.1,"h":116313.9,"l":116255,"c":116313.8,"v":5420500,"usd":46.62344665}
{"ts":1755533220000,"o":116313.8,"h":116349.2,"l":116270.7,"c":116270.8,"v":1278600,"usd":10.99122779}
{"ts":1755533280000,"o":116270.8,"h":116274.8,"l":116173.9,"c":116208,"v":663200,"usd":5.70650311}
{"ts":1755533340000,"o":116208,"h":116287.4,"l":116208,"c":116283.1,"v":189700,"usd":1.63188612}
{"ts":1755533400000,"o":116283.1,"h":116283.1,"l":116170,"c":116216.3,"v":301000,"usd":2.58993719}
{"ts":1755533460000,"o":116216.3,"h":116243.2,"l":116146.7,"c":116243.2,"v":651300,"usd":5.6052505}
{"ts":1755533520000,"o":116243.2,"h":116337,"l":116243.1,"c":116336.7,"v":906000,"usd":7.78979648}
{"ts":1755533580000,"o":116336.7,"h":116336.9,"l":116200,"c":116200,"v":1020900,"usd":8.78018403}
{"ts":1755533640000,"o":116200,"h":116221,"l":116120.1,"c":116138.5,"v":545200,"usd":4.69325881}
{"ts":1755533700000,"o":116138.5,"h":116130.2,"l":116071.9,"c":116085,"v":565100,"usd":4.86754846}
{"ts":1755533760000,"o":116085,"h":116156.3,"l":116030.7,"c":116085,"v":626500,"usd":5.39726203}
{"ts":1755533820000,"o":116085,"h":116070.1,"l":115982.5,"c":116040.5,"v":986700,"usd":8.50424918}
{"ts":1755533880000,"o":116040.5,"h":116099.7,"l":116018.6,"c":116029.3,"v":103200,"usd":0.88926696}
{"ts":1755533940000,"o":116029.3,"h":116072.3,"l":116017.1,"c":116068.1,"v":303700,"usd":2.61714104}
{"ts":1755534000000,"o":116068.1,"h":116166.7,"l":116068.1,"c":116123,"v":214700,"usd":1.84866423}
{"ts":1755534060000,"o":116123,"h":116133.7,"l":116017,"c":116017,"v":476100,"usd":4.10174251}
{"ts":1755534120000,"o":116017,"h":116047,"l":116000,"c":116023.2,"v":431600,"usd":3.71992757}
{"ts":1755534180000,"o":116023.2,"h":116089.8,"l":116031.6,"c":116049.8,"v":314800,"usd":2.71245557}
{"ts":1755534240000,"o":116049.8,"h":116049.7,"l":116020.1,"c":116035.4,"v":224000,"usd":1.93040725}
{"ts":1755534300000,"o":116035.4,"h":116051,"l":115998.7,"c":116045.2,"v":140900,"usd":1.21453741}
{"ts":1755534360000,"o":116045.2,"h":116094.9,"l":116063.8,"c":116086.8,"v":83000,"usd":0.71502239}
{"ts":1755534420000,"o":116086.8,"h":116105.7,"l":116056,"c":116056,"v":112100,"usd":0.96551972}
{"ts":1755534480000,"o":116056,"h":116050,"l":115990,"c":115990,"v":286500,"usd":2.46927911}
{"ts":1755534540000,"o":115990,"h":116010.3,"l":115970,"c":115991.9,"v":600300,"usd":5.17559643}
{"ts":1755534600000,"o":115991.9,"h":116035.9,"l":115992,"c":116012,"v":43400,"usd":0.37404055}
{"ts":1755534660000,"o":116012,"h":116094.2,"l":116030,"c":116030,"v":193000,"usd":1.6626661}
{"ts":1755534720000,"o":116030,"h":116026.2,"l":115963.1,"c":115972.6,"v":189100,"usd":1.63025144}
{"ts":1755534780000,"o":115972.6,"h":115993.5,"l":115940,"c":115951.2,"v":304100,"usd":2.62248786}
{"ts":1755534840000,"o":115951.2,"h":116002.7,"l":115948.5,"c":116002.7,"v":28400,"usd":0.24492464}
{"ts":1755534900000,"o":116002.7,"h":116046.5,"l":116000,"c":116000,"v":123800,"usd":1.06700241}
{"ts":1755534960000,"o":116000,"h":116014.6,"l":115950,"c":115964.3,"v":514500,"usd":4.43575992}
{"ts":1755535020000,"o":115964.3,"h":115960.1,"l":115905.8,"c":115905.8,"v":201800,"usd":1.74057736}
{"ts":1755535080000,"o":115905.8,"h":115928.1,"l":115821.4,"c":115836.8,"v":625800,"usd":5.40063815}
{"ts":1755535140000,"o":115836.8,"h":115909,"l":115833.1,"c":115888.6,"v":411400,"usd":3.54988868}
{"ts":1755535200000,"o":115888.6,"h":115949.2,"l":115870.1,"c":115939.7,"v":184100,"usd":1.58827424}
{"ts":1755535260000,"o":115939.7,"h":115960,"l":115924,"c":115960,"v":10000,"usd":0.08624999}
{"ts":1755535320000,"o":115960,"h":115991,"l":115920,"c":115926,"v":68600,"usd":0.59163877}
{"ts":1755535380000,"o":115926,"h":115933.6,"l":115891,"c":115903,"v":124500,"usd":1.0740513}
{"ts":1755535440000,"o":115903,"h":115966.4,"l":115914.8,"c":115960,"v":42200,"usd":0.36402678}
{"ts":1755535500000,"o":115960,"h":116093.9,"l":115940.1,"c":116060,"v":260700,"usd":2.24675586}
{"ts":1755535560000,"o":116060,"h":116162,"l":116046.9,"c":116157.1,"v":181400,"usd":1.56219933}
{"ts":1755535620000,"o":116157.1,"h":116240,"l":116155.3,"c":116181.2,"v":567800,"usd":4.88602945}
{"ts":1755535680000,"o":116181.2,"h":116181.1,"l":116090.2,"c":116090.2,"v":580000,"usd":4.99350988}
{"ts":1755535740000,"o":116090.2,"h":116081.2,"l":116030.2,"c":116030.2,"v":197300,"usd":1.69996758}
{"ts":1755535800000,"o":116030.2,"h":116080.1,"l":116000,"c":116007.7,"v":337100,"usd":2.90541705}
{"ts":1755535860000,"o":116007.7,"h":116030,"l":115942.1,"c":116030,"v":516800,"usd":4.45557907}
{"ts":1755535920000,"o":116030,"h":116052.2,"l":116026.6,"c":116045.1,"v":61900,"usd":0.53340459}
{"ts":1755535980000,"o":116045.1,"h":116080,"l":115995.7,"c":115995.7,"v":171900,"usd":1.48140516}
{"ts":1755536040000,"o":115995.7,"h":115995.7,"l":115942.3,"c":115942.3,"v":304100,"usd":2.62215839}
{"ts":1755536100000,"o":115942.3,"h":115996,"l":115942.3,"c":115996,"v":120700,"usd":1.04073139}
{"ts":1755536160000,"o":115996,"h":116012.5,"l":115990.1,"c":115990.1,"v":146600,"usd":1.26385277}
{"ts":1755536220000,"o":115990.1,"h":116034.4,"l":115990.1,"c":115997,"v":89100,"usd":0.7680616}
{"ts":1755536280000,"o":115997,"h":116003.7,"l":115970.6,"c":115980,"v":128400,"usd":1.10694809}
{"ts":1755536340000,"o":115980,"h":115986.3,"l":115963.1,"c":115963.1,"v":155400,"usd":1.3399042}
{"ts":1755536400000,"o":115963.1,"h":115994.8,"l":115963.1,"c":115971.6,"v":158100,"usd":1.36314317}
{"ts":1755536460000,"o":115971.6,"h":116040,"l":115972,"c":116040,"v":32300,"usd":0.27846406}
{"ts":1755536520000,"o":116040,"h":116052.8,"l":116020.2,"c":116052.8,"v":59400,"usd":0.5118754}
{"ts":1755536580000,"o":116052.8,"h":116054.1,"l":116042.2,"c":116054.1,"v":73400,"usd":0.63251201}
{"ts":1755536640000,"o":116054.1,"h":116120,"l":116054.2,"c":116120,"v":62300,"usd":0.53671112}
{"ts":1755536700000,"o":116120,"h":116124.1,"l":116074.7,"c":116074.7,"v":43500,"usd":0.37461578}
{"ts":1755536760000,"o":116074.7,"h":116063.2,"l":116000,"c":116000,"v":96100,"usd":0.82812945}
{"ts":1755536820000,"o":116000,"h":116005.9,"l":115963.4,"c":115990,"v":186700,"usd":1.60979886}
{"ts":1755536880000,"o":115990,"h":116052.8,"l":116012.4,"c":116052.8,"v":142300,"usd":1.22659004}
{"ts":1755536940000,"o":116052.8,"h":116068.7,"l":115992.6,"c":115992.6,"v":2900,"usd":0.02499333}
{"ts":1755537000000,"o":115992.6,"h":115994.9,"l":115980.1,"c":115994.9,"v":17300,"usd":0.14915103}
{"ts":1755537060000,"o":115994.9,"h":116044.6,"l":116000,"c":116044.6,"v":266700,"usd":2.29897738}
{"ts":1755537120000,"o":116044.6,"h":116150,"l":116045.9,"c":116150,"v":48900,"usd":0.42124022}
{"ts":1755537180000,"o":116150,"h":116199.9,"l":116149.5,"c":116194.2,"v":164700,"usd":1.41779061}
{"ts":1755537240000,"o":116194.2,"h":116239.7,"l":116180.7,"c":116239.7,"v":94600,"usd":0.81395602}
{"ts":1755537300000,"o":116239.7,"h":116240,"l":116217.5,"c":116240,"v":189900,"usd":1.63370309}
{"ts":1755537360000,"o":116240,"h":116281.6,"l":116245.7,"c":116264.3,"v":266300,"usd":2.29019513}
{"ts":1755537420000,"o":116264.3,"h":116330.5,"l":116271.5,"c":116312.4,"v":460000,"usd":3.95469214}
{"ts":1755537480000,"o":116312.4,"h":116342.1,"l":116305.7,"c":116314.6,"v":190600,"usd":1.63864953}
{"ts":1755537540000,"o":116314.6,"h":116367,"l":116314.5,"c":116366.9,"v":875100,"usd":7.5209417}
{"ts":1755537600000,"o":116366.9,"h":116437.3,"l":116366.9,"c":116425.9,"v":426100,"usd":3.66062504}
{"ts":1755537660000,"o":116425.9,"h":116444.3,"l":116398.8,"c":116438.3,"v":386400,"usd":3.31924011}
{"ts":1755537720000,"o":116438.3,"h":116439.4,"l":116329.6,"c":116359.5,"v":187200,"usd":1.60844282}
{"ts":1755537780000,"o":116359.5,"h":116399.7,"l":116359.5,"c":116368.8,"v":82100,"usd":0.70540223}
{"ts":1755537840000,"o":116368.8,"h":116408,"l":116379.9,"c":116408,"v":85700,"usd":0.73625772}
{"ts":1755537900000,"o":116408,"h":116403.8,"l":116349.2,"c":116372.6,"v":176800,"usd":1.51923253}
{"ts":1755537960000,"o":116372.6,"h":116488.8,"l":116354.6,"c":116488.8,"v":610200,"usd":5.24108558}
{"ts":1755538020000,"o":116488.8,"h":116532.2,"l":116480.9,"c":116521.8,"v":512200,"usd":4.39622541}
{"ts":1755538080000,"o":116521.8,"h":116604,"l":116522.1,"c":116604,"v":244300,"usd":2.09583789}
{"ts":1755538140000,"o":116604,"h":116688.9,"l":116605.6,"c":116676.3,"v":901000,"usd":7.72330084}
{"ts":1755538200000,"o":116676.3,"h":116667.3,"l":116490,"c":116522.1,"v":554900,"usd":4.75981196}
{"ts":1755538260000,"o":116522.1,"h":116649.6,"l":116543.5,"c":116620.6,"v":463500,"usd":3.97493576}
{"ts":1755538320000,"o":116620.6,"h":117020.3,"l":116620,"c":116804.1,"v":32084500,"usd":274.54166563}
{"ts":1755538380000,"o":116804.1,"h":116812,"l":116743.2,"c":116811.9,"v":464700,"usd":3.97908548}
{"ts":1755538440000,"o":116811.9,"h":116812,"l":116743.2,"c":116743.2,"v":1147100,"usd":9.82282342}
{"ts":1755538500000,"o":116743.2,"h":116812.1,"l":116703.7,"c":116812.1,"v":1435600,"usd":12.29348283}
{"ts":1755538560000,"o":116812.1,"h":116851.6,"l":116718.2,"c":116740,"v":2663900,"usd":22.8029034}
{"ts":1755538620000,"o":116740,"h":116803,"l":116729.1,"c":116789.3,"v":398900,"usd":3.41570088}
{"ts":1755538680000,"o":116789.3,"h":116798.9,"l":116770,"c":116770,"v":300500,"usd":2.57303975}
{"ts":1755538740000,"o":116770,"h":116791.2,"l":116655.2,"c":116671.2,"v":383500,"usd":3.28570694}
{"ts":1755538800000,"o":116671.2,"h":116689.9,"l":116623,"c":116678.5,"v":380200,"usd":3.25919726}
{"ts":1755538860000,"o":116678.5,"h":116699.9,"l":116660,"c":116660,"v":437000,"usd":3.74494406}
{"ts":1755538920000,"o":116660,"h":116655.4,"l":116640.1,"c":116640.1,"v":195800,"usd":1.67858102}
{"ts":1755538980000,"o":116640.1,"h":116656,"l":116590,"c":116633.3,"v":801400,"usd":6.87141727}
{"ts":1755539040000,"o":116633.3,"h":116638.9,"l":116600.1,"c":116611.7,"v":52000,"usd":0.44584401}
{"ts":1755539100000,"o":116611.7,"h":116611.7,"l":116560.9,"c":116560.9,"v":249300,"usd":2.13833354}
{"ts":1755539160000,"o":116560.9,"h":116619.6,"l":116540.3,"c":116619.6,"v":101700,"usd":0.87241768}
{"ts":1755539220000,"o":116619.6,"h":116659.3,"l":116608.7,"c":116620.1,"v":100700,"usd":0.86331054}
{"ts":1755539280000,"o":116620.1,"h":116620,"l":116500,"c":116511.7,"v":341500,"usd":2.93041763}
{"ts":1755539340000,"o":116511.7,"h":116575,"l":116524.3,"c":116575,"v":225700,"usd":1.93645401}
{"ts":1755539400000,"o":116575,"h":116574.9,"l":116453.6,"c":116465.2,"v":415700,"usd":3.56843728}
{"ts":1755539460000,"o":116465.2,"h":116599.9,"l":116482.6,"c":116549.7,"v":504600,"usd":4.32919748}
{"ts":1755539520000,"o":116549.7,"h":116612.6,"l":116526.4,"c":116612.6,"v":91400,"usd":0.78406384}
{"ts":1755539580000,"o":116612.6,"h":116625,"l":116590.1,"c":116590.1,"v":116800,"usd":1.00168031}
{"ts":1755539640000,"o":116590.1,"h":116614,"l":116568.4,"c":116606.4,"v":304800,"usd":2.61428786}
{"ts":1755539700000,"o":116606.4,"h":116615.1,"l":116588.9,"c":116602.1,"v":311100,"usd":2.66792648}
{"ts":1755539760000,"o":116602.1,"h":116610.9,"l":116510.8,"c":116551.6,"v":1002900,"usd":8.6030464}
{"ts":1755539820000,"o":116551.6,"h":116539.3,"l":116471.5,"c":116487.1,"v":347100,"usd":2.97956139}
{"ts":1755539880000,"o":116487.1,"h":116539.9,"l":116479.4,"c":116506.9,"v":300000,"usd":2.57481197}
{"ts":1755539940000,"o":116506.9,"h":116500,"l":116470,"c":116470,"v":52200,"usd":0.44809796}
{"ts":1755540000000,"o":116470,"h":116472.8,"l":116426.7,"c":116426.8,"v":121000,"usd":1.03898734}
{"ts":1755540060000,"o":116426.8,"h":116461.5,"l":116374,"c":116419.7,"v":419400,"usd":3.60277127}
{"ts":1755540120000,"o":116419.7,"h":116477.4,"l":116430,"c":116466.8,"v":161700,"usd":1.38837658}
{"ts":1755540180000,"o":116466.8,"h":116460,"l":116403.6,"c":116419.6,"v":215000,"usd":1.84653601}
{"ts":1755540240000,"o":116419.6,"h":116417.9,"l":116374,"c":116393.3,"v":355200,"usd":3.0514993}
{"ts":1755540300000,"o":116393.3,"h":116427.1,"l":116400.1,"c":116403.7,"v":183900,"usd":1.57971169}
{"ts":1755540360000,"o":116403.7,"h":116429.1,"l":116408,"c":116420,"v":76200,"usd":0.65453945}
{"ts":1755540420000,"o":116420,"h":116414,"l":116405.1,"c":116405.1,"v":29600,"usd":0.2542833}
{"ts":1755540480000,"o":116405.1,"h":116446.6,"l":116400.2,"c":116405.2,"v":203000,"usd":1.74366771}
{"ts":1755540540000,"o":116405.2,"h":116413.1,"l":116400.1,"c":116404.4,"v":47000,"usd":0.40374358}
{"ts":1755540600000,"o":116404.4,"h":116441.3,"l":116395.5,"c":116441.3,"v":165400,"usd":1.42097318}
{"ts":1755540660000,"o":116441.3,"h":116452,"l":116420.7,"c":116420.7,"v":70000,"usd":0.60117089}
{"ts":1755540720000,"o":116420.7,"h":116435.4,"l":116395.4,"c":116395.5,"v":759300,"usd":6.52341501}
{"ts":1755540780000,"o":116395.5,"h":116395.5,"l":116330,"c":116382.5,"v":5328300,"usd":45.78088895}
{"ts":1755540840000,"o":116382.5,"h":116399.7,"l":116380.1,"c":116380.1,"v":83000,"usd":0.71307194}
{"ts":1755540900000,"o":116380.1,"h":116390.2,"l":116379.9,"c":116390.2,"v":300800,"usd":2.58462125}
{"ts":1755540960000,"o":116390.2,"h":116411.6,"l":116350.9,"c":116350.9,"v":26000,"usd":0.22343122}
{"ts":1755541020000,"o":116350.9,"h":116343.6,"l":116318,"c":116334.9,"v":139000,"usd":1.19490672}
{"ts":1755541080000,"o":116334.9,"h":116360.3,"l":116301.3,"c":116360.2,"v":585500,"usd":5.03353152}
{"ts":1755541140000,"o":116360.2,"h":116360.3,"l":116300.1,"c":116300.1,"v":52400,"usd":0.45038814}
{"ts":1755541200000,"o":116300.1,"h":116339.4,"l":116300.1,"c":116339.4,"v":27400,"usd":0.23553645}
{"ts":1755541260000,"o":116339.4,"h":116330,"l":116244.4,"c":116250.9,"v":429900,"usd":3.69717657}
{"ts":1755541320000,"o":116250.9,"h":116266.7,"l":116250,"c":116257.2,"v":36700,"usd":0.31568184}
{"ts":1755541380000,"o":116257.2,"h":116400,"l":116257.2,"c":116400,"v":581900,"usd":5.0030369}
{"ts":1755541440000,"o":116400,"h":116489.8,"l":116413,"c":116484.5,"v":268700,"usd":2.30722148}
{"ts":1755541500000,"o":116484.5,"h":116480,"l":116413.9,"c":116413.9,"v":22500,"usd":0.19322357}
{"ts":1755541560000,"o":116413.9,"h":116410.2,"l":116381.1,"c":116381.1,"v":10200,"usd":0.0876262}
{"ts":1755541620000,"o":116381.1,"h":116429,"l":116386.1,"c":116429,"v":91900,"usd":0.78935892}
{"ts":1755541680000,"o":116429,"h":116450,"l":116440,"c":116440.2,"v":39000,"usd":0.33492308}
{"ts":1755541740000,"o":116440.2,"h":116429.2,"l":116400,"c":116400,"v":34700,"usd":0.29806341}
{"ts":1755541800000,"o":116400,"h":116390.6,"l":116390.6,"c":116390.6,"v":6500,"usd":0.0558467}
{"ts":1755541860000,"o":116390.6,"h":116440,"l":116380.1,"c":116440,"v":250500,"usd":2.15206555}
{"ts":1755541920000,"o":116440,"h":116460,"l":116428.8,"c":116460,"v":129400,"usd":1.11127079}
{"ts":1755541980000,"o":116460,"h":116485.1,"l":116467.5,"c":116470,"v":143300,"usd":1.23033564}
{"ts":1755542040000,"o":116470,"h":116504.5,"l":116459,"c":116504.5,"v":198700,"usd":1.70574651}
{"ts":1755542100000,"o":116504.5,"h":116567.5,"l":116507.1,"c":116567.4,"v":185000,"usd":1.58764758}
{"ts":1755542160000,"o":116567.4,"h":116563.9,"l":116556.7,"c":116563.9,"v":1200,"usd":0.01029535}
{"ts":1755542220000,"o":116563.9,"h":116556.6,"l":116540,"c":116540.1,"v":66800,"usd":0.57317915}
{"ts":1755542280000,"o":116540.1,"h":116538.4,"l":116500.1,"c":116503.9,"v":36400,"usd":0.31244324}
{"ts":1755542340000,"o":116503.9,"h":116500,"l":116450,"c":116450,"v":2300,"usd":0.01974674}
{"ts":1755542400000,"o":116450,"h":116449.6,"l":116400,"c":116406.1,"v":69000,"usd":0.59267481}
{"ts":1755542460000,"o":116406.1,"h":116417.7,"l":116400,"c":116400,"v":11700,"usd":0.10050089}
{"ts":1755542520000,"o":116400,"h":116460,"l":116387.4,"c":116459.9,"v":911200,"usd":7.82768932}
{"ts":1755542580000,"o":116459.9,"h":116510.3,"l":116460,"c":116510.3,"v":342500,"usd":2.94003481}
{"ts":1755542640000,"o":116510.3,"h":116518.2,"l":116502.7,"c":116518.1,"v":15400,"usd":0.13218326}
{"ts":1755542700000,"o":116518.1,"h":116503.7,"l":116503.6,"c":116503.7,"v":7900,"usd":0.06780886}
{"ts":1755542760000,"o":116503.7,"h":116531.4,"l":116503.7,"c":116511.9,"v":22600,"usd":0.1939714}
{"ts":1755542820000,"o":116511.9,"h":116524.9,"l":116489.3,"c":116524.9,"v":99600,"usd":0.85488425}
{"ts":1755542880000,"o":116524.9,"h":116567.2,"l":116526,"c":116545.8,"v":61200,"usd":0.52510449}
{"ts":1755542940000,"o":116545.8,"h":116550.2,"l":116540,"c":116540,"v":45900,"usd":0.39382576}
{"ts":1755543000000,"o":116540,"h":116538.5,"l":116530.1,"c":116538.5,"v":4900,"usd":0.04204653}
{"ts":1755543060000,"o":116538.5,"h":116536.4,"l":116530,"c":116534.5,"v":143600,"usd":1.23224704}
{"ts":1755543120000,"o":116534.5,"h":116538.2,"l":116520.1,"c":116538.2,"v":17500,"usd":0.15016614}
{"ts":1755543180000,"o":116538.2,"h":116600,"l":116549.7,"c":116600,"v":134300,"usd":1.15208327}
{"ts":1755543240000,"o":116600,"h":116613,"l":116589.3,"c":116612.8,"v":162800,"usd":1.39618372}
{"ts":1755543300000,"o":116612.8,"h":116603.2,"l":116580,"c":116580,"v":50700,"usd":0.43484021}
{"ts":1755543360000,"o":116580,"h":116580.1,"l":116540,"c":116561.9,"v":82700,"usd":0.70949943}
{"ts":1755543420000,"o":116561.9,"h":116583.3,"l":116560,"c":116560,"v":82100,"usd":0.70427456}
{"ts":1755543480000,"o":116560,"h":116574.1,"l":116550,"c":116550,"v":98400,"usd":0.84411882}
{"ts":1755543540000,"o":116550,"h":116540,"l":116520,"c":116520,"v":75800,"usd":0.65042736}
{"ts":1755543600000,"o":116520,"h":116518.9,"l":116518.9,"c":116518.9,"v":1000,"usd":0.0085823}
{"ts":1755543660000,"o":116518.9,"h":116687.1,"l":116527.1,"c":116606.2,"v":1554300,"usd":13.33066417}
{"ts":1755543720000,"o":116606.2,"h":116648.7,"l":116606.3,"c":116635.8,"v":70200,"usd":0.60185887}
{"ts":1755543780000,"o":116635.8,"h":116650,"l":116620,"c":116630.1,"v":176300,"usd":1.51147702}
{"ts":1755543840000,"o":116630.1,"h":116649.9,"l":116640,"c":116649.9,"v":42900,"usd":0.36779399}
{"ts":1755543900000,"o":116649.9,"h":116650,"l":116641.1,"c":116649.8,"v":50500,"usd":0.43293765}
{"ts":1755543960000,"o":116649.8,"h":116640,"l":116577.4,"c":116600,"v":73100,"usd":0.62693684}
{"ts":1755544020000,"o":116600,"h":116645.1,"l":116569.7,"c":116610.1,"v":528800,"usd":4.53515373}
{"ts":1755544080000,"o":116610.1,"h":116627.4,"l":116552,"c":116563.3,"v":104800,"usd":0.89886056}
{"ts":1755544140000,"o":116563.3,"h":116573.5,"l":116560,"c":116560,"v":58200,"usd":0.49929721}
{"ts":1755544200000,"o":116560,"h":116550,"l":116440,"c":116440,"v":474100,"usd":4.06918413}
{"ts":1755544260000,"o":116440,"h":116431.3,"l":116350,"c":116354.2,"v":170700,"usd":1.46669413}
{"ts":1755544320000,"o":116354.2,"h":116355.3,"l":116306.9,"c":116322.4,"v":292300,"usd":2.51276348}
{"ts":1755544380000,"o":116322.4,"h":116404.8,"l":116330.5,"c":116390,"v":234100,"usd":2.01177823}
{"ts":1755544440000,"o":116390,"h":116390.1,"l":116300.1,"c":116300.1,"v":600300,"usd":5.15925252}
{"ts":1755544500000,"o":116300.1,"h":116313.6,"l":116266.5,"c":116301.6,"v":336400,"usd":2.89315927}
{"ts":1755544560000,"o":116301.6,"h":116294.9,"l":116200.1,"c":116250,"v":140100,"usd":1.20540103}
{"ts":1755544620000,"o":116250,"h":116338.4,"l":116249.9,"c":116338.4,"v":171700,"usd":1.47642864}
{"ts":1755544680000,"o":116338.4,"h":116338.3,"l":116263.9,"c":116280,"v":115300,"usd":0.99137467}
{"ts":1755544740000,"o":116280,"h":116356.3,"l":116264.6,"c":116356.3,"v":57400,"usd":0.49343155}
{"ts":1755544800000,"o":116356.3,"h":116342.9,"l":116310.1,"c":116342.9,"v":91600,"usd":0.78748579}
{"ts":1755544860000,"o":116342.9,"h":116383.7,"l":116305,"c":116305,"v":215200,"usd":1.84999109}
{"ts":1755544920000,"o":116305,"h":116305.3,"l":116238,"c":116245,"v":95600,"usd":0.82230756}
{"ts":1755544980000,"o":116245,"h":116293,"l":116250,"c":116293,"v":63600,"usd":0.54695349}
{"ts":1755545040000,"o":116293,"h":116363.1,"l":116290,"c":116363.1,"v":94600,"usd":0.81322764}
{"ts":1755545100000,"o":116363.1,"h":116355.2,"l":116283.3,"c":116283.3,"v":47100,"usd":0.40484594}
{"ts":1755545160000,"o":116283.3,"h":116316.6,"l":116311.1,"c":116311.1,"v":45300,"usd":0.38945436}
{"ts":1755545220000,"o":116311.1,"h":116311,"l":116300,"c":116305,"v":314500,"usd":2.70409283}
{"ts":1755545280000,"o":116305,"h":116340,"l":116313.1,"c":116340,"v":39700,"usd":0.3412766}
{"ts":1755545340000,"o":116340,"h":116357.1,"l":116345.9,"c":116345.9,"v":90200,"usd":0.7751972}
{"ts":1755545400000,"o":116345.9,"h":116382.8,"l":116345.8,"c":116368.6,"v":148900,"usd":1.27950702}
{"ts":1755545460000,"o":116368.6,"h":116417.7,"l":116370,"c":116370,"v":325400,"usd":2.7954705}
{"ts":1755545520000,"o":116370,"h":116360,"l":116301.6,"c":116301.6,"v":162600,"usd":1.39796052}
{"ts":1755545580000,"o":116301.6,"h":116304.5,"l":116260,"c":116293.3,"v":102600,"usd":0.8823351}
{"ts":1755545640000,"o":116293.3,"h":116309,"l":116277.5,"c":116277.5,"v":113300,"usd":0.97419331}
{"ts":1755545700000,"o":116277.5,"h":116283.8,"l":116260,"c":116260,"v":48700,"usd":0.41885164}
{"ts":1755545760000,"o":116260,"h":116273.5,"l":116228.3,"c":116252.8,"v":34000,"usd":0.29250441}
{"ts":1755545820000,"o":116252.8,"h":116333.4,"l":116273.6,"c":116333.4,"v":346500,"usd":2.97926534}
{"ts":1755545880000,"o":116333.4,"h":116428.2,"l":116338.4,"c":116409.2,"v":1107900,"usd":9.51760339}
{"ts":1755545940000,"o":116409.2,"h":116399.9,"l":116354.1,"c":116354.1,"v":22000,"usd":0.18901764}
{"ts":1755546000000,"o":116354.1,"h":116351.4,"l":116282.6,"c":116286.7,"v":852800,"usd":7.33210016}
{"ts":1755546060000,"o":116286.7,"h":116356.8,"l":116292.5,"c":116356.8,"v":343600,"usd":2.95324733}
{"ts":1755546120000,"o":116356.8,"h":116371.7,"l":116360,"c":116371.7,"v":22600,"usd":0.19422408}
{"ts":1755546180000,"o":116371.7,"h":116371.7,"l":116307.2,"c":116307.2,"v":115600,"usd":0.99361062}
{"ts":1755546240000,"o":116307.2,"h":116307.3,"l":116288.2,"c":116288.2,"v":13000,"usd":0.11177382}
{"ts":1755546300000,"o":116288.2,"h":116280.1,"l":116270,"c":116270,"v":12800,"usd":0.11008134}
{"ts":1755546360000,"o":116270,"h":116287.1,"l":116255.4,"c":116287.1,"v":117000,"usd":1.00634748}
{"ts":1755546420000,"o":116287.1,"h":116300,"l":116260,"c":116300,"v":150600,"usd":1.29525844}
{"ts":1755546480000,"o":116300,"h":116304.4,"l":116250.2,"c":116270,"v":143000,"usd":1.22981144}
{"ts":1755546540000,"o":116270,"h":116260,"l":116240.1,"c":116240.1,"v":23900,"usd":0.20558255}
{"ts":1755546600000,"o":116240.1,"h":116280,"l":116240.1,"c":116280,"v":90800,"usd":0.78102184}
{"ts":1755546660000,"o":116280,"h":116321.9,"l":116266.7,"c":116266.7,"v":326200,"usd":2.80480707}
{"ts":1755546720000,"o":116266.7,"h":116279,"l":116248.9,"c":116279,"v":127300,"usd":1.09489465}
{"ts":1755546780000,"o":116279,"h":116275.6,"l":116270.2,"c":116275.6,"v":12300,"usd":0.10578389}
{"ts":1755546840000,"o":116275.6,"h":116278.9,"l":116278.9,"c":116278.9,"v":11600,"usd":0.09976}
{"ts":1755546900000,"o":116278.9,"h":116332.5,"l":116271.6,"c":116332.5,"v":90900,"usd":0.78158448}
{"ts":1755546960000,"o":116332.5,"h":116402.5,"l":116339.9,"c":116402.5,"v":194300,"usd":1.66982842}
{"ts":1755547020000,"o":116402.5,"h":116416.7,"l":116380.1,"c":116395.9,"v":149900,"usd":1.28777585}
{"ts":1755547080000,"o":116395.9,"h":116400.1,"l":116362.7,"c":116362.7,"v":44900,"usd":0.3858153}
{"ts":1755547140000,"o":116362.7,"h":116374.9,"l":116288.4,"c":116298.7,"v":433800,"usd":3.72896988}
{"ts":1755547200000,"o":116298.7,"h":116337.9,"l":116275.4,"c":116328.3,"v":118200,"usd":1.01627254}
{"ts":1755547260000,"o":116328.3,"h":116338.1,"l":116320.1,"c":116338.1,"v":1100,"usd":0.00945575}
{"ts":1755547320000,"o":116338.1,"h":116367.7,"l":116341.8,"c":116348.8,"v":195600,"usd":1.68100709}
{"ts":1755547380000,"o":116348.8,"h":116380,"l":116369,"c":116380,"v":73400,"usd":0.63070849}
{"ts":1755547440000,"o":116380,"h":116379.9,"l":116340,"c":116340,"v":197200,"usd":1.69453212}
{"ts":1755547500000,"o":116340,"h":116340,"l":116340,"c":116340,"v":0,"usd":0}
{"ts":1755547560000,"o":116340,"h":116375.7,"l":116330,"c":116358.9,"v":405600,"usd":3.48604471}
{"ts":1755547620000,"o":116358.9,"h":116341.8,"l":116285.7,"c":116290.6,"v":131700,"usd":1.13220745}
{"ts":1755547680000,"o":116290.6,"h":116295.4,"l":116225.9,"c":116283.1,"v":673100,"usd":5.78981004}
{"ts":1755547740000,"o":116283.1,"h":116304.5,"l":116289.9,"c":116304.4,"v":29600,"usd":0.25453275}
{"ts":1755547800000,"o":116304.4,"h":116304.5,"l":116304.5,"c":116304.5,"v":20900,"usd":0.17970029}
{"ts":1755547860000,"o":116304.5,"h":116441.7,"l":116323.2,"c":116428.9,"v":2933600,"usd":25.20754969}
{"ts":1755547920000,"o":116428.9,"h":116440.7,"l":116428,"c":116430,"v":56700,"usd":0.48696664}
{"ts":1755547980000,"o":116430,"h":116460,"l":116418.2,"c":116449,"v":319200,"usd":2.74106476}
{"ts":1755548040000,"o":116449,"h":116496.1,"l":116448.9,"c":116485.7,"v":183300,"usd":1.57359276}
{"ts":1755548100000,"o":116485.7,"h":116485.7,"l":116485.7,"c":116485.7,"v":100,"usd":0.00085847}
{"ts":1755548160000,"o":116485.7,"h":116485.7,"l":116460,"c":116460,"v":165700,"usd":1.42255955}
{"ts":1755548220000,"o":116460,"h":116470.9,"l":116455.9,"c":116457,"v":85600,"usd":0.73498611}
{"ts":1755548280000,"o":116457,"h":116450.9,"l":116420,"c":116433.5,"v":205600,"usd":1.76565483}
{"ts":1755548340000,"o":116433.5,"h":116439.2,"l":116385.4,"c":116385.4,"v":107100,"usd":0.92000829}
{"ts":1755548400000,"o":116385.4,"h":116399.8,"l":116353.9,"c":116353.9,"v":98400,"usd":0.84540712}
{"ts":1755548460000,"o":116353.9,"h":116395.9,"l":116348.4,"c":116395.9,"v":32600,"usd":0.28014033}
{"ts":1755548520000,"o":116395.9,"h":116419.9,"l":116395.9,"c":116419.9,"v":57200,"usd":0.49138052}
{"ts":1755548580000,"o":116419.9,"h":116419.8,"l":116400.1,"c":116400.1,"v":116500,"usd":1.00070108}
{"ts":1755548640000,"o":116400.1,"h":116433.5,"l":116408.8,"c":116408.8,"v":131300,"usd":1.12772884}
{"ts":1755548700000,"o":116408.8,"h":116406.3,"l":116373,"c":116406.3,"v":145300,"usd":1.24852907}
{"ts":1755548760000,"o":116406.3,"h":116429.2,"l":116404.2,"c":116429.2,"v":119500,"usd":1.02642493}
{"ts":1755548820000,"o":116429.2,"h":116459.9,"l":116440,"c":116459.9,"v":71000,"usd":0.60971315}
{"ts":1755548880000,"o":116459.9,"h":116460,"l":116459.9,"c":116460,"v":10200,"usd":0.08758332}
{"ts":1755548940000,"o":116460,"h":116495.9,"l":116475.3,"c":116495.9,"v":192700,"usd":1.65419941}
{"ts":1755549000000,"o":116495.9,"h":116525.2,"l":116499.9,"c":116516.3,"v":286800,"usd":2.46158684}
{"ts":1755549060000,"o":116516.3,"h":116550,"l":116530,"c":116550,"v":71800,"usd":0.6161001}
{"ts":1755549120000,"o":116550,"h":116562.6,"l":116514.7,"c":116514.7,"v":361100,"usd":3.09815323}
{"ts":1755549180000,"o":116514.7,"h":116558.5,"l":116536.8,"c":116558.4,"v":158400,"usd":1.35904112}
{"ts":1755549240000,"o":116558.4,"h":116552.4,"l":116520,"c":116520,"v":187000,"usd":1.60455442}
{"ts":1755549300000,"o":116520,"h":116510,"l":116490.1,"c":116500.1,"v":90900,"usd":0.78027337}
{"ts":1755549360000,"o":116500.1,"h":116506.1,"l":116400.7,"c":116440.9,"v":282800,"usd":2.42819682}
{"ts":1755549420000,"o":116440.9,"h":116449.3,"l":116430,"c":116430,"v":40900,"usd":0.35124408}
{"ts":1755549480000,"o":116430,"h":116431.7,"l":116330,"c":116330,"v":931500,"usd":8.00287168}
{"ts":1755549540000,"o":116330,"h":116330,"l":116141.9,"c":116156.4,"v":1429400,"usd":12.29965843}
{"ts":1755549600000,"o":116156.4,"h":116223.5,"l":116159.1,"c":116218,"v":481800,"usd":4.14731106}
{"ts":1755549660000,"o":116218,"h":116220.1,"l":116059.7,"c":116059.7,"v":363200,"usd":3.12700695}
{"ts":1755549720000,"o":116059.7,"h":116087.6,"l":115991.2,"c":116086.7,"v":717600,"usd":6.18540176}
{"ts":1755549780000,"o":116086.7,"h":116127.3,"l":116090.1,"c":116107.2,"v":133000,"usd":1.14549747}
{"ts":1755549840000,"o":116107.2,"h":116129.8,"l":116090.1,"c":116125.1,"v":241600,"usd":2.08082629}
{"ts":1755549900000,"o":116125.1,"h":116125,"l":116090.1,"c":116090.1,"v":47900,"usd":0.41253465}
{"ts":1755549960000,"o":116090.1,"h":116151.2,"l":116089.2,"c":116089.2,"v":50200,"usd":0.43233985}
{"ts":1755550020000,"o":116089.2,"h":116160,"l":116090.1,"c":116160,"v":56100,"usd":0.48319533}
{"ts":1755550080000,"o":116160,"h":116176.5,"l":116128.1,"c":116130.1,"v":187300,"usd":1.61264483}
{"ts":1755550140000,"o":116130.1,"h":116248,"l":116131.1,"c":116211.2,"v":364700,"usd":3.13793363}
{"ts":1755550200000,"o":116211.2,"h":116257.2,"l":116211.3,"c":116257.1,"v":64000,"usd":0.55052838}
{"ts":1755550260000,"o":116257.1,"h":116267.7,"l":116257.2,"c":116259.2,"v":22100,"usd":0.19008283}
{"ts":1755550320000,"o":116259.2,"h":116262.9,"l":116230.1,"c":116262.9,"v":127800,"usd":1.09926516}
{"ts":1755550380000,"o":116262.9,"h":116290,"l":116253.5,"c":116290,"v":137800,"usd":1.18519551}
{"ts":1755550440000,"o":116290,"h":116293.8,"l":116264.7,"c":116264.7,"v":33800,"usd":0.29068671}
{"ts":1755550500000,"o":116264.7,"h":116334.4,"l":116260,"c":116334.4,"v":190300,"usd":1.63604904}
{"ts":1755550560000,"o":116334.4,"h":116382.2,"l":116306.4,"c":116382.2,"v":221000,"usd":1.89934103}
{"ts":1755550620000,"o":116382.2,"h":116399.5,"l":116380.2,"c":116380.2,"v":46700,"usd":0.40123763}
{"ts":1755550680000,"o":116380.2,"h":116385.1,"l":116341.8,"c":116385.1,"v":74500,"usd":0.64017498}
{"ts":1755550740000,"o":116385.1,"h":116391.7,"l":116370.1,"c":116385.7,"v":300300,"usd":2.58026549}
{"ts":1755550800000,"o":116385.7,"h":116424.3,"l":116388,"c":116424.3,"v":215600,"usd":1.85220809}
{"ts":1755550860000,"o":116424.3,"h":116460,"l":116422.8,"c":116449.4,"v":186300,"usd":1.59988063}
{"ts":1755550920000,"o":116449.4,"h":116481.4,"l":116459.9,"c":116464,"v":448300,"usd":3.84899911}
{"ts":1755550980000,"o":116464,"h":116472.2,"l":116468.7,"c":116472.2,"v":26000,"usd":0.2232357}
{"ts":1755551040000,"o":116472.2,"h":116481.2,"l":116472.2,"c":116481.1,"v":45800,"usd":0.39320958}
{"ts":1755551100000,"o":116481.1,"h":116481.2,"l":116472.3,"c":116481.2,"v":408500,"usd":3.50702157}
{"ts":1755551160000,"o":116481.2,"h":116530.1,"l":116489.8,"c":116530,"v":267800,"usd":2.29843344}
{"ts":1755551220000,"o":116530,"h":116518.6,"l":116503.4,"c":116508.4,"v":183200,"usd":1.57238649}
{"ts":1755551280000,"o":116508.4,"h":116500,"l":116454.8,"c":116454.8,"v":22900,"usd":0.19660819}
{"ts":1755551340000,"o":116454.8,"h":116450,"l":116440,"c":116440,"v":50300,"usd":0.43195406}
{"ts":1755551400000,"o":116440,"h":116452.6,"l":116420.1,"c":116452.6,"v":26800,"usd":0.23017751}
{"ts":1755551460000,"o":116452.6,"h":116452.7,"l":116452.7,"c":116452.7,"v":1900,"usd":0.01631568}
{"ts":1755551520000,"o":116452.7,"h":116452.7,"l":116452.6,"c":116452.7,"v":156200,"usd":1.34132064}
{"ts":1755551580000,"o":116452.7,"h":116483.9,"l":116452.7,"c":116463.6,"v":568500,"usd":4.88093859}
{"ts":1755551640000,"o":116463.6,"h":116517.4,"l":116471.3,"c":116510.7,"v":629000,"usd":5.39910378}
{"ts":1755551700000,"o":116510.7,"h":116622.3,"l":116495.6,"c":116600.8,"v":1769200,"usd":15.18237435}
{"ts":1755551760000,"o":116600.8,"h":116600.9,"l":116570,"c":116570.1,"v":121100,"usd":1.03859474}
{"ts":1755551820000,"o":116570.1,"h":116600.8,"l":116550,"c":116600.8,"v":260800,"usd":2.23702173}
{"ts":1755551880000,"o":116600.8,"h":116600.8,"l":116600.8,"c":116600.8,"v":500,"usd":0.00428815}
{"ts":1755551940000,"o":116600.8,"h":116620.1,"l":116600.9,"c":116620.1,"v":4000,"usd":0.03430436}
{"ts":1755552000000,"o":116620.1,"h":116649.9,"l":116620.1,"c":116624.9,"v":210600,"usd":1.80553163}
{"ts":1755552060000,"o":116624.9,"h":116638.8,"l":116638.8,"c":116638.8,"v":4600,"usd":0.0394381}
{"ts":1755552120000,"o":116638.8,"h":116638.9,"l":116638.9,"c":116638.9,"v":600,"usd":0.0051441}
{"ts":1755552180000,"o":116638.9,"h":116648.2,"l":116648.2,"c":116648.2,"v":8300,"usd":0.07115424}
{"ts":1755552240000,"o":116648.2,"h":116686.9,"l":116648.2,"c":116686.9,"v":5450900,"usd":46.72936426}
{"ts":1755552300000,"o":116686.9,"h":116714.8,"l":116690,"c":116690.1,"v":313700,"usd":2.68801957}
{"ts":1755552360000,"o":116690.1,"h":116690.1,"l":116680,"c":116680,"v":217300,"usd":1.8622117}
{"ts":1755552420000,"o":116680,"h":116703.8,"l":116680.1,"c":116703.8,"v":50400,"usd":0.43189782}
{"ts":1755552480000,"o":116703.8,"h":116703.7,"l":116686.7,"c":116701,"v":104800,"usd":0.89801235}
{"ts":1755552540000,"o":116701,"h":116701,"l":116701,"c":116701,"v":1000,"usd":0.0085689}
{"ts":1755552600000,"o":116701,"h":116700.9,"l":116670,"c":116670.1,"v":260400,"usd":2.23156642}
{"ts":1755552660000,"o":116670.1,"h":116688,"l":116670,"c":116687.9,"v":78900,"usd":0.67623515}
{"ts":1755552720000,"o":116687.9,"h":116687.9,"l":116620,"c":116622,"v":127100,"usd":1.08969723}
{"ts":1755552780000,"o":116622,"h":116655.6,"l":116623,"c":116655.6,"v":88000,"usd":0.75443758}
{"ts":1755552840000,"o":116655.6,"h":116655.6,"l":116655.5,"c":116655.6,"v":1300,"usd":0.01114386}
{"ts":1755552900000,"o":116655.6,"h":116655.6,"l":116655.5,"c":116655.6,"v":5200,"usd":0.04457544}
{"ts":1755552960000,"o":116655.6,"h":116655.5,"l":116563.8,"c":116563.8,"v":253700,"usd":2.17521957}
{"ts":1755553020000,"o":116563.8,"h":116563.8,"l":116460,"c":116464.8,"v":147100,"usd":1.26282448}
{"ts":1755553080000,"o":116464.8,"h":116511,"l":116471.7,"c":116511,"v":37000,"usd":0.3176703}
{"ts":1755553140000,"o":116511,"h":116514.9,"l":116500,"c":116514.8,"v":73700,"usd":0.63255794}
{"ts":1755553200000,"o":116514.8,"h":116559.8,"l":116514.9,"c":116559.8,"v":150800,"usd":1.29395165}
{"ts":1755553260000,"o":116559.8,"h":116560,"l":116550.1,"c":116551.9,"v":2900,"usd":0.02488064}
{"ts":1755553320000,"o":116551.9,"h":116559.9,"l":116550,"c":116550,"v":81800,"usd":0.70178949}
{"ts":1755553380000,"o":116550,"h":116550.1,"l":116550,"c":116550,"v":58300,"usd":0.500214}
{"ts":1755553440000,"o":116550,"h":116550,"l":116490,"c":116490,"v":116400,"usd":0.99892462}
{"ts":1755553500000,"o":116490,"h":116480.1,"l":116480.1,"c":116480.1,"v":10500,"usd":0.0901446}
{"ts":1755553560000,"o":116480.1,"h":116480.2,"l":116480.2,"c":116480.2,"v":300,"usd":0.00257556}
{"ts":1755553620000,"o":116480.2,"h":116502,"l":116480.2,"c":116502,"v":244200,"usd":2.09642586}
{"ts":1755553680000,"o":116502,"h":116514,"l":116514,"c":116514,"v":21700,"usd":0.18624459}
{"ts":1755553740000,"o":116514,"h":116514,"l":116514,"c":116514,"v":0,"usd":0}
{"ts":1755553800000,"o":116514,"h":116560.4,"l":116534,"c":116560.4,"v":34700,"usd":0.29774344}
{"ts":1755553860000,"o":116560.4,"h":116564.3,"l":116564.2,"c":116564.3,"v":7500,"usd":0.0643425}
{"ts":1755553920000,"o":116564.3,"h":116564.3,"l":116564.2,"c":116564.2,"v":2074100,"usd":17.7937039}
{"ts":1755553980000,"o":116564.2,"h":116564.2,"l":116563,"c":116563,"v":414400,"usd":3.5551377}
{"ts":1755554040000,"o":116563,"h":116587,"l":116562,"c":116587,"v":647900,"usd":5.55833696}
{"ts":1755554100000,"o":116587,"h":116592,"l":116589.7,"c":116592,"v":45300,"usd":0.38854186}
{"ts":1755554160000,"o":116592,"h":116598,"l":116592,"c":116598,"v":78100,"usd":0.66984689}
{"ts":1755554220000,"o":116598,"h":116627.8,"l":116600,"c":116627.8,"v":137100,"usd":1.17560057}
{"ts":1755554280000,"o":116627.8,"h":116667.3,"l":116639.3,"c":116667.3,"v":15300,"usd":0.13115353}
{"ts":1755554340000,"o":116667.3,"h":116668.2,"l":116668.1,"c":116668.2,"v":6200,"usd":0.05314206}
{"ts":1755554400000,"o":116668.2,"h":116679.8,"l":116647.4,"c":116676.2,"v":133700,"usd":1.14590608}
{"ts":1755554460000,"o":116676.2,"h":116773.4,"l":116676.2,"c":116738.3,"v":298700,"usd":2.55841407}
{"ts":1755554520000,"o":116738.3,"h":116799.9,"l":116735.9,"c":116799.9,"v":392600,"usd":3.36238283}
{"ts":1755554580000,"o":116799.9,"h":116860.6,"l":116800,"c":116859.4,"v":1551200,"usd":13.27480894}
{"ts":1755554640000,"o":116859.4,"h":116860.6,"l":116842.4,"c":116860,"v":725000,"usd":6.20428982}
{"ts":1755554700000,"o":116860,"h":116999,"l":116859.1,"c":116966.6,"v":2149700,"usd":18.39318948}
{"ts":1755554760000,"o":116966.6,"h":116997.5,"l":116935.7,"c":116957.9,"v":418900,"usd":3.58111216}
{"ts":1755554820000,"o":116957.9,"h":116960.8,"l":116879.7,"c":116938.9,"v":66900,"usd":0.57221041}
{"ts":1755554880000,"o":116938.9,"h":116934.5,"l":116915.4,"c":116924.5,"v":21900,"usd":0.18730908}
{"ts":1755554940000,"o":116924.5,"h":116932.1,"l":116922,"c":116932.1,"v":44300,"usd":0.37888368}
{"ts":1755555000000,"o":116932.1,"h":116955.9,"l":116925.6,"c":116955.9,"v":71300,"usd":0.60975471}
{"ts":1755555060000,"o":116955.9,"h":116967,"l":116952,"c":116952,"v":243800,"usd":2.08444186}
{"ts":1755555120000,"o":116952,"h":116952.1,"l":116940,"c":116940,"v":20800,"usd":0.17785416}
{"ts":1755555180000,"o":116940,"h":116940,"l":116862.1,"c":116862.1,"v":268900,"usd":2.30006951}
{"ts":1755555240000,"o":116862.1,"h":116891.8,"l":116848.6,"c":116850,"v":166100,"usd":1.42128132}
{"ts":1755555300000,"o":116850,"h":116900,"l":116880,"c":116900,"v":23600,"usd":0.20190646}
{"ts":1755555360000,"o":116900,"h":116972.7,"l":116913,"c":116972.7,"v":314900,"usd":2.69225358}
{"ts":1755555420000,"o":116972.7,"h":116972.6,"l":116948.5,"c":116948.5,"v":341900,"usd":2.92308212}
{"ts":1755555480000,"o":116948.5,"h":116955.8,"l":116930,"c":116955.8,"v":124700,"usd":1.06642214}
{"ts":1755555540000,"o":116955.8,"h":116953.1,"l":116910,"c":116910,"v":89600,"usd":0.7661665}
{"ts":1755555600000,"o":116910,"h":116912,"l":116875.7,"c":116912,"v":521800,"usd":4.4636223}
{"ts":1755555660000,"o":116912,"h":116944,"l":116920,"c":116944,"v":22400,"usd":0.19155169}
{"ts":1755555720000,"o":116944,"h":116955.9,"l":116935.7,"c":116947.9,"v":209800,"usd":1.79401498}
{"ts":1755555780000,"o":116947.9,"h":116972.5,"l":116948,"c":116972.5,"v":68600,"usd":0.5865127}
{"ts":1755555840000,"o":116972.5,"h":116972.4,"l":116955,"c":116963,"v":166700,"usd":1.42514715}
{"ts":1755555900000,"o":116963,"h":116972.5,"l":116961,"c":116961,"v":12400,"usd":0.10601455}
{"ts":1755555960000,"o":116961,"h":116961,"l":116944,"c":116947.9,"v":54200,"usd":0.46346048}
{"ts":1755556020000,"o":116947.9,"h":116961.7,"l":116947.9,"c":116961.7,"v":34600,"usd":0.29583176}
{"ts":1755556080000,"o":116961.7,"h":116961.6,"l":116961.6,"c":116961.6,"v":40400,"usd":0.34541192}
{"ts":1755556140000,"o":116961.6,"h":116961.7,"l":116961.7,"c":116961.7,"v":3100,"usd":0.02650438}
{"ts":1755556200000,"o":116961.7,"h":116961.6,"l":116932.9,"c":116932.9,"v":102700,"usd":0.87812105}
{"ts":1755556260000,"o":116932.9,"h":116950,"l":116885.7,"c":116885.8,"v":57900,"usd":0.49515096}
{"ts":1755556320000,"o":116885.8,"h":116890.6,"l":116885.8,"c":116885.9,"v":22300,"usd":0.19078368}
{"ts":1755556380000,"o":116885.9,"h":116910,"l":116886,"c":116910,"v":43600,"usd":0.37296961}
{"ts":1755556440000,"o":116910,"h":116955,"l":116920,"c":116944.3,"v":43900,"usd":0.37543631}
{"ts":1755556500000,"o":116944.3,"h":116944.3,"l":116944,"c":116944,"v":178400,"usd":1.52551624}
{"ts":1755556560000,"o":116944,"h":116932.2,"l":116858.1,"c":116867.3,"v":88300,"usd":0.75525961}
{"ts":1755556620000,"o":116867.3,"h":116873,"l":116863.1,"c":116873,"v":18700,"usd":0.16001149}
{"ts":1755556680000,"o":116873,"h":116872.9,"l":116820.8,"c":116829.7,"v":88800,"usd":0.75999474}
{"ts":1755556740000,"o":116829.7,"h":116829.7,"l":116809.2,"c":116818.9,"v":53400,"usd":0.45710766}
{"ts":1755556800000,"o":116818.9,"h":116818.8,"l":116770.6,"c":116793.4,"v":390700,"usd":3.34559643}
{"ts":1755556860000,"o":116793.4,"h":116801.9,"l":116770.8,"c":116779.8,"v":32500,"usd":0.27830188}
{"ts":1755556920000,"o":116779.8,"h":116779.4,"l":116762,"c":116762,"v":4600,"usd":0.03939211}
{"ts":1755556980000,"o":116762,"h":116762.1,"l":116742,"c":116753.4,"v":332000,"usd":2.84351715}
{"ts":1755557040000,"o":116753.4,"h":116760,"l":116755.5,"c":116760,"v":2800,"usd":0.02398157}
{"ts":1755557100000,"o":116760,"h":116759.9,"l":116730.2,"c":116742,"v":175500,"usd":1.50330831}
{"ts":1755557160000,"o":116742,"h":116760,"l":116702.9,"c":116702.9,"v":29800,"usd":0.25529965}
{"ts":1755557220000,"o":116702.9,"h":116711,"l":116670,"c":116671.1,"v":29800,"usd":0.25536736}
{"ts":1755557280000,"o":116671.1,"h":116670,"l":116640,"c":116640,"v":121300,"usd":1.03984659}
{"ts":1755557340000,"o":116640,"h":116640,"l":116630.5,"c":116631,"v":49500,"usd":0.42441743}
{"ts":1755557400000,"o":116631,"h":116657.7,"l":116630.4,"c":116630.4,"v":17900,"usd":0.15345892}
{"ts":1755557460000,"o":116630.4,"h":116638.7,"l":116638.7,"c":116638.7,"v":200,"usd":0.0017147}
{"ts":1755557520000,"o":116638.7,"h":116638.7,"l":116575.2,"c":116612.1,"v":527100,"usd":4.52055034}
{"ts":1755557580000,"o":116612.1,"h":116630.4,"l":116615,"c":116623,"v":15100,"usd":0.12947682}
{"ts":1755557640000,"o":116623,"h":116610,"l":116596.5,"c":116596.5,"v":400,"usd":0.00343048}
{"ts":1755557700000,"o":116596.5,"h":116594.5,"l":116570,"c":116570,"v":3000,"usd":0.02573106}
{"ts":1755557760000,"o":116570,"h":116570,"l":116554.6,"c":116554.6,"v":54200,"usd":0.46496107}
{"ts":1755557820000,"o":116554.6,"h":116552.6,"l":116489.4,"c":116489.4,"v":166900,"usd":1.43237788}
{"ts":1755557880000,"o":116489.4,"h":116482.6,"l":116450,"c":116467.1,"v":2785100,"usd":23.91207827}
{"ts":1755557940000,"o":116467.1,"h":116472.7,"l":116449.6,"c":116449.6,"v":797700,"usd":6.84972639}
{"ts":1755558000000,"o":116449.6,"h":116469.4,"l":116380.9,"c":116386.8,"v":1513300,"usd":12.99583926}
{"ts":1755558060000,"o":116386.8,"h":116422.6,"l":116382,"c":116400,"v":247000,"usd":2.12175777}
{"ts":1755558120000,"o":116400,"h":116416.6,"l":116400.1,"c":116410.2,"v":41200,"usd":0.35394895}
{"ts":1755558180000,"o":116410.2,"h":116478.3,"l":116410.1,"c":116471,"v":93500,"usd":0.80303774}
{"ts":1755558240000,"o":116471,"h":116467.6,"l":116453.2,"c":116454.6,"v":52100,"usd":0.44736901}
{"ts":1755558300000,"o":116454.6,"h":116500,"l":116452.1,"c":116490,"v":56400,"usd":0.48419349}
{"ts":1755558360000,"o":116490,"h":116539.9,"l":116465.6,"c":116530,"v":168300,"usd":1.44464811}
{"ts":1755558420000,"o":116530,"h":116565,"l":116518,"c":116556.2,"v":235100,"usd":2.01708202}
{"ts":1755558480000,"o":116556.2,"h":116540,"l":116480.2,"c":116480.2,"v":98800,"usd":0.84793596}
{"ts":1755558540000,"o":116480.2,"h":116480.1,"l":116460,"c":116460,"v":52600,"usd":0.45160052}
{"ts":1755558600000,"o":116460,"h":116450.1,"l":116449.1,"c":116449.1,"v":58200,"usd":0.49978668}
{"ts":1755558660000,"o":116449.1,"h":116454,"l":116445,"c":116445,"v":131500,"usd":1.12920742}
{"ts":1755558720000,"o":116445,"h":116443,"l":116443,"c":116443,"v":1500,"usd":0.01288185}
{"ts":1755558780000,"o":116443,"h":116442.9,"l":116391.4,"c":116420.8,"v":75300,"usd":0.64688179}
{"ts":1755558840000,"o":116420.8,"h":116443,"l":116415.9,"c":116443,"v":126200,"usd":1.0838267}
{"ts":1755558900000,"o":116443,"h":116442.6,"l":116412.7,"c":116412.7,"v":33400,"usd":0.28689061}
{"ts":1755558960000,"o":116412.7,"h":116410.9,"l":116399.1,"c":116399.1,"v":42000,"usd":0.36082377}
{"ts":1755559020000,"o":116399.1,"h":116420,"l":116395.1,"c":116420,"v":153900,"usd":1.32196982}
{"ts":1755559080000,"o":116420,"h":116420,"l":116402.8,"c":116402.8,"v":11700,"usd":0.10051187}
{"ts":1755559140000,"o":116402.8,"h":116401,"l":116340.1,"c":116340.1,"v":66100,"usd":0.56800113}
{"ts":1755559200000,"o":116340.1,"h":116350,"l":116300.5,"c":116300.5,"v":292400,"usd":2.51378661}
{"ts":1755559260000,"o":116300.5,"h":116348.9,"l":116300.8,"c":116322,"v":34600,"usd":0.297423}
{"ts":1755559320000,"o":116322,"h":116320,"l":116290,"c":116290.1,"v":61000,"usd":0.52451675}
{"ts":1755559380000,"o":116290.1,"h":116334.2,"l":116274.1,"c":116315,"v":82500,"usd":0.70941896}
{"ts":1755559440000,"o":116315,"h":116321,"l":116313,"c":116321,"v":276600,"usd":2.37798339}
{"ts":1755559500000,"o":116321,"h":116336,"l":116313.5,"c":116316,"v":122200,"usd":1.05044496}
{"ts":1755559560000,"o":116316,"h":116352.7,"l":116305.6,"c":116352.7,"v":171100,"usd":1.47092672}
{"ts":1755559620000,"o":116352.7,"h":116355.6,"l":116331.8,"c":116335,"v":53200,"usd":0.45728786}
{"ts":1755559680000,"o":116335,"h":116336.9,"l":116317.6,"c":116330,"v":108900,"usd":0.9361748}
{"ts":1755559740000,"o":116330,"h":116322,"l":116264,"c":116264,"v":199100,"usd":1.71232535}
{"ts":1755559800000,"o":116264,"h":116271,"l":116264.2,"c":116271,"v":31000,"usd":0.2666329}
{"ts":1755559860000,"o":116271,"h":116333.4,"l":116274,"c":116323.1,"v":71100,"usd":0.61119677}
{"ts":1755559920000,"o":116323.1,"h":116323.1,"l":116319,"c":116319,"v":56300,"usd":0.48399456}
{"ts":1755559980000,"o":116319,"h":116300,"l":116270,"c":116270,"v":5300,"usd":0.04557817}
{"ts":1755560040000,"o":116270,"h":116263.5,"l":116244,"c":116244,"v":79300,"usd":0.68214126}
{"ts":1755560100000,"o":116244,"h":116244.1,"l":116211.9,"c":116211.9,"v":26700,"usd":0.22973039}
{"ts":1755560160000,"o":116211.9,"h":116240,"l":116210,"c":116240,"v":154400,"usd":1.3286205}
{"ts":1755560220000,"o":116240,"h":116259,"l":116239.9,"c":116259,"v":21400,"usd":0.18410108}
{"ts":1755560280000,"o":116259,"h":116260,"l":116229,"c":116229,"v":243100,"usd":2.0912925}
{"ts":1755560340000,"o":116229,"h":116232.5,"l":116225.6,"c":116230,"v":143500,"usd":1.23461103}
{"ts":1755560400000,"o":116230,"h":116225.6,"l":116225.5,"c":116225.5,"v":1491500,"usd":12.832866}
{"ts":1755560460000,"o":116225.5,"h":116281.6,"l":116225.6,"c":116281.5,"v":252400,"usd":2.17136236}
{"ts":1755560520000,"o":116281.5,"h":116283,"l":116276,"c":116283,"v":42400,"usd":0.36464285}
{"ts":1755560580000,"o":116283,"h":116296.8,"l":116248,"c":116256.9,"v":20700,"usd":0.17805136}
{"ts":1755560640000,"o":116256.9,"h":116256,"l":116225.5,"c":116225.5,"v":63200,"usd":0.54376789}
{"ts":1755560700000,"o":116225.5,"h":116231.1,"l":116200.1,"c":116200.2,"v":1013700,"usd":8.72189147}
{"ts":1755560760000,"o":116200.2,"h":116209.8,"l":116200.2,"c":116209.8,"v":25000,"usd":0.21514366}
{"ts":1755560820000,"o":116209.8,"h":116209.7,"l":116154.8,"c":116159,"v":850000,"usd":7.31563322}
{"ts":1755560880000,"o":116159,"h":116168.8,"l":116158.1,"c":116158.1,"v":8500,"usd":0.07317587}
{"ts":1755560940000,"o":116158.1,"h":116158.1,"l":116132.1,"c":116132.1,"v":93100,"usd":0.80166016}
{"ts":1755561000000,"o":116132.1,"h":116130,"l":116100.6,"c":116100.6,"v":216800,"usd":1.86723898}
{"ts":1755561060000,"o":116100.6,"h":116154.6,"l":116085,"c":116154.6,"v":1155900,"usd":9.95461808}
{"ts":1755561120000,"o":116154.6,"h":116170,"l":116140.2,"c":116156.6,"v":347600,"usd":2.99254335}
{"ts":1755561180000,"o":116156.6,"h":116220,"l":116156.6,"c":116220,"v":528500,"usd":4.54982542}
{"ts":1755561240000,"o":116220,"h":116238.2,"l":116200,"c":116217.7,"v":2591900,"usd":22.3009624}
{"ts":1755561300000,"o":116217.7,"h":116237.1,"l":116226.2,"c":116237.1,"v":127600,"usd":1.09779021}
{"ts":1755561360000,"o":116237.1,"h":116240,"l":116234.3,"c":116240,"v":16000,"usd":0.13764956}
{"ts":1755561420000,"o":116240,"h":116248.6,"l":116219.7,"c":116219.7,"v":23900,"usd":0.20562793}
{"ts":1755561480000,"o":116219.7,"h":116220.5,"l":116220.5,"c":116220.5,"v":19400,"usd":0.16692342}
{"ts":1755561540000,"o":116220.5,"h":116210,"l":116180.8,"c":116198,"v":94300,"usd":0.8115874}
{"ts":1755561600000,"o":116198,"h":116216.3,"l":116180.8,"c":116216.3,"v":159900,"usd":1.37612117}
{"ts":1755561660000,"o":116216.3,"h":116239.7,"l":116216,"c":116216,"v":369400,"usd":3.17826425}
{"ts":1755561720000,"o":116216,"h":116200.1,"l":116172.3,"c":116172.4,"v":18500,"usd":0.1592391}
{"ts":1755561780000,"o":116172.4,"h":116240,"l":116140.1,"c":116240,"v":289700,"usd":2.49391952}
{"ts":1755561840000,"o":116240,"h":116285.1,"l":116255.2,"c":116260.4,"v":3061200,"usd":26.32917701}
{"ts":1755561900000,"o":116260.4,"h":116260.5,"l":116220,"c":116260,"v":113100,"usd":0.97290662}
{"ts":1755561960000,"o":116260,"h":116292.4,"l":116254.8,"c":116254.8,"v":312100,"usd":2.68417831}
{"ts":1755562020000,"o":116254.8,"h":116241.1,"l":116220.1,"c":116220.5,"v":62700,"usd":0.53940211}
{"ts":1755562080000,"o":116220.5,"h":116275.7,"l":116220.5,"c":116275.7,"v":131300,"usd":1.1292487}
{"ts":1755562140000,"o":116275.7,"h":116260.1,"l":116230.1,"c":116230.1,"v":84500,"usd":0.72691529}
{"ts":1755562200000,"o":116230.1,"h":116230.1,"l":116230.1,"c":116230.1,"v":0,"usd":0}
{"ts":1755562260000,"o":116230.1,"h":116280,"l":116262.8,"c":116276.1,"v":54400,"usd":0.46783776}
{"ts":1755562320000,"o":116276.1,"h":116276,"l":116220.8,"c":116224.8,"v":37300,"usd":0.3208083}
{"ts":1755562380000,"o":116224.8,"h":116260,"l":116226,"c":116260,"v":3200,"usd":0.02752623}
{"ts":1755562440000,"o":116260,"h":116259.9,"l":116243.4,"c":116244.5,"v":81600,"usd":0.70189114}
{"ts":1755562500000,"o":116244.5,"h":116293.8,"l":116244.5,"c":116269.8,"v":410800,"usd":3.53278719}
{"ts":1755562560000,"o":116269.8,"h":116250.7,"l":116176.9,"c":116234.6,"v":1389000,"usd":11.95287395}
{"ts":1755562620000,"o":116234.6,"h":116327.4,"l":116240,"c":116270.1,"v":4093600,"usd":35.19668761}
{"ts":1755562680000,"o":116270.1,"h":116310.1,"l":116257.8,"c":116300,"v":185000,"usd":1.59063935}
{"ts":1755562740000,"o":116300,"h":116315.9,"l":116280,"c":116290.8,"v":20000,"usd":0.17195185}
{"ts":1755562800000,"o":116290.8,"h":116294.4,"l":116252.6,"c":116252.6,"v":20100,"usd":0.17284624}
{"ts":1755562860000,"o":116252.6,"h":116275.5,"l":116240.1,"c":116250.3,"v":103400,"usd":0.88940623}
{"ts":1755562920000,"o":116250.3,"h":116279.7,"l":116256,"c":116256,"v":4200,"usd":0.03612166}
{"ts":1755562980000,"o":116256,"h":116261.4,"l":115965.9,"c":115975.6,"v":2244100,"usd":19.33291923}
{"ts":1755563040000,"o":115975.6,"h":116158.8,"l":115910.2,"c":116123.3,"v":2422500,"usd":20.88540927}
{"ts":1755563100000,"o":116123.3,"h":116153.1,"l":116079.8,"c":116133.2,"v":42200,"usd":0.36342025}
{"ts":1755563160000,"o":116133.2,"h":116125.2,"l":115929,"c":115930.4,"v":57600,"usd":0.49652873}
{"ts":1755563220000,"o":115930.4,"h":116034.5,"l":115933,"c":116030.7,"v":71100,"usd":0.61285994}
{"ts":1755563280000,"o":116030.7,"h":116039.9,"l":116010,"c":116011,"v":134400,"usd":1.15834324}
{"ts":1755563340000,"o":116011,"h":116078.8,"l":116024,"c":116024,"v":45800,"usd":0.3946026}
{"ts":1755563400000,"o":116024,"h":116000,"l":115932.4,"c":115932.4,"v":147500,"usd":1.27197767}
{"ts":1755563460000,"o":115932.4,"h":116010.1,"l":115827.3,"c":115855.4,"v":893000,"usd":7.70545663}
{"ts":1755563520000,"o":115855.4,"h":115855.5,"l":115530,"c":115590.8,"v":2034500,"usd":17.58303372}
{"ts":1755563580000,"o":115590.8,"h":115980,"l":115598.1,"c":115884.3,"v":1077800,"usd":9.31029977}
{"ts":1755563640000,"o":115884.3,"h":115903.5,"l":115735.6,"c":115757,"v":428200,"usd":3.69842038}
{"ts":1755563700000,"o":115757,"h":116046.8,"l":115759,"c":116046.8,"v":576600,"usd":4.97242062}
{"ts":1755563760000,"o":116046.8,"h":116175.6,"l":116029,"c":116175.6,"v":229200,"usd":1.97424795}
{"ts":1755563820000,"o":116175.6,"h":116206.5,"l":116070,"c":116070,"v":170500,"usd":1.46754365}
{"ts":1755563880000,"o":116070,"h":116164.8,"l":116072.6,"c":116137,"v":104400,"usd":0.89884907}
{"ts":1755563940000,"o":116137,"h":116169.1,"l":116100,"c":116100,"v":230900,"usd":1.987903}
{"ts":1755564000000,"o":116100,"h":116077.4,"l":116040.1,"c":116072.5,"v":121900,"usd":1.05029658}
{"ts":1755564060000,"o":116072.5,"h":116141.9,"l":116080,"c":116131.8,"v":126800,"usd":1.09185282}
{"ts":1755564120000,"o":116131.8,"h":116114.9,"l":116001,"c":116001,"v":69100,"usd":0.59519668}
{"ts":1755564180000,"o":116001,"h":116058,"l":116020,"c":116048.3,"v":41400,"usd":0.35673821}
{"ts":1755564240000,"o":116048.3,"h":116022.6,"l":115957.2,"c":115975.7,"v":37500,"usd":0.32326347}
{"ts":1755564300000,"o":115975.7,"h":116064.3,"l":115987.6,"c":116030,"v":152900,"usd":1.317659}
{"ts":1755564360000,"o":116030,"h":116229.6,"l":116020.1,"c":116206.2,"v":206100,"usd":1.774088}
{"ts":1755564420000,"o":116206.2,"h":116238.9,"l":116147.2,"c":116200.1,"v":195500,"usd":1.68219736}
{"ts":1755564480000,"o":116200.1,"h":116355.6,"l":116219.4,"c":116355.6,"v":524900,"usd":4.51276818}
{"ts":1755564540000,"o":116355.6,"h":116370.7,"l":116299.1,"c":116319.8,"v":266100,"usd":2.28723943}
{"ts":1755564600000,"o":116319.8,"h":116339.9,"l":116282.8,"c":116339.9,"v":88600,"usd":0.76172946}
{"ts":1755564660000,"o":116339.9,"h":116390,"l":116340,"c":116382.2,"v":886100,"usd":7.61371654}
{"ts":1755564720000,"o":116382.2,"h":116430,"l":116360,"c":116413.6,"v":234200,"usd":2.0121128}
{"ts":1755564780000,"o":116413.6,"h":116407.1,"l":116331.8,"c":116358.3,"v":118400,"usd":1.01737103}
{"ts":1755564840000,"o":116358.3,"h":116439.9,"l":116360,"c":116439.9,"v":333100,"usd":2.86135685}
{"ts":1755564900000,"o":116439.9,"h":116445.3,"l":116424,"c":116439,"v":201200,"usd":1.72798854}
{"ts":1755564960000,"o":116439,"h":116487.3,"l":116421.6,"c":116486.9,"v":41600,"usd":0.35721531}
{"ts":1755565020000,"o":116486.9,"h":116505.6,"l":116483,"c":116505.6,"v":32800,"usd":0.28155597}
{"ts":1755565080000,"o":116505.6,"h":116509.7,"l":116493.4,"c":116493.4,"v":255900,"usd":2.19639555}
{"ts":1755565140000,"o":116493.4,"h":116503.9,"l":116493,"c":116493.2,"v":15700,"usd":0.1347697}
{"ts":1755565200000,"o":116493.2,"h":116575.5,"l":116493.1,"c":116570.9,"v":522700,"usd":4.48451722}
{"ts":1755565260000,"o":116570.9,"h":116571.1,"l":116520.1,"c":116539,"v":113300,"usd":0.97218621}
{"ts":1755565320000,"o":116539,"h":116636.5,"l":116524.9,"c":116604.7,"v":3227000,"usd":27.67736546}
{"ts":1755565380000,"o":116604.7,"h":116620.1,"l":116604,"c":116619.4,"v":65900,"usd":0.56515462}
{"ts":1755565440000,"o":116619.4,"h":116715.6,"l":116619.5,"c":116715.6,"v":906000,"usd":7.76467547}
{"ts":1755565500000,"o":116715.6,"h":116757.3,"l":116689.1,"c":116734.4,"v":280800,"usd":2.40524343}
{"ts":1755565560000,"o":116734.4,"h":116734.4,"l":116654,"c":116714.4,"v":609100,"usd":5.22048767}
{"ts":1755565620000,"o":116714.4,"h":116733.5,"l":116604.1,"c":116612.2,"v":502800,"usd":4.30986593}
{"ts":1755565680000,"o":116612.2,"h":116629.9,"l":116604.1,"c":116621.8,"v":41200,"usd":0.35328608}
{"ts":1755565740000,"o":116621.8,"h":116626.7,"l":116560.1,"c":116560.1,"v":139600,"usd":1.19728136}
{"ts":1755565800000,"o":116560.1,"h":116562.9,"l":116500,"c":116500.7,"v":212500,"usd":1.82334841}
{"ts":1755565860000,"o":116500.7,"h":116580,"l":116500.1,"c":116547.8,"v":45200,"usd":0.38777738}
{"ts":1755565920000,"o":116547.8,"h":116565.5,"l":116551.8,"c":116565.5,"v":18300,"usd":0.15699467}
{"ts":1755565980000,"o":116565.5,"h":116579.8,"l":116540.1,"c":116543,"v":59000,"usd":0.50614419}
{"ts":1755566040000,"o":116543,"h":116540,"l":116507.3,"c":116539.8,"v":14700,"usd":0.12614108}
{"ts":1755566100000,"o":116539.8,"h":116539.9,"l":116421.8,"c":116429.2,"v":227900,"usd":1.95662928}
{"ts":1755566160000,"o":116429.2,"h":116470,"l":116419.4,"c":116465.9,"v":222100,"usd":1.90756623}
{"ts":1755566220000,"o":116465.9,"h":116480.2,"l":116453,"c":116469.1,"v":84200,"usd":0.72292592}
{"ts":1755566280000,"o":116469.1,"h":116479.9,"l":116440,"c":116440,"v":30400,"usd":0.26101974}
{"ts":1755566340000,"o":116440,"h":116436.3,"l":116380,"c":116380,"v":151600,"usd":1.30226554}
{"ts":1755566400000,"o":116380,"h":116380,"l":116356.2,"c":116356.2,"v":52500,"usd":0.45114883}
{"ts":1755566460000,"o":116356.2,"h":116371.8,"l":116345.3,"c":116352.8,"v":54900,"usd":0.47185356}
{"ts":1755566520000,"o":116352.8,"h":116385.8,"l":116347,"c":116362.9,"v":314600,"usd":2.70384456}
{"ts":1755566580000,"o":116362.9,"h":116351,"l":116320,"c":116330.6,"v":80400,"usd":0.69104374}
{"ts":1755566640000,"o":116330.6,"h":116338.1,"l":116300.1,"c":116300.1,"v":21800,"usd":0.18741161}
{"ts":1755566700000,"o":116300.1,"h":116353.8,"l":116294.2,"c":116353.8,"v":92000,"usd":0.79106038}
{"ts":1755566760000,"o":116353.8,"h":116422.8,"l":116348.1,"c":116370.1,"v":135100,"usd":1.16094533}
{"ts":1755566820000,"o":116370.1,"h":116400,"l":116360,"c":116360,"v":185900,"usd":1.59726821}
{"ts":1755566880000,"o":116360,"h":116360,"l":116330.1,"c":116330.1,"v":800,"usd":0.00687615}
{"ts":1755566940000,"o":116330.1,"h":116330.1,"l":116280.1,"c":116280.1,"v":17900,"usd":0.1539003}
{"ts":1755567000000,"o":116280.1,"h":116294.9,"l":116200.7,"c":116200.7,"v":92500,"usd":0.79582274}
{"ts":1755567060000,"o":116200.7,"h":116200,"l":116010.1,"c":116020,"v":787200,"usd":6.78134849}
{"ts":1755567120000,"o":116020,"h":116056.8,"l":116030,"c":116054,"v":71700,"usd":0.61787855}
{"ts":1755567180000,"o":116054,"h":116076.8,"l":116030.1,"c":116063.6,"v":175700,"usd":1.51393225}
{"ts":1755567240000,"o":116063.6,"h":116045.5,"l":115970,"c":115970,"v":255800,"usd":2.20495896}
{"ts":1755567300000,"o":115970,"h":116040,"l":115969.8,"c":116025.6,"v":238500,"usd":2.05551292}
{"ts":1755567360000,"o":116025.6,"h":116026,"l":116000,"c":116000,"v":68700,"usd":0.59220849}
{"ts":1755567420000,"o":116000,"h":116008.8,"l":115940.1,"c":115960.1,"v":113600,"usd":0.97957234}
{"ts":1755567480000,"o":115960.1,"h":116010,"l":115947.6,"c":115970.6,"v":64800,"usd":0.55868464}
{"ts":1755567540000,"o":115970.6,"h":116013.1,"l":115960.1,"c":115960.1,"v":27700,"usd":0.23881708}
{"ts":1755567600000,"o":115960.1,"h":116054.6,"l":115986.7,"c":115993.9,"v":87800,"usd":0.75662954}
{"ts":1755567660000,"o":115993.9,"h":116009.9,"l":115970.1,"c":115976.9,"v":30900,"usd":0.26639599}
{"ts":1755567720000,"o":115976.9,"h":115985,"l":115970,"c":115985,"v":41600,"usd":0.35868829}
{"ts":1755567780000,"o":115985,"h":116001.4,"l":115969,"c":115969,"v":332000,"usd":2.86270085}
{"ts":1755567840000,"o":115969,"h":115968.1,"l":115950,"c":115950,"v":31800,"usd":0.27423478}
{"ts":1755567900000,"o":115950,"h":115997.5,"l":115940.1,"c":115997.5,"v":6600,"usd":0.0569131}
{"ts":1755567960000,"o":115997.5,"h":116044.7,"l":115987.4,"c":115987.4,"v":119500,"usd":1.03016476}
{"ts":1755568020000,"o":115987.4,"h":115999.3,"l":115955.9,"c":115980.2,"v":98700,"usd":0.85098936}
{"ts":1755568080000,"o":115980.2,"h":115970.8,"l":115885.8,"c":115885.8,"v":98100,"usd":0.84621617}
{"ts":1755568140000,"o":115885.8,"h":115906.6,"l":115860.1,"c":115860.1,"v":36800,"usd":0.31755669}
{"ts":1755568200000,"o":115860.1,"h":115921,"l":115860.2,"c":115918.1,"v":77000,"usd":0.66436015}
{"ts":1755568260000,"o":115918.1,"h":115900,"l":115781.9,"c":115795.3,"v":239300,"usd":2.06624974}
{"ts":1755568320000,"o":115795.3,"h":115830,"l":115752.5,"c":115830,"v":326200,"usd":2.81710472}
{"ts":1755568380000,"o":115830,"h":115827.9,"l":115734.6,"c":115788.6,"v":190100,"usd":1.64221078}
{"ts":1755568440000,"o":115788.6,"h":115787.1,"l":115744.2,"c":115762.9,"v":51000,"usd":0.44055446}
{"ts":1755568500000,"o":115762.9,"h":115762.9,"l":115734.8,"c":115747.4,"v":262100,"usd":2.26457784}
{"ts":1755568560000,"o":115747.4,"h":115852.4,"l":115720.1,"c":115720.1,"v":119300,"usd":1.03059296}
{"ts":1755568620000,"o":115720.1,"h":115798,"l":115720,"c":115772.6,"v":21900,"usd":0.18923704}
{"ts":1755568680000,"o":115772.6,"h":115812.8,"l":115775.9,"c":115783.1,"v":87800,"usd":0.75831851}
{"ts":1755568740000,"o":115783.1,"h":115821.8,"l":115770,"c":115770,"v":20600,"usd":0.17789336}
{"ts":1755568800000,"o":115770,"h":115800,"l":115761.5,"c":115800,"v":450300,"usd":3.88986974}
{"ts":1755568860000,"o":115800,"h":115825.3,"l":115800,"c":115800,"v":129500,"usd":1.11816932}
{"ts":1755568920000,"o":115800,"h":115790,"l":115740.1,"c":115754.7,"v":262200,"usd":2.26516784}
{"ts":1755568980000,"o":115754.7,"h":115836.6,"l":115754.7,"c":115760,"v":100400,"usd":0.86718047}
{"ts":1755569040000,"o":115760,"h":115780,"l":115730.1,"c":115755.7,"v":246500,"usd":2.12949785}
{"ts":1755569100000,"o":115755.7,"h":115779.9,"l":115720.1,"c":115752.7,"v":288600,"usd":2.49325902}
{"ts":1755569160000,"o":115752.7,"h":115764.5,"l":115712.3,"c":115712.3,"v":164400,"usd":1.42051584}
{"ts":1755569220000,"o":115712.3,"h":115747.2,"l":115710.1,"c":115713.2,"v":152200,"usd":1.31524142}
{"ts":1755569280000,"o":115713.2,"h":115804.5,"l":115710.1,"c":115804.5,"v":307500,"usd":2.6566286}
{"ts":1755569340000,"o":115804.5,"h":115804.4,"l":115752.7,"c":115793.1,"v":104700,"usd":0.90427369}
{"ts":1755569400000,"o":115793.1,"h":115801.5,"l":115770.1,"c":115792.1,"v":627300,"usd":5.41763725}
{"ts":1755569460000,"o":115792.1,"h":115868.1,"l":115787.6,"c":115793.3,"v":288100,"usd":2.487647}
{"ts":1755569520000,"o":115793.3,"h":115810,"l":115764.4,"c":115780.5,"v":37600,"usd":0.32471145}
{"ts":1755569580000,"o":115780.5,"h":115900,"l":115810,"c":115900,"v":117300,"usd":1.01235086}
{"ts":1755569640000,"o":115900,"h":115959.3,"l":115890.9,"c":115959.2,"v":122900,"usd":1.06031004}
{"ts":1755569700000,"o":115959.2,"h":115921.3,"l":115870.1,"c":115870.1,"v":14600,"usd":0.12597206}
{"ts":1755569760000,"o":115870.1,"h":115915.5,"l":115832.4,"c":115915.5,"v":77400,"usd":0.6680227}
{"ts":1755569820000,"o":115915.5,"h":115888.9,"l":115842.5,"c":115854.9,"v":57700,"usd":0.49800098}
{"ts":1755569880000,"o":115854.9,"h":115843.4,"l":115725,"c":115725,"v":318300,"usd":2.74865745}
{"ts":1755569940000,"o":115725,"h":115725,"l":115641.9,"c":115641.9,"v":232400,"usd":2.00876774}
{"ts":1755570000000,"o":115641.9,"h":115710.3,"l":115641,"c":115703.8,"v":195600,"usd":1.69070105}
{"ts":1755570060000,"o":115703.8,"h":115739.8,"l":115686,"c":115724.8,"v":17100,"usd":0.14779352}
{"ts":1755570120000,"o":115724.8,"h":115721.6,"l":115665,"c":115665,"v":81200,"usd":0.70187767}
{"ts":1755570180000,"o":115665,"h":115759.9,"l":115656,"c":115748.2,"v":27100,"usd":0.23419017}
{"ts":1755570240000,"o":115748.2,"h":115779.9,"l":115719,"c":115738.1,"v":134300,"usd":1.16015252}
{"ts":1755570300000,"o":115738.1,"h":115778,"l":115738.1,"c":115741,"v":7500,"usd":0.0647923}
{"ts":1755570360000,"o":115741,"h":115807.2,"l":115741,"c":115797,"v":75600,"usd":0.6529175}
{"ts":1755570420000,"o":115797,"h":115831.6,"l":115770.9,"c":115831.6,"v":70900,"usd":0.61226346}
{"ts":1755570480000,"o":115831.6,"h":115889,"l":115836.1,"c":115887,"v":74600,"usd":0.64396275}
{"ts":1755570540000,"o":115887,"h":115896.1,"l":115859,"c":115876,"v":55300,"usd":0.47723623}
{"ts":1755570600000,"o":115876,"h":115861,"l":115839,"c":115839,"v":64000,"usd":0.55240383}
{"ts":1755570660000,"o":115839,"h":115900,"l":115805.1,"c":115900,"v":109100,"usd":0.94147896}
{"ts":1755570720000,"o":115900,"h":115904,"l":115872.1,"c":115904,"v":190000,"usd":1.63940173}
{"ts":1755570780000,"o":115904,"h":115919.9,"l":115858,"c":115858,"v":65800,"usd":0.56780421}
{"ts":1755570840000,"o":115858,"h":115856,"l":115811.7,"c":115813,"v":15900,"usd":0.13725531}
{"ts":1755570900000,"o":115813,"h":115841,"l":115800,"c":115800,"v":182100,"usd":1.5723057}
{"ts":1755570960000,"o":115800,"h":115801,"l":115770,"c":115800.9,"v":88700,"usd":0.76600482}
{"ts":1755571020000,"o":115800.9,"h":115849.9,"l":115801,"c":115820,"v":22700,"usd":0.1959897}
{"ts":1755571080000,"o":115820,"h":115858,"l":115815,"c":115858,"v":81200,"usd":0.70095743}
{"ts":1755571140000,"o":115858,"h":115876,"l":115841.1,"c":115842,"v":30200,"usd":0.26068568}
{"ts":1755571200000,"o":115842,"h":115910.6,"l":115848.9,"c":115910.6,"v":23400,"usd":0.20193759}
{"ts":1755571260000,"o":115910.6,"h":115912,"l":115880,"c":115908,"v":122100,"usd":1.05339936}
{"ts":1755571320000,"o":115908,"h":115966.8,"l":115908,"c":115966.8,"v":166100,"usd":1.43269242}
{"ts":1755571380000,"o":115966.8,"h":115980,"l":115950,"c":115960,"v":194900,"usd":1.68077271}
{"ts":1755571440000,"o":115960,"h":115979.9,"l":115910,"c":115910,"v":81200,"usd":0.7002764}
{"ts":1755571500000,"o":115910,"h":115909,"l":115886.5,"c":115890.3,"v":6200,"usd":0.05349624}
{"ts":1755571560000,"o":115890.3,"h":115910,"l":115856.1,"c":115910,"v":49600,"usd":0.42803673}
{"ts":1755571620000,"o":115910,"h":115914,"l":115879,"c":115913.9,"v":96700,"usd":0.83435067}
{"ts":1755571680000,"o":115913.9,"h":115913,"l":115840,"c":115877,"v":33900,"usd":0.29258215}
{"ts":1755571740000,"o":115877,"h":115914,"l":115850.1,"c":115913.9,"v":736700,"usd":6.35679023}
{"ts":1755571800000,"o":115913.9,"h":115960,"l":115902,"c":115960,"v":288900,"usd":2.4920215}
{"ts":1755571860000,"o":115960,"h":115978,"l":115951.1,"c":115970,"v":139800,"usd":1.20558573}
{"ts":1755571920000,"o":115970,"h":116065.1,"l":115966.1,"c":116063.9,"v":478200,"usd":4.12202313}
{"ts":1755571980000,"o":116063.9,"h":116063.8,"l":116020,"c":116020,"v":46300,"usd":0.3990198}
{"ts":1755572040000,"o":116020,"h":116020.1,"l":115951.1,"c":115984.9,"v":85000,"usd":0.73286404}
{"ts":1755572100000,"o":115984.9,"h":115985,"l":115951,"c":115951,"v":50200,"usd":0.43288659}
{"ts":1755572160000,"o":115951,"h":115950,"l":115885.8,"c":115885.8,"v":57600,"usd":0.49693651}
{"ts":1755572220000,"o":115885.8,"h":115890,"l":115841.7,"c":115841.7,"v":176000,"usd":1.5190279}
{"ts":1755572280000,"o":115841.7,"h":115840.2,"l":115806,"c":115806,"v":97400,"usd":0.84084334}
{"ts":1755572340000,"o":115806,"h":115800,"l":115703.8,"c":115759.9,"v":121000,"usd":1.04532086}
{"ts":1755572400000,"o":115759.9,"h":115789.5,"l":115753.2,"c":115758.9,"v":33300,"usd":0.28763374}
{"ts":1755572460000,"o":115758.9,"h":115778,"l":115650.1,"c":115659,"v":146000,"usd":1.26212587}
{"ts":1755572520000,"o":115659,"h":115726.7,"l":115649,"c":115675,"v":217200,"usd":1.87747449}
{"ts":1755572580000,"o":115675,"h":115685.1,"l":115649.8,"c":115653,"v":128300,"usd":1.10920362}
{"ts":1755572640000,"o":115653,"h":115674.9,"l":115629,"c":115629,"v":414200,"usd":3.58166422}
{"ts":1755572700000,"o":115629,"h":115662,"l":115630,"c":115662,"v":28700,"usd":0.24818854}
{"ts":1755572760000,"o":115662,"h":115662.9,"l":115574,"c":115578,"v":211900,"usd":1.83291752}
{"ts":1755572820000,"o":115578,"h":115738.9,"l":115474,"c":115624.9,"v":1296500,"usd":11.21741193}
{"ts":1755572880000,"o":115624.9,"h":115673.6,"l":115600.1,"c":115601,"v":221600,"usd":1.91667428}
{"ts":1755572940000,"o":115601,"h":115600,"l":115531.9,"c":115597.6,"v":115100,"usd":0.99604409}
{"ts":1755573000000,"o":115597.6,"h":115647.6,"l":115558.5,"c":115567.6,"v":727000,"usd":6.28994855}
{"ts":1755573060000,"o":115567.6,"h":115567.2,"l":115501.2,"c":115522.9,"v":288300,"usd":2.49557681}
{"ts":1755573120000,"o":115522.9,"h":115608.1,"l":115511.1,"c":115511.1,"v":307800,"usd":2.66385061}
{"ts":1755573180000,"o":115511.1,"h":115571.9,"l":115512.6,"c":115554,"v":209300,"usd":1.81171656}
{"ts":1755573240000,"o":115554,"h":115598.8,"l":115554.1,"c":115566.8,"v":94400,"usd":0.81687018}
{"ts":1755573300000,"o":115566.8,"h":115622.5,"l":115575,"c":115611.1,"v":207800,"usd":1.79768706}
{"ts":1755573360000,"o":115611.1,"h":115657,"l":115610.1,"c":115636,"v":24300,"usd":0.21013568}
{"ts":1755573420000,"o":115636,"h":115636,"l":115540.1,"c":115550,"v":54100,"usd":0.46807261}
{"ts":1755573480000,"o":115550,"h":115607.7,"l":115554,"c":115591.2,"v":32700,"usd":0.28287798}
{"ts":1755573540000,"o":115591.2,"h":115639.7,"l":115587,"c":115616,"v":93600,"usd":0.80946905}
{"ts":1755573600000,"o":115616,"h":115673,"l":115600.1,"c":115673,"v":24800,"usd":0.21442341}
{"ts":1755573660000,"o":115673,"h":115685.7,"l":115563.8,"c":115564,"v":136500,"usd":1.18060347}
{"ts":1755573720000,"o":115564,"h":115570,"l":115424.2,"c":115441,"v":363400,"usd":3.14662341}
{"ts":1755573780000,"o":115441,"h":115506.3,"l":115392.1,"c":115404.7,"v":539000,"usd":4.66928256}
{"ts":1755573840000,"o":115404.7,"h":115408.7,"l":115248.4,"c":115397.1,"v":1051600,"usd":9.11567042}
{"ts":1755573900000,"o":115397.1,"h":115427.9,"l":115377.6,"c":115427.9,"v":237400,"usd":2.05724271}
{"ts":1755573960000,"o":115427.9,"h":115434,"l":115392.2,"c":115434,"v":61700,"usd":0.53454262}
{"ts":1755574020000,"o":115434,"h":115455.6,"l":115420,"c":115420.1,"v":197400,"usd":1.70994961}
{"ts":1755574080000,"o":115420.1,"h":115453,"l":115422,"c":115434.2,"v":138300,"usd":1.19799268}
{"ts":1755574140000,"o":115434.2,"h":115434,"l":115390,"c":115404,"v":43500,"usd":0.37686741}
{"ts":1755574200000,"o":115404,"h":115404,"l":115370,"c":115378,"v":210700,"usd":1.8261057}
{"ts":1755574260000,"o":115378,"h":115370,"l":115318.9,"c":115344.9,"v":133600,"usd":1.15848081}
{"ts":1755574320000,"o":115344.9,"h":115374.1,"l":115344.1,"c":115351.1,"v":73600,"usd":0.63800983}
{"ts":1755574380000,"o":115351.1,"h":115351,"l":115286.6,"c":115286.6,"v":79600,"usd":0.6903775}
{"ts":1755574440000,"o":115286.6,"h":115300,"l":115248.1,"c":115264,"v":276300,"usd":2.39677323}
{"ts":1755574500000,"o":115264,"h":115275,"l":115185.6,"c":115222,"v":232100,"usd":2.01428377}
{"ts":1755574560000,"o":115222,"h":115260,"l":115223.1,"c":115233.8,"v":139000,"usd":1.20610486}
{"ts":1755574620000,"o":115233.8,"h":115233,"l":115152.3,"c":115152.3,"v":365200,"usd":3.17063161}
{"ts":1755574680000,"o":115152.3,"h":115223,"l":115130.2,"c":115168.1,"v":298900,"usd":2.59547747}
{"ts":1755574740000,"o":115168.1,"h":115194.9,"l":115104.7,"c":115155.1,"v":1573700,"usd":13.66793204}
{"ts":1755574800000,"o":115155.1,"h":115155,"l":115071.3,"c":115078,"v":180700,"usd":1.56994979}
{"ts":1755574860000,"o":115078,"h":115169.8,"l":115058.1,"c":115149,"v":288200,"usd":2.50378541}
{"ts":1755574920000,"o":115149,"h":115158,"l":115120,"c":115127,"v":54700,"usd":0.47510579}
{"ts":1755574980000,"o":115127,"h":115120,"l":115020.3,"c":115032.8,"v":619200,"usd":5.38109236}
{"ts":1755575040000,"o":115032.8,"h":115060.8,"l":114847.2,"c":114890,"v":2174000,"usd":18.91077478}
{"ts":1755575100000,"o":114890,"h":115012,"l":114870.1,"c":114987,"v":156200,"usd":1.35916476}
{"ts":1755575160000,"o":114987,"h":114980,"l":114900,"c":114900.1,"v":367100,"usd":3.194247}
{"ts":1755575220000,"o":114900.1,"h":114935.2,"l":114877.9,"c":114878.9,"v":107300,"usd":0.9338562}
{"ts":1755575280000,"o":114878.9,"h":114920,"l":114879,"c":114905.8,"v":210200,"usd":1.82938985}
{"ts":1755575340000,"o":114905.8,"h":114929.8,"l":114874,"c":114893.9,"v":280900,"usd":2.4447494}
{"ts":1755575400000,"o":114893.9,"h":114932.9,"l":114894,"c":114915,"v":65000,"usd":0.56563838}
{"ts":1755575460000,"o":114915,"h":114964.2,"l":114880.1,"c":114964.2,"v":224200,"usd":1.95108173}
{"ts":1755575520000,"o":114964.2,"h":115039.9,"l":114951,"c":114951,"v":245200,"usd":2.13244167}
{"ts":1755575580000,"o":114951,"h":114950,"l":114870,"c":114870,"v":27100,"usd":0.23584471}
{"ts":1755575640000,"o":114870,"h":114890,"l":114869,"c":114869,"v":17100,"usd":0.14885789}
{"ts":1755575700000,"o":114869,"h":114874.9,"l":114780.1,"c":114802.3,"v":724000,"usd":6.30507338}
{"ts":1755575760000,"o":114802.3,"h":114836,"l":114795.1,"c":114825.8,"v":215600,"usd":1.87775809}
{"ts":1755575820000,"o":114825.8,"h":114848.3,"l":114796.1,"c":114809.9,"v":789300,"usd":6.87477661}
{"ts":1755575880000,"o":114809.9,"h":114836,"l":114810,"c":114822,"v":131400,"usd":1.14435352}
{"ts":1755575940000,"o":114822,"h":114888.9,"l":114837,"c":114871,"v":242000,"usd":2.10702048}
{"ts":1755576000000,"o":114871,"h":114861,"l":114800.2,"c":114802.9,"v":235200,"usd":2.04793081}
{"ts":1755576060000,"o":114802.9,"h":114804.2,"l":114780,"c":114783,"v":67300,"usd":0.58627821}
{"ts":1755576120000,"o":114783,"h":114795,"l":114781,"c":114781.1,"v":30100,"usd":0.26221882}
{"ts":1755576180000,"o":114781.1,"h":114878.4,"l":114695.5,"c":114810.1,"v":1283300,"usd":11.1824849}
{"ts":1755576240000,"o":114810.1,"h":114818.9,"l":114688.3,"c":114710.1,"v":633300,"usd":5.51936872}
{"ts":1755576300000,"o":114710.1,"h":114781,"l":114699.7,"c":114699.7,"v":232000,"usd":2.02195553}
{"ts":1755576360000,"o":114699.7,"h":114744,"l":114670.1,"c":114670.1,"v":713100,"usd":6.21737623}
{"ts":1755576420000,"o":114670.1,"h":114679.2,"l":114598.5,"c":114640.1,"v":1654200,"usd":14.42943788}
{"ts":1755576480000,"o":114640.1,"h":114777.1,"l":114619.1,"c":114619.1,"v":228500,"usd":1.99212116}
{"ts":1755576540000,"o":114619.1,"h":114620,"l":114385,"c":114403.6,"v":3346500,"usd":29.22480225}
{"ts":1755576600000,"o":114403.6,"h":114665.6,"l":114348.1,"c":114556.6,"v":2203200,"usd":19.24404851}
{"ts":1755576660000,"o":114556.6,"h":114740.9,"l":114546,"c":114672.8,"v":1272600,"usd":11.1013589}
{"ts":1755576720000,"o":114672.8,"h":114769.9,"l":114646.8,"c":114769.9,"v":978900,"usd":8.53640819}
{"ts":1755576780000,"o":114769.9,"h":114969.7,"l":114771,"c":114941.1,"v":1087600,"usd":9.47022648}
{"ts":1755576840000,"o":114941.1,"h":114961.8,"l":114726.5,"c":114780,"v":853600,"usd":7.43419938}
{"ts":1755576900000,"o":114780,"h":114859.9,"l":114761.1,"c":114761.1,"v":134600,"usd":1.1724204}
{"ts":1755576960000,"o":114761.1,"h":114769,"l":114640,"c":114706,"v":612700,"usd":5.34114376}
{"ts":1755577020000,"o":114706,"h":114917.3,"l":114705.4,"c":114895.9,"v":342800,"usd":2.98440123}
{"ts":1755577080000,"o":114895.9,"h":114969.4,"l":114896,"c":114902,"v":337900,"usd":2.93998914}
{"ts":1755577140000,"o":114902,"h":114900.3,"l":114775,"c":114810,"v":224100,"usd":1.95159288}
{"ts":1755577200000,"o":114810,"h":115023.1,"l":114811,"c":115019.7,"v":752600,"usd":6.54722898}
{"ts":1755577260000,"o":115019.7,"h":115043.3,"l":114912.1,"c":114943.1,"v":641200,"usd":5.5749017}
{"ts":1755577320000,"o":114943.1,"h":114959.9,"l":114909.1,"c":114938,"v":212400,"usd":1.84818618}
{"ts":1755577380000,"o":114938,"h":114966.4,"l":114936,"c":114949,"v":170600,"usd":1.48408675}
{"ts":1755577440000,"o":114949,"h":114942.9,"l":114838.2,"c":114908.9,"v":636700,"usd":5.54128024}
{"ts":1755577500000,"o":114908.9,"h":114940,"l":114886,"c":114940,"v":348800,"usd":3.03546815}
{"ts":1755577560000,"o":114940,"h":114939.7,"l":114789.2,"c":114790,"v":143300,"usd":1.2472995}
{"ts":1755577620000,"o":114790,"h":114883.2,"l":114804.9,"c":114862,"v":83300,"usd":0.72532375}
{"ts":1755577680000,"o":114862,"h":114900,"l":114860,"c":114886.6,"v":216300,"usd":1.88301922}
{"ts":1755577740000,"o":114886.6,"h":114908,"l":114869,"c":114869,"v":153500,"usd":1.33595115}
{"ts":1755577800000,"o":114869,"h":114892,"l":114868.1,"c":114888,"v":258500,"usd":2.25010058}
{"ts":1755577860000,"o":114888,"h":114957.4,"l":114882.1,"c":114950.3,"v":212200,"usd":1.84668178}
{"ts":1755577920000,"o":114950.3,"h":115001,"l":114950.3,"c":115000.9,"v":284600,"usd":2.47522358}
{"ts":1755577980000,"o":115000.9,"h":115000.1,"l":114973,"c":114975,"v":97500,"usd":0.84793759}
{"ts":1755578040000,"o":114975,"h":114993.5,"l":114959,"c":114959,"v":374200,"usd":3.25434776}
{"ts":1755578100000,"o":114959,"h":114999,"l":114950.1,"c":114999,"v":215400,"usd":1.87341567}
{"ts":1755578160000,"o":114999,"h":115017.6,"l":114958.7,"c":114995.5,"v":515300,"usd":4.48090833}
{"ts":1755578220000,"o":114995.5,"h":115094.4,"l":114995.5,"c":115094.4,"v":246600,"usd":2.14315467}
{"ts":1755578280000,"o":115094.4,"h":115094.5,"l":115022.3,"c":115049,"v":508200,"usd":4.41732937}
{"ts":1755578340000,"o":115049,"h":115045,"l":115010,"c":115036.9,"v":104500,"usd":0.9085139}
{"ts":1755578400000,"o":115036.9,"h":115078.4,"l":115030,"c":115074,"v":126300,"usd":1.09789953}
{"ts":1755578460000,"o":115074,"h":115076,"l":115022,"c":115031.1,"v":185700,"usd":1.61435846}
{"ts":1755578520000,"o":115031.1,"h":115131.8,"l":115033,"c":115131.8,"v":127200,"usd":1.10519151}
{"ts":1755578580000,"o":115131.8,"h":115167.1,"l":115105.1,"c":115151,"v":233000,"usd":2.02359203}
{"ts":1755578640000,"o":115151,"h":115140,"l":115118.8,"c":115134,"v":56800,"usd":0.49336444}
{"ts":1755578700000,"o":115134,"h":115240,"l":115134,"c":115240,"v":514900,"usd":4.46975718}
{"ts":1755578760000,"o":115240,"h":115239.9,"l":115139.8,"c":115139.8,"v":81300,"usd":0.70562263}
{"ts":1755578820000,"o":115139.8,"h":115166,"l":115120.1,"c":115166,"v":51900,"usd":0.45074763}
{"ts":1755578880000,"o":115166,"h":115183,"l":115150,"c":115158,"v":58900,"usd":0.51142912}
{"ts":1755578940000,"o":115158,"h":115174,"l":115158,"c":115170,"v":74600,"usd":0.64778042}
{"ts":1755579000000,"o":115170,"h":115170.1,"l":115138,"c":115138,"v":44400,"usd":0.38553091}
{"ts":1755579060000,"o":115138,"h":115173.9,"l":115134.1,"c":115165,"v":110200,"usd":0.95706204}
{"ts":1755579120000,"o":115165,"h":115234.8,"l":115171,"c":115212,"v":83200,"usd":0.72212927}
{"ts":1755579180000,"o":115212,"h":115250,"l":115201,"c":115250,"v":32900,"usd":0.28554829}
{"ts":1755579240000,"o":115250,"h":115255.4,"l":115238,"c":115246.9,"v":63900,"usd":0.55443739}
{"ts":1755579300000,"o":115246.9,"h":115266.8,"l":115240.1,"c":115264,"v":31000,"usd":0.2689456}
{"ts":1755579360000,"o":115264,"h":115263,"l":115213.4,"c":115250,"v":61400,"usd":0.53279289}
{"ts":1755579420000,"o":115250,"h":115300,"l":115252,"c":115300,"v":76400,"usd":0.6627612}
{"ts":1755579480000,"o":115300,"h":115335.5,"l":115299.9,"c":115335.4,"v":949200,"usd":8.23147022}
{"ts":1755579540000,"o":115335.4,"h":115378,"l":115333.8,"c":115354.7,"v":705700,"usd":6.11795073}
{"ts":1755579600000,"o":115354.7,"h":115354.7,"l":115300,"c":115308.9,"v":265100,"usd":2.29891809}
{"ts":1755579660000,"o":115308.9,"h":115399.9,"l":115305,"c":115399.9,"v":308200,"usd":2.67192316}
{"ts":1755579720000,"o":115399.9,"h":115478,"l":115384.1,"c":115463.6,"v":282100,"usd":2.44433073}
{"ts":1755579780000,"o":115463.6,"h":115478,"l":115380.1,"c":115380.1,"v":79900,"usd":0.69215219}
{"ts":1755579840000,"o":115380.1,"h":115383.9,"l":115300.2,"c":115300.2,"v":111700,"usd":0.96846708}
{"ts":1755579900000,"o":115300.2,"h":115325.5,"l":115241.1,"c":115325.5,"v":663200,"usd":5.75230179}
{"ts":1755579960000,"o":115325.5,"h":115473.5,"l":115329,"c":115456,"v":265100,"usd":2.29720077}
{"ts":1755580020000,"o":115456,"h":115453,"l":115364,"c":115364,"v":117900,"usd":1.02159781}
{"ts":1755580080000,"o":115364,"h":115362,"l":115304.5,"c":115323,"v":68200,"usd":0.59122384}
{"ts":1755580140000,"o":115323,"h":115324,"l":115264.8,"c":115314,"v":139900,"usd":1.21348174}
{"ts":1755580200000,"o":115314,"h":115324,"l":115290.1,"c":115290.3,"v":41000,"usd":0.35556047}
{"ts":1755580260000,"o":115290.3,"h":115304,"l":115270,"c":115270,"v":124100,"usd":1.07643617}
{"ts":1755580320000,"o":115270,"h":115274.1,"l":115260,"c":115269,"v":7200,"usd":0.0624653}
{"ts":1755580380000,"o":115269,"h":115269,"l":115177,"c":115177,"v":630300,"usd":5.46982067}
{"ts":1755580440000,"o":115177,"h":115177.3,"l":115122.8,"c":115174,"v":234800,"usd":2.03910487}
{"ts":1755580500000,"o":115174,"h":115254.9,"l":115178,"c":115220,"v":176300,"usd":1.5300414}
{"ts":1755580560000,"o":115220,"h":115283.3,"l":115203,"c":115220,"v":254100,"usd":2.20443734}
{"ts":1755580620000,"o":115220,"h":115229,"l":115205,"c":115229,"v":52900,"usd":0.4591304}
{"ts":1755580680000,"o":115229,"h":115304,"l":115229.9,"c":115303.9,"v":182200,"usd":1.58027336}
{"ts":1755580740000,"o":115303.9,"h":115316.1,"l":115283,"c":115287,"v":61800,"usd":0.53596946}
{"ts":1755580800000,"o":115287,"h":115319.9,"l":115283.1,"c":115284,"v":28300,"usd":0.24544176}
{"ts":1755580860000,"o":115284,"h":115331.2,"l":115284,"c":115331.2,"v":53900,"usd":0.46740379}
{"ts":1755580920000,"o":115331.2,"h":115326,"l":115296.9,"c":115298,"v":45900,"usd":0.39802118}
{"ts":1755580980000,"o":115298,"h":115299,"l":115200,"c":115209.9,"v":180900,"usd":1.56986826}
{"ts":1755581040000,"o":115209.9,"h":115209,"l":115174.1,"c":115206,"v":79200,"usd":0.68753254}
{"ts":1755581100000,"o":115206,"h":115233.2,"l":115206,"c":115230,"v":134300,"usd":1.16570074}
{"ts":1755581160000,"o":115230,"h":115343,"l":115230,"c":115332,"v":43200,"usd":0.37468407}
{"ts":1755581220000,"o":115332,"h":115334.9,"l":115263.1,"c":115301.9,"v":344900,"usd":2.99156082}
{"ts":1755581280000,"o":115301.9,"h":115390.9,"l":115302,"c":115383.5,"v":88100,"usd":0.76364668}
{"ts":1755581340000,"o":115383.5,"h":115404,"l":115374.1,"c":115404,"v":65500,"usd":0.56765166}
{"ts":1755581400000,"o":115404,"h":115420,"l":115379,"c":115379,"v":55500,"usd":0.48092367}
{"ts":1755581460000,"o":115379,"h":115407,"l":115378.1,"c":115407,"v":97500,"usd":0.84502062}
{"ts":1755581520000,"o":115407,"h":115419.9,"l":115396,"c":115396,"v":44300,"usd":0.38385721}
{"ts":1755581580000,"o":115396,"h":115397,"l":115250,"c":115260,"v":656600,"usd":5.6953849}
{"ts":1755581640000,"o":115260,"h":115309.7,"l":115244,"c":115296,"v":32100,"usd":0.27841763}
{"ts":1755581700000,"o":115296,"h":115296,"l":115199,"c":115199,"v":76400,"usd":0.66299308}
{"ts":1755581760000,"o":115199,"h":115190,"l":115143,"c":115143,"v":98800,"usd":0.85787229}
{"ts":1755581820000,"o":115143,"h":115177,"l":115140.1,"c":115177,"v":62600,"usd":0.54354925}
{"ts":1755581880000,"o":115177,"h":115178,"l":115155.9,"c":115173,"v":40700,"usd":0.35339464}
{"ts":1755581940000,"o":115173,"h":115233.2,"l":115179,"c":115214.9,"v":54800,"usd":0.47566107}
{"ts":1755582000000,"o":115214.9,"h":115235.1,"l":115201,"c":115235.1,"v":17900,"usd":0.15536205}
{"ts":1755582060000,"o":115235.1,"h":115300,"l":115235,"c":115300,"v":90900,"usd":0.78862082}
{"ts":1755582120000,"o":115300,"h":115311,"l":115300.5,"c":115311,"v":12600,"usd":0.10927081}
{"ts":1755582180000,"o":115311,"h":115334.8,"l":115310.1,"c":115312,"v":27000,"usd":0.23411936}
{"ts":1755582240000,"o":115312,"h":115319.5,"l":115260.1,"c":115260.9,"v":92800,"usd":0.80503079}
{"ts":1755582300000,"o":115260.9,"h":115270,"l":115108.1,"c":115108.1,"v":220800,"usd":1.9175137}
{"ts":1755582360000,"o":115108.1,"h":115109,"l":115040.1,"c":115064,"v":225600,"usd":1.96069589}
{"ts":1755582420000,"o":115064,"h":115057.2,"l":114990,"c":114990,"v":222400,"usd":1.93387762}
{"ts":1755582480000,"o":114990,"h":115040,"l":114991,"c":115006,"v":190600,"usd":1.65721573}
{"ts":1755582540000,"o":115006,"h":115039.9,"l":115006.1,"c":115039.9,"v":31800,"usd":0.27647187}
{"ts":1755582600000,"o":115039.9,"h":115085.7,"l":115040,"c":115060,"v":40900,"usd":0.35548429}
{"ts":1755582660000,"o":115060,"h":115100,"l":115059.8,"c":115071,"v":18500,"usd":0.16076138}
{"ts":1755582720000,"o":115071,"h":115076,"l":115040,"c":115040,"v":20100,"usd":0.17468392}
{"ts":1755582780000,"o":115040,"h":115023,"l":114983.4,"c":114985.1,"v":106200,"usd":0.92341736}
{"ts":1755582840000,"o":114985.1,"h":114989,"l":114985.1,"c":114988.9,"v":25300,"usd":0.22002151}
{"ts":1755582900000,"o":114988.9,"h":115019.7,"l":114940,"c":115008.4,"v":1183400,"usd":10.29385573}
{"ts":1755582960000,"o":115008.4,"h":115009,"l":114950,"c":114973.1,"v":652100,"usd":5.67083529}
{"ts":1755583020000,"o":114973.1,"h":114986.1,"l":114950.2,"c":114971.9,"v":282500,"usd":2.45700446}
{"ts":1755583080000,"o":114971.9,"h":114972,"l":114964.1,"c":114972,"v":276900,"usd":2.40843529}
{"ts":1755583140000,"o":114972,"h":114990,"l":114972,"c":114986,"v":26400,"usd":0.22961583}
{"ts":1755583200000,"o":114986,"h":114971.1,"l":114970,"c":114970,"v":69900,"usd":0.60798227}
{"ts":1755583260000,"o":114970,"h":114969.1,"l":114910.1,"c":114954,"v":530500,"usd":4.61593971}
{"ts":1755583320000,"o":114954,"h":114988.3,"l":114949.4,"c":114988.3,"v":242200,"usd":2.1067773}
{"ts":1755583380000,"o":114988.3,"h":115051.3,"l":114964.1,"c":114964.1,"v":772900,"usd":6.71957349}
{"ts":1755583440000,"o":114964.1,"h":114998.1,"l":114962.1,"c":114998.1,"v":100100,"usd":0.8707144}
{"ts":1755583500000,"o":114998.1,"h":115027.5,"l":114998.2,"c":114999.1,"v":78400,"usd":0.6816412}
{"ts":1755583560000,"o":114999.1,"h":114999.1,"l":114940.1,"c":114984.9,"v":150100,"usd":1.30551126}
{"ts":1755583620000,"o":114984.9,"h":115014.9,"l":114983.1,"c":115012,"v":43100,"usd":0.37482049}
{"ts":1755583680000,"o":115012,"h":115051,"l":115012.1,"c":115039.9,"v":102000,"usd":0.88666619}
{"ts":1755583740000,"o":115039.9,"h":115046,"l":115016.1,"c":115046,"v":97200,"usd":0.84502277}
{"ts":1755583800000,"o":115046,"h":115090.1,"l":115060,"c":115090.1,"v":157400,"usd":1.36781007}
{"ts":1755583860000,"o":115090.1,"h":115091.7,"l":115053,"c":115068,"v":7200,"usd":0.06257348}
{"ts":1755583920000,"o":115068,"h":115099.9,"l":115083.5,"c":115098.4,"v":39200,"usd":0.34057706}
{"ts":1755583980000,"o":115098.4,"h":115112.5,"l":115066.9,"c":115067,"v":143900,"usd":1.2502951}
{"ts":1755584040000,"o":115067,"h":115067,"l":115067,"c":115067,"v":1100,"usd":0.00955966}
{"ts":1755584100000,"o":115067,"h":115066.9,"l":115022.6,"c":115031.8,"v":601600,"usd":5.22901218}
{"ts":1755584160000,"o":115031.8,"h":115031,"l":114906.2,"c":114942.3,"v":237000,"usd":2.06214116}
{"ts":1755584220000,"o":114942.3,"h":114985.5,"l":114942.1,"c":114974,"v":147500,"usd":1.28304159}
{"ts":1755584280000,"o":114974,"h":114973,"l":114960.1,"c":114960.1,"v":71500,"usd":0.62195459}
{"ts":1755584340000,"o":114960.1,"h":114999.1,"l":114960.1,"c":114961,"v":140600,"usd":1.22295337}
{"ts":1755584400000,"o":114961,"h":115094.6,"l":114961.1,"c":115075,"v":195000,"usd":1.6947385}
{"ts":1755584460000,"o":115075,"h":115100,"l":115060,"c":115060,"v":105600,"usd":0.91751569}
{"ts":1755584520000,"o":115060,"h":115056.2,"l":114998.1,"c":115002,"v":109100,"usd":0.94863024}
{"ts":1755584580000,"o":115002,"h":114998,"l":114972,"c":114972,"v":12700,"usd":0.11044737}
{"ts":1755584640000,"o":114972,"h":115022.9,"l":114971.8,"c":115019,"v":124200,"usd":1.08012624}
{"ts":1755584700000,"o":115019,"h":115076,"l":115001,"c":115076,"v":25800,"usd":0.22425061}
{"ts":1755584760000,"o":115076,"h":115147,"l":115074.1,"c":115147,"v":371800,"usd":3.23009077}
{"ts":1755584820000,"o":115147,"h":115216.1,"l":115145,"c":115145,"v":268600,"usd":2.33195259}
{"ts":1755584880000,"o":115145,"h":115169.9,"l":115094.1,"c":115104,"v":160200,"usd":1.39148365}
{"ts":1755584940000,"o":115104,"h":115104,"l":115060.1,"c":115100,"v":141600,"usd":1.23051937}
{"ts":1755585000000,"o":115100,"h":115127.1,"l":115101,"c":115118,"v":117000,"usd":1.01636263}
{"ts":1755585060000,"o":115118,"h":115121.1,"l":115100,"c":115101,"v":16400,"usd":0.14246683}
{"ts":1755585120000,"o":115101,"h":115108,"l":115030,"c":115032,"v":251800,"usd":2.18835372}
{"ts":1755585180000,"o":115032,"h":115058.4,"l":115010.1,"c":115042,"v":97300,"usd":0.84586594}
{"ts":1755585240000,"o":115042,"h":115027,"l":114970,"c":114970,"v":23000,"usd":0.20000563}
{"ts":1755585300000,"o":114970,"h":115013.9,"l":114965.9,"c":114965.9,"v":272300,"usd":2.3683378}
{"ts":1755585360000,"o":114965.9,"h":114992,"l":114954.8,"c":114992,"v":95900,"usd":0.83416802}
{"ts":1755585420000,"o":114992,"h":115030.4,"l":114991.1,"c":115030.4,"v":238100,"usd":2.07018226}
{"ts":1755585480000,"o":115030.4,"h":115030,"l":115000.1,"c":115001,"v":29000,"usd":0.2521562}
{"ts":1755585540000,"o":115001,"h":115031,"l":114996.1,"c":115020.4,"v":35900,"usd":0.31210832}
{"ts":1755585600000,"o":115020.4,"h":115019,"l":115000.1,"c":115004,"v":6000,"usd":0.0521704}
{"ts":1755585660000,"o":115004,"h":115011,"l":115000.1,"c":115011,"v":5900,"usd":0.05130212}
{"ts":1755585720000,"o":115011,"h":115039,"l":115020,"c":115027,"v":10100,"usd":0.08780102}
{"ts":1755585780000,"o":115027,"h":115060,"l":115008.9,"c":115039.1,"v":129500,"usd":1.12567725}
{"ts":1755585840000,"o":115039.1,"h":115039,"l":115004.1,"c":115004.1,"v":9300,"usd":0.08085832}
{"ts":1755585900000,"o":115004.1,"h":115007,"l":114990.1,"c":114990.1,"v":47100,"usd":0.40955709}
{"ts":1755585960000,"o":114990.1,"h":115059.9,"l":114990.2,"c":115059.9,"v":13100,"usd":0.11391409}
{"ts":1755586020000,"o":115059.9,"h":115100,"l":115000.1,"c":115000.1,"v":407300,"usd":3.5394427}
{"ts":1755586080000,"o":115000.1,"h":115000.1,"l":114927.5,"c":114927.5,"v":215400,"usd":1.87348605}
{"ts":1755586140000,"o":114927.5,"h":114957.7,"l":114922,"c":114922,"v":28600,"usd":0.24885079}
{"ts":1755586200000,"o":114922,"h":114963.5,"l":114954.6,"c":114963.5,"v":2400,"usd":0.020877}
{"ts":1755586260000,"o":114963.5,"h":114943.9,"l":114930.1,"c":114943.9,"v":61100,"usd":0.53156509}
{"ts":1755586320000,"o":114943.9,"h":114994.9,"l":114957.8,"c":114993.2,"v":186700,"usd":1.62384229}
{"ts":1755586380000,"o":114993.2,"h":114993.2,"l":114993.2,"c":114993.2,"v":0,"usd":0}
{"ts":1755586440000,"o":114993.2,"h":115026,"l":115005.3,"c":115026,"v":117400,"usd":1.02077563}
{"ts":1755586500000,"o":115026,"h":115015.8,"l":114965,"c":114965,"v":214800,"usd":1.86812826}
{"ts":1755586560000,"o":114965,"h":114947.2,"l":114947.2,"c":114947.2,"v":60000,"usd":0.521976}
{"ts":1755586620000,"o":114947.2,"h":114954,"l":114944.6,"c":114954,"v":34200,"usd":0.29753272}
{"ts":1755586680000,"o":114954,"h":115025.7,"l":114966.3,"c":115010.9,"v":1341500,"usd":11.66727499}
{"ts":1755586740000,"o":115010.9,"h":115021.8,"l":114954.5,"c":114982.7,"v":103700,"usd":0.90188307}
{"ts":1755586800000,"o":114982.7,"h":115031.6,"l":114962,"c":115015.8,"v":115400,"usd":1.00349393}
{"ts":1755586860000,"o":115015.8,"h":115059.7,"l":114976.3,"c":114976.3,"v":130800,"usd":1.13743039}
{"ts":1755586920000,"o":114976.3,"h":114990.6,"l":114905.1,"c":114905.2,"v":451800,"usd":3.92994364}
{"ts":1755586980000,"o":114905.2,"h":114924.1,"l":114898.1,"c":114898.1,"v":83300,"usd":0.72495964}
{"ts":1755587040000,"o":114898.1,"h":115029.6,"l":114898,"c":115012,"v":1931400,"usd":16.80818908}
{"ts":1755587100000,"o":115012,"h":115023.8,"l":114981.1,"c":115023.8,"v":89600,"usd":0.77914546}
{"ts":1755587160000,"o":115023.8,"h":114981,"l":114932.1,"c":114932.1,"v":61100,"usd":0.53157826}
{"ts":1755587220000,"o":114932.1,"h":114932,"l":114898,"c":114924.1,"v":755900,"usd":6.57851193}
{"ts":1755587280000,"o":114924.1,"h":114937,"l":114915.4,"c":114915.4,"v":335200,"usd":2.91650448}
{"ts":1755587340000,"o":114915.4,"h":114901,"l":114898,"c":114900.2,"v":425100,"usd":3.69981026}
{"ts":1755587400000,"o":114900.2,"h":114898.1,"l":114898,"c":114898.1,"v":69100,"usd":0.60140494}
{"ts":1755587460000,"o":114898.1,"h":114906.5,"l":114843.2,"c":114853,"v":3043100,"usd":26.48676373}
{"ts":1755587520000,"o":114853,"h":114866.9,"l":114848,"c":114848,"v":376700,"usd":3.27970147}
{"ts":1755587580000,"o":114848,"h":114851.7,"l":114817.8,"c":114825.4,"v":1174500,"usd":10.22833858}
{"ts":1755587640000,"o":114825.4,"h":114846.7,"l":114838.4,"c":114846,"v":97000,"usd":0.84461053}
{"ts":1755587700000,"o":114846,"h":114882.1,"l":114845,"c":114882.1,"v":235300,"usd":2.04864198}
{"ts":1755587760000,"o":114882.1,"h":114890,"l":114830.1,"c":114833.9,"v":62300,"usd":0.54239897}
{"ts":1755587820000,"o":114833.9,"h":114840,"l":114830,"c":114830,"v":13800,"usd":0.12017236}
{"ts":1755587880000,"o":114830,"h":114829.1,"l":114800,"c":114800,"v":38800,"usd":0.33793544}
{"ts":1755587940000,"o":114800,"h":114829,"l":114798,"c":114798,"v":15100,"usd":0.13151833}
{"ts":1755588000000,"o":114798,"h":114805,"l":114752.9,"c":114805,"v":60600,"usd":0.52794873}
{"ts":1755588060000,"o":114805,"h":114833,"l":114788.1,"c":114788.1,"v":40300,"usd":0.35097538}
{"ts":1755588120000,"o":114788.1,"h":114788,"l":114711.2,"c":114742,"v":135700,"usd":1.18257051}
{"ts":1755588180000,"o":114742,"h":114788.2,"l":114735.1,"c":114761.3,"v":567100,"usd":4.94173287}
{"ts":1755588240000,"o":114761.3,"h":114760.1,"l":114650.3,"c":114661.2,"v":81400,"usd":0.7097485}
{"ts":1755588300000,"o":114661.2,"h":114757.4,"l":114660.4,"c":114712,"v":130300,"usd":1.13587872}
{"ts":1755588360000,"o":114712,"h":114758,"l":114711.1,"c":114725.1,"v":41900,"usd":0.36520931}
{"ts":1755588420000,"o":114725.1,"h":114734.8,"l":114668,"c":114668,"v":65000,"usd":0.5667654}
{"ts":1755588480000,"o":114668,"h":114777.3,"l":114666.4,"c":114764.1,"v":466800,"usd":4.06958099}
{"ts":1755588540000,"o":114764.1,"h":114822.5,"l":114760,"c":114795.9,"v":302700,"usd":2.63699724}
{"ts":1755588600000,"o":114795.9,"h":114776,"l":114710.1,"c":114710.1,"v":158700,"usd":1.38324192}
{"ts":1755588660000,"o":114710.1,"h":114731,"l":114666.6,"c":114731,"v":454200,"usd":3.96070246}
{"ts":1755588720000,"o":114731,"h":114732,"l":114666.6,"c":114666.6,"v":68400,"usd":0.59646118}
{"ts":1755588780000,"o":114666.6,"h":114666.6,"l":114620,"c":114620,"v":737800,"usd":6.43490571}
{"ts":1755588840000,"o":114620,"h":114669,"l":114615.6,"c":114654.1,"v":68500,"usd":0.5975646}
{"ts":1755588900000,"o":114654.1,"h":114713.3,"l":114655,"c":114694.9,"v":181900,"usd":1.5860424}
{"ts":1755588960000,"o":114694.9,"h":114691.3,"l":114666,"c":114666,"v":16800,"usd":0.14649491}
{"ts":1755589020000,"o":114666,"h":114660,"l":114631.2,"c":114631.3,"v":145100,"usd":1.26566099}
{"ts":1755589080000,"o":114631.3,"h":114739,"l":114634,"c":114739,"v":188300,"usd":1.6417292}
{"ts":1755589140000,"o":114739,"h":114920,"l":114739,"c":114920,"v":1123600,"usd":9.7871265}
{"ts":1755589200000,"o":114920,"h":114960,"l":114857.1,"c":114857.1,"v":172500,"usd":1.50109339}
{"ts":1755589260000,"o":114857.1,"h":114900,"l":114843.4,"c":114872.8,"v":52700,"usd":0.45879544}
{"ts":1755589320000,"o":114872.8,"h":114866,"l":114830,"c":114834,"v":27900,"usd":0.24290201}
{"ts":1755589380000,"o":114834,"h":114849.7,"l":114790,"c":114790,"v":137400,"usd":1.19675673}
{"ts":1755589440000,"o":114790,"h":114809.9,"l":114780.1,"c":114809.8,"v":71800,"usd":0.62548413}
{"ts":1755589500000,"o":114809.8,"h":114800,"l":114780,"c":114797.5,"v":101700,"usd":0.88594533}
{"ts":1755589560000,"o":114797.5,"h":114860,"l":114797.5,"c":114860,"v":271400,"usd":2.36366427}
{"ts":1755589620000,"o":114860,"h":114916.5,"l":114850,"c":114850,"v":111400,"usd":0.96962821}
{"ts":1755589680000,"o":114850,"h":114921,"l":114830,"c":114921,"v":64500,"usd":0.56154995}
{"ts":1755589740000,"o":114921,"h":114948.7,"l":114914.1,"c":114933,"v":73500,"usd":0.63954331}
{"ts":1755589800000,"o":114933,"h":114929,"l":114896.9,"c":114906,"v":33700,"usd":0.29329433}
{"ts":1755589860000,"o":114906,"h":114910,"l":114848.8,"c":114872,"v":142300,"usd":1.23862159}
{"ts":1755589920000,"o":114872,"h":114989,"l":114854.8,"c":114989,"v":816100,"usd":7.10064303}
{"ts":1755589980000,"o":114989,"h":114999.9,"l":114934.1,"c":114947.7,"v":411700,"usd":3.58123495}
{"ts":1755590040000,"o":114947.7,"h":114975,"l":114945.9,"c":114975,"v":161900,"usd":1.4082383}
{"ts":1755590100000,"o":114975,"h":115007,"l":114975,"c":114982.5,"v":1104700,"usd":9.60579668}
{"ts":1755590160000,"o":114982.5,"h":114982,"l":114939.1,"c":114939.1,"v":62200,"usd":0.54102693}
{"ts":1755590220000,"o":114939.1,"h":114939,"l":114929.1,"c":114929.1,"v":11600,"usd":0.10092638}
{"ts":1755590280000,"o":114929.1,"h":114949.1,"l":114927,"c":114949.1,"v":82100,"usd":0.71432784}
{"ts":1755590340000,"o":114949.1,"h":114958,"l":114945.1,"c":114958,"v":159600,"usd":1.38842208}
{"ts":1755590400000,"o":114958,"h":114970,"l":114954,"c":114970,"v":96100,"usd":0.83593312}
{"ts":1755590460000,"o":114970,"h":114993.1,"l":114968.1,"c":114968.1,"v":115900,"usd":1.00798341}
{"ts":1755590520000,"o":114968.1,"h":115034.1,"l":114931,"c":114985.8,"v":346700,"usd":3.01538421}
{"ts":1755590580000,"o":114985.8,"h":114990,"l":114940,"c":114950.1,"v":61800,"usd":0.53757095}
{"ts":1755590640000,"o":114950.1,"h":114950,"l":114931.1,"c":114935,"v":66900,"usd":0.58207223}
{"ts":1755590700000,"o":114935,"h":114953,"l":114931.1,"c":114931.1,"v":357600,"usd":3.11141529}
{"ts":1755590760000,"o":114931.1,"h":114935,"l":114927,"c":114927,"v":336000,"usd":2.92349486}
{"ts":1755590820000,"o":114927,"h":114927.1,"l":114842.3,"c":114855.3,"v":276700,"usd":2.40919492}
{"ts":1755590880000,"o":114855.3,"h":114882,"l":114850,"c":114853,"v":205400,"usd":1.78817455}
{"ts":1755590940000,"o":114853,"h":114849,"l":114793.4,"c":114793.4,"v":148500,"usd":1.29333672}
{"ts":1755591000000,"o":114793.4,"h":114842,"l":114790.1,"c":114842,"v":109800,"usd":0.95631597}
{"ts":1755591060000,"o":114842,"h":114850.9,"l":114818.5,"c":114849,"v":74200,"usd":0.64610419}
{"ts":1755591120000,"o":114849,"h":114879.2,"l":114812.6,"c":114812.6,"v":162600,"usd":1.41566069}
{"ts":1755591180000,"o":114812.6,"h":114879,"l":114813,"c":114879,"v":36100,"usd":0.31436591}
{"ts":1755591240000,"o":114879,"h":114895.2,"l":114838,"c":114895.2,"v":245600,"usd":2.13803704}
{"ts":1755591300000,"o":114895.2,"h":115029.9,"l":114896,"c":115018,"v":1884900,"usd":16.3917147}
{"ts":1755591360000,"o":115018,"h":115100,"l":115018,"c":115060.1,"v":1120700,"usd":9.74117834}
{"ts":1755591420000,"o":115060.1,"h":115060,"l":115010.1,"c":115023,"v":148200,"usd":1.28820361}
{"ts":1755591480000,"o":115023,"h":115024,"l":114966,"c":114966.1,"v":45500,"usd":0.39566731}
{"ts":1755591540000,"o":114966.1,"h":115040,"l":114950,"c":115040,"v":346400,"usd":3.01287821}
{"ts":1755591600000,"o":115040,"h":115040,"l":114990.1,"c":114990.1,"v":13100,"usd":0.11389122}
{"ts":1755591660000,"o":114990.1,"h":115020,"l":114980,"c":115020,"v":54300,"usd":0.47216694}
{"ts":1755591720000,"o":115020,"h":115022.1,"l":115002,"c":115012,"v":35200,"usd":0.30606375}
{"ts":1755591780000,"o":115012,"h":115040,"l":115009,"c":115036.1,"v":58500,"usd":0.50859964}
{"ts":1755591840000,"o":115036.1,"h":115038,"l":115036.1,"c":115036.1,"v":3000,"usd":0.02607841}
{"ts":1755591900000,"o":115036.1,"h":115044,"l":115007.8,"c":115044,"v":222300,"usd":1.93257434}
{"ts":1755591960000,"o":115044,"h":115071.4,"l":115050,"c":115056,"v":10400,"usd":0.09038567}
{"ts":1755592020000,"o":115056,"h":115055.1,"l":115008,"c":115008,"v":230600,"usd":2.00443607}
{"ts":1755592080000,"o":115008,"h":115050,"l":115009,"c":115050,"v":95600,"usd":0.83103201}
{"ts":1755592140000,"o":115050,"h":115060,"l":115020,"c":115020,"v":28500,"usd":0.2477247}
{"ts":1755592200000,"o":115020,"h":115020.1,"l":114969,"c":114969,"v":657800,"usd":5.71962172}
{"ts":1755592260000,"o":114969,"h":114960,"l":114850.1,"c":114850.1,"v":103800,"usd":0.90314639}
{"ts":1755592320000,"o":114850.1,"h":114850.1,"l":114817.8,"c":114817.8,"v":44600,"usd":0.38838561}
{"ts":1755592380000,"o":114817.8,"h":114810.6,"l":114790,"c":114791.3,"v":42600,"usd":0.37107099}
{"ts":1755592440000,"o":114791.3,"h":114880,"l":114791.4,"c":114880,"v":132400,"usd":1.15316156}
{"ts":1755592500000,"o":114880,"h":114880.9,"l":114850,"c":114850,"v":28200,"usd":0.24548836}
{"ts":1755592560000,"o":114850,"h":114854,"l":114800,"c":114804,"v":94000,"usd":0.81844948}
{"ts":1755592620000,"o":114804,"h":114852,"l":114808,"c":114852,"v":61200,"usd":0.53298269}
{"ts":1755592680000,"o":114852,"h":114859.7,"l":114833,"c":114846.9,"v":98400,"usd":0.85681243}
{"ts":1755592740000,"o":114846.9,"h":114868,"l":114848,"c":114862,"v":78400,"usd":0.68256903}
{"ts":1755592800000,"o":114862,"h":114871,"l":114862,"c":114869.6,"v":3500,"usd":0.03047024}
{"ts":1755592860000,"o":114869.6,"h":114919,"l":114873,"c":114902.7,"v":40900,"usd":0.35595277}
{"ts":1755592920000,"o":114902.7,"h":114911.9,"l":114901,"c":114910,"v":9400,"usd":0.08180533}
{"ts":1755592980000,"o":114910,"h":114960,"l":114907.9,"c":114960,"v":12000,"usd":0.10440945}
{"ts":1755593040000,"o":114960,"h":115040,"l":114962,"c":115040,"v":107000,"usd":0.93056104}
{"ts":1755593100000,"o":115040,"h":115039.9,"l":115012,"c":115015.9,"v":15800,"usd":0.13737034}
{"ts":1755593160000,"o":115015.9,"h":115018.8,"l":114965.5,"c":115018.8,"v":31800,"usd":0.27653434}
{"ts":1755593220000,"o":115018.8,"h":115059.9,"l":115013,"c":115050.1,"v":32100,"usd":0.27900808}
{"ts":1755593280000,"o":115050.1,"h":115135.2,"l":115053,"c":115085.2,"v":1603000,"usd":13.92864079}
{"ts":1755593340000,"o":115085.2,"h":115138.3,"l":115080.1,"c":115138.3,"v":10900,"usd":0.09468134}
{"ts":1755593400000,"o":115138.3,"h":115129,"l":115071,"c":115071.1,"v":32400,"usd":0.28153798}
{"ts":1755593460000,"o":115071.1,"h":115122,"l":115075,"c":115122,"v":17400,"usd":0.15117209}
{"ts":1755593520000,"o":115122,"h":115215.9,"l":115130.9,"c":115215.9,"v":467300,"usd":4.05677952}
{"ts":1755593580000,"o":115215.9,"h":115299.9,"l":115215.8,"c":115233,"v":558200,"usd":4.84318944}
{"ts":1755593640000,"o":115233,"h":115239,"l":115192.7,"c":115200.1,"v":84100,"usd":0.72988058}
{"ts":1755593700000,"o":115200.1,"h":115280,"l":115200,"c":115280,"v":13000,"usd":0.1128126}
{"ts":1755593760000,"o":115280,"h":115289,"l":115239,"c":115239.1,"v":12400,"usd":0.10758274}
{"ts":1755593820000,"o":115239.1,"h":115239,"l":115226,"c":115226,"v":9300,"usd":0.08070401}
{"ts":1755593880000,"o":115226,"h":115226,"l":115200.1,"c":115200.1,"v":10700,"usd":0.09286673}
{"ts":1755593940000,"o":115200.1,"h":115217,"l":115189.1,"c":115217,"v":3600,"usd":0.0312513}
{"ts":1755594000000,"o":115217,"h":115216.9,"l":115190,"c":115191,"v":5400,"usd":0.04687143}
{"ts":1755594060000,"o":115191,"h":115260,"l":115191,"c":115244.1,"v":20700,"usd":0.17966458}
{"ts":1755594120000,"o":115244.1,"h":115244,"l":115202,"c":115240.1,"v":12800,"usd":0.11108188}
{"ts":1755594180000,"o":115240.1,"h":115240,"l":115190,"c":115190,"v":28400,"usd":0.24650205}
{"ts":1755594240000,"o":115190,"h":115285.4,"l":115189,"c":115285.4,"v":33500,"usd":0.2906746}
{"ts":1755594300000,"o":115285.4,"h":115293.7,"l":115262,"c":115262,"v":167400,"usd":1.45216234}
{"ts":1755594360000,"o":115262,"h":115320,"l":115266,"c":115320,"v":198800,"usd":1.72418587}
{"ts":1755594420000,"o":115320,"h":115376.9,"l":115319,"c":115351.4,"v":526100,"usd":4.56107949}
{"ts":1755594480000,"o":115351.4,"h":115400,"l":115283.8,"c":115391,"v":564000,"usd":4.8887552}
{"ts":1755594540000,"o":115391,"h":115390,"l":115290.1,"c":115330,"v":238400,"usd":2.0672153}
{"ts":1755594600000,"o":115330,"h":115320.1,"l":115263.6,"c":115299,"v":79500,"usd":0.68962659}
{"ts":1755594660000,"o":115299,"h":115305.4,"l":115290,"c":115291.9,"v":13000,"usd":0.11275392}
{"ts":1755594720000,"o":115291.9,"h":115370,"l":115282.8,"c":115370,"v":130500,"usd":1.13189504}
{"ts":1755594780000,"o":115370,"h":115391,"l":115350.4,"c":115354.6,"v":219800,"usd":1.90500528}
{"ts":1755594840000,"o":115354.6,"h":115370.8,"l":115346,"c":115347,"v":56500,"usd":0.48977593}
{"ts":1755594900000,"o":115347,"h":115363.6,"l":115330.1,"c":115351.7,"v":442000,"usd":3.83174525}
{"ts":1755594960000,"o":115351.7,"h":115349.6,"l":115290.1,"c":115321,"v":394100,"usd":3.416948}
{"ts":1755595020000,"o":115321,"h":115326,"l":115264.2,"c":115273,"v":74100,"usd":0.64280875}
{"ts":1755595080000,"o":115273,"h":115293,"l":115267.2,"c":115291,"v":13900,"usd":0.12057902}
{"ts":1755595140000,"o":115291,"h":115353.9,"l":115300,"c":115353.9,"v":57100,"usd":0.49505337}
{"ts":1755595200000,"o":115353.9,"h":115339,"l":115298.1,"c":115298.1,"v":112000,"usd":0.97128384}
{"ts":1755595260000,"o":115298.1,"h":115354.9,"l":115299,"c":115354.9,"v":34600,"usd":0.29998139}
{"ts":1755595320000,"o":115354.9,"h":115399.6,"l":115328.1,"c":115398.9,"v":654900,"usd":5.67727183}
{"ts":1755595380000,"o":115398.9,"h":115431,"l":115383.9,"c":115414.3,"v":298100,"usd":2.5831517}
{"ts":1755595440000,"o":115414.3,"h":115414.9,"l":115371.5,"c":115371.6,"v":159300,"usd":1.38031658}
{"ts":1755595500000,"o":115371.6,"h":115409,"l":115371.6,"c":115396.5,"v":179700,"usd":1.55720573}
{"ts":1755595560000,"o":115396.5,"h":115396,"l":115368.1,"c":115372.9,"v":23700,"usd":0.20542035}
{"ts":1755595620000,"o":115372.9,"h":115374,"l":115334,"c":115374,"v":92400,"usd":0.8010331}
{"ts":1755595680000,"o":115374,"h":115374,"l":115374,"c":115374,"v":500,"usd":0.00433375}
{"ts":1755595740000,"o":115374,"h":115389.7,"l":115374,"c":115386,"v":77000,"usd":0.66733909}
{"ts":1755595800000,"o":115386,"h":115431.7,"l":115373.9,"c":115427.5,"v":207100,"usd":1.79445741}
{"ts":1755595860000,"o":115427.5,"h":115452.9,"l":115410.3,"c":115452.9,"v":300400,"usd":2.60244329}
{"ts":1755595920000,"o":115452.9,"h":115464.5,"l":115424,"c":115424,"v":2796100,"usd":24.21816856}
{"ts":1755595980000,"o":115424,"h":115486.7,"l":115386.1,"c":115477,"v":432200,"usd":3.74292259}
{"ts":1755596040000,"o":115477,"h":115474,"l":115410,"c":115450,"v":421800,"usd":3.65297719}
{"ts":1755596100000,"o":115450,"h":115449,"l":115400,"c":115400,"v":58500,"usd":0.50677179}
{"ts":1755596160000,"o":115400,"h":115433,"l":115358.9,"c":115416.9,"v":57300,"usd":0.49657507}
{"ts":1755596220000,"o":115416.9,"h":115448.4,"l":115416.1,"c":115424,"v":108700,"usd":0.94172991}
{"ts":1755596280000,"o":115424,"h":115476.4,"l":115415,"c":115476.4,"v":84200,"usd":0.72938183}
{"ts":1755596340000,"o":115476.4,"h":115476,"l":115459.6,"c":115460,"v":37200,"usd":0.32217821}
{"ts":1755596400000,"o":115460,"h":115475,"l":115440,"c":115460.8,"v":287100,"usd":2.48660686}
{"ts":1755596460000,"o":115460.8,"h":115467,"l":115402,"c":115402,"v":127100,"usd":1.10092712}
{"ts":1755596520000,"o":115402,"h":115411,"l":115386.1,"c":115411,"v":66300,"usd":0.57451614}
{"ts":1755596580000,"o":115411,"h":115410,"l":115347.8,"c":115347.9,"v":291700,"usd":2.52833942}
{"ts":1755596640000,"o":115347.9,"h":115401.7,"l":115347.1,"c":115399,"v":109800,"usd":0.95172855}
{"ts":1755596700000,"o":115399,"h":115419,"l":115398.1,"c":115403,"v":28800,"usd":0.24955273}
{"ts":1755596760000,"o":115403,"h":115440,"l":115404.1,"c":115440,"v":9900,"usd":0.08577961}
{"ts":1755596820000,"o":115440,"h":115439.1,"l":115368,"c":115368,"v":83600,"usd":0.72451779}
{"ts":1755596880000,"o":115368,"h":115418.1,"l":115338.1,"c":115412.6,"v":1159000,"usd":10.04575287}
{"ts":1755596940000,"o":115412.6,"h":115403.9,"l":115321.7,"c":115321.7,"v":521900,"usd":4.5237216}
{"ts":1755597000000,"o":115321.7,"h":115333.9,"l":115310,"c":115315,"v":25400,"usd":0.22026019}
{"ts":1755597060000,"o":115315,"h":115314,"l":115263.3,"c":115263.3,"v":25600,"usd":0.22204332}
{"ts":1755597120000,"o":115263.3,"h":115300,"l":115260,"c":115298,"v":120600,"usd":1.04609544}
{"ts":1755597180000,"o":115298,"h":115327.8,"l":115290,"c":115322.7,"v":47100,"usd":0.40843041}
{"ts":1755597240000,"o":115322.7,"h":115325,"l":115290,"c":115325,"v":43500,"usd":0.37725635}
{"ts":1755597300000,"o":115325,"h":115350.1,"l":115325,"c":115344,"v":136000,"usd":1.17909281}
{"ts":1755597360000,"o":115344,"h":115349,"l":115346.1,"c":115346.1,"v":2100,"usd":0.01820581}
{"ts":1755597420000,"o":115346.1,"h":115352.1,"l":115342,"c":115342,"v":26800,"usd":0.23234127}
{"ts":1755597480000,"o":115342,"h":115360.3,"l":115324,"c":115355,"v":19100,"usd":0.1655802}
{"ts":1755597540000,"o":115355,"h":115350,"l":115323,"c":115324,"v":7600,"usd":0.06589604}
{"ts":1755597600000,"o":115324,"h":115324,"l":115323.9,"c":115324,"v":2600,"usd":0.02254512}
{"ts":1755597660000,"o":115324,"h":115388.4,"l":115297.7,"c":115360.8,"v":1103400,"usd":9.56849043}
{"ts":1755597720000,"o":115360.8,"h":115360,"l":115340,"c":115340,"v":10800,"usd":0.09362528}
{"ts":1755597780000,"o":115340,"h":115336,"l":115295.2,"c":115302,"v":77700,"usd":0.67382747}
{"ts":1755597840000,"o":115302,"h":115330,"l":115304,"c":115318,"v":9700,"usd":0.08411687}
{"ts":1755597900000,"o":115318,"h":115331,"l":115312,"c":115323.9,"v":168100,"usd":1.45775643}
{"ts":1755597960000,"o":115323.9,"h":115450,"l":115322.1,"c":115450,"v":122200,"usd":1.05919688}
{"ts":1755598020000,"o":115450,"h":115450,"l":115434.9,"c":115450,"v":43000,"usd":0.37249675}
{"ts":1755598080000,"o":115450,"h":115491.5,"l":115444,"c":115491.1,"v":136000,"usd":1.17770602}
{"ts":1755598140000,"o":115491.1,"h":115496,"l":115468,"c":115480,"v":41700,"usd":0.36107169}
{"ts":1755598200000,"o":115480,"h":115495.8,"l":115448.5,"c":115495.8,"v":63800,"usd":0.55251276}
{"ts":1755598260000,"o":115495.8,"h":115535.5,"l":115464.9,"c":115464.9,"v":1154800,"usd":9.99940449}
{"ts":1755598320000,"o":115464.9,"h":115504,"l":115478,"c":115478,"v":201000,"usd":1.74035373}
{"ts":1755598380000,"o":115478,"h":115470,"l":115418,"c":115418,"v":31400,"usd":0.27202972}
{"ts":1755598440000,"o":115418,"h":115416,"l":115378.1,"c":115405.1,"v":96600,"usd":0.83715222}
{"ts":1755598500000,"o":115405.1,"h":115459.2,"l":115383.2,"c":115400.8,"v":515200,"usd":4.46403735}
{"ts":1755598560000,"o":115400.8,"h":115448,"l":115404,"c":115448,"v":72100,"usd":0.62454086}
{"ts":1755598620000,"o":115448,"h":115484.8,"l":115410.4,"c":115484.8,"v":278800,"usd":2.41533156}
{"ts":1755598680000,"o":115484.8,"h":115520.2,"l":115475.7,"c":115510.4,"v":238800,"usd":2.06771132}
{"ts":1755598740000,"o":115510.4,"h":115534.6,"l":115510.4,"c":115528.6,"v":21800,"usd":0.18870452}
{"ts":1755598800000,"o":115528.6,"h":115528.6,"l":115480.1,"c":115512.5,"v":332100,"usd":2.87539467}
{"ts":1755598860000,"o":115512.5,"h":115519.9,"l":115512.4,"c":115512.4,"v":76900,"usd":0.66572321}
{"ts":1755598920000,"o":115512.4,"h":115539.4,"l":115494.5,"c":115533.4,"v":14100,"usd":0.12206158}
{"ts":1755598980000,"o":115533.4,"h":115530.5,"l":115506.9,"c":115530.5,"v":30100,"usd":0.26056808}
{"ts":1755599040000,"o":115530.5,"h":115566.8,"l":115509.7,"c":115511.2,"v":178000,"usd":1.5404633}
{"ts":1755599100000,"o":115511.2,"h":115533.8,"l":115516.7,"c":115527.5,"v":555400,"usd":4.8072916}
{"ts":1755599160000,"o":115527.5,"h":115548.2,"l":115496.1,"c":115548.1,"v":70000,"usd":0.6060279}
{"ts":1755599220000,"o":115548.1,"h":115578.7,"l":115509.5,"c":115516.3,"v":1892000,"usd":16.37127859}
{"ts":1755599280000,"o":115516.3,"h":115592,"l":115546.5,"c":115556.6,"v":226200,"usd":1.95738633}
{"ts":1755599340000,"o":115556.6,"h":115584.7,"l":115550.1,"c":115550.1,"v":83000,"usd":0.71814577}
{"ts":1755599400000,"o":115550.1,"h":115550,"l":115498.2,"c":115498.2,"v":186500,"usd":1.61420273}
{"ts":1755599460000,"o":115498.2,"h":115507.6,"l":115448.1,"c":115448.1,"v":214100,"usd":1.85427822}
{"ts":1755599520000,"o":115448.1,"h":115456.6,"l":115378.4,"c":115378.4,"v":85900,"usd":0.74432706}
{"ts":1755599580000,"o":115378.4,"h":115413.3,"l":115356.1,"c":115356.1,"v":166800,"usd":1.44565844}
{"ts":1755599640000,"o":115356.1,"h":115361.7,"l":115325.6,"c":115340,"v":140900,"usd":1.22164912}
{"ts":1755599700000,"o":115340,"h":115380,"l":115303.8,"c":115379.9,"v":72000,"usd":0.62422682}
{"ts":1755599760000,"o":115379.9,"h":115380,"l":115372.3,"c":115372.3,"v":23700,"usd":0.20541906}
{"ts":1755599820000,"o":115372.3,"h":115439.9,"l":115380.1,"c":115419.9,"v":324900,"usd":2.8154559}
{"ts":1755599880000,"o":115419.9,"h":115449.9,"l":115420,"c":115449.9,"v":45200,"usd":0.39157092}
{"ts":1755599940000,"o":115449.9,"h":115505.1,"l":115450,"c":115481.3,"v":294800,"usd":2.55281361}
{"ts":1755600000000,"o":115481.3,"h":115520,"l":115492.3,"c":115508,"v":130600,"usd":1.13069662}
{"ts":1755600060000,"o":115508,"h":115520,"l":115496,"c":115496,"v":74300,"usd":0.64323931}
{"ts":1755600120000,"o":115496,"h":115519,"l":115460.1,"c":115460.1,"v":60500,"usd":0.52380493}
{"ts":1755600180000,"o":115460.1,"h":115460.1,"l":115419.9,"c":115429.9,"v":189900,"usd":1.64507342}
{"ts":1755600240000,"o":115429.9,"h":115441,"l":115425.6,"c":115430.1,"v":125300,"usd":1.08549339}
{"ts":1755600300000,"o":115430.1,"h":115430,"l":115409.7,"c":115409.7,"v":5700,"usd":0.04938597}
{"ts":1755600360000,"o":115409.7,"h":115430,"l":115380.8,"c":115380.8,"v":142500,"usd":1.23467616}
{"ts":1755600420000,"o":115380.8,"h":115380,"l":115323.1,"c":115323.2,"v":155500,"usd":1.34786975}
{"ts":1755600480000,"o":115323.2,"h":115347,"l":115305.8,"c":115347,"v":79000,"usd":0.68504433}
{"ts":1755600540000,"o":115347,"h":115396.8,"l":115351,"c":115384,"v":37900,"usd":0.32851524}
{"ts":1755600600000,"o":115384,"h":115390.1,"l":115381,"c":115381,"v":17300,"usd":0.14993417}
{"ts":1755600660000,"o":115381,"h":115380,"l":115340.1,"c":115340.1,"v":41800,"usd":0.36238538}
{"ts":1755600720000,"o":115340.1,"h":115369.9,"l":115310,"c":115369.9,"v":143900,"usd":1.24775521}
{"ts":1755600780000,"o":115369.9,"h":115394.9,"l":115370,"c":115385.9,"v":61900,"usd":0.53647241}
{"ts":1755600840000,"o":115385.9,"h":115399.9,"l":115386,"c":115395,"v":176200,"usd":1.52695487}
{"ts":1755600900000,"o":115395,"h":115392,"l":115380,"c":115380,"v":1500,"usd":0.0129997}
{"ts":1755600960000,"o":115380,"h":115380.1,"l":115380.1,"c":115380.1,"v":8300,"usd":0.0719361}
{"ts":1755601020000,"o":115380.1,"h":115381,"l":115376,"c":115377,"v":12700,"usd":0.11007253}
{"ts":1755601080000,"o":115377,"h":115400,"l":115377,"c":115385.1,"v":56400,"usd":0.48877446}
{"ts":1755601140000,"o":115385.1,"h":115380,"l":115361.4,"c":115363,"v":7100,"usd":0.06154053}
{"ts":1755601200000,"o":115363,"h":115382,"l":115363.9,"c":115382,"v":10400,"usd":0.09014494}
{"ts":1755601260000,"o":115382,"h":115493,"l":115384,"c":115491.2,"v":340700,"usd":2.95112307}
{"ts":1755601320000,"o":115491.2,"h":115519,"l":115489.1,"c":115504.5,"v":186100,"usd":1.61103517}
{"ts":1755601380000,"o":115504.5,"h":115519.8,"l":115508.1,"c":115519.8,"v":30800,"usd":0.26663807}
{"ts":1755601440000,"o":115519.8,"h":115537,"l":115509.6,"c":115537,"v":124600,"usd":1.078621}
{"ts":1755601500000,"o":115537,"h":115537,"l":115508,"c":115508,"v":42200,"usd":0.36527011}
{"ts":1755601560000,"o":115508,"h":115514.7,"l":115480.1,"c":115513,"v":80200,"usd":0.6944221}
{"ts":1755601620000,"o":115513,"h":115537,"l":115512.9,"c":115536.6,"v":25900,"usd":0.22419809}
{"ts":1755601680000,"o":115536.6,"h":115536.6,"l":115531,"c":115531,"v":12700,"usd":0.10992402}
{"ts":1755601740000,"o":115531,"h":115539,"l":115531,"c":115536,"v":38700,"usd":0.33496474}
{"ts":1755601800000,"o":115536,"h":115536,"l":115531.1,"c":115536,"v":111000,"usd":0.96077905}
{"ts":1755601860000,"o":115536,"h":115591.8,"l":115534.1,"c":115539,"v":183200,"usd":1.58518233}
{"ts":1755601920000,"o":115539,"h":115574,"l":115549.6,"c":115574,"v":7800,"usd":0.06749886}
{"ts":1755601980000,"o":115574,"h":115573,"l":115532,"c":115532,"v":151500,"usd":1.31103517}
{"ts":1755602040000,"o":115532,"h":115560,"l":115532.1,"c":115560,"v":43000,"usd":0.37213555}
{"ts":1755602100000,"o":115560,"h":115576.3,"l":115561,"c":115576.3,"v":8300,"usd":0.07181644}
{"ts":1755602160000,"o":115576.3,"h":115576.4,"l":115549.1,"c":115576.4,"v":105700,"usd":0.91466864}
{"ts":1755602220000,"o":115576.4,"h":115576.4,"l":115550,"c":115550,"v":24300,"usd":0.21026634}
{"ts":1755602280000,"o":115550,"h":115548,"l":115540.1,"c":115548,"v":4600,"usd":0.03981171}
{"ts":1755602340000,"o":115548,"h":115587,"l":115548.1,"c":115580.9,"v":80000,"usd":0.69228969}
{"ts":1755602400000,"o":115580.9,"h":115577.1,"l":115560.1,"c":115577,"v":156600,"usd":1.35498773}
{"ts":1755602460000,"o":115577,"h":115607.4,"l":115577,"c":115607.4,"v":200400,"usd":1.73368164}
{"ts":1755602520000,"o":115607.4,"h":115607.3,"l":115586.1,"c":115593.1,"v":93100,"usd":0.80535629}
{"ts":1755602580000,"o":115593.1,"h":115619.9,"l":115593.4,"c":115619.9,"v":1738800,"usd":15.04226877}
{"ts":1755602640000,"o":115619.9,"h":115620,"l":115593,"c":115593.1,"v":194500,"usd":1.68228884}
{"ts":1755602700000,"o":115593.1,"h":115606.9,"l":115593,"c":115603.1,"v":280300,"usd":2.42485569}
{"ts":1755602760000,"o":115603.1,"h":115602,"l":115591,"c":115591,"v":21800,"usd":0.18859349}
{"ts":1755602820000,"o":115591,"h":115606.9,"l":115591,"c":115606.9,"v":137600,"usd":1.19039562}
{"ts":1755602880000,"o":115606.9,"h":115640,"l":115591,"c":115591,"v":207000,"usd":1.79020784}
{"ts":1755602940000,"o":115591,"h":115591.1,"l":115550,"c":115550,"v":268500,"usd":2.32332546}
{"ts":1755603000000,"o":115550,"h":115565.8,"l":115540,"c":115540.1,"v":354600,"usd":3.06876336}
{"ts":1755603060000,"o":115540.1,"h":115542,"l":115526,"c":115542,"v":85300,"usd":0.73833313}
{"ts":1755603120000,"o":115542,"h":115560,"l":115536,"c":115560,"v":169300,"usd":1.46520563}
{"ts":1755603180000,"o":115560,"h":115565,"l":115543.9,"c":115561,"v":127500,"usd":1.10336942}
{"ts":1755603240000,"o":115561,"h":115566,"l":115547.1,"c":115548,"v":36900,"usd":0.31932563}
{"ts":1755603300000,"o":115548,"h":115547,"l":115512.2,"c":115512.3,"v":168200,"usd":1.45589988}
{"ts":1755603360000,"o":115512.3,"h":115530,"l":115500,"c":115511.9,"v":93800,"usd":0.81199111}
{"ts":1755603420000,"o":115511.9,"h":115512,"l":115500,"c":115502,"v":16700,"usd":0.14458642}
{"ts":1755603480000,"o":115502,"h":115502,"l":115500,"c":115500,"v":3900,"usd":0.03376606}
{"ts":1755603540000,"o":115500,"h":115500,"l":115470,"c":115470,"v":17900,"usd":0.15498619}
{"ts":1755603600000,"o":115470,"h":115481.6,"l":115461.4,"c":115461.4,"v":38300,"usd":0.33167748}
{"ts":1755603660000,"o":115461.4,"h":115479,"l":115460,"c":115479,"v":84300,"usd":0.73011385}
{"ts":1755603720000,"o":115479,"h":115518.1,"l":115481,"c":115518.1,"v":95900,"usd":0.83032793}
{"ts":1755603780000,"o":115518.1,"h":115539,"l":115514.1,"c":115538,"v":133800,"usd":1.1582731}
{"ts":1755603840000,"o":115538,"h":115528.4,"l":115450.1,"c":115450.1,"v":124900,"usd":1.0813209}
{"ts":1755603900000,"o":115450.1,"h":115450.1,"l":115450.1,"c":115450.1,"v":500,"usd":0.0043309}
{"ts":1755603960000,"o":115450.1,"h":115464,"l":115450.1,"c":115460,"v":8600,"usd":0.07448828}
{"ts":1755604020000,"o":115460,"h":115500,"l":115460,"c":115500,"v":24900,"usd":0.21565143}
{"ts":1755604080000,"o":115500,"h":115554.6,"l":115500,"c":115554.6,"v":56500,"usd":0.48902042}
{"ts":1755604140000,"o":115554.6,"h":115572,"l":115554.5,"c":115572,"v":6800,"usd":0.05883932}
{"ts":1755604200000,"o":115572,"h":115572,"l":115572,"c":115572,"v":5000,"usd":0.043263}
{"ts":1755604260000,"o":115572,"h":115572,"l":115540.1,"c":115545.9,"v":184100,"usd":1.59312346}
{"ts":1755604320000,"o":115545.9,"h":115571,"l":115546,"c":115567,"v":93500,"usd":0.80907437}
{"ts":1755604380000,"o":115567,"h":115567,"l":115567,"c":115567,"v":6900,"usd":0.0597057}
{"ts":1755604440000,"o":115567,"h":115567,"l":115559,"c":115559,"v":159900,"usd":1.38366082}
{"ts":1755604500000,"o":115559,"h":115549.2,"l":115540,"c":115541,"v":47700,"usd":0.41282117}
{"ts":1755604560000,"o":115541,"h":115540.9,"l":115510,"c":115510,"v":365300,"usd":3.16185216}
{"ts":1755604620000,"o":115510,"h":115526,"l":115501.6,"c":115526,"v":106100,"usd":0.91850098}
{"ts":1755604680000,"o":115526,"h":115526,"l":115523,"c":115523,"v":81500,"usd":0.70547489}
{"ts":1755604740000,"o":115523,"h":115539.6,"l":115523.9,"c":115539.6,"v":39200,"usd":0.33932047}
{"ts":1755604800000,"o":115539.6,"h":115539.6,"l":115501.1,"c":115501.1,"v":403600,"usd":3.49343891}
{"ts":1755604860000,"o":115501.1,"h":115501.2,"l":115470,"c":115470,"v":287300,"usd":2.48770868}
{"ts":1755604920000,"o":115470,"h":115482,"l":115470,"c":115482,"v":73400,"usd":0.63565963}
{"ts":1755604980000,"o":115482,"h":115482,"l":115478,"c":115482,"v":109400,"usd":0.94734499}
{"ts":1755605040000,"o":115482,"h":115483,"l":115482.9,"c":115483,"v":10500,"usd":0.09092265}
{"ts":1755605100000,"o":115483,"h":115482.9,"l":115460,"c":115460,"v":344600,"usd":2.98417758}
{"ts":1755605160000,"o":115460,"h":115472,"l":115460,"c":115472,"v":125100,"usd":1.08347905}
{"ts":1755605220000,"o":115472,"h":115472,"l":115410,"c":115410,"v":603200,"usd":5.22542403}
{"ts":1755605280000,"o":115410,"h":115434,"l":115393.7,"c":115434,"v":937300,"usd":8.12158394}
{"ts":1755605340000,"o":115434,"h":115477.1,"l":115434,"c":115447,"v":314400,"usd":2.72306372}
{"ts":1755605400000,"o":115447,"h":115467,"l":115443,"c":115467,"v":25100,"usd":0.2174131}
{"ts":1755605460000,"o":115467,"h":115498.6,"l":115467.9,"c":115498.5,"v":157000,"usd":1.35966472}
{"ts":1755605520000,"o":115498.5,"h":115553.2,"l":115500,"c":115553.2,"v":200600,"usd":1.73644361}
{"ts":1755605580000,"o":115553.2,"h":115574.2,"l":115537.5,"c":115574.2,"v":404100,"usd":3.49706175}
{"ts":1755605640000,"o":115574.2,"h":115580,"l":115576.8,"c":115580,"v":2000,"usd":0.01730438}
{"ts":1755605700000,"o":115580,"h":115590.1,"l":115561.3,"c":115561.4,"v":195800,"usd":1.69396729}
{"ts":1755605760000,"o":115561.4,"h":115612.5,"l":115561.4,"c":115604.8,"v":289600,"usd":2.50512962}
{"ts":1755605820000,"o":115604.8,"h":115604.8,"l":115538.7,"c":115540,"v":422600,"usd":3.65649772}
{"ts":1755605880000,"o":115540,"h":115541,"l":115520,"c":115541,"v":240300,"usd":2.07985571}
{"ts":1755605940000,"o":115541,"h":115570.4,"l":115539,"c":115539,"v":196600,"usd":1.70137075}
{"ts":1755606000000,"o":115539,"h":115538,"l":115510,"c":115510,"v":130000,"usd":1.12530301}
{"ts":1755606060000,"o":115510,"h":115543,"l":115510,"c":115543,"v":125200,"usd":1.08366368}
{"ts":1755606120000,"o":115543,"h":115542.9,"l":115521,"c":115521,"v":137600,"usd":1.19097429}
{"ts":1755606180000,"o":115521,"h":115521,"l":115480,"c":115480,"v":226600,"usd":1.96188767}
{"ts":1755606240000,"o":115480,"h":115500,"l":115480,"c":115500,"v":193700,"usd":1.6772621}
{"ts":1755606300000,"o":115500,"h":115504,"l":115500,"c":115504,"v":16800,"usd":0.14545162}
{"ts":1755606360000,"o":115504,"h":115504.9,"l":115478,"c":115478,"v":259000,"usd":2.24256048}
{"ts":1755606420000,"o":115478,"h":115508,"l":115475.2,"c":115504,"v":263500,"usd":2.28168529}
{"ts":1755606480000,"o":115504,"h":115549.6,"l":115501.1,"c":115549.6,"v":225500,"usd":1.95212493}
{"ts":1755606540000,"o":115549.6,"h":115549.9,"l":115506,"c":115506,"v":292800,"usd":2.53451478}
{"ts":1755606600000,"o":115506,"h":115507.5,"l":115500,"c":115500,"v":45000,"usd":0.38959165}
{"ts":1755606660000,"o":115500,"h":115499,"l":115460,"c":115460,"v":322000,"usd":2.78827854}
{"ts":1755606720000,"o":115460,"h":115460,"l":115400,"c":115420.2,"v":595100,"usd":5.15568519}
{"ts":1755606780000,"o":115420.2,"h":115440.9,"l":115428.1,"c":115437.1,"v":146600,"usd":1.26992978}
{"ts":1755606840000,"o":115437.1,"h":115437,"l":115400.3,"c":115424,"v":612700,"usd":5.30854383}
{"ts":1755606900000,"o":115424,"h":115424,"l":115407,"c":115407,"v":161100,"usd":1.39585925}
{"ts":1755606960000,"o":115407,"h":115402.1,"l":115390.1,"c":115401.7,"v":174700,"usd":1.51386842}
{"ts":1755607020000,"o":115401.7,"h":115411.9,"l":115401.8,"c":115411.9,"v":110800,"usd":0.96012381}
{"ts":1755607080000,"o":115411.9,"h":115460,"l":115412,"c":115460,"v":99400,"usd":0.86104556}
{"ts":1755607140000,"o":115460,"h":115492.9,"l":115459.8,"c":115492.9,"v":171200,"usd":1.48275926}
{"ts":1755607200000,"o":115492.9,"h":115522.4,"l":115492.9,"c":115522.4,"v":196400,"usd":1.70020931}
{"ts":1755607260000,"o":115522.4,"h":115549.7,"l":115527.2,"c":115546,"v":305200,"usd":2.64139678}
{"ts":1755607320000,"o":115546,"h":115539,"l":115520,"c":115521,"v":127400,"usd":1.10274925}
{"ts":1755607380000,"o":115521,"h":115528,"l":115522,"c":115528,"v":12000,"usd":0.10387437}
{"ts":1755607440000,"o":115528,"h":115537.9,"l":115448.3,"c":115451,"v":469400,"usd":4.06399504}
{"ts":1755607500000,"o":115451,"h":115490,"l":115451,"c":115490,"v":425100,"usd":3.68123963}
{"ts":1755607560000,"o":115490,"h":115527,"l":115477,"c":115477,"v":428600,"usd":3.71055347}
{"ts":1755607620000,"o":115477,"h":115477,"l":115401.9,"c":115401.9,"v":358500,"usd":3.10554311}
{"ts":1755607680000,"o":115401.9,"h":115401.8,"l":115370,"c":115397.6,"v":352700,"usd":3.05689976}
{"ts":1755607740000,"o":115397.6,"h":115397.6,"l":115365,"c":115365,"v":351500,"usd":3.04653794}
{"ts":1755607800000,"o":115365,"h":115360,"l":115254.9,"c":115295.9,"v":1133700,"usd":9.83224854}
{"ts":1755607860000,"o":115295.9,"h":115338.9,"l":115292.1,"c":115331,"v":419400,"usd":3.63698089}
{"ts":1755607920000,"o":115331,"h":115347,"l":115329.1,"c":115347,"v":49700,"usd":0.43091169}
{"ts":1755607980000,"o":115347,"h":115396,"l":115347,"c":115396,"v":261200,"usd":2.26422297}
{"ts":1755608040000,"o":115396,"h":115397.6,"l":115330.6,"c":115372.9,"v":565500,"usd":4.90152508}
{"ts":1755608100000,"o":115372.9,"h":115399.9,"l":115373,"c":115399.5,"v":208600,"usd":1.80776086}
{"ts":1755608160000,"o":115399.5,"h":115450,"l":115390.2,"c":115450,"v":1562900,"usd":13.54312748}
{"ts":1755608220000,"o":115450,"h":115526.2,"l":115451,"c":115476,"v":438000,"usd":3.79183896}
{"ts":1755608280000,"o":115476,"h":115477.9,"l":115439,"c":115477.9,"v":332300,"usd":2.87815088}
{"ts":1755608340000,"o":115477.9,"h":115540,"l":115478,"c":115540,"v":105400,"usd":0.91240549}
{"ts":1755608400000,"o":115540,"h":115592.7,"l":115540,"c":115592.7,"v":98600,"usd":0.85313566}
{"ts":1755608460000,"o":115592.7,"h":115653.7,"l":115592.8,"c":115653.7,"v":573300,"usd":4.95850187}
{"ts":1755608520000,"o":115653.7,"h":115653.6,"l":115558,"c":115559.2,"v":559000,"usd":4.8348811}
{"ts":1755608580000,"o":115559.2,"h":115619.9,"l":115559,"c":115619.9,"v":98500,"usd":0.85223169}
{"ts":1755608640000,"o":115619.9,"h":115619.9,"l":115548,"c":115580,"v":586100,"usd":5.0710922}
{"ts":1755608700000,"o":115580,"h":115597.9,"l":115580.9,"c":115597.9,"v":12800,"usd":0.11073817}
{"ts":1755608760000,"o":115597.9,"h":115597.9,"l":115590,"c":115590.1,"v":60400,"usd":0.52250684}
{"ts":1755608820000,"o":115590.1,"h":115595.9,"l":115550,"c":115550,"v":265000,"usd":2.29281684}
{"ts":1755608880000,"o":115550,"h":115596,"l":115550,"c":115596,"v":68400,"usd":0.59185436}
{"ts":1755608940000,"o":115596,"h":115596,"l":115565.1,"c":115590,"v":197100,"usd":1.7052026}
{"ts":1755609000000,"o":115590,"h":115571,"l":115540,"c":115540,"v":191500,"usd":1.65714233}
{"ts":1755609060000,"o":115540,"h":115572,"l":115530,"c":115530,"v":356800,"usd":3.08787922}
{"ts":1755609120000,"o":115530,"h":115530,"l":115500.8,"c":115500.8,"v":200600,"usd":1.73649705}
{"ts":1755609180000,"o":115500.8,"h":115545.8,"l":115500.9,"c":115545.8,"v":280700,"usd":2.43006918}
{"ts":1755609240000,"o":115545.8,"h":115545.8,"l":115537.7,"c":115537.7,"v":55300,"usd":0.4786002}
{"ts":1755609300000,"o":115537.7,"h":115537.6,"l":115523.2,"c":115523.2,"v":14600,"usd":0.12637341}
{"ts":1755609360000,"o":115523.2,"h":115555.6,"l":115523,"c":115555.6,"v":307600,"usd":2.66256341}
{"ts":1755609420000,"o":115555.6,"h":115565.5,"l":115548,"c":115548,"v":84400,"usd":0.7303511}
{"ts":1755609480000,"o":115548,"h":115600,"l":115546,"c":115600,"v":137100,"usd":1.18635282}
{"ts":1755609540000,"o":115600,"h":115606,"l":115579,"c":115579,"v":57000,"usd":0.49309298}
{"ts":1755609600000,"o":115579,"h":115630,"l":115576,"c":115622,"v":71700,"usd":0.62024806}
{"ts":1755609660000,"o":115622,"h":115676.1,"l":115625.9,"c":115669.3,"v":95500,"usd":0.82569326}
{"ts":1755609720000,"o":115669.3,"h":115669.2,"l":115627.7,"c":115628,"v":222600,"usd":1.92475359}
{"ts":1755609780000,"o":115628,"h":115627.9,"l":115600,"c":115612.5,"v":195700,"usd":1.69284398}
{"ts":1755609840000,"o":115612.5,"h":115690,"l":115600.1,"c":115689.9,"v":374000,"usd":3.23352768}
{"ts":1755609900000,"o":115689.9,"h":115704.5,"l":115690,"c":115704,"v":49900,"usd":0.43128509}
{"ts":1755609960000,"o":115704,"h":115710,"l":115680.9,"c":115710,"v":137000,"usd":1.18412501}
{"ts":1755610020000,"o":115710,"h":115721.1,"l":115692,"c":115696,"v":530000,"usd":4.58004807}
{"ts":1755610080000,"o":115696,"h":115787.9,"l":115703,"c":115783.1,"v":123400,"usd":1.06601594}
{"ts":1755610140000,"o":115783.1,"h":115783,"l":115725,"c":115729,"v":35200,"usd":0.30409686}
{"ts":1755610200000,"o":115729,"h":115751,"l":115729,"c":115747.5,"v":59100,"usd":0.51062617}
{"ts":1755610260000,"o":115747.5,"h":115863.9,"l":115729.1,"c":115854.9,"v":6346400,"usd":54.80335379}
{"ts":1755610320000,"o":115854.9,"h":115839.3,"l":115662.7,"c":115710.4,"v":2154300,"usd":18.61522609}
{"ts":1755610380000,"o":115710.4,"h":115680,"l":115424.3,"c":115434.2,"v":1932600,"usd":16.73072704}
{"ts":1755610440000,"o":115434.2,"h":115497,"l":115338.6,"c":115338.6,"v":553300,"usd":4.79447919}
{"ts":1755610500000,"o":115338.6,"h":115476.2,"l":115262.7,"c":115470,"v":1915400,"usd":16.60801216}
{"ts":1755610560000,"o":115470,"h":115498,"l":115290,"c":115290,"v":527000,"usd":4.56568205}
{"ts":1755610620000,"o":115290,"h":115524.8,"l":115289.4,"c":115522.2,"v":492100,"usd":4.26275025}
{"ts":1755610680000,"o":115522.2,"h":115526,"l":115402,"c":115526,"v":921800,"usd":7.98351788}
{"ts":1755610740000,"o":115526,"h":115553.9,"l":115411,"c":115483,"v":152400,"usd":1.31970401}
{"ts":1755610800000,"o":115483,"h":115482,"l":115290.1,"c":115290.1,"v":247100,"usd":2.14139576}
{"ts":1755610860000,"o":115290.1,"h":115419.9,"l":115258.1,"c":115300,"v":533900,"usd":4.62924928}
{"ts":1755610920000,"o":115300,"h":115381,"l":115290.1,"c":115366.9,"v":158900,"usd":1.37759056}
{"ts":1755610980000,"o":115366.9,"h":115419.9,"l":115336.9,"c":115336.9,"v":421400,"usd":3.65266723}
{"ts":1755611040000,"o":115336.9,"h":115330,"l":115030.1,"c":115035.4,"v":2844300,"usd":24.69693602}
{"ts":1755611100000,"o":115035.4,"h":115150,"l":115020.3,"c":115115.4,"v":864800,"usd":7.51309181}
{"ts":1755611160000,"o":115115.4,"h":115161,"l":115054.5,"c":115072.7,"v":1762700,"usd":15.3155651}
{"ts":1755611220000,"o":115072.7,"h":115132.7,"l":114913.2,"c":114945,"v":1648200,"usd":14.32810219}
{"ts":1755611280000,"o":114945,"h":115088.9,"l":114914.2,"c":114981.8,"v":353200,"usd":3.0704292}
{"ts":1755611340000,"o":114981.8,"h":115039.9,"l":114889.9,"c":115005.1,"v":1344200,"usd":11.69170978}
{"ts":1755611400000,"o":115005.1,"h":115050,"l":114919.9,"c":114978.5,"v":431900,"usd":3.75633366}
{"ts":1755611460000,"o":114978.5,"h":115032.5,"l":114871.6,"c":114898.3,"v":641800,"usd":5.58202817}
{"ts":1755611520000,"o":114898.3,"h":115086.1,"l":114879.8,"c":115059.5,"v":936800,"usd":8.14563069}
{"ts":1755611580000,"o":115059.5,"h":115151,"l":115040.1,"c":115151,"v":224000,"usd":1.94643104}
{"ts":1755611640000,"o":115151,"h":115318.2,"l":115156.1,"c":115318.1,"v":750100,"usd":6.50892367}
{"ts":1755611700000,"o":115318.1,"h":115379.9,"l":115253,"c":115286,"v":525700,"usd":4.55882507}
{"ts":1755611760000,"o":115286,"h":115360.6,"l":115252.4,"c":115252.4,"v":137700,"usd":1.19419004}
{"ts":1755611820000,"o":115252.4,"h":115358,"l":115257.9,"c":115260,"v":115900,"usd":1.00509351}
{"ts":1755611880000,"o":115260,"h":115260,"l":115200.1,"c":115249.9,"v":190500,"usd":1.65314479}
{"ts":1755611940000,"o":115249.9,"h":115249.9,"l":115152.4,"c":115172.7,"v":244700,"usd":2.12389185}
{"ts":1755612000000,"o":115172.7,"h":115200,"l":115153.2,"c":115178.1,"v":51600,"usd":0.44795888}
{"ts":1755612060000,"o":115178.1,"h":115234.5,"l":115180,"c":115190.1,"v":520500,"usd":4.51763112}
{"ts":1755612120000,"o":115190.1,"h":115348.3,"l":115190.1,"c":115329,"v":507200,"usd":4.39936407}
{"ts":1755612180000,"o":115329,"h":115315.4,"l":115208.1,"c":115217,"v":326100,"usd":2.82937512}
{"ts":1755612240000,"o":115217,"h":115304.5,"l":115190.1,"c":115304.5,"v":311900,"usd":2.70646965}
{"ts":1755612300000,"o":115304.5,"h":115377,"l":115284,"c":115350.8,"v":387300,"usd":3.35827437}
{"ts":1755612360000,"o":115350.8,"h":115350.9,"l":115230.1,"c":115236.5,"v":88700,"usd":0.76931299}
{"ts":1755612420000,"o":115236.5,"h":115259.9,"l":115111.7,"c":115111.7,"v":216500,"usd":1.87923983}
{"ts":1755612480000,"o":115111.7,"h":115175.9,"l":115110,"c":115158,"v":122100,"usd":1.06037614}
{"ts":1755612540000,"o":115158,"h":115151.1,"l":114968.2,"c":114984.1,"v":383800,"usd":3.33632029}
{"ts":1755612600000,"o":114984.1,"h":115079.4,"l":115002.4,"c":115035.5,"v":220800,"usd":1.91924324}
{"ts":1755612660000,"o":115035.5,"h":115067.6,"l":114918.1,"c":114933.2,"v":450800,"usd":3.91946517}
{"ts":1755612720000,"o":114933.2,"h":114949.9,"l":114849,"c":114871.5,"v":530700,"usd":4.61901286}
{"ts":1755612780000,"o":114871.5,"h":114947.3,"l":114782.8,"c":114782.8,"v":1150200,"usd":10.01746744}
{"ts":1755612840000,"o":114782.8,"h":114881,"l":114761.1,"c":114814.5,"v":1200800,"usd":10.45849697}
{"ts":1755612900000,"o":114814.5,"h":114814.8,"l":114761.1,"c":114793.8,"v":400700,"usd":3.49120014}
{"ts":1755612960000,"o":114793.8,"h":114842.1,"l":114776,"c":114776,"v":323100,"usd":2.81404311}
{"ts":1755613020000,"o":114776,"h":114770,"l":114630.9,"c":114656,"v":1511300,"usd":13.17672508}
{"ts":1755613080000,"o":114656,"h":114687,"l":114565,"c":114628,"v":1125400,"usd":9.81904999}
{"ts":1755613140000,"o":114628,"h":114719.9,"l":114628.1,"c":114646.5,"v":281000,"usd":2.45016585}
{"ts":1755613200000,"o":114646.5,"h":114700.6,"l":114606.8,"c":114653.1,"v":189500,"usd":1.65298847}
{"ts":1755613260000,"o":114653.1,"h":114704,"l":114593.3,"c":114642,"v":500200,"usd":4.36355033}
{"ts":1755613320000,"o":114642,"h":114731.3,"l":114626,"c":114660,"v":836300,"usd":7.29225197}
{"ts":1755613380000,"o":114660,"h":114667.1,"l":114589.1,"c":114604.8,"v":259000,"usd":2.25951473}
{"ts":1755613440000,"o":114604.8,"h":114612,"l":114535.8,"c":114587.4,"v":588700,"usd":5.13844842}
{"ts":1755613500000,"o":114587.4,"h":114646,"l":114585,"c":114588.5,"v":829600,"usd":7.23871397}
{"ts":1755613560000,"o":114588.5,"h":114650,"l":114498.2,"c":114498.3,"v":623300,"usd":5.44097879}
{"ts":1755613620000,"o":114498.3,"h":114598,"l":114498.2,"c":114536,"v":568000,"usd":4.95815821}
{"ts":1755613680000,"o":114536,"h":114543,"l":114286.5,"c":114309.2,"v":2746300,"usd":24.00445148}
{"ts":1755613740000,"o":114309.2,"h":114338.1,"l":114148,"c":114188.1,"v":6221200,"usd":54.44956521}
{"ts":1755613800000,"o":114188.1,"h":114188.1,"l":114107.9,"c":114117.9,"v":1306600,"usd":11.44788552}
{"ts":1755613860000,"o":114117.9,"h":114257.2,"l":114118,"c":114120.1,"v":1064600,"usd":9.3256545}
{"ts":1755613920000,"o":114120.1,"h":114174.8,"l":113982.3,"c":114140.9,"v":2359000,"usd":20.67990633}
{"ts":1755613980000,"o":114140.9,"h":114414,"l":114140,"c":114408.4,"v":2628800,"usd":23.00374704}
{"ts":1755614040000,"o":114408.4,"h":114459.4,"l":114320.1,"c":114404.8,"v":1153200,"usd":10.08053394}
{"ts":1755614100000,"o":114404.8,"h":114404.8,"l":114295.7,"c":114330,"v":392300,"usd":3.43146183}
{"ts":1755614160000,"o":114330,"h":114354.2,"l":114240,"c":114248,"v":280900,"usd":2.45813679}
{"ts":1755614220000,"o":114248,"h":114273.6,"l":114098.7,"c":114104,"v":257400,"usd":2.25427352}
{"ts":1755614280000,"o":114104,"h":114193.4,"l":114098,"c":114180,"v":375900,"usd":3.29291849}
{"ts":1755614340000,"o":114180,"h":114269,"l":114184,"c":114209.7,"v":351200,"usd":3.07435839}
{"ts":1755614400000,"o":114209.7,"h":114331.9,"l":114216.4,"c":114300.1,"v":1020400,"usd":8.93002252}
{"ts":1755614460000,"o":114300.1,"h":114331.9,"l":114240.1,"c":114244,"v":418600,"usd":3.66251138}
{"ts":1755614520000,"o":114244,"h":114250,"l":114023.5,"c":114023.5,"v":3457900,"usd":30.27406843}
{"ts":1755614580000,"o":114023.5,"h":114114.4,"l":113958,"c":113984.8,"v":3741100,"usd":32.80548713}
{"ts":1755614640000,"o":113984.8,"h":114010,"l":113816,"c":113872.4,"v":4587600,"usd":40.2703899}
{"ts":1755614700000,"o":113872.4,"h":113960,"l":113804.7,"c":113926.9,"v":1840800,"usd":16.16520806}
{"ts":1755614760000,"o":113926.9,"h":113926.9,"l":113741.1,"c":113760.7,"v":1113900,"usd":9.78705076}
{"ts":1755614820000,"o":113760.7,"h":114054.3,"l":113770.9,"c":113987.1,"v":799000,"usd":7.01781264}
{"ts":1755614880000,"o":113987.1,"h":114047.5,"l":113907,"c":113907,"v":1258700,"usd":11.04007609}
{"ts":1755614940000,"o":113907,"h":113906,"l":113743.5,"c":113764.1,"v":643800,"usd":5.65683035}
{"ts":1755615000000,"o":113764.1,"h":113897.6,"l":113764,"c":113830.3,"v":1160600,"usd":10.19537553}
{"ts":1755615060000,"o":113830.3,"h":113890,"l":113785.4,"c":113785.4,"v":221400,"usd":1.94482768}
{"ts":1755615120000,"o":113785.4,"h":113999,"l":113746.4,"c":113970,"v":2648400,"usd":23.27046214}
{"ts":1755615180000,"o":113970,"h":114052.2,"l":113951.2,"c":114026.6,"v":1773000,"usd":15.55040118}
{"ts":1755615240000,"o":114026.6,"h":114011.9,"l":113927.9,"c":113975.1,"v":891600,"usd":7.8222474}
{"ts":1755615300000,"o":113975.1,"h":113984,"l":113895.3,"c":113952,"v":231900,"usd":2.03536726}
{"ts":1755615360000,"o":113952,"h":114064.7,"l":113910.1,"c":114021.4,"v":1004300,"usd":8.80796957}
{"ts":1755615420000,"o":114021.4,"h":114069.2,"l":113993.2,"c":114036.9,"v":323300,"usd":2.83485296}
{"ts":1755615480000,"o":114036.9,"h":114065.9,"l":113910,"c":113916,"v":312000,"usd":2.73661789}
{"ts":1755615540000,"o":113916,"h":113959.9,"l":113900.1,"c":113900.6,"v":333600,"usd":2.92817665}
{"ts":1755615600000,"o":113900.6,"h":113945.2,"l":113858.3,"c":113880,"v":745400,"usd":6.54415215}
{"ts":1755615660000,"o":113880,"h":114024.7,"l":113840,"c":113840,"v":1504300,"usd":13.2047705}
{"ts":1755615720000,"o":113840,"h":113873.9,"l":113773,"c":113773,"v":480300,"usd":4.22014458}
{"ts":1755615780000,"o":113773,"h":113945.7,"l":113770.1,"c":113868.3,"v":1445800,"usd":12.70027913}
{"ts":1755615840000,"o":113868.3,"h":113964.5,"l":113834.3,"c":113946,"v":695900,"usd":6.11084783}
{"ts":1755615900000,"o":113946,"h":113951,"l":113820.1,"c":113831,"v":500500,"usd":4.39570768}
{"ts":1755615960000,"o":113831,"h":113832.9,"l":113767.4,"c":113773,"v":201700,"usd":1.77248413}
{"ts":1755616020000,"o":113773,"h":113813,"l":113728,"c":113736.2,"v":304400,"usd":2.67528141}
{"ts":1755616080000,"o":113736.2,"h":113803.3,"l":113523.7,"c":113662,"v":2541100,"usd":22.36270226}
{"ts":1755616140000,"o":113662,"h":113900,"l":113653.3,"c":113749.9,"v":1268100,"usd":11.14071339}
{"ts":1755616200000,"o":113749.9,"h":113798.2,"l":113704.3,"c":113754,"v":349400,"usd":3.07149334}
{"ts":1755616260000,"o":113754,"h":113808.6,"l":113600,"c":113699.7,"v":437900,"usd":3.85296017}
{"ts":1755616320000,"o":113699.7,"h":113720.3,"l":113630,"c":113638,"v":377200,"usd":3.31863799}
{"ts":1755616380000,"o":113638,"h":113701,"l":113600.1,"c":113646.5,"v":2056300,"usd":18.09895117}
{"ts":1755616440000,"o":113646.5,"h":113696.9,"l":113642.1,"c":113693,"v":219900,"usd":1.93446145}
{"ts":1755616500000,"o":113693,"h":113756.7,"l":113620,"c":113627.7,"v":2068600,"usd":18.19811634}
{"ts":1755616560000,"o":113627.7,"h":113742.2,"l":113627.7,"c":113660,"v":279700,"usd":2.46022791}
{"ts":1755616620000,"o":113660,"h":113657.5,"l":113613,"c":113651,"v":387700,"usd":3.41199316}
{"ts":1755616680000,"o":113651,"h":113849.8,"l":113655,"c":113764,"v":239500,"usd":2.10507867}
{"ts":1755616740000,"o":113764,"h":113804,"l":113703.1,"c":113785.2,"v":215200,"usd":1.89209567}
{"ts":1755616800000,"o":113785.2,"h":113785.1,"l":113681.5,"c":113746.1,"v":521500,"usd":4.58583807}
{"ts":1755616860000,"o":113746.1,"h":113955.1,"l":113746.1,"c":113941.3,"v":370000,"usd":3.24947404}
{"ts":1755616920000,"o":113941.3,"h":114020,"l":113900,"c":114013.2,"v":493900,"usd":4.33386443}
{"ts":1755616980000,"o":114013.2,"h":114008,"l":113865.1,"c":113899,"v":609200,"usd":5.34519351}
{"ts":1755617040000,"o":113899,"h":114111.5,"l":113850,"c":114087,"v":861600,"usd":7.55530484}
{"ts":1755617100000,"o":114087,"h":114145,"l":114078.1,"c":114090.1,"v":651800,"usd":5.71247873}
{"ts":1755617160000,"o":114090.1,"h":114116.1,"l":114010,"c":114079.9,"v":220500,"usd":1.93296372}
{"ts":1755617220000,"o":114079.9,"h":114170,"l":114072,"c":114131.4,"v":221200,"usd":1.93855736}
{"ts":1755617280000,"o":114131.4,"h":114136.7,"l":114092.5,"c":114117,"v":60600,"usd":0.53099448}
{"ts":1755617340000,"o":114117,"h":114117.9,"l":114039.6,"c":114045.7,"v":188900,"usd":1.65587232}
{"ts":1755617400000,"o":114045.7,"h":114071,"l":114034.9,"c":114071,"v":569200,"usd":4.99016004}
{"ts":1755617460000,"o":114071,"h":114111,"l":114020,"c":114073.7,"v":689000,"usd":6.04048861}
{"ts":1755617520000,"o":114073.7,"h":114073.7,"l":114000,"c":114041,"v":668800,"usd":5.86608155}
{"ts":1755617580000,"o":114041,"h":114090.8,"l":113995,"c":113995,"v":231000,"usd":2.02532343}
{"ts":1755617640000,"o":113995,"h":114020.1,"l":113995.1,"c":114004,"v":413400,"usd":3.6260144}
{"ts":1755617700000,"o":114004,"h":114082.3,"l":114005,"c":114061,"v":566200,"usd":4.96397744}
{"ts":1755617760000,"o":114061,"h":114067.9,"l":114004.5,"c":114004.5,"v":275700,"usd":2.41726834}
{"ts":1755617820000,"o":114004.5,"h":114004.4,"l":113892,"c":113908,"v":320000,"usd":2.80895415}
{"ts":1755617880000,"o":113908,"h":114005,"l":113908,"c":114005,"v":118100,"usd":1.0361864}
{"ts":1755617940000,"o":114005,"h":113997,"l":113915,"c":113915,"v":108000,"usd":0.94763551}
{"ts":1755618000000,"o":113915,"h":113953,"l":113900.1,"c":113907.2,"v":88300,"usd":0.77501458}
{"ts":1755618060000,"o":113907.2,"h":114002,"l":113862,"c":114002,"v":220900,"usd":1.93907558}
{"ts":1755618120000,"o":114002,"h":113991.9,"l":113911.2,"c":113983,"v":503500,"usd":4.41877961}
{"ts":1755618180000,"o":113983,"h":114026.2,"l":113980,"c":113999.9,"v":210400,"usd":1.84557745}
{"ts":1755618240000,"o":113999.9,"h":114119.8,"l":114000,"c":114117,"v":868300,"usd":7.60970769}
{"ts":1755618300000,"o":114117,"h":114134.9,"l":114084,"c":114084,"v":282100,"usd":2.47210016}
{"ts":1755618360000,"o":114084,"h":114084.1,"l":114000,"c":114015,"v":79200,"usd":0.69448824}
{"ts":1755618420000,"o":114015,"h":114049.9,"l":113986.9,"c":114010,"v":429300,"usd":3.76507358}
{"ts":1755618480000,"o":114010,"h":114015.9,"l":113900.1,"c":113900.1,"v":157900,"usd":1.38549899}
{"ts":1755618540000,"o":113900.1,"h":114049.9,"l":113900.1,"c":114010,"v":404300,"usd":3.54658229}
{"ts":1755618600000,"o":114010,"h":113996,"l":113862.2,"c":113863.1,"v":465300,"usd":4.08557434}
{"ts":1755618660000,"o":113863.1,"h":113871.3,"l":113741.3,"c":113809.2,"v":1017900,"usd":8.9416854}
{"ts":1755618720000,"o":113809.2,"h":113821,"l":113735.6,"c":113735.6,"v":115100,"usd":1.01138188}
{"ts":1755618780000,"o":113735.6,"h":113812.3,"l":113726.8,"c":113774.5,"v":236300,"usd":2.07699292}
{"ts":1755618840000,"o":113774.5,"h":113768.7,"l":113710.9,"c":113729.1,"v":94900,"usd":0.83439481}
{"ts":1755618900000,"o":113729.1,"h":113827.3,"l":113730,"c":113771,"v":425800,"usd":3.74257638}
{"ts":1755618960000,"o":113771,"h":113816,"l":113748,"c":113751,"v":77700,"usd":0.68285371}
{"ts":1755619020000,"o":113751,"h":113785.1,"l":113750.1,"c":113753.2,"v":91100,"usd":0.80079982}
{"ts":1755619080000,"o":113753.2,"h":113770,"l":113740.2,"c":113740.2,"v":183200,"usd":1.61039371}
{"ts":1755619140000,"o":113740.2,"h":113807.3,"l":113733.2,"c":113780,"v":1407300,"usd":12.36987401}
{"ts":1755619200000,"o":113780,"h":113789,"l":113780,"c":113789,"v":5268900,"usd":46.30783277}
{"ts":1755619260000,"o":113789,"h":113833.4,"l":113780,"c":113833.4,"v":868400,"usd":7.63178037}
{"ts":1755619320000,"o":113833.4,"h":113833.3,"l":113783.1,"c":113802.4,"v":254500,"usd":2.23632975}
{"ts":1755619380000,"o":113802.4,"h":113860,"l":113806,"c":113820.1,"v":280600,"usd":2.46480932}
{"ts":1755619440000,"o":113820.1,"h":113844.8,"l":113806.4,"c":113844.8,"v":107700,"usd":0.94619858}
{"ts":1755619500000,"o":113844.8,"h":113877,"l":113826.3,"c":113826.3,"v":125300,"usd":1.10046597}
{"ts":1755619560000,"o":113826.3,"h":113836,"l":113780,"c":113780.1,"v":1108700,"usd":9.74407422}
{"ts":1755619620000,"o":113780.1,"h":113820,"l":113780,"c":113819.1,"v":207600,"usd":1.82432229}
{"ts":1755619680000,"o":113819.1,"h":113831,"l":113750.1,"c":113750.1,"v":3715900,"usd":32.65861058}
{"ts":1755619740000,"o":113750.1,"h":113751,"l":113690.1,"c":113697.1,"v":622700,"usd":5.47530574}
{"ts":1755619800000,"o":113697.1,"h":113753,"l":113690.1,"c":113748,"v":160300,"usd":1.40972006}
{"ts":1755619860000,"o":113748,"h":113810,"l":113737,"c":113791,"v":519700,"usd":4.56746404}
{"ts":1755619920000,"o":113791,"h":113810,"l":113764.3,"c":113810,"v":283500,"usd":2.49142084}
{"ts":1755619980000,"o":113810,"h":113833.1,"l":113797.8,"c":113811.3,"v":133900,"usd":1.17650273}
{"ts":1755620040000,"o":113811.3,"h":113811.3,"l":113750,"c":113750,"v":247300,"usd":2.17335974}
{"ts":1755620100000,"o":113750,"h":113771.8,"l":113697.8,"c":113697.8,"v":76400,"usd":0.67167696}
{"ts":1755620160000,"o":113697.8,"h":113790.7,"l":113697,"c":113780,"v":262300,"usd":2.30591904}
{"ts":1755620220000,"o":113780,"h":113833,"l":113750.1,"c":113815.3,"v":144600,"usd":1.27076122}
{"ts":1755620280000,"o":113815.3,"h":113825,"l":113758,"c":113758,"v":364100,"usd":3.19903013}
{"ts":1755620340000,"o":113758,"h":113750,"l":113690.9,"c":113742,"v":126500,"usd":1.11243358}
{"ts":1755620400000,"o":113742,"h":113765.9,"l":113730,"c":113755,"v":278600,"usd":2.44919605}
{"ts":1755620460000,"o":113755,"h":113759.9,"l":113700,"c":113733,"v":163000,"usd":1.43316078}
{"ts":1755620520000,"o":113733,"h":113833.1,"l":113733.1,"c":113740,"v":413700,"usd":3.63543222}
{"ts":1755620580000,"o":113740,"h":113758,"l":113717,"c":113758,"v":144700,"usd":1.27226879}
{"ts":1755620640000,"o":113758,"h":113789,"l":113740.1,"c":113786,"v":79800,"usd":0.70137639}
{"ts":1755620700000,"o":113786,"h":113786,"l":113740.1,"c":113766,"v":62800,"usd":0.55205722}
{"ts":1755620760000,"o":113766,"h":113799.9,"l":113720,"c":113720,"v":90400,"usd":0.79452439}
{"ts":1755620820000,"o":113720,"h":113720,"l":113660.8,"c":113660.8,"v":184700,"usd":1.62446652}
{"ts":1755620880000,"o":113660.8,"h":113708.1,"l":113630.1,"c":113630.1,"v":288400,"usd":2.53716845}
{"ts":1755620940000,"o":113630.1,"h":113680.9,"l":113630,"c":113680.9,"v":399300,"usd":3.51330987}
{"ts":1755621000000,"o":113680.9,"h":113690.6,"l":113611,"c":113623,"v":312200,"usd":2.74737878}
{"ts":1755621060000,"o":113623,"h":113650,"l":113607,"c":113607,"v":381400,"usd":3.35643997}
{"ts":1755621120000,"o":113607,"h":113652,"l":113590.1,"c":113590.1,"v":290100,"usd":2.55327722}
{"ts":1755621180000,"o":113590.1,"h":113609,"l":113577.1,"c":113606.5,"v":154800,"usd":1.36285381}
{"ts":1755621240000,"o":113606.5,"h":113719.9,"l":113608,"c":113673.2,"v":362600,"usd":3.19024149}
{"ts":1755621300000,"o":113673.2,"h":113673,"l":113606,"c":113633.9,"v":353600,"usd":3.1120842}
{"ts":1755621360000,"o":113633.9,"h":113673.9,"l":113630.1,"c":113654,"v":613000,"usd":5.39393582}
{"ts":1755621420000,"o":113654,"h":113719.9,"l":113630.1,"c":113662.9,"v":1268100,"usd":11.15725201}
{"ts":1755621480000,"o":113662.9,"h":113822,"l":113516.5,"c":113731.4,"v":5533500,"usd":48.70781399}
{"ts":1755621540000,"o":113731.4,"h":113735,"l":113531.2,"c":113557,"v":988500,"usd":8.69642068}
{"ts":1755621600000,"o":113557,"h":113561,"l":113390.6,"c":113420,"v":2638800,"usd":23.25909335}
{"ts":1755621660000,"o":113420,"h":113472.5,"l":113390.5,"c":113447.9,"v":1023700,"usd":9.02538731}
{"ts":1755621720000,"o":113447.9,"h":113566.6,"l":113449,"c":113547.5,"v":1273600,"usd":11.22011949}
{"ts":1755621780000,"o":113547.5,"h":113643.9,"l":113546.2,"c":113563.9,"v":88800,"usd":0.78162409}
{"ts":1755621840000,"o":113563.9,"h":113586.9,"l":113461,"c":113461,"v":306600,"usd":2.70125547}
{"ts":1755621900000,"o":113461,"h":113572.1,"l":113460.9,"c":113572.1,"v":283000,"usd":2.49301426}
{"ts":1755621960000,"o":113572.1,"h":113566,"l":113436.2,"c":113436.2,"v":222300,"usd":1.95795362}
{"ts":1755622020000,"o":113436.2,"h":113469.9,"l":113409.7,"c":113427.9,"v":220000,"usd":1.93928314}
{"ts":1755622080000,"o":113427.9,"h":113522,"l":113428,"c":113509.5,"v":357100,"usd":3.14686017}
{"ts":1755622140000,"o":113509.5,"h":113521.9,"l":113474.9,"c":113476,"v":232400,"usd":2.04764241}
{"ts":1755622200000,"o":113476,"h":113474.9,"l":113400,"c":113400,"v":658700,"usd":5.80799005}
{"ts":1755622260000,"o":113400,"h":113426,"l":113311.8,"c":113342.6,"v":1455400,"usd":12.83771975}
{"ts":1755622320000,"o":113342.6,"h":113484.2,"l":113343.4,"c":113452,"v":397600,"usd":3.50499193}
{"ts":1755622380000,"o":113452,"h":113503.4,"l":113433.3,"c":113440,"v":236800,"usd":2.0867858}
{"ts":1755622440000,"o":113440,"h":113570.8,"l":113445,"c":113549,"v":810700,"usd":7.14146063}
{"ts":1755622500000,"o":113549,"h":113549,"l":113438.1,"c":113446.1,"v":565400,"usd":4.98099304}
{"ts":1755622560000,"o":113446.1,"h":113473.1,"l":113404,"c":113421,"v":180000,"usd":1.58676247}
{"ts":1755622620000,"o":113421,"h":113427,"l":113350.3,"c":113413,"v":306800,"usd":2.70564792}
{"ts":1755622680000,"o":113413,"h":113414.1,"l":113344.2,"c":113353,"v":267200,"usd":2.35686556}
{"ts":1755622740000,"o":113353,"h":113408.9,"l":113327.6,"c":113338.3,"v":648600,"usd":5.72209201}
{"ts":1755622800000,"o":113338.3,"h":113398.8,"l":113311.9,"c":113365,"v":833500,"usd":7.35459076}
{"ts":1755622860000,"o":113365,"h":113352,"l":113312,"c":113325,"v":72100,"usd":0.63621985}
{"ts":1755622920000,"o":113325,"h":113379.9,"l":113100,"c":113310.2,"v":17514500,"usd":154.72285805}
{"ts":1755622980000,"o":113310.2,"h":113410.2,"l":113314.2,"c":113372,"v":783400,"usd":6.91055794}
{"ts":1755623040000,"o":113372,"h":113454.3,"l":113317,"c":113317,"v":1002400,"usd":8.83887622}
{"ts":1755623100000,"o":113317,"h":113317,"l":113253.1,"c":113253.1,"v":410600,"usd":3.62470599}
{"ts":1755623160000,"o":113253.1,"h":113293,"l":113065.1,"c":113118.9,"v":9828900,"usd":86.89834463}
{"ts":1755623220000,"o":113118.9,"h":113321.4,"l":113076.5,"c":113190.5,"v":1085500,"usd":9.58975348}
{"ts":1755623280000,"o":113190.5,"h":113191,"l":113113.3,"c":113155.6,"v":1065300,"usd":9.41592704}
{"ts":1755623340000,"o":113155.6,"h":113192.9,"l":113137.1,"c":113192.9,"v":130700,"usd":1.15488248}
{"ts":1755623400000,"o":113192.9,"h":113325.7,"l":113193,"c":113250,"v":222400,"usd":1.96366916}
{"ts":1755623460000,"o":113250,"h":113311.3,"l":113220,"c":113311.3,"v":523900,"usd":4.62631038}
{"ts":1755623520000,"o":113311.3,"h":113414.1,"l":113312,"c":113377,"v":254400,"usd":2.24393255}
{"ts":1755623580000,"o":113377,"h":113372,"l":113260,"c":113260.1,"v":513500,"usd":4.53132865}
{"ts":1755623640000,"o":113260.1,"h":113267,"l":113170,"c":113170,"v":388100,"usd":3.42772996}
{"ts":1755623700000,"o":113170,"h":113300,"l":113173.1,"c":113280,"v":732900,"usd":6.47175416}
{"ts":1755623760000,"o":113280,"h":113339.9,"l":113159,"c":113159,"v":492000,"usd":4.34436343}
{"ts":1755623820000,"o":113159,"h":113209.3,"l":113138.4,"c":113177.7,"v":227900,"usd":2.01353276}
{"ts":1755623880000,"o":113177.7,"h":113262.2,"l":113177.7,"c":113262.2,"v":89900,"usd":0.79398026}
{"ts":1755623940000,"o":113262.2,"h":113274.9,"l":113167.1,"c":113167.1,"v":244000,"usd":2.15468225}
{"ts":1755624000000,"o":113167.1,"h":113255,"l":113167.1,"c":113255,"v":296600,"usd":2.62016487}
{"ts":1755624060000,"o":113255,"h":113278.3,"l":113215,"c":113240,"v":237900,"usd":2.10057414}
{"ts":1755624120000,"o":113240,"h":113231,"l":113190,"c":113207,"v":43100,"usd":0.38067473}
{"ts":1755624180000,"o":113207,"h":113261.4,"l":113178.1,"c":113261.4,"v":162200,"usd":1.43288917}
{"ts":1755624240000,"o":113261.4,"h":113360,"l":113255.7,"c":113360,"v":204400,"usd":1.80384236}
{"ts":1755624300000,"o":113360,"h":113372.9,"l":113340.1,"c":113356,"v":79100,"usd":0.69775789}
{"ts":1755624360000,"o":113356,"h":113390,"l":113361,"c":113386,"v":46800,"usd":0.41280221}
{"ts":1755624420000,"o":113386,"h":113411.2,"l":113366,"c":113404,"v":73600,"usd":0.64909802}
{"ts":1755624480000,"o":113404,"h":113412,"l":113379,"c":113407,"v":85800,"usd":0.75664458}
{"ts":1755624540000,"o":113407,"h":113459.4,"l":113412,"c":113431.3,"v":703100,"usd":6.1991869}
{"ts":1755624600000,"o":113431.3,"h":113433.1,"l":113387,"c":113397,"v":41900,"usd":0.369451}
{"ts":1755624660000,"o":113397,"h":113481.5,"l":113380,"c":113481.4,"v":373600,"usd":3.29344403}
{"ts":1755624720000,"o":113481.4,"h":113577,"l":113481.4,"c":113577,"v":390800,"usd":3.44222108}
{"ts":1755624780000,"o":113577,"h":113572.6,"l":113507.7,"c":113526,"v":129700,"usd":1.14239363}
{"ts":1755624840000,"o":113526,"h":113557,"l":113524.1,"c":113557,"v":139000,"usd":1.22428084}
{"ts":1755624900000,"o":113557,"h":113574,"l":113547.1,"c":113547.8,"v":193800,"usd":1.70651649}
{"ts":1755624960000,"o":113547.8,"h":113547,"l":113428.8,"c":113444,"v":214600,"usd":1.89114779}
{"ts":1755625020000,"o":113444,"h":113471.3,"l":113400.1,"c":113409.1,"v":333800,"usd":2.94267744}
{"ts":1755625080000,"o":113409.1,"h":113480,"l":113413,"c":113480,"v":58000,"usd":0.51130134}
{"ts":1755625140000,"o":113480,"h":113542,"l":113478.1,"c":113538.1,"v":54900,"usd":0.48363506}
{"ts":1755625200000,"o":113538.1,"h":113547,"l":113500,"c":113500,"v":27700,"usd":0.24400439}
{"ts":1755625260000,"o":113500,"h":113520,"l":113475,"c":113520,"v":172200,"usd":1.51732214}
{"ts":1755625320000,"o":113520,"h":113524,"l":113469,"c":113469,"v":56500,"usd":0.49777262}
{"ts":1755625380000,"o":113469,"h":113475.9,"l":113420,"c":113420,"v":99600,"usd":0.87792494}
{"ts":1755625440000,"o":113420,"h":113464,"l":113416.1,"c":113464,"v":50400,"usd":0.44429506}
{"ts":1755625500000,"o":113464,"h":113476,"l":113451.1,"c":113451.1,"v":43800,"usd":0.38602684}
{"ts":1755625560000,"o":113451.1,"h":113513.6,"l":113410,"c":113410,"v":702800,"usd":6.19623609}
{"ts":1755625620000,"o":113410,"h":113417,"l":113276.1,"c":113276.1,"v":322900,"usd":2.8487598}
{"ts":1755625680000,"o":113276.1,"h":113313.1,"l":113266.1,"c":113278.1,"v":44900,"usd":0.39633668}
{"ts":1755625740000,"o":113278.1,"h":113349.4,"l":113278.1,"c":113349.4,"v":351100,"usd":3.09888462}
{"ts":1755625800000,"o":113349.4,"h":113366.7,"l":113310,"c":113310.9,"v":199700,"usd":1.76207156}
{"ts":1755625860000,"o":113310.9,"h":113338.8,"l":113308.1,"c":113310,"v":97600,"usd":0.86130056}
{"ts":1755625920000,"o":113310,"h":113438.2,"l":113311,"c":113416.5,"v":113300,"usd":0.99925258}
{"ts":1755625980000,"o":113416.5,"h":113416,"l":113347.1,"c":113347.1,"v":51500,"usd":0.45421627}
{"ts":1755626040000,"o":113347.1,"h":113379,"l":113347,"c":113374.9,"v":20000,"usd":0.17641521}
{"ts":1755626100000,"o":113374.9,"h":113377.3,"l":113354.1,"c":113374,"v":24300,"usd":0.21435129}
{"ts":1755626160000,"o":113374,"h":113399.9,"l":113358.4,"c":113389.9,"v":60000,"usd":0.52915722}
{"ts":1755626220000,"o":113389.9,"h":113393,"l":113360.1,"c":113367.8,"v":394800,"usd":3.48213368}
{"ts":1755626280000,"o":113367.8,"h":113440,"l":113367.8,"c":113440,"v":520600,"usd":4.59085909}
{"ts":1755626340000,"o":113440,"h":113503.1,"l":113455.8,"c":113490,"v":421800,"usd":3.71697825}
{"ts":1755626400000,"o":113490,"h":113504,"l":113471.9,"c":113483.1,"v":220800,"usd":1.94553632}
{"ts":1755626460000,"o":113483.1,"h":113484.9,"l":113425.1,"c":113483,"v":58600,"usd":0.51643732}
{"ts":1755626520000,"o":113483,"h":113483,"l":113391.7,"c":113391.7,"v":172900,"usd":1.52423081}
{"ts":1755626580000,"o":113391.7,"h":113483.3,"l":113388,"c":113464.8,"v":407100,"usd":3.58909623}
{"ts":1755626640000,"o":113464.8,"h":113476,"l":113346.7,"c":113364.9,"v":346000,"usd":3.05137351}
{"ts":1755626700000,"o":113364.9,"h":113429.9,"l":113330.1,"c":113429,"v":108500,"usd":0.95706411}
{"ts":1755626760000,"o":113429,"h":113439.9,"l":113413.1,"c":113413.1,"v":50300,"usd":0.44344922}
{"ts":1755626820000,"o":113413.1,"h":113413,"l":113380.1,"c":113397,"v":227000,"usd":2.0016611}
{"ts":1755626880000,"o":113397,"h":113452.9,"l":113398,"c":113438,"v":72600,"usd":0.63995993}
{"ts":1755626940000,"o":113438,"h":113437,"l":113400.8,"c":113424.5,"v":45200,"usd":0.39849593}
{"ts":1755627000000,"o":113424.5,"h":113462,"l":113420.1,"c":113462,"v":21900,"usd":0.19306076}
{"ts":1755627060000,"o":113462,"h":113478,"l":113415,"c":113415,"v":142500,"usd":1.25603408}
{"ts":1755627120000,"o":113415,"h":113455,"l":113416,"c":113443.9,"v":77500,"usd":0.68311858}
{"ts":1755627180000,"o":113443.9,"h":113464,"l":113397.6,"c":113398.1,"v":188100,"usd":1.65835627}
{"ts":1755627240000,"o":113398.1,"h":113416.2,"l":113380,"c":113416.2,"v":22200,"usd":0.19577299}
{"ts":1755627300000,"o":113416.2,"h":113429.9,"l":113340,"c":113340,"v":87800,"usd":0.77416673}
{"ts":1755627360000,"o":113340,"h":113342.9,"l":113315.5,"c":113342.9,"v":171100,"usd":1.50971121}
{"ts":1755627420000,"o":113342.9,"h":113396.7,"l":113343,"c":113396.7,"v":124900,"usd":1.10177827}
{"ts":1755627480000,"o":113396.7,"h":113412.3,"l":113369,"c":113369,"v":42100,"usd":0.37127989}
{"ts":1755627540000,"o":113369,"h":113442.4,"l":113360.1,"c":113439,"v":84400,"usd":0.744284}
{"ts":1755627600000,"o":113439,"h":113459.7,"l":113401.1,"c":113401.1,"v":137200,"usd":1.2094537}
{"ts":1755627660000,"o":113401.1,"h":113404.9,"l":113326,"c":113326,"v":178800,"usd":1.57703967}
{"ts":1755627720000,"o":113326,"h":113327.3,"l":113261,"c":113294.3,"v":272400,"usd":2.40461016}
{"ts":1755627780000,"o":113294.3,"h":113359.9,"l":113286.6,"c":113314,"v":155500,"usd":1.37245602}
{"ts":1755627840000,"o":113314,"h":113314,"l":113280,"c":113299,"v":16400,"usd":0.14475485}
{"ts":1755627900000,"o":113299,"h":113324,"l":113299,"c":113301.1,"v":156800,"usd":1.38387067}
{"ts":1755627960000,"o":113301.1,"h":113382.4,"l":113301,"c":113372.3,"v":148400,"usd":1.30912301}
{"ts":1755628020000,"o":113372.3,"h":113366,"l":113349.9,"c":113357,"v":13200,"usd":0.11644434}
{"ts":1755628080000,"o":113357,"h":113354,"l":113290.1,"c":113301.8,"v":186400,"usd":1.64509945}
{"ts":1755628140000,"o":113301.8,"h":113302,"l":113278,"c":113278,"v":33900,"usd":0.29922827}
{"ts":1755628200000,"o":113278,"h":113280.8,"l":113200.3,"c":113214.7,"v":159500,"usd":1.40854513}
{"ts":1755628260000,"o":113214.7,"h":113218.9,"l":113191.4,"c":113197,"v":66600,"usd":0.58832694}
{"ts":1755628320000,"o":113197,"h":113219,"l":113194.4,"c":113216,"v":25100,"usd":0.22172381}
{"ts":1755628380000,"o":113216,"h":113240,"l":113208,"c":113230,"v":29700,"usd":0.26231889}
{"ts":1755628440000,"o":113230,"h":113229.9,"l":113190.1,"c":113193,"v":213700,"usd":1.88794575}
{"ts":1755628500000,"o":113193,"h":113228.9,"l":113191.1,"c":113198.1,"v":93100,"usd":0.82244807}
{"ts":1755628560000,"o":113198.1,"h":113202,"l":113195,"c":113195,"v":53400,"usd":0.47174004}
{"ts":1755628620000,"o":113195,"h":113213.1,"l":113140,"c":113160,"v":130300,"usd":1.15141749}
{"ts":1755628680000,"o":113160,"h":113180,"l":113099.9,"c":113111,"v":182400,"usd":1.61243389}
{"ts":1755628740000,"o":113111,"h":113119.9,"l":113090.1,"c":113090.1,"v":263500,"usd":2.32949833}
{"ts":1755628800000,"o":113090.1,"h":113113,"l":113040.1,"c":113050.1,"v":436300,"usd":3.85887307}
{"ts":1755628860000,"o":113050.1,"h":113069.9,"l":113042.9,"c":113069.6,"v":424800,"usd":3.75757234}
{"ts":1755628920000,"o":113069.6,"h":113071,"l":112967.7,"c":112988.8,"v":1206000,"usd":10.6731039}
{"ts":1755628980000,"o":112988.8,"h":113039.5,"l":112967.7,"c":113005.1,"v":453800,"usd":4.01561295}
{"ts":1755629040000,"o":113005.1,"h":113022.2,"l":112913.8,"c":112922.8,"v":2096200,"usd":18.55390126}
{"ts":1755629100000,"o":112922.8,"h":112985.6,"l":112927.9,"c":112985.6,"v":434300,"usd":3.84526193}
{"ts":1755629160000,"o":112985.6,"h":113029.2,"l":112953.1,"c":113025.7,"v":310000,"usd":2.74403752}
{"ts":1755629220000,"o":113025.7,"h":113053.9,"l":112991,"c":113007,"v":656200,"usd":5.80614265}
{"ts":1755629280000,"o":113007,"h":113045,"l":112994.2,"c":112995,"v":65300,"usd":0.57776525}
{"ts":1755629340000,"o":112995,"h":113010.9,"l":112953,"c":112953,"v":277900,"usd":2.45947738}
{"ts":1755629400000,"o":112953,"h":112954.9,"l":112872,"c":112872,"v":1819700,"usd":16.11703026}
{"ts":1755629460000,"o":112872,"h":112909.1,"l":112853.9,"c":112853.9,"v":553300,"usd":4.90167532}
{"ts":1755629520000,"o":112853.9,"h":112960,"l":112797.9,"c":112862.1,"v":2842500,"usd":25.1848253}
{"ts":1755629580000,"o":112862.1,"h":112978.5,"l":112829.4,"c":112968.1,"v":905700,"usd":8.02255021}
{"ts":1755629640000,"o":112968.1,"h":113050.3,"l":112961.3,"c":113026,"v":664100,"usd":5.87623136}
{"ts":1755629700000,"o":113026,"h":113119.9,"l":113026,"c":113101,"v":1821000,"usd":16.10384492}
{"ts":1755629760000,"o":113101,"h":113104,"l":113062,"c":113062,"v":127800,"usd":1.13000022}
{"ts":1755629820000,"o":113062,"h":113077.9,"l":113054,"c":113071,"v":53000,"usd":0.46877877}
{"ts":1755629880000,"o":113071,"h":113071,"l":113050,"c":113070,"v":23900,"usd":0.2113902}
{"ts":1755629940000,"o":113070,"h":113070,"l":113040.1,"c":113040.1,"v":61300,"usd":0.54216318}
{"ts":1755630000000,"o":113040.1,"h":113070.9,"l":113013,"c":113030.1,"v":191400,"usd":1.69299203}
{"ts":1755630060000,"o":113030.1,"h":113030,"l":112886.9,"c":112886.9,"v":159400,"usd":1.41109268}
{"ts":1755630120000,"o":112886.9,"h":112919.9,"l":112800,"c":112800,"v":1877100,"usd":16.63630138}
{"ts":1755630180000,"o":112800,"h":112832,"l":112798,"c":112800.1,"v":196300,"usd":1.74021147}
{"ts":1755630240000,"o":112800.1,"h":112860.9,"l":112800,"c":112807.2,"v":246700,"usd":2.18665094}
{"ts":1755630300000,"o":112807.2,"h":112833.1,"l":112785,"c":112800,"v":1064700,"usd":9.43875813}
{"ts":1755630360000,"o":112800,"h":112964.4,"l":112788.6,"c":112870,"v":1211600,"usd":10.73634518}
{"ts":1755630420000,"o":112870,"h":112876.1,"l":112805.5,"c":112815,"v":69000,"usd":0.61142579}
{"ts":1755630480000,"o":112815,"h":112816,"l":112790,"c":112790,"v":55100,"usd":0.4884638}
{"ts":1755630540000,"o":112790,"h":112792.9,"l":112788,"c":112788,"v":71800,"usd":0.63657787}
{"ts":1755630600000,"o":112788,"h":112855.4,"l":112785,"c":112823.5,"v":168900,"usd":1.49698459}
{"ts":1755630660000,"o":112823.5,"h":112821.1,"l":112785,"c":112791,"v":48700,"usd":0.43177742}
{"ts":1755630720000,"o":112791,"h":112795,"l":112777,"c":112784.7,"v":91200,"usd":0.80861583}
{"ts":1755630780000,"o":112784.7,"h":112800,"l":112777,"c":112795.9,"v":135200,"usd":1.19868735}
{"ts":1755630840000,"o":112795.9,"h":112840,"l":112795,"c":112801,"v":92100,"usd":0.81641555}
{"ts":1755630900000,"o":112801,"h":112824.7,"l":112780.1,"c":112796.6,"v":48400,"usd":0.42905072}
{"ts":1755630960000,"o":112796.6,"h":112796.6,"l":112769,"c":112774.6,"v":163000,"usd":1.44534689}
{"ts":1755631020000,"o":112774.6,"h":112793.9,"l":112774,"c":112793.1,"v":149700,"usd":1.32734252}
{"ts":1755631080000,"o":112793.1,"h":112789,"l":112732.5,"c":112780.4,"v":205200,"usd":1.81965441}
{"ts":1755631140000,"o":112780.4,"h":112941.4,"l":112779,"c":112898.6,"v":607200,"usd":5.37946939}
{"ts":1755631200000,"o":112898.6,"h":113022.2,"l":112906,"c":113022.2,"v":901300,"usd":7.97866786}
{"ts":1755631260000,"o":113022.2,"h":113066.3,"l":113001.1,"c":113040,"v":179300,"usd":1.58610653}
{"ts":1755631320000,"o":113040,"h":113200,"l":113063.1,"c":113187.6,"v":452100,"usd":3.99634176}
{"ts":1755631380000,"o":113187.6,"h":113194,"l":113150,"c":113177,"v":185500,"usd":1.63909204}
{"ts":1755631440000,"o":113177,"h":113219.9,"l":113151,"c":113206.2,"v":958100,"usd":8.46586164}
{"ts":1755631500000,"o":113206.2,"h":113300,"l":113200.5,"c":113300,"v":265000,"usd":2.33985117}
{"ts":1755631560000,"o":113300,"h":113400,"l":113310,"c":113310.1,"v":532300,"usd":4.69542108}
{"ts":1755631620000,"o":113310.1,"h":113326.6,"l":113276.1,"c":113326.6,"v":212000,"usd":1.87110113}
{"ts":1755631680000,"o":113326.6,"h":113340,"l":113306.9,"c":113310.1,"v":212900,"usd":1.87869363}
{"ts":1755631740000,"o":113310.1,"h":113450.6,"l":113315,"c":113450.6,"v":1334400,"usd":11.76851345}
{"ts":1755631800000,"o":113450.6,"h":113419,"l":113361,"c":113367,"v":241800,"usd":2.13273069}
{"ts":1755631860000,"o":113367,"h":113393.1,"l":113350,"c":113376.9,"v":446200,"usd":3.93582542}
{"ts":1755631920000,"o":113376.9,"h":113377,"l":113276.3,"c":113288.9,"v":221600,"usd":1.95536089}
{"ts":1755631980000,"o":113288.9,"h":113311,"l":113286,"c":113311,"v":128300,"usd":1.13246241}
{"ts":1755632040000,"o":113311,"h":113376,"l":113312,"c":113371,"v":173900,"usd":1.53431678}
{"ts":1755632100000,"o":113371,"h":113397,"l":113359,"c":113397,"v":110500,"usd":0.97469218}
{"ts":1755632160000,"o":113397,"h":113447.1,"l":113390,"c":113433.2,"v":129100,"usd":1.13831874}
{"ts":1755632220000,"o":113433.2,"h":113500,"l":113446,"c":113500,"v":94300,"usd":0.83099961}
{"ts":1755632280000,"o":113500,"h":113506.7,"l":113457,"c":113495,"v":370400,"usd":3.26348915}
{"ts":1755632340000,"o":113495,"h":113532,"l":113495,"c":113518,"v":249800,"usd":2.20052909}
{"ts":1755632400000,"o":113518,"h":113515.9,"l":113453,"c":113453,"v":254000,"usd":2.23790225}
{"ts":1755632460000,"o":113453,"h":113452,"l":113380,"c":113419.9,"v":57200,"usd":0.50436381}
{"ts":1755632520000,"o":113419.9,"h":113422,"l":113380,"c":113380.9,"v":17100,"usd":0.1507809}
{"ts":1755632580000,"o":113380.9,"h":113396,"l":113375,"c":113375,"v":42100,"usd":0.3712815}
{"ts":1755632640000,"o":113375,"h":113381,"l":113346.9,"c":113374.5,"v":122900,"usd":1.08417534}
{"ts":1755632700000,"o":113374.5,"h":113407.5,"l":113377.1,"c":113407.5,"v":223100,"usd":1.96759844}
{"ts":1755632760000,"o":113407.5,"h":113494,"l":113409,"c":113494,"v":185800,"usd":1.63795437}
{"ts":1755632820000,"o":113494,"h":113493,"l":113430,"c":113432.8,"v":115900,"usd":1.02173573}
{"ts":1755632880000,"o":113432.8,"h":113430,"l":113270,"c":113290,"v":1208200,"usd":10.66072308}
{"ts":1755632940000,"o":113290,"h":113289.9,"l":113258.6,"c":113284.1,"v":349000,"usd":3.08101882}
{"ts":1755633000000,"o":113284.1,"h":113316,"l":113284.1,"c":113316,"v":359500,"usd":3.17299442}
{"ts":1755633060000,"o":113316,"h":113318,"l":113239,"c":113293,"v":702200,"usd":6.19942775}
{"ts":1755633120000,"o":113293,"h":113319,"l":113270,"c":113270,"v":290900,"usd":2.56751168}
{"ts":1755633180000,"o":113270,"h":113302,"l":113249,"c":113249,"v":233400,"usd":2.06036636}
{"ts":1755633240000,"o":113249,"h":113248,"l":113174.6,"c":113195,"v":508400,"usd":4.49138423}
{"ts":1755633300000,"o":113195,"h":113210,"l":113165.4,"c":113187,"v":886700,"usd":7.83439264}
{"ts":1755633360000,"o":113187,"h":113349.9,"l":113187,"c":113233.4,"v":1324100,"usd":11.68905257}
{"ts":1755633420000,"o":113233.4,"h":113244.3,"l":113203,"c":113203,"v":151000,"usd":1.33385052}
{"ts":1755633480000,"o":113203,"h":113242,"l":113189,"c":113189,"v":205400,"usd":1.81417131}
{"ts":1755633540000,"o":113189,"h":113182,"l":113100.1,"c":113122.9,"v":171000,"usd":1.51158742}
{"ts":1755633600000,"o":113122.9,"h":113155.8,"l":113047,"c":113090.7,"v":1090400,"usd":9.64278576}
{"ts":1755633660000,"o":113090.7,"h":113177.1,"l":113078.2,"c":113172,"v":218500,"usd":1.93184678}
{"ts":1755633720000,"o":113172,"h":113239.9,"l":113171,"c":113207.7,"v":227800,"usd":2.01249234}
{"ts":1755633780000,"o":113207.7,"h":113268.2,"l":113201.7,"c":113256,"v":117800,"usd":1.0403423}
{"ts":1755633840000,"o":113256,"h":113258,"l":113221.1,"c":113242,"v":104300,"usd":0.92109533}
{"ts":1755633900000,"o":113242,"h":113241.9,"l":113194.3,"c":113234,"v":179600,"usd":1.586271}
{"ts":1755633960000,"o":113234,"h":113232,"l":113144,"c":113144,"v":29800,"usd":0.26331104}
{"ts":1755634020000,"o":113144,"h":113140,"l":113024.6,"c":113043,"v":166200,"usd":1.46995434}
{"ts":1755634080000,"o":113043,"h":113108.8,"l":113005.7,"c":113105,"v":310200,"usd":2.74469889}
{"ts":1755634140000,"o":113105,"h":113112.4,"l":113083.9,"c":113101,"v":109800,"usd":0.97089291}
{"ts":1755634200000,"o":113101,"h":113100.9,"l":112980.1,"c":112980.1,"v":234700,"usd":2.07600837}
{"ts":1755634260000,"o":112980.1,"h":113030.6,"l":112942.4,"c":112942.5,"v":146500,"usd":1.29679698}
{"ts":1755634320000,"o":112942.5,"h":112987,"l":112892.9,"c":112946,"v":242100,"usd":2.14381038}
{"ts":1755634380000,"o":112946,"h":112967.8,"l":112920.7,"c":112920.7,"v":107700,"usd":0.95350506}
{"ts":1755634440000,"o":112920.7,"h":112939.9,"l":112910.1,"c":112914.8,"v":77500,"usd":0.68628641}
{"ts":1755634500000,"o":112914.8,"h":112956,"l":112900,"c":112940,"v":100600,"usd":0.8907952}
{"ts":1755634560000,"o":112940,"h":112977.9,"l":112937.6,"c":112953,"v":82900,"usd":0.73395802}
{"ts":1755634620000,"o":112953,"h":113039.9,"l":112942,"c":113037,"v":126200,"usd":1.11684911}
{"ts":1755634680000,"o":113037,"h":113083.3,"l":113038,"c":113083.3,"v":188200,"usd":1.66448877}
{"ts":1755634740000,"o":113083.3,"h":113114.5,"l":113040,"c":113040,"v":253800,"usd":2.24439212}
{"ts":1755634800000,"o":113040,"h":113094,"l":113045.2,"c":113094,"v":67400,"usd":0.59617895}
{"ts":1755634860000,"o":113094,"h":113154.1,"l":113096,"c":113127,"v":334000,"usd":2.95255904}
{"ts":1755634920000,"o":113127,"h":113162,"l":113108,"c":113162,"v":40000,"usd":0.35356108}
{"ts":1755634980000,"o":113162,"h":113176.1,"l":113147,"c":113149,"v":20500,"usd":0.18116424}
{"ts":1755635040000,"o":113149,"h":113148.9,"l":113090,"c":113127,"v":71600,"usd":0.63294422}
{"ts":1755635100000,"o":113127,"h":113120,"l":113117,"c":113117,"v":3800,"usd":0.03359309}
{"ts":1755635160000,"o":113117,"h":113116.1,"l":113101.1,"c":113111,"v":67000,"usd":0.59236912}
{"ts":1755635220000,"o":113111,"h":113204,"l":113104,"c":113204,"v":155600,"usd":1.37528235}
{"ts":1755635280000,"o":113204,"h":113259.4,"l":113216.7,"c":113259.4,"v":143900,"usd":1.27076672}
{"ts":1755635340000,"o":113259.4,"h":113260,"l":113245,"c":113260,"v":122800,"usd":1.08426797}
{"ts":1755635400000,"o":113260,"h":113276.4,"l":113258,"c":113263,"v":37000,"usd":0.32666238}
{"ts":1755635460000,"o":113263,"h":113299.8,"l":113265.7,"c":113299.8,"v":39500,"usd":0.34866245}
{"ts":1755635520000,"o":113299.8,"h":113400,"l":113299.6,"c":113354,"v":370500,"usd":3.26846231}
{"ts":1755635580000,"o":113354,"h":113359.1,"l":113339.2,"c":113339.2,"v":114000,"usd":1.00573971}
{"ts":1755635640000,"o":113339.2,"h":113400,"l":113339.3,"c":113400,"v":99100,"usd":0.87424729}
{"ts":1755635700000,"o":113400,"h":113422.8,"l":113383.7,"c":113390,"v":266800,"usd":2.35240256}
{"ts":1755635760000,"o":113390,"h":113414.8,"l":113311.4,"c":113350.8,"v":167800,"usd":1.48028902}
{"ts":1755635820000,"o":113350.8,"h":113360.1,"l":113343,"c":113348,"v":154100,"usd":1.35946373}
{"ts":1755635880000,"o":113348,"h":113365,"l":113331.9,"c":113344.9,"v":126900,"usd":1.1194914}
{"ts":1755635940000,"o":113344.9,"h":113380,"l":113345,"c":113380,"v":51300,"usd":0.45256307}
{"ts":1755636000000,"o":113380,"h":113456.3,"l":113368,"c":113428.3,"v":1376500,"usd":12.13588706}
{"ts":1755636060000,"o":113428.3,"h":113449.3,"l":113420,"c":113449.3,"v":102800,"usd":0.90631389}
{"ts":1755636120000,"o":113449.3,"h":113449.2,"l":113428,"c":113428,"v":244800,"usd":2.15784198}
{"ts":1755636180000,"o":113428,"h":113483.9,"l":113428.1,"c":113440,"v":208600,"usd":1.83861498}
{"ts":1755636240000,"o":113440,"h":113441.6,"l":113382.2,"c":113382.2,"v":151300,"usd":1.33404606}
{"ts":1755636300000,"o":113382.2,"h":113382,"l":113373.2,"c":113374,"v":61600,"usd":0.54332414}
{"ts":1755636360000,"o":113374,"h":113384,"l":113370,"c":113384,"v":161300,"usd":1.42272438}
{"ts":1755636420000,"o":113384,"h":113418.1,"l":113384,"c":113403,"v":99300,"usd":0.87557517}
{"ts":1755636480000,"o":113403,"h":113426,"l":113398.1,"c":113424,"v":38100,"usd":0.33593801}
{"ts":1755636540000,"o":113424,"h":113441.9,"l":113424,"c":113433,"v":153900,"usd":1.35671118}
{"ts":1755636600000,"o":113433,"h":113457.2,"l":113434,"c":113457.2,"v":72200,"usd":0.63647493}
{"ts":1755636660000,"o":113457.2,"h":113457.3,"l":113387,"c":113417.9,"v":202400,"usd":1.78424551}
{"ts":1755636720000,"o":113417.9,"h":113417.9,"l":113395,"c":113395,"v":97100,"usd":0.85616608}
{"ts":1755636780000,"o":113395,"h":113455.6,"l":113395,"c":113455.6,"v":103700,"usd":0.91429802}
{"ts":1755636840000,"o":113455.6,"h":113446,"l":113442,"c":113446,"v":27300,"usd":0.24065117}
{"ts":1755636900000,"o":113446,"h":113489.9,"l":113460,"c":113489.9,"v":49000,"usd":0.43183899}
{"ts":1755636960000,"o":113489.9,"h":113511.8,"l":113486,"c":113486,"v":200500,"usd":1.76650187}
{"ts":1755637020000,"o":113486,"h":113540,"l":113486.1,"c":113539.9,"v":88600,"usd":0.78047464}
{"ts":1755637080000,"o":113539.9,"h":113540,"l":113516,"c":113516.1,"v":70500,"usd":0.62094436}
{"ts":1755637140000,"o":113516.1,"h":113516,"l":113492.7,"c":113499.3,"v":80800,"usd":0.71189319}
{"ts":1755637200000,"o":113499.3,"h":113536,"l":113502,"c":113536,"v":30500,"usd":0.26868206}
{"ts":1755637260000,"o":113536,"h":113549.8,"l":113496,"c":113496,"v":169700,"usd":1.4947449}
{"ts":1755637320000,"o":113496,"h":113496,"l":113496,"c":113496,"v":400,"usd":0.00352436}
{"ts":1755637380000,"o":113496,"h":113497,"l":113496.1,"c":113497,"v":55700,"usd":0.49076682}
{"ts":1755637440000,"o":113497,"h":113497,"l":113496.9,"c":113497,"v":80800,"usd":0.71191264}
{"ts":1755637500000,"o":113497,"h":113525.6,"l":113497,"c":113525.6,"v":282200,"usd":2.48623811}
{"ts":1755637560000,"o":113525.6,"h":113525.9,"l":113510,"c":113510,"v":93300,"usd":0.82184481}
{"ts":1755637620000,"o":113510,"h":113519,"l":113510.1,"c":113519,"v":8200,"usd":0.0722373}
{"ts":1755637680000,"o":113519,"h":113549.9,"l":113510,"c":113510,"v":469900,"usd":4.13906534}
{"ts":1755637740000,"o":113510,"h":113510,"l":113492.8,"c":113492.8,"v":67300,"usd":0.59296076}
{"ts":1755637800000,"o":113492.8,"h":113492.8,"l":113422.6,"c":113422.6,"v":756800,"usd":6.66860148}
{"ts":1755637860000,"o":113422.6,"h":113442,"l":113412.2,"c":113442,"v":481100,"usd":4.24174252}
{"ts":1755637920000,"o":113442,"h":113443,"l":113437,"c":113437,"v":53400,"usd":0.47072734}
{"ts":1755637980000,"o":113437,"h":113481,"l":113427.4,"c":113481,"v":156800,"usd":1.38204928}
{"ts":1755638040000,"o":113481,"h":113492,"l":113479,"c":113492,"v":120500,"usd":1.06184124}
{"ts":1755638100000,"o":113492,"h":113492,"l":113455.9,"c":113472.1,"v":167900,"usd":1.47959952}
{"ts":1755638160000,"o":113472.1,"h":113476.7,"l":113429.6,"c":113429.6,"v":32100,"usd":0.28296235}
{"ts":1755638220000,"o":113429.6,"h":113482,"l":113429.7,"c":113482,"v":193700,"usd":1.70729036}
{"ts":1755638280000,"o":113482,"h":113518.3,"l":113491.1,"c":113491.1,"v":45200,"usd":0.39820952}
{"ts":1755638340000,"o":113491.1,"h":113501.9,"l":113487.1,"c":113501.9,"v":62700,"usd":0.55247903}
{"ts":1755638400000,"o":113501.9,"h":113501,"l":113470,"c":113470,"v":14700,"usd":0.12952983}
{"ts":1755638460000,"o":113470,"h":113470,"l":113440,"c":113440,"v":91200,"usd":0.80385077}
{"ts":1755638520000,"o":113440,"h":113440,"l":113439,"c":113439,"v":36200,"usd":0.31911329}
{"ts":1755638580000,"o":113439,"h":113473.9,"l":113439.1,"c":113471,"v":277200,"usd":2.44318872}
{"ts":1755638640000,"o":113471,"h":113471,"l":113460,"c":113460,"v":41700,"usd":0.36750404}
{"ts":1755638700000,"o":113460,"h":113460.1,"l":113460,"c":113460.1,"v":1300,"usd":0.01145781}
{"ts":1755638760000,"o":113460.1,"h":113460.1,"l":113449,"c":113449,"v":8100,"usd":0.07139277}
{"ts":1755638820000,"o":113449,"h":113452,"l":113447.1,"c":113452,"v":174300,"usd":1.5364002}
{"ts":1755638880000,"o":113452,"h":113452,"l":113451.9,"c":113451.9,"v":20800,"usd":0.18333744}
{"ts":1755638940000,"o":113451.9,"h":113476,"l":113452,"c":113473.1,"v":60600,"usd":0.53413248}
{"ts":1755639000000,"o":113473.1,"h":113475,"l":113472,"c":113475,"v":30700,"usd":0.27054922}
{"ts":1755639060000,"o":113475,"h":113489.1,"l":113470,"c":113484,"v":64500,"usd":0.56841015}
{"ts":1755639120000,"o":113484,"h":113476.1,"l":113473,"c":113473,"v":101000,"usd":0.89005346}
{"ts":1755639180000,"o":113473,"h":113473,"l":113471,"c":113471,"v":49400,"usd":0.43534838}
{"ts":1755639240000,"o":113471,"h":113471,"l":113470,"c":113470,"v":13900,"usd":0.12249821}
{"ts":1755639300000,"o":113470,"h":113470,"l":113470,"c":113470,"v":8000,"usd":0.0705032}
{"ts":1755639360000,"o":113470,"h":113476.1,"l":113470.1,"c":113476,"v":142400,"usd":1.25494885}
{"ts":1755639420000,"o":113476,"h":113476.1,"l":113476,"c":113476,"v":1600,"usd":0.01409984}
{"ts":1755639480000,"o":113476,"h":113520,"l":113476.1,"c":113520,"v":181900,"usd":1.60276821}
{"ts":1755639540000,"o":113520,"h":113524,"l":113520,"c":113524,"v":20100,"usd":0.17705597}
{"ts":1755639600000,"o":113524,"h":113524.8,"l":113498.9,"c":113498.9,"v":246200,"usd":2.16881436}
{"ts":1755639660000,"o":113498.9,"h":113496.3,"l":113477.4,"c":113477.5,"v":64700,"usd":0.5700942}
{"ts":1755639720000,"o":113477.5,"h":113496,"l":113477.5,"c":113496,"v":67900,"usd":0.59835401}
{"ts":1755639780000,"o":113496,"h":113496,"l":113496,"c":113496,"v":3700,"usd":0.03260033}
{"ts":1755639840000,"o":113496,"h":113496,"l":113420.1,"c":113423,"v":218000,"usd":1.9211357}
{"ts":1755639900000,"o":113423,"h":113494.9,"l":113437.3,"c":113450.8,"v":141100,"usd":1.24363946}
{"ts":1755639960000,"o":113450.8,"h":113463.9,"l":113430.8,"c":113430.8,"v":61400,"usd":0.5412239}
{"ts":1755640020000,"o":113430.8,"h":113430.9,"l":113400,"c":113400,"v":44500,"usd":0.39234786}
{"ts":1755640080000,"o":113400,"h":113401.9,"l":113382.2,"c":113401.6,"v":146100,"usd":1.28852851}
{"ts":1755640140000,"o":113401.6,"h":113411,"l":113384,"c":113411,"v":25700,"usd":0.22665197}
{"ts":1755640200000,"o":113411,"h":113425.8,"l":113420,"c":113425,"v":6600,"usd":0.05818856}
{"ts":1755640260000,"o":113425,"h":113429,"l":113425,"c":113429,"v":33400,"usd":0.29446611}
{"ts":1755640320000,"o":113429,"h":113431,"l":113430,"c":113430,"v":210400,"usd":1.8548863}
{"ts":1755640380000,"o":113430,"h":113430,"l":113390.2,"c":113390.2,"v":23000,"usd":0.20279535}
{"ts":1755640440000,"o":113390.2,"h":113390.2,"l":113390.2,"c":113390.2,"v":1400,"usd":0.01234674}
{"ts":1755640500000,"o":113390.2,"h":113390.2,"l":113390,"c":113390,"v":2000,"usd":0.0176382}
{"ts":1755640560000,"o":113390,"h":113390.1,"l":113368,"c":113368,"v":15400,"usd":0.1358234}
{"ts":1755640620000,"o":113368,"h":113368.1,"l":113368,"c":113368,"v":4000,"usd":0.0352832}
{"ts":1755640680000,"o":113368,"h":113368.1,"l":113354.5,"c":113354.6,"v":20500,"usd":0.18082935}
{"ts":1755640740000,"o":113354.6,"h":113364.9,"l":113354.5,"c":113364.9,"v":192200,"usd":1.69556281}
{"ts":1755640800000,"o":113364.9,"h":113371,"l":113356.7,"c":113371,"v":57400,"usd":0.5063256}
{"ts":1755640860000,"o":113371,"h":113370.9,"l":113365,"c":113365,"v":48600,"usd":0.42868884}
{"ts":1755640920000,"o":113365,"h":113367,"l":113365,"c":113366.9,"v":139100,"usd":1.22701325}
{"ts":1755640980000,"o":113366.9,"h":113408.7,"l":113217,"c":113238,"v":241200,"usd":2.12786441}
{"ts":1755641040000,"o":113238,"h":113296,"l":113243.1,"c":113268,"v":86000,"usd":0.75919058}
{"ts":1755641100000,"o":113268,"h":113298,"l":113239.5,"c":113278.7,"v":63000,"usd":0.55615004}
{"ts":1755641160000,"o":113278.7,"h":113281,"l":113187.3,"c":113187.3,"v":104800,"usd":0.92557712}
{"ts":1755641220000,"o":113187.3,"h":113234,"l":113144.8,"c":113202.2,"v":268100,"usd":2.36895214}
{"ts":1755641280000,"o":113202.2,"h":113227,"l":113184.7,"c":113227,"v":157800,"usd":1.39403618}
{"ts":1755641340000,"o":113227,"h":113257.9,"l":113219.1,"c":113223.1,"v":68900,"usd":0.60851119}
{"ts":1755641400000,"o":113223.1,"h":113239,"l":113223.1,"c":113239,"v":122600,"usd":1.08272461}
{"ts":1755641460000,"o":113239,"h":113259,"l":113170,"c":113170,"v":70200,"usd":0.620046}
{"ts":1755641520000,"o":113170,"h":113155.2,"l":113045.8,"c":113082.3,"v":346100,"usd":3.05984001}
{"ts":1755641580000,"o":113082.3,"h":113130.9,"l":113101,"c":113118,"v":54500,"usd":0.48179235}
{"ts":1755641640000,"o":113118,"h":113163.9,"l":113102,"c":113137.8,"v":125000,"usd":1.10493889}
{"ts":1755641700000,"o":113137.8,"h":113168.4,"l":113129,"c":113129,"v":98000,"usd":0.86613252}
{"ts":1755641760000,"o":113129,"h":113198.6,"l":113129,"c":113192,"v":67100,"usd":0.59296558}
{"ts":1755641820000,"o":113192,"h":113188,"l":113161,"c":113168,"v":104400,"usd":0.92253126}
{"ts":1755641880000,"o":113168,"h":113181.9,"l":113173.9,"c":113178,"v":3900,"usd":0.03445861}
{"ts":1755641940000,"o":113178,"h":113178,"l":113051,"c":113051,"v":48300,"usd":0.4269178}
{"ts":1755642000000,"o":113051,"h":113066,"l":113031,"c":113044,"v":71500,"usd":0.63247476}
{"ts":1755642060000,"o":113044,"h":113159.9,"l":113042,"c":113110,"v":99100,"usd":0.87617351}
{"ts":1755642120000,"o":113110,"h":113121,"l":113077,"c":113103,"v":176500,"usd":1.56059691}
{"ts":1755642180000,"o":113103,"h":113250.3,"l":113104,"c":113222.1,"v":209300,"usd":1.84879527}
{"ts":1755642240000,"o":113222.1,"h":113243.9,"l":113187.1,"c":113243.9,"v":57500,"usd":0.50789773}
{"ts":1755642300000,"o":113243.9,"h":113276.1,"l":113239.1,"c":113276.1,"v":29200,"usd":0.25784987}
{"ts":1755642360000,"o":113276.1,"h":113294.6,"l":113238,"c":113238,"v":113900,"usd":1.00554829}
{"ts":1755642420000,"o":113238,"h":113252,"l":113153.6,"c":113160.2,"v":264900,"usd":2.34005256}
{"ts":1755642480000,"o":113160.2,"h":113253,"l":113161.8,"c":113253,"v":77100,"usd":0.68117338}
{"ts":1755642540000,"o":113253,"h":113279,"l":113241.4,"c":113241.6,"v":27300,"usd":0.24105297}
{"ts":1755642600000,"o":113241.6,"h":113261.1,"l":113230,"c":113245.1,"v":54100,"usd":0.47775593}
{"ts":1755642660000,"o":113245.1,"h":113249,"l":113220.1,"c":113249,"v":30900,"usd":0.27289829}
{"ts":1755642720000,"o":113249,"h":113306.9,"l":113250,"c":113276.1,"v":170400,"usd":1.50436275}
{"ts":1755642780000,"o":113276.1,"h":113285,"l":113271.3,"c":113271.3,"v":55700,"usd":0.49171429}
{"ts":1755642840000,"o":113271.3,"h":113271,"l":113223,"c":113239.6,"v":233000,"usd":2.05764898}
{"ts":1755642900000,"o":113239.6,"h":113249.9,"l":113241,"c":113241.1,"v":63300,"usd":0.55897014}
{"ts":1755642960000,"o":113241.1,"h":113241,"l":113173.1,"c":113186,"v":87500,"usd":0.77302659}
{"ts":1755643020000,"o":113186,"h":113207,"l":113187,"c":113192.9,"v":14000,"usd":0.12367221}
{"ts":1755643080000,"o":113192.9,"h":113192.8,"l":113120.7,"c":113120.7,"v":147400,"usd":1.30239828}
{"ts":1755643140000,"o":113120.7,"h":113132,"l":113113.2,"c":113123.8,"v":40400,"usd":0.35716154}
{"ts":1755643200000,"o":113123.8,"h":113123.9,"l":113059.8,"c":113070.1,"v":194700,"usd":1.72129622}
{"ts":1755643260000,"o":113070.1,"h":113070,"l":113006.3,"c":113045.2,"v":152800,"usd":1.35196007}
{"ts":1755643320000,"o":113045.2,"h":113121.3,"l":113046,"c":113099.1,"v":61100,"usd":0.54027124}
{"ts":1755643380000,"o":113099.1,"h":113112,"l":113085,"c":113085,"v":89000,"usd":0.78692132}
{"ts":1755643440000,"o":113085,"h":113140,"l":113084.2,"c":113140,"v":70000,"usd":0.61893351}
{"ts":1755643500000,"o":113140,"h":113149.9,"l":113123.7,"c":113136.7,"v":23100,"usd":0.2041948}
{"ts":1755643560000,"o":113136.7,"h":113150,"l":113110.7,"c":113126,"v":85200,"usd":0.75312401}
{"ts":1755643620000,"o":113126,"h":113170,"l":113134,"c":113170,"v":25500,"usd":0.22535881}
{"ts":1755643680000,"o":113170,"h":113199.6,"l":113163,"c":113163,"v":40400,"usd":0.35697737}
{"ts":1755643740000,"o":113163,"h":113160,"l":113070.1,"c":113097.4,"v":74100,"usd":0.65501535}
{"ts":1755643800000,"o":113097.4,"h":113116.5,"l":113091.1,"c":113111,"v":32400,"usd":0.28648506}
{"ts":1755643860000,"o":113111,"h":113122,"l":113094,"c":113120,"v":40900,"usd":0.36162522}
{"ts":1755643920000,"o":113120,"h":113151,"l":113118.1,"c":113151,"v":58500,"usd":0.51707149}
{"ts":1755643980000,"o":113151,"h":113220,"l":113152.3,"c":113220,"v":77400,"usd":0.68390826}
{"ts":1755644040000,"o":113220,"h":113220.3,"l":113190,"c":113190,"v":33100,"usd":0.29236388}
{"ts":1755644100000,"o":113190,"h":113189,"l":113170,"c":113170,"v":33500,"usd":0.29599477}
{"ts":1755644160000,"o":113170,"h":113195,"l":113160,"c":113195,"v":52100,"usd":0.46034711}
{"ts":1755644220000,"o":113195,"h":113239.9,"l":113200,"c":113224.3,"v":46700,"usd":0.41246826}
{"ts":1755644280000,"o":113224.3,"h":113243.7,"l":113160.3,"c":113160.4,"v":31100,"usd":0.27475603}
{"ts":1755644340000,"o":113160.4,"h":113162.9,"l":113138,"c":113138,"v":22600,"usd":0.19972375}
{"ts":1755644400000,"o":113138,"h":113131.9,"l":113110.1,"c":113116.5,"v":78900,"usd":0.69753725}
{"ts":1755644460000,"o":113116.5,"h":113147.2,"l":113110.1,"c":113147.2,"v":109400,"usd":0.96711674}
{"ts":1755644520000,"o":113147.2,"h":113120,"l":113022.6,"c":113022.6,"v":185100,"usd":1.63686527}
{"ts":1755644580000,"o":113022.6,"h":113039,"l":112990.1,"c":112990.1,"v":1067300,"usd":9.44438211}
{"ts":1755644640000,"o":112990.1,"h":112990.1,"l":112942.7,"c":112948,"v":57300,"usd":0.50723304}
{"ts":1755644700000,"o":112948,"h":112941,"l":112940,"c":112940.1,"v":28900,"usd":0.25588818}
{"ts":1755644760000,"o":112940.1,"h":112960,"l":112940,"c":112944,"v":63500,"usd":0.56222583}
{"ts":1755644820000,"o":112944,"h":112979.9,"l":112943,"c":112973,"v":52800,"usd":0.46745732}
{"ts":1755644880000,"o":112973,"h":113004,"l":112967,"c":113001.6,"v":51600,"usd":0.45674676}
{"ts":1755644940000,"o":113001.6,"h":113049.8,"l":113002,"c":113002.1,"v":63100,"usd":0.55823104}
{"ts":1755645000000,"o":113002.1,"h":113002,"l":112950.1,"c":112962,"v":47800,"usd":0.42315072}
{"ts":1755645060000,"o":112962,"h":112956,"l":112940.1,"c":112948.1,"v":67300,"usd":0.59583469}
{"ts":1755645120000,"o":112948.1,"h":112948.1,"l":112932.1,"c":112932.2,"v":58900,"usd":0.52154624}
{"ts":1755645180000,"o":112932.2,"h":112948.9,"l":112933,"c":112946.1,"v":8800,"usd":0.07791675}
{"ts":1755645240000,"o":112946.1,"h":112950,"l":112945.1,"c":112949,"v":89000,"usd":0.78797182}
{"ts":1755645300000,"o":112949,"h":112960,"l":112930.1,"c":112959,"v":33000,"usd":0.29218503}
{"ts":1755645360000,"o":112959,"h":112959,"l":112891.5,"c":112891.5,"v":90700,"usd":0.8033266}
{"ts":1755645420000,"o":112891.5,"h":112979.9,"l":112891.6,"c":112909.1,"v":133300,"usd":1.18039674}
{"ts":1755645480000,"o":112909.1,"h":112935.1,"l":112824.3,"c":112935.1,"v":443100,"usd":3.92457548}
{"ts":1755645540000,"o":112935.1,"h":112934.7,"l":112853,"c":112870,"v":76000,"usd":0.67328498}
{"ts":1755645600000,"o":112870,"h":112887,"l":112846.1,"c":112846.8,"v":25100,"usd":0.22240495}
{"ts":1755645660000,"o":112846.8,"h":112872,"l":112812.1,"c":112872,"v":30700,"usd":0.27206129}
{"ts":1755645720000,"o":112872,"h":112980,"l":112872,"c":112965.4,"v":74500,"usd":0.65970714}
{"ts":1755645780000,"o":112965.4,"h":113019.9,"l":112962.8,"c":113004,"v":231500,"usd":2.04887613}
{"ts":1755645840000,"o":113004,"h":113020,"l":112950,"c":112950,"v":175800,"usd":1.55623576}
{"ts":1755645900000,"o":112950,"h":112963.7,"l":112776.4,"c":112844.2,"v":256500,"usd":2.27282814}
{"ts":1755645960000,"o":112844.2,"h":112979,"l":112840.6,"c":112964.8,"v":161900,"usd":1.43365673}
{"ts":1755646020000,"o":112964.8,"h":112960,"l":112880.8,"c":112898.8,"v":165000,"usd":1.46127106}
{"ts":1755646080000,"o":112898.8,"h":112918.5,"l":112855.1,"c":112860,"v":28900,"usd":0.25603811}
{"ts":1755646140000,"o":112860,"h":112900,"l":112862,"c":112900,"v":36100,"usd":0.31980531}
{"ts":1755646200000,"o":112900,"h":112909.5,"l":112861,"c":112885,"v":80400,"usd":0.71221578}
{"ts":1755646260000,"o":112885,"h":112921.9,"l":112878,"c":112882,"v":119300,"usd":1.05672287}
{"ts":1755646320000,"o":112882,"h":112895,"l":112801,"c":112816.1,"v":652000,"usd":5.77887519}
{"ts":1755646380000,"o":112816.1,"h":112850,"l":112769,"c":112849.9,"v":187000,"usd":1.65770833}
{"ts":1755646440000,"o":112849.9,"h":112993,"l":112827,"c":112965,"v":1048100,"usd":9.2824089}
{"ts":1755646500000,"o":112965,"h":113076.8,"l":112946.7,"c":113070.6,"v":139900,"usd":1.23779367}
{"ts":1755646560000,"o":113070.6,"h":113100,"l":113022.9,"c":113029.6,"v":205400,"usd":1.81666615}
{"ts":1755646620000,"o":113029.6,"h":113075.9,"l":113026,"c":113026.1,"v":128600,"usd":1.13757727}
{"ts":1755646680000,"o":113026.1,"h":113026,"l":112938.2,"c":112980,"v":139100,"usd":1.23113147}
{"ts":1755646740000,"o":112980,"h":113024,"l":112828.7,"c":112863.7,"v":262900,"usd":2.32751129}
{"ts":1755646800000,"o":112863.7,"h":112928,"l":112807.7,"c":112836.1,"v":179700,"usd":1.5922152}
{"ts":1755646860000,"o":112836.1,"h":112860.4,"l":112769.1,"c":112811,"v":272200,"usd":2.41255142}
{"ts":1755646920000,"o":112811,"h":112873,"l":112770.5,"c":112771,"v":51400,"usd":0.45563942}
{"ts":1755646980000,"o":112771,"h":112829.9,"l":112769,"c":112810,"v":71200,"usd":0.63125995}
{"ts":1755647040000,"o":112810,"h":112839.9,"l":112807.5,"c":112829,"v":36200,"usd":0.32087768}
{"ts":1755647100000,"o":112829,"h":112900,"l":112826.9,"c":112900,"v":33300,"usd":0.29502372}
{"ts":1755647160000,"o":112900,"h":112898.5,"l":112818.5,"c":112818.5,"v":64100,"usd":0.5678905}
{"ts":1755647220000,"o":112818.5,"h":112837.6,"l":112790,"c":112803.7,"v":52900,"usd":0.46896106}
{"ts":1755647280000,"o":112803.7,"h":112832,"l":112796.6,"c":112796.6,"v":51300,"usd":0.4547379}
{"ts":1755647340000,"o":112796.6,"h":112812.2,"l":112780.1,"c":112798,"v":65600,"usd":0.58164932}
{"ts":1755647400000,"o":112798,"h":112817,"l":112769,"c":112769,"v":37200,"usd":0.32983557}
{"ts":1755647460000,"o":112769,"h":112791.9,"l":112764.1,"c":112764.1,"v":88700,"usd":0.78656252}
{"ts":1755647520000,"o":112764.1,"h":112764.1,"l":112752.1,"c":112752.1,"v":9200,"usd":0.0815909}
{"ts":1755647580000,"o":112752.1,"h":112752.1,"l":112720.1,"c":112720.1,"v":203600,"usd":1.80582587}
{"ts":1755647640000,"o":112720.1,"h":112752.9,"l":112688.6,"c":112712.2,"v":1034100,"usd":9.17450087}
{"ts":1755647700000,"o":112712.2,"h":112809.2,"l":112665.7,"c":112799,"v":394800,"usd":3.50219219}
{"ts":1755647760000,"o":112799,"h":112795,"l":112749.6,"c":112783,"v":64600,"usd":0.57283324}
{"ts":1755647820000,"o":112783,"h":112783,"l":112704.4,"c":112704.9,"v":176300,"usd":1.56339932}
{"ts":1755647880000,"o":112704.9,"h":112839.9,"l":112705,"c":112835.6,"v":173600,"usd":1.539194}
{"ts":1755647940000,"o":112835.6,"h":112858.2,"l":112760,"c":112760,"v":42200,"usd":0.37397554}
{"ts":1755648000000,"o":112760,"h":112854.3,"l":112760.9,"c":112829,"v":105400,"usd":0.93449997}
{"ts":1755648060000,"o":112829,"h":112891,"l":112790.1,"c":112891,"v":91700,"usd":0.81273607}
{"ts":1755648120000,"o":112891,"h":113055.9,"l":112900,"c":113037.3,"v":509600,"usd":4.50954765}
{"ts":1755648180000,"o":113037.3,"h":113057,"l":113030.1,"c":113047,"v":92500,"usd":0.81822684}
{"ts":1755648240000,"o":113047,"h":113097.5,"l":113041,"c":113090,"v":610300,"usd":5.39833938}
{"ts":1755648300000,"o":113090,"h":113159.9,"l":113088,"c":113137.1,"v":815500,"usd":7.21027946}
{"ts":1755648360000,"o":113137.1,"h":113165,"l":113126.8,"c":113160.5,"v":37600,"usd":0.33233106}
{"ts":1755648420000,"o":113160.5,"h":113219.9,"l":113132.6,"c":113219.9,"v":159500,"usd":1.40952977}
{"ts":1755648480000,"o":113219.9,"h":113210.8,"l":113172.9,"c":113174.9,"v":29400,"usd":0.25975611}
{"ts":1755648540000,"o":113174.9,"h":113178,"l":113121.7,"c":113127.2,"v":175000,"usd":1.54672393}
{"ts":1755648600000,"o":113127.2,"h":113148,"l":113098,"c":113126.1,"v":183900,"usd":1.62563214}
{"ts":1755648660000,"o":113126.1,"h":113122,"l":113057.2,"c":113100,"v":51800,"usd":0.45802192}
{"ts":1755648720000,"o":113100,"h":113123,"l":113100,"c":113100,"v":11200,"usd":0.09901559}
{"ts":1755648780000,"o":113100,"h":113101.9,"l":113040.1,"c":113040.1,"v":839500,"usd":7.42507461}
{"ts":1755648840000,"o":113040.1,"h":113040.1,"l":113003.6,"c":113019.3,"v":104200,"usd":0.92189954}
{"ts":1755648900000,"o":113019.3,"h":113012.5,"l":112965.4,"c":112971.2,"v":403800,"usd":3.57400714}
{"ts":1755648960000,"o":112971.2,"h":113060,"l":112962.7,"c":113060,"v":141000,"usd":1.24764601}
{"ts":1755649020000,"o":113060,"h":113072,"l":113046.1,"c":113063,"v":56100,"usd":0.4962335}
{"ts":1755649080000,"o":113063,"h":113133.8,"l":113067.1,"c":113111.1,"v":122600,"usd":1.08401769}
{"ts":1755649140000,"o":113111.1,"h":113148.5,"l":113103,"c":113103,"v":22100,"usd":0.1953552}
{"ts":1755649200000,"o":113103,"h":113131,"l":113052.1,"c":113082,"v":69900,"usd":0.61811613}
{"ts":1755649260000,"o":113082,"h":113155.9,"l":113080,"c":113098.1,"v":7039600,"usd":62.22002643}
{"ts":1755649320000,"o":113098.1,"h":113147,"l":113079,"c":113079,"v":220400,"usd":1.94860509}
{"ts":1755649380000,"o":113079,"h":113120,"l":113079,"c":113079,"v":41800,"usd":0.36962519}
{"ts":1755649440000,"o":113079,"h":113078,"l":112990.1,"c":112991,"v":195500,"usd":1.72997525}
{"ts":1755649500000,"o":112991,"h":113022,"l":112967.6,"c":112975,"v":441300,"usd":3.90593937}
{"ts":1755649560000,"o":112975,"h":112976.8,"l":112824.4,"c":112840,"v":105900,"usd":0.93825428}
{"ts":1755649620000,"o":112840,"h":112864.9,"l":112830,"c":112848.1,"v":599100,"usd":5.30912605}
{"ts":1755649680000,"o":112848.1,"h":112896.3,"l":112835,"c":112885,"v":121200,"usd":1.07385081}
{"ts":1755649740000,"o":112885,"h":112938.6,"l":112895,"c":112927.3,"v":161900,"usd":1.43387797}
{"ts":1755649800000,"o":112927.3,"h":112959.3,"l":112909.1,"c":112959,"v":60300,"usd":0.5339548}
{"ts":1755649860000,"o":112959,"h":113029.1,"l":112957,"c":113029.1,"v":210300,"usd":1.86164244}
{"ts":1755649920000,"o":113029.1,"h":113060,"l":112950.3,"c":112952.8,"v":103400,"usd":0.91495833}
{"ts":1755649980000,"o":112952.8,"h":112974.9,"l":112901.7,"c":112974.9,"v":86200,"usd":0.76333622}
{"ts":1755650040000,"o":112974.9,"h":113050,"l":112974.9,"c":113042.7,"v":75100,"usd":0.66451252}
{"ts":1755650100000,"o":113042.7,"h":113082,"l":113039,"c":113082,"v":40300,"usd":0.35642756}
{"ts":1755650160000,"o":113082,"h":113209.9,"l":113084.1,"c":113207.7,"v":886700,"usd":7.83601973}
{"ts":1755650220000,"o":113207.7,"h":113207.7,"l":113161.4,"c":113172,"v":203700,"usd":1.79986629}
{"ts":1755650280000,"o":113172,"h":113173.9,"l":113102.5,"c":113137.1,"v":205800,"usd":1.81871479}
{"ts":1755650340000,"o":113137.1,"h":113159.9,"l":113136,"c":113136,"v":21700,"usd":0.19179012}
{"ts":1755650400000,"o":113136,"h":113176,"l":113126.9,"c":113176,"v":122900,"usd":1.08609423}
{"ts":1755650460000,"o":113176,"h":113234.9,"l":113140.1,"c":113214.3,"v":540000,"usd":4.76983515}
{"ts":1755650520000,"o":113214.3,"h":113233.4,"l":113140,"c":113141,"v":239100,"usd":2.11230535}
{"ts":1755650580000,"o":113141,"h":113196,"l":113134.4,"c":113196,"v":131000,"usd":1.1576271}
{"ts":1755650640000,"o":113196,"h":113222.9,"l":113180.1,"c":113217.4,"v":264200,"usd":2.33372413}
{"ts":1755650700000,"o":113217.4,"h":113226.5,"l":113223,"c":113223,"v":12200,"usd":0.10775027}
{"ts":1755650760000,"o":113223,"h":113247.5,"l":113172,"c":113247.5,"v":80900,"usd":0.71468544}
{"ts":1755650820000,"o":113247.5,"h":113237,"l":113199.9,"c":113233,"v":160800,"usd":1.42022762}
{"ts":1755650880000,"o":113233,"h":113233.9,"l":113183.1,"c":113186.6,"v":199700,"usd":1.76369274}
{"ts":1755650940000,"o":113186.6,"h":113213.4,"l":113163.9,"c":113167.8,"v":106600,"usd":0.94168672}
{"ts":1755651000000,"o":113167.8,"h":113235,"l":113167.8,"c":113235,"v":79200,"usd":0.69963118}
{"ts":1755651060000,"o":113235,"h":113243.1,"l":113191.9,"c":113216,"v":71300,"usd":0.6297229}
{"ts":1755651120000,"o":113216,"h":113242,"l":113203.7,"c":113242,"v":119800,"usd":1.05797513}
{"ts":1755651180000,"o":113242,"h":113250,"l":113239.2,"c":113239.2,"v":77400,"usd":0.68350685}
{"ts":1755651240000,"o":113239.2,"h":113276.4,"l":113237.7,"c":113252,"v":210800,"usd":1.86122684}
{"ts":1755651300000,"o":113252,"h":113247.7,"l":113205,"c":113222,"v":77500,"usd":0.68454065}
{"ts":1755651360000,"o":113222,"h":113276,"l":113221.9,"c":113276,"v":74600,"usd":0.65879274}
{"ts":1755651420000,"o":113276,"h":113276.5,"l":113240.3,"c":113272,"v":78500,"usd":0.69312356}
{"ts":1755651480000,"o":113272,"h":113280,"l":113255.1,"c":113280,"v":74400,"usd":0.65684291}
{"ts":1755651540000,"o":113280,"h":113285,"l":113180,"c":113198.9,"v":1565800,"usd":13.82864009}
{"ts":1755651600000,"o":113198.9,"h":113198.8,"l":113161.8,"c":113185.9,"v":214800,"usd":1.89779854}
{"ts":1755651660000,"o":113185.9,"h":113218.1,"l":113186,"c":113216.1,"v":49900,"usd":0.4408341}
{"ts":1755651720000,"o":113216.1,"h":113261.1,"l":113216,"c":113261.1,"v":60700,"usd":0.536012}
{"ts":1755651780000,"o":113261.1,"h":113317.4,"l":113275.6,"c":113296,"v":987900,"usd":8.7202457}
{"ts":1755651840000,"o":113296,"h":113322.2,"l":113296.1,"c":113315.4,"v":390600,"usd":3.44704113}
{"ts":1755651900000,"o":113315.4,"h":113329.4,"l":113316.6,"c":113329.4,"v":48300,"usd":0.42622859}
{"ts":1755651960000,"o":113329.4,"h":113340,"l":113327.1,"c":113340,"v":78800,"usd":0.69530121}
{"ts":1755652020000,"o":113340,"h":113370,"l":113348.6,"c":113370,"v":89600,"usd":0.79045179}
{"ts":1755652080000,"o":113370,"h":113369.9,"l":113310,"c":113313,"v":168200,"usd":1.4840525}
{"ts":1755652140000,"o":113313,"h":113320,"l":113296.5,"c":113319,"v":71800,"usd":0.63366715}
{"ts":1755652200000,"o":113319,"h":113324,"l":113210,"c":113210,"v":173000,"usd":1.52724692}
{"ts":1755652260000,"o":113210,"h":113252.9,"l":113162,"c":113182.3,"v":294100,"usd":2.59832284}
{"ts":1755652320000,"o":113182.3,"h":113182.7,"l":113131.1,"c":113149.4,"v":770600,"usd":6.80975365}
{"ts":1755652380000,"o":113149.4,"h":113205.1,"l":113149.4,"c":113205.1,"v":105200,"usd":0.9296552}
{"ts":1755652440000,"o":113205.1,"h":113206,"l":113158,"c":113158,"v":33000,"usd":0.29158922}
{"ts":1755652500000,"o":113158,"h":113210,"l":113154.1,"c":113210,"v":336300,"usd":2.97143937}
{"ts":1755652560000,"o":113210,"h":113227.2,"l":113191.9,"c":113210,"v":38200,"usd":0.3374323}
{"ts":1755652620000,"o":113210,"h":113194.9,"l":113142.2,"c":113162.8,"v":158800,"usd":1.40326549}
{"ts":1755652680000,"o":113162.8,"h":113165.6,"l":113104.8,"c":113104.8,"v":185100,"usd":1.63585733}
{"ts":1755652740000,"o":113104.8,"h":113138.8,"l":113102.5,"c":113135,"v":143300,"usd":1.26696735}
{"ts":1755652800000,"o":113135,"h":113177,"l":113120,"c":113177,"v":117500,"usd":1.03859296}
{"ts":1755652860000,"o":113177,"h":113197,"l":113122.3,"c":113126,"v":120800,"usd":1.06764357}
{"ts":1755652920000,"o":113126,"h":113289.9,"l":113131.8,"c":113280.4,"v":224100,"usd":1.97997085}
{"ts":1755652980000,"o":113280.4,"h":113329.9,"l":113222,"c":113225,"v":289000,"usd":2.55093233}
{"ts":1755653040000,"o":113225,"h":113210,"l":113149,"c":113160.8,"v":143400,"usd":1.26697322}
{"ts":1755653100000,"o":113160.8,"h":113168.9,"l":113083.2,"c":113083.2,"v":490200,"usd":4.33267591}
{"ts":1755653160000,"o":113083.2,"h":113095.4,"l":113034.7,"c":113074.8,"v":391700,"usd":3.46433422}
{"ts":1755653220000,"o":113074.8,"h":113073.7,"l":112942.8,"c":112942.8,"v":420100,"usd":3.71794494}
{"ts":1755653280000,"o":112942.8,"h":112967.5,"l":112863.6,"c":112867.2,"v":291100,"usd":2.57793209}
{"ts":1755653340000,"o":112867.2,"h":112910.6,"l":112869.5,"c":112902.4,"v":138300,"usd":1.22521912}
{"ts":1755653400000,"o":112902.4,"h":112910.4,"l":112853.8,"c":112892.4,"v":182800,"usd":1.61945544}
{"ts":1755653460000,"o":112892.4,"h":112968.3,"l":112891.3,"c":112910,"v":396500,"usd":3.51114873}
{"ts":1755653520000,"o":112910,"h":112909.3,"l":112813.2,"c":112840,"v":335500,"usd":2.97302148}
{"ts":1755653580000,"o":112840,"h":112839,"l":112810.9,"c":112834.2,"v":279600,"usd":2.47817321}
{"ts":1755653640000,"o":112834.2,"h":112866.7,"l":112810,"c":112855.8,"v":146900,"usd":1.30178367}
{"ts":1755653700000,"o":112855.8,"h":112883,"l":112828.8,"c":112849,"v":400400,"usd":3.54831597}
{"ts":1755653760000,"o":112849,"h":112910,"l":112800.8,"c":112820.1,"v":91700,"usd":0.81259951}
{"ts":1755653820000,"o":112820.1,"h":112840,"l":112800.8,"c":112800.9,"v":19200,"usd":0.17018395}
{"ts":1755653880000,"o":112800.9,"h":112800.8,"l":112750.9,"c":112760.1,"v":288500,"usd":2.55844907}
{"ts":1755653940000,"o":112760.1,"h":112760,"l":112502.9,"c":112515.1,"v":3847800,"usd":34.17173122}
{"ts":1755654000000,"o":112515.1,"h":112656.4,"l":112509.5,"c":112564.1,"v":4995700,"usd":44.36893844}
{"ts":1755654060000,"o":112564.1,"h":112699.6,"l":112564.1,"c":112631,"v":531900,"usd":4.72287458}
{"ts":1755654120000,"o":112631,"h":112645,"l":112570.6,"c":112570.6,"v":399300,"usd":3.54586474}
{"ts":1755654180000,"o":112570.6,"h":112660.5,"l":112579.9,"c":112644.2,"v":383300,"usd":3.40362502}
{"ts":1755654240000,"o":112644.2,"h":112699.5,"l":112621.6,"c":112663.5,"v":215400,"usd":1.91207786}
{"ts":1755654300000,"o":112663.5,"h":112659.8,"l":112640,"c":112651.6,"v":111200,"usd":0.98716041}
{"ts":1755654360000,"o":112651.6,"h":112740,"l":112654.1,"c":112693.5,"v":1134500,"usd":10.06708198}
{"ts":1755654420000,"o":112693.5,"h":112734.3,"l":112687.9,"c":112700.8,"v":153700,"usd":1.3636873}
{"ts":1755654480000,"o":112700.8,"h":112718,"l":112700.8,"c":112717.4,"v":73400,"usd":0.65127451}
{"ts":1755654540000,"o":112717.4,"h":112799.9,"l":112650,"c":112799.9,"v":285200,"usd":2.53020119}
{"ts":1755654600000,"o":112799.9,"h":112883,"l":112777,"c":112883,"v":919500,"usd":8.14738686}
{"ts":1755654660000,"o":112883,"h":113086.4,"l":112891,"c":113053.3,"v":1189300,"usd":10.52210012}
{"ts":1755654720000,"o":113053.3,"h":113073.7,"l":113020.1,"c":113045.5,"v":424700,"usd":3.75680788}
{"ts":1755654780000,"o":113045.5,"h":113053.7,"l":112963.9,"c":113035.9,"v":377300,"usd":3.33910899}
{"ts":1755654840000,"o":113035.9,"h":113056,"l":112970,"c":112970,"v":64700,"usd":0.57247834}
{"ts":1755654900000,"o":112970,"h":112985.4,"l":112947.2,"c":112985.4,"v":334100,"usd":2.95748791}
{"ts":1755654960000,"o":112985.4,"h":113086.3,"l":112950,"c":113086.2,"v":736300,"usd":6.51761073}
{"ts":1755655020000,"o":113086.2,"h":113079.6,"l":113010,"c":113039.1,"v":167600,"usd":1.48270535}
{"ts":1755655080000,"o":113039.1,"h":113039.9,"l":112978.1,"c":113022,"v":103400,"usd":0.91496198}
{"ts":1755655140000,"o":113022,"h":113012.7,"l":112900,"c":112907.6,"v":125500,"usd":1.11103444}
{"ts":1755655200000,"o":112907.6,"h":112980,"l":112910,"c":112953.8,"v":99700,"usd":0.88269762}
{"ts":1755655260000,"o":112953.8,"h":113005.1,"l":112919,"c":112925.2,"v":107700,"usd":0.95349591}
{"ts":1755655320000,"o":112925.2,"h":112984.1,"l":112921.1,"c":112966.9,"v":62700,"usd":0.55511198}
{"ts":1755655380000,"o":112966.9,"h":112979.7,"l":112925.1,"c":112935.9,"v":146700,"usd":1.29885469}
{"ts":1755655440000,"o":112935.9,"h":112960,"l":112907.8,"c":112925.3,"v":70000,"usd":0.61985481}
{"ts":1755655500000,"o":112925.3,"h":112960.9,"l":112923.9,"c":112923.9,"v":75100,"usd":0.66500637}
{"ts":1755655560000,"o":112923.9,"h":113007,"l":112941.3,"c":113007,"v":28900,"usd":0.25579171}
{"ts":1755655620000,"o":113007,"h":113100,"l":113009.8,"c":113100,"v":935700,"usd":8.27449412}
{"ts":1755655680000,"o":113100,"h":113129.8,"l":113073.9,"c":113099.2,"v":141500,"usd":1.25108437}
{"ts":1755655740000,"o":113099.2,"h":113123.2,"l":113057,"c":113120.6,"v":279800,"usd":2.47427578}
{"ts":1755655800000,"o":113120.6,"h":113100.1,"l":113000.1,"c":113058,"v":115300,"usd":1.01968295}
{"ts":1755655860000,"o":113058,"h":113140,"l":113080,"c":113140,"v":217600,"usd":1.92355708}
{"ts":1755655920000,"o":113140,"h":113155.1,"l":113123.5,"c":113145.7,"v":135700,"usd":1.19932559}
{"ts":1755655980000,"o":113145.7,"h":113190.2,"l":113156.3,"c":113189.5,"v":68800,"usd":0.60797383}
{"ts":1755656040000,"o":113189.5,"h":113250,"l":113188.5,"c":113229.9,"v":314200,"usd":2.77499965}
{"ts":1755656100000,"o":113229.9,"h":113279.2,"l":113219.1,"c":113278.6,"v":461900,"usd":4.07849943}
{"ts":1755656160000,"o":113278.6,"h":113274.3,"l":113211.1,"c":113263.5,"v":605100,"usd":5.34314283}
{"ts":1755656220000,"o":113263.5,"h":113284.3,"l":113258.1,"c":113273.4,"v":603300,"usd":5.3260405}
{"ts":1755656280000,"o":113273.4,"h":113284.2,"l":113224.7,"c":113254.1,"v":213800,"usd":1.88752977}
{"ts":1755656340000,"o":113254.1,"h":113287.4,"l":113273.1,"c":113276.9,"v":21400,"usd":0.18891246}
{"ts":1755656400000,"o":113276.9,"h":113299.1,"l":113260.1,"c":113293.3,"v":414200,"usd":3.6562677}
{"ts":1755656460000,"o":113293.3,"h":113316.1,"l":113277,"c":113284.7,"v":72800,"usd":0.6425443}
{"ts":1755656520000,"o":113284.7,"h":113289.8,"l":113256.6,"c":113260.3,"v":13900,"usd":0.12271016}
{"ts":1755656580000,"o":113260.3,"h":113279.9,"l":113260.4,"c":113275.1,"v":99400,"usd":0.87755264}
{"ts":1755656640000,"o":113275.1,"h":113286,"l":113280,"c":113286,"v":41900,"usd":0.36986008}
{"ts":1755656700000,"o":113286,"h":113305.2,"l":113293.1,"c":113305.2,"v":202400,"usd":1.78640076}
{"ts":1755656760000,"o":113305.2,"h":113300,"l":113300,"c":113300,"v":49000,"usd":0.4324789}
{"ts":1755656820000,"o":113300,"h":113294.9,"l":113290,"c":113290,"v":40900,"usd":0.36100889}
{"ts":1755656880000,"o":113290,"h":113290,"l":113263.2,"c":113279.9,"v":124200,"usd":1.09643954}
{"ts":1755656940000,"o":113279.9,"h":113279.9,"l":113263.9,"c":113268.9,"v":51500,"usd":0.45467255}
{"ts":1755657000000,"o":113268.9,"h":113293.2,"l":113282.7,"c":113282.7,"v":101000,"usd":0.89152923}
{"ts":1755657060000,"o":113282.7,"h":113299.9,"l":113282.7,"c":113299.9,"v":48100,"usd":0.42460161}
{"ts":1755657120000,"o":113299.9,"h":113292.8,"l":113263.4,"c":113263.4,"v":81200,"usd":0.71681191}
{"ts":1755657180000,"o":113263.4,"h":113287.9,"l":113276.3,"c":113282,"v":98300,"usd":0.86776479}
{"ts":1755657240000,"o":113282,"h":113342.1,"l":113300,"c":113303.8,"v":165400,"usd":1.45946265}
{"ts":1755657300000,"o":113303.8,"h":113303.8,"l":113276,"c":113290,"v":98600,"usd":0.87036914}
{"ts":1755657360000,"o":113290,"h":113349.9,"l":113312.4,"c":113349.9,"v":192100,"usd":1.69509565}
{"ts":1755657420000,"o":113349.9,"h":113362.8,"l":113301,"c":113301,"v":186500,"usd":1.64532453}
{"ts":1755657480000,"o":113301,"h":113330,"l":113301,"c":113329.9,"v":48700,"usd":0.42980618}
{"ts":1755657540000,"o":113329.9,"h":113329.9,"l":113300,"c":113300,"v":32500,"usd":0.28678195}
{"ts":1755657600000,"o":113300,"h":113330,"l":113300.1,"c":113319.9,"v":116100,"usd":1.02458446}
{"ts":1755657660000,"o":113319.9,"h":113305.9,"l":113271.1,"c":113276,"v":32000,"usd":0.28247361}
{"ts":1755657720000,"o":113276,"h":113317.9,"l":113290.7,"c":113303.1,"v":160000,"usd":1.41212541}
{"ts":1755657780000,"o":113303.1,"h":113318.9,"l":113303.1,"c":113318.9,"v":47900,"usd":0.42275761}
{"ts":1755657840000,"o":113318.9,"h":113324.9,"l":113319.9,"c":113324.9,"v":46000,"usd":0.40591948}
{"ts":1755657900000,"o":113324.9,"h":113339.5,"l":113329,"c":113339.5,"v":12000,"usd":0.1058764}
{"ts":1755657960000,"o":113339.5,"h":113339.6,"l":113339.5,"c":113339.5,"v":107100,"usd":0.9449433}
{"ts":1755658020000,"o":113339.5,"h":113340,"l":113316.9,"c":113340,"v":35500,"usd":0.31325411}
{"ts":1755658080000,"o":113340,"h":113339.9,"l":113280,"c":113306,"v":106000,"usd":0.93550693}
{"ts":1755658140000,"o":113306,"h":113333.2,"l":113306,"c":113321.9,"v":64800,"usd":0.57185303}
{"ts":1755658200000,"o":113321.9,"h":113321,"l":113320,"c":113320,"v":7600,"usd":0.06706636}
{"ts":1755658260000,"o":113320,"h":113320,"l":113320,"c":113320,"v":1300,"usd":0.01147198}
{"ts":1755658320000,"o":113320,"h":113356.3,"l":113318,"c":113356.3,"v":303600,"usd":2.6789424}
{"ts":1755658380000,"o":113356.3,"h":113416.3,"l":113362.6,"c":113416.2,"v":200200,"usd":1.76580318}
{"ts":1755658440000,"o":113416.2,"h":113471.9,"l":113416,"c":113427,"v":435900,"usd":3.84256272}
{"ts":1755658500000,"o":113427,"h":113453.4,"l":113429,"c":113444,"v":107400,"usd":0.94668906}
{"ts":1755658560000,"o":113444,"h":113477.9,"l":113424,"c":113424,"v":322300,"usd":2.8406917}
{"ts":1755658620000,"o":113424,"h":113446.6,"l":113424,"c":113435.7,"v":56100,"usd":0.49452405}
{"ts":1755658680000,"o":113435.7,"h":113445.9,"l":113402.5,"c":113445.9,"v":330700,"usd":2.91565482}
{"ts":1755658740000,"o":113445.9,"h":113447,"l":113424,"c":113424,"v":219100,"usd":1.93150055}
{"ts":1755658800000,"o":113424,"h":113424.1,"l":113400,"c":113412,"v":273800,"usd":2.41421462}
{"ts":1755658860000,"o":113412,"h":113459.9,"l":113412,"c":113425.9,"v":97500,"usd":0.85958598}
{"ts":1755658920000,"o":113425.9,"h":113464,"l":113426,"c":113464,"v":31900,"usd":0.28116588}
{"ts":1755658980000,"o":113464,"h":113512.7,"l":113463.4,"c":113498,"v":116100,"usd":1.02311539}
{"ts":1755659040000,"o":113498,"h":113497,"l":113470,"c":113472,"v":138200,"usd":1.21779805}
{"ts":1755659100000,"o":113472,"h":113488,"l":113471,"c":113484,"v":163900,"usd":1.44435889}
{"ts":1755659160000,"o":113484,"h":113484.9,"l":113372.6,"c":113372.6,"v":149000,"usd":1.31371017}
{"ts":1755659220000,"o":113372.6,"h":113398,"l":113314.1,"c":113317,"v":746300,"usd":6.58400679}
{"ts":1755659280000,"o":113317,"h":113364.1,"l":113280.4,"c":113363,"v":244800,"usd":2.16031803}
{"ts":1755659340000,"o":113363,"h":113444,"l":113364.1,"c":113419.1,"v":133600,"usd":1.17802903}
{"ts":1755659400000,"o":113419.1,"h":113426,"l":113372.4,"c":113378.8,"v":22100,"usd":0.19488027}
{"ts":1755659460000,"o":113378.8,"h":113375,"l":113305.1,"c":113313.1,"v":577600,"usd":5.09733295}
{"ts":1755659520000,"o":113313.1,"h":113340,"l":113280.6,"c":113299.1,"v":266900,"usd":2.35559954}
{"ts":1755659580000,"o":113299.1,"h":113379.6,"l":113295,"c":113372,"v":111600,"usd":0.98462026}
{"ts":1755659640000,"o":113372,"h":113385,"l":113346.3,"c":113350,"v":75400,"usd":0.66512697}
{"ts":1755659700000,"o":113350,"h":113366,"l":113353,"c":113353,"v":4000,"usd":0.03528505}
{"ts":1755659760000,"o":113353,"h":113367,"l":113353.1,"c":113362,"v":29000,"usd":0.25583124}
{"ts":1755659820000,"o":113362,"h":113380,"l":113330.1,"c":113380,"v":85000,"usd":0.74991371}
{"ts":1755659880000,"o":113380,"h":113439.9,"l":113387.7,"c":113410.6,"v":48800,"usd":0.43028876}
{"ts":1755659940000,"o":113410.6,"h":113460,"l":113407.5,"c":113460,"v":111400,"usd":0.98214148}
{"ts":1755660000000,"o":113460,"h":113498.8,"l":113467,"c":113492.1,"v":26000,"usd":0.22911083}
{"ts":1755660060000,"o":113492.1,"h":113519.9,"l":113488.1,"c":113519.9,"v":328700,"usd":2.89582061}
{"ts":1755660120000,"o":113519.9,"h":113538.1,"l":113498,"c":113498,"v":103000,"usd":0.90723492}
{"ts":1755660180000,"o":113498,"h":113513.9,"l":113495,"c":113495,"v":69800,"usd":0.61498363}
{"ts":1755660240000,"o":113495,"h":113515,"l":113494.1,"c":113515,"v":21300,"usd":0.18766523}
{"ts":1755660300000,"o":113515,"h":113529,"l":113516,"c":113529,"v":5700,"usd":0.05021048}
{"ts":1755660360000,"o":113529,"h":113559.9,"l":113494.8,"c":113494.8,"v":114400,"usd":1.00754389}
{"ts":1755660420000,"o":113494.8,"h":113540,"l":113496.1,"c":113539,"v":67600,"usd":0.59552518}
{"ts":1755660480000,"o":113539,"h":113539,"l":113509,"c":113509,"v":75800,"usd":0.6676376}
{"ts":1755660540000,"o":113509,"h":113583.9,"l":113509.1,"c":113576,"v":348700,"usd":3.07156203}
{"ts":1755660600000,"o":113576,"h":113583.9,"l":113559,"c":113583.9,"v":32100,"usd":0.28265637}
{"ts":1755660660000,"o":113583.9,"h":113582,"l":113560,"c":113564,"v":52100,"usd":0.45878554}
{"ts":1755660720000,"o":113564,"h":113594.9,"l":113571.9,"c":113571.9,"v":185200,"usd":1.63037543}
{"ts":1755660780000,"o":113571.9,"h":113588,"l":113570.1,"c":113588,"v":540400,"usd":4.75792314}
{"ts":1755660840000,"o":113588,"h":113634.9,"l":113594.9,"c":113600.1,"v":588500,"usd":5.17938383}
{"ts":1755660900000,"o":113600.1,"h":113600.1,"l":113600,"c":113600,"v":111500,"usd":0.9815122}
{"ts":1755660960000,"o":113600,"h":113600,"l":113556,"c":113556,"v":72300,"usd":0.63661725}
{"ts":1755661020000,"o":113556,"h":113556,"l":113510,"c":113510,"v":11300,"usd":0.09952374}
{"ts":1755661080000,"o":113510,"h":113510,"l":113470,"c":113470,"v":20900,"usd":0.18414742}
{"ts":1755661140000,"o":113470,"h":113503.9,"l":113470,"c":113493,"v":248000,"usd":2.18552747}
{"ts":1755661200000,"o":113493,"h":113491,"l":113458.7,"c":113477.9,"v":229200,"usd":2.01983782}
{"ts":1755661260000,"o":113477.9,"h":113483,"l":113450.3,"c":113453,"v":67900,"usd":0.59846268}
{"ts":1755661320000,"o":113453,"h":113461.9,"l":113450.1,"c":113450.1,"v":114900,"usd":1.01268427}
{"ts":1755661380000,"o":113450.1,"h":113451.9,"l":113426.2,"c":113426.2,"v":79800,"usd":0.70339011}
{"ts":1755661440000,"o":113426.2,"h":113430.9,"l":113400,"c":113430,"v":85800,"usd":0.75640849}
{"ts":1755661500000,"o":113430,"h":113440,"l":113400.1,"c":113440,"v":149900,"usd":1.32182654}
{"ts":1755661560000,"o":113440,"h":113440,"l":113422,"c":113423,"v":17100,"usd":0.15075393}
{"ts":1755661620000,"o":113423,"h":113425,"l":113400,"c":113400,"v":187800,"usd":1.65606853}
{"ts":1755661680000,"o":113400,"h":113408,"l":113390,"c":113397.1,"v":126200,"usd":1.11296285}
{"ts":1755661740000,"o":113397.1,"h":113417.1,"l":113395,"c":113417.1,"v":44000,"usd":0.38801088}
{"ts":1755661800000,"o":113417.1,"h":113422,"l":113401.1,"c":113422,"v":153800,"usd":1.35612437}
{"ts":1755661860000,"o":113422,"h":113440,"l":113375.6,"c":113375.6,"v":25400,"usd":0.2239571}
{"ts":1755661920000,"o":113375.6,"h":113398,"l":113375.5,"c":113396.1,"v":7600,"usd":0.0670299}
{"ts":1755661980000,"o":113396.1,"h":113442.9,"l":113398,"c":113439,"v":67600,"usd":0.59605696}
{"ts":1755662040000,"o":113439,"h":113448,"l":113419,"c":113444,"v":40000,"usd":0.35264261}
{"ts":1755662100000,"o":113444,"h":113447.9,"l":113447.9,"c":113447.9,"v":500,"usd":0.0044073}
{"ts":1755662160000,"o":113447.9,"h":113465.5,"l":113447.1,"c":113450,"v":226900,"usd":1.99982618}
{"ts":1755662220000,"o":113450,"h":113499.9,"l":113449,"c":113499.9,"v":38200,"usd":0.33664565}
{"ts":1755662280000,"o":113499.9,"h":113500,"l":113496,"c":113496,"v":101900,"usd":0.89780094}
{"ts":1755662340000,"o":113496,"h":113500,"l":113488,"c":113499.9,"v":33700,"usd":0.29694026}
{"ts":1755662400000,"o":113499.9,"h":113500,"l":113487,"c":113487,"v":18100,"usd":0.15947436}
{"ts":1755662460000,"o":113487,"h":113488,"l":113487,"c":113488,"v":26300,"usd":0.23174492}
{"ts":1755662520000,"o":113488,"h":113538.1,"l":113488,"c":113538,"v":388700,"usd":3.42427285}
{"ts":1755662580000,"o":113538,"h":113576.7,"l":113538,"c":113574,"v":72800,"usd":0.6410416}
{"ts":1755662640000,"o":113574,"h":113599.9,"l":113550.1,"c":113580.1,"v":103300,"usd":0.90966432}
{"ts":1755662700000,"o":113580.1,"h":113580,"l":113549,"c":113549.1,"v":39700,"usd":0.34960223}
{"ts":1755662760000,"o":113549.1,"h":113550,"l":113530,"c":113550,"v":47600,"usd":0.41922567}
{"ts":1755662820000,"o":113550,"h":113571.6,"l":113550.1,"c":113571.6,"v":31700,"usd":0.2791712}
{"ts":1755662880000,"o":113571.6,"h":113576,"l":113571.5,"c":113576,"v":37300,"usd":0.32842458}
{"ts":1755662940000,"o":113576,"h":113630.8,"l":113576,"c":113630.8,"v":306100,"usd":2.69451688}
{"ts":1755663000000,"o":113630.8,"h":113630.8,"l":113600,"c":113600,"v":136600,"usd":1.20226498}
{"ts":1755663060000,"o":113600,"h":113599,"l":113526.6,"c":113526.6,"v":343700,"usd":3.02732075}
{"ts":1755663120000,"o":113526.6,"h":113555.1,"l":113540.5,"c":113555.1,"v":31300,"usd":0.27566518}
{"ts":1755663180000,"o":113555.1,"h":113555.1,"l":113549,"c":113549,"v":126200,"usd":1.11137549}
{"ts":1755663240000,"o":113549,"h":113549.9,"l":113521,"c":113549.9,"v":344800,"usd":3.0370653}
{"ts":1755663300000,"o":113549.9,"h":113560,"l":113539.9,"c":113560,"v":31100,"usd":0.27389475}
{"ts":1755663360000,"o":113560,"h":113560,"l":113540,"c":113541.9,"v":53000,"usd":0.46677306}
{"ts":1755663420000,"o":113541.9,"h":113556.5,"l":113542,"c":113556.5,"v":146600,"usd":1.29103915}
{"ts":1755663480000,"o":113556.5,"h":113582,"l":113564.8,"c":113582,"v":40000,"usd":0.35220175}
{"ts":1755663540000,"o":113582,"h":113607,"l":113604,"c":113607,"v":28500,"usd":0.2508684}
{"ts":1755663600000,"o":113607,"h":113619,"l":113601,"c":113601.1,"v":9100,"usd":0.08009997}
{"ts":1755663660000,"o":113601.1,"h":113601,"l":113582.1,"c":113582.1,"v":19500,"usd":0.17167022}
{"ts":1755663720000,"o":113582.1,"h":113605,"l":113582.2,"c":113584,"v":76700,"usd":0.67522498}
{"ts":1755663780000,"o":113584,"h":113583.8,"l":113576.2,"c":113576.2,"v":39900,"usd":0.3513012}
{"ts":1755663840000,"o":113576.2,"h":113618.2,"l":113576.2,"c":113601.4,"v":154000,"usd":1.35590935}
{"ts":1755663900000,"o":113601.4,"h":113600,"l":113588,"c":113588,"v":13600,"usd":0.11972777}
{"ts":1755663960000,"o":113588,"h":113619.9,"l":113588.1,"c":113600,"v":163100,"usd":1.43584696}
{"ts":1755664020000,"o":113600,"h":113600,"l":113600,"c":113600,"v":3000,"usd":0.0264084}
{"ts":1755664080000,"o":113600,"h":113600,"l":113600,"c":113600,"v":400,"usd":0.00352112}
{"ts":1755664140000,"o":113600,"h":113617,"l":113600.1,"c":113617,"v":69300,"usd":0.61002929}
{"ts":1755664200000,"o":113617,"h":113616,"l":113582,"c":113582,"v":175100,"usd":1.54120379}
{"ts":1755664260000,"o":113582,"h":113608,"l":113581.9,"c":113608,"v":117600,"usd":1.03535424}
{"ts":1755664320000,"o":113608,"h":113617,"l":113604,"c":113617,"v":53600,"usd":0.47181099}
{"ts":1755664380000,"o":113617,"h":113617.1,"l":113613.1,"c":113614,"v":70700,"usd":0.62228313}
{"ts":1755664440000,"o":113614,"h":113660.3,"l":113614.9,"c":113634.9,"v":144400,"usd":1.27079786}
{"ts":1755664500000,"o":113634.9,"h":113634.1,"l":113634.1,"c":113634.1,"v":3100,"usd":0.02728062}
{"ts":1755664560000,"o":113634.1,"h":113674.9,"l":113634,"c":113644.2,"v":207600,"usd":1.82656061}
{"ts":1755664620000,"o":113644.2,"h":113644,"l":113560,"c":113610.9,"v":328800,"usd":2.8938562}
{"ts":1755664680000,"o":113610.9,"h":113610.9,"l":113524.1,"c":113524.1,"v":369400,"usd":3.25217732}
{"ts":1755664740000,"o":113524.1,"h":113524.1,"l":113447.5,"c":113492.2,"v":340100,"usd":2.99684975}
{"ts":1755664800000,"o":113492.2,"h":113492,"l":113470.1,"c":113475,"v":27600,"usd":0.24322534}
{"ts":1755664860000,"o":113475,"h":113492,"l":113420.1,"c":113420.1,"v":119200,"usd":1.05067976}
{"ts":1755664920000,"o":113420.1,"h":113447,"l":113420.2,"c":113447,"v":106700,"usd":0.94059215}
{"ts":1755664980000,"o":113447,"h":113493,"l":113447,"c":113493,"v":23400,"usd":0.20622995}
{"ts":1755665040000,"o":113493,"h":113520.4,"l":113493,"c":113508,"v":36600,"usd":0.32242415}
{"ts":1755665100000,"o":113508,"h":113508,"l":113496.9,"c":113507,"v":14300,"usd":0.12598837}
{"ts":1755665160000,"o":113507,"h":113512,"l":113507,"c":113512,"v":7000,"usd":0.06166885}
{"ts":1755665220000,"o":113512,"h":113512.9,"l":113490,"c":113490,"v":26200,"usd":0.23082939}
{"ts":1755665280000,"o":113490,"h":113480,"l":113442.3,"c":113446,"v":86300,"usd":0.76072986}
{"ts":1755665340000,"o":113446,"h":113474,"l":113451,"c":113474,"v":8600,"usd":0.0757942}
{"ts":1755665400000,"o":113474,"h":113479,"l":113473.9,"c":113479,"v":71500,"usd":0.63008164}
{"ts":1755665460000,"o":113479,"h":113540,"l":113490,"c":113540,"v":159800,"usd":1.40783149}
{"ts":1755665520000,"o":113540,"h":113560,"l":113538,"c":113559.9,"v":12600,"usd":0.11097149}
{"ts":1755665580000,"o":113559.9,"h":113587,"l":113560,"c":113586.1,"v":5300,"usd":0.04666492}
{"ts":1755665640000,"o":113586.1,"h":113586.1,"l":113581,"c":113581,"v":31300,"usd":0.27556389}
{"ts":1755665700000,"o":113581,"h":113579.1,"l":113560,"c":113560,"v":12100,"usd":0.10653748}
{"ts":1755665760000,"o":113560,"h":113560,"l":113530.4,"c":113560,"v":14600,"usd":0.12857916}
{"ts":1755665820000,"o":113560,"h":113559.9,"l":113555.5,"c":113555.5,"v":11800,"usd":0.10391283}
{"ts":1755665880000,"o":113555.5,"h":113555,"l":113545,"c":113545,"v":2800,"usd":0.02465811}
{"ts":1755665940000,"o":113545,"h":113547,"l":113545.1,"c":113547,"v":88600,"usd":0.78030877}
{"ts":1755666000000,"o":113547,"h":113584.9,"l":113549,"c":113584.9,"v":136500,"usd":1.20201078}
{"ts":1755666060000,"o":113584.9,"h":113596,"l":113585,"c":113592.6,"v":32200,"usd":0.28346719}
{"ts":1755666120000,"o":113592.6,"h":113592.5,"l":113567.3,"c":113569,"v":44500,"usd":0.39178681}
{"ts":1755666180000,"o":113569,"h":113579.6,"l":113565,"c":113579.6,"v":30900,"usd":0.27208422}
{"ts":1755666240000,"o":113579.6,"h":113585,"l":113571,"c":113584.9,"v":18800,"usd":0.16553165}
{"ts":1755666300000,"o":113584.9,"h":113587,"l":113582,"c":113582,"v":24100,"usd":0.21217406}
{"ts":1755666360000,"o":113582,"h":113582.4,"l":113578,"c":113578,"v":15000,"usd":0.13206377}
{"ts":1755666420000,"o":113578,"h":113578,"l":113533.2,"c":113533.2,"v":217800,"usd":1.91834737}
{"ts":1755666480000,"o":113533.2,"h":113533.3,"l":113510.2,"c":113510.2,"v":85000,"usd":0.74876174}
{"ts":1755666540000,"o":113510.2,"h":113508.1,"l":113508,"c":113508,"v":3800,"usd":0.0334778}
{"ts":1755666600000,"o":113508,"h":113508,"l":113491.2,"c":113491.2,"v":14000,"usd":0.12334312}
{"ts":1755666660000,"o":113491.2,"h":113491.2,"l":113451.1,"c":113451.1,"v":8900,"usd":0.07843128}
{"ts":1755666720000,"o":113451.1,"h":113451.2,"l":113447,"c":113447,"v":175500,"usd":1.54692852}
{"ts":1755666780000,"o":113447,"h":113445,"l":113445,"c":113445,"v":1500,"usd":0.0132222}
{"ts":1755666840000,"o":113445,"h":113465.1,"l":113441.1,"c":113465,"v":242300,"usd":2.13588519}
{"ts":1755666900000,"o":113465,"h":113473,"l":113465,"c":113473,"v":106600,"usd":0.93949487}
{"ts":1755666960000,"o":113473,"h":113504,"l":113473,"c":113504,"v":34500,"usd":0.30403231}
{"ts":1755667020000,"o":113504,"h":113529.2,"l":113502,"c":113502,"v":174300,"usd":1.53555587}
{"ts":1755667080000,"o":113502,"h":113500,"l":113486,"c":113486,"v":25600,"usd":0.2255687}
{"ts":1755667140000,"o":113486,"h":113486,"l":113453.6,"c":113453.6,"v":141600,"usd":1.24801482}
{"ts":1755667200000,"o":113453.6,"h":113450.1,"l":113422.3,"c":113431.9,"v":153700,"usd":1.35493998}
{"ts":1755667260000,"o":113431.9,"h":113457,"l":113436,"c":113457,"v":22100,"usd":0.1947964}
{"ts":1755667320000,"o":113457,"h":113474.1,"l":113457,"c":113474.1,"v":10700,"usd":0.09430585}
{"ts":1755667380000,"o":113474.1,"h":113516,"l":113474.2,"c":113516,"v":6800,"usd":0.05991692}
{"ts":1755667440000,"o":113516,"h":113552.3,"l":113523,"c":113552.3,"v":7300,"usd":0.06429885}
{"ts":1755667500000,"o":113552.3,"h":113552.4,"l":113552,"c":113552,"v":3300,"usd":0.02906145}
{"ts":1755667560000,"o":113552,"h":113552.3,"l":113524,"c":113524,"v":33700,"usd":0.29679818}
{"ts":1755667620000,"o":113524,"h":113523.9,"l":113521,"c":113521,"v":31700,"usd":0.27924142}
{"ts":1755667680000,"o":113521,"h":113540.1,"l":113516.1,"c":113540.1,"v":78700,"usd":0.69325311}
{"ts":1755667740000,"o":113540.1,"h":113563,"l":113552.4,"c":113563,"v":81800,"usd":0.72035403}
{"ts":1755667800000,"o":113563,"h":113563,"l":113563,"c":113563,"v":0,"usd":0}
{"ts":1755667860000,"o":113563,"h":113568.5,"l":113527,"c":113527,"v":46200,"usd":0.40684065}
{"ts":1755667920000,"o":113527,"h":113556,"l":113527.1,"c":113540,"v":139000,"usd":1.22432506}
{"ts":1755667980000,"o":113540,"h":113556,"l":113530.2,"c":113545.1,"v":10900,"usd":0.09599754}
{"ts":1755668040000,"o":113545.1,"h":113550,"l":113532.1,"c":113532.1,"v":24700,"usd":0.21753407}
{"ts":1755668100000,"o":113532.1,"h":113572.8,"l":113533,"c":113572.8,"v":33500,"usd":0.2950163}
{"ts":1755668160000,"o":113572.8,"h":113573,"l":113540,"c":113540,"v":84100,"usd":0.74058626}
{"ts":1755668220000,"o":113540,"h":113585.9,"l":113539.8,"c":113585.9,"v":104800,"usd":0.92289672}
{"ts":1755668280000,"o":113585.9,"h":113586,"l":113585.9,"c":113585.9,"v":24500,"usd":0.21569555}
{"ts":1755668340000,"o":113585.9,"h":113586,"l":113585.9,"c":113586,"v":16800,"usd":0.14790552}
{"ts":1755668400000,"o":113586,"h":113585.9,"l":113578,"c":113578,"v":43500,"usd":0.38297246}
{"ts":1755668460000,"o":113578,"h":113579,"l":113578,"c":113579,"v":6900,"usd":0.06075092}
{"ts":1755668520000,"o":113579,"h":113595.8,"l":113579,"c":113595.8,"v":112900,"usd":0.99388286}
{"ts":1755668580000,"o":113595.8,"h":113595.8,"l":113595.7,"c":113595.8,"v":10900,"usd":0.09595479}
{"ts":1755668640000,"o":113595.8,"h":113595.7,"l":113578,"c":113579.9,"v":31900,"usd":0.28082802}
{"ts":1755668700000,"o":113579.9,"h":113595.8,"l":113580,"c":113595,"v":29700,"usd":0.26146577}
{"ts":1755668760000,"o":113595,"h":113595,"l":113560,"c":113560,"v":78500,"usd":0.69114082}
{"ts":1755668820000,"o":113560,"h":113583,"l":113560.1,"c":113583,"v":12200,"usd":0.1074271}
{"ts":1755668880000,"o":113583,"h":113583,"l":113583,"c":113583,"v":2200,"usd":0.01936902}
{"ts":1755668940000,"o":113583,"h":113595.6,"l":113585,"c":113595.6,"v":62000,"usd":0.5458345}
{"ts":1755669000000,"o":113595.6,"h":113595.6,"l":113595.6,"c":113595.6,"v":0,"usd":0}
{"ts":1755669060000,"o":113595.6,"h":113595.6,"l":113595.6,"c":113595.6,"v":5000,"usd":0.044016}
{"ts":1755669120000,"o":113595.6,"h":113631.6,"l":113595.6,"c":113624.1,"v":271200,"usd":2.38716217}
{"ts":1755669180000,"o":113624.1,"h":113693.9,"l":113623,"c":113690,"v":387400,"usd":3.40800765}
{"ts":1755669240000,"o":113690,"h":113682,"l":113677,"c":113682,"v":23500,"usd":0.20671805}
{"ts":1755669300000,"o":113682,"h":113687,"l":113681.9,"c":113687,"v":3600,"usd":0.03166701}
{"ts":1755669360000,"o":113687,"h":113720,"l":113687,"c":113713,"v":243100,"usd":2.13788742}
{"ts":1755669420000,"o":113713,"h":113739.4,"l":113715,"c":113739.4,"v":52200,"usd":0.45894969}
{"ts":1755669480000,"o":113739.4,"h":113739.3,"l":113681.9,"c":113681.9,"v":184900,"usd":1.62590464}
{"ts":1755669540000,"o":113681.9,"h":113682,"l":113647,"c":113659,"v":239700,"usd":2.10871896}
{"ts":1755669600000,"o":113659,"h":113679.9,"l":113656,"c":113679.9,"v":60200,"usd":0.5296469}
{"ts":1755669660000,"o":113679.9,"h":113706.2,"l":113647,"c":113647,"v":58200,"usd":0.51196164}
{"ts":1755669720000,"o":113647,"h":113646.9,"l":113620,"c":113634,"v":42800,"usd":0.37667223}
{"ts":1755669780000,"o":113634,"h":113673.9,"l":113640,"c":113673.9,"v":37600,"usd":0.3308165}
{"ts":1755669840000,"o":113673.9,"h":113687,"l":113674,"c":113687,"v":19100,"usd":0.16800726}
{"ts":1755669900000,"o":113687,"h":113687,"l":113617.4,"c":113630,"v":162200,"usd":1.42723993}
{"ts":1755669960000,"o":113630,"h":113652.2,"l":113607.1,"c":113607.1,"v":31700,"usd":0.27896782}
{"ts":1755670020000,"o":113607.1,"h":113612,"l":113592,"c":113612,"v":39100,"usd":0.34418654}
{"ts":1755670080000,"o":113612,"h":113621.9,"l":113575.9,"c":113577,"v":148800,"usd":1.30979493}
{"ts":1755670140000,"o":113577,"h":113621,"l":113579.5,"c":113582.4,"v":209700,"usd":1.84614183}
{"ts":1755670200000,"o":113582.4,"h":113610,"l":113586,"c":113609,"v":36100,"usd":0.31776396}
{"ts":1755670260000,"o":113609,"h":113607,"l":113541,"c":113541,"v":147600,"usd":1.29984025}
{"ts":1755670320000,"o":113541,"h":113541,"l":113500,"c":113500,"v":162900,"usd":1.43506402}
{"ts":1755670380000,"o":113500,"h":113490,"l":113466,"c":113468,"v":184700,"usd":1.6277929}
{"ts":1755670440000,"o":113468,"h":113468,"l":113467.9,"c":113468,"v":9400,"usd":0.08284314}
{"ts":1755670500000,"o":113468,"h":113482,"l":113469,"c":113482,"v":31000,"usd":0.27318819}
{"ts":1755670560000,"o":113482,"h":113540,"l":113482,"c":113496,"v":143900,"usd":1.26761609}
{"ts":1755670620000,"o":113496,"h":113559.8,"l":113505,"c":113552.6,"v":23300,"usd":0.20522271}
{"ts":1755670680000,"o":113552.6,"h":113554.6,"l":113460,"c":113460,"v":60900,"usd":0.53639131}
{"ts":1755670740000,"o":113460,"h":113537,"l":113460.1,"c":113536,"v":65500,"usd":0.57707614}
{"ts":1755670800000,"o":113536,"h":113572.8,"l":113535,"c":113564,"v":149600,"usd":1.3174521}
{"ts":1755670860000,"o":113564,"h":113591,"l":113563,"c":113569.9,"v":60500,"usd":0.53266858}
{"ts":1755670920000,"o":113569.9,"h":113600,"l":113569,"c":113600,"v":5200,"usd":0.04578297}
{"ts":1755670980000,"o":113600,"h":113622,"l":113599,"c":113599,"v":84600,"usd":0.74467056}
{"ts":1755671040000,"o":113599,"h":113599,"l":113567.1,"c":113574.5,"v":1233300,"usd":10.85800795}
{"ts":1755671100000,"o":113574.5,"h":113600,"l":113576,"c":113587,"v":10100,"usd":0.08891499}
{"ts":1755671160000,"o":113587,"h":113585,"l":113558,"c":113558,"v":13500,"usd":0.11887232}
{"ts":1755671220000,"o":113558,"h":113557.4,"l":113540.1,"c":113550.7,"v":67000,"usd":0.59001851}
{"ts":1755671280000,"o":113550.7,"h":113556,"l":113554,"c":113554,"v":6600,"usd":0.05812179}
{"ts":1755671340000,"o":113554,"h":113593.3,"l":113554,"c":113593.3,"v":78500,"usd":0.69127047}
{"ts":1755671400000,"o":113593.3,"h":113621.5,"l":113579.1,"c":113621.4,"v":206500,"usd":1.81783074}
{"ts":1755671460000,"o":113621.4,"h":113680,"l":113613,"c":113675,"v":191200,"usd":1.68231901}
{"ts":1755671520000,"o":113675,"h":113674.1,"l":113622,"c":113624,"v":135000,"usd":1.18785639}
{"ts":1755671580000,"o":113624,"h":113640,"l":113624,"c":113640,"v":33400,"usd":0.29393804}
{"ts":1755671640000,"o":113640,"h":113649.3,"l":113639.9,"c":113644,"v":35100,"usd":0.30885203}
{"ts":1755671700000,"o":113644,"h":113659.9,"l":113643.6,"c":113658,"v":268000,"usd":2.3580012}
{"ts":1755671760000,"o":113658,"h":113660,"l":113648,"c":113648.1,"v":145000,"usd":1.27580859}
{"ts":1755671820000,"o":113648.1,"h":113665,"l":113647.1,"c":113665,"v":56100,"usd":0.49362849}
{"ts":1755671880000,"o":113665,"h":113700,"l":113665,"c":113700,"v":188600,"usd":1.6591113}
{"ts":1755671940000,"o":113700,"h":113711.2,"l":113700,"c":113711.1,"v":35300,"usd":0.31044768}
{"ts":1755672000000,"o":113711.1,"h":113711.1,"l":113676,"c":113676,"v":81400,"usd":0.71590966}
{"ts":1755672060000,"o":113676,"h":113676,"l":113670,"c":113675,"v":202200,"usd":1.77882356}
{"ts":1755672120000,"o":113675,"h":113676.9,"l":113666,"c":113666,"v":224200,"usd":1.97227213}
{"ts":1755672180000,"o":113666,"h":113661.7,"l":113661,"c":113661.7,"v":1500,"usd":0.01319705}
{"ts":1755672240000,"o":113661.7,"h":113661.6,"l":113626.2,"c":113626.2,"v":28800,"usd":0.25338893}
{"ts":1755672300000,"o":113626.2,"h":113640,"l":113626.2,"c":113631,"v":730100,"usd":6.4253865}
{"ts":1755672360000,"o":113631,"h":113631,"l":113590.1,"c":113590.1,"v":145100,"usd":1.2772616}
{"ts":1755672420000,"o":113590.1,"h":113590.1,"l":113557,"c":113557,"v":69200,"usd":0.60923256}
{"ts":1755672480000,"o":113557,"h":113557,"l":113557,"c":113557,"v":900,"usd":0.00792558}
{"ts":1755672540000,"o":113557,"h":113557,"l":113543.2,"c":113543.2,"v":117900,"usd":1.038305}
{"ts":1755672600000,"o":113543.2,"h":113545.9,"l":113543.2,"c":113543.2,"v":141700,"usd":1.24797684}
{"ts":1755672660000,"o":113543.2,"h":113580,"l":113543.3,"c":113580,"v":33900,"usd":0.2985466}
{"ts":1755672720000,"o":113580,"h":113580,"l":113563,"c":113563,"v":47800,"usd":0.42085807}
{"ts":1755672780000,"o":113563,"h":113560,"l":113543.2,"c":113543.2,"v":32100,"usd":0.28269108}
{"ts":1755672840000,"o":113543.2,"h":113580,"l":113543.2,"c":113580,"v":46700,"usd":0.41126728}
{"ts":1755672900000,"o":113580,"h":113600,"l":113580,"c":113600,"v":225100,"usd":1.98168062}
{"ts":1755672960000,"o":113600,"h":113600,"l":113600,"c":113600,"v":500,"usd":0.0044014}
{"ts":1755673020000,"o":113600,"h":113632.3,"l":113600,"c":113632.3,"v":214000,"usd":1.88369941}
{"ts":1755673080000,"o":113632.3,"h":113656.1,"l":113632.4,"c":113650.8,"v":88200,"usd":0.77609556}
{"ts":1755673140000,"o":113650.8,"h":113682,"l":113657,"c":113659.1,"v":139000,"usd":1.22282987}
{"ts":1755673200000,"o":113659.1,"h":113659,"l":113629,"c":113629,"v":35800,"usd":0.31501814}
{"ts":1755673260000,"o":113629,"h":113661,"l":113621.7,"c":113661,"v":369600,"usd":3.25186892}
{"ts":1755673320000,"o":113661,"h":113658,"l":113610.1,"c":113635.7,"v":580300,"usd":5.10753723}
{"ts":1755673380000,"o":113635.7,"h":113684,"l":113635.7,"c":113684,"v":633200,"usd":5.57107517}
{"ts":1755673440000,"o":113684,"h":113689.4,"l":113638,"c":113638,"v":100900,"usd":0.88766376}
{"ts":1755673500000,"o":113638,"h":113635,"l":113631.1,"c":113632,"v":75700,"usd":0.66618768}
{"ts":1755673560000,"o":113632,"h":113661.9,"l":113600.4,"c":113603,"v":425600,"usd":3.74511012}
{"ts":1755673620000,"o":113603,"h":113640,"l":113603,"c":113640,"v":33500,"usd":0.29485875}
{"ts":1755673680000,"o":113640,"h":113671,"l":113640,"c":113671,"v":72700,"usd":0.63972384}
{"ts":1755673740000,"o":113671,"h":113671,"l":113670.9,"c":113671,"v":1400,"usd":0.01231622}
{"ts":1755673800000,"o":113671,"h":113698.9,"l":113671,"c":113698,"v":46800,"usd":0.41162626}
{"ts":1755673860000,"o":113698,"h":113711,"l":113675.3,"c":113711,"v":197600,"usd":1.73776595}
{"ts":1755673920000,"o":113711,"h":113710.9,"l":113685,"c":113685,"v":134400,"usd":1.1821039}
{"ts":1755673980000,"o":113685,"h":113676,"l":113661.9,"c":113676,"v":97700,"usd":0.85947345}
{"ts":1755674040000,"o":113676,"h":113675.9,"l":113652.3,"c":113664,"v":42000,"usd":0.3694993}
{"ts":1755674100000,"o":113664,"h":113701,"l":113665,"c":113701,"v":35500,"usd":0.31226216}
{"ts":1755674160000,"o":113701,"h":113715,"l":113700.9,"c":113715,"v":338700,"usd":2.97868203}
{"ts":1755674220000,"o":113715,"h":113772.4,"l":113720,"c":113772.4,"v":795700,"usd":6.99454238}
{"ts":1755674280000,"o":113772.4,"h":113800,"l":113772.4,"c":113786.1,"v":289600,"usd":2.5450423}
{"ts":1755674340000,"o":113786.1,"h":113781.1,"l":113692.4,"c":113727,"v":206300,"usd":1.81343491}
{"ts":1755674400000,"o":113727,"h":113752,"l":113727,"c":113737.1,"v":95300,"usd":0.83785865}
{"ts":1755674460000,"o":113737.1,"h":113753,"l":113734,"c":113752.9,"v":25200,"usd":0.22156047}
{"ts":1755674520000,"o":113752.9,"h":113753,"l":113752.9,"c":113753,"v":50700,"usd":0.4457037}
{"ts":1755674580000,"o":113753,"h":113753.9,"l":113743.3,"c":113745,"v":130900,"usd":1.15073243}
{"ts":1755674640000,"o":113745,"h":113754.9,"l":113731.2,"c":113742.5,"v":80600,"usd":0.70863224}
{"ts":1755674700000,"o":113742.5,"h":113754.9,"l":113738,"c":113738,"v":30100,"usd":0.26462778}
{"ts":1755674760000,"o":113738,"h":113759,"l":113694.7,"c":113694.7,"v":143400,"usd":1.26083196}
{"ts":1755674820000,"o":113694.7,"h":113755.5,"l":113694.7,"c":113755.4,"v":19600,"usd":0.17235246}
{"ts":1755674880000,"o":113755.4,"h":113755.4,"l":113738.8,"c":113742.8,"v":25500,"usd":0.22418278}
{"ts":1755674940000,"o":113742.8,"h":113742.9,"l":113704.5,"c":113704.5,"v":35800,"usd":0.31482253}
{"ts":1755675000000,"o":113704.5,"h":113702,"l":113676.3,"c":113676.3,"v":201100,"usd":1.76898299}
{"ts":1755675060000,"o":113676.3,"h":113676.3,"l":113600,"c":113600.1,"v":111700,"usd":0.98317401}
{"ts":1755675120000,"o":113600.1,"h":113613.9,"l":113572.1,"c":113611.2,"v":41500,"usd":0.36529739}
{"ts":1755675180000,"o":113611.2,"h":113657.3,"l":113596,"c":113657.3,"v":77900,"usd":0.68561557}
{"ts":1755675240000,"o":113657.3,"h":113667.8,"l":113620,"c":113620,"v":170100,"usd":1.49681742}
{"ts":1755675300000,"o":113620,"h":113618.1,"l":113599,"c":113599,"v":9400,"usd":0.08273851}
{"ts":1755675360000,"o":113599,"h":113599.1,"l":113543.2,"c":113543.2,"v":168000,"usd":1.47924583}
{"ts":1755675420000,"o":113543.2,"h":113581,"l":113543.3,"c":113577,"v":191300,"usd":1.68439504}
{"ts":1755675480000,"o":113577,"h":113619.9,"l":113580,"c":113619.9,"v":55900,"usd":0.49211055}
{"ts":1755675540000,"o":113619.9,"h":113622,"l":113619.9,"c":113622,"v":12900,"usd":0.11353556}
{"ts":1755675600000,"o":113622,"h":113629.9,"l":113585,"c":113585.9,"v":40700,"usd":0.35823644}
{"ts":1755675660000,"o":113585.9,"h":113593,"l":113581,"c":113593,"v":19000,"usd":0.167274}
{"ts":1755675720000,"o":113593,"h":113620,"l":113604,"c":113620,"v":2300,"usd":0.02024459}
{"ts":1755675780000,"o":113620,"h":113620,"l":113604,"c":113605,"v":42900,"usd":0.37758149}
{"ts":1755675840000,"o":113605,"h":113608,"l":113580,"c":113580,"v":16600,"usd":0.14612796}
{"ts":1755675900000,"o":113580,"h":113577,"l":113573,"c":113573,"v":5000,"usd":0.04402339}
{"ts":1755675960000,"o":113573,"h":113577,"l":113560.6,"c":113560.6,"v":84800,"usd":0.74666719}
{"ts":1755676020000,"o":113560.6,"h":113611,"l":113560.7,"c":113611,"v":268200,"usd":2.36124286}
{"ts":1755676080000,"o":113611,"h":113617,"l":113611,"c":113617,"v":9400,"usd":0.08273721}
{"ts":1755676140000,"o":113617,"h":113623,"l":113620,"c":113623,"v":2500,"usd":0.02200281}
{"ts":1755676200000,"o":113623,"h":113622.9,"l":113568.6,"c":113573,"v":54300,"usd":0.47794464}
{"ts":1755676260000,"o":113573,"h":113589.9,"l":113543.3,"c":113563,"v":132600,"usd":1.1676426}
{"ts":1755676320000,"o":113563,"h":113567,"l":113522.8,"c":113523,"v":142500,"usd":1.25501161}
{"ts":1755676380000,"o":113523,"h":113523.9,"l":113523,"c":113523.9,"v":2600,"usd":0.02290287}
{"ts":1755676440000,"o":113523.9,"h":113523.9,"l":113454.4,"c":113478,"v":409100,"usd":3.60482123}
{"ts":1755676500000,"o":113478,"h":113494,"l":113489.8,"c":113494,"v":62000,"usd":0.54630496}
{"ts":1755676560000,"o":113494,"h":113493.9,"l":113467.1,"c":113479.2,"v":406000,"usd":3.57782911}
{"ts":1755676620000,"o":113479.2,"h":113479.2,"l":113435,"c":113435,"v":271300,"usd":2.39147533}
{"ts":1755676680000,"o":113435,"h":113435,"l":113379.9,"c":113414,"v":220800,"usd":1.94706238}
{"ts":1755676740000,"o":113414,"h":113413.9,"l":113400,"c":113402,"v":93000,"usd":0.82004179}
{"ts":1755676800000,"o":113402,"h":113438.3,"l":113402,"c":113438.2,"v":84700,"usd":0.74677999}
{"ts":1755676860000,"o":113438.2,"h":113479.8,"l":113341,"c":113371,"v":1495400,"usd":13.19087269}
{"ts":1755676920000,"o":113371,"h":113402,"l":113355.3,"c":113402,"v":158900,"usd":1.40131164}
{"ts":1755676980000,"o":113402,"h":113451,"l":113403,"c":113421.1,"v":35600,"usd":0.3138585}
{"ts":1755677040000,"o":113421.1,"h":113479.6,"l":113441,"c":113464,"v":154300,"usd":1.35983142}
{"ts":1755677100000,"o":113464,"h":113479.5,"l":113446,"c":113479.5,"v":140300,"usd":1.23661198}
{"ts":1755677160000,"o":113479.5,"h":113511.9,"l":113443,"c":113443,"v":173700,"usd":1.53074213}
{"ts":1755677220000,"o":113443,"h":113446,"l":113420,"c":113420,"v":150100,"usd":1.32319405}
{"ts":1755677280000,"o":113420,"h":113422,"l":113391,"c":113422,"v":283200,"usd":2.49710978}
{"ts":1755677340000,"o":113422,"h":113447,"l":113422,"c":113447,"v":75700,"usd":0.66731072}
{"ts":1755677400000,"o":113447,"h":113475,"l":113448,"c":113465.5,"v":141000,"usd":1.24266649}
{"ts":1755677460000,"o":113465.5,"h":113468,"l":113458.6,"c":113468,"v":7600,"usd":0.06698256}
{"ts":1755677520000,"o":113468,"h":113534.7,"l":113475,"c":113518.1,"v":302100,"usd":2.66165706}
{"ts":1755677580000,"o":113518.1,"h":113557.1,"l":113519,"c":113533.8,"v":153700,"usd":1.35354896}
{"ts":1755677640000,"o":113533.8,"h":113533,"l":113497.6,"c":113518.8,"v":35600,"usd":0.31362092}
{"ts":1755677700000,"o":113518.8,"h":113552.5,"l":113518.8,"c":113552.5,"v":33200,"usd":0.2924042}
{"ts":1755677760000,"o":113552.5,"h":113596,"l":113556.9,"c":113594.9,"v":858700,"usd":7.56038254}
{"ts":1755677820000,"o":113594.9,"h":113660,"l":113578.1,"c":113660,"v":494100,"usd":4.34872213}
{"ts":1755677880000,"o":113660,"h":113684.4,"l":113660.8,"c":113671,"v":72300,"usd":0.63603518}
{"ts":1755677940000,"o":113671,"h":113670,"l":113644,"c":113647,"v":47300,"usd":0.41616421}
{"ts":1755678000000,"o":113647,"h":113700,"l":113648,"c":113700,"v":302500,"usd":2.66086882}
{"ts":1755678060000,"o":113700,"h":113699.9,"l":113672,"c":113676,"v":145600,"usd":1.2806587}
{"ts":1755678120000,"o":113676,"h":113694.4,"l":113650.1,"c":113650.1,"v":388200,"usd":3.41533957}
{"ts":1755678180000,"o":113650.1,"h":113737.5,"l":113650.1,"c":113737.4,"v":735900,"usd":6.47326639}
{"ts":1755678240000,"o":113737.4,"h":113773.2,"l":113705.2,"c":113738,"v":402200,"usd":3.53581766}
{"ts":1755678300000,"o":113738,"h":113761,"l":113728.8,"c":113761,"v":26200,"usd":0.23034965}
{"ts":1755678360000,"o":113761,"h":113772.5,"l":113760.9,"c":113772.5,"v":95600,"usd":0.84035572}
{"ts":1755678420000,"o":113772.5,"h":113798.4,"l":113761.2,"c":113797,"v":527500,"usd":4.63643827}
{"ts":1755678480000,"o":113797,"h":113840.4,"l":113793,"c":113823,"v":849100,"usd":7.4596594}
{"ts":1755678540000,"o":113823,"h":113822.9,"l":113801.6,"c":113805,"v":29900,"usd":0.26271949}
{"ts":1755678600000,"o":113805,"h":113805,"l":113797.1,"c":113801,"v":15600,"usd":0.13708158}
{"ts":1755678660000,"o":113801,"h":113807,"l":113800.9,"c":113803,"v":79200,"usd":0.69594955}
{"ts":1755678720000,"o":113803,"h":113837.4,"l":113799,"c":113837.3,"v":185500,"usd":1.62972021}
{"ts":1755678780000,"o":113837.3,"h":113890.9,"l":113838.9,"c":113890.9,"v":560700,"usd":4.92386372}
{"ts":1755678840000,"o":113890.9,"h":113906.4,"l":113864.4,"c":113901,"v":131600,"usd":1.15545623}
{"ts":1755678900000,"o":113901,"h":113900.1,"l":113870.1,"c":113878,"v":362700,"usd":3.1848368}
{"ts":1755678960000,"o":113878,"h":113878,"l":113790,"c":113790,"v":404100,"usd":3.55029499}
{"ts":1755679020000,"o":113790,"h":113846,"l":113790.1,"c":113810.1,"v":30200,"usd":0.26531942}
{"ts":1755679080000,"o":113810.1,"h":113810,"l":113790.8,"c":113790.8,"v":285500,"usd":2.50892109}
{"ts":1755679140000,"o":113790.8,"h":113790.9,"l":113748.5,"c":113751.1,"v":105000,"usd":0.92305332}
{"ts":1755679200000,"o":113751.1,"h":113787.2,"l":113755,"c":113766.9,"v":80500,"usd":0.70752167}
{"ts":1755679260000,"o":113766.9,"h":113790,"l":113773,"c":113788,"v":228500,"usd":2.00815786}
{"ts":1755679320000,"o":113788,"h":113847.9,"l":113788,"c":113834,"v":144300,"usd":1.26765404}
{"ts":1755679380000,"o":113834,"h":113837.9,"l":113785.1,"c":113810,"v":112800,"usd":0.99098338}
{"ts":1755679440000,"o":113810,"h":113880,"l":113800,"c":113858,"v":202300,"usd":1.77730721}
{"ts":1755679500000,"o":113858,"h":113925.3,"l":113857.9,"c":113911.3,"v":669300,"usd":5.87667119}
{"ts":1755679560000,"o":113911.3,"h":113943.1,"l":113905,"c":113922,"v":256500,"usd":2.25163546}
{"ts":1755679620000,"o":113922,"h":113916,"l":113882.7,"c":113893,"v":49300,"usd":0.43286008}
{"ts":1755679680000,"o":113893,"h":113905,"l":113887.1,"c":113890.9,"v":119900,"usd":1.05270109}
{"ts":1755679740000,"o":113890.9,"h":113893,"l":113891,"c":113893,"v":140200,"usd":1.23099767}
{"ts":1755679800000,"o":113893,"h":113893,"l":113866,"c":113866,"v":99400,"usd":0.87286288}
{"ts":1755679860000,"o":113866,"h":113860,"l":113859,"c":113859,"v":600,"usd":0.00526966}
{"ts":1755679920000,"o":113859,"h":113859,"l":113841,"c":113841,"v":220600,"usd":1.93757462}
{"ts":1755679980000,"o":113841,"h":113848.9,"l":113825.7,"c":113825.7,"v":422500,"usd":3.71134665}
{"ts":1755680040000,"o":113825.7,"h":113855,"l":113790.1,"c":113855,"v":499600,"usd":4.38960669}
{"ts":1755680100000,"o":113855,"h":113860,"l":113855,"c":113860,"v":76600,"usd":0.67278021}
{"ts":1755680160000,"o":113860,"h":113867.4,"l":113867.1,"c":113867.1,"v":63900,"usd":0.56117627}
{"ts":1755680220000,"o":113867.1,"h":113989.9,"l":113855.2,"c":113966,"v":3870900,"usd":33.97393254}
{"ts":1755680280000,"o":113966,"h":113966.1,"l":113864.5,"c":113915,"v":698200,"usd":6.12963668}
{"ts":1755680340000,"o":113915,"h":113982.9,"l":113923.5,"c":113973,"v":358700,"usd":3.14766634}
{"ts":1755680400000,"o":113973,"h":113975,"l":113967,"c":113967,"v":79300,"usd":0.69579508}
{"ts":1755680460000,"o":113967,"h":113964,"l":113890.2,"c":113893,"v":101100,"usd":0.88753449}
{"ts":1755680520000,"o":113893,"h":113892.1,"l":113828.1,"c":113828.1,"v":374700,"usd":3.29082899}
{"ts":1755680580000,"o":113828.1,"h":113873,"l":113820.9,"c":113871.8,"v":501300,"usd":4.40274152}
{"ts":1755680640000,"o":113871.8,"h":113845.1,"l":113800,"c":113800,"v":37900,"usd":0.33298663}
{"ts":1755680700000,"o":113800,"h":113795.7,"l":113766,"c":113783.4,"v":317000,"usd":2.78616507}
{"ts":1755680760000,"o":113783.4,"h":113784.9,"l":113765,"c":113765,"v":116600,"usd":1.02488506}
{"ts":1755680820000,"o":113765,"h":113820,"l":113764,"c":113820,"v":367400,"usd":3.22872769}
{"ts":1755680880000,"o":113820,"h":113900,"l":113827,"c":113830,"v":151500,"usd":1.33038786}
{"ts":1755680940000,"o":113830,"h":113841,"l":113800.1,"c":113841,"v":87700,"usd":0.77054356}
{"ts":1755681000000,"o":113841,"h":113847.9,"l":113815.9,"c":113815.9,"v":45300,"usd":0.39791618}
{"ts":1755681060000,"o":113815.9,"h":113845,"l":113802.4,"c":113827.9,"v":254400,"usd":2.23498987}
{"ts":1755681120000,"o":113827.9,"h":113849,"l":113808,"c":113808,"v":95400,"usd":0.83815612}
{"ts":1755681180000,"o":113808,"h":113828,"l":113778.4,"c":113828,"v":89800,"usd":0.78908229}
{"ts":1755681240000,"o":113828,"h":113844,"l":113828,"c":113844,"v":12400,"usd":0.10892841}
{"ts":1755681300000,"o":113844,"h":113892.9,"l":113808.1,"c":113810,"v":1188500,"usd":10.43786053}
{"ts":1755681360000,"o":113810,"h":113821,"l":113784.9,"c":113784.9,"v":250900,"usd":2.20456119}
{"ts":1755681420000,"o":113784.9,"h":113776,"l":113764.1,"c":113769,"v":53000,"usd":0.46587161}
{"ts":1755681480000,"o":113769,"h":113769,"l":113750.1,"c":113750.1,"v":35200,"usd":0.30941052}
{"ts":1755681540000,"o":113750.1,"h":113772.9,"l":113750.1,"c":113772.8,"v":197900,"usd":1.73963362}
{"ts":1755681600000,"o":113772.8,"h":113772.9,"l":113764,"c":113764,"v":33300,"usd":0.29268956}
{"ts":1755681660000,"o":113764,"h":113769.6,"l":113750,"c":113761.9,"v":120000,"usd":1.05481238}
{"ts":1755681720000,"o":113761.9,"h":113769.5,"l":113750.9,"c":113767,"v":128600,"usd":1.13047767}
{"ts":1755681780000,"o":113767,"h":113767,"l":113767,"c":113767,"v":900,"usd":0.00791091}
{"ts":1755681840000,"o":113767,"h":113767,"l":113716,"c":113717,"v":173600,"usd":1.52618244}
{"ts":1755681900000,"o":113717,"h":113767,"l":113710.1,"c":113766,"v":276500,"usd":2.43128367}
{"ts":1755681960000,"o":113766,"h":113767,"l":113743,"c":113743,"v":65500,"usd":0.57574759}
{"ts":1755682020000,"o":113743,"h":113779.9,"l":113742.4,"c":113763,"v":44500,"usd":0.39114116}
{"ts":1755682080000,"o":113763,"h":113766.9,"l":113746,"c":113749,"v":101700,"usd":0.89402162}
{"ts":1755682140000,"o":113749,"h":113748,"l":113725.9,"c":113726,"v":29000,"usd":0.25496453}
{"ts":1755682200000,"o":113726,"h":113749,"l":113726,"c":113749,"v":26100,"usd":0.22948926}
{"ts":1755682260000,"o":113749,"h":113780,"l":113752,"c":113780,"v":83500,"usd":0.73403442}
{"ts":1755682320000,"o":113780,"h":113790,"l":113757,"c":113757,"v":97400,"usd":0.85602357}
{"ts":1755682380000,"o":113757,"h":113756,"l":113710.2,"c":113753.9,"v":286200,"usd":2.51636449}
{"ts":1755682440000,"o":113753.9,"h":113757,"l":113754,"c":113757,"v":4500,"usd":0.03955819}
{"ts":1755682500000,"o":113757,"h":113810.4,"l":113757,"c":113810.3,"v":87500,"usd":0.76897758}
{"ts":1755682560000,"o":113810.3,"h":113810.4,"l":113782.2,"c":113795.9,"v":113500,"usd":0.99740276}
{"ts":1755682620000,"o":113795.9,"h":113808,"l":113802,"c":113808,"v":46200,"usd":0.40595504}
{"ts":1755682680000,"o":113808,"h":113828.9,"l":113811,"c":113828.9,"v":175300,"usd":1.54019351}
{"ts":1755682740000,"o":113828.9,"h":113853.8,"l":113830.5,"c":113853.7,"v":85800,"usd":0.75370544}
{"ts":1755682800000,"o":113853.7,"h":113853.8,"l":113853.8,"c":113853.8,"v":900,"usd":0.00790488}
{"ts":1755682860000,"o":113853.8,"h":113877.8,"l":113853.8,"c":113877.8,"v":108300,"usd":0.95113225}
{"ts":1755682920000,"o":113877.8,"h":113916.7,"l":113874,"c":113874,"v":458000,"usd":4.02089597}
{"ts":1755682980000,"o":113874,"h":113893,"l":113863,"c":113892.9,"v":92600,"usd":0.81311089}
{"ts":1755683040000,"o":113892.9,"h":113891,"l":113846.1,"c":113846.1,"v":440100,"usd":3.8651162}
{"ts":1755683100000,"o":113846.1,"h":113846,"l":113820.1,"c":113821,"v":384500,"usd":3.37789964}
{"ts":1755683160000,"o":113821,"h":113841,"l":113821,"c":113841,"v":71300,"usd":0.62635921}
{"ts":1755683220000,"o":113841,"h":113841.9,"l":113824.1,"c":113824.1,"v":112100,"usd":0.98475899}
{"ts":1755683280000,"o":113824.1,"h":113846,"l":113824.1,"c":113846,"v":195900,"usd":1.72089337}
{"ts":1755683340000,"o":113846,"h":113873.6,"l":113790,"c":113790,"v":519500,"usd":4.56384025}
{"ts":1755683400000,"o":113790,"h":113790,"l":113770,"c":113770,"v":345100,"usd":3.03306841}
{"ts":1755683460000,"o":113770,"h":113761.8,"l":113746,"c":113746,"v":162800,"usd":1.43116013}
{"ts":1755683520000,"o":113746,"h":113745,"l":113731,"c":113731,"v":253800,"usd":2.23145843}
{"ts":1755683580000,"o":113731,"h":113730,"l":113659.1,"c":113659.1,"v":441600,"usd":3.88419613}
{"ts":1755683640000,"o":113659.1,"h":113659.1,"l":113541.6,"c":113587,"v":2141700,"usd":18.85660138}
{"ts":1755683700000,"o":113587,"h":113592,"l":113586.9,"c":113591.9,"v":964300,"usd":8.4894893}
{"ts":1755683760000,"o":113591.9,"h":113631.8,"l":113592,"c":113631.8,"v":793600,"usd":6.98576779}
{"ts":1755683820000,"o":113631.8,"h":113635.9,"l":113612.6,"c":113616,"v":2323300,"usd":20.44597544}
{"ts":1755683880000,"o":113616,"h":113630.9,"l":113617,"c":113630.9,"v":3900,"usd":0.03432391}
{"ts":1755683940000,"o":113630.9,"h":113664,"l":113630.8,"c":113664,"v":53400,"usd":0.46988405}
{"ts":1755684000000,"o":113664,"h":113664,"l":113650,"c":113650,"v":108400,"usd":0.95369441}
{"ts":1755684060000,"o":113650,"h":113700,"l":113651,"c":113700,"v":127400,"usd":1.12076145}
{"ts":1755684120000,"o":113700,"h":113719.6,"l":113700,"c":113700,"v":383100,"usd":3.36920141}
{"ts":1755684180000,"o":113700,"h":113737.6,"l":113700,"c":113732.2,"v":144200,"usd":1.26804301}
{"ts":1755684240000,"o":113732.2,"h":113735.1,"l":113720,"c":113735.1,"v":242300,"usd":2.13048331}
{"ts":1755684300000,"o":113735.1,"h":113770,"l":113735.2,"c":113762.2,"v":478900,"usd":4.21000806}
{"ts":1755684360000,"o":113762.2,"h":113767.7,"l":113731.1,"c":113767.7,"v":16700,"usd":0.14681734}
{"ts":1755684420000,"o":113767.7,"h":113767.7,"l":113731.1,"c":113731.1,"v":132900,"usd":1.16830089}
{"ts":1755684480000,"o":113731.1,"h":113731.1,"l":113718.1,"c":113719.9,"v":98800,"usd":0.86874918}
{"ts":1755684540000,"o":113719.9,"h":113724.2,"l":113690.1,"c":113724.2,"v":52500,"usd":0.46168177}
{"ts":1755684600000,"o":113724.2,"h":113724.9,"l":113700,"c":113700,"v":69300,"usd":0.6093924}
{"ts":1755684660000,"o":113700,"h":113698,"l":113670,"c":113670,"v":87400,"usd":0.76877595}
{"ts":1755684720000,"o":113670,"h":113670,"l":113630.1,"c":113647,"v":80600,"usd":0.70910704}
{"ts":1755684780000,"o":113647,"h":113644,"l":113600.1,"c":113614.8,"v":93300,"usd":0.82128709}
{"ts":1755684840000,"o":113614.8,"h":113643.9,"l":113616,"c":113639,"v":95700,"usd":0.8421493}
{"ts":1755684900000,"o":113639,"h":113629.9,"l":113612,"c":113626.9,"v":154600,"usd":1.36068639}
{"ts":1755684960000,"o":113626.9,"h":113666,"l":113627,"c":113666,"v":20600,"usd":0.18127268}
{"ts":1755685020000,"o":113666,"h":113717.4,"l":113666,"c":113717.4,"v":159700,"usd":1.40466192}
{"ts":1755685080000,"o":113717.4,"h":113719.9,"l":113717.5,"c":113719.9,"v":15800,"usd":0.13893846}
{"ts":1755685140000,"o":113719.9,"h":113759.9,"l":113720,"c":113751.4,"v":68200,"usd":0.59951032}
{"ts":1755685200000,"o":113751.4,"h":113759.9,"l":113724.2,"c":113751,"v":170100,"usd":1.49537977}
{"ts":1755685260000,"o":113751,"h":113751.1,"l":113720,"c":113721,"v":148000,"usd":1.30121231}
{"ts":1755685320000,"o":113721,"h":113727,"l":113711,"c":113727,"v":86000,"usd":0.75626076}
{"ts":1755685380000,"o":113727,"h":113727.9,"l":113675,"c":113675,"v":25500,"usd":0.22423564}
{"ts":1755685440000,"o":113675,"h":113675,"l":113650,"c":113650,"v":55700,"usd":0.49006142}
{"ts":1755685500000,"o":113650,"h":113640,"l":113562.1,"c":113564.6,"v":388600,"usd":3.42131216}
{"ts":1755685560000,"o":113564.6,"h":113572.7,"l":113532.1,"c":113572.7,"v":56700,"usd":0.49934165}
{"ts":1755685620000,"o":113572.7,"h":113580,"l":113560,"c":113560,"v":194600,"usd":1.71342557}
{"ts":1755685680000,"o":113560,"h":113562,"l":113560,"c":113562,"v":67800,"usd":0.59703988}
{"ts":1755685740000,"o":113562,"h":113569.5,"l":113540.9,"c":113553.1,"v":73000,"usd":0.64285106}
{"ts":1755685800000,"o":113553.1,"h":113553.1,"l":113549,"c":113549,"v":85000,"usd":0.74855305}
{"ts":1755685860000,"o":113549,"h":113549,"l":113549,"c":113549,"v":8800,"usd":0.07749984}
{"ts":1755685920000,"o":113549,"h":113563,"l":113549.1,"c":113556,"v":88100,"usd":0.77582603}
{"ts":1755685980000,"o":113556,"h":113569,"l":113556.1,"c":113569,"v":39700,"usd":0.34959841}
{"ts":1755686040000,"o":113569,"h":113586,"l":113571.3,"c":113582,"v":137500,"usd":1.21056911}
{"ts":1755686100000,"o":113582,"h":113591,"l":113578,"c":113578,"v":150500,"usd":1.32496954}
{"ts":1755686160000,"o":113578,"h":113578.9,"l":113551.3,"c":113578.8,"v":52300,"usd":0.46051454}
{"ts":1755686220000,"o":113578.8,"h":113578.8,"l":113561,"c":113561,"v":29500,"usd":0.25975333}
{"ts":1755686280000,"o":113561,"h":113610,"l":113550.1,"c":113610,"v":39900,"usd":0.35128932}
{"ts":1755686340000,"o":113610,"h":113650.8,"l":113580.1,"c":113580.1,"v":127600,"usd":1.12284166}
{"ts":1755686400000,"o":113580.1,"h":113640,"l":113589,"c":113640,"v":12400,"usd":0.10913138}
{"ts":1755686460000,"o":113640,"h":113722.8,"l":113650.9,"c":113722.8,"v":81100,"usd":0.71349471}
{"ts":1755686520000,"o":113722.8,"h":113739.9,"l":113674,"c":113674.1,"v":147900,"usd":1.30056191}
{"ts":1755686580000,"o":113674.1,"h":113715,"l":113674,"c":113715,"v":71900,"usd":0.63244586}
{"ts":1755686640000,"o":113715,"h":113739.9,"l":113719.9,"c":113739.9,"v":18500,"usd":0.16266803}
{"ts":1755686700000,"o":113739.9,"h":113751.2,"l":113739.9,"c":113740.7,"v":86400,"usd":0.75960463}
{"ts":1755686760000,"o":113740.7,"h":113740.7,"l":113740.7,"c":113740.7,"v":0,"usd":0}
{"ts":1755686820000,"o":113740.7,"h":113740.6,"l":113700.1,"c":113707,"v":63000,"usd":0.55400494}
{"ts":1755686880000,"o":113707,"h":113734.7,"l":113708,"c":113731,"v":140400,"usd":1.23448638}
{"ts":1755686940000,"o":113731,"h":113731,"l":113726,"c":113726,"v":40500,"usd":0.35612035}
{"ts":1755687000000,"o":113726,"h":113780,"l":113727,"c":113780,"v":43000,"usd":0.37805418}
{"ts":1755687060000,"o":113780,"h":113834.1,"l":113786.5,"c":113834.1,"v":406700,"usd":3.57321331}
{"ts":1755687120000,"o":113834.1,"h":113834,"l":113820,"c":113820,"v":80700,"usd":0.70893657}
{"ts":1755687180000,"o":113820,"h":113820.1,"l":113820,"c":113820,"v":37600,"usd":0.33034608}
{"ts":1755687240000,"o":113820,"h":113820,"l":113810,"c":113810,"v":59800,"usd":0.52539223}
{"ts":1755687300000,"o":113810,"h":113808,"l":113807,"c":113807.1,"v":134900,"usd":1.18532987}
{"ts":1755687360000,"o":113807.1,"h":113808,"l":113760.1,"c":113767.4,"v":76400,"usd":0.67135867}
{"ts":1755687420000,"o":113767.4,"h":113786.3,"l":113740,"c":113786.3,"v":114500,"usd":1.0066084}
{"ts":1755687480000,"o":113786.3,"h":113809.2,"l":113786.9,"c":113802,"v":76900,"usd":0.67573603}
{"ts":1755687540000,"o":113802,"h":113802.1,"l":113771.6,"c":113792.4,"v":80900,"usd":0.71090113}
{"ts":1755687600000,"o":113792.4,"h":113764.3,"l":113750.1,"c":113754,"v":130400,"usd":1.14629262}
{"ts":1755687660000,"o":113754,"h":113793,"l":113754,"c":113791,"v":118400,"usd":1.04061289}
{"ts":1755687720000,"o":113791,"h":113800,"l":113778,"c":113778,"v":25800,"usd":0.22672749}
{"ts":1755687780000,"o":113778,"h":113819,"l":113766,"c":113804.1,"v":34200,"usd":0.30052592}
{"ts":1755687840000,"o":113804.1,"h":113804,"l":113782,"c":113782,"v":11300,"usd":0.09929993}
{"ts":1755687900000,"o":113782,"h":113825,"l":113782,"c":113824.9,"v":196000,"usd":1.7221545}
{"ts":1755687960000,"o":113824.9,"h":113824.9,"l":113770.1,"c":113770.1,"v":26800,"usd":0.23548372}
{"ts":1755688020000,"o":113770.1,"h":113772,"l":113750,"c":113750,"v":40200,"usd":0.35335599}
{"ts":1755688080000,"o":113750,"h":113750.1,"l":113741.8,"c":113741.8,"v":28900,"usd":0.2540705}
{"ts":1755688140000,"o":113741.8,"h":113741,"l":113674.6,"c":113690.8,"v":318400,"usd":2.80049354}
{"ts":1755688200000,"o":113690.8,"h":113690.8,"l":113643.8,"c":113648,"v":231900,"usd":2.0404734}
{"ts":1755688260000,"o":113648,"h":113653.1,"l":113540.1,"c":113547,"v":458400,"usd":4.03535259}
{"ts":1755688320000,"o":113547,"h":113574.3,"l":113547,"c":113551,"v":110300,"usd":0.97122562}
{"ts":1755688380000,"o":113551,"h":113574,"l":113552,"c":113574,"v":98900,"usd":0.87092201}
{"ts":1755688440000,"o":113574,"h":113573.9,"l":113535.8,"c":113538,"v":37200,"usd":0.32756911}
{"ts":1755688500000,"o":113538,"h":113555.7,"l":113547,"c":113553.6,"v":212600,"usd":1.87223089}
{"ts":1755688560000,"o":113553.6,"h":113556,"l":113526.5,"c":113526.5,"v":135000,"usd":1.18890933}
{"ts":1755688620000,"o":113526.5,"h":113521.7,"l":113474,"c":113474,"v":120800,"usd":1.06435941}
{"ts":1755688680000,"o":113474,"h":113509.5,"l":113466.1,"c":113506.9,"v":362800,"usd":3.19692077}
{"ts":1755688740000,"o":113506.9,"h":113506.9,"l":113455.9,"c":113478,"v":135000,"usd":1.1897358}
{"ts":1755688800000,"o":113478,"h":113520,"l":113478.9,"c":113520,"v":125800,"usd":1.10832842}
{"ts":1755688860000,"o":113520,"h":113519.9,"l":113505.1,"c":113510,"v":121000,"usd":1.06589175}
{"ts":1755688920000,"o":113510,"h":113552.6,"l":113510.1,"c":113517.4,"v":174400,"usd":1.5361063}
{"ts":1755688980000,"o":113517.4,"h":113515,"l":113464.9,"c":113464.9,"v":89800,"usd":0.79128244}
{"ts":1755689040000,"o":113464.9,"h":113479.1,"l":113465,"c":113479.1,"v":25500,"usd":0.22473597}
{"ts":1755689100000,"o":113479.1,"h":113479,"l":113432,"c":113432,"v":239900,"usd":2.11433263}
{"ts":1755689160000,"o":113432,"h":113513.9,"l":113431.6,"c":113513.9,"v":445800,"usd":3.92930743}
{"ts":1755689220000,"o":113513.9,"h":113513.8,"l":113474.3,"c":113475,"v":277200,"usd":2.44240409}
{"ts":1755689280000,"o":113475,"h":113482.3,"l":113449.9,"c":113449.9,"v":213200,"usd":1.87904721}
{"ts":1755689340000,"o":113449.9,"h":113461.2,"l":113413.5,"c":113413.5,"v":173100,"usd":1.5257551}
{"ts":1755689400000,"o":113413.5,"h":113432.2,"l":113419,"c":113419,"v":95300,"usd":0.84018874}
{"ts":1755689460000,"o":113419,"h":113423.5,"l":113370,"c":113370.1,"v":241500,"usd":2.12966995}
{"ts":1755689520000,"o":113370.1,"h":113370,"l":113297.2,"c":113297.2,"v":801200,"usd":7.06911734}
{"ts":1755689580000,"o":113297.2,"h":113297.2,"l":113147.5,"c":113194.3,"v":974500,"usd":8.60595717}
{"ts":1755689640000,"o":113194.3,"h":113279.9,"l":113176.6,"c":113276.8,"v":313900,"usd":2.77226672}
{"ts":1755689700000,"o":113276.8,"h":113313,"l":113248,"c":113248,"v":122300,"usd":1.07975841}
{"ts":1755689760000,"o":113248,"h":113280.5,"l":113234,"c":113246.6,"v":156600,"usd":1.38283869}
{"ts":1755689820000,"o":113246.6,"h":113283,"l":113239.5,"c":113283,"v":94300,"usd":0.8326847}
{"ts":1755689880000,"o":113283,"h":113301.5,"l":113260.1,"c":113260.1,"v":298000,"usd":2.63050252}
{"ts":1755689940000,"o":113260.1,"h":113264,"l":113261,"c":113264,"v":31300,"usd":0.27635086}
{"ts":1755690000000,"o":113264,"h":113319.9,"l":113230,"c":113232.9,"v":171600,"usd":1.51476401}
{"ts":1755690060000,"o":113232.9,"h":113232.9,"l":113164.3,"c":113178,"v":343000,"usd":3.03042384}
{"ts":1755690120000,"o":113178,"h":113184.6,"l":113109.8,"c":113151,"v":973700,"usd":8.60551516}
{"ts":1755690180000,"o":113151,"h":113215.2,"l":113150.1,"c":113150.1,"v":456200,"usd":4.03018843}
{"ts":1755690240000,"o":113150.1,"h":113171.3,"l":113016.1,"c":113019.5,"v":959500,"usd":8.484438}
{"ts":1755690300000,"o":113019.5,"h":113132.8,"l":113021.6,"c":113132.8,"v":153900,"usd":1.36082601}
{"ts":1755690360000,"o":113132.8,"h":113218.1,"l":113115.5,"c":113115.5,"v":284100,"usd":2.5103594}
{"ts":1755690420000,"o":113115.5,"h":113242.3,"l":113080.5,"c":113226.7,"v":1408400,"usd":12.44771119}
{"ts":1755690480000,"o":113226.7,"h":113325,"l":113209,"c":113209,"v":377500,"usd":3.33351479}
{"ts":1755690540000,"o":113209,"h":113294.4,"l":113169,"c":113267,"v":904800,"usd":7.98992462}
{"ts":1755690600000,"o":113267,"h":113394,"l":113288.5,"c":113361.8,"v":1158400,"usd":10.21789973}
{"ts":1755690660000,"o":113361.8,"h":113489.6,"l":113371.8,"c":113488.1,"v":251200,"usd":2.21409945}
{"ts":1755690720000,"o":113488.1,"h":113511.3,"l":113454,"c":113511.3,"v":217600,"usd":1.91756436}
{"ts":1755690780000,"o":113511.3,"h":113600,"l":113519,"c":113585.7,"v":1344000,"usd":11.83588843}
{"ts":1755690840000,"o":113585.7,"h":113625,"l":113582,"c":113594.7,"v":235300,"usd":2.07106241}
{"ts":1755690900000,"o":113594.7,"h":113594.8,"l":113500,"c":113506.9,"v":608200,"usd":5.35714164}
{"ts":1755690960000,"o":113506.9,"h":113554.9,"l":113500.9,"c":113554.9,"v":247400,"usd":2.17902322}
{"ts":1755691020000,"o":113554.9,"h":113549.9,"l":113540.1,"c":113549.9,"v":8600,"usd":0.0757385}
{"ts":1755691080000,"o":113549.9,"h":113549.9,"l":113500.9,"c":113525,"v":248000,"usd":2.18455114}
{"ts":1755691140000,"o":113525,"h":113582.1,"l":113539.9,"c":113582.1,"v":92900,"usd":0.81805976}
{"ts":1755691200000,"o":113582.1,"h":113630,"l":113582.1,"c":113630,"v":266300,"usd":2.34383441}
{"ts":1755691260000,"o":113630,"h":113759.9,"l":113635.3,"c":113745.5,"v":209300,"usd":1.84093933}
{"ts":1755691320000,"o":113745.5,"h":113916.5,"l":113727.9,"c":113916.5,"v":1249400,"usd":10.97410385}
{"ts":1755691380000,"o":113916.5,"h":113916.5,"l":113845.6,"c":113869.1,"v":393300,"usd":3.45281843}
{"ts":1755691440000,"o":113869.1,"h":113860,"l":113771.8,"c":113851.9,"v":130900,"usd":1.14997912}
{"ts":1755691500000,"o":113851.9,"h":113838,"l":113774.2,"c":113820,"v":243500,"usd":2.1398988}
{"ts":1755691560000,"o":113820,"h":113869.8,"l":113785,"c":113830.1,"v":283700,"usd":2.4920852}
{"ts":1755691620000,"o":113830.1,"h":113834,"l":113740.7,"c":113751.5,"v":328800,"usd":2.88955174}
{"ts":1755691680000,"o":113751.5,"h":113916.2,"l":113757.4,"c":113895,"v":193000,"usd":1.69496318}
{"ts":1755691740000,"o":113895,"h":113910,"l":113808,"c":113830,"v":84400,"usd":0.74120119}
{"ts":1755691800000,"o":113830,"h":113841,"l":113780.9,"c":113841,"v":132200,"usd":1.16148121}
{"ts":1755691860000,"o":113841,"h":113869.9,"l":113810.7,"c":113860.2,"v":63700,"usd":0.55954616}
{"ts":1755691920000,"o":113860.2,"h":113890.4,"l":113820,"c":113820,"v":130400,"usd":1.14538485}
{"ts":1755691980000,"o":113820,"h":113829.9,"l":113793.4,"c":113793.4,"v":110500,"usd":0.97082156}
{"ts":1755692040000,"o":113793.4,"h":113820,"l":113730.1,"c":113732,"v":398700,"usd":3.50454253}
{"ts":1755692100000,"o":113732,"h":113791.9,"l":113744,"c":113791.9,"v":128100,"usd":1.12602246}
{"ts":1755692160000,"o":113791.9,"h":113802.9,"l":113751,"c":113751,"v":62100,"usd":0.54578637}
{"ts":1755692220000,"o":113751,"h":113840,"l":113751.1,"c":113833.9,"v":117700,"usd":1.03424899}
{"ts":1755692280000,"o":113833.9,"h":113812,"l":113746.5,"c":113746.5,"v":251900,"usd":2.21403798}
{"ts":1755692340000,"o":113746.5,"h":113745.3,"l":113700,"c":113714.1,"v":238400,"usd":2.09649163}
{"ts":1755692400000,"o":113714.1,"h":113719.9,"l":113698.1,"c":113698.1,"v":55700,"usd":0.48984231}
{"ts":1755692460000,"o":113698.1,"h":113698.1,"l":113606.3,"c":113606.3,"v":138500,"usd":1.21863185}
{"ts":1755692520000,"o":113606.3,"h":113641.3,"l":113580.1,"c":113581.2,"v":176300,"usd":1.55190946}
{"ts":1755692580000,"o":113581.2,"h":113580,"l":113516.4,"c":113524,"v":140600,"usd":1.23819588}
{"ts":1755692640000,"o":113524,"h":113547,"l":113460.4,"c":113547,"v":269500,"usd":2.37431522}
{"ts":1755692700000,"o":113547,"h":113594,"l":113548,"c":113578,"v":75500,"usd":0.66473352}
{"ts":1755692760000,"o":113578,"h":113648,"l":113581,"c":113641.5,"v":178100,"usd":1.56761001}
{"ts":1755692820000,"o":113641.5,"h":113652,"l":113590,"c":113652,"v":109300,"usd":0.96200943}
{"ts":1755692880000,"o":113652,"h":113692.4,"l":113654,"c":113692.4,"v":63700,"usd":0.56035776}
{"ts":1755692940000,"o":113692.4,"h":113717.8,"l":113653,"c":113653,"v":126900,"usd":1.11625798}
{"ts":1755693000000,"o":113653,"h":113697.9,"l":113626.3,"c":113697.9,"v":45900,"usd":0.40386878}
{"ts":1755693060000,"o":113697.9,"h":113759.5,"l":113670.1,"c":113759.5,"v":250500,"usd":2.20270144}
{"ts":1755693120000,"o":113759.5,"h":113780.5,"l":113710.6,"c":113747.1,"v":2075600,"usd":18.25108548}
{"ts":1755693180000,"o":113747.1,"h":113747.1,"l":113624.7,"c":113657,"v":254200,"usd":2.23613483}
{"ts":1755693240000,"o":113657,"h":113702.8,"l":113650.1,"c":113689.9,"v":221200,"usd":1.94571026}
{"ts":1755693300000,"o":113689.9,"h":113763.8,"l":113692.6,"c":113763.6,"v":127400,"usd":1.12027666}
{"ts":1755693360000,"o":113763.6,"h":113779.1,"l":113740.1,"c":113741,"v":77600,"usd":0.68221711}
{"ts":1755693420000,"o":113741,"h":113762.9,"l":113720,"c":113720,"v":135700,"usd":1.19303765}
{"ts":1755693480000,"o":113720,"h":113840,"l":113720.1,"c":113830.1,"v":492400,"usd":4.32745778}
{"ts":1755693540000,"o":113830.1,"h":113830,"l":113759,"c":113771.7,"v":176600,"usd":1.55199276}
{"ts":1755693600000,"o":113771.7,"h":113789.9,"l":113729,"c":113729,"v":147400,"usd":1.2956586}
{"ts":1755693660000,"o":113729,"h":113780,"l":113723.4,"c":113780,"v":113300,"usd":0.99610918}
{"ts":1755693720000,"o":113780,"h":113789.1,"l":113775.4,"c":113785.9,"v":10000,"usd":0.08789002}
{"ts":1755693780000,"o":113785.9,"h":113836.7,"l":113786,"c":113823,"v":51900,"usd":0.45605974}
{"ts":1755693840000,"o":113823,"h":113831.5,"l":113804.6,"c":113821,"v":169100,"usd":1.48573468}
{"ts":1755693900000,"o":113821,"h":113821,"l":113804,"c":113821,"v":22800,"usd":0.2003365}
{"ts":1755693960000,"o":113821,"h":113847.5,"l":113640.5,"c":113678.2,"v":2559000,"usd":22.49421755}
{"ts":1755694020000,"o":113678.2,"h":113706.2,"l":113670.1,"c":113693,"v":86300,"usd":0.75911349}
{"ts":1755694080000,"o":113693,"h":113710,"l":113680,"c":113680,"v":220200,"usd":1.9367366}
{"ts":1755694140000,"o":113680,"h":113710,"l":113670,"c":113709.9,"v":26100,"usd":0.22957657}
{"ts":1755694200000,"o":113709.9,"h":113750.2,"l":113709.1,"c":113734,"v":563800,"usd":4.95698952}
{"ts":1755694260000,"o":113734,"h":113766.3,"l":113735.1,"c":113745.1,"v":85600,"usd":0.7525361}
{"ts":1755694320000,"o":113745.1,"h":113744.1,"l":113670.2,"c":113671,"v":74800,"usd":0.65794046}
{"ts":1755694380000,"o":113671,"h":113688.9,"l":113640,"c":113640,"v":109100,"usd":0.95997985}
{"ts":1755694440000,"o":113640,"h":113700,"l":113633.6,"c":113700,"v":21500,"usd":0.18912244}
{"ts":1755694500000,"o":113700,"h":113704.9,"l":113692.1,"c":113704.9,"v":109000,"usd":0.95864684}
{"ts":1755694560000,"o":113704.9,"h":113703.6,"l":113681.3,"c":113692.1,"v":44200,"usd":0.38874852}
{"ts":1755694620000,"o":113692.1,"h":113739.7,"l":113697,"c":113733.9,"v":135700,"usd":1.19330425}
{"ts":1755694680000,"o":113733.9,"h":113737.4,"l":113679,"c":113679,"v":45800,"usd":0.40275592}
{"ts":1755694740000,"o":113679,"h":113671.9,"l":113670,"c":113671,"v":6100,"usd":0.05366307}
{"ts":1755694800000,"o":113671,"h":113666.1,"l":113640,"c":113640.1,"v":111200,"usd":0.97849438}
{"ts":1755694860000,"o":113640.1,"h":113633.1,"l":113555.4,"c":113580.6,"v":567600,"usd":4.99780525}
{"ts":1755694920000,"o":113580.6,"h":113611,"l":113585,"c":113592,"v":73300,"usd":0.64529811}
{"ts":1755694980000,"o":113592,"h":113582.7,"l":113404.1,"c":113416.1,"v":475300,"usd":4.18832224}
{"ts":1755695040000,"o":113416.1,"h":113518.5,"l":113427.4,"c":113501,"v":474900,"usd":4.18605033}
{"ts":1755695100000,"o":113501,"h":113542.4,"l":113502.4,"c":113520,"v":302800,"usd":2.66749209}
{"ts":1755695160000,"o":113520,"h":113511.9,"l":113444,"c":113444,"v":51900,"usd":0.45724909}
{"ts":1755695220000,"o":113444,"h":113471,"l":113440.1,"c":113471,"v":19000,"usd":0.16745272}
{"ts":1755695280000,"o":113471,"h":113499.8,"l":113468.9,"c":113488,"v":315100,"usd":2.77658531}
{"ts":1755695340000,"o":113488,"h":113496.3,"l":113446.1,"c":113446.1,"v":131400,"usd":1.15790715}
{"ts":1755695400000,"o":113446.1,"h":113448,"l":113426.2,"c":113447.9,"v":96400,"usd":0.84977318}
{"ts":1755695460000,"o":113447.9,"h":113447.9,"l":113363.9,"c":113370.3,"v":403000,"usd":3.55332051}
{"ts":1755695520000,"o":113370.3,"h":113390.4,"l":113338,"c":113345.7,"v":156200,"usd":1.37791714}
{"ts":1755695580000,"o":113345.7,"h":113338,"l":113283.8,"c":113288.9,"v":83300,"usd":0.73507858}
{"ts":1755695640000,"o":113288.9,"h":113321,"l":113288.8,"c":113290,"v":222500,"usd":1.96362446}
{"ts":1755695700000,"o":113290,"h":113311.3,"l":113290,"c":113305.9,"v":189300,"usd":1.67067541}
{"ts":1755695760000,"o":113305.9,"h":113293.9,"l":113231.1,"c":113257.9,"v":274100,"usd":2.42040974}
{"ts":1755695820000,"o":113257.9,"h":113288.6,"l":113241.3,"c":113285.7,"v":248700,"usd":2.19559457}
{"ts":1755695880000,"o":113285.7,"h":113360.5,"l":113282.1,"c":113357.2,"v":423400,"usd":3.73571996}
{"ts":1755695940000,"o":113357.2,"h":113420,"l":113330,"c":113420,"v":597500,"usd":5.26986997}
{"ts":1755696000000,"o":113420,"h":113419.9,"l":113321.2,"c":113321.2,"v":388300,"usd":3.42488654}
{"ts":1755696060000,"o":113321.2,"h":113361.3,"l":113280.1,"c":113361.3,"v":187100,"usd":1.65123915}
{"ts":1755696120000,"o":113361.3,"h":113431.3,"l":113344.9,"c":113431.3,"v":362400,"usd":3.1963544}
{"ts":1755696180000,"o":113431.3,"h":113439.9,"l":113364.8,"c":113380,"v":262700,"usd":2.31642141}
{"ts":1755696240000,"o":113380,"h":113416.9,"l":113367.8,"c":113367.8,"v":124900,"usd":1.1013343}
{"ts":1755696300000,"o":113367.8,"h":113427.1,"l":113378.2,"c":113400,"v":145200,"usd":1.28021948}
{"ts":1755696360000,"o":113400,"h":113417,"l":113366.3,"c":113403,"v":297900,"usd":2.62724669}
{"ts":1755696420000,"o":113403,"h":113395.2,"l":113350,"c":113395.2,"v":89400,"usd":0.78852555}
{"ts":1755696480000,"o":113395.2,"h":113395,"l":113370.2,"c":113390.1,"v":107500,"usd":0.94806537}
{"ts":1755696540000,"o":113390.1,"h":113446.9,"l":113390.2,"c":113422,"v":848100,"usd":7.47827854}
{"ts":1755696600000,"o":113422,"h":113432.9,"l":113406.3,"c":113415,"v":145400,"usd":1.28200054}
{"ts":1755696660000,"o":113415,"h":113421.9,"l":113190.1,"c":113196.8,"v":903800,"usd":7.97620036}
{"ts":1755696720000,"o":113196.8,"h":113411,"l":113182,"c":113312.8,"v":904600,"usd":7.98258294}
{"ts":1755696780000,"o":113312.8,"h":113318.7,"l":113160.2,"c":113197.8,"v":549000,"usd":4.84873833}
{"ts":1755696840000,"o":113197.8,"h":113322.9,"l":113201.5,"c":113291,"v":151000,"usd":1.33300207}
{"ts":1755696900000,"o":113291,"h":113289.6,"l":113246.1,"c":113258.5,"v":177000,"usd":1.56254904}
{"ts":1755696960000,"o":113258.5,"h":113370,"l":113217.3,"c":113296.8,"v":674200,"usd":5.95128186}
{"ts":1755697020000,"o":113296.8,"h":113540,"l":113295,"c":113492.5,"v":849000,"usd":7.48293929}
{"ts":1755697080000,"o":113492.5,"h":113622.7,"l":113407.6,"c":113607,"v":498600,"usd":4.39318439}
{"ts":1755697140000,"o":113607,"h":113630,"l":113454.7,"c":113548,"v":522100,"usd":4.59933261}
{"ts":1755697200000,"o":113548,"h":113529.9,"l":113319.1,"c":113319.1,"v":129300,"usd":1.14001705}
{"ts":1755697260000,"o":113319.1,"h":113383.1,"l":113250.8,"c":113250.8,"v":567300,"usd":5.00646709}
{"ts":1755697320000,"o":113250.8,"h":113271.7,"l":113107.3,"c":113213.2,"v":817700,"usd":7.22459069}
{"ts":1755697380000,"o":113213.2,"h":113469.9,"l":113216,"c":113416.4,"v":933400,"usd":8.2360292}
{"ts":1755697440000,"o":113416.4,"h":113424.1,"l":113245.3,"c":113261.6,"v":433600,"usd":3.82411513}
{"ts":1755697500000,"o":113261.6,"h":113254,"l":113107.2,"c":113114,"v":223400,"usd":1.97436264}
{"ts":1755697560000,"o":113114,"h":113133.2,"l":112809.3,"c":112887.9,"v":2474900,"usd":21.91754137}
{"ts":1755697620000,"o":112887.9,"h":112990,"l":112843.7,"c":112860,"v":851500,"usd":7.54025503}
{"ts":1755697680000,"o":112860,"h":112915.9,"l":112800,"c":112800.1,"v":3453500,"usd":30.60688274}
{"ts":1755697740000,"o":112800.1,"h":112871.7,"l":112797.8,"c":112797.8,"v":610300,"usd":5.40883672}
{"ts":1755697800000,"o":112797.8,"h":112868.6,"l":112714.8,"c":112738,"v":2138300,"usd":18.95746973}
{"ts":1755697860000,"o":112738,"h":112733.8,"l":112570.8,"c":112683.2,"v":1894600,"usd":16.81763776}
{"ts":1755697920000,"o":112683.2,"h":112690.4,"l":112561.3,"c":112561.6,"v":776300,"usd":6.89259599}
{"ts":1755697980000,"o":112561.6,"h":112730.3,"l":112563.6,"c":112696.1,"v":543800,"usd":4.82633519}
{"ts":1755698040000,"o":112696.1,"h":112749.7,"l":112580,"c":112592.1,"v":4338500,"usd":38.51969235}
{"ts":1755698100000,"o":112592.1,"h":112643.5,"l":112576.3,"c":112643.2,"v":625000,"usd":5.55025253}
{"ts":1755698160000,"o":112643.2,"h":112799.8,"l":112615.1,"c":112759.2,"v":979100,"usd":8.68482547}
{"ts":1755698220000,"o":112759.2,"h":112764.4,"l":112596.7,"c":112742,"v":11607900,"usd":103.00293057}
{"ts":1755698280000,"o":112742,"h":112929.5,"l":112752.4,"c":112838.4,"v":769700,"usd":6.82128811}
{"ts":1755698340000,"o":112838.4,"h":112865.2,"l":112710.1,"c":112738.4,"v":1228400,"usd":10.89114532}
{"ts":1755698400000,"o":112738.4,"h":112748.5,"l":112581.7,"c":112668.4,"v":2260200,"usd":20.06296675}
{"ts":1755698460000,"o":112668.4,"h":112846,"l":112664.8,"c":112814.2,"v":2090600,"usd":18.53771224}
{"ts":1755698520000,"o":112814.2,"h":112836.6,"l":112682.1,"c":112742.6,"v":1045600,"usd":9.27303797}
{"ts":1755698580000,"o":112742.6,"h":112859.9,"l":112727.6,"c":112854.6,"v":717300,"usd":6.35828011}
{"ts":1755698640000,"o":112854.6,"h":112986,"l":112859.1,"c":112918.7,"v":705000,"usd":6.24340379}
{"ts":1755698700000,"o":112918.7,"h":112921.3,"l":112780,"c":112780,"v":532700,"usd":4.71913775}
{"ts":1755698760000,"o":112780,"h":112814.1,"l":112600,"c":112632.2,"v":1529400,"usd":13.57647438}
{"ts":1755698820000,"o":112632.2,"h":112653.9,"l":112550.3,"c":112569.8,"v":1361000,"usd":12.08697016}
{"ts":1755698880000,"o":112569.8,"h":112711.2,"l":112561.2,"c":112693.4,"v":780600,"usd":6.93024885}
{"ts":1755698940000,"o":112693.4,"h":112678.7,"l":112407,"c":112456.6,"v":6743900,"usd":59.92848391}
{"ts":1755699000000,"o":112456.6,"h":112575.2,"l":112400.6,"c":112416.3,"v":3204600,"usd":28.48028173}
{"ts":1755699060000,"o":112416.3,"h":112520,"l":112381,"c":112383.2,"v":1279100,"usd":11.37400106}
{"ts":1755699120000,"o":112383.2,"h":112500.5,"l":112389.4,"c":112487.2,"v":847500,"usd":7.53603104}
{"ts":1755699180000,"o":112487.2,"h":112567.5,"l":112486.6,"c":112515.6,"v":847000,"usd":7.52767684}
{"ts":1755699240000,"o":112515.6,"h":112615.7,"l":112492.8,"c":112592.9,"v":652900,"usd":5.80002786}
{"ts":1755699300000,"o":112592.9,"h":112695.4,"l":112560,"c":112687,"v":581700,"usd":5.16386977}
{"ts":1755699360000,"o":112687,"h":112675.1,"l":112510,"c":112533.4,"v":745400,"usd":6.62041112}
{"ts":1755699420000,"o":112533.4,"h":112619.9,"l":112328.3,"c":112328.3,"v":752500,"usd":6.69353986}
{"ts":1755699480000,"o":112328.3,"h":112586.8,"l":112328.4,"c":112586.8,"v":1333200,"usd":11.85872245}
{"ts":1755699540000,"o":112586.8,"h":112591.5,"l":112442.7,"c":112478.3,"v":1001400,"usd":8.90061263}
{"ts":1755699600000,"o":112478.3,"h":112749.9,"l":112466.2,"c":112641.6,"v":1648900,"usd":14.63939818}
{"ts":1755699660000,"o":112641.6,"h":112713.8,"l":112540.9,"c":112594.8,"v":1188900,"usd":10.55647213}
{"ts":1755699720000,"o":112594.8,"h":112771.4,"l":112562.7,"c":112754.5,"v":524700,"usd":4.65440238}
{"ts":1755699780000,"o":112754.5,"h":112824.8,"l":112677.9,"c":112824.8,"v":483500,"usd":4.28809598}
{"ts":1755699840000,"o":112824.8,"h":112918.4,"l":112800,"c":112860,"v":1644800,"usd":14.57298802}
{"ts":1755699900000,"o":112860,"h":112915.1,"l":112814,"c":112814,"v":423200,"usd":3.74895393}
{"ts":1755699960000,"o":112814,"h":112879.5,"l":112764.4,"c":112804.6,"v":300600,"usd":2.66484273}
{"ts":1755700020000,"o":112804.6,"h":112937.7,"l":112836.1,"c":112881.1,"v":302000,"usd":2.6750515}
{"ts":1755700080000,"o":112881.1,"h":113050.4,"l":112870,"c":113039.3,"v":2960600,"usd":26.19483889}
{"ts":1755700140000,"o":113039.3,"h":113198.5,"l":113013.3,"c":113188.8,"v":1883700,"usd":16.65160282}
{"ts":1755700200000,"o":113188.8,"h":113183.7,"l":113051,"c":113118.5,"v":430700,"usd":3.80795854}
{"ts":1755700260000,"o":113118.5,"h":113286,"l":113123.9,"c":113235.1,"v":5038100,"usd":44.50980732}
{"ts":1755700320000,"o":113235.1,"h":113442.1,"l":113216.5,"c":113442.1,"v":902600,"usd":7.96653388}
{"ts":1755700380000,"o":113442.1,"h":113535,"l":113392.8,"c":113535,"v":393300,"usd":3.46647763}
{"ts":1755700440000,"o":113535,"h":113629.7,"l":113476.7,"c":113615.2,"v":891500,"usd":7.8486582}
{"ts":1755700500000,"o":113615.2,"h":113687.2,"l":113590,"c":113668.9,"v":323500,"usd":2.8467547}
{"ts":1755700560000,"o":113668.9,"h":113664.2,"l":113473.2,"c":113660.8,"v":218400,"usd":1.92311619}
{"ts":1755700620000,"o":113660.8,"h":113737.1,"l":113579.4,"c":113590.9,"v":288200,"usd":2.53474022}
{"ts":1755700680000,"o":113590.9,"h":113660.7,"l":113570.1,"c":113620,"v":268900,"usd":2.36666517}
{"ts":1755700740000,"o":113620,"h":113814.4,"l":113631.5,"c":113784.9,"v":666900,"usd":5.86248955}
{"ts":1755700800000,"o":113784.9,"h":113819.9,"l":113680,"c":113680,"v":634200,"usd":5.57409757}
{"ts":1755700860000,"o":113680,"h":113729.4,"l":113570.6,"c":113579.2,"v":1028500,"usd":9.04869664}
{"ts":1755700920000,"o":113579.2,"h":113639.6,"l":113517.9,"c":113580,"v":433600,"usd":3.81843717}
{"ts":1755700980000,"o":113580,"h":113653.9,"l":113540.1,"c":113632.4,"v":448200,"usd":3.9447828}
{"ts":1755701040000,"o":113632.4,"h":113632.5,"l":113461.4,"c":113498.6,"v":1230400,"usd":10.83905094}
{"ts":1755701100000,"o":113498.6,"h":113519.9,"l":113470,"c":113472,"v":298800,"usd":2.63269821}
{"ts":1755701160000,"o":113472,"h":113629,"l":113475.3,"c":113594.6,"v":287300,"usd":2.52996935}
{"ts":1755701220000,"o":113594.6,"h":113580.1,"l":113333.6,"c":113427.9,"v":601000,"usd":5.2996557}
{"ts":1755701280000,"o":113427.9,"h":113600.2,"l":113428,"c":113600.2,"v":747000,"usd":6.58227501}
{"ts":1755701340000,"o":113600.2,"h":113670.9,"l":113545.2,"c":113670.9,"v":241100,"usd":2.12174522}
{"ts":1755701400000,"o":113670.9,"h":113750,"l":113633.5,"c":113750,"v":327700,"usd":2.88208149}
{"ts":1755701460000,"o":113750,"h":113810.5,"l":113749.9,"c":113751.5,"v":473900,"usd":4.16517872}
{"ts":1755701520000,"o":113751.5,"h":113863.6,"l":113654.3,"c":113654.3,"v":864400,"usd":7.59445626}
{"ts":1755701580000,"o":113654.3,"h":113676.4,"l":113560,"c":113560,"v":73200,"usd":0.64440906}
{"ts":1755701640000,"o":113560,"h":113579.9,"l":113459.5,"c":113459.5,"v":193500,"usd":1.70433625}
{"ts":1755701700000,"o":113459.5,"h":113557.9,"l":113450.1,"c":113556,"v":95300,"usd":0.83964084}
{"ts":1755701760000,"o":113556,"h":113558,"l":113450.1,"c":113457,"v":494300,"usd":4.35320668}
{"ts":1755701820000,"o":113457,"h":113490,"l":113434.3,"c":113490,"v":219300,"usd":1.93261965}
{"ts":1755701880000,"o":113490,"h":113469.9,"l":113390.1,"c":113420,"v":375200,"usd":3.30827383}
{"ts":1755701940000,"o":113420,"h":113483,"l":113420,"c":113482,"v":5381600,"usd":47.44500573}
{"ts":1755702000000,"o":113482,"h":113486.8,"l":113406.9,"c":113430.3,"v":5061100,"usd":44.60212336}
{"ts":1755702060000,"o":113430.3,"h":113472,"l":113350.1,"c":113420,"v":870100,"usd":7.67129203}
{"ts":1755702120000,"o":113420,"h":113487.1,"l":113372.9,"c":113487.1,"v":55600,"usd":0.49011419}
{"ts":1755702180000,"o":113487.1,"h":113481.3,"l":113420.3,"c":113445,"v":199200,"usd":1.75562133}
{"ts":1755702240000,"o":113445,"h":113628,"l":113451.8,"c":113616.5,"v":164600,"usd":1.44957734}
{"ts":1755702300000,"o":113616.5,"h":113680,"l":113615.2,"c":113680,"v":252700,"usd":2.22340706}
{"ts":1755702360000,"o":113680,"h":113817.7,"l":113682.7,"c":113817.7,"v":447700,"usd":3.93603157}
{"ts":1755702420000,"o":113817.7,"h":113989.7,"l":113805,"c":113989.7,"v":1129300,"usd":9.91337548}
{"ts":1755702480000,"o":113989.7,"h":114036.1,"l":113978.5,"c":113999.8,"v":1110600,"usd":9.74090666}
{"ts":1755702540000,"o":113999.8,"h":113980,"l":113900,"c":113945.3,"v":307500,"usd":2.6990716}
{"ts":1755702600000,"o":113945.3,"h":113957.4,"l":113825,"c":113856,"v":206400,"usd":1.81250654}
{"ts":1755702660000,"o":113856,"h":113820,"l":113707.1,"c":113710,"v":585100,"usd":5.14464471}
{"ts":1755702720000,"o":113710,"h":113751.3,"l":113702.6,"c":113730.2,"v":67500,"usd":0.59351298}
{"ts":1755702780000,"o":113730.2,"h":113826.1,"l":113728,"c":113793.3,"v":1155100,"usd":10.14852277}
{"ts":1755702840000,"o":113793.3,"h":113804.1,"l":113740.3,"c":113772.7,"v":430300,"usd":3.78180774}
{"ts":1755702900000,"o":113772.7,"h":113892.9,"l":113783.1,"c":113879.1,"v":1854700,"usd":16.29386594}
{"ts":1755702960000,"o":113879.1,"h":113980.6,"l":113858.7,"c":113959.9,"v":270000,"usd":2.36950155}
{"ts":1755703020000,"o":113959.9,"h":114358,"l":113934.4,"c":114183.6,"v":6191700,"usd":54.2140498}
{"ts":1755703080000,"o":114183.6,"h":114183.7,"l":114113.7,"c":114132.5,"v":1038300,"usd":9.09567729}
{"ts":1755703140000,"o":114132.5,"h":114170.8,"l":114100,"c":114125.8,"v":451900,"usd":3.95926179}
{"ts":1755703200000,"o":114125.8,"h":114162.4,"l":114055.6,"c":114162.4,"v":212100,"usd":1.85829972}
{"ts":1755703260000,"o":114162.4,"h":114208.3,"l":114104,"c":114208.3,"v":909900,"usd":7.96924968}
{"ts":1755703320000,"o":114208.3,"h":114280.6,"l":114169.5,"c":114230.1,"v":339700,"usd":2.97370572}
{"ts":1755703380000,"o":114230.1,"h":114235.3,"l":114157.7,"c":114165.7,"v":634100,"usd":5.55349327}
{"ts":1755703440000,"o":114165.7,"h":114166.1,"l":114070,"c":114110.1,"v":452100,"usd":3.96212146}
{"ts":1755703500000,"o":114110.1,"h":114197,"l":114006.4,"c":114197,"v":2231400,"usd":19.54795189}
{"ts":1755703560000,"o":114197,"h":114229.9,"l":114170,"c":114191.7,"v":197700,"usd":1.73122692}
{"ts":1755703620000,"o":114191.7,"h":114200,"l":114100,"c":114200,"v":135500,"usd":1.18707395}
{"ts":1755703680000,"o":114200,"h":114249.8,"l":114186.1,"c":114229.6,"v":235300,"usd":2.06015968}
{"ts":1755703740000,"o":114229.6,"h":114249.9,"l":114200,"c":114241.5,"v":17000,"usd":0.14880659}
{"ts":1755703800000,"o":114241.5,"h":114299,"l":114250,"c":114272.6,"v":644800,"usd":5.6423472}
{"ts":1755703860000,"o":114272.6,"h":114263.6,"l":114200,"c":114200,"v":367500,"usd":3.21711777}
{"ts":1755703920000,"o":114200,"h":114229.9,"l":114132.8,"c":114229.9,"v":277300,"usd":2.42844259}
{"ts":1755703980000,"o":114229.9,"h":114268.2,"l":114210,"c":114239.5,"v":287300,"usd":2.51460299}
{"ts":1755704040000,"o":114239.5,"h":114268,"l":114090,"c":114090.5,"v":610100,"usd":5.34283251}
{"ts":1755704100000,"o":114090.5,"h":114189.9,"l":114076.1,"c":114124.8,"v":2751500,"usd":24.11093421}
{"ts":1755704160000,"o":114124.8,"h":114158.3,"l":114045.6,"c":114045.6,"v":5184400,"usd":45.43687871}
{"ts":1755704220000,"o":114045.6,"h":114059.1,"l":113960,"c":113960,"v":692000,"usd":6.07006632}
{"ts":1755704280000,"o":113960,"h":114087.8,"l":113962.5,"c":114063.7,"v":130400,"usd":1.14377732}
{"ts":1755704340000,"o":114063.7,"h":114139.9,"l":114051.7,"c":114125.2,"v":210800,"usd":1.84767542}
{"ts":1755704400000,"o":114125.2,"h":114129.1,"l":114000,"c":114000.1,"v":51300,"usd":0.44973588}
{"ts":1755704460000,"o":114000.1,"h":114059.9,"l":114000,"c":114006.7,"v":334000,"usd":2.92913622}
{"ts":1755704520000,"o":114006.7,"h":114079.9,"l":114020,"c":114079.9,"v":111200,"usd":0.97505355}
{"ts":1755704580000,"o":114079.9,"h":114103,"l":114027,"c":114069.7,"v":517200,"usd":4.53467709}
{"ts":1755704640000,"o":114069.7,"h":114051.7,"l":113950.1,"c":113950.1,"v":149600,"usd":1.31257503}
{"ts":1755704700000,"o":113950.1,"h":113954,"l":113873.3,"c":113873.3,"v":205500,"usd":1.80374393}
{"ts":1755704760000,"o":113873.3,"h":113903,"l":113838,"c":113862.7,"v":636600,"usd":5.59158398}
{"ts":1755704820000,"o":113862.7,"h":113845,"l":113809.7,"c":113817,"v":2352700,"usd":20.6711212}
{"ts":1755704880000,"o":113817,"h":113879.8,"l":113817,"c":113840,"v":425700,"usd":3.73930536}
{"ts":1755704940000,"o":113840,"h":113833.4,"l":113729,"c":113729,"v":3974200,"usd":34.92200842}
{"ts":1755705000000,"o":113729,"h":113775.8,"l":113702.9,"c":113716,"v":402200,"usd":3.53648064}
{"ts":1755705060000,"o":113716,"h":113754.4,"l":113640.1,"c":113640.1,"v":407500,"usd":3.58387512}
{"ts":1755705120000,"o":113640.1,"h":113697.4,"l":113600,"c":113660,"v":728300,"usd":6.40849588}
{"ts":1755705180000,"o":113660,"h":113708.7,"l":113580,"c":113580,"v":110600,"usd":0.97326188}
{"ts":1755705240000,"o":113580,"h":113578.6,"l":113356.2,"c":113360.3,"v":916500,"usd":8.07640067}
{"ts":1755705300000,"o":113360.3,"h":113545.6,"l":113380.2,"c":113460.8,"v":203900,"usd":1.79719822}
{"ts":1755705360000,"o":113460.8,"h":113499.9,"l":113427.5,"c":113471.1,"v":302300,"usd":2.66457277}
{"ts":1755705420000,"o":113471.1,"h":113471.6,"l":113200.1,"c":113271.1,"v":7170200,"usd":63.24017238}
{"ts":1755705480000,"o":113271.1,"h":113411.2,"l":113270.8,"c":113374.9,"v":365500,"usd":3.22509481}
{"ts":1755705540000,"o":113374.9,"h":113416.7,"l":113335.2,"c":113335.2,"v":98100,"usd":0.86522916}
{"ts":1755705600000,"o":113335.2,"h":113335.1,"l":113278.6,"c":113325.5,"v":264500,"usd":2.33460611}
{"ts":1755705660000,"o":113325.5,"h":113391.1,"l":113329.1,"c":113386.3,"v":222700,"usd":1.96457354}
{"ts":1755705720000,"o":113386.3,"h":113408.4,"l":113290.1,"c":113320,"v":127300,"usd":1.12284034}
{"ts":1755705780000,"o":113320,"h":113485.5,"l":113326.5,"c":113460,"v":708300,"usd":6.24472434}
{"ts":1755705840000,"o":113460,"h":113450,"l":113370.3,"c":113370.3,"v":373300,"usd":3.29100456}
{"ts":1755705900000,"o":113370.3,"h":113434.1,"l":113380.1,"c":113394.3,"v":554300,"usd":4.88718572}
{"ts":1755705960000,"o":113394.3,"h":113459.6,"l":113365.7,"c":113380,"v":128400,"usd":1.13201973}
{"ts":1755706020000,"o":113380,"h":113408.9,"l":113351.5,"c":113374,"v":175100,"usd":1.54426717}
{"ts":1755706080000,"o":113374,"h":113384.4,"l":113322.2,"c":113330.1,"v":287900,"usd":2.53993111}
{"ts":1755706140000,"o":113330.1,"h":113378.6,"l":113270.1,"c":113378.6,"v":918900,"usd":8.11053069}
{"ts":1755706200000,"o":113378.6,"h":113424.8,"l":113347,"c":113347,"v":123700,"usd":1.09091605}
{"ts":1755706260000,"o":113347,"h":113580,"l":113357.6,"c":113580,"v":299300,"usd":2.63826852}
{"ts":1755706320000,"o":113580,"h":113595.7,"l":113540,"c":113586.5,"v":360800,"usd":3.17669985}
{"ts":1755706380000,"o":113586.5,"h":113594.2,"l":113483.7,"c":113483.7,"v":70500,"usd":0.62068405}
{"ts":1755706440000,"o":113483.7,"h":113580,"l":113463.2,"c":113580,"v":205800,"usd":1.81303128}
{"ts":1755706500000,"o":113580,"h":113629.4,"l":113566.8,"c":113629.4,"v":290700,"usd":2.55903942}
{"ts":1755706560000,"o":113629.4,"h":113739.2,"l":113634.9,"c":113714.8,"v":323500,"usd":2.84540509}
{"ts":1755706620000,"o":113714.8,"h":113781.5,"l":113714.8,"c":113771,"v":251100,"usd":2.20731019}
{"ts":1755706680000,"o":113771,"h":113872.9,"l":113771,"c":113872.9,"v":269200,"usd":2.36520022}
{"ts":1755706740000,"o":113872.9,"h":113896.9,"l":113810.1,"c":113810.2,"v":191700,"usd":1.68395553}
{"ts":1755706800000,"o":113810.2,"h":113939.9,"l":113818.8,"c":113930.8,"v":436000,"usd":3.82829694}
{"ts":1755706860000,"o":113930.8,"h":114096.8,"l":113900.1,"c":114085.3,"v":2773700,"usd":24.33505863}
{"ts":1755706920000,"o":114085.3,"h":114099.9,"l":113953.8,"c":114010,"v":979500,"usd":8.58964049}
{"ts":1755706980000,"o":114010,"h":114010,"l":113940,"c":113940,"v":60800,"usd":0.53350294}
{"ts":1755707040000,"o":113940,"h":114039.9,"l":113885.1,"c":114038.1,"v":270800,"usd":2.37555819}
{"ts":1755707100000,"o":114038.1,"h":114082.1,"l":114017.3,"c":114074.4,"v":524600,"usd":4.59937911}
{"ts":1755707160000,"o":114074.4,"h":114145.6,"l":114052.7,"c":114128.6,"v":441000,"usd":3.8651707}
{"ts":1755707220000,"o":114128.6,"h":114241.3,"l":114080.6,"c":114211.4,"v":2905000,"usd":25.45614358}
{"ts":1755707280000,"o":114211.4,"h":114290.9,"l":114195.8,"c":114258.3,"v":1617700,"usd":14.16005846}
{"ts":1755707340000,"o":114258.3,"h":114287.5,"l":114194.6,"c":114206,"v":344800,"usd":3.01849863}
{"ts":1755707400000,"o":114206,"h":114251.4,"l":114191.5,"c":114251.4,"v":85900,"usd":0.75198542}
{"ts":1755707460000,"o":114251.4,"h":114271.4,"l":114176.8,"c":114176.8,"v":292700,"usd":2.56211504}
{"ts":1755707520000,"o":114176.8,"h":114211.3,"l":114125,"c":114181.7,"v":487100,"usd":4.26647235}
{"ts":1755707580000,"o":114181.7,"h":114196.7,"l":114061.3,"c":114061.3,"v":167800,"usd":1.47060451}
{"ts":1755707640000,"o":114061.3,"h":114111.9,"l":114046,"c":114046,"v":129900,"usd":1.1387383}
{"ts":1755707700000,"o":114046,"h":114080.3,"l":114007.3,"c":114072.8,"v":162700,"usd":1.42654281}
{"ts":1755707760000,"o":114072.8,"h":114040,"l":113950.1,"c":113984.6,"v":75600,"usd":0.66322833}
{"ts":1755707820000,"o":113984.6,"h":114023.5,"l":113850.1,"c":113862.1,"v":353900,"usd":3.10760374}
{"ts":1755707880000,"o":113862.1,"h":113967.3,"l":113867.5,"c":113940,"v":163200,"usd":1.43272947}
{"ts":1755707940000,"o":113940,"h":113969.9,"l":113924,"c":113969.9,"v":193800,"usd":1.70085602}
{"ts":1755708000000,"o":113969.9,"h":113991.3,"l":113950,"c":113991.3,"v":114500,"usd":1.00458174}
{"ts":1755708060000,"o":113991.3,"h":113999.9,"l":113907.9,"c":113907.9,"v":233300,"usd":2.04738469}
{"ts":1755708120000,"o":113907.9,"h":113924,"l":113878.3,"c":113886.5,"v":89400,"usd":0.78495757}
{"ts":1755708180000,"o":113886.5,"h":113919.9,"l":113821.6,"c":113909.2,"v":137200,"usd":1.20488003}
{"ts":1755708240000,"o":113909.2,"h":113984,"l":113911.4,"c":113932.2,"v":117100,"usd":1.02746176}
{"ts":1755708300000,"o":113932.2,"h":113960,"l":113920,"c":113947.8,"v":216500,"usd":1.90016604}
{"ts":1755708360000,"o":113947.8,"h":113946.1,"l":113905.8,"c":113944.3,"v":45700,"usd":0.4011578}
{"ts":1755708420000,"o":113944.3,"h":113990.3,"l":113920.1,"c":113990.3,"v":180500,"usd":1.58423349}
{"ts":1755708480000,"o":113990.3,"h":113999.6,"l":113950.9,"c":113999.6,"v":182100,"usd":1.59763924}
{"ts":1755708540000,"o":113999.6,"h":113972.8,"l":113900,"c":113900,"v":95500,"usd":0.83802064}
{"ts":1755708600000,"o":113900,"h":113936.1,"l":113890,"c":113936.1,"v":1539000,"usd":13.51268497}
{"ts":1755708660000,"o":113936.1,"h":114033.5,"l":113938,"c":114011.8,"v":861400,"usd":7.55778157}
{"ts":1755708720000,"o":114011.8,"h":114043.2,"l":113974.8,"c":114043.2,"v":193500,"usd":1.69716194}
{"ts":1755708780000,"o":114043.2,"h":114086.7,"l":114000,"c":114000,"v":1804700,"usd":15.82455756}
{"ts":1755708840000,"o":114000,"h":114050,"l":114039.5,"c":114039.5,"v":158000,"usd":1.3854282}
{"ts":1755708900000,"o":114039.5,"h":114069.9,"l":114027.7,"c":114033.3,"v":248200,"usd":2.17616674}
{"ts":1755708960000,"o":114033.3,"h":114033.3,"l":113900,"c":113900,"v":68200,"usd":0.59851251}
{"ts":1755709020000,"o":113900,"h":113900,"l":113859,"c":113863.2,"v":495800,"usd":4.35421136}
{"ts":1755709080000,"o":113863.2,"h":113850,"l":113773.5,"c":113824.2,"v":941400,"usd":8.27209545}
{"ts":1755709140000,"o":113824.2,"h":113814.4,"l":113750.5,"c":113750.5,"v":578900,"usd":5.08752027}
{"ts":1755709200000,"o":113750.5,"h":113839.9,"l":113750.5,"c":113839.9,"v":55300,"usd":0.48591556}
{"ts":1755709260000,"o":113839.9,"h":113839.8,"l":113780,"c":113780,"v":116200,"usd":1.02091266}
{"ts":1755709320000,"o":113780,"h":113896.8,"l":113779.2,"c":113856.5,"v":100400,"usd":0.88165584}
{"ts":1755709380000,"o":113856.5,"h":113990.1,"l":113843.2,"c":113990.1,"v":213100,"usd":1.8703039}
{"ts":1755709440000,"o":113990.1,"h":114037.3,"l":113928.3,"c":113999.1,"v":300700,"usd":2.6377496}
{"ts":1755709500000,"o":113999.1,"h":114084,"l":114016.3,"c":114050,"v":121800,"usd":1.06791232}
{"ts":1755709560000,"o":114050,"h":114040,"l":113970,"c":114000,"v":210000,"usd":1.84193332}
{"ts":1755709620000,"o":114000,"h":113999.9,"l":113955,"c":113988.3,"v":59400,"usd":0.5210804}
{"ts":1755709680000,"o":113988.3,"h":113997.5,"l":113939.8,"c":113997.5,"v":34800,"usd":0.30534931}
{"ts":1755709740000,"o":113997.5,"h":114134.3,"l":113970.1,"c":114134.3,"v":530500,"usd":4.65115507}
{"ts":1755709800000,"o":114134.3,"h":114132.2,"l":114074.5,"c":114122.7,"v":104500,"usd":0.91569507}
{"ts":1755709860000,"o":114122.7,"h":114117.7,"l":114039.8,"c":114070,"v":34300,"usd":0.3006393}
{"ts":1755709920000,"o":114070,"h":114120,"l":114080,"c":114080.3,"v":181800,"usd":1.59322377}
{"ts":1755709980000,"o":114080.3,"h":114097.2,"l":114015.9,"c":114015.9,"v":40000,"usd":0.35067479}
{"ts":1755710040000,"o":114015.9,"h":114020,"l":113953.6,"c":113953.6,"v":116100,"usd":1.01838682}
{"ts":1755710100000,"o":113953.6,"h":113969.9,"l":113900,"c":113900,"v":170200,"usd":1.49366624}
{"ts":1755710160000,"o":113900,"h":113933.1,"l":113873.5,"c":113922.5,"v":67300,"usd":0.59079917}
{"ts":1755710220000,"o":113922.5,"h":113969.9,"l":113920.5,"c":113949.9,"v":68400,"usd":0.60026608}
{"ts":1755710280000,"o":113949.9,"h":113930,"l":113810,"c":113810,"v":1477900,"usd":12.98257968}
{"ts":1755710340000,"o":113810,"h":113925.6,"l":113829.3,"c":113925.6,"v":62900,"usd":0.55238758}
{"ts":1755710400000,"o":113925.6,"h":113928.4,"l":113887.6,"c":113910.9,"v":73700,"usd":0.64701499}
{"ts":1755710460000,"o":113910.9,"h":113980,"l":113908.4,"c":113980,"v":34900,"usd":0.3063109}
{"ts":1755710520000,"o":113980,"h":114060.9,"l":113987.5,"c":114020,"v":109100,"usd":0.95695998}
{"ts":1755710580000,"o":114020,"h":114003.4,"l":113940,"c":113957.2,"v":245800,"usd":2.15656304}
{"ts":1755710640000,"o":113957.2,"h":113958,"l":113851.8,"c":113851.8,"v":646900,"usd":5.67954855}
{"ts":1755710700000,"o":113851.8,"h":113880,"l":113820.1,"c":113820.1,"v":180200,"usd":1.58287545}
{"ts":1755710760000,"o":113820.1,"h":113849.8,"l":113783.4,"c":113804.8,"v":176900,"usd":1.55446663}
{"ts":1755710820000,"o":113804.8,"h":113839.1,"l":113805.3,"c":113820.7,"v":53700,"usd":0.47176049}
{"ts":1755710880000,"o":113820.7,"h":113800,"l":113773.4,"c":113773.4,"v":233800,"usd":2.05491421}
{"ts":1755710940000,"o":113773.4,"h":113820,"l":113780,"c":113820,"v":2300,"usd":0.02020826}
{"ts":1755711000000,"o":113820,"h":113825.4,"l":113770.1,"c":113784,"v":49900,"usd":0.43845387}
{"ts":1755711060000,"o":113784,"h":113839.9,"l":113770,"c":113839.9,"v":180800,"usd":1.58887092}
{"ts":1755711120000,"o":113839.9,"h":113868.9,"l":113790,"c":113858.9,"v":284800,"usd":2.50208447}
{"ts":1755711180000,"o":113858.9,"h":113909.4,"l":113850.1,"c":113909.4,"v":84300,"usd":0.74023389}
{"ts":1755711240000,"o":113909.4,"h":113947.9,"l":113900,"c":113947.9,"v":296200,"usd":2.60037294}
{"ts":1755711300000,"o":113947.9,"h":113964.3,"l":113931.9,"c":113964.3,"v":30700,"usd":0.26943469}
{"ts":1755711360000,"o":113964.3,"h":114005,"l":113962.1,"c":114005,"v":264000,"usd":2.316216}
{"ts":1755711420000,"o":114005,"h":114010,"l":113971.7,"c":114010,"v":278100,"usd":2.439631}
{"ts":1755711480000,"o":114010,"h":114019.1,"l":114000.8,"c":114009.3,"v":317200,"usd":2.78235283}
{"ts":1755711540000,"o":114009.3,"h":113991.5,"l":113919.3,"c":113962.7,"v":157000,"usd":1.37783412}
{"ts":1755711600000,"o":113962.7,"h":114042.3,"l":113970,"c":114028.9,"v":87500,"usd":0.76742034}
{"ts":1755711660000,"o":114028.9,"h":114042.3,"l":113981.7,"c":114001.8,"v":91100,"usd":0.79889768}
{"ts":1755711720000,"o":114001.8,"h":114130.1,"l":114018.4,"c":114130.1,"v":299500,"usd":2.62567228}
{"ts":1755711780000,"o":114130.1,"h":114199.3,"l":114100.1,"c":114170.8,"v":2657800,"usd":23.28180082}
{"ts":1755711840000,"o":114170.8,"h":114170.8,"l":114128.3,"c":114133.2,"v":113800,"usd":0.9968423}
{"ts":1755711900000,"o":114133.2,"h":114264.9,"l":114103.3,"c":114257.4,"v":583800,"usd":5.11181799}
{"ts":1755711960000,"o":114257.4,"h":114443.9,"l":114260.7,"c":114356,"v":4217600,"usd":36.88919224}
{"ts":1755712020000,"o":114356,"h":114393.1,"l":114216.4,"c":114221.1,"v":746600,"usd":6.53129456}
{"ts":1755712080000,"o":114221.1,"h":114226.1,"l":114160,"c":114162.4,"v":546200,"usd":4.78302872}
{"ts":1755712140000,"o":114162.4,"h":114199.9,"l":114097.2,"c":114199.9,"v":232900,"usd":2.04070347}
{"ts":1755712200000,"o":114199.9,"h":114240,"l":114158,"c":114240,"v":947900,"usd":8.30062708}
{"ts":1755712260000,"o":114240,"h":114239.9,"l":114090.1,"c":114103.6,"v":255200,"usd":2.23503203}
{"ts":1755712320000,"o":114103.6,"h":114265.4,"l":114147.3,"c":114265.4,"v":394100,"usd":3.45077108}
{"ts":1755712380000,"o":114265.4,"h":114287.6,"l":114220,"c":114220,"v":189200,"usd":1.6556928}
{"ts":1755712440000,"o":114220,"h":114339.9,"l":114220.1,"c":114339.9,"v":434700,"usd":3.8031346}
{"ts":1755712500000,"o":114339.9,"h":114300.8,"l":114225.6,"c":114225.6,"v":151800,"usd":1.32818116}
{"ts":1755712560000,"o":114225.6,"h":114220.1,"l":114130,"c":114130,"v":180300,"usd":1.57947602}
{"ts":1755712620000,"o":114130,"h":114153,"l":114120,"c":114142.5,"v":51800,"usd":0.45381775}
{"ts":1755712680000,"o":114142.5,"h":114177.1,"l":114142.4,"c":114177.1,"v":60100,"usd":0.5265261}
{"ts":1755712740000,"o":114177.1,"h":114190,"l":114170,"c":114190,"v":95700,"usd":0.8381646}
{"ts":1755712800000,"o":114190,"h":114213.1,"l":114170,"c":114195.6,"v":312700,"usd":2.73822854}
{"ts":1755712860000,"o":114195.6,"h":114280.5,"l":114195.7,"c":114200.1,"v":740100,"usd":6.47929113}
{"ts":1755712920000,"o":114200.1,"h":114200,"l":114067.9,"c":114074.2,"v":364900,"usd":3.19673893}
{"ts":1755712980000,"o":114074.2,"h":114074.1,"l":113948.1,"c":113948.2,"v":928600,"usd":8.14381331}
{"ts":1755713040000,"o":113948.2,"h":113948.1,"l":113813.6,"c":113830.8,"v":579100,"usd":5.08419757}
{"ts":1755713100000,"o":113830.8,"h":113925.7,"l":113827.8,"c":113860.4,"v":304100,"usd":2.67063052}
{"ts":1755713160000,"o":113860.4,"h":113919.8,"l":113800,"c":113800,"v":136600,"usd":1.1996475}
{"ts":1755713220000,"o":113800,"h":113800,"l":113705.5,"c":113775.6,"v":490900,"usd":4.31524773}
{"ts":1755713280000,"o":113775.6,"h":113799.1,"l":113720,"c":113728.6,"v":160800,"usd":1.41362114}
{"ts":1755713340000,"o":113728.6,"h":113760.1,"l":113680,"c":113700,"v":1035400,"usd":9.10422562}
{"ts":1755713400000,"o":113700,"h":113766.1,"l":113639.2,"c":113730.1,"v":502500,"usd":4.41988274}
{"ts":1755713460000,"o":113730.1,"h":113885.9,"l":113733.4,"c":113883.1,"v":316300,"usd":2.7796804}
{"ts":1755713520000,"o":113883.1,"h":113896.4,"l":113720,"c":113720,"v":271100,"usd":2.38215784}
{"ts":1755713580000,"o":113720,"h":113706.7,"l":113650,"c":113706.7,"v":295300,"usd":2.59780223}
{"ts":1755713640000,"o":113706.7,"h":113725.6,"l":113650.1,"c":113708.3,"v":237700,"usd":2.09105298}
{"ts":1755713700000,"o":113708.3,"h":113716.3,"l":113639.5,"c":113640,"v":138600,"usd":1.21953977}
{"ts":1755713760000,"o":113640,"h":113639.4,"l":113550.1,"c":113563.3,"v":736100,"usd":6.47979502}
{"ts":1755713820000,"o":113563.3,"h":113652,"l":113580.9,"c":113652,"v":426800,"usd":3.75691975}
{"ts":1755713880000,"o":113652,"h":113659.6,"l":113600,"c":113616.6,"v":236000,"usd":2.07724611}
{"ts":1755713940000,"o":113616.6,"h":113659.4,"l":113540.1,"c":113540.1,"v":196100,"usd":1.72672442}
{"ts":1755714000000,"o":113540.1,"h":113573.7,"l":113530.1,"c":113569,"v":963600,"usd":8.48629316}
{"ts":1755714060000,"o":113569,"h":113610,"l":113541.3,"c":113541.3,"v":237700,"usd":2.09319963}
{"ts":1755714120000,"o":113541.3,"h":113595.6,"l":113530.1,"c":113551,"v":652300,"usd":5.74418959}
{"ts":1755714180000,"o":113551,"h":113555.8,"l":113422.2,"c":113433.9,"v":912100,"usd":8.03934369}
{"ts":1755714240000,"o":113433.9,"h":113527.4,"l":113428.9,"c":113527.2,"v":136900,"usd":1.20643866}
{"ts":1755714300000,"o":113527.2,"h":113508.2,"l":113460.1,"c":113460.1,"v":132200,"usd":1.16498005}
{"ts":1755714360000,"o":113460.1,"h":113471.6,"l":113380.1,"c":113414.8,"v":233600,"usd":2.05976723}
{"ts":1755714420000,"o":113414.8,"h":113430.7,"l":113348.1,"c":113414.3,"v":231500,"usd":2.0420384}
{"ts":1755714480000,"o":113414.3,"h":113425,"l":113300.1,"c":113312,"v":371400,"usd":3.2764833}
{"ts":1755714540000,"o":113312,"h":113372.1,"l":113290.1,"c":113290.1,"v":440700,"usd":3.88879777}
{"ts":1755714600000,"o":113290.1,"h":113316.3,"l":113278.3,"c":113310.3,"v":184600,"usd":1.62939344}
{"ts":1755714660000,"o":113310.3,"h":113397.9,"l":113300.8,"c":113333.5,"v":464600,"usd":4.09888043}
{"ts":1755714720000,"o":113333.5,"h":113333.6,"l":113284.9,"c":113300,"v":361900,"usd":3.1939164}
{"ts":1755714780000,"o":113300,"h":113299.5,"l":113232.4,"c":113232.4,"v":3303900,"usd":29.16216189}
{"ts":1755714840000,"o":113232.4,"h":113360,"l":113232.3,"c":113360,"v":2627600,"usd":23.19771176}
{"ts":1755714900000,"o":113360,"h":113427.5,"l":113361.6,"c":113400.7,"v":189300,"usd":1.66948566}
{"ts":1755714960000,"o":113400.7,"h":113422.9,"l":113269.7,"c":113269.7,"v":1090800,"usd":9.62644506}
{"ts":1755715020000,"o":113269.7,"h":113400,"l":113293.5,"c":113400,"v":390700,"usd":3.44763663}
{"ts":1755715080000,"o":113400,"h":113427.4,"l":113371.5,"c":113389,"v":209300,"usd":1.84594576}
{"ts":1755715140000,"o":113389,"h":113539.9,"l":113399.2,"c":113483.5,"v":625200,"usd":5.50900411}
{"ts":1755715200000,"o":113483.5,"h":113589.7,"l":113480.1,"c":113589.7,"v":116700,"usd":1.02806122}
{"ts":1755715260000,"o":113589.7,"h":113626.2,"l":113542.2,"c":113560,"v":291300,"usd":2.56443241}
{"ts":1755715320000,"o":113560,"h":113599.9,"l":113531.2,"c":113549.3,"v":187500,"usd":1.65105334}
{"ts":1755715380000,"o":113549.3,"h":113647,"l":113548.2,"c":113647,"v":245900,"usd":2.16473331}
{"ts":1755715440000,"o":113647,"h":113647.1,"l":113592,"c":113597.5,"v":79900,"usd":0.70330375}
{"ts":1755715500000,"o":113597.5,"h":113636,"l":113590,"c":113590,"v":44600,"usd":0.39255565}
{"ts":1755715560000,"o":113590,"h":113601.5,"l":113560,"c":113560,"v":214400,"usd":1.88753097}
{"ts":1755715620000,"o":113560,"h":113632.9,"l":113536.6,"c":113621,"v":165600,"usd":1.45784407}
{"ts":1755715680000,"o":113621,"h":113660,"l":113601.3,"c":113659.7,"v":169900,"usd":1.49526506}
{"ts":1755715740000,"o":113659.7,"h":113640,"l":113547,"c":113600,"v":103100,"usd":0.90764549}
{"ts":1755715800000,"o":113600,"h":113629.2,"l":113603.9,"c":113614,"v":109900,"usd":0.96735407}
{"ts":1755715860000,"o":113614,"h":113614,"l":113520.1,"c":113550,"v":115800,"usd":1.01965726}
{"ts":1755715920000,"o":113550,"h":113619.9,"l":113552.3,"c":113597,"v":80100,"usd":0.70508972}
{"ts":1755715980000,"o":113597,"h":113619.9,"l":113545,"c":113556,"v":38100,"usd":0.33545484}
{"ts":1755716040000,"o":113556,"h":113613.1,"l":113560,"c":113567,"v":51500,"usd":0.45339775}
{"ts":1755716100000,"o":113567,"h":113623.4,"l":113546.1,"c":113623,"v":135500,"usd":1.19294765}
{"ts":1755716160000,"o":113623,"h":113609.8,"l":113541.3,"c":113552.7,"v":212900,"usd":1.8748593}
{"ts":1755716220000,"o":113552.7,"h":113563.5,"l":113545.4,"c":113547.5,"v":29700,"usd":0.2615376}
{"ts":1755716280000,"o":113547.5,"h":113547.4,"l":113505.3,"c":113521.1,"v":48700,"usd":0.42897703}
{"ts":1755716340000,"o":113521.1,"h":113500.1,"l":113469.8,"c":113482,"v":29000,"usd":0.25551471}
{"ts":1755716400000,"o":113482,"h":113506.6,"l":113460,"c":113460.4,"v":46600,"usd":0.41062354}
{"ts":1755716460000,"o":113460.4,"h":113521.1,"l":113450.1,"c":113477.8,"v":172200,"usd":1.51751524}
{"ts":1755716520000,"o":113477.8,"h":113580,"l":113512.1,"c":113580,"v":41600,"usd":0.36632692}
{"ts":1755716580000,"o":113580,"h":113599.9,"l":113490.1,"c":113530.4,"v":792500,"usd":6.97826541}
{"ts":1755716640000,"o":113530.4,"h":113633.6,"l":113548,"c":113618.5,"v":148000,"usd":1.30247977}
{"ts":1755716700000,"o":113618.5,"h":113633.4,"l":113580,"c":113600,"v":131500,"usd":1.15766925}
{"ts":1755716760000,"o":113600,"h":113654,"l":113571.3,"c":113654,"v":6800,"usd":0.05985702}
{"ts":1755716820000,"o":113654,"h":113679.9,"l":113620,"c":113660,"v":7700,"usd":0.06775535}
{"ts":1755716880000,"o":113660,"h":113677.2,"l":113637.2,"c":113641.9,"v":102600,"usd":0.90278235}
{"ts":1755716940000,"o":113641.9,"h":113728.8,"l":113680,"c":113728.8,"v":85300,"usd":0.75022771}
{"ts":1755717000000,"o":113728.8,"h":113729,"l":113694.2,"c":113701.3,"v":110000,"usd":0.96732006}
{"ts":1755717060000,"o":113701.3,"h":113785.2,"l":113690,"c":113785.2,"v":170000,"usd":1.49474362}
{"ts":1755717120000,"o":113785.2,"h":113896.2,"l":113788.1,"c":113896.2,"v":254300,"usd":2.23316601}
{"ts":1755717180000,"o":113896.2,"h":113889.4,"l":113847.3,"c":113883.9,"v":95200,"usd":0.83607007}
{"ts":1755717240000,"o":113883.9,"h":113946.2,"l":113870,"c":113879.4,"v":467100,"usd":4.09966223}
{"ts":1755717300000,"o":113879.4,"h":113956.9,"l":113900,"c":113931.7,"v":1785000,"usd":15.66852888}
{"ts":1755717360000,"o":113931.7,"h":113957.5,"l":113924,"c":113957.5,"v":262200,"usd":2.30107156}
{"ts":1755717420000,"o":113957.5,"h":113933.3,"l":113870,"c":113870,"v":207900,"usd":1.82503835}
{"ts":1755717480000,"o":113870,"h":113919.9,"l":113871,"c":113904.6,"v":94000,"usd":0.82517435}
{"ts":1755717540000,"o":113904.6,"h":113959.9,"l":113910.6,"c":113959.9,"v":7500,"usd":0.06582858}
{"ts":1755717600000,"o":113959.9,"h":113959.9,"l":113936.2,"c":113959.9,"v":149600,"usd":1.31274348}
{"ts":1755717660000,"o":113959.9,"h":113950.4,"l":113889.3,"c":113949.7,"v":145100,"usd":1.27345788}
{"ts":1755717720000,"o":113949.7,"h":114081.9,"l":113940.5,"c":114081.9,"v":814000,"usd":7.13913134}
{"ts":1755717780000,"o":114081.9,"h":114161.2,"l":114079.3,"c":114161.2,"v":968100,"usd":8.48252339}
{"ts":1755717840000,"o":114161.2,"h":114259.8,"l":114118.5,"c":114194.4,"v":1637400,"usd":14.33610679}
{"ts":1755717900000,"o":114194.4,"h":114282.8,"l":114205.2,"c":114248.8,"v":278200,"usd":2.43463311}
{"ts":1755717960000,"o":114248.8,"h":114248.8,"l":114160.6,"c":114182,"v":927100,"usd":8.11654131}
{"ts":1755718020000,"o":114182,"h":114219.9,"l":114090,"c":114090.2,"v":305500,"usd":2.6757296}
{"ts":1755718080000,"o":114090.2,"h":114140,"l":114050,"c":114111.5,"v":264500,"usd":2.31782058}
{"ts":1755718140000,"o":114111.5,"h":114118,"l":114050.4,"c":114096.4,"v":228800,"usd":2.00549948}
{"ts":1755718200000,"o":114096.4,"h":114088.4,"l":114040,"c":114043.6,"v":139900,"usd":1.22653455}
{"ts":1755718260000,"o":114043.6,"h":114042.1,"l":113974.2,"c":113978,"v":91900,"usd":0.80608661}
{"ts":1755718320000,"o":113978,"h":114114.7,"l":113974.9,"c":114114.7,"v":240600,"usd":2.11001407}
{"ts":1755718380000,"o":114114.7,"h":114149,"l":114067.8,"c":114078.3,"v":616300,"usd":5.4000673}
{"ts":1755718440000,"o":114078.3,"h":114078.3,"l":113976.9,"c":113998.1,"v":90100,"usd":0.79032395}
{"ts":1755718500000,"o":113998.1,"h":114032.4,"l":113980.9,"c":113980.9,"v":152400,"usd":1.33675605}
{"ts":1755718560000,"o":113980.9,"h":114043.1,"l":113981,"c":114043.1,"v":84600,"usd":0.7419585}
{"ts":1755718620000,"o":114043.1,"h":114020,"l":113976.8,"c":113992.5,"v":83700,"usd":0.73423691}
{"ts":1755718680000,"o":113992.5,"h":113970,"l":113931,"c":113931,"v":84100,"usd":0.73805766}
{"ts":1755718740000,"o":113931,"h":113958.7,"l":113943.7,"c":113951.2,"v":69200,"usd":0.60726799}
{"ts":1755718800000,"o":113951.2,"h":113962.7,"l":113920,"c":113920,"v":49500,"usd":0.43437619}
{"ts":1755718860000,"o":113920,"h":113940.1,"l":113883.6,"c":113933.2,"v":219100,"usd":1.92351628}
{"ts":1755718920000,"o":113933.2,"h":113915.9,"l":113870.1,"c":113880,"v":82700,"usd":0.72616561}
{"ts":1755718980000,"o":113880,"h":113913.7,"l":113900,"c":113913.7,"v":6300,"usd":0.05530674}
{"ts":1755719040000,"o":113913.7,"h":113943.6,"l":113920,"c":113934.2,"v":10200,"usd":0.08952566}
{"ts":1755719100000,"o":113934.2,"h":113980,"l":113929.6,"c":113980,"v":23300,"usd":0.20447809}
{"ts":1755719160000,"o":113980,"h":114011.9,"l":113966.3,"c":113994.7,"v":48900,"usd":0.42894504}
{"ts":1755719220000,"o":113994.7,"h":114011.9,"l":113980.1,"c":113994.6,"v":21100,"usd":0.18510887}
{"ts":1755719280000,"o":113994.6,"h":114000.6,"l":113929.3,"c":113959.9,"v":142100,"usd":1.24678731}
{"ts":1755719340000,"o":113959.9,"h":114039.4,"l":113960,"c":114011.6,"v":323600,"usd":2.83831769}
{"ts":1755719400000,"o":114011.6,"h":114082.7,"l":113994.2,"c":114082.7,"v":171000,"usd":1.49984469}
{"ts":1755719460000,"o":114082.7,"h":114115.6,"l":114060,"c":114115.6,"v":228800,"usd":2.00554438}
{"ts":1755719520000,"o":114115.6,"h":114151.8,"l":114100,"c":114118.4,"v":334300,"usd":2.92933196}
{"ts":1755719580000,"o":114118.4,"h":114135.3,"l":114100.4,"c":114113.9,"v":214200,"usd":1.87710935}
{"ts":1755719640000,"o":114113.9,"h":114194,"l":114090.8,"c":114194,"v":509900,"usd":4.4672488}
{"ts":1755719700000,"o":114194,"h":114212,"l":114183.5,"c":114212,"v":194000,"usd":1.69884892}
{"ts":1755719760000,"o":114212,"h":114315.4,"l":114203.4,"c":114244.5,"v":1012100,"usd":8.85598981}
{"ts":1755719820000,"o":114244.5,"h":114240,"l":114201.8,"c":114234.4,"v":112000,"usd":0.98051036}
{"ts":1755719880000,"o":114234.4,"h":114272.2,"l":114192,"c":114272.2,"v":10362800,"usd":90.72400077}
{"ts":1755719940000,"o":114272.2,"h":114311.7,"l":114256,"c":114304.5,"v":566900,"usd":4.960661}
{"ts":1755720000000,"o":114304.5,"h":114295.4,"l":114214.1,"c":114242.1,"v":454600,"usd":3.97859211}
{"ts":1755720060000,"o":114242.1,"h":114243.6,"l":114150.1,"c":114150.1,"v":753900,"usd":6.6020635}
{"ts":1755720120000,"o":114150.1,"h":114150.1,"l":114100,"c":114115,"v":132200,"usd":1.15842478}
{"ts":1755720180000,"o":114115,"h":114126.6,"l":114091,"c":114091.1,"v":390200,"usd":3.41980497}
{"ts":1755720240000,"o":114091.1,"h":114121.7,"l":114091.4,"c":114101.5,"v":106400,"usd":0.93243262}
{"ts":1755720300000,"o":114101.5,"h":114121.6,"l":114100.1,"c":114103.6,"v":44500,"usd":0.38995573}
{"ts":1755720360000,"o":114103.6,"h":114178.1,"l":114110.3,"c":114176.3,"v":56300,"usd":0.49328557}
{"ts":1755720420000,"o":114176.3,"h":114207.3,"l":114176.3,"c":114207.2,"v":230400,"usd":2.0175969}
{"ts":1755720480000,"o":114207.2,"h":114216.5,"l":114183.9,"c":114183.9,"v":112900,"usd":0.98855774}
{"ts":1755720540000,"o":114183.9,"h":114183.8,"l":114175.6,"c":114175.6,"v":104300,"usd":0.91344565}
{"ts":1755720600000,"o":114175.6,"h":114192.6,"l":114170.1,"c":114192.6,"v":19700,"usd":0.17252113}
{"ts":1755720660000,"o":114192.6,"h":114198.1,"l":114148.4,"c":114148.4,"v":127300,"usd":1.11484223}
{"ts":1755720720000,"o":114148.4,"h":114143.9,"l":114090,"c":114090,"v":243400,"usd":2.13289148}
{"ts":1755720780000,"o":114090,"h":114109.9,"l":114084.4,"c":114090.1,"v":119300,"usd":1.04567734}
{"ts":1755720840000,"o":114090.1,"h":114090,"l":114080,"c":114080,"v":52200,"usd":0.45753316}
{"ts":1755720900000,"o":114080,"h":114076,"l":114065.3,"c":114065.3,"v":15400,"usd":0.13499818}
{"ts":1755720960000,"o":114065.3,"h":114083.9,"l":114021.5,"c":114025,"v":172500,"usd":1.51239669}
{"ts":1755721020000,"o":114025,"h":114079,"l":114025,"c":114062.5,"v":69900,"usd":0.61287799}
{"ts":1755721080000,"o":114062.5,"h":114062.5,"l":114027.5,"c":114062.5,"v":23100,"usd":0.20256899}
{"ts":1755721140000,"o":114062.5,"h":114062.4,"l":113990,"c":113990,"v":97600,"usd":0.85591112}
{"ts":1755721200000,"o":113990,"h":113990.1,"l":113950.8,"c":113958.7,"v":527300,"usd":4.62677137}
{"ts":1755721260000,"o":113958.7,"h":113999.9,"l":113958.7,"c":113999.9,"v":16400,"usd":0.14389355}
{"ts":1755721320000,"o":113999.9,"h":114000,"l":113969.7,"c":113969.7,"v":36100,"usd":0.31668782}
{"ts":1755721380000,"o":113969.7,"h":114039.9,"l":113977.8,"c":114027.1,"v":74000,"usd":0.64894247}
{"ts":1755721440000,"o":114027.1,"h":114040.5,"l":114021.2,"c":114021.2,"v":150500,"usd":1.31978466}
{"ts":1755721500000,"o":114021.2,"h":114075.6,"l":114011.9,"c":114075.6,"v":17900,"usd":0.15696257}
{"ts":1755721560000,"o":114075.6,"h":114079.9,"l":114048,"c":114079.9,"v":66100,"usd":0.57955397}
{"ts":1755721620000,"o":114079.9,"h":114100,"l":114080,"c":114100,"v":43400,"usd":0.38039858}
{"ts":1755721680000,"o":114100,"h":114127.2,"l":114047.7,"c":114078.7,"v":609700,"usd":5.34414448}
{"ts":1755721740000,"o":114078.7,"h":114078,"l":114062.9,"c":114071.2,"v":5000,"usd":0.04383178}
{"ts":1755721800000,"o":114071.2,"h":114087.2,"l":114067.3,"c":114087.2,"v":9200,"usd":0.08064616}
{"ts":1755721860000,"o":114087.2,"h":114200,"l":114100,"c":114200,"v":583200,"usd":5.10875317}
{"ts":1755721920000,"o":114200,"h":114248.8,"l":114199.9,"c":114222.9,"v":368200,"usd":3.22357932}
{"ts":1755721980000,"o":114222.9,"h":114243.6,"l":114187,"c":114243.6,"v":105700,"usd":0.92543596}
{"ts":1755722040000,"o":114243.6,"h":114239.4,"l":114190,"c":114190,"v":168200,"usd":1.47254066}
{"ts":1755722100000,"o":114190,"h":114180,"l":114140.2,"c":114175.5,"v":44000,"usd":0.38542283}
{"ts":1755722160000,"o":114175.5,"h":114162.2,"l":114130,"c":114130,"v":115100,"usd":1.00829562}
{"ts":1755722220000,"o":114130,"h":114160,"l":114130,"c":114160,"v":15600,"usd":0.13666425}
{"ts":1755722280000,"o":114160,"h":114180.9,"l":114160,"c":114180.9,"v":29700,"usd":0.26012727}
{"ts":1755722340000,"o":114180.9,"h":114180.9,"l":114120.1,"c":114120.1,"v":56700,"usd":0.49672477}
{"ts":1755722400000,"o":114120.1,"h":114124.1,"l":114100,"c":114124.1,"v":86300,"usd":0.75633892}
{"ts":1755722460000,"o":114124.1,"h":114214.3,"l":114140,"c":114214.3,"v":230500,"usd":2.01870798}
{"ts":1755722520000,"o":114214.3,"h":114239.3,"l":114190,"c":114190,"v":43900,"usd":0.38430733}
{"ts":1755722580000,"o":114190,"h":114205.1,"l":114166.2,"c":114205.1,"v":58700,"usd":0.51410804}
{"ts":1755722640000,"o":114205.1,"h":114219.9,"l":114180.1,"c":114219.9,"v":94900,"usd":0.83102481}
{"ts":1755722700000,"o":114219.9,"h":114226,"l":114200,"c":114200,"v":97400,"usd":0.85283713}
{"ts":1755722760000,"o":114200,"h":114217.4,"l":114197.6,"c":114217.4,"v":129900,"usd":1.13740354}
{"ts":1755722820000,"o":114217.4,"h":114213.3,"l":114180,"c":114192.7,"v":29600,"usd":0.25919528}
{"ts":1755722880000,"o":114192.7,"h":114232.8,"l":114192.7,"c":114216.8,"v":53700,"usd":0.47013365}
{"ts":1755722940000,"o":114216.8,"h":114200,"l":114191,"c":114200,"v":2400,"usd":0.02101659}
{"ts":1755723000000,"o":114200,"h":114226.6,"l":114193.8,"c":114226.6,"v":111000,"usd":0.9719039}
{"ts":1755723060000,"o":114226.6,"h":114267.4,"l":114212.2,"c":114267.4,"v":118400,"usd":1.03633377}
{"ts":1755723120000,"o":114267.4,"h":114268.1,"l":114248.1,"c":114251.3,"v":84600,"usd":0.74038322}
{"ts":1755723180000,"o":114251.3,"h":114287.3,"l":114253.2,"c":114286.3,"v":141200,"usd":1.23557188}
{"ts":1755723240000,"o":114286.3,"h":114315.1,"l":114288,"c":114304.3,"v":110700,"usd":0.96848832}
{"ts":1755723300000,"o":114304.3,"h":114310.6,"l":114250,"c":114305.6,"v":325600,"usd":2.84931487}
{"ts":1755723360000,"o":114305.6,"h":114380.2,"l":114305.5,"c":114354.5,"v":669200,"usd":5.85269188}
{"ts":1755723420000,"o":114354.5,"h":114364.6,"l":114354.4,"c":114358,"v":135700,"usd":1.18661557}
{"ts":1755723480000,"o":114358,"h":114365.8,"l":114350,"c":114365.8,"v":94400,"usd":0.82553588}
{"ts":1755723540000,"o":114365.8,"h":114365.9,"l":114340,"c":114347.2,"v":219600,"usd":1.92025022}
{"ts":1755723600000,"o":114347.2,"h":114359.9,"l":114339,"c":114359.9,"v":97100,"usd":0.84922473}
{"ts":1755723660000,"o":114359.9,"h":114399.2,"l":114360,"c":114399.1,"v":145800,"usd":1.27464679}
{"ts":1755723720000,"o":114399.1,"h":114373.3,"l":114347.3,"c":114360.4,"v":99000,"usd":0.86573566}
{"ts":1755723780000,"o":114360.4,"h":114389.2,"l":114360.3,"c":114377.4,"v":13300,"usd":0.1162899}
{"ts":1755723840000,"o":114377.4,"h":114383,"l":114362.8,"c":114371.5,"v":75900,"usd":0.66362041}
{"ts":1755723900000,"o":114371.5,"h":114377.9,"l":114360,"c":114370.9,"v":116400,"usd":1.01771334}
{"ts":1755723960000,"o":114370.9,"h":114399,"l":114363.7,"c":114375.6,"v":39100,"usd":0.34183953}
{"ts":1755724020000,"o":114375.6,"h":114379.4,"l":114370.8,"c":114370.9,"v":68100,"usd":0.59540234}
{"ts":1755724080000,"o":114370.9,"h":114399,"l":114375.2,"c":114389.9,"v":201300,"usd":1.7596716}
{"ts":1755724140000,"o":114389.9,"h":114413.8,"l":114389.9,"c":114403.7,"v":435900,"usd":3.81028987}
{"ts":1755724200000,"o":114403.7,"h":114416.7,"l":114403.7,"c":114416.7,"v":49300,"usd":0.43092924}
{"ts":1755724260000,"o":114416.7,"h":114449.9,"l":114384.9,"c":114385,"v":209400,"usd":1.83006537}
{"ts":1755724320000,"o":114385,"h":114395.2,"l":114378,"c":114378,"v":112500,"usd":0.98343509}
{"ts":1755724380000,"o":114378,"h":114378,"l":114340.4,"c":114340.4,"v":76900,"usd":0.6723814}
{"ts":1755724440000,"o":114340.4,"h":114370.5,"l":114339.8,"c":114344.7,"v":113900,"usd":0.99612788}
{"ts":1755724500000,"o":114344.7,"h":114350,"l":114324.8,"c":114334.6,"v":1131700,"usd":9.89820254}
{"ts":1755724560000,"o":114334.6,"h":114379.9,"l":114367.8,"c":114367.8,"v":87400,"usd":0.76413918}
{"ts":1755724620000,"o":114367.8,"h":114345.5,"l":114313.6,"c":114313.6,"v":3000,"usd":0.02623928}
{"ts":1755724680000,"o":114313.6,"h":114300,"l":114178.7,"c":114195,"v":486700,"usd":4.26016029}
{"ts":1755724740000,"o":114195,"h":114230.2,"l":114181.8,"c":114181.9,"v":89000,"usd":0.77936947}
{"ts":1755724800000,"o":114181.9,"h":114180,"l":114000.2,"c":114005.4,"v":5097700,"usd":44.70481974}
{"ts":1755724860000,"o":114005.4,"h":114068.6,"l":113989.5,"c":113989.5,"v":268400,"usd":2.35349312}
{"ts":1755724920000,"o":113989.5,"h":114039.2,"l":113964.9,"c":114025.5,"v":371500,"usd":3.25935017}
{"ts":1755724980000,"o":114025.5,"h":114067.1,"l":114000.1,"c":114058.6,"v":148300,"usd":1.30051904}
{"ts":1755725040000,"o":114058.6,"h":114103.1,"l":114059.9,"c":114089,"v":191300,"usd":1.6767995}
{"ts":1755725100000,"o":114089,"h":114089,"l":114067.6,"c":114067.7,"v":113300,"usd":0.99324555}
{"ts":1755725160000,"o":114067.7,"h":114067.6,"l":113975.3,"c":113975.3,"v":223800,"usd":1.96237823}
{"ts":1755725220000,"o":113975.3,"h":114010,"l":113982.6,"c":114010,"v":99300,"usd":0.87108457}
{"ts":1755725280000,"o":114010,"h":114010,"l":113987.2,"c":113987.3,"v":71000,"usd":0.62279383}
{"ts":1755725340000,"o":113987.3,"h":113991,"l":113960.3,"c":113967.2,"v":190100,"usd":1.66787386}
{"ts":1755725400000,"o":113967.2,"h":113999.9,"l":113967.2,"c":113999.9,"v":216200,"usd":1.89663962}
{"ts":1755725460000,"o":113999.9,"h":114000,"l":113997,"c":113997,"v":326400,"usd":2.86315857}
{"ts":1755725520000,"o":113997,"h":113997,"l":113985,"c":113985,"v":144500,"usd":1.2676205}
{"ts":1755725580000,"o":113985,"h":113985,"l":113953.6,"c":113953.6,"v":124700,"usd":1.09419349}
{"ts":1755725640000,"o":113953.6,"h":113959,"l":113953.7,"c":113959,"v":98800,"usd":0.86700213}
{"ts":1755725700000,"o":113959,"h":113970.9,"l":113959,"c":113970.9,"v":38300,"usd":0.33608436}
{"ts":1755725760000,"o":113970.9,"h":114000,"l":113971,"c":114000,"v":387300,"usd":3.39743535}
{"ts":1755725820000,"o":114000,"h":114000,"l":113999.9,"c":113999.9,"v":2153800,"usd":18.89291822}
{"ts":1755725880000,"o":113999.9,"h":113999.8,"l":113986.2,"c":113991,"v":350700,"usd":3.07645992}
{"ts":1755725940000,"o":113991,"h":114000,"l":113955.1,"c":113999.9,"v":524500,"usd":4.60151687}
{"ts":1755726000000,"o":113999.9,"h":114119.9,"l":113999.9,"c":114119.8,"v":8356500,"usd":73.29867492}
{"ts":1755726060000,"o":114119.8,"h":114182.7,"l":114105.5,"c":114182.7,"v":843500,"usd":7.39022193}
{"ts":1755726120000,"o":114182.7,"h":114300,"l":114182.6,"c":114300,"v":1401900,"usd":12.27363827}
{"ts":1755726180000,"o":114300,"h":114331.9,"l":114298,"c":114330.4,"v":352200,"usd":3.08122412}
{"ts":1755726240000,"o":114330.4,"h":114344.8,"l":114331,"c":114344.8,"v":16000,"usd":0.13993381}
{"ts":1755726300000,"o":114344.8,"h":114344.8,"l":114306.6,"c":114306.6,"v":582600,"usd":5.09526873}
{"ts":1755726360000,"o":114306.6,"h":114345.9,"l":114218.9,"c":114269.1,"v":616000,"usd":5.3905821}
{"ts":1755726420000,"o":114269.1,"h":114255,"l":114221.5,"c":114221.5,"v":71700,"usd":0.62759409}
{"ts":1755726480000,"o":114221.5,"h":114324.3,"l":114215.1,"c":114310,"v":286800,"usd":2.51038229}
{"ts":1755726540000,"o":114310,"h":114347.5,"l":114310.1,"c":114347.5,"v":195700,"usd":1.71150752}
{"ts":1755726600000,"o":114347.5,"h":114347.9,"l":114335,"c":114336,"v":132400,"usd":1.15787342}
{"ts":1755726660000,"o":114336,"h":114338,"l":114335.9,"c":114338,"v":57000,"usd":0.49852351}
{"ts":1755726720000,"o":114338,"h":114353.1,"l":114337.9,"c":114353.1,"v":122200,"usd":1.06876023}
{"ts":1755726780000,"o":114353.1,"h":114380,"l":114353.2,"c":114371.5,"v":184100,"usd":1.60975639}
{"ts":1755726840000,"o":114371.5,"h":114417.8,"l":114371.6,"c":114417.8,"v":205800,"usd":1.79916574}
{"ts":1755726900000,"o":114417.8,"h":114420,"l":114387,"c":114387,"v":173600,"usd":1.51730274}
{"ts":1755726960000,"o":114387,"h":114387,"l":114371,"c":114371,"v":22200,"usd":0.19408715}
{"ts":1755727020000,"o":114371,"h":114371.1,"l":114367.9,"c":114368,"v":42600,"usd":0.37247478}
{"ts":1755727080000,"o":114368,"h":114367.9,"l":114340,"c":114340.1,"v":99200,"usd":0.86743715}
{"ts":1755727140000,"o":114340.1,"h":114340.1,"l":114340,"c":114340.1,"v":1900,"usd":0.01661702}
{"ts":1755727200000,"o":114340.1,"h":114340,"l":114310,"c":114310,"v":91100,"usd":0.79681625}
{"ts":1755727260000,"o":114310,"h":114398,"l":114300,"c":114397.9,"v":209000,"usd":1.82831369}
{"ts":1755727320000,"o":114397.9,"h":114419.8,"l":114387.1,"c":114387.1,"v":214700,"usd":1.8765858}
{"ts":1755727380000,"o":114387.1,"h":114389.9,"l":114292.1,"c":114314.5,"v":559300,"usd":4.89059942}
{"ts":1755727440000,"o":114314.5,"h":114354.2,"l":114290,"c":114290,"v":190400,"usd":1.66554362}
{"ts":1755727500000,"o":114290,"h":114289.9,"l":114272,"c":114281.9,"v":202700,"usd":1.77371037}
{"ts":1755727560000,"o":114281.9,"h":114320,"l":114260,"c":114260,"v":223100,"usd":1.95205405}
{"ts":1755727620000,"o":114260,"h":114275.8,"l":114210,"c":114255.8,"v":323300,"usd":2.82999696}
{"ts":1755727680000,"o":114255.8,"h":114258,"l":114240,"c":114240,"v":41600,"usd":0.36410394}
{"ts":1755727740000,"o":114240,"h":114305.2,"l":114239,"c":114250.1,"v":104800,"usd":0.91717684}
{"ts":1755727800000,"o":114250.1,"h":114250,"l":114200,"c":114200,"v":79700,"usd":0.6977694}
{"ts":1755727860000,"o":114200,"h":114249.8,"l":114200,"c":114223.5,"v":154600,"usd":1.35346307}
{"ts":1755727920000,"o":114223.5,"h":114230,"l":114177.1,"c":114180,"v":107200,"usd":0.93867436}
{"ts":1755727980000,"o":114180,"h":114197,"l":114173.7,"c":114192,"v":36000,"usd":0.31529205}
{"ts":1755728040000,"o":114192,"h":114248,"l":114193,"c":114248,"v":93700,"usd":0.82037487}
{"ts":1755728100000,"o":114248,"h":114285.7,"l":114213,"c":114283.4,"v":205600,"usd":1.79977853}
{"ts":1755728160000,"o":114283.4,"h":114300,"l":114247,"c":114247,"v":149200,"usd":1.30553473}
{"ts":1755728220000,"o":114247,"h":114279.9,"l":114218.1,"c":114218.1,"v":76300,"usd":0.66787154}
{"ts":1755728280000,"o":114218.1,"h":114218,"l":114174,"c":114186.2,"v":74400,"usd":0.65155179}
{"ts":1755728340000,"o":114186.2,"h":114199,"l":114170,"c":114170,"v":131200,"usd":1.14904343}
{"ts":1755728400000,"o":114170,"h":114283.9,"l":114160.1,"c":114268,"v":185100,"usd":1.62034081}
{"ts":1755728460000,"o":114268,"h":114300,"l":114247,"c":114260.1,"v":125200,"usd":1.09556424}
{"ts":1755728520000,"o":114260.1,"h":114337.8,"l":114260,"c":114325,"v":113200,"usd":0.99026703}
{"ts":1755728580000,"o":114325,"h":114320.4,"l":114300.2,"c":114300.2,"v":70800,"usd":0.61937058}
{"ts":1755728640000,"o":114300.2,"h":114313.2,"l":114296,"c":114296,"v":64000,"usd":0.55988891}
{"ts":1755728700000,"o":114296,"h":114321,"l":114290.1,"c":114321,"v":50300,"usd":0.44007625}
{"ts":1755728760000,"o":114321,"h":114320.9,"l":114280,"c":114284,"v":51700,"usd":0.45230545}
{"ts":1755728820000,"o":114284,"h":114317,"l":114287,"c":114317,"v":26800,"usd":0.23444411}
{"ts":1755728880000,"o":114317,"h":114338.4,"l":114298,"c":114338.4,"v":256100,"usd":2.24016297}
{"ts":1755728940000,"o":114338.4,"h":114339,"l":114333,"c":114336.9,"v":79500,"usd":0.69530453}
{"ts":1755729000000,"o":114336.9,"h":114343.9,"l":114335,"c":114343.9,"v":20100,"usd":0.17579679}
{"ts":1755729060000,"o":114343.9,"h":114349.4,"l":114335.9,"c":114349,"v":169000,"usd":1.47795328}
{"ts":1755729120000,"o":114349,"h":114343.9,"l":114320,"c":114320,"v":32400,"usd":0.28335863}
{"ts":1755729180000,"o":114320,"h":114344,"l":114320.1,"c":114344,"v":19800,"usd":0.17318752}
{"ts":1755729240000,"o":114344,"h":114344,"l":114342.1,"c":114344,"v":64600,"usd":0.56496086}
{"ts":1755729300000,"o":114344,"h":114344,"l":114337.6,"c":114337.6,"v":76600,"usd":0.66991652}
{"ts":1755729360000,"o":114337.6,"h":114337.6,"l":114277,"c":114291,"v":304400,"usd":2.6631153}
{"ts":1755729420000,"o":114291,"h":114290,"l":114260,"c":114260,"v":48300,"usd":0.42264559}
{"ts":1755729480000,"o":114260,"h":114313,"l":114255.3,"c":114312,"v":149600,"usd":1.30873219}
{"ts":1755729540000,"o":114312,"h":114313,"l":114306.5,"c":114312.8,"v":118000,"usd":1.03226705}
{"ts":1755729600000,"o":114312.8,"h":114343,"l":114313,"c":114343,"v":65200,"usd":0.57033601}
{"ts":1755729660000,"o":114343,"h":114343,"l":114312.1,"c":114343,"v":37500,"usd":0.32799719}
{"ts":1755729720000,"o":114343,"h":114496.8,"l":114343,"c":114481.2,"v":599500,"usd":5.2382771}
{"ts":1755729780000,"o":114481.2,"h":114481.2,"l":114444.1,"c":114462.8,"v":86600,"usd":0.75657679}
{"ts":1755729840000,"o":114462.8,"h":114459,"l":114417.9,"c":114453,"v":210300,"usd":1.83744305}
{"ts":1755729900000,"o":114453,"h":114496.6,"l":114450.1,"c":114483.8,"v":404600,"usd":3.53394846}
{"ts":1755729960000,"o":114483.8,"h":114578.5,"l":114483.8,"c":114578.5,"v":888200,"usd":7.75507379}
{"ts":1755730020000,"o":114578.5,"h":114576.5,"l":114481.6,"c":114532.8,"v":210300,"usd":1.83577247}
{"ts":1755730080000,"o":114532.8,"h":114575.4,"l":114535.9,"c":114561.9,"v":36900,"usd":0.32214229}
{"ts":1755730140000,"o":114561.9,"h":114571.2,"l":114547.4,"c":114571.2,"v":17100,"usd":0.14925749}
{"ts":1755730200000,"o":114571.2,"h":114566.1,"l":114565,"c":114566.1,"v":2200,"usd":0.01920307}
{"ts":1755730260000,"o":114566.1,"h":114566,"l":114546.6,"c":114556.4,"v":35200,"usd":0.30727264}
{"ts":1755730320000,"o":114556.4,"h":114554,"l":114510.1,"c":114518.8,"v":127500,"usd":1.11338351}
{"ts":1755730380000,"o":114518.8,"h":114512,"l":114510,"c":114512,"v":27900,"usd":0.24364776}
{"ts":1755730440000,"o":114512,"h":114544,"l":114528,"c":114544,"v":8900,"usd":0.07770269}
{"ts":1755730500000,"o":114544,"h":114566.1,"l":114554.1,"c":114566.1,"v":17300,"usd":0.15101515}
{"ts":1755730560000,"o":114566.1,"h":114566.1,"l":114522.4,"c":114530,"v":42400,"usd":0.37017501}
{"ts":1755730620000,"o":114530,"h":114565.8,"l":114530.1,"c":114554.1,"v":20500,"usd":0.1789767}
{"ts":1755730680000,"o":114554.1,"h":114565.7,"l":114552,"c":114565.7,"v":59900,"usd":0.52290881}
{"ts":1755730740000,"o":114565.7,"h":114565.8,"l":114551,"c":114551,"v":2900,"usd":0.02531316}
{"ts":1755730800000,"o":114551,"h":114551.1,"l":114546,"c":114546,"v":3700,"usd":0.03230016}
{"ts":1755730860000,"o":114546,"h":114565.8,"l":114523,"c":114530,"v":213000,"usd":1.85959976}
{"ts":1755730920000,"o":114530,"h":114520,"l":114500,"c":114504,"v":123200,"usd":1.07589869}
{"ts":1755730980000,"o":114504,"h":114519.9,"l":114467.8,"c":114471,"v":436700,"usd":3.81404676}
{"ts":1755731040000,"o":114471,"h":114490.9,"l":114449.1,"c":114449.1,"v":99200,"usd":0.86661703}
{"ts":1755731100000,"o":114449.1,"h":114458.4,"l":114416,"c":114417.2,"v":75400,"usd":0.65885686}
{"ts":1755731160000,"o":114417.2,"h":114417.3,"l":114360.1,"c":114360.1,"v":139300,"usd":1.21774655}
{"ts":1755731220000,"o":114360.1,"h":114364,"l":114341.8,"c":114341.8,"v":54000,"usd":0.47220401}
{"ts":1755731280000,"o":114341.8,"h":114377.3,"l":114341.8,"c":114364.7,"v":190700,"usd":1.66761838}
{"ts":1755731340000,"o":114364.7,"h":114379.9,"l":114364.6,"c":114379.9,"v":1600,"usd":0.01398948}
{"ts":1755731400000,"o":114379.9,"h":114384,"l":114376.1,"c":114384,"v":187500,"usd":1.6393211}
{"ts":1755731460000,"o":114384,"h":114400.3,"l":114327,"c":114329.5,"v":178200,"usd":1.5583022}
{"ts":1755731520000,"o":114329.5,"h":114331,"l":114320,"c":114330.9,"v":74200,"usd":0.64903876}
{"ts":1755731580000,"o":114330.9,"h":114331,"l":114316,"c":114316,"v":46200,"usd":0.40409456}
{"ts":1755731640000,"o":114316,"h":114316,"l":114290,"c":114290,"v":255200,"usd":2.23249522}
{"ts":1755731700000,"o":114290,"h":114290,"l":114280,"c":114280,"v":34100,"usd":0.29838142}
{"ts":1755731760000,"o":114280,"h":114291,"l":114279,"c":114279,"v":197000,"usd":1.72373779}
{"ts":1755731820000,"o":114279,"h":114279,"l":114235.9,"c":114241.2,"v":63700,"usd":0.55754981}
{"ts":1755731880000,"o":114241.2,"h":114256.6,"l":114241.3,"c":114244.5,"v":116300,"usd":1.01795347}
{"ts":1755731940000,"o":114244.5,"h":114244.4,"l":114237,"c":114237,"v":12900,"usd":0.11291779}
{"ts":1755732000000,"o":114237,"h":114237.1,"l":114208,"c":114208,"v":190300,"usd":1.66598781}
{"ts":1755732060000,"o":114208,"h":114221,"l":114202.6,"c":114221,"v":58400,"usd":0.51136433}
{"ts":1755732120000,"o":114221,"h":114221,"l":114206,"c":114206.1,"v":143900,"usd":1.25985428}
{"ts":1755732180000,"o":114206.1,"h":114206,"l":114191.6,"c":114191.6,"v":37400,"usd":0.32748477}
{"ts":1755732240000,"o":114191.6,"h":114207,"l":114191.6,"c":114207,"v":70900,"usd":0.62087096}
{"ts":1755732300000,"o":114207,"h":114207,"l":114178,"c":114178.1,"v":184700,"usd":1.61734926}
{"ts":1755732360000,"o":114178.1,"h":114194,"l":114178,"c":114194,"v":132100,"usd":1.15694775}
{"ts":1755732420000,"o":114194,"h":114217.8,"l":114200,"c":114216,"v":18400,"usd":0.16110932}
{"ts":1755732480000,"o":114216,"h":114215.9,"l":114200,"c":114204,"v":153700,"usd":1.34576873}
{"ts":1755732540000,"o":114204,"h":114210,"l":114210,"c":114210,"v":2900,"usd":0.02539182}
{"ts":1755732600000,"o":114210,"h":114210,"l":114182.3,"c":114183,"v":115200,"usd":1.00878603}
{"ts":1755732660000,"o":114183,"h":114200,"l":114186,"c":114200,"v":4500,"usd":0.0394074}
{"ts":1755732720000,"o":114200,"h":114262.2,"l":114170,"c":114247.7,"v":179400,"usd":1.57078838}
{"ts":1755732780000,"o":114247.7,"h":114238.6,"l":114208.9,"c":114234,"v":77900,"usd":0.6820277}
{"ts":1755732840000,"o":114234,"h":114249,"l":114234,"c":114249,"v":50000,"usd":0.43768882}
{"ts":1755732900000,"o":114249,"h":114250,"l":114198.3,"c":114213.9,"v":388400,"usd":3.40062498}
{"ts":1755732960000,"o":114213.9,"h":114235,"l":114213.9,"c":114235,"v":26100,"usd":0.22851453}
{"ts":1755733020000,"o":114235,"h":114235,"l":114231,"c":114231,"v":58900,"usd":0.51560551}
{"ts":1755733080000,"o":114231,"h":114267.6,"l":114220.9,"c":114256.4,"v":49600,"usd":0.43419827}
{"ts":1755733140000,"o":114256.4,"h":114268.1,"l":114268.1,"c":114268.1,"v":6900,"usd":0.06038397}
{"ts":1755733200000,"o":114268.1,"h":114287.2,"l":114268.2,"c":114287.2,"v":41900,"usd":0.36667864}
{"ts":1755733260000,"o":114287.2,"h":114332,"l":114294.8,"c":114332,"v":51300,"usd":0.4488291}
{"ts":1755733320000,"o":114332,"h":114331.9,"l":114283.2,"c":114283.2,"v":154100,"usd":1.34796474}
{"ts":1755733380000,"o":114283.2,"h":114287,"l":114281,"c":114287,"v":38600,"usd":0.33776404}
{"ts":1755733440000,"o":114287,"h":114287,"l":114286.1,"c":114287,"v":102300,"usd":0.89511684}
{"ts":1755733500000,"o":114287,"h":114288,"l":114287,"c":114287.9,"v":66700,"usd":0.58361388}
{"ts":1755733560000,"o":114287.9,"h":114287.9,"l":114261,"c":114261,"v":275200,"usd":2.4081763}
{"ts":1755733620000,"o":114261,"h":114261,"l":114249,"c":114249,"v":8000,"usd":0.07001898}
{"ts":1755733680000,"o":114249,"h":114249,"l":114215.1,"c":114222.6,"v":205700,"usd":1.80080556}
{"ts":1755733740000,"o":114222.6,"h":114222.5,"l":114183.3,"c":114183.3,"v":162200,"usd":1.42041364}
{"ts":1755733800000,"o":114183.3,"h":114198.5,"l":114183.5,"c":114198.5,"v":151200,"usd":1.32414925}
{"ts":1755733860000,"o":114198.5,"h":114197,"l":114196,"c":114196,"v":38200,"usd":0.33451006}
{"ts":1755733920000,"o":114196,"h":114193,"l":114161.4,"c":114165,"v":335200,"usd":2.93599961}
{"ts":1755733980000,"o":114165,"h":114169.9,"l":114165,"c":114169.9,"v":20700,"usd":0.18131605}
{"ts":1755734040000,"o":114169.9,"h":114201.4,"l":114169.9,"c":114201.4,"v":146500,"usd":1.2830922}
{"ts":1755734100000,"o":114201.4,"h":114187.9,"l":114187.9,"c":114187.9,"v":2400,"usd":0.021018}
{"ts":1755734160000,"o":114187.9,"h":114208,"l":114187.9,"c":114206,"v":91900,"usd":0.80473769}
{"ts":1755734220000,"o":114206,"h":114205.9,"l":114187.2,"c":114188,"v":39900,"usd":0.34939608}
{"ts":1755734280000,"o":114188,"h":114193,"l":114187.1,"c":114193,"v":73400,"usd":0.64278978}
{"ts":1755734340000,"o":114193,"h":114232,"l":114193,"c":114232,"v":75700,"usd":0.66273956}
{"ts":1755734400000,"o":114232,"h":114232,"l":114232,"c":114232,"v":3500,"usd":0.03063935}
{"ts":1755734460000,"o":114232,"h":114231.9,"l":114166,"c":114166,"v":149200,"usd":1.30636068}
{"ts":1755734520000,"o":114166,"h":114173,"l":114165.1,"c":114165.1,"v":119400,"usd":1.04581638}
{"ts":1755734580000,"o":114165.1,"h":114165,"l":114139,"c":114142,"v":221000,"usd":1.9358948}
{"ts":1755734640000,"o":114142,"h":114152,"l":114122,"c":114122,"v":96200,"usd":0.84280527}
{"ts":1755734700000,"o":114122,"h":114150.3,"l":114118,"c":114150.3,"v":72100,"usd":0.63175617}
{"ts":1755734760000,"o":114150.3,"h":114214.5,"l":114151,"c":114203.8,"v":266600,"usd":2.33473576}
{"ts":1755734820000,"o":114203.8,"h":114196,"l":114190,"c":114190,"v":31100,"usd":0.27234687}
{"ts":1755734880000,"o":114190,"h":114190,"l":114180,"c":114180,"v":11100,"usd":0.0972071}
{"ts":1755734940000,"o":114180,"h":114169.1,"l":114168,"c":114168,"v":41700,"usd":0.36524633}
{"ts":1755735000000,"o":114168,"h":114167,"l":114118,"c":114118,"v":77600,"usd":0.67989663}
{"ts":1755735060000,"o":114118,"h":114136.9,"l":114089.1,"c":114136.9,"v":128100,"usd":1.12255237}
{"ts":1755735120000,"o":114136.9,"h":114140,"l":114119,"c":114119,"v":66500,"usd":0.58268778}
{"ts":1755735180000,"o":114119,"h":114129,"l":114118,"c":114129,"v":9300,"usd":0.08149306}
{"ts":1755735240000,"o":114129,"h":114142,"l":114129,"c":114129.1,"v":128300,"usd":1.12406898}
{"ts":1755735300000,"o":114129.1,"h":114125,"l":114098,"c":114098,"v":39400,"usd":0.34526681}
{"ts":1755735360000,"o":114098,"h":114090,"l":114008.1,"c":114012,"v":915900,"usd":8.03071537}
{"ts":1755735420000,"o":114012,"h":114072.9,"l":114020,"c":114069.9,"v":15400,"usd":0.13501648}
{"ts":1755735480000,"o":114069.9,"h":114069,"l":114011.6,"c":114011.6,"v":203800,"usd":1.78708785}
{"ts":1755735540000,"o":114011.6,"h":114019.9,"l":114003.6,"c":114009.9,"v":145600,"usd":1.27713555}
{"ts":1755735600000,"o":114009.9,"h":114009.9,"l":113990.1,"c":113998.9,"v":224900,"usd":1.97290786}
{"ts":1755735660000,"o":113998.9,"h":113999,"l":113998.9,"c":113998.9,"v":5400,"usd":0.0473688}
{"ts":1755735720000,"o":113998.9,"h":114051.9,"l":113999,"c":114044.1,"v":167400,"usd":1.46834303}
{"ts":1755735780000,"o":114044.1,"h":114044,"l":113977.4,"c":113977.5,"v":158800,"usd":1.3928336}
{"ts":1755735840000,"o":113977.5,"h":113991,"l":113965.9,"c":113990.9,"v":143300,"usd":1.25733814}
{"ts":1755735900000,"o":113990.9,"h":114030.7,"l":113991,"c":114030.7,"v":141800,"usd":1.24374687}
{"ts":1755735960000,"o":114030.7,"h":114030.7,"l":114010,"c":114010,"v":75400,"usd":0.66129759}
{"ts":1755736020000,"o":114010,"h":114009,"l":114000,"c":114000,"v":15900,"usd":0.1394652}
{"ts":1755736080000,"o":114000,"h":113990.1,"l":113990,"c":113990,"v":31300,"usd":0.27458551}
{"ts":1755736140000,"o":113990,"h":114011,"l":113990.1,"c":114011,"v":52900,"usd":0.46405564}
{"ts":1755736200000,"o":114011,"h":114035.7,"l":114011,"c":114033,"v":17500,"usd":0.15346376}
{"ts":1755736260000,"o":114033,"h":114159.2,"l":114033.1,"c":114159.2,"v":237000,"usd":2.07728515}
{"ts":1755736320000,"o":114159.2,"h":114180,"l":114160,"c":114180,"v":67800,"usd":0.59382879}
{"ts":1755736380000,"o":114180,"h":114191.9,"l":114158,"c":114158,"v":189100,"usd":1.65622584}
{"ts":1755736440000,"o":114158,"h":114163.9,"l":114148.4,"c":114162,"v":62800,"usd":0.550131}
{"ts":1755736500000,"o":114162,"h":114220,"l":114162.1,"c":114220,"v":56100,"usd":0.49129022}
{"ts":1755736560000,"o":114220,"h":114226.3,"l":114193,"c":114193,"v":101700,"usd":0.89052339}
{"ts":1755736620000,"o":114193,"h":114212.4,"l":114175.6,"c":114197.1,"v":63100,"usd":0.55264192}
{"ts":1755736680000,"o":114197.1,"h":114279.9,"l":114197.1,"c":114263.6,"v":703800,"usd":6.15962999}
{"ts":1755736740000,"o":114263.6,"h":114269,"l":114256,"c":114269,"v":31900,"usd":0.27918084}
{"ts":1755736800000,"o":114269,"h":114268.9,"l":114223.8,"c":114234.8,"v":228000,"usd":1.99580094}
{"ts":1755736860000,"o":114234.8,"h":114234.9,"l":114214.2,"c":114217,"v":10200,"usd":0.08929575}
{"ts":1755736920000,"o":114217,"h":114261,"l":114224,"c":114261,"v":113100,"usd":0.98990433}
{"ts":1755736980000,"o":114261,"h":114301,"l":114269.4,"c":114301,"v":331800,"usd":2.90308781}
{"ts":1755737040000,"o":114301,"h":114408.6,"l":114298,"c":114364.6,"v":4057500,"usd":35.4834022}
{"ts":1755737100000,"o":114364.6,"h":114409.9,"l":114376,"c":114376,"v":297000,"usd":2.59623025}
{"ts":1755737160000,"o":114376,"h":114459.9,"l":114359.7,"c":114445.8,"v":1551300,"usd":13.55890708}
{"ts":1755737220000,"o":114445.8,"h":114452.7,"l":114390,"c":114390,"v":383500,"usd":3.35122932}
{"ts":1755737280000,"o":114390,"h":114386,"l":114335.5,"c":114346.6,"v":458900,"usd":4.01246139}
{"ts":1755737340000,"o":114346.6,"h":114346,"l":114250,"c":114250,"v":226700,"usd":1.98387272}
{"ts":1755737400000,"o":114250,"h":114274,"l":114238,"c":114274,"v":114800,"usd":1.00475692}
{"ts":1755737460000,"o":114274,"h":114321,"l":114280,"c":114321,"v":26500,"usd":0.23184381}
{"ts":1755737520000,"o":114321,"h":114343.9,"l":114298.9,"c":114320,"v":88400,"usd":0.77325619}
{"ts":1755737580000,"o":114320,"h":114339.9,"l":114280.1,"c":114282,"v":108000,"usd":0.9446336}
{"ts":1755737640000,"o":114282,"h":114302.6,"l":114248.1,"c":114248.1,"v":105200,"usd":0.9205911}
{"ts":1755737700000,"o":114248.1,"h":114269.9,"l":114232.5,"c":114269.9,"v":27500,"usd":0.24070308}
{"ts":1755737760000,"o":114269.9,"h":114296,"l":114269.9,"c":114280,"v":36600,"usd":0.32025415}
{"ts":1755737820000,"o":114280,"h":114284,"l":114270,"c":114284,"v":9000,"usd":0.0787566}
{"ts":1755737880000,"o":114284,"h":114300,"l":114284,"c":114300,"v":28200,"usd":0.24674833}
{"ts":1755737940000,"o":114300,"h":114314.3,"l":114268,"c":114268,"v":179000,"usd":1.5660161}
{"ts":1755738000000,"o":114268,"h":114279.9,"l":114271,"c":114271,"v":12800,"usd":0.11201098}
{"ts":1755738060000,"o":114271,"h":114262.9,"l":114221,"c":114250,"v":21200,"usd":0.18557805}
{"ts":1755738120000,"o":114250,"h":114265,"l":114239.2,"c":114265,"v":19000,"usd":0.16629242}
{"ts":1755738180000,"o":114265,"h":114294,"l":114265,"c":114275,"v":18800,"usd":0.16450939}
{"ts":1755738240000,"o":114275,"h":114292,"l":114253.1,"c":114253.1,"v":93000,"usd":0.81372853}
{"ts":1755738300000,"o":114253.1,"h":114253.1,"l":114237,"c":114244,"v":43000,"usd":0.37638742}
{"ts":1755738360000,"o":114244,"h":114243.9,"l":114185.9,"c":114194,"v":306700,"usd":2.68574713}
{"ts":1755738420000,"o":114194,"h":114255.4,"l":114187.1,"c":114255.3,"v":38900,"usd":0.3405982}
{"ts":1755738480000,"o":114255.3,"h":114269.3,"l":114259.9,"c":114265,"v":72200,"usd":0.63184994}
{"ts":1755738540000,"o":114265,"h":114265,"l":114230,"c":114257,"v":22000,"usd":0.19257375}
{"ts":1755738600000,"o":114257,"h":114258,"l":114240,"c":114248,"v":5300,"usd":0.04638909}
{"ts":1755738660000,"o":114248,"h":114249,"l":114186.1,"c":114186.1,"v":27400,"usd":0.23988459}
{"ts":1755738720000,"o":114186.1,"h":114229,"l":114184,"c":114229,"v":321200,"usd":2.81294001}
{"ts":1755738780000,"o":114229,"h":114260,"l":114212.1,"c":114248.1,"v":30700,"usd":0.26876288}
{"ts":1755738840000,"o":114248.1,"h":114248.1,"l":114226,"c":114226,"v":25400,"usd":0.22233998}
{"ts":1755738900000,"o":114226,"h":114226,"l":114160,"c":114160,"v":195400,"usd":1.71126623}
{"ts":1755738960000,"o":114160,"h":114180,"l":114072.3,"c":114083.9,"v":959100,"usd":8.40492877}
{"ts":1755739020000,"o":114083.9,"h":114081.3,"l":114009,"c":114009,"v":75400,"usd":0.66109353}
{"ts":1755739080000,"o":114009,"h":114009.1,"l":113990.2,"c":113997,"v":207600,"usd":1.821105}
{"ts":1755739140000,"o":113997,"h":114000,"l":113960.1,"c":113960.1,"v":1582800,"usd":13.88472691}
{"ts":1755739200000,"o":113960.1,"h":113960.9,"l":113913,"c":113913.1,"v":25500,"usd":0.22378228}
{"ts":1755739260000,"o":113913.1,"h":113989.6,"l":113910.1,"c":113989.6,"v":177900,"usd":1.56158416}
{"ts":1755739320000,"o":113989.6,"h":113985.9,"l":113970,"c":113980,"v":107500,"usd":0.94318564}
{"ts":1755739380000,"o":113980,"h":114071.3,"l":113980.9,"c":114071.3,"v":185400,"usd":1.62605716}
{"ts":1755739440000,"o":114071.3,"h":114071.2,"l":114020.1,"c":114056,"v":204000,"usd":1.78881494}
{"ts":1755739500000,"o":114056,"h":114100,"l":114051,"c":114099.9,"v":123200,"usd":1.08012553}
{"ts":1755739560000,"o":114099.9,"h":114135.1,"l":114083.1,"c":114133,"v":79500,"usd":0.69672919}
{"ts":1755739620000,"o":114133,"h":114131,"l":114083,"c":114083,"v":122700,"usd":1.07539385}
{"ts":1755739680000,"o":114083,"h":114132.9,"l":114083.1,"c":114124.1,"v":221500,"usd":1.94137033}
{"ts":1755739740000,"o":114124.1,"h":114109,"l":114057,"c":114057,"v":208100,"usd":1.82387345}
{"ts":1755739800000,"o":114057,"h":114068,"l":114044.5,"c":114055,"v":201600,"usd":1.76759707}
{"ts":1755739860000,"o":114055,"h":114117.1,"l":114068,"c":114090.6,"v":112000,"usd":0.98163822}
{"ts":1755739920000,"o":114090.6,"h":114090.5,"l":114060,"c":114060,"v":66800,"usd":0.58552443}
{"ts":1755739980000,"o":114060,"h":114092,"l":114058,"c":114092,"v":34300,"usd":0.30070105}
{"ts":1755740040000,"o":114092,"h":114112,"l":114085,"c":114112,"v":102700,"usd":0.90017516}
{"ts":1755740100000,"o":114112,"h":114199.9,"l":114116,"c":114199.9,"v":379000,"usd":3.32007122}
{"ts":1755740160000,"o":114199.9,"h":114274,"l":114199.9,"c":114227,"v":880400,"usd":7.70575915}
{"ts":1755740220000,"o":114227,"h":114238,"l":114216.1,"c":114232,"v":484900,"usd":4.24532489}
{"ts":1755740280000,"o":114232,"h":114245,"l":114200.2,"c":114245,"v":60200,"usd":0.52708443}
{"ts":1755740340000,"o":114245,"h":114289.6,"l":114254.9,"c":114289.6,"v":226700,"usd":1.98384114}
{"ts":1755740400000,"o":114289.6,"h":114377.2,"l":114289.7,"c":114351,"v":1129400,"usd":9.87561337}
{"ts":1755740460000,"o":114351,"h":114394.9,"l":114340.1,"c":114394.9,"v":111000,"usd":0.97051988}
{"ts":1755740520000,"o":114394.9,"h":114394.8,"l":114299.8,"c":114309,"v":532800,"usd":4.65959209}
{"ts":1755740580000,"o":114309,"h":114350.9,"l":114320,"c":114343,"v":197300,"usd":1.72540466}
{"ts":1755740640000,"o":114343,"h":114343,"l":114299.9,"c":114299.9,"v":358300,"usd":3.1344072}
{"ts":1755740700000,"o":114299.9,"h":114299.8,"l":114290.1,"c":114294,"v":158100,"usd":1.38324141}
{"ts":1755740760000,"o":114294,"h":114293.9,"l":114200,"c":114200,"v":262200,"usd":2.29472389}
{"ts":1755740820000,"o":114200,"h":114250,"l":114199,"c":114250,"v":138900,"usd":1.21619411}
{"ts":1755740880000,"o":114250,"h":114283.9,"l":114256,"c":114256,"v":124200,"usd":1.08696314}
{"ts":1755740940000,"o":114256,"h":114291.2,"l":114257,"c":114291.2,"v":42800,"usd":0.374574}
{"ts":1755741000000,"o":114291.2,"h":114331.5,"l":114300,"c":114331,"v":51700,"usd":0.4522701}
{"ts":1755741060000,"o":114331,"h":114394.7,"l":114331.5,"c":114394.7,"v":105500,"usd":0.92248422}
{"ts":1755741120000,"o":114394.7,"h":114417,"l":114394.7,"c":114408.1,"v":333000,"usd":2.91089518}
{"ts":1755741180000,"o":114408.1,"h":114421,"l":114408,"c":114421,"v":136100,"usd":1.18953619}
{"ts":1755741240000,"o":114421,"h":114463.6,"l":114430.2,"c":114449.7,"v":261000,"usd":2.28041101}
{"ts":1755741300000,"o":114449.7,"h":114449.6,"l":114435.1,"c":114435.1,"v":32300,"usd":0.28223796}
{"ts":1755741360000,"o":114435.1,"h":114669.9,"l":114436.7,"c":114586,"v":2586500,"usd":22.57561895}
{"ts":1755741420000,"o":114586,"h":114623,"l":114524.2,"c":114552,"v":136500,"usd":1.19128442}
{"ts":1755741480000,"o":114552,"h":114638,"l":114570,"c":114593.9,"v":155100,"usd":1.35312594}
{"ts":1755741540000,"o":114593.9,"h":114652.9,"l":114596,"c":114597,"v":913800,"usd":7.97283365}
{"ts":1755741600000,"o":114597,"h":114681,"l":114597.9,"c":114681,"v":807800,"usd":7.04651164}
{"ts":1755741660000,"o":114681,"h":114783.7,"l":114640.1,"c":114756,"v":1490600,"usd":12.99326834}
{"ts":1755741720000,"o":114756,"h":114773.8,"l":114650.1,"c":114729,"v":315800,"usd":2.75333013}
{"ts":1755741780000,"o":114729,"h":114729,"l":114650,"c":114650.9,"v":1003900,"usd":8.75381424}
{"ts":1755741840000,"o":114650.9,"h":114657.3,"l":114585.5,"c":114611,"v":201100,"usd":1.75473847}
{"ts":1755741900000,"o":114611,"h":114605.1,"l":114548,"c":114549.3,"v":185800,"usd":1.62172373}
{"ts":1755741960000,"o":114549.3,"h":114546,"l":114504.2,"c":114508,"v":394400,"usd":3.44417244}
{"ts":1755742020000,"o":114508,"h":114540,"l":114482.4,"c":114540,"v":221400,"usd":1.93347583}
{"ts":1755742080000,"o":114540,"h":114560,"l":114430,"c":114430,"v":220000,"usd":1.92174646}
{"ts":1755742140000,"o":114430,"h":114429,"l":114400,"c":114400,"v":112700,"usd":0.98498919}
{"ts":1755742200000,"o":114400,"h":114404.9,"l":114353.3,"c":114390,"v":214400,"usd":1.87449226}
{"ts":1755742260000,"o":114390,"h":114393.9,"l":114335,"c":114335,"v":161700,"usd":1.41404245}
{"ts":1755742320000,"o":114335,"h":114341,"l":114300.1,"c":114309.1,"v":232400,"usd":2.03271033}
{"ts":1755742380000,"o":114309.1,"h":114324.9,"l":114268,"c":114268,"v":185600,"usd":1.62390155}
{"ts":1755742440000,"o":114268,"h":114269.4,"l":114256.4,"c":114258,"v":176600,"usd":1.54555034}
{"ts":1755742500000,"o":114258,"h":114257.1,"l":114200.1,"c":114201,"v":517000,"usd":4.52611854}
{"ts":1755742560000,"o":114201,"h":114204,"l":114104.5,"c":114134.5,"v":516100,"usd":4.52039793}
{"ts":1755742620000,"o":114134.5,"h":114129.6,"l":114005.3,"c":114039.8,"v":1935800,"usd":16.97404597}
{"ts":1755742680000,"o":114039.8,"h":114053,"l":113978.6,"c":113978.6,"v":506900,"usd":4.44578615}
{"ts":1755742740000,"o":113978.6,"h":114001.7,"l":113901.5,"c":113957,"v":488900,"usd":4.29069108}
{"ts":1755742800000,"o":113957,"h":114000,"l":113916.6,"c":114000,"v":498400,"usd":4.37395037}
{"ts":1755742860000,"o":114000,"h":114000,"l":113973,"c":113973.9,"v":411900,"usd":3.61360421}
{"ts":1755742920000,"o":113973.9,"h":114025.9,"l":113974,"c":113984,"v":668300,"usd":5.86230263}
{"ts":1755742980000,"o":113984,"h":113983,"l":113955,"c":113966.9,"v":198800,"usd":1.74443396}
{"ts":1755743040000,"o":113966.9,"h":113972,"l":113836.8,"c":113881.6,"v":443300,"usd":3.89286512}
{"ts":1755743100000,"o":113881.6,"h":113912.7,"l":113866.1,"c":113897.9,"v":408700,"usd":3.58842529}
{"ts":1755743160000,"o":113897.9,"h":113933.4,"l":113895.1,"c":113912,"v":132000,"usd":1.15865326}
{"ts":1755743220000,"o":113912,"h":113959.9,"l":113906.1,"c":113938.8,"v":255800,"usd":2.24518525}
{"ts":1755743280000,"o":113938.8,"h":113950,"l":113936.1,"c":113936.1,"v":37700,"usd":0.33086575}
{"ts":1755743340000,"o":113936.1,"h":113952,"l":113935,"c":113935,"v":111800,"usd":0.98116814}
{"ts":1755743400000,"o":113935,"h":113955,"l":113927.7,"c":113954.5,"v":42700,"usd":0.37477965}
{"ts":1755743460000,"o":113954.5,"h":113977.9,"l":113935,"c":113950,"v":196500,"usd":1.72440319}
{"ts":1755743520000,"o":113950,"h":113943,"l":113920,"c":113940,"v":31700,"usd":0.27825281}
{"ts":1755743580000,"o":113940,"h":113948,"l":113924,"c":113934,"v":63500,"usd":0.55735062}
{"ts":1755743640000,"o":113934,"h":113966.3,"l":113926,"c":113926.1,"v":81200,"usd":0.71263135}
{"ts":1755743700000,"o":113926.1,"h":113926,"l":113920,"c":113920,"v":20700,"usd":0.18169938}
{"ts":1755743760000,"o":113920,"h":113949.9,"l":113920,"c":113930.1,"v":87400,"usd":0.7671685}
{"ts":1755743820000,"o":113930.1,"h":113930,"l":113884,"c":113924,"v":69800,"usd":0.61272558}
{"ts":1755743880000,"o":113924,"h":113964,"l":113931,"c":113949,"v":714200,"usd":6.26729911}
{"ts":1755743940000,"o":113949,"h":113944,"l":113870.2,"c":113876.8,"v":321200,"usd":2.82054421}
{"ts":1755744000000,"o":113876.8,"h":113904,"l":113866.1,"c":113904,"v":16700,"usd":0.14663806}
{"ts":1755744060000,"o":113904,"h":113904,"l":113897,"c":113897,"v":25800,"usd":0.22651169}
{"ts":1755744120000,"o":113897,"h":113956.2,"l":113881.1,"c":113955,"v":435000,"usd":3.8178676}
{"ts":1755744180000,"o":113955,"h":113946,"l":113900,"c":113910.9,"v":37200,"usd":0.32654874}
{"ts":1755744240000,"o":113910.9,"h":113930,"l":113911,"c":113930,"v":8500,"usd":0.07461352}
{"ts":1755744300000,"o":113930,"h":113939.9,"l":113934,"c":113936.1,"v":15800,"usd":0.13867091}
{"ts":1755744360000,"o":113936.1,"h":113944,"l":113933,"c":113933,"v":95200,"usd":0.83554598}
{"ts":1755744420000,"o":113933,"h":113932,"l":113880.1,"c":113905,"v":70800,"usd":0.62164526}
{"ts":1755744480000,"o":113905,"h":113933,"l":113906,"c":113933,"v":38800,"usd":0.34061667}
{"ts":1755744540000,"o":113933,"h":113939.9,"l":113905,"c":113905,"v":85300,"usd":0.7487737}
{"ts":1755744600000,"o":113905,"h":113905,"l":113864,"c":113864,"v":19000,"usd":0.16682664}
{"ts":1755744660000,"o":113864,"h":113934.2,"l":113864,"c":113917,"v":144800,"usd":1.27156199}
{"ts":1755744720000,"o":113917,"h":113917,"l":113855.1,"c":113866,"v":48200,"usd":0.42328612}
{"ts":1755744780000,"o":113866,"h":113885,"l":113866,"c":113866,"v":36500,"usd":0.32052692}
{"ts":1755744840000,"o":113866,"h":113891,"l":113864,"c":113891,"v":129800,"usd":1.13993147}
{"ts":1755744900000,"o":113891,"h":113897,"l":113892.1,"c":113893,"v":19200,"usd":0.16857919}
{"ts":1755744960000,"o":113893,"h":113910,"l":113890.4,"c":113910,"v":379800,"usd":3.3345429}
{"ts":1755745020000,"o":113910,"h":113910,"l":113909,"c":113909,"v":12900,"usd":0.11324781}
{"ts":1755745080000,"o":113909,"h":113908,"l":113899.1,"c":113899.1,"v":12200,"usd":0.10710682}
{"ts":1755745140000,"o":113899.1,"h":113942,"l":113889.1,"c":113942,"v":155900,"usd":1.36885144}
{"ts":1755745200000,"o":113942,"h":114009.6,"l":113948,"c":113980,"v":805300,"usd":7.06551955}
{"ts":1755745260000,"o":113980,"h":114070.4,"l":113965.3,"c":114055.7,"v":325200,"usd":2.85149533}
{"ts":1755745320000,"o":114055.7,"h":114097.8,"l":114041.5,"c":114067.4,"v":99100,"usd":0.86879084}
{"ts":1755745380000,"o":114067.4,"h":114097.5,"l":114051.9,"c":114081,"v":177400,"usd":1.55492584}
{"ts":1755745440000,"o":114081,"h":114109.1,"l":114081.9,"c":114109.1,"v":86500,"usd":0.75813983}
{"ts":1755745500000,"o":114109.1,"h":114155.9,"l":114124.6,"c":114143,"v":227600,"usd":1.9938904}
{"ts":1755745560000,"o":114143,"h":114146.1,"l":114138.1,"c":114146.1,"v":5600,"usd":0.0490609}
{"ts":1755745620000,"o":114146.1,"h":114171.2,"l":114120,"c":114120,"v":8420400,"usd":73.77983035}
{"ts":1755745680000,"o":114120,"h":114170.9,"l":114120,"c":114170.9,"v":2322600,"usd":20.35130313}
{"ts":1755745740000,"o":114170.9,"h":114399.8,"l":114170.9,"c":114373.8,"v":1317800,"usd":11.53128465}
{"ts":1755745800000,"o":114373.8,"h":114440.8,"l":114340.5,"c":114438.6,"v":320200,"usd":2.79914641}
{"ts":1755745860000,"o":114438.6,"h":114474.7,"l":114402.5,"c":114402.6,"v":1819500,"usd":15.89581567}
{"ts":1755745920000,"o":114402.6,"h":114402.5,"l":114330.1,"c":114360,"v":730700,"usd":6.3894741}
{"ts":1755745980000,"o":114360,"h":114378.4,"l":114302.1,"c":114302.1,"v":306400,"usd":2.67945236}
{"ts":1755746040000,"o":114302.1,"h":114374.6,"l":114300,"c":114358,"v":68700,"usd":0.60091884}
{"ts":1755746100000,"o":114358,"h":114358.1,"l":114302.1,"c":114308,"v":107300,"usd":0.93851996}
{"ts":1755746160000,"o":114308,"h":114302,"l":114242.9,"c":114289.9,"v":205200,"usd":1.79573938}
{"ts":1755746220000,"o":114289.9,"h":114366.6,"l":114290,"c":114353.1,"v":70700,"usd":0.6184763}
{"ts":1755746280000,"o":114353.1,"h":114375.9,"l":114358.2,"c":114360.5,"v":149600,"usd":1.30806059}
{"ts":1755746340000,"o":114360.5,"h":114360.4,"l":114270.4,"c":114270.4,"v":58200,"usd":0.50904597}
{"ts":1755746400000,"o":114270.4,"h":114270,"l":114210,"c":114210,"v":177000,"usd":1.54963207}
{"ts":1755746460000,"o":114210,"h":114250.2,"l":114185,"c":114219.9,"v":103100,"usd":0.90271496}
{"ts":1755746520000,"o":114219.9,"h":114220,"l":114156.1,"c":114156.1,"v":209600,"usd":1.83563705}
{"ts":1755746580000,"o":114156.1,"h":114226,"l":114160.2,"c":114226,"v":103000,"usd":0.90214489}
{"ts":1755746640000,"o":114226,"h":114227,"l":114200.7,"c":114205,"v":79700,"usd":0.69784972}
{"ts":1755746700000,"o":114205,"h":114205,"l":114175.7,"c":114175.8,"v":46500,"usd":0.40722616}
{"ts":1755746760000,"o":114175.8,"h":114278.1,"l":114175.8,"c":114260,"v":144100,"usd":1.26115615}
{"ts":1755746820000,"o":114260,"h":114250,"l":114208.3,"c":114231,"v":191100,"usd":1.67297354}
{"ts":1755746880000,"o":114231,"h":114228,"l":114200,"c":114200.1,"v":201800,"usd":1.7669847}
{"ts":1755746940000,"o":114200.1,"h":114221.5,"l":114180,"c":114180,"v":59300,"usd":0.51922119}
{"ts":1755747000000,"o":114180,"h":114176,"l":114150,"c":114150.1,"v":300100,"usd":2.62884225}
{"ts":1755747060000,"o":114150.1,"h":114177,"l":114150.1,"c":114177,"v":78400,"usd":0.68679709}
{"ts":1755747120000,"o":114177,"h":114177,"l":114149,"c":114149,"v":56500,"usd":0.4949445}
{"ts":1755747180000,"o":114149,"h":114170,"l":114146,"c":114168,"v":81200,"usd":0.71131919}
{"ts":1755747240000,"o":114168,"h":114200.3,"l":114166.1,"c":114189.9,"v":49600,"usd":0.43438864}
{"ts":1755747300000,"o":114189.9,"h":114189,"l":114158,"c":114158,"v":38500,"usd":0.33721994}
{"ts":1755747360000,"o":114158,"h":114154,"l":114130,"c":114154,"v":60700,"usd":0.53182264}
{"ts":1755747420000,"o":114154,"h":114155,"l":114134.6,"c":114134.6,"v":5400,"usd":0.04730593}
{"ts":1755747480000,"o":114134.6,"h":114129,"l":114129,"c":114129,"v":500,"usd":0.004381}
{"ts":1755747540000,"o":114129,"h":114165.8,"l":114123.9,"c":114154,"v":168900,"usd":1.47992847}
{"ts":1755747600000,"o":114154,"h":114153,"l":114101.1,"c":114121,"v":109900,"usd":0.96305377}
{"ts":1755747660000,"o":114121,"h":114162,"l":114115,"c":114124,"v":536500,"usd":4.70098636}
{"ts":1755747720000,"o":114124,"h":114153.4,"l":114124,"c":114147,"v":109000,"usd":0.95508168}
{"ts":1755747780000,"o":114147,"h":114180,"l":114146.1,"c":114157,"v":28700,"usd":0.25140762}
{"ts":1755747840000,"o":114157,"h":114159,"l":114125,"c":114125,"v":17200,"usd":0.15067931}
{"ts":1755747900000,"o":114125,"h":114129,"l":114114.2,"c":114122,"v":68700,"usd":0.60197435}
{"ts":1755747960000,"o":114122,"h":114133,"l":114123,"c":114132.9,"v":9800,"usd":0.0858681}
{"ts":1755748020000,"o":114132.9,"h":114133,"l":114100,"c":114100,"v":73900,"usd":0.64759987}
{"ts":1755748080000,"o":114100,"h":114096,"l":114091,"c":114096,"v":268700,"usd":2.35511049}
{"ts":1755748140000,"o":114096,"h":114110.9,"l":114070.1,"c":114074,"v":126200,"usd":1.10618233}
{"ts":1755748200000,"o":114074,"h":114082.9,"l":114050,"c":114050,"v":199300,"usd":1.74716679}
{"ts":1755748260000,"o":114050,"h":114050,"l":114000,"c":114011,"v":194800,"usd":1.70828419}
{"ts":1755748320000,"o":114011,"h":114011,"l":114000,"c":114000,"v":28800,"usd":0.25261706}
{"ts":1755748380000,"o":114000,"h":114036,"l":114000.1,"c":114018,"v":106700,"usd":0.93584301}
{"ts":1755748440000,"o":114018,"h":114022,"l":114018,"c":114021.9,"v":87700,"usd":0.76917241}
{"ts":1755748500000,"o":114021.9,"h":114021.9,"l":113986.2,"c":113986.2,"v":430400,"usd":3.77545611}
{"ts":1755748560000,"o":113986.2,"h":113988,"l":113980,"c":113980,"v":45100,"usd":0.39565854}
{"ts":1755748620000,"o":113980,"h":113980,"l":113910.4,"c":113910.4,"v":509900,"usd":4.47519694}
{"ts":1755748680000,"o":113910.4,"h":113914.3,"l":113890,"c":113904,"v":174500,"usd":1.53212006}
{"ts":1755748740000,"o":113904,"h":113912.2,"l":113892.8,"c":113892.8,"v":28600,"usd":0.25109478}
{"ts":1755748800000,"o":113892.8,"h":113892.8,"l":113880.1,"c":113880.1,"v":430100,"usd":3.77653587}
{"ts":1755748860000,"o":113880.1,"h":113917,"l":113880,"c":113893,"v":108800,"usd":0.95523395}
{"ts":1755748920000,"o":113893,"h":113885,"l":113880,"c":113885,"v":191900,"usd":1.68508561}
{"ts":1755748980000,"o":113885,"h":113885,"l":113884.9,"c":113884.9,"v":1400,"usd":0.01229312}
{"ts":1755749040000,"o":113884.9,"h":113918.3,"l":113885,"c":113899.3,"v":220700,"usd":1.9377899}
{"ts":1755749100000,"o":113899.3,"h":113947,"l":113912,"c":113930,"v":101300,"usd":0.88919139}
{"ts":1755749160000,"o":113930,"h":113957.1,"l":113918.3,"c":113930.1,"v":74400,"usd":0.65295238}
{"ts":1755749220000,"o":113930.1,"h":113930,"l":113910,"c":113910,"v":105600,"usd":0.92696304}
{"ts":1755749280000,"o":113910,"h":113910,"l":113870,"c":113870,"v":51700,"usd":0.45397332}
{"ts":1755749340000,"o":113870,"h":113860,"l":113844.1,"c":113844.1,"v":47800,"usd":0.41983478}
{"ts":1755749400000,"o":113844.1,"h":113844.1,"l":113793.6,"c":113793.7,"v":502100,"usd":4.41125567}
{"ts":1755749460000,"o":113793.7,"h":113822.3,"l":113793.6,"c":113821,"v":480700,"usd":4.2240081}
{"ts":1755749520000,"o":113821,"h":113834.9,"l":113821,"c":113833,"v":41600,"usd":0.36546643}
{"ts":1755749580000,"o":113833,"h":113833,"l":113833,"c":113833,"v":15100,"usd":0.13265048}
{"ts":1755749640000,"o":113833,"h":113832.9,"l":113818.5,"c":113818.6,"v":119200,"usd":1.04721124}
{"ts":1755749700000,"o":113818.6,"h":113833.9,"l":113818.6,"c":113833.9,"v":246700,"usd":2.16747833}
{"ts":1755749760000,"o":113833.9,"h":113838,"l":113830,"c":113830.1,"v":67700,"usd":0.59472485}
{"ts":1755749820000,"o":113830.1,"h":113830,"l":113808.1,"c":113808.1,"v":144600,"usd":1.27046508}
{"ts":1755749880000,"o":113808.1,"h":113869.9,"l":113808,"c":113869.9,"v":369700,"usd":3.2482957}
{"ts":1755749940000,"o":113869.9,"h":113869.8,"l":113826,"c":113826,"v":422900,"usd":3.71440913}
{"ts":1755750000000,"o":113826,"h":113826,"l":113824.1,"c":113824.1,"v":52100,"usd":0.45771601}
{"ts":1755750060000,"o":113824.1,"h":113868.1,"l":113824,"c":113868.1,"v":214300,"usd":1.88271803}
{"ts":1755750120000,"o":113868.1,"h":113869.7,"l":113841,"c":113841,"v":158500,"usd":1.39206275}
{"ts":1755750180000,"o":113841,"h":113841,"l":113810,"c":113810,"v":147100,"usd":1.29232575}
{"ts":1755750240000,"o":113810,"h":113810.1,"l":113806,"c":113806,"v":41500,"usd":0.36464687}
{"ts":1755750300000,"o":113806,"h":113852,"l":113799,"c":113847,"v":262100,"usd":2.30308299}
{"ts":1755750360000,"o":113847,"h":113837,"l":113810,"c":113810,"v":108300,"usd":0.95148442}
{"ts":1755750420000,"o":113810,"h":113829,"l":113810,"c":113829,"v":114700,"usd":1.0078125}
{"ts":1755750480000,"o":113829,"h":113848.9,"l":113829,"c":113836,"v":124000,"usd":1.08930563}
{"ts":1755750540000,"o":113836,"h":113832.6,"l":113828.8,"c":113828.9,"v":36500,"usd":0.320646}
{"ts":1755750600000,"o":113828.9,"h":113849,"l":113828.9,"c":113849,"v":60900,"usd":0.53500909}
{"ts":1755750660000,"o":113849,"h":113849,"l":113839,"c":113839,"v":38800,"usd":0.34081534}
{"ts":1755750720000,"o":113839,"h":113916.6,"l":113837,"c":113916.6,"v":170400,"usd":1.49643911}
{"ts":1755750780000,"o":113916.6,"h":113921,"l":113903,"c":113921,"v":98800,"usd":0.86734494}
{"ts":1755750840000,"o":113921,"h":113960,"l":113939.5,"c":113954.2,"v":201100,"usd":1.76473571}
{"ts":1755750900000,"o":113954.2,"h":113963.9,"l":113935,"c":113935,"v":156200,"usd":1.37077015}
{"ts":1755750960000,"o":113935,"h":113935,"l":113900,"c":113926.2,"v":136700,"usd":1.19999542}
{"ts":1755751020000,"o":113926.2,"h":113939.9,"l":113903.1,"c":113903.1,"v":104900,"usd":0.92077013}
{"ts":1755751080000,"o":113903.1,"h":113903,"l":113833.3,"c":113842.8,"v":147900,"usd":1.29875737}
{"ts":1755751140000,"o":113842.8,"h":113842.7,"l":113765.5,"c":113773.8,"v":500800,"usd":4.40150043}
{"ts":1755751200000,"o":113773.8,"h":113780.9,"l":113731.3,"c":113741.2,"v":321700,"usd":2.82800904}
{"ts":1755751260000,"o":113741.2,"h":113790,"l":113752,"c":113767,"v":270600,"usd":2.37849159}
{"ts":1755751320000,"o":113767,"h":113762.4,"l":113736,"c":113747,"v":207000,"usd":1.81975993}
{"ts":1755751380000,"o":113747,"h":113780,"l":113747,"c":113780,"v":289200,"usd":2.54219897}
{"ts":1755751440000,"o":113780,"h":113784,"l":113776,"c":113776,"v":102100,"usd":0.89734638}
{"ts":1755751500000,"o":113776,"h":113788,"l":113776,"c":113788,"v":146200,"usd":1.28497176}
{"ts":1755751560000,"o":113788,"h":113815.8,"l":113795.2,"c":113815.8,"v":18800,"usd":0.16520458}
{"ts":1755751620000,"o":113815.8,"h":113840,"l":113815.8,"c":113840,"v":48000,"usd":0.42170846}
{"ts":1755751680000,"o":113840,"h":113860,"l":113844.9,"c":113844.9,"v":131600,"usd":1.15582889}
{"ts":1755751740000,"o":113844.9,"h":113920,"l":113844.9,"c":113920,"v":154100,"usd":1.35340544}
{"ts":1755751800000,"o":113920,"h":113923.9,"l":113874.4,"c":113874.4,"v":258700,"usd":2.2711507}
{"ts":1755751860000,"o":113874.4,"h":113874.3,"l":113850,"c":113862,"v":107600,"usd":0.94502782}
{"ts":1755751920000,"o":113862,"h":113861.9,"l":113819.8,"c":113829.5,"v":712800,"usd":6.26153758}
{"ts":1755751980000,"o":113829.5,"h":113842.9,"l":113759.7,"c":113770,"v":184400,"usd":1.62060787}
{"ts":1755752040000,"o":113770,"h":113792,"l":113769,"c":113792,"v":99600,"usd":0.87544183}
{"ts":1755752100000,"o":113792,"h":113830,"l":113794,"c":113825.8,"v":112700,"usd":0.99024653}
{"ts":1755752160000,"o":113825.8,"h":113825.7,"l":113771.2,"c":113771.2,"v":86200,"usd":0.75745271}
{"ts":1755752220000,"o":113771.2,"h":113800,"l":113770,"c":113770,"v":246600,"usd":2.16733438}
{"ts":1755752280000,"o":113770,"h":113763.8,"l":113763,"c":113763.1,"v":90000,"usd":0.79111795}
{"ts":1755752340000,"o":113763.1,"h":113763,"l":113746.5,"c":113746.5,"v":63100,"usd":0.55467348}
{"ts":1755752400000,"o":113746.5,"h":113740.9,"l":113730.1,"c":113730.1,"v":22600,"usd":0.19870824}
{"ts":1755752460000,"o":113730.1,"h":113746.9,"l":113730.1,"c":113732.3,"v":337400,"usd":2.96654191}
{"ts":1755752520000,"o":113732.3,"h":113773,"l":113732.3,"c":113736,"v":180300,"usd":1.58511747}
{"ts":1755752580000,"o":113736,"h":113732,"l":113690,"c":113690.1,"v":136700,"usd":1.20218944}
{"ts":1755752640000,"o":113690.1,"h":113727,"l":113684.3,"c":113725,"v":138800,"usd":1.22070398}
{"ts":1755752700000,"o":113725,"h":113725,"l":113670,"c":113670.1,"v":100100,"usd":0.8804666}
{"ts":1755752760000,"o":113670.1,"h":113678.2,"l":113624,"c":113655,"v":274600,"usd":2.41611087}
{"ts":1755752820000,"o":113655,"h":113666.1,"l":113584.9,"c":113584.9,"v":254500,"usd":2.24004841}
{"ts":1755752880000,"o":113584.9,"h":113598.8,"l":113566.2,"c":113589.9,"v":539400,"usd":4.74926043}
{"ts":1755752940000,"o":113589.9,"h":113603.7,"l":113570,"c":113570,"v":135800,"usd":1.1955869}
{"ts":1755753000000,"o":113570,"h":113570.1,"l":113562.8,"c":113562.8,"v":155300,"usd":1.36746475}
{"ts":1755753060000,"o":113562.8,"h":113597.5,"l":113562.8,"c":113566.4,"v":189600,"usd":1.66942514}
{"ts":1755753120000,"o":113566.4,"h":113579,"l":113566.4,"c":113570.1,"v":198500,"usd":1.74781117}
{"ts":1755753180000,"o":113570.1,"h":113577,"l":113570,"c":113577,"v":93900,"usd":0.8267886}
{"ts":1755753240000,"o":113577,"h":113580,"l":113577.9,"c":113580,"v":16000,"usd":0.14087172}
{"ts":1755753300000,"o":113580,"h":113611.9,"l":113582,"c":113610,"v":67000,"usd":0.58975862}
{"ts":1755753360000,"o":113610,"h":113706.8,"l":113608.1,"c":113706.8,"v":1173200,"usd":10.32146885}
{"ts":1755753420000,"o":113706.8,"h":113712.7,"l":113669.3,"c":113669.3,"v":243600,"usd":2.14263617}
{"ts":1755753480000,"o":113669.3,"h":113740,"l":113669.4,"c":113740,"v":67300,"usd":0.59191613}
{"ts":1755753540000,"o":113740,"h":113771.2,"l":113744,"c":113771.2,"v":53800,"usd":0.47293398}
{"ts":1755753600000,"o":113771.2,"h":113780,"l":113747,"c":113747,"v":724300,"usd":6.36664051}
{"ts":1755753660000,"o":113747,"h":113747,"l":113680,"c":113680,"v":129700,"usd":1.14057049}
{"ts":1755753720000,"o":113680,"h":113719.8,"l":113670.1,"c":113708.9,"v":256700,"usd":2.25761348}
{"ts":1755753780000,"o":113708.9,"h":113708,"l":113670,"c":113672,"v":21400,"usd":0.1882475}
{"ts":1755753840000,"o":113672,"h":113753.4,"l":113672,"c":113753.4,"v":80500,"usd":0.70783346}
{"ts":1755753900000,"o":113753.4,"h":113793.4,"l":113754,"c":113777.5,"v":302800,"usd":2.66142109}
{"ts":1755753960000,"o":113777.5,"h":113785.6,"l":113759,"c":113759,"v":61300,"usd":0.53878822}
{"ts":1755754020000,"o":113759,"h":113758,"l":113722.7,"c":113723.1,"v":62100,"usd":0.54601151}
{"ts":1755754080000,"o":113723.1,"h":113724.9,"l":113711.4,"c":113720,"v":67600,"usd":0.59445853}
{"ts":1755754140000,"o":113720,"h":113730,"l":113711.1,"c":113711.1,"v":27800,"usd":0.24444401}
{"ts":1755754200000,"o":113711.1,"h":113711,"l":113680.8,"c":113680.8,"v":14800,"usd":0.13016489}
{"ts":1755754260000,"o":113680.8,"h":113732.6,"l":113677.8,"c":113732.6,"v":185200,"usd":1.6289422}
{"ts":1755754320000,"o":113732.6,"h":113791.8,"l":113732.6,"c":113780.7,"v":94300,"usd":0.82896276}
{"ts":1755754380000,"o":113780.7,"h":113800,"l":113759.5,"c":113800,"v":28100,"usd":0.24696639}
{"ts":1755754440000,"o":113800,"h":113823.7,"l":113788,"c":113788,"v":93400,"usd":0.8206801}
{"ts":1755754500000,"o":113788,"h":113814.1,"l":113751.2,"c":113814.1,"v":41400,"usd":0.36387312}
{"ts":1755754560000,"o":113814.1,"h":113814.9,"l":113786.6,"c":113797.8,"v":19900,"usd":0.17485319}
{"ts":1755754620000,"o":113797.8,"h":113801.9,"l":113794,"c":113794,"v":193800,"usd":1.70298184}
{"ts":1755754680000,"o":113794,"h":113786,"l":113759,"c":113759,"v":177900,"usd":1.56377686}
{"ts":1755754740000,"o":113759,"h":113770,"l":113759.1,"c":113764.9,"v":95500,"usd":0.83945818}
{"ts":1755754800000,"o":113764.9,"h":113787,"l":113764.9,"c":113787,"v":30300,"usd":0.26631226}
{"ts":1755754860000,"o":113787,"h":113811,"l":113787,"c":113796,"v":85000,"usd":0.74699361}
{"ts":1755754920000,"o":113796,"h":113789,"l":113787.1,"c":113789,"v":4400,"usd":0.03866847}
{"ts":1755754980000,"o":113789,"h":113813.6,"l":113789,"c":113811,"v":45700,"usd":0.40158538}
{"ts":1755755040000,"o":113811,"h":113811,"l":113793,"c":113793,"v":7100,"usd":0.0623854}
{"ts":1755755100000,"o":113793,"h":113820,"l":113793,"c":113820,"v":67300,"usd":0.59140818}
{"ts":1755755160000,"o":113820,"h":113855.9,"l":113808,"c":113855.9,"v":30000,"usd":0.26355203}
{"ts":1755755220000,"o":113855.9,"h":113927.9,"l":113855,"c":113927.9,"v":40600,"usd":0.35649879}
{"ts":1755755280000,"o":113927.9,"h":113957.5,"l":113909.2,"c":113956.2,"v":129700,"usd":1.13837963}
{"ts":1755755340000,"o":113956.2,"h":113948.5,"l":113853.9,"c":113862.9,"v":370700,"usd":3.25448284}
{"ts":1755755400000,"o":113862.9,"h":113895,"l":113862,"c":113895,"v":117800,"usd":1.03440916}
{"ts":1755755460000,"o":113895,"h":113900,"l":113880,"c":113880,"v":240600,"usd":2.11243614}
{"ts":1755755520000,"o":113880,"h":113901.2,"l":113879.8,"c":113880.1,"v":250000,"usd":2.19520801}
{"ts":1755755580000,"o":113880.1,"h":113918.6,"l":113880,"c":113918.6,"v":108600,"usd":0.95347113}
{"ts":1755755640000,"o":113918.6,"h":113917.5,"l":113904,"c":113904,"v":7500,"usd":0.06583855}
{"ts":1755755700000,"o":113904,"h":113912,"l":113904,"c":113911,"v":23700,"usd":0.20806814}
{"ts":1755755760000,"o":113911,"h":113912,"l":113891,"c":113898.5,"v":39800,"usd":0.34941158}
{"ts":1755755820000,"o":113898.5,"h":113915,"l":113904,"c":113915,"v":69400,"usd":0.60927406}
{"ts":1755755880000,"o":113915,"h":113954.6,"l":113916,"c":113954.6,"v":173300,"usd":1.52116194}
{"ts":1755755940000,"o":113954.6,"h":113954.5,"l":113933,"c":113933,"v":28500,"usd":0.2501055}
{"ts":1755756000000,"o":113933,"h":113933.1,"l":113933,"c":113933,"v":3500,"usd":0.03071985}
{"ts":1755756060000,"o":113933,"h":113933,"l":113890.1,"c":113890.1,"v":96800,"usd":0.84971869}
{"ts":1755756120000,"o":113890.1,"h":113900.1,"l":113876,"c":113876,"v":70000,"usd":0.61459735}
{"ts":1755756180000,"o":113876,"h":113870,"l":113780,"c":113780,"v":1363400,"usd":11.9770278}
{"ts":1755756240000,"o":113780,"h":113785.3,"l":113759.9,"c":113776.1,"v":1158500,"usd":10.18280329}
{"ts":1755756300000,"o":113776.1,"h":113776,"l":113660,"c":113660,"v":632700,"usd":5.56271712}
{"ts":1755756360000,"o":113660,"h":113678.4,"l":113600.3,"c":113600.3,"v":259000,"usd":2.27867154}
{"ts":1755756420000,"o":113600.3,"h":113604.2,"l":113570.2,"c":113588.7,"v":1027500,"usd":9.04643271}
{"ts":1755756480000,"o":113588.7,"h":113591,"l":113564,"c":113591,"v":494000,"usd":4.3497114}
{"ts":1755756540000,"o":113591,"h":113596.6,"l":113576,"c":113576.9,"v":42900,"usd":0.37766374}
{"ts":1755756600000,"o":113576.9,"h":113581,"l":113577,"c":113581,"v":8600,"usd":0.07571806}
{"ts":1755756660000,"o":113581,"h":113641.1,"l":113581,"c":113636.1,"v":108400,"usd":0.9542643}
{"ts":1755756720000,"o":113636.1,"h":113636.1,"l":113577.1,"c":113577.1,"v":78000,"usd":0.68659418}
{"ts":1755756780000,"o":113577.1,"h":113577,"l":113564.2,"c":113564.2,"v":281900,"usd":2.48228184}
{"ts":1755756840000,"o":113564.2,"h":113589,"l":113564.3,"c":113589,"v":103000,"usd":0.90696723}
{"ts":1755756900000,"o":113589,"h":113589,"l":113585,"c":113585,"v":7000,"usd":0.06162618}
{"ts":1755756960000,"o":113585,"h":113588.9,"l":113585.1,"c":113585.1,"v":80200,"usd":0.70607871}
{"ts":1755757020000,"o":113585.1,"h":113606.9,"l":113585.1,"c":113595.6,"v":29800,"usd":0.2623249}
{"ts":1755757080000,"o":113595.6,"h":113648,"l":113595.7,"c":113636.2,"v":173600,"usd":1.5278031}
{"ts":1755757140000,"o":113636.2,"h":113636,"l":113564.6,"c":113577.5,"v":177300,"usd":1.56087022}
{"ts":1755757200000,"o":113577.5,"h":113636.9,"l":113577.6,"c":113604.7,"v":408100,"usd":3.59209299}
{"ts":1755757260000,"o":113604.7,"h":113604.7,"l":113590,"c":113590.1,"v":256200,"usd":2.25524064}
{"ts":1755757320000,"o":113590.1,"h":113590,"l":113580,"c":113580,"v":44200,"usd":0.38912491}
{"ts":1755757380000,"o":113580,"h":113594,"l":113571.8,"c":113594,"v":91500,"usd":0.80562406}
{"ts":1755757440000,"o":113594,"h":113594,"l":113594,"c":113594,"v":1500,"usd":0.01320495}
{"ts":1755757500000,"o":113594,"h":113593.9,"l":113565,"c":113565.1,"v":31900,"usd":0.28086775}
{"ts":1755757560000,"o":113565.1,"h":113565,"l":113560,"c":113560.1,"v":75400,"usd":0.66393569}
{"ts":1755757620000,"o":113560.1,"h":113560,"l":113560,"c":113560,"v":4600,"usd":0.04050714}
{"ts":1755757680000,"o":113560,"h":113570,"l":113560,"c":113570,"v":190100,"usd":1.67399256}
{"ts":1755757740000,"o":113570,"h":113570,"l":113569,"c":113570,"v":48200,"usd":0.42440788}
{"ts":1755757800000,"o":113570,"h":113570,"l":113555,"c":113555,"v":84200,"usd":0.74145634}
{"ts":1755757860000,"o":113555,"h":113596.3,"l":113555,"c":113595,"v":275000,"usd":2.42161797}
{"ts":1755757920000,"o":113595,"h":113612.3,"l":113595.1,"c":113599.1,"v":40100,"usd":0.35298779}
{"ts":1755757980000,"o":113599.1,"h":113620,"l":113599.1,"c":113620,"v":83800,"usd":0.73764043}
{"ts":1755758040000,"o":113620,"h":113626.5,"l":113601,"c":113623.4,"v":69000,"usd":0.60735125}
{"ts":1755758100000,"o":113623.4,"h":113621.1,"l":113621,"c":113621,"v":46000,"usd":0.4048552}
{"ts":1755758160000,"o":113621,"h":113647.9,"l":113621,"c":113647.8,"v":187100,"usd":1.64642964}
{"ts":1755758220000,"o":113647.8,"h":113728.5,"l":113647.9,"c":113728.4,"v":771300,"usd":6.78555564}
{"ts":1755758280000,"o":113728.4,"h":113742.4,"l":113723,"c":113723,"v":263400,"usd":2.3160755}
{"ts":1755758340000,"o":113723,"h":113717.7,"l":113636,"c":113646.2,"v":352900,"usd":3.10439367}
{"ts":1755758400000,"o":113646.2,"h":113649.9,"l":113620,"c":113637,"v":49200,"usd":0.43297648}
{"ts":1755758460000,"o":113637,"h":113645,"l":113637,"c":113644,"v":39700,"usd":0.34933504}
{"ts":1755758520000,"o":113644,"h":113673,"l":113644,"c":113663.1,"v":109300,"usd":0.96166752}
{"ts":1755758580000,"o":113663.1,"h":113683,"l":113664,"c":113671,"v":71000,"usd":0.62456853}
{"ts":1755758640000,"o":113671,"h":113684,"l":113671.9,"c":113684,"v":48500,"usd":0.42666305}
{"ts":1755758700000,"o":113684,"h":113699.9,"l":113684,"c":113699.9,"v":32400,"usd":0.2849651}
{"ts":1755758760000,"o":113699.9,"h":113750,"l":113699.9,"c":113750,"v":172300,"usd":1.51505547}
{"ts":1755758820000,"o":113750,"h":113750,"l":113704,"c":113704,"v":94700,"usd":0.83275533}
{"ts":1755758880000,"o":113704,"h":113708,"l":113703.1,"c":113708,"v":76300,"usd":0.67104212}
{"ts":1755758940000,"o":113708,"h":113714,"l":113671,"c":113671,"v":53700,"usd":0.4723237}
{"ts":1755759000000,"o":113671,"h":113691,"l":113671.1,"c":113691,"v":50400,"usd":0.44336837}
{"ts":1755759060000,"o":113691,"h":113717.8,"l":113691,"c":113711,"v":61100,"usd":0.53735742}
{"ts":1755759120000,"o":113711,"h":113711,"l":113671.1,"c":113671.1,"v":98200,"usd":0.8636876}
{"ts":1755759180000,"o":113671.1,"h":113675,"l":113671.1,"c":113675,"v":169400,"usd":1.49025552}
{"ts":1755759240000,"o":113675,"h":113776.7,"l":113675,"c":113776.7,"v":661500,"usd":5.81549684}
{"ts":1755759300000,"o":113776.7,"h":113776.7,"l":113770,"c":113775,"v":25400,"usd":0.22325327}
{"ts":1755759360000,"o":113775,"h":113815.7,"l":113775,"c":113810.8,"v":121600,"usd":1.06852679}
{"ts":1755759420000,"o":113810.8,"h":113819.3,"l":113774.7,"c":113774.7,"v":242600,"usd":2.1318231}
{"ts":1755759480000,"o":113774.7,"h":113774,"l":113736.8,"c":113754.5,"v":77700,"usd":0.68312801}
{"ts":1755759540000,"o":113754.5,"h":113761,"l":113760,"c":113761,"v":7100,"usd":0.06241184}
{"ts":1755759600000,"o":113761,"h":113761,"l":113738,"c":113738,"v":16200,"usd":0.14240838}
{"ts":1755759660000,"o":113738,"h":113737.9,"l":113660.4,"c":113664.1,"v":540100,"usd":4.7490618}
{"ts":1755759720000,"o":113664.1,"h":113686,"l":113636,"c":113636,"v":118600,"usd":1.0433963}
{"ts":1755759780000,"o":113636,"h":113645,"l":113615.2,"c":113615.2,"v":75900,"usd":0.66795185}
{"ts":1755759840000,"o":113615.2,"h":113626.7,"l":113610.3,"c":113626.7,"v":68700,"usd":0.60468278}
{"ts":1755759900000,"o":113626.7,"h":113691.9,"l":113631,"c":113690.2,"v":42500,"usd":0.3739187}
{"ts":1755759960000,"o":113690.2,"h":113690.9,"l":113660.1,"c":113664,"v":318000,"usd":2.79733144}
{"ts":1755760020000,"o":113664,"h":113678,"l":113660.1,"c":113661,"v":196800,"usd":1.73121383}
{"ts":1755760080000,"o":113661,"h":113788.5,"l":113661,"c":113788.5,"v":126400,"usd":1.11147293}
{"ts":1755760140000,"o":113788.5,"h":113822.9,"l":113788.6,"c":113802.4,"v":213600,"usd":1.87663464}
{"ts":1755760200000,"o":113802.4,"h":113802.3,"l":113764,"c":113764,"v":172900,"usd":1.51955053}
{"ts":1755760260000,"o":113764,"h":113760,"l":113690.7,"c":113693,"v":102900,"usd":0.90479701}
{"ts":1755760320000,"o":113693,"h":113711,"l":113692.9,"c":113711,"v":13700,"usd":0.12049414}
{"ts":1755760380000,"o":113711,"h":113710.9,"l":113700,"c":113701,"v":44200,"usd":0.38870652}
{"ts":1755760440000,"o":113701,"h":113700.9,"l":113610,"c":113610,"v":211600,"usd":1.86154021}
{"ts":1755760500000,"o":113610,"h":113612.9,"l":113590.1,"c":113590.1,"v":273000,"usd":2.40298445}
{"ts":1755760560000,"o":113590.1,"h":113613,"l":113590.7,"c":113590.8,"v":230500,"usd":2.02900259}
{"ts":1755760620000,"o":113590.8,"h":113622,"l":113597,"c":113618,"v":291100,"usd":2.5622213}
{"ts":1755760680000,"o":113618,"h":113616,"l":113578,"c":113593.9,"v":330800,"usd":2.91231914}
{"ts":1755760740000,"o":113593.9,"h":113594,"l":113590,"c":113590,"v":24400,"usd":0.21480102}
{"ts":1755760800000,"o":113590,"h":113590.9,"l":113581.8,"c":113581.8,"v":59700,"usd":0.52557583}
{"ts":1755760860000,"o":113581.8,"h":113574.4,"l":113527.8,"c":113549.9,"v":95500,"usd":0.84096588}
{"ts":1755760920000,"o":113549.9,"h":113597.3,"l":113510.5,"c":113597.3,"v":175500,"usd":1.54568692}
{"ts":1755760980000,"o":113597.3,"h":113620.4,"l":113592,"c":113602,"v":69600,"usd":0.61263493}
{"ts":1755761040000,"o":113602,"h":113609.9,"l":113586.6,"c":113589.1,"v":116300,"usd":1.02378116}
{"ts":1755761100000,"o":113589.1,"h":113636,"l":113590,"c":113636,"v":127600,"usd":1.12315355}
{"ts":1755761160000,"o":113636,"h":113678.9,"l":113627,"c":113673.1,"v":58000,"usd":0.51033887}
{"ts":1755761220000,"o":113673.1,"h":113721.1,"l":113676,"c":113707,"v":1158200,"usd":10.18571939}
{"ts":1755761280000,"o":113707,"h":113707,"l":113651.2,"c":113672,"v":211800,"usd":1.8633019}
{"ts":1755761340000,"o":113672,"h":113698.3,"l":113629.6,"c":113629.7,"v":5172200,"usd":45.50805398}
{"ts":1755761400000,"o":113629.7,"h":113656,"l":113629.7,"c":113656,"v":30200,"usd":0.26576904}
{"ts":1755761460000,"o":113656,"h":113657.2,"l":113600,"c":113602,"v":218300,"usd":1.92088133}
{"ts":1755761520000,"o":113602,"h":113645,"l":113604,"c":113645,"v":35700,"usd":0.31420001}
{"ts":1755761580000,"o":113645,"h":113667.8,"l":113645,"c":113662,"v":24600,"usd":0.21644859}
{"ts":1755761640000,"o":113662,"h":113740,"l":113662,"c":113740,"v":297700,"usd":2.61838517}
{"ts":1755761700000,"o":113740,"h":113763.9,"l":113729.6,"c":113745.1,"v":146300,"usd":1.28617302}
{"ts":1755761760000,"o":113745.1,"h":113810,"l":113728.1,"c":113808,"v":169600,"usd":1.49086739}
{"ts":1755761820000,"o":113808,"h":113806.1,"l":113756.1,"c":113756.1,"v":136000,"usd":1.19528577}
{"ts":1755761880000,"o":113756.1,"h":113820,"l":113756,"c":113820,"v":40500,"usd":0.35596764}
{"ts":1755761940000,"o":113820,"h":113870,"l":113823,"c":113869.6,"v":510500,"usd":4.48355045}
{"ts":1755762000000,"o":113869.6,"h":113880,"l":113840.5,"c":113840.5,"v":246700,"usd":2.16648903}
{"ts":1755762060000,"o":113840.5,"h":113845.1,"l":113793.5,"c":113809.9,"v":108700,"usd":0.95497519}
{"ts":1755762120000,"o":113809.9,"h":113823.9,"l":113807.1,"c":113819.9,"v":65300,"usd":0.57376139}
{"ts":1755762180000,"o":113819.9,"h":113819,"l":113788,"c":113789,"v":169300,"usd":1.48782285}
{"ts":1755762240000,"o":113789,"h":113814.9,"l":113789,"c":113813.9,"v":128500,"usd":1.12912571}
{"ts":1755762300000,"o":113813.9,"h":113813.9,"l":113797.8,"c":113797.8,"v":18900,"usd":0.16606669}
{"ts":1755762360000,"o":113797.8,"h":113797.8,"l":113789,"c":113789.1,"v":75700,"usd":0.6652177}
{"ts":1755762420000,"o":113789.1,"h":113791,"l":113777,"c":113791,"v":156100,"usd":1.37194374}
{"ts":1755762480000,"o":113791,"h":113827.9,"l":113791,"c":113827.9,"v":209000,"usd":1.83633211}
{"ts":1755762540000,"o":113827.9,"h":113834,"l":113827.1,"c":113834,"v":86800,"usd":0.76255272}
{"ts":1755762600000,"o":113834,"h":113830,"l":113806.1,"c":113822.9,"v":183800,"usd":1.61499689}
{"ts":1755762660000,"o":113822.9,"h":113852.6,"l":113823,"c":113842.2,"v":189800,"usd":1.66725204}
{"ts":1755762720000,"o":113842.2,"h":113860,"l":113842.9,"c":113860,"v":128800,"usd":1.13132411}
{"ts":1755762780000,"o":113860,"h":113859.1,"l":113823.4,"c":113833,"v":136500,"usd":1.19905193}
{"ts":1755762840000,"o":113833,"h":113845.9,"l":113831.1,"c":113842,"v":22300,"usd":0.19589469}
{"ts":1755762900000,"o":113842,"h":113831,"l":113823,"c":113827,"v":157100,"usd":1.38019825}
{"ts":1755762960000,"o":113827,"h":113827,"l":113826.9,"c":113827,"v":3000,"usd":0.0263559}
{"ts":1755763020000,"o":113827,"h":113854.3,"l":113825.2,"c":113854.3,"v":175400,"usd":1.54088712}
{"ts":1755763080000,"o":113854.3,"h":113854,"l":113850,"c":113850,"v":106800,"usd":0.93805681}
{"ts":1755763140000,"o":113850,"h":113850,"l":113830.4,"c":113830.4,"v":147700,"usd":1.2975084}
{"ts":1755763200000,"o":113830.4,"h":113830.5,"l":113825,"c":113825.1,"v":355300,"usd":3.12142373}
{"ts":1755763260000,"o":113825.1,"h":113853.3,"l":113825.1,"c":113849.8,"v":160400,"usd":1.40913087}
{"ts":1755763320000,"o":113849.8,"h":113847.1,"l":113831.7,"c":113836,"v":97900,"usd":0.86002363}
{"ts":1755763380000,"o":113836,"h":113835,"l":113820,"c":113820,"v":32000,"usd":0.28113136}
{"ts":1755763440000,"o":113820,"h":113810,"l":113770.1,"c":113771,"v":106400,"usd":0.93519322}
{"ts":1755763500000,"o":113771,"h":113791.9,"l":113791,"c":113791,"v":1300,"usd":0.0114244}
{"ts":1755763560000,"o":113791,"h":113789,"l":113751.5,"c":113775.9,"v":118300,"usd":1.03994479}
{"ts":1755763620000,"o":113775.9,"h":113789.5,"l":113776,"c":113789.5,"v":26300,"usd":0.23115385}
{"ts":1755763680000,"o":113789.5,"h":113855.6,"l":113789.5,"c":113855.6,"v":117600,"usd":1.03318931}
{"ts":1755763740000,"o":113855.6,"h":113939.4,"l":113855.5,"c":113939.4,"v":239300,"usd":2.10148239}
{"ts":1755763800000,"o":113939.4,"h":113935,"l":113912.1,"c":113912.1,"v":323600,"usd":2.84073238}
{"ts":1755763860000,"o":113912.1,"h":113912,"l":113890,"c":113901.9,"v":209000,"usd":1.83485972}
{"ts":1755763920000,"o":113901.9,"h":113902,"l":113860.7,"c":113860.8,"v":106700,"usd":0.93688751}
{"ts":1755763980000,"o":113860.8,"h":113892.3,"l":113860.8,"c":113865.1,"v":196500,"usd":1.7257058}
{"ts":1755764040000,"o":113865.1,"h":113869,"l":113865.1,"c":113869,"v":95800,"usd":0.84134384}
{"ts":1755764100000,"o":113869,"h":113876.3,"l":113865.1,"c":113867,"v":146300,"usd":1.28484319}
{"ts":1755764160000,"o":113867,"h":113876.3,"l":113822,"c":113822,"v":170900,"usd":1.50112278}
{"ts":1755764220000,"o":113822,"h":113838.1,"l":113820,"c":113820,"v":118000,"usd":1.03663533}
{"ts":1755764280000,"o":113820,"h":113844.8,"l":113810.1,"c":113844.8,"v":151100,"usd":1.32748675}
{"ts":1755764340000,"o":113844.8,"h":113844.8,"l":113700,"c":113700,"v":622300,"usd":5.46961991}
{"ts":1755764400000,"o":113700,"h":113694.2,"l":113656.1,"c":113694.2,"v":481500,"usd":4.23605188}
{"ts":1755764460000,"o":113694.2,"h":113710.9,"l":113618.9,"c":113651.4,"v":185700,"usd":1.63379701}
{"ts":1755764520000,"o":113651.4,"h":113652,"l":113604.5,"c":113604.5,"v":48100,"usd":0.4233457}
{"ts":1755764580000,"o":113604.5,"h":113638,"l":113602,"c":113638,"v":8600,"usd":0.07569247}
{"ts":1755764640000,"o":113638,"h":113749.5,"l":113638,"c":113717.8,"v":316200,"usd":2.78097367}
{"ts":1755764700000,"o":113717.8,"h":113778.5,"l":113715.7,"c":113741.9,"v":396100,"usd":3.48235227}
{"ts":1755764760000,"o":113741.9,"h":113810.9,"l":113757.5,"c":113805,"v":236800,"usd":2.08126045}
{"ts":1755764820000,"o":113805,"h":113799,"l":113730,"c":113730,"v":107800,"usd":0.94743347}
{"ts":1755764880000,"o":113730,"h":113753,"l":113708.3,"c":113731.5,"v":127800,"usd":1.12370742}
{"ts":1755764940000,"o":113731.5,"h":113736,"l":113724.1,"c":113724.1,"v":38000,"usd":0.33411787}
{"ts":1755765000000,"o":113724.1,"h":113725.9,"l":113694.9,"c":113699,"v":330100,"usd":2.90300554}
{"ts":1755765060000,"o":113699,"h":113728,"l":113700,"c":113728,"v":30800,"usd":0.27085091}
{"ts":1755765120000,"o":113728,"h":113728.9,"l":113640,"c":113640,"v":134600,"usd":1.18367464}
{"ts":1755765180000,"o":113640,"h":113679.9,"l":113640.1,"c":113678.9,"v":103000,"usd":0.90609813}
{"ts":1755765240000,"o":113678.9,"h":113690,"l":113679,"c":113690,"v":16600,"usd":0.14602339}
{"ts":1755765300000,"o":113690,"h":113713,"l":113685.2,"c":113713,"v":80700,"usd":0.70976817}
{"ts":1755765360000,"o":113713,"h":113712.9,"l":113673,"c":113673.1,"v":54200,"usd":0.47671923}
{"ts":1755765420000,"o":113673.1,"h":113673,"l":113650,"c":113652.5,"v":164100,"usd":1.44389088}
{"ts":1755765480000,"o":113652.5,"h":113675,"l":113660,"c":113674.8,"v":113500,"usd":0.99853107}
{"ts":1755765540000,"o":113674.8,"h":113674.8,"l":113672.1,"c":113672.1,"v":9400,"usd":0.08269192}
{"ts":1755765600000,"o":113672.1,"h":113672.1,"l":113671,"c":113671,"v":2200,"usd":0.01935389}
{"ts":1755765660000,"o":113671,"h":113717.9,"l":113663.3,"c":113717.9,"v":145400,"usd":1.27903876}
{"ts":1755765720000,"o":113717.9,"h":113726.9,"l":113705.8,"c":113713.9,"v":79900,"usd":0.70262429}
{"ts":1755765780000,"o":113713.9,"h":113754.3,"l":113703.6,"c":113754.3,"v":176500,"usd":1.55221714}
{"ts":1755765840000,"o":113754.3,"h":113749.9,"l":113720,"c":113720,"v":47900,"usd":0.42116318}
{"ts":1755765900000,"o":113720,"h":113715,"l":113702.9,"c":113702.9,"v":138000,"usd":1.21358623}
{"ts":1755765960000,"o":113702.9,"h":113700.1,"l":113690,"c":113690,"v":144600,"usd":1.27177875}
{"ts":1755766020000,"o":113690,"h":113740,"l":113681.6,"c":113740,"v":219800,"usd":1.93300691}
{"ts":1755766080000,"o":113740,"h":113739.9,"l":113733,"c":113733.1,"v":225900,"usd":1.98620155}
{"ts":1755766140000,"o":113733.1,"h":113733,"l":113733,"c":113733,"v":500,"usd":0.00439625}
{"ts":1755766200000,"o":113733,"h":113733,"l":113640.1,"c":113640.1,"v":288400,"usd":2.53666312}
{"ts":1755766260000,"o":113640.1,"h":113641,"l":113580,"c":113595.2,"v":100900,"usd":0.88823559}
{"ts":1755766320000,"o":113595.2,"h":113595,"l":113580.1,"c":113590,"v":30300,"usd":0.26675387}
{"ts":1755766380000,"o":113590,"h":113601.9,"l":113590.1,"c":113601.9,"v":18900,"usd":0.16638436}
{"ts":1755766440000,"o":113601.9,"h":113596,"l":113552.8,"c":113563,"v":56000,"usd":0.49312741}
{"ts":1755766500000,"o":113563,"h":113568.9,"l":113560,"c":113562,"v":132200,"usd":1.16409447}
{"ts":1755766560000,"o":113562,"h":113569,"l":113568.9,"c":113569,"v":126200,"usd":1.11121624}
{"ts":1755766620000,"o":113569,"h":113569,"l":113561,"c":113568.9,"v":123900,"usd":1.0909728}
{"ts":1755766680000,"o":113568.9,"h":113639.9,"l":113550,"c":113550,"v":910600,"usd":8.01598193}
{"ts":1755766740000,"o":113550,"h":113560.5,"l":113546.1,"c":113560.4,"v":103000,"usd":0.90706734}
{"ts":1755766800000,"o":113560.4,"h":113545,"l":113529,"c":113529,"v":426200,"usd":3.75380591}
{"ts":1755766860000,"o":113529,"h":113527,"l":113500,"c":113500,"v":349100,"usd":3.07542607}
{"ts":1755766920000,"o":113500,"h":113490.9,"l":113462.2,"c":113462.2,"v":204500,"usd":1.80206363}
{"ts":1755766980000,"o":113462.2,"h":113550.1,"l":113440.1,"c":113490.2,"v":750000,"usd":6.60953531}
{"ts":1755767040000,"o":113490.2,"h":113490.2,"l":113424.1,"c":113453.1,"v":375100,"usd":3.30601655}
{"ts":1755767100000,"o":113453.1,"h":113486.3,"l":113429.4,"c":113429.4,"v":122900,"usd":1.0832217}
{"ts":1755767160000,"o":113429.4,"h":113448.9,"l":113407.1,"c":113448.9,"v":426400,"usd":3.75929258}
{"ts":1755767220000,"o":113448.9,"h":113473.1,"l":113435.1,"c":113459,"v":146300,"usd":1.28949528}
{"ts":1755767280000,"o":113459,"h":113460.1,"l":113430,"c":113430,"v":87300,"usd":0.76955829}
{"ts":1755767340000,"o":113430,"h":113420,"l":113400,"c":113409,"v":204300,"usd":1.80152643}
{"ts":1755767400000,"o":113409,"h":113435.7,"l":113404.1,"c":113427.6,"v":250400,"usd":2.20773746}
{"ts":1755767460000,"o":113427.6,"h":113428.6,"l":113391.5,"c":113428.6,"v":240100,"usd":2.11729715}
{"ts":1755767520000,"o":113428.6,"h":113428.5,"l":113407,"c":113407,"v":75000,"usd":0.66125154}
{"ts":1755767580000,"o":113407,"h":113408,"l":113366.9,"c":113408,"v":2053600,"usd":18.11088757}
{"ts":1755767640000,"o":113408,"h":113435.1,"l":113411,"c":113434,"v":155100,"usd":1.36733036}
{"ts":1755767700000,"o":113434,"h":113427,"l":113410,"c":113410,"v":74300,"usd":0.65505133}
{"ts":1755767760000,"o":113410,"h":113410,"l":113360.1,"c":113360.1,"v":47500,"usd":0.41897055}
{"ts":1755767820000,"o":113360.1,"h":113360,"l":113334.3,"c":113338.7,"v":242500,"usd":2.13956245}
{"ts":1755767880000,"o":113338.7,"h":113356,"l":113294.7,"c":113294.7,"v":434900,"usd":3.83742731}
{"ts":1755767940000,"o":113294.7,"h":113314.4,"l":113250.1,"c":113291,"v":616200,"usd":5.43971074}
{"ts":1755768000000,"o":113291,"h":113359.9,"l":113291,"c":113321,"v":155900,"usd":1.37571334}
{"ts":1755768060000,"o":113321,"h":113339.9,"l":113250.4,"c":113268.8,"v":737200,"usd":6.50748061}
{"ts":1755768120000,"o":113268.8,"h":113287.8,"l":113250,"c":113270,"v":407600,"usd":3.59898085}
{"ts":1755768180000,"o":113270,"h":113308.4,"l":113271,"c":113308.4,"v":27800,"usd":0.24540325}
{"ts":1755768240000,"o":113308.4,"h":113320,"l":113278,"c":113320,"v":331800,"usd":2.92868383}
{"ts":1755768300000,"o":113320,"h":113326,"l":113294.2,"c":113303.1,"v":264600,"usd":2.3353113}
{"ts":1755768360000,"o":113303.1,"h":113340,"l":113305,"c":113337.1,"v":212200,"usd":1.87253733}
{"ts":1755768420000,"o":113337.1,"h":113338,"l":113310.1,"c":113338,"v":93800,"usd":0.82766373}
{"ts":1755768480000,"o":113338,"h":113393,"l":113341,"c":113380.1,"v":483900,"usd":4.26838426}
{"ts":1755768540000,"o":113380.1,"h":113391.8,"l":113360.8,"c":113391.8,"v":79900,"usd":0.70480653}
{"ts":1755768600000,"o":113391.8,"h":113391,"l":113370.1,"c":113370.1,"v":3000,"usd":0.0264597}
{"ts":1755768660000,"o":113370.1,"h":113423.3,"l":113370.2,"c":113423.3,"v":59700,"usd":0.52655431}
{"ts":1755768720000,"o":113423.3,"h":113451.7,"l":113422.1,"c":113451.7,"v":27600,"usd":0.24332699}
{"ts":1755768780000,"o":113451.7,"h":113480,"l":113452,"c":113480,"v":17800,"usd":0.15687831}
{"ts":1755768840000,"o":113480,"h":113471.6,"l":113464.1,"c":113467.1,"v":16600,"usd":0.1462999}
{"ts":1755768900000,"o":113467.1,"h":113477,"l":113425.9,"c":113438.4,"v":211500,"usd":1.86416719}
{"ts":1755768960000,"o":113438.4,"h":113479.9,"l":113431.6,"c":113479.9,"v":30500,"usd":0.26885481}
{"ts":1755769020000,"o":113479.9,"h":113479.9,"l":113439.8,"c":113439.8,"v":74400,"usd":0.65563052}
{"ts":1755769080000,"o":113439.8,"h":113437,"l":113437,"c":113437,"v":300,"usd":0.00264465}
{"ts":1755769140000,"o":113437,"h":113439,"l":113426.1,"c":113439,"v":9900,"usd":0.08727538}
{"ts":1755769200000,"o":113439,"h":113516.4,"l":113440,"c":113516.4,"v":326400,"usd":2.87638567}
{"ts":1755769260000,"o":113516.4,"h":113520,"l":113480,"c":113503.1,"v":31700,"usd":0.27930028}
{"ts":1755769320000,"o":113503.1,"h":113503.1,"l":113473.1,"c":113503,"v":433900,"usd":3.82337073}
{"ts":1755769380000,"o":113503,"h":113503,"l":113498.6,"c":113502.7,"v":156000,"usd":1.37443471}
{"ts":1755769440000,"o":113502.7,"h":113504,"l":113501,"c":113504,"v":13400,"usd":0.11805938}
{"ts":1755769500000,"o":113504,"h":113567.1,"l":113504,"c":113567,"v":51200,"usd":0.45088032}
{"ts":1755769560000,"o":113567,"h":113562,"l":113557.1,"c":113562,"v":28600,"usd":0.25184744}
{"ts":1755769620000,"o":113562,"h":113557,"l":113520,"c":113520,"v":65300,"usd":0.57517082}
{"ts":1755769680000,"o":113520,"h":113539,"l":113519.1,"c":113524.7,"v":44600,"usd":0.39288288}
{"ts":1755769740000,"o":113524.7,"h":113540,"l":113532.7,"c":113539.9,"v":196200,"usd":1.72804362}
{"ts":1755769800000,"o":113539.9,"h":113534.4,"l":113501,"c":113503,"v":46400,"usd":0.40880021}
{"ts":1755769860000,"o":113503,"h":113533.2,"l":113515,"c":113515,"v":408100,"usd":3.59492335}
{"ts":1755769920000,"o":113515,"h":113511.1,"l":113410,"c":113410,"v":32200,"usd":0.28381017}
{"ts":1755769980000,"o":113410,"h":113420.9,"l":113400,"c":113410,"v":153500,"usd":1.35359912}
{"ts":1755770040000,"o":113410,"h":113400,"l":113380.4,"c":113380.4,"v":12700,"usd":0.11199447}
{"ts":1755770100000,"o":113380.4,"h":113380.1,"l":113352.3,"c":113362.1,"v":319400,"usd":2.81765613}
{"ts":1755770160000,"o":113362.1,"h":113369,"l":113346.6,"c":113351.2,"v":77800,"usd":0.68636818}
{"ts":1755770220000,"o":113351.2,"h":113376.1,"l":113351.2,"c":113376.1,"v":121900,"usd":1.07540776}
{"ts":1755770280000,"o":113376.1,"h":113375.1,"l":113366.5,"c":113366.5,"v":7800,"usd":0.06879889}
{"ts":1755770340000,"o":113366.5,"h":113347.1,"l":113324.1,"c":113324.4,"v":262300,"usd":2.31451464}
{"ts":1755770400000,"o":113324.4,"h":113324.4,"l":113316,"c":113316,"v":32500,"usd":0.28678685}
{"ts":1755770460000,"o":113316,"h":113316,"l":113280,"c":113285.9,"v":92400,"usd":0.8156365}
{"ts":1755770520000,"o":113285.9,"h":113285.9,"l":113222.1,"c":113225.9,"v":536300,"usd":4.7357005}
{"ts":1755770580000,"o":113225.9,"h":113250.7,"l":113207.9,"c":113207.9,"v":392000,"usd":3.46187863}
{"ts":1755770640000,"o":113207.9,"h":113209,"l":113168.4,"c":113209,"v":786100,"usd":6.94560418}
{"ts":1755770700000,"o":113209,"h":113228.4,"l":113189.1,"c":113228.4,"v":76900,"usd":0.67936736}
{"ts":1755770760000,"o":113228.4,"h":113279.9,"l":113210.1,"c":113279.9,"v":115200,"usd":1.01706498}
{"ts":1755770820000,"o":113279.9,"h":113332.2,"l":113280,"c":113332.1,"v":553500,"usd":4.88475025}
{"ts":1755770880000,"o":113332.1,"h":113360,"l":113324.6,"c":113351,"v":85700,"usd":0.75609855}
{"ts":1755770940000,"o":113351,"h":113376,"l":113350.8,"c":113376,"v":133200,"usd":1.17496696}
{"ts":1755771000000,"o":113376,"h":113400,"l":113374,"c":113375.5,"v":428800,"usd":3.78198874}
{"ts":1755771060000,"o":113375.5,"h":113375,"l":113366.1,"c":113374.9,"v":33900,"usd":0.29901813}
{"ts":1755771120000,"o":113374.9,"h":113375.9,"l":113350.2,"c":113362,"v":93200,"usd":0.82217933}
{"ts":1755771180000,"o":113362,"h":113369.7,"l":113350,"c":113350,"v":6800,"usd":0.05998658}
{"ts":1755771240000,"o":113350,"h":113348.9,"l":113340,"c":113344,"v":25100,"usd":0.22145156}
{"ts":1755771300000,"o":113344,"h":113349,"l":113332.1,"c":113332.1,"v":199300,"usd":1.75841077}
{"ts":1755771360000,"o":113332.1,"h":113373.3,"l":113330,"c":113361.5,"v":100700,"usd":0.8883624}
{"ts":1755771420000,"o":113361.5,"h":113373.4,"l":113364.7,"c":113371,"v":65100,"usd":0.57421342}
{"ts":1755771480000,"o":113371,"h":113359.7,"l":113299,"c":113299,"v":368100,"usd":3.2480284}
{"ts":1755771540000,"o":113299,"h":113298,"l":113250.9,"c":113250.9,"v":65800,"usd":0.58087235}
{"ts":1755771600000,"o":113250.9,"h":113320,"l":113221,"c":113320,"v":282500,"usd":2.49410207}
{"ts":1755771660000,"o":113320,"h":113333.9,"l":113316,"c":113333.7,"v":11100,"usd":0.09794454}
{"ts":1755771720000,"o":113333.7,"h":113375,"l":113320.1,"c":113375,"v":105600,"usd":0.93169745}
{"ts":1755771780000,"o":113375,"h":113407.3,"l":113379.9,"c":113399.9,"v":523000,"usd":4.61199055}
{"ts":1755771840000,"o":113399.9,"h":113408.8,"l":113386.3,"c":113406.6,"v":204300,"usd":1.80165395}
{"ts":1755771900000,"o":113406.6,"h":113406.6,"l":113380,"c":113380,"v":68300,"usd":0.602351}
{"ts":1755771960000,"o":113380,"h":113387.4,"l":113332.9,"c":113332.9,"v":597800,"usd":5.27264429}
{"ts":1755772020000,"o":113332.9,"h":113383.9,"l":113361.1,"c":113383.9,"v":113600,"usd":1.00191429}
{"ts":1755772080000,"o":113383.9,"h":113396.1,"l":113369.1,"c":113396.1,"v":132500,"usd":1.16867877}
{"ts":1755772140000,"o":113396.1,"h":113399.9,"l":113347.2,"c":113395.4,"v":333000,"usd":2.9371242}
{"ts":1755772200000,"o":113395.4,"h":113408.9,"l":113386,"c":113386,"v":172100,"usd":1.51776045}
{"ts":1755772260000,"o":113386,"h":113398,"l":113360,"c":113360,"v":397200,"usd":3.50345264}
{"ts":1755772320000,"o":113360,"h":113384.2,"l":113350,"c":113350,"v":158400,"usd":1.39717342}
{"ts":1755772380000,"o":113350,"h":113387.1,"l":113360.1,"c":113387,"v":19700,"usd":0.17376627}
{"ts":1755772440000,"o":113387,"h":113364.9,"l":113340.1,"c":113352.8,"v":384200,"usd":3.38915405}
{"ts":1755772500000,"o":113352.8,"h":113360.7,"l":113344.5,"c":113344.5,"v":72300,"usd":0.63788056}
{"ts":1755772560000,"o":113344.5,"h":113350.6,"l":113298.9,"c":113298.9,"v":971600,"usd":8.57400951}
{"ts":1755772620000,"o":113298.9,"h":113301.7,"l":113290,"c":113290,"v":14000,"usd":0.12356429}
{"ts":1755772680000,"o":113290,"h":113309.2,"l":113280.2,"c":113309.2,"v":209800,"usd":1.85190508}
{"ts":1755772740000,"o":113309.2,"h":113301.9,"l":113286.8,"c":113286.9,"v":57700,"usd":0.50930292}
{"ts":1755772800000,"o":113286.9,"h":113320,"l":113298.2,"c":113320,"v":39800,"usd":0.35126116}
{"ts":1755772860000,"o":113320,"h":113379.9,"l":113325.4,"c":113373.4,"v":166100,"usd":1.46559311}
{"ts":1755772920000,"o":113373.4,"h":113399.9,"l":113372,"c":113384.1,"v":721300,"usd":6.36119397}
{"ts":1755772980000,"o":113384.1,"h":113399.9,"l":113360.1,"c":113393.6,"v":109900,"usd":0.9693292}
{"ts":1755773040000,"o":113393.6,"h":113396,"l":113361.1,"c":113396,"v":15900,"usd":0.14025358}
{"ts":1755773100000,"o":113396,"h":113380.1,"l":113361.9,"c":113361.9,"v":8200,"usd":0.07232878}
{"ts":1755773160000,"o":113361.9,"h":113361.8,"l":113332,"c":113332.8,"v":62400,"usd":0.55054384}
{"ts":1755773220000,"o":113332.8,"h":113389.1,"l":113345.1,"c":113389.1,"v":25000,"usd":0.2205156}
{"ts":1755773280000,"o":113389.1,"h":113389,"l":113336,"c":113336,"v":305400,"usd":2.6939721}
{"ts":1755773340000,"o":113336,"h":113384.9,"l":113322.9,"c":113379.2,"v":4593300,"usd":40.51841829}
{"ts":1755773400000,"o":113379.2,"h":113390,"l":113379,"c":113379,"v":71300,"usd":0.62885058}
{"ts":1755773460000,"o":113379,"h":113389,"l":113339.3,"c":113339.3,"v":5786900,"usd":51.03613438}
{"ts":1755773520000,"o":113339.3,"h":113363.8,"l":113339.4,"c":113363.7,"v":488900,"usd":4.31350652}
{"ts":1755773580000,"o":113363.7,"h":113350,"l":113330,"c":113330,"v":50600,"usd":0.4464838}
{"ts":1755773640000,"o":113330,"h":113323,"l":113323,"c":113323,"v":210700,"usd":1.85928001}
{"ts":1755773700000,"o":113323,"h":113322.9,"l":113322.9,"c":113322.9,"v":1000,"usd":0.0088243}
{"ts":1755773760000,"o":113322.9,"h":113322.9,"l":113288.7,"c":113296.5,"v":416200,"usd":3.67347865}
{"ts":1755773820000,"o":113296.5,"h":113290.1,"l":113238.6,"c":113238.6,"v":114800,"usd":1.01342481}
{"ts":1755773880000,"o":113238.6,"h":113244,"l":113231.5,"c":113244,"v":103100,"usd":0.91051123}
{"ts":1755773940000,"o":113244,"h":113241.6,"l":113232.7,"c":113232.8,"v":246200,"usd":2.17423125}
{"ts":1755774000000,"o":113232.8,"h":113283,"l":113232.8,"c":113281.9,"v":122000,"usd":1.0772123}
{"ts":1755774060000,"o":113281.9,"h":113334.8,"l":113281.9,"c":113319.3,"v":309000,"usd":2.72700424}
{"ts":1755774120000,"o":113319.3,"h":113359.9,"l":113320,"c":113346.5,"v":24500,"usd":0.21615957}
{"ts":1755774180000,"o":113346.5,"h":113346.4,"l":113320,"c":113320,"v":66400,"usd":0.58584889}
{"ts":1755774240000,"o":113320,"h":113346.5,"l":113320.1,"c":113346.5,"v":174300,"usd":1.53799395}
{"ts":1755774300000,"o":113346.5,"h":113354.9,"l":113336.9,"c":113337,"v":91900,"usd":0.81085309}
{"ts":1755774360000,"o":113337,"h":113429.9,"l":113341.1,"c":113429.9,"v":418100,"usd":3.68683506}
{"ts":1755774420000,"o":113429.9,"h":113470,"l":113429.9,"c":113470,"v":79500,"usd":0.70074429}
{"ts":1755774480000,"o":113470,"h":113478.7,"l":113460.1,"c":113464.2,"v":128000,"usd":1.12810432}
{"ts":1755774540000,"o":113464.2,"h":113464.2,"l":113441.6,"c":113441.6,"v":111900,"usd":0.98630843}
{"ts":1755774600000,"o":113441.6,"h":113440.3,"l":113440.3,"c":113440.3,"v":2500,"usd":0.022038}
{"ts":1755774660000,"o":113440.3,"h":113440.4,"l":113440.4,"c":113440.4,"v":121300,"usd":1.06928376}
{"ts":1755774720000,"o":113440.4,"h":113440.4,"l":113440.4,"c":113440.4,"v":0,"usd":0}
{"ts":1755774780000,"o":113440.4,"h":113450,"l":113450,"c":113450,"v":50600,"usd":0.4460137}
{"ts":1755774840000,"o":113450,"h":113487,"l":113450.2,"c":113455.2,"v":80300,"usd":0.70769074}
{"ts":1755774900000,"o":113455.2,"h":113455.2,"l":113455.1,"c":113455.1,"v":14900,"usd":0.13133009}
{"ts":1755774960000,"o":113455.1,"h":113470.9,"l":113455.2,"c":113460,"v":35000,"usd":0.30849108}
{"ts":1755775020000,"o":113460,"h":113462.1,"l":113460,"c":113460.6,"v":197200,"usd":1.7380522}
{"ts":1755775080000,"o":113460.6,"h":113479.9,"l":113460,"c":113479,"v":215800,"usd":1.9018199}
{"ts":1755775140000,"o":113479,"h":113478.9,"l":113452.4,"c":113452.4,"v":9200,"usd":0.08107444}
{"ts":1755775200000,"o":113452.4,"h":113452.4,"l":113452.4,"c":113452.4,"v":0,"usd":0}
{"ts":1755775260000,"o":113452.4,"h":113452.3,"l":113414.1,"c":113414.1,"v":424600,"usd":3.7429138}
{"ts":1755775320000,"o":113414.1,"h":113414.1,"l":113391.4,"c":113391.5,"v":103400,"usd":0.91185321}
{"ts":1755775380000,"o":113391.5,"h":113439.9,"l":113391.5,"c":113439.9,"v":307200,"usd":2.70901756}
{"ts":1755775440000,"o":113439.9,"h":113446,"l":113418,"c":113446,"v":49900,"usd":0.43994068}
{"ts":1755775500000,"o":113446,"h":113458.1,"l":113429,"c":113429,"v":25800,"usd":0.22740931}
{"ts":1755775560000,"o":113429,"h":113439.8,"l":113429,"c":113439.8,"v":78100,"usd":0.68852482}
{"ts":1755775620000,"o":113439.8,"h":113453.7,"l":113400.1,"c":113400.1,"v":158200,"usd":1.39495728}
{"ts":1755775680000,"o":113400.1,"h":113400.2,"l":113400.1,"c":113400.2,"v":174000,"usd":1.5343842}
{"ts":1755775740000,"o":113400.2,"h":113425.5,"l":113402,"c":113425.5,"v":51300,"usd":0.45234091}
{"ts":1755775800000,"o":113425.5,"h":113421.1,"l":113421,"c":113421,"v":2500,"usd":0.02204175}
{"ts":1755775860000,"o":113421,"h":113471.4,"l":113412.1,"c":113471.4,"v":178700,"usd":1.57552065}
{"ts":1755775920000,"o":113471.4,"h":113500,"l":113480,"c":113487.7,"v":85500,"usd":0.75340249}
{"ts":1755775980000,"o":113487.7,"h":113487.7,"l":113487.7,"c":113487.7,"v":0,"usd":0}
{"ts":1755776040000,"o":113487.7,"h":113487.7,"l":113476.2,"c":113476.2,"v":51000,"usd":0.449429}
{"ts":1755776100000,"o":113476.2,"h":113470,"l":113412.6,"c":113412.6,"v":102600,"usd":0.9043265}
{"ts":1755776160000,"o":113412.6,"h":113410,"l":113398.8,"c":113398.8,"v":2900,"usd":0.02557318}
{"ts":1755776220000,"o":113398.8,"h":113415.6,"l":113336.5,"c":113336.5,"v":380600,"usd":3.35644758}
{"ts":1755776280000,"o":113336.5,"h":113320,"l":113220.1,"c":113220.1,"v":437900,"usd":3.86546874}
{"ts":1755776340000,"o":113220.1,"h":113290.6,"l":113214.2,"c":113269.4,"v":279200,"usd":2.46598269}
{"ts":1755776400000,"o":113269.4,"h":113269.4,"l":113214.1,"c":113214.1,"v":285900,"usd":2.52510617}
{"ts":1755776460000,"o":113214.1,"h":113253.8,"l":113214.2,"c":113243.4,"v":164500,"usd":1.45286299}
{"ts":1755776520000,"o":113243.4,"h":113279.9,"l":113260,"c":113278.8,"v":200000,"usd":1.76572012}
{"ts":1755776580000,"o":113278.8,"h":113331.7,"l":113280,"c":113331.7,"v":106400,"usd":0.93906111}
{"ts":1755776640000,"o":113331.7,"h":113339.9,"l":113325.2,"c":113325.3,"v":73800,"usd":0.65121624}
{"ts":1755776700000,"o":113325.3,"h":113369.2,"l":113328.7,"c":113328.7,"v":498000,"usd":4.39331414}
{"ts":1755776760000,"o":113328.7,"h":113320,"l":113159.1,"c":113159.1,"v":2499900,"usd":22.08845356}
{"ts":1755776820000,"o":113159.1,"h":113200,"l":113059,"c":113059,"v":1114500,"usd":9.85132584}
{"ts":1755776880000,"o":113059,"h":113092.8,"l":113005.9,"c":113092.8,"v":365300,"usd":3.2317518}
{"ts":1755776940000,"o":113092.8,"h":113110.5,"l":113041.4,"c":113041.4,"v":192500,"usd":1.70230069}
{"ts":1755777000000,"o":113041.4,"h":113055.2,"l":113020.5,"c":113043.5,"v":180900,"usd":1.60040923}
{"ts":1755777060000,"o":113043.5,"h":113054.8,"l":113020,"c":113046.3,"v":316100,"usd":2.79654115}
{"ts":1755777120000,"o":113046.3,"h":113077.1,"l":113006.1,"c":113006.1,"v":499800,"usd":4.42129148}
{"ts":1755777180000,"o":113006.1,"h":113060.1,"l":112999.1,"c":113060.1,"v":2939600,"usd":26.00520926}
{"ts":1755777240000,"o":113060.1,"h":113089.7,"l":113060,"c":113084,"v":1471600,"usd":13.01603548}
{"ts":1755777300000,"o":113084,"h":113083.9,"l":112974.5,"c":112991.6,"v":8104000,"usd":71.68194255}
{"ts":1755777360000,"o":112991.6,"h":113078.5,"l":112959.3,"c":113061,"v":2293300,"usd":20.29394137}
{"ts":1755777420000,"o":113061,"h":113100,"l":113061,"c":113100,"v":590800,"usd":5.2242371}
{"ts":1755777480000,"o":113100,"h":113119.9,"l":113091,"c":113109,"v":110400,"usd":0.97607357}
{"ts":1755777540000,"o":113109,"h":113124,"l":113098.4,"c":113116,"v":87000,"usd":0.76913682}
{"ts":1755777600000,"o":113116,"h":113116.1,"l":113111,"c":113111,"v":206200,"usd":1.82291247}
{"ts":1755777660000,"o":113111,"h":113116.5,"l":113044.8,"c":113070.9,"v":172500,"usd":1.52544456}
{"ts":1755777720000,"o":113070.9,"h":113090,"l":113027.4,"c":113027.4,"v":43500,"usd":0.3847214}
{"ts":1755777780000,"o":113027.4,"h":113065,"l":113025.1,"c":113065,"v":292100,"usd":2.58405089}
{"ts":1755777840000,"o":113065,"h":113160,"l":113067,"c":113128.8,"v":325100,"usd":2.87394521}
{"ts":1755777900000,"o":113128.8,"h":113116.9,"l":113090.1,"c":113116.9,"v":155400,"usd":1.37408693}
{"ts":1755777960000,"o":113116.9,"h":113177,"l":113115,"c":113156,"v":228400,"usd":2.01856469}
{"ts":1755778020000,"o":113156,"h":113168.9,"l":113140,"c":113140.1,"v":117100,"usd":1.03485704}
{"ts":1755778080000,"o":113140.1,"h":113152.4,"l":113130,"c":113152.4,"v":286500,"usd":2.53247117}
{"ts":1755778140000,"o":113152.4,"h":113160,"l":113152.4,"c":113160,"v":55800,"usd":0.49312853}
{"ts":1755778200000,"o":113160,"h":113175,"l":113100.2,"c":113125.8,"v":841100,"usd":7.434809}
{"ts":1755778260000,"o":113125.8,"h":113125.1,"l":113060.6,"c":113106,"v":239700,"usd":2.11952592}
{"ts":1755778320000,"o":113106,"h":113127,"l":113105,"c":113105,"v":128800,"usd":1.13861908}
{"ts":1755778380000,"o":113105,"h":113126,"l":113089.1,"c":113089.1,"v":79900,"usd":0.70641744}
{"ts":1755778440000,"o":113089.1,"h":113092,"l":113080,"c":113092,"v":132600,"usd":1.17260922}
{"ts":1755778500000,"o":113092,"h":113116,"l":113092,"c":113116,"v":248000,"usd":2.19262412}
{"ts":1755778560000,"o":113116,"h":113177,"l":113119,"c":113165,"v":119800,"usd":1.05872754}
{"ts":1755778620000,"o":113165,"h":113172.2,"l":113140,"c":113153,"v":495000,"usd":4.37479965}
{"ts":1755778680000,"o":113153,"h":113163,"l":113114.1,"c":113114.1,"v":524300,"usd":4.63417565}
{"ts":1755778740000,"o":113114.1,"h":113114,"l":112965.1,"c":113003.5,"v":602600,"usd":5.33284679}
{"ts":1755778800000,"o":113003.5,"h":113152,"l":113012.3,"c":113108,"v":323200,"usd":2.85808812}
{"ts":1755778860000,"o":113108,"h":113173.3,"l":113084,"c":113173.3,"v":136400,"usd":1.20587662}
{"ts":1755778920000,"o":113173.3,"h":113200,"l":113167.3,"c":113200,"v":134000,"usd":1.18399844}
{"ts":1755778980000,"o":113200,"h":113232,"l":113135.9,"c":113182,"v":145400,"usd":1.28465049}
{"ts":1755779040000,"o":113182,"h":113233,"l":113178,"c":113233,"v":108700,"usd":0.96023743}
{"ts":1755779100000,"o":113233,"h":113293.8,"l":113234,"c":113286.3,"v":268400,"usd":2.36978626}
{"ts":1755779160000,"o":113286.3,"h":113308.7,"l":113260.1,"c":113296.1,"v":109500,"usd":0.96654051}
{"ts":1755779220000,"o":113296.1,"h":113296,"l":113218.9,"c":113218.9,"v":213600,"usd":1.88583591}
{"ts":1755779280000,"o":113218.9,"h":113218.4,"l":113218.3,"c":113218.4,"v":4600,"usd":0.0406295}
{"ts":1755779340000,"o":113218.4,"h":113228.7,"l":113139.9,"c":113144,"v":243900,"usd":2.15479495}
{"ts":1755779400000,"o":113144,"h":113186.2,"l":113155,"c":113186.2,"v":13700,"usd":0.12105725}
{"ts":1755779460000,"o":113186.2,"h":113318,"l":113154,"c":113318,"v":1082600,"usd":9.55861792}
{"ts":1755779520000,"o":113318,"h":113367,"l":113318,"c":113363,"v":486900,"usd":4.2955954}
{"ts":1755779580000,"o":113363,"h":113362.1,"l":113292.1,"c":113339.9,"v":397400,"usd":3.50690628}
{"ts":1755779640000,"o":113339.9,"h":113349.5,"l":113292.1,"c":113349.5,"v":134000,"usd":1.18256903}
{"ts":1755779700000,"o":113349.5,"h":113349.5,"l":113345,"c":113346,"v":14500,"usd":0.1279245}
{"ts":1755779760000,"o":113346,"h":113346,"l":113280.1,"c":113284,"v":528300,"usd":4.66314595}
{"ts":1755779820000,"o":113284,"h":113284,"l":113238,"c":113238,"v":160800,"usd":1.41992872}
{"ts":1755779880000,"o":113238,"h":113230.9,"l":113162.1,"c":113192,"v":111000,"usd":0.98073539}
{"ts":1755779940000,"o":113192,"h":113214,"l":113200,"c":113211,"v":118900,"usd":1.0503339}
{"ts":1755780000000,"o":113211,"h":113211.1,"l":113139.1,"c":113139.1,"v":67500,"usd":0.59657187}
{"ts":1755780060000,"o":113139.1,"h":113179,"l":113100,"c":113175.1,"v":94000,"usd":0.83084406}
{"ts":1755780120000,"o":113175.1,"h":113189,"l":113158.6,"c":113158.6,"v":131600,"usd":1.1628274}
{"ts":1755780180000,"o":113158.6,"h":113156,"l":113120.1,"c":113124.5,"v":149400,"usd":1.32057603}
{"ts":1755780240000,"o":113124.5,"h":113169.9,"l":113129.6,"c":113167,"v":179700,"usd":1.58807596}
{"ts":1755780300000,"o":113167,"h":113167,"l":113110,"c":113110,"v":47300,"usd":0.41804842}
{"ts":1755780360000,"o":113110,"h":113110,"l":113062.4,"c":113062.4,"v":163100,"usd":1.44229279}
{"ts":1755780420000,"o":113062.4,"h":113062,"l":113027.8,"c":113042,"v":261600,"usd":2.3144587}
{"ts":1755780480000,"o":113042,"h":113076.6,"l":113000,"c":113005,"v":263000,"usd":2.32654696}
{"ts":1755780540000,"o":113005,"h":113012,"l":112919.9,"c":112954.4,"v":261800,"usd":2.31793112}
{"ts":1755780600000,"o":112954.4,"h":112991.3,"l":112950.1,"c":112952.1,"v":237200,"usd":2.09992086}
{"ts":1755780660000,"o":112952.1,"h":112952,"l":112917.1,"c":112917.1,"v":930200,"usd":8.23749614}
{"ts":1755780720000,"o":112917.1,"h":112931.9,"l":112901.7,"c":112903.7,"v":138500,"usd":1.22660533}
{"ts":1755780780000,"o":112903.7,"h":112951.8,"l":112902.4,"c":112948,"v":149500,"usd":1.3238953}
{"ts":1755780840000,"o":112948,"h":113003.8,"l":112901.7,"c":112901.8,"v":159500,"usd":1.41200331}
{"ts":1755780900000,"o":112901.8,"h":112920,"l":112901.9,"c":112907.1,"v":173700,"usd":1.53839909}
{"ts":1755780960000,"o":112907.1,"h":112999.9,"l":112916.1,"c":112999.9,"v":361400,"usd":3.20006172}
{"ts":1755781020000,"o":112999.9,"h":112999.9,"l":112961.1,"c":112984.2,"v":115400,"usd":1.02148306}
{"ts":1755781080000,"o":112984.2,"h":113001.9,"l":112979,"c":113001.9,"v":215100,"usd":1.90373541}
{"ts":1755781140000,"o":113001.9,"h":113032.7,"l":113000.1,"c":113000.1,"v":621700,"usd":5.50135675}
{"ts":1755781200000,"o":113000.1,"h":113048,"l":112989.1,"c":113043,"v":223200,"usd":1.97481922}
{"ts":1755781260000,"o":113043,"h":113054,"l":113011,"c":113038,"v":146500,"usd":1.29598081}
{"ts":1755781320000,"o":113038,"h":113034.7,"l":112995.3,"c":113034.7,"v":127100,"usd":1.1246602}
{"ts":1755781380000,"o":113034.7,"h":113090,"l":113035,"c":113074,"v":448500,"usd":3.96607553}
{"ts":1755781440000,"o":113074,"h":113123,"l":113071.1,"c":113123,"v":113300,"usd":1.0019132}
{"ts":1755781500000,"o":113123,"h":113182.1,"l":113130,"c":113167,"v":163000,"usd":1.44049776}
{"ts":1755781560000,"o":113167,"h":113218.7,"l":113129.9,"c":113130,"v":234300,"usd":2.0700784}
{"ts":1755781620000,"o":113130,"h":113129.9,"l":113085.7,"c":113116.1,"v":148300,"usd":1.31121943}
{"ts":1755781680000,"o":113116.1,"h":113116,"l":113090,"c":113115,"v":227400,"usd":2.01060061}
{"ts":1755781740000,"o":113115,"h":113120.7,"l":113099.9,"c":113112,"v":279800,"usd":2.47367665}
{"ts":1755781800000,"o":113112,"h":113139,"l":113119.6,"c":113139,"v":22800,"usd":0.20154138}
{"ts":1755781860000,"o":113139,"h":113140,"l":113139,"c":113140,"v":24300,"usd":0.21478022}
{"ts":1755781920000,"o":113140,"h":113180,"l":113140,"c":113180,"v":113200,"usd":1.00048089}
{"ts":1755781980000,"o":113180,"h":113186.3,"l":113148.1,"c":113148.1,"v":57300,"usd":0.50627246}
{"ts":1755782040000,"o":113148.1,"h":113148,"l":113120.1,"c":113139.9,"v":209400,"usd":1.8509977}
{"ts":1755782100000,"o":113139.9,"h":113140,"l":113125.7,"c":113125.7,"v":76600,"usd":0.6770737}
{"ts":1755782160000,"o":113125.7,"h":113141,"l":113069,"c":113141,"v":667400,"usd":5.90142052}
{"ts":1755782220000,"o":113141,"h":113155.4,"l":113125.7,"c":113155.4,"v":256500,"usd":2.26706833}
{"ts":1755782280000,"o":113155.4,"h":113175,"l":113159,"c":113175,"v":317600,"usd":2.80649981}
{"ts":1755782340000,"o":113175,"h":113259.8,"l":113175.9,"c":113218.9,"v":1132000,"usd":9.99816473}
{"ts":1755782400000,"o":113218.9,"h":113219,"l":113196.1,"c":113198.1,"v":276500,"usd":2.44246914}
{"ts":1755782460000,"o":113198.1,"h":113243.9,"l":113198,"c":113243.9,"v":333500,"usd":2.94564191}
{"ts":1755782520000,"o":113243.9,"h":113260,"l":113238.1,"c":113240,"v":145800,"usd":1.28749043}
{"ts":1755782580000,"o":113240,"h":113276.4,"l":113240,"c":113276.4,"v":49100,"usd":0.43351367}
{"ts":1755782640000,"o":113276.4,"h":113292.3,"l":113276.4,"c":113292.3,"v":119400,"usd":1.05396432}
{"ts":1755782700000,"o":113292.3,"h":113300,"l":113276.2,"c":113278,"v":189600,"usd":1.67352046}
{"ts":1755782760000,"o":113278,"h":113300,"l":113250,"c":113288,"v":204000,"usd":1.80078501}
{"ts":1755782820000,"o":113288,"h":113308.2,"l":113266.3,"c":113266.3,"v":461200,"usd":4.07071694}
{"ts":1755782880000,"o":113266.3,"h":113274.8,"l":113261.1,"c":113267.1,"v":135000,"usd":1.19193564}
{"ts":1755782940000,"o":113267.1,"h":113279,"l":113261.1,"c":113261.1,"v":43500,"usd":0.384045}
{"ts":1755783000000,"o":113261.1,"h":113272,"l":113261.1,"c":113272,"v":87500,"usd":0.77251388}
{"ts":1755783060000,"o":113272,"h":113297,"l":113087.8,"c":113087.8,"v":1013600,"usd":8.95306759}
{"ts":1755783120000,"o":113087.8,"h":113219,"l":113084.5,"c":113159.9,"v":371500,"usd":3.28264172}
{"ts":1755783180000,"o":113159.9,"h":113293.1,"l":113151.6,"c":113293.1,"v":541500,"usd":4.78408355}
{"ts":1755783240000,"o":113293.1,"h":113383,"l":113265,"c":113333,"v":440200,"usd":3.88450907}
{"ts":1755783300000,"o":113333,"h":113316.6,"l":113227,"c":113227,"v":1131000,"usd":9.98502769}
{"ts":1755783360000,"o":113227,"h":113264,"l":113175.3,"c":113264,"v":226200,"usd":1.99812358}
{"ts":1755783420000,"o":113264,"h":113381.2,"l":113239.7,"c":113369,"v":403600,"usd":3.56210301}
{"ts":1755783480000,"o":113369,"h":113550.9,"l":113376.7,"c":113534.2,"v":3783300,"usd":33.36170392}
{"ts":1755783540000,"o":113534.2,"h":113535,"l":113363.1,"c":113415.9,"v":781800,"usd":6.89371729}
{"ts":1755783600000,"o":113415.9,"h":113413.4,"l":113346.1,"c":113399.8,"v":210500,"usd":1.85684754}
{"ts":1755783660000,"o":113399.8,"h":113403.9,"l":113220,"c":113293.1,"v":462300,"usd":4.07988305}
{"ts":1755783720000,"o":113293.1,"h":113400,"l":113254.5,"c":113400,"v":225500,"usd":1.99037685}
{"ts":1755783780000,"o":113400,"h":113449.9,"l":113350,"c":113425.5,"v":850300,"usd":7.49820392}
{"ts":1755783840000,"o":113425.5,"h":113500,"l":113377,"c":113454,"v":874700,"usd":7.71176789}
{"ts":1755783900000,"o":113454,"h":113517,"l":113480,"c":113497.3,"v":390800,"usd":3.44339344}
{"ts":1755783960000,"o":113497.3,"h":113517.6,"l":113173.8,"c":113199.7,"v":1640400,"usd":14.4711838}
{"ts":1755784020000,"o":113199.7,"h":113278.7,"l":113091.1,"c":113140,"v":649300,"usd":5.736499}
{"ts":1755784080000,"o":113140,"h":113412.1,"l":113123.8,"c":113389.7,"v":669600,"usd":5.90953223}
{"ts":1755784140000,"o":113389.7,"h":113458,"l":113377.9,"c":113384,"v":599500,"usd":5.28640312}
{"ts":1755784200000,"o":113384,"h":113507,"l":113370.1,"c":113507,"v":222600,"usd":1.96221853}
{"ts":1755784260000,"o":113507,"h":113635.8,"l":113514.6,"c":113604.4,"v":886300,"usd":7.80379313}
{"ts":1755784320000,"o":113604.4,"h":113672.8,"l":113560.2,"c":113560.3,"v":686900,"usd":6.04462075}
{"ts":1755784380000,"o":113560.3,"h":113661.9,"l":113526.7,"c":113579.9,"v":2666700,"usd":23.47157414}
{"ts":1755784440000,"o":113579.9,"h":113576,"l":113486.9,"c":113563.2,"v":1267200,"usd":11.16039217}
{"ts":1755784500000,"o":113563.2,"h":113628.9,"l":113531.1,"c":113531.1,"v":282100,"usd":2.48350958}
{"ts":1755784560000,"o":113531.1,"h":113580,"l":113409.6,"c":113409.7,"v":427900,"usd":3.77089197}
{"ts":1755784620000,"o":113409.7,"h":113487.7,"l":113380.7,"c":113460.4,"v":323500,"usd":2.85238456}
{"ts":1755784680000,"o":113460.4,"h":113559.9,"l":113440,"c":113559.9,"v":263400,"usd":2.32117516}
{"ts":1755784740000,"o":113559.9,"h":113559.9,"l":113500.2,"c":113526,"v":183900,"usd":1.61980831}
{"ts":1755784800000,"o":113526,"h":113521,"l":113434.3,"c":113434.3,"v":294800,"usd":2.59794211}
{"ts":1755784860000,"o":113434.3,"h":113533,"l":113282.9,"c":113533,"v":727000,"usd":6.41280348}
{"ts":1755784920000,"o":113533,"h":113668.2,"l":113495.1,"c":113627.2,"v":839700,"usd":7.39428118}
{"ts":1755784980000,"o":113627.2,"h":113730.1,"l":113635,"c":113675.4,"v":1173200,"usd":10.32034804}
{"ts":1755785040000,"o":113675.4,"h":113685,"l":113573.8,"c":113580.5,"v":352300,"usd":3.10107227}
{"ts":1755785100000,"o":113580.5,"h":113687,"l":113572.9,"c":113640.3,"v":542400,"usd":4.77401238}
{"ts":1755785160000,"o":113640.3,"h":113680.2,"l":113623.1,"c":113637,"v":279500,"usd":2.45935311}
{"ts":1755785220000,"o":113637,"h":113754.1,"l":113609.1,"c":113733.1,"v":382700,"usd":3.36578688}
{"ts":1755785280000,"o":113733.1,"h":113750.2,"l":113662,"c":113670,"v":338200,"usd":2.97390234}
{"ts":1755785340000,"o":113670,"h":113725.3,"l":113632.7,"c":113713,"v":476100,"usd":4.18788357}
{"ts":1755785400000,"o":113713,"h":113751,"l":113698.2,"c":113741,"v":91900,"usd":0.80813222}
{"ts":1755785460000,"o":113741,"h":113786,"l":113744.1,"c":113774,"v":251300,"usd":2.20905843}
{"ts":1755785520000,"o":113774,"h":113772,"l":113672,"c":113720,"v":332200,"usd":2.92166596}
{"ts":1755785580000,"o":113720,"h":113831,"l":113715.1,"c":113831,"v":316900,"usd":2.7856629}
{"ts":1755785640000,"o":113831,"h":113858.3,"l":113800.2,"c":113840,"v":733300,"usd":6.44123246}
{"ts":1755785700000,"o":113840,"h":113854.1,"l":113785.1,"c":113804.7,"v":393200,"usd":3.45474697}
{"ts":1755785760000,"o":113804.7,"h":113839.9,"l":113770.1,"c":113780.5,"v":202700,"usd":1.78090684}
{"ts":1755785820000,"o":113780.5,"h":113842,"l":113760.1,"c":113842,"v":239300,"usd":2.10257249}
{"ts":1755785880000,"o":113842,"h":113935.1,"l":113817,"c":113935,"v":6522600,"usd":57.27755331}
{"ts":1755785940000,"o":113935,"h":113935.1,"l":113760,"c":113788,"v":857500,"usd":7.53116252}
{"ts":1755786000000,"o":113788,"h":113819.4,"l":113741,"c":113773.1,"v":240000,"usd":2.10924507}
{"ts":1755786060000,"o":113773.1,"h":113819.9,"l":113745,"c":113745.1,"v":391000,"usd":3.43584526}
{"ts":1755786120000,"o":113745.1,"h":113796.9,"l":113712.8,"c":113735.1,"v":134700,"usd":1.1841712}
{"ts":1755786180000,"o":113735.1,"h":113743.4,"l":113716.1,"c":113720.9,"v":41000,"usd":0.36050015}
{"ts":1755786240000,"o":113720.9,"h":113720.1,"l":113640,"c":113672,"v":303500,"usd":2.67001412}
{"ts":1755786300000,"o":113672,"h":113699.1,"l":113660.1,"c":113660.2,"v":36100,"usd":0.31754436}
{"ts":1755786360000,"o":113660.2,"h":113700,"l":113604.5,"c":113611,"v":258100,"usd":2.27086565}
{"ts":1755786420000,"o":113611,"h":113614.1,"l":113556.8,"c":113590,"v":625700,"usd":5.50888735}
{"ts":1755786480000,"o":113590,"h":113645.9,"l":113590,"c":113614.8,"v":129400,"usd":1.13879753}
{"ts":1755786540000,"o":113614.8,"h":113647.1,"l":113606.1,"c":113618.7,"v":128300,"usd":1.12907878}
{"ts":1755786600000,"o":113618.7,"h":113726.4,"l":113625.1,"c":113683.9,"v":533700,"usd":4.69429013}
{"ts":1755786660000,"o":113683.9,"h":113683.9,"l":113530.3,"c":113530.4,"v":208600,"usd":1.835616}
{"ts":1755786720000,"o":113530.4,"h":113611.6,"l":113530,"c":113530,"v":196700,"usd":1.73234454}
{"ts":1755786780000,"o":113530,"h":113579.9,"l":113520,"c":113579.9,"v":195200,"usd":1.71904999}
{"ts":1755786840000,"o":113579.9,"h":113573.4,"l":113510.1,"c":113529.9,"v":182500,"usd":1.6074985}
{"ts":1755786900000,"o":113529.9,"h":113530,"l":113420.4,"c":113426.4,"v":522600,"usd":4.60559389}
{"ts":1755786960000,"o":113426.4,"h":113489,"l":113420.2,"c":113464.1,"v":192400,"usd":1.69595529}
{"ts":1755787020000,"o":113464.1,"h":113509.8,"l":113468.1,"c":113494.6,"v":330600,"usd":2.91308521}
{"ts":1755787080000,"o":113494.6,"h":113513.3,"l":113419.4,"c":113442,"v":651700,"usd":5.743581}
{"ts":1755787140000,"o":113442,"h":113442,"l":113310,"c":113314.4,"v":374300,"usd":3.30215385}
{"ts":1755787200000,"o":113314.4,"h":113309.3,"l":113203.8,"c":113210,"v":364300,"usd":3.21622738}
{"ts":1755787260000,"o":113210,"h":113210,"l":113031.8,"c":113034.4,"v":810600,"usd":7.16687553}
{"ts":1755787320000,"o":113034.4,"h":113066.4,"l":112860.2,"c":112874.5,"v":1991600,"usd":17.63302155}
{"ts":1755787380000,"o":112874.5,"h":113022.9,"l":112865.1,"c":113002,"v":796000,"usd":7.04890077}
{"ts":1755787440000,"o":113002,"h":113059.9,"l":112950.1,"c":113059.9,"v":1837000,"usd":16.25401975}
{"ts":1755787500000,"o":113059.9,"h":113145,"l":113029,"c":113144.9,"v":826200,"usd":7.30417699}
{"ts":1755787560000,"o":113144.9,"h":113155.6,"l":112990.1,"c":113007,"v":884400,"usd":7.82041801}
{"ts":1755787620000,"o":113007,"h":113156.9,"l":113009,"c":113154.4,"v":337600,"usd":2.98484026}
{"ts":1755787680000,"o":113154.4,"h":113188.7,"l":113134.1,"c":113140,"v":272100,"usd":2.40487128}
{"ts":1755787740000,"o":113140,"h":113189.9,"l":113100,"c":113110,"v":1246400,"usd":11.01767948}
{"ts":1755787800000,"o":113110,"h":113140,"l":113070,"c":113070,"v":720800,"usd":6.37267967}
{"ts":1755787860000,"o":113070,"h":113109.9,"l":113040.2,"c":113109.9,"v":338100,"usd":2.9904175}
{"ts":1755787920000,"o":113109.9,"h":113160,"l":113082.1,"c":113160,"v":209600,"usd":1.85248989}
{"ts":1755787980000,"o":113160,"h":113260,"l":113180.9,"c":113249.9,"v":279800,"usd":2.4706954}
{"ts":1755788040000,"o":113249.9,"h":113249,"l":113220,"c":113226,"v":269100,"usd":2.3764489}
{"ts":1755788100000,"o":113226,"h":113370.8,"l":113226.1,"c":113362.3,"v":67300,"usd":0.5939999}
{"ts":1755788160000,"o":113362.3,"h":113358,"l":113272,"c":113306,"v":817900,"usd":7.21948876}
{"ts":1755788220000,"o":113306,"h":113345.2,"l":113307.1,"c":113333.9,"v":57600,"usd":0.50827456}
{"ts":1755788280000,"o":113333.9,"h":113333.9,"l":113266.4,"c":113285,"v":598900,"usd":5.28680571}
{"ts":1755788340000,"o":113285,"h":113289.9,"l":113213,"c":113234.1,"v":162600,"usd":1.43597543}
{"ts":1755788400000,"o":113234.1,"h":113244.9,"l":113230,"c":113234,"v":31800,"usd":0.28081643}
{"ts":1755788460000,"o":113234,"h":113253.9,"l":113210,"c":113253.9,"v":71800,"usd":0.63403228}
{"ts":1755788520000,"o":113253.9,"h":113329.1,"l":113254,"c":113305.3,"v":965300,"usd":8.51900105}
{"ts":1755788580000,"o":113305.3,"h":113351.3,"l":113302.9,"c":113318.1,"v":387600,"usd":3.41975567}
{"ts":1755788640000,"o":113318.1,"h":113348.9,"l":113184.9,"c":113197.8,"v":537100,"usd":4.74051676}
{"ts":1755788700000,"o":113197.8,"h":113218.1,"l":113120.1,"c":113120.1,"v":941400,"usd":8.31791757}
{"ts":1755788760000,"o":113120.1,"h":113134,"l":112980.1,"c":112980.1,"v":1653700,"usd":14.6238216}
{"ts":1755788820000,"o":112980.1,"h":113085.4,"l":112986,"c":113056.8,"v":81700,"usd":0.72265602}
{"ts":1755788880000,"o":113056.8,"h":113143.7,"l":113056,"c":113089.4,"v":435800,"usd":3.85312357}
{"ts":1755788940000,"o":113089.4,"h":113114,"l":113074.5,"c":113114,"v":50300,"usd":0.44473446}
{"ts":1755789000000,"o":113114,"h":113134.5,"l":113093.9,"c":113124,"v":131600,"usd":1.16344041}
{"ts":1755789060000,"o":113124,"h":113153.6,"l":113035,"c":113036.5,"v":621600,"usd":5.4957168}
{"ts":1755789120000,"o":113036.5,"h":113032.4,"l":112900,"c":112900,"v":1474400,"usd":13.05506985}
{"ts":1755789180000,"o":112900,"h":112903.2,"l":112690.1,"c":112690.1,"v":3050700,"usd":27.04417418}
{"ts":1755789240000,"o":112690.1,"h":112784,"l":112684.3,"c":112728,"v":709500,"usd":6.29437145}
{"ts":1755789300000,"o":112728,"h":112741,"l":112663.8,"c":112663.8,"v":888600,"usd":7.88499867}
{"ts":1755789360000,"o":112663.8,"h":112736.4,"l":112553.2,"c":112688.5,"v":1611300,"usd":14.30508301}
{"ts":1755789420000,"o":112688.5,"h":112824.7,"l":112676,"c":112790.1,"v":596200,"usd":5.28737459}
{"ts":1755789480000,"o":112790.1,"h":112906.9,"l":112790.5,"c":112906.9,"v":1330100,"usd":11.78824822}
{"ts":1755789540000,"o":112906.9,"h":112929.6,"l":112800,"c":112800.1,"v":705000,"usd":6.24610228}
{"ts":1755789600000,"o":112800.1,"h":112946.9,"l":112800.1,"c":112939.2,"v":634800,"usd":5.62264599}
{"ts":1755789660000,"o":112939.2,"h":112978.3,"l":112861.1,"c":112907.2,"v":408500,"usd":3.61830083}
{"ts":1755789720000,"o":112907.2,"h":112999.9,"l":112894,"c":112996.8,"v":656900,"usd":5.81508038}
{"ts":1755789780000,"o":112996.8,"h":113029.4,"l":112941.7,"c":112948.3,"v":357900,"usd":3.16734441}
{"ts":1755789840000,"o":112948.3,"h":113161.1,"l":112932.3,"c":113161.1,"v":1749000,"usd":15.46672153}
{"ts":1755789900000,"o":113161.1,"h":113159.5,"l":113093.1,"c":113102.1,"v":617500,"usd":5.45840966}
{"ts":1755789960000,"o":113102.1,"h":113132.2,"l":113036.3,"c":113060.6,"v":157200,"usd":1.39021967}
{"ts":1755790020000,"o":113060.6,"h":113079,"l":112969.8,"c":112969.9,"v":179700,"usd":1.59021826}
{"ts":1755790080000,"o":112969.9,"h":112997.7,"l":112905.2,"c":112905.2,"v":571300,"usd":5.05803005}
{"ts":1755790140000,"o":112905.2,"h":112941.5,"l":112862.9,"c":112925,"v":288500,"usd":2.55528668}
{"ts":1755790200000,"o":112925,"h":113018.8,"l":112940,"c":113005,"v":589500,"usd":5.2179933}
{"ts":1755790260000,"o":113005,"h":113039.2,"l":112910.2,"c":112960,"v":272500,"usd":2.41200547}
{"ts":1755790320000,"o":112960,"h":113006.2,"l":112933.7,"c":112960,"v":73400,"usd":0.64960622}
{"ts":1755790380000,"o":112960,"h":112986.5,"l":112843.9,"c":112846.2,"v":378000,"usd":3.34698465}
{"ts":1755790440000,"o":112846.2,"h":112988.6,"l":112843.2,"c":112967.8,"v":321000,"usd":2.8440442}
{"ts":1755790500000,"o":112967.8,"h":113037.6,"l":112986,"c":112990,"v":183800,"usd":1.62613984}
{"ts":1755790560000,"o":112990,"h":113062.2,"l":112971.3,"c":113019.4,"v":587100,"usd":5.1939805}
{"ts":1755790620000,"o":113019.4,"h":113027.8,"l":112990.3,"c":112992,"v":137100,"usd":1.21315314}
{"ts":1755790680000,"o":112992,"h":113007,"l":112934.1,"c":112976.1,"v":92200,"usd":0.81629579}
{"ts":1755790740000,"o":112976.1,"h":113080,"l":112980,"c":113055.7,"v":105400,"usd":0.93248129}
{"ts":1755790800000,"o":113055.7,"h":113066.1,"l":112992.4,"c":112992.4,"v":243700,"usd":2.15623719}
{"ts":1755790860000,"o":112992.4,"h":113004.8,"l":112935.5,"c":112994.8,"v":237600,"usd":2.10320271}
{"ts":1755790920000,"o":112994.8,"h":113040,"l":112962.4,"c":113040,"v":188600,"usd":1.66908206}
{"ts":1755790980000,"o":113040,"h":113129.6,"l":113072,"c":113116,"v":561700,"usd":4.96559425}
{"ts":1755791040000,"o":113116,"h":113123.6,"l":113045.1,"c":113070,"v":188500,"usd":1.66712089}
{"ts":1755791100000,"o":113070,"h":113059.3,"l":113000,"c":113000.1,"v":71200,"usd":0.62995986}
{"ts":1755791160000,"o":113000.1,"h":113000,"l":112840.5,"c":112848.2,"v":904600,"usd":8.01182837}
{"ts":1755791220000,"o":112848.2,"h":112918.5,"l":112844.7,"c":112856.1,"v":189300,"usd":1.6767866}
{"ts":1755791280000,"o":112856.1,"h":112891.1,"l":112846.2,"c":112860,"v":554800,"usd":4.91600353}
{"ts":1755791340000,"o":112860,"h":112889.6,"l":112856.7,"c":112888.4,"v":392100,"usd":3.47387189}
{"ts":1755791400000,"o":112888.4,"h":112881.6,"l":112852.1,"c":112852.1,"v":200700,"usd":1.7781738}
{"ts":1755791460000,"o":112852.1,"h":112868.8,"l":112800,"c":112800,"v":118500,"usd":1.05015174}
{"ts":1755791520000,"o":112800,"h":112895.8,"l":112830,"c":112860.7,"v":102400,"usd":0.90715992}
{"ts":1755791580000,"o":112860.7,"h":112969.7,"l":112879.8,"c":112879.8,"v":87900,"usd":0.77836901}
{"ts":1755791640000,"o":112879.8,"h":112875.5,"l":112805.8,"c":112810.2,"v":158400,"usd":1.40387517}
{"ts":1755791700000,"o":112810.2,"h":112860,"l":112783.7,"c":112798.7,"v":160200,"usd":1.42013905}
{"ts":1755791760000,"o":112798.7,"h":112806.8,"l":112725.8,"c":112751.1,"v":423800,"usd":3.7581712}
{"ts":1755791820000,"o":112751.1,"h":112855,"l":112729,"c":112822.4,"v":572300,"usd":5.07517157}
{"ts":1755791880000,"o":112822.4,"h":112835,"l":112769.3,"c":112817.9,"v":247200,"usd":2.19120156}
{"ts":1755791940000,"o":112817.9,"h":112813.9,"l":112748,"c":112763.9,"v":153300,"usd":1.359062}
{"ts":1755792000000,"o":112763.9,"h":112779.9,"l":112731.1,"c":112766.6,"v":229400,"usd":2.03434936}
{"ts":1755792060000,"o":112766.6,"h":112786.6,"l":112736.1,"c":112736.1,"v":269500,"usd":2.38990941}
{"ts":1755792120000,"o":112736.1,"h":112779,"l":112689.2,"c":112744,"v":228700,"usd":2.02857431}
{"ts":1755792180000,"o":112744,"h":112800,"l":112730.4,"c":112800,"v":61300,"usd":0.54364543}
{"ts":1755792240000,"o":112800,"h":112833,"l":112755.3,"c":112782.5,"v":418700,"usd":3.71250657}
{"ts":1755792300000,"o":112782.5,"h":112776,"l":112678.8,"c":112690.9,"v":154700,"usd":1.37267359}
{"ts":1755792360000,"o":112690.9,"h":112741,"l":112689,"c":112731,"v":202500,"usd":1.79663474}
{"ts":1755792420000,"o":112731,"h":112760,"l":112611.3,"c":112612.2,"v":1328900,"usd":11.79436931}
{"ts":1755792480000,"o":112612.2,"h":112778.8,"l":112611.1,"c":112778.8,"v":1279100,"usd":11.35350597}
{"ts":1755792540000,"o":112778.8,"h":112831,"l":112730.1,"c":112806.7,"v":279800,"usd":2.48106545}
{"ts":1755792600000,"o":112806.7,"h":112867.4,"l":112784.2,"c":112801,"v":1304500,"usd":11.56316292}
{"ts":1755792660000,"o":112801,"h":112816.8,"l":112760,"c":112794,"v":403700,"usd":3.57901504}
{"ts":1755792720000,"o":112794,"h":112867,"l":112767.2,"c":112779.5,"v":184900,"usd":1.63892848}
{"ts":1755792780000,"o":112779.5,"h":112870,"l":112782,"c":112870,"v":237300,"usd":2.10325617}
{"ts":1755792840000,"o":112870,"h":112890.7,"l":112851.2,"c":112890.7,"v":231900,"usd":2.05442825}
{"ts":1755792900000,"o":112890.7,"h":112910,"l":112780.5,"c":112815.6,"v":766500,"usd":6.79143435}
{"ts":1755792960000,"o":112815.6,"h":112893,"l":112819,"c":112842,"v":423400,"usd":3.75162516}
{"ts":1755793020000,"o":112842,"h":112912.6,"l":112829.1,"c":112912.6,"v":107900,"usd":0.95585179}
{"ts":1755793080000,"o":112912.6,"h":112935.3,"l":112899,"c":112935.2,"v":559600,"usd":4.95590023}
{"ts":1755793140000,"o":112935.2,"h":112953.5,"l":112894,"c":112929.6,"v":437900,"usd":3.87792477}
{"ts":1755793200000,"o":112929.6,"h":112954,"l":112927,"c":112954,"v":77700,"usd":0.68795353}
{"ts":1755793260000,"o":112954,"h":112962.3,"l":112809.7,"c":112867.7,"v":504800,"usd":4.47193963}
{"ts":1755793320000,"o":112867.7,"h":112877,"l":112822,"c":112852.8,"v":237400,"usd":2.10406065}
{"ts":1755793380000,"o":112852.8,"h":112898.8,"l":112845.1,"c":112845.1,"v":346700,"usd":3.07172572}
{"ts":1755793440000,"o":112845.1,"h":112850,"l":112788,"c":112788,"v":194200,"usd":1.72169704}
{"ts":1755793500000,"o":112788,"h":112825.6,"l":112758.5,"c":112769.1,"v":336700,"usd":2.98556995}
{"ts":1755793560000,"o":112769.1,"h":112770,"l":112705.1,"c":112736,"v":977200,"usd":8.66777186}
{"ts":1755793620000,"o":112736,"h":112736,"l":112645.8,"c":112646,"v":104900,"usd":0.9309338}
{"ts":1755793680000,"o":112646,"h":112696,"l":112592.6,"c":112611,"v":1593900,"usd":14.15118999}
{"ts":1755793740000,"o":112611,"h":112709,"l":112613,"c":112709,"v":106800,"usd":0.94777061}
{"ts":1755793800000,"o":112709,"h":112721.1,"l":112694.3,"c":112712,"v":233200,"usd":2.06909609}
{"ts":1755793860000,"o":112712,"h":112853,"l":112708,"c":112852.9,"v":395800,"usd":3.50964242}
{"ts":1755793920000,"o":112852.9,"h":112852.9,"l":112733.5,"c":112758,"v":211000,"usd":1.87115071}
{"ts":1755793980000,"o":112758,"h":112779,"l":112720.1,"c":112720.1,"v":340300,"usd":3.01812406}
{"ts":1755794040000,"o":112720.1,"h":112740,"l":112690.1,"c":112690.1,"v":139900,"usd":1.24106724}
{"ts":1755794100000,"o":112690.1,"h":112695,"l":112653.6,"c":112665,"v":36600,"usd":0.32484968}
{"ts":1755794160000,"o":112665,"h":112680.1,"l":112593,"c":112605.5,"v":214000,"usd":1.90009743}
{"ts":1755794220000,"o":112605.5,"h":112647.7,"l":112597.1,"c":112611,"v":245400,"usd":2.17882219}
{"ts":1755794280000,"o":112611,"h":112615,"l":112550,"c":112615,"v":1116100,"usd":9.91283226}
{"ts":1755794340000,"o":112615,"h":112651.4,"l":112593,"c":112651.4,"v":223500,"usd":1.98470784}
{"ts":1755794400000,"o":112651.4,"h":112671.3,"l":112594.6,"c":112665,"v":106400,"usd":0.94469389}
{"ts":1755794460000,"o":112665,"h":112701.9,"l":112637.9,"c":112655,"v":107500,"usd":0.95412771}
{"ts":1755794520000,"o":112655,"h":112691.7,"l":112616.1,"c":112690.1,"v":136400,"usd":1.21085855}
{"ts":1755794580000,"o":112690.1,"h":112690,"l":112647,"c":112669,"v":101800,"usd":0.90351087}
{"ts":1755794640000,"o":112669,"h":112667.1,"l":112550.1,"c":112559.7,"v":190000,"usd":1.68721561}
{"ts":1755794700000,"o":112559.7,"h":112604.5,"l":112549,"c":112584,"v":76000,"usd":0.67508415}
{"ts":1755794760000,"o":112584,"h":112635.5,"l":112560.1,"c":112602,"v":107100,"usd":0.95102863}
{"ts":1755794820000,"o":112602,"h":112616,"l":112566.1,"c":112577.4,"v":89800,"usd":0.79768143}
{"ts":1755794880000,"o":112577.4,"h":112616.8,"l":112571,"c":112588.3,"v":38500,"usd":0.34191428}
{"ts":1755794940000,"o":112588.3,"h":112600.9,"l":112530.1,"c":112532,"v":282800,"usd":2.51248698}
{"ts":1755795000000,"o":112532,"h":112567.9,"l":112442.9,"c":112471.8,"v":736600,"usd":6.54749908}
{"ts":1755795060000,"o":112471.8,"h":112498.9,"l":112443.5,"c":112468,"v":204000,"usd":1.81383487}
{"ts":1755795120000,"o":112468,"h":112552.2,"l":112467.4,"c":112550.8,"v":128300,"usd":1.14036434}
{"ts":1755795180000,"o":112550.8,"h":112615,"l":112506.4,"c":112615,"v":176800,"usd":1.57103367}
{"ts":1755795240000,"o":112615,"h":112632.9,"l":112580,"c":112629,"v":138100,"usd":1.22641962}
{"ts":1755795300000,"o":112629,"h":112615,"l":112560,"c":112560,"v":81100,"usd":0.72033012}
{"ts":1755795360000,"o":112560,"h":112587.9,"l":112559.9,"c":112559.9,"v":253700,"usd":2.25361323}
{"ts":1755795420000,"o":112559.9,"h":112560,"l":112446,"c":112446,"v":755000,"usd":6.70998925}
{"ts":1755795480000,"o":112446,"h":112474,"l":112422.9,"c":112434,"v":251300,"usd":2.23499323}
{"ts":1755795540000,"o":112434,"h":112449.9,"l":112252,"c":112311.8,"v":11320900,"usd":100.8244645}
{"ts":1755795600000,"o":112311.8,"h":112381.7,"l":112310.5,"c":112328.7,"v":521500,"usd":4.64198311}
{"ts":1755795660000,"o":112328.7,"h":112367.2,"l":112325.7,"c":112357,"v":977600,"usd":8.70144565}
{"ts":1755795720000,"o":112357,"h":112390,"l":112306,"c":112306,"v":132900,"usd":1.18282795}
{"ts":1755795780000,"o":112306,"h":112379,"l":112293.9,"c":112359,"v":108900,"usd":0.96947277}
{"ts":1755795840000,"o":112359,"h":112400,"l":112340,"c":112340,"v":700400,"usd":6.23397447}
{"ts":1755795900000,"o":112340,"h":112350.9,"l":112225.5,"c":112292,"v":1627400,"usd":14.49438581}
{"ts":1755795960000,"o":112292,"h":112375.9,"l":112271,"c":112271,"v":337200,"usd":3.0015888}
{"ts":1755796020000,"o":112271,"h":112253.5,"l":112212.3,"c":112245.1,"v":514400,"usd":4.58376208}
{"ts":1755796080000,"o":112245.1,"h":112309.9,"l":112230,"c":112230,"v":206300,"usd":1.83755683}
{"ts":1755796140000,"o":112230,"h":112267.3,"l":112200.1,"c":112251.5,"v":671000,"usd":5.97927335}
{"ts":1755796200000,"o":112251.5,"h":112279,"l":112246.6,"c":112265,"v":86100,"usd":0.7669355}
{"ts":1755796260000,"o":112265,"h":112308.8,"l":112150.2,"c":112186.9,"v":3963100,"usd":35.30360687}
{"ts":1755796320000,"o":112186.9,"h":112216,"l":112156.3,"c":112169,"v":1184100,"usd":10.55524788}
{"ts":1755796380000,"o":112169,"h":112243.9,"l":112170.5,"c":112201,"v":426700,"usd":3.80265512}
{"ts":1755796440000,"o":112201,"h":112190,"l":112161.9,"c":112178,"v":290000,"usd":2.58519172}
{"ts":1755796500000,"o":112178,"h":112198.9,"l":112178,"c":112189.3,"v":86300,"usd":0.76926587}
{"ts":1755796560000,"o":112189.3,"h":112263.1,"l":112183,"c":112261,"v":1299700,"usd":11.5818709}
{"ts":1755796620000,"o":112261,"h":112279,"l":112183,"c":112218,"v":1291100,"usd":11.50365096}
{"ts":1755796680000,"o":112218,"h":112260.3,"l":112210.2,"c":112260.3,"v":1399300,"usd":12.46517453}
{"ts":1755796740000,"o":112260.3,"h":112300,"l":112256,"c":112299.9,"v":4319300,"usd":38.47513483}
{"ts":1755796800000,"o":112299.9,"h":112319.1,"l":112249.9,"c":112265,"v":824100,"usd":7.33960482}
{"ts":1755796860000,"o":112265,"h":112353.5,"l":112252.1,"c":112344.2,"v":601200,"usd":5.35436996}
{"ts":1755796920000,"o":112344.2,"h":112386.9,"l":112312.9,"c":112350.7,"v":1213700,"usd":10.8021689}
{"ts":1755796980000,"o":112350.7,"h":112338.4,"l":112244,"c":112244,"v":483000,"usd":4.30171612}
{"ts":1755797040000,"o":112244,"h":112277.9,"l":112174,"c":112192.7,"v":1319300,"usd":11.75577542}
{"ts":1755797100000,"o":112192.7,"h":112240,"l":112186.1,"c":112207,"v":257900,"usd":2.2985725}
{"ts":1755797160000,"o":112207,"h":112214.9,"l":112162.1,"c":112192.8,"v":352700,"usd":3.14415505}
{"ts":1755797220000,"o":112192.8,"h":112244,"l":112190,"c":112236.6,"v":129000,"usd":1.14975332}
{"ts":1755797280000,"o":112236.6,"h":112273,"l":112240,"c":112260,"v":237100,"usd":2.11205763}
{"ts":1755797340000,"o":112260,"h":112271,"l":112238,"c":112271,"v":88900,"usd":0.79193723}
{"ts":1755797400000,"o":112271,"h":112283.1,"l":112199,"c":112199,"v":127100,"usd":1.13207732}
{"ts":1755797460000,"o":112199,"h":112190,"l":112137.6,"c":112150.1,"v":642700,"usd":5.73052579}
{"ts":1755797520000,"o":112150.1,"h":112278.5,"l":112161,"c":112277,"v":198000,"usd":1.76466065}
{"ts":1755797580000,"o":112277,"h":112278.9,"l":112187,"c":112206,"v":163900,"usd":1.46056101}
{"ts":1755797640000,"o":112206,"h":112239,"l":112208.7,"c":112236.6,"v":31200,"usd":0.27802642}
{"ts":1755797700000,"o":112236.6,"h":112304,"l":112225.1,"c":112292.9,"v":240600,"usd":2.14318303}
{"ts":1755797760000,"o":112292.9,"h":112378.8,"l":112279.1,"c":112360,"v":243600,"usd":2.1687343}
{"ts":1755797820000,"o":112360,"h":112386.8,"l":112321.7,"c":112386.8,"v":135100,"usd":1.20251039}
{"ts":1755797880000,"o":112386.8,"h":112480.7,"l":112386.8,"c":112480.7,"v":913600,"usd":8.12724346}
{"ts":1755797940000,"o":112480.7,"h":112544,"l":112474,"c":112536.2,"v":652800,"usd":5.8021374}
{"ts":1755798000000,"o":112536.2,"h":112558.8,"l":112486,"c":112493,"v":400700,"usd":3.56141607}
{"ts":1755798060000,"o":112493,"h":112494,"l":112430,"c":112480,"v":210800,"usd":1.87463464}
{"ts":1755798120000,"o":112480,"h":112491,"l":112429.1,"c":112438,"v":218700,"usd":1.94488623}
{"ts":1755798180000,"o":112438,"h":112429,"l":112340,"c":112340,"v":101300,"usd":0.90137986}
{"ts":1755798240000,"o":112340,"h":112380,"l":112327,"c":112351.9,"v":318800,"usd":2.83753202}
{"ts":1755798300000,"o":112351.9,"h":112395.5,"l":112351,"c":112395.5,"v":109600,"usd":0.9754906}
{"ts":1755798360000,"o":112395.5,"h":112457.4,"l":112392.2,"c":112457.4,"v":202000,"usd":1.79691305}
{"ts":1755798420000,"o":112457.4,"h":112457,"l":112434,"c":112443.5,"v":153300,"usd":1.36339501}
{"ts":1755798480000,"o":112443.5,"h":112490.2,"l":112441,"c":112487,"v":78000,"usd":0.69355652}
{"ts":1755798540000,"o":112487,"h":112500,"l":112477.1,"c":112500,"v":95500,"usd":0.84898077}
{"ts":1755798600000,"o":112500,"h":112517,"l":112470,"c":112470,"v":170900,"usd":1.51908262}
{"ts":1755798660000,"o":112470,"h":112468,"l":112424.6,"c":112436.6,"v":123800,"usd":1.10100017}
{"ts":1755798720000,"o":112436.6,"h":112436.9,"l":112332.8,"c":112342,"v":391100,"usd":3.48009366}
{"ts":1755798780000,"o":112342,"h":112348.9,"l":112320.1,"c":112330,"v":748000,"usd":6.65880716}
{"ts":1755798840000,"o":112330,"h":112340.3,"l":112273,"c":112340.3,"v":102600,"usd":0.91356144}
{"ts":1755798900000,"o":112340.3,"h":112349,"l":112325.2,"c":112327.6,"v":153100,"usd":1.36285422}
{"ts":1755798960000,"o":112327.6,"h":112346.9,"l":112327.6,"c":112346.9,"v":98100,"usd":0.87326755}
{"ts":1755799020000,"o":112346.9,"h":112373.8,"l":112347,"c":112373,"v":94100,"usd":0.83749311}
{"ts":1755799080000,"o":112373,"h":112373.7,"l":112342,"c":112373.7,"v":208700,"usd":1.85748798}
{"ts":1755799140000,"o":112373.7,"h":112400,"l":112373.8,"c":112400,"v":110500,"usd":0.98311701}
{"ts":1755799200000,"o":112400,"h":112400.9,"l":112356.5,"c":112380.9,"v":170300,"usd":1.51544843}
{"ts":1755799260000,"o":112380.9,"h":112380.1,"l":112352,"c":112353.5,"v":1171200,"usd":10.42210322}
{"ts":1755799320000,"o":112353.5,"h":112370.9,"l":112300.1,"c":112311.1,"v":1083600,"usd":9.64424692}
{"ts":1755799380000,"o":112311.1,"h":112331,"l":112244.5,"c":112274.3,"v":486500,"usd":4.3327578}
{"ts":1755799440000,"o":112274.3,"h":112269,"l":112215,"c":112215,"v":140000,"usd":1.2472472}
{"ts":1755799500000,"o":112215,"h":112240,"l":112200.1,"c":112240,"v":261200,"usd":2.3276962}
{"ts":1755799560000,"o":112240,"h":112326.4,"l":112240,"c":112304.5,"v":181700,"usd":1.61823368}
{"ts":1755799620000,"o":112304.5,"h":112312.1,"l":112260,"c":112298,"v":292300,"usd":2.60330567}
{"ts":1755799680000,"o":112298,"h":112397,"l":112300,"c":112357.8,"v":415300,"usd":3.69658787}
{"ts":1755799740000,"o":112357.8,"h":112359.2,"l":112298.1,"c":112352.8,"v":278800,"usd":2.48220556}
{"ts":1755799800000,"o":112352.8,"h":112396.9,"l":112335,"c":112396.9,"v":745800,"usd":6.63614871}
{"ts":1755799860000,"o":112396.9,"h":112411,"l":112348,"c":112348,"v":555900,"usd":4.94643235}
{"ts":1755799920000,"o":112348,"h":112347,"l":112260.1,"c":112271,"v":833700,"usd":7.42362289}
{"ts":1755799980000,"o":112271,"h":112323.1,"l":112281,"c":112306.4,"v":204200,"usd":1.81829152}
{"ts":1755800040000,"o":112306.4,"h":112338,"l":112305,"c":112337,"v":286900,"usd":2.5544094}
{"ts":1755800100000,"o":112337,"h":112339,"l":112312,"c":112334,"v":57100,"usd":0.50837336}
{"ts":1755800160000,"o":112334,"h":112312,"l":112250.1,"c":112295,"v":398700,"usd":3.55089206}
{"ts":1755800220000,"o":112295,"h":112358.1,"l":112300,"c":112326,"v":141700,"usd":1.26142885}
{"ts":1755800280000,"o":112326,"h":112357.3,"l":112322,"c":112357.3,"v":148900,"usd":1.32561538}
{"ts":1755800340000,"o":112357.3,"h":112400,"l":112356.1,"c":112390,"v":138800,"usd":1.2352115}
{"ts":1755800400000,"o":112390,"h":112454.8,"l":112391,"c":112454.8,"v":870700,"usd":7.74557257}
{"ts":1755800460000,"o":112454.8,"h":112504,"l":112459.5,"c":112499,"v":36700,"usd":0.32626018}
{"ts":1755800520000,"o":112499,"h":112545.9,"l":112480,"c":112522.1,"v":181700,"usd":1.614933}
{"ts":1755800580000,"o":112522.1,"h":112522.1,"l":112481,"c":112484,"v":237400,"usd":2.1103657}
{"ts":1755800640000,"o":112484,"h":112493,"l":112432.9,"c":112433,"v":70500,"usd":0.62675056}
{"ts":1755800700000,"o":112433,"h":112490.9,"l":112436.4,"c":112490.9,"v":142600,"usd":1.26811008}
{"ts":1755800760000,"o":112490.9,"h":112491,"l":112439.1,"c":112439.1,"v":14600,"usd":0.12980133}
{"ts":1755800820000,"o":112439.1,"h":112544,"l":112439.1,"c":112538.1,"v":206200,"usd":1.83323688}
{"ts":1755800880000,"o":112538.1,"h":112576,"l":112511.6,"c":112518.1,"v":236400,"usd":2.10071823}
{"ts":1755800940000,"o":112518.1,"h":112518,"l":112474,"c":112474,"v":177100,"usd":1.57446209}
{"ts":1755801000000,"o":112474,"h":112472,"l":112458,"c":112458,"v":116900,"usd":1.03939025}
{"ts":1755801060000,"o":112458,"h":112457.1,"l":112336.6,"c":112336.6,"v":640100,"usd":5.6932468}
{"ts":1755801120000,"o":112336.6,"h":112356.4,"l":112310.3,"c":112310.3,"v":61900,"usd":0.55100278}
{"ts":1755801180000,"o":112310.3,"h":112361.2,"l":112282.4,"c":112361,"v":171700,"usd":1.52874934}
{"ts":1755801240000,"o":112361,"h":112361,"l":112338,"c":112338,"v":62000,"usd":0.55186042}
{"ts":1755801300000,"o":112338,"h":112338,"l":112305.5,"c":112329,"v":83900,"usd":0.74698397}
{"ts":1755801360000,"o":112329,"h":112399.9,"l":112315,"c":112398.1,"v":300600,"usd":2.67568933}
{"ts":1755801420000,"o":112398.1,"h":112399.1,"l":112320,"c":112320,"v":50900,"usd":0.45291095}
{"ts":1755801480000,"o":112320,"h":112417.9,"l":112320.1,"c":112416.7,"v":232200,"usd":2.06675903}
{"ts":1755801540000,"o":112416.7,"h":112449.9,"l":112398.1,"c":112398.1,"v":212000,"usd":1.88573144}
{"ts":1755801600000,"o":112398.1,"h":112435,"l":112398.2,"c":112432,"v":89000,"usd":0.79173139}
{"ts":1755801660000,"o":112432,"h":112459.9,"l":112414,"c":112457.5,"v":1022800,"usd":9.09609307}
{"ts":1755801720000,"o":112457.5,"h":112438,"l":112382,"c":112411,"v":191400,"usd":1.70282084}
{"ts":1755801780000,"o":112411,"h":112456.4,"l":112400.5,"c":112414.8,"v":782900,"usd":6.96289743}
{"ts":1755801840000,"o":112414.8,"h":112416.9,"l":112329.8,"c":112331.8,"v":129500,"usd":1.15245174}
{"ts":1755801900000,"o":112331.8,"h":112344,"l":112310,"c":112310,"v":74900,"usd":0.66681901}
{"ts":1755801960000,"o":112310,"h":112310,"l":112290.1,"c":112291,"v":136000,"usd":1.21108848}
{"ts":1755802020000,"o":112291,"h":112301,"l":112290,"c":112296,"v":164400,"usd":1.46391848}
{"ts":1755802080000,"o":112296,"h":112289,"l":112200,"c":112221,"v":296200,"usd":2.63938093}
{"ts":1755802140000,"o":112221,"h":112228,"l":112190,"c":112220.8,"v":93900,"usd":0.83694099}
{"ts":1755802200000,"o":112220.8,"h":112226.9,"l":112180.1,"c":112193,"v":706900,"usd":6.30013994}
{"ts":1755802260000,"o":112193,"h":112256.8,"l":112180,"c":112249.3,"v":125900,"usd":1.12212455}
{"ts":1755802320000,"o":112249.3,"h":112350.7,"l":112232.1,"c":112336,"v":394500,"usd":3.51271991}
{"ts":1755802380000,"o":112336,"h":112424,"l":112354.9,"c":112423.9,"v":97000,"usd":0.86293119}
{"ts":1755802440000,"o":112423.9,"h":112520,"l":112424,"c":112520,"v":584300,"usd":5.19457503}
{"ts":1755802500000,"o":112520,"h":112554.4,"l":112500,"c":112554.4,"v":175100,"usd":1.55620052}
{"ts":1755802560000,"o":112554.4,"h":112593.3,"l":112550,"c":112575,"v":1055100,"usd":9.37292251}
{"ts":1755802620000,"o":112575,"h":112622.2,"l":112587.5,"c":112622.2,"v":115000,"usd":1.02132241}
{"ts":1755802680000,"o":112622.2,"h":112639.9,"l":112572.1,"c":112572.1,"v":440400,"usd":3.91035944}
{"ts":1755802740000,"o":112572.1,"h":112592.8,"l":112572.2,"c":112592.8,"v":188300,"usd":1.67262338}
{"ts":1755802800000,"o":112592.8,"h":112596.1,"l":112568,"c":112568,"v":523400,"usd":4.6494556}
{"ts":1755802860000,"o":112568,"h":112580,"l":112540.5,"c":112580,"v":182500,"usd":1.62135678}
{"ts":1755802920000,"o":112580,"h":112578,"l":112544.1,"c":112565.5,"v":251500,"usd":2.23455635}
{"ts":1755802980000,"o":112565.5,"h":112594,"l":112543,"c":112594,"v":431000,"usd":3.82896423}
{"ts":1755803040000,"o":112594,"h":112678.3,"l":112593.1,"c":112660,"v":686700,"usd":6.09639897}
{"ts":1755803100000,"o":112660,"h":112656.9,"l":112631,"c":112638,"v":751600,"usd":6.67241571}
{"ts":1755803160000,"o":112638,"h":112638.1,"l":112590,"c":112610,"v":217000,"usd":1.92711024}
{"ts":1755803220000,"o":112610,"h":112630,"l":112611,"c":112624,"v":12100,"usd":0.10743856}
{"ts":1755803280000,"o":112624,"h":112659.9,"l":112623.2,"c":112659.9,"v":455000,"usd":4.03980161}
{"ts":1755803340000,"o":112659.9,"h":112674,"l":112640.8,"c":112674,"v":74600,"usd":0.66220246}
{"ts":1755803400000,"o":112674,"h":112687.5,"l":112672,"c":112672,"v":60700,"usd":0.53872225}
{"ts":1755803460000,"o":112672,"h":112672,"l":112621.8,"c":112621.8,"v":21100,"usd":0.18728681}
{"ts":1755803520000,"o":112621.8,"h":112641,"l":112610,"c":112610,"v":258200,"usd":2.29232575}
{"ts":1755803580000,"o":112610,"h":112600,"l":112570,"c":112570,"v":14300,"usd":0.12701265}
{"ts":1755803640000,"o":112570,"h":112564.5,"l":112516.8,"c":112516.9,"v":517600,"usd":4.59918232}
{"ts":1755803700000,"o":112516.9,"h":112516.8,"l":112500,"c":112510,"v":328200,"usd":2.9173264}
{"ts":1755803760000,"o":112510,"h":112564,"l":112506.6,"c":112553,"v":232700,"usd":2.06800634}
{"ts":1755803820000,"o":112553,"h":112574.6,"l":112532.2,"c":112532.2,"v":282100,"usd":2.5066103}
{"ts":1755803880000,"o":112532.2,"h":112568,"l":112529,"c":112568,"v":69900,"usd":0.62114652}
{"ts":1755803940000,"o":112568,"h":112580.9,"l":112541.8,"c":112564.8,"v":259600,"usd":2.3062816}
{"ts":1755804000000,"o":112564.8,"h":112565,"l":112522,"c":112545,"v":181900,"usd":1.61621697}
{"ts":1755804060000,"o":112545,"h":112547,"l":112440,"c":112440.2,"v":163900,"usd":1.4573058}
{"ts":1755804120000,"o":112440.2,"h":112452.2,"l":112404,"c":112404,"v":59600,"usd":0.53008834}
{"ts":1755804180000,"o":112404,"h":112417.8,"l":112224.1,"c":112249.7,"v":693500,"usd":6.17196001}
{"ts":1755804240000,"o":112249.7,"h":112275,"l":112223.3,"c":112230.9,"v":178200,"usd":1.58735262}
{"ts":1755804300000,"o":112230.9,"h":112249.9,"l":112087.1,"c":112124.2,"v":1715100,"usd":15.29615397}
{"ts":1755804360000,"o":112124.2,"h":112227.7,"l":112108.3,"c":112227.7,"v":231300,"usd":2.06225304}
{"ts":1755804420000,"o":112227.7,"h":112234.1,"l":112186,"c":112187,"v":274200,"usd":2.4436788}
{"ts":1755804480000,"o":112187,"h":112217.9,"l":112170,"c":112170,"v":113600,"usd":1.01250092}
{"ts":1755804540000,"o":112170,"h":112198,"l":112181,"c":112194,"v":75700,"usd":0.67477189}
{"ts":1755804600000,"o":112194,"h":112220,"l":112180.1,"c":112200.9,"v":89600,"usd":0.79860364}
{"ts":1755804660000,"o":112200.9,"h":112200,"l":112139,"c":112139,"v":264400,"usd":2.3568436}
{"ts":1755804720000,"o":112139,"h":112137.7,"l":112045.4,"c":112060,"v":1488100,"usd":13.27692077}
{"ts":1755804780000,"o":112060,"h":112082.7,"l":112060,"c":112060.1,"v":265000,"usd":2.36454482}
{"ts":1755804840000,"o":112060.1,"h":112069,"l":112056,"c":112056,"v":82000,"usd":0.73175423}
{"ts":1755804900000,"o":112056,"h":112067.4,"l":112011.8,"c":112028,"v":1594800,"usd":14.23314136}
{"ts":1755804960000,"o":112028,"h":112100,"l":112020.1,"c":112039,"v":285400,"usd":2.54651693}
{"ts":1755805020000,"o":112039,"h":112038,"l":112001,"c":112001,"v":25600,"usd":0.22852911}
{"ts":1755805080000,"o":112001,"h":112020,"l":111942,"c":111957,"v":2461400,"usd":21.98120948}
{"ts":1755805140000,"o":111957,"h":111985,"l":111955.5,"c":111985,"v":124700,"usd":1.11371993}
{"ts":1755805200000,"o":111985,"h":112118.6,"l":111985,"c":112118.6,"v":548300,"usd":4.89252861}
{"ts":1755805260000,"o":112118.6,"h":112120,"l":112077.1,"c":112119.1,"v":193600,"usd":1.72712463}
{"ts":1755805320000,"o":112119.1,"h":112227.6,"l":112078.1,"c":112150,"v":922100,"usd":8.22109518}
{"ts":1755805380000,"o":112150,"h":112124.4,"l":112042.6,"c":112054,"v":188000,"usd":1.67716137}
{"ts":1755805440000,"o":112054,"h":112122.7,"l":112059,"c":112077.3,"v":212400,"usd":1.89501146}
{"ts":1755805500000,"o":112077.3,"h":112077,"l":112031.4,"c":112040,"v":196400,"usd":1.75292304}
{"ts":1755805560000,"o":112040,"h":112078,"l":111990,"c":111990,"v":1169000,"usd":10.43533774}
{"ts":1755805620000,"o":111990,"h":112009,"l":111970,"c":111970,"v":122800,"usd":1.09648158}
{"ts":1755805680000,"o":111970,"h":111978.1,"l":111961.9,"c":111970,"v":179800,"usd":1.60583139}
{"ts":1755805740000,"o":111970,"h":112036.6,"l":111978.7,"c":112027.1,"v":567400,"usd":5.06593903}
{"ts":1755805800000,"o":112027.1,"h":112040,"l":112002,"c":112028,"v":176700,"usd":1.57747094}
{"ts":1755805860000,"o":112028,"h":112081.2,"l":112014,"c":112026.1,"v":214100,"usd":1.91091116}
{"ts":1755805920000,"o":112026.1,"h":112100.9,"l":112040,"c":112086.1,"v":191500,"usd":1.70870666}
{"ts":1755805980000,"o":112086.1,"h":112086,"l":112022,"c":112022,"v":271700,"usd":2.42431614}
{"ts":1755806040000,"o":112022,"h":112021.1,"l":111967.1,"c":111976.1,"v":184200,"usd":1.6447454}
{"ts":1755806100000,"o":111976.1,"h":111986,"l":111950.1,"c":111967,"v":530400,"usd":4.73737741}
{"ts":1755806160000,"o":111967,"h":112060,"l":111974,"c":112060,"v":95800,"usd":0.85526946}
{"ts":1755806220000,"o":112060,"h":112126.1,"l":112061,"c":112072,"v":257100,"usd":2.29359892}
{"ts":1755806280000,"o":112072,"h":112096,"l":112044,"c":112089.4,"v":247100,"usd":2.204968}
{"ts":1755806340000,"o":112089.4,"h":112080,"l":112037,"c":112066,"v":128100,"usd":1.1432551}
{"ts":1755806400000,"o":112066,"h":112139.7,"l":112053.4,"c":112125,"v":141400,"usd":1.26152846}
{"ts":1755806460000,"o":112125,"h":112165.3,"l":112124.1,"c":112156,"v":197500,"usd":1.76095495}
{"ts":1755806520000,"o":112156,"h":112162,"l":112082.5,"c":112110,"v":238800,"usd":2.13012907}
{"ts":1755806580000,"o":112110,"h":112131.9,"l":112110,"c":112131.9,"v":160500,"usd":1.43152901}
{"ts":1755806640000,"o":112131.9,"h":112131.9,"l":112100,"c":112110,"v":88300,"usd":0.78763764}
{"ts":1755806700000,"o":112110,"h":112137,"l":112095,"c":112120.1,"v":119600,"usd":1.06682135}
{"ts":1755806760000,"o":112120.1,"h":112155,"l":112094.1,"c":112151,"v":102700,"usd":0.91603304}
{"ts":1755806820000,"o":112151,"h":112227.5,"l":112151.1,"c":112227.5,"v":652900,"usd":5.8178905}
{"ts":1755806880000,"o":112227.5,"h":112263.5,"l":112159.8,"c":112180,"v":489600,"usd":4.36349253}
{"ts":1755806940000,"o":112180,"h":112177,"l":112135.6,"c":112160.1,"v":142200,"usd":1.26793259}
{"ts":1755807000000,"o":112160.1,"h":112217,"l":112169.7,"c":112217,"v":68700,"usd":0.61242295}
{"ts":1755807060000,"o":112217,"h":112248,"l":112218,"c":112248,"v":167900,"usd":1.49599632}
{"ts":1755807120000,"o":112248,"h":112263.5,"l":112220,"c":112220,"v":184400,"usd":1.64279589}
{"ts":1755807180000,"o":112220,"h":112220,"l":112196,"c":112209,"v":223600,"usd":1.99272977}
{"ts":1755807240000,"o":112209,"h":112260,"l":112209.9,"c":112260,"v":255900,"usd":2.28029157}
{"ts":1755807300000,"o":112260,"h":112260,"l":112256,"c":112256,"v":113500,"usd":1.01104754}
{"ts":1755807360000,"o":112256,"h":112358.3,"l":112256.4,"c":112358.3,"v":266800,"usd":2.37626285}
{"ts":1755807420000,"o":112358.3,"h":112358.3,"l":112297.9,"c":112336.4,"v":263800,"usd":2.34845682}
{"ts":1755807480000,"o":112336.4,"h":112337.9,"l":112290,"c":112290,"v":65400,"usd":0.58228023}
{"ts":1755807540000,"o":112290,"h":112290,"l":112226.1,"c":112242,"v":188500,"usd":1.67933204}
{"ts":1755807600000,"o":112242,"h":112308.9,"l":112249.5,"c":112285,"v":169500,"usd":1.50956342}
{"ts":1755807660000,"o":112285,"h":112343,"l":112285,"c":112343,"v":21600,"usd":0.19229352}
{"ts":1755807720000,"o":112343,"h":112342.9,"l":112269,"c":112269,"v":164900,"usd":1.4681763}
{"ts":1755807780000,"o":112269,"h":112316.3,"l":112256.2,"c":112316.3,"v":227200,"usd":2.02360906}
{"ts":1755807840000,"o":112316.3,"h":112316.2,"l":112312,"c":112312,"v":35000,"usd":0.31162144}
{"ts":1755807900000,"o":112312,"h":112355.6,"l":112311.1,"c":112352,"v":127600,"usd":1.13600741}
{"ts":1755807960000,"o":112352,"h":112397.2,"l":112352,"c":112379.3,"v":177600,"usd":1.5802134}
{"ts":1755808020000,"o":112379.3,"h":112397,"l":112379.4,"c":112385,"v":65000,"usd":0.57836084}
{"ts":1755808080000,"o":112385,"h":112384,"l":112319,"c":112319,"v":253000,"usd":2.25173077}
{"ts":1755808140000,"o":112319,"h":112363.8,"l":112319.1,"c":112363.8,"v":209500,"usd":1.86521143}
{"ts":1755808200000,"o":112363.8,"h":112397.1,"l":112363.8,"c":112395,"v":217800,"usd":1.9379379}
{"ts":1755808260000,"o":112395,"h":112366,"l":112270,"c":112288.9,"v":545900,"usd":4.85895805}
{"ts":1755808320000,"o":112288.9,"h":112342.9,"l":112275,"c":112290,"v":421900,"usd":3.75623195}
{"ts":1755808380000,"o":112290,"h":112294,"l":112249,"c":112249,"v":676200,"usd":6.02286497}
{"ts":1755808440000,"o":112249,"h":112268.8,"l":112179,"c":112179,"v":156200,"usd":1.39202766}
{"ts":1755808500000,"o":112179,"h":112180,"l":112112.5,"c":112116.3,"v":156000,"usd":1.39120791}
{"ts":1755808560000,"o":112116.3,"h":112115,"l":112007.4,"c":112020,"v":636200,"usd":5.67813027}
{"ts":1755808620000,"o":112020,"h":112038,"l":112000,"c":112012,"v":176000,"usd":1.57139362}
{"ts":1755808680000,"o":112012,"h":112095.5,"l":112012,"c":112095.5,"v":110200,"usd":0.98358526}
{"ts":1755808740000,"o":112095.5,"h":112198.2,"l":112100,"c":112198.2,"v":215500,"usd":1.92186203}
{"ts":1755808800000,"o":112198.2,"h":112259.9,"l":112193.1,"c":112230,"v":241300,"usd":2.15007012}
{"ts":1755808860000,"o":112230,"h":112274.9,"l":112229.9,"c":112258,"v":116100,"usd":1.03419185}
{"ts":1755808920000,"o":112258,"h":112324.8,"l":112250.6,"c":112321,"v":98200,"usd":0.87449511}
{"ts":1755808980000,"o":112321,"h":112321,"l":112250,"c":112250,"v":98600,"usd":0.8779892}
{"ts":1755809040000,"o":112250,"h":112270.9,"l":112230,"c":112270.9,"v":271400,"usd":2.41791879}
{"ts":1755809100000,"o":112270.9,"h":112289.9,"l":112250.1,"c":112289.9,"v":89800,"usd":0.7998631}
{"ts":1755809160000,"o":112289.9,"h":112330,"l":112289.1,"c":112330,"v":52300,"usd":0.46566807}
{"ts":1755809220000,"o":112330,"h":112330,"l":112304,"c":112330,"v":140000,"usd":1.24653804}
{"ts":1755809280000,"o":112330,"h":112340,"l":112298,"c":112298,"v":179600,"usd":1.59908896}
{"ts":1755809340000,"o":112298,"h":112309.7,"l":112280,"c":112309.7,"v":381200,"usd":3.39464788}
{"ts":1755809400000,"o":112309.7,"h":112320,"l":112270.1,"c":112320,"v":211200,"usd":1.88077468}
{"ts":1755809460000,"o":112320,"h":112344.9,"l":112320,"c":112331,"v":772000,"usd":6.87214011}
{"ts":1755809520000,"o":112331,"h":112374.7,"l":112338.7,"c":112350.1,"v":238100,"usd":2.11912937}
{"ts":1755809580000,"o":112350.1,"h":112476.2,"l":112350.1,"c":112476.2,"v":352200,"usd":3.13349742}
{"ts":1755809640000,"o":112476.2,"h":112520,"l":112479.9,"c":112520,"v":208200,"usd":1.85065351}
{"ts":1755809700000,"o":112520,"h":112687.3,"l":112523.9,"c":112659,"v":768200,"usd":6.82031545}
{"ts":1755809760000,"o":112659,"h":112719,"l":112654,"c":112719,"v":430900,"usd":3.82380042}
{"ts":1755809820000,"o":112719,"h":112814.8,"l":112654,"c":112654,"v":996300,"usd":8.83490055}
{"ts":1755809880000,"o":112654,"h":112654,"l":112568.5,"c":112577.9,"v":1153200,"usd":10.24102469}
{"ts":1755809940000,"o":112577.9,"h":112599.8,"l":112456.6,"c":112456.6,"v":854800,"usd":7.59546438}
{"ts":1755810000000,"o":112456.6,"h":112454,"l":112381.5,"c":112391.9,"v":361700,"usd":3.21777307}
{"ts":1755810060000,"o":112391.9,"h":112381.7,"l":112322.7,"c":112322.7,"v":248700,"usd":2.21325494}
{"ts":1755810120000,"o":112322.7,"h":112322,"l":112250.1,"c":112251.9,"v":155700,"usd":1.38675298}
{"ts":1755810180000,"o":112251.9,"h":112251.8,"l":112182.1,"c":112190,"v":235300,"usd":2.09678433}
{"ts":1755810240000,"o":112190,"h":112183.9,"l":112060.7,"c":112090.1,"v":442100,"usd":3.94345906}
{"ts":1755810300000,"o":112090.1,"h":112141.8,"l":112027.9,"c":112042,"v":162300,"usd":1.44804415}
{"ts":1755810360000,"o":112042,"h":112175.1,"l":112044,"c":112175,"v":211100,"usd":1.88316568}
{"ts":1755810420000,"o":112175,"h":112199.9,"l":112118,"c":112118,"v":170500,"usd":1.51977847}
{"ts":1755810480000,"o":112118,"h":112128.3,"l":112081.1,"c":112128.3,"v":292000,"usd":2.60493005}
{"ts":1755810540000,"o":112128.3,"h":112200,"l":112128.1,"c":112188.2,"v":176900,"usd":1.57735483}
{"ts":1755810600000,"o":112188.2,"h":112200,"l":112183,"c":112200,"v":82100,"usd":0.7318058}
{"ts":1755810660000,"o":112200,"h":112199.9,"l":112191.2,"c":112191.3,"v":27100,"usd":0.24153536}
{"ts":1755810720000,"o":112191.3,"h":112220,"l":112182,"c":112220,"v":276800,"usd":2.46734991}
{"ts":1755810780000,"o":112220,"h":112300,"l":112214,"c":112299.9,"v":188200,"usd":1.67669731}
{"ts":1755810840000,"o":112299.9,"h":112437.6,"l":112282.4,"c":112437.6,"v":550400,"usd":4.89911077}
{"ts":1755810900000,"o":112437.6,"h":112519.9,"l":112436.5,"c":112461,"v":354100,"usd":3.14796409}
{"ts":1755810960000,"o":112461,"h":112530.1,"l":112412.1,"c":112507.4,"v":361700,"usd":3.21633194}
{"ts":1755811020000,"o":112507.4,"h":112549.9,"l":112500,"c":112521,"v":330500,"usd":2.93734867}
{"ts":1755811080000,"o":112521,"h":112533.9,"l":112442,"c":112462,"v":186400,"usd":1.65725903}
{"ts":1755811140000,"o":112462,"h":112471.1,"l":112235,"c":112249.7,"v":367800,"usd":3.2732784}
{"ts":1755811200000,"o":112249.7,"h":112337.1,"l":112243.8,"c":112324,"v":69100,"usd":0.61539963}
{"ts":1755811260000,"o":112324,"h":112370,"l":112333,"c":112342,"v":75700,"usd":0.67377963}
{"ts":1755811320000,"o":112342,"h":112353,"l":112340.1,"c":112353,"v":98300,"usd":0.87499035}
{"ts":1755811380000,"o":112353,"h":112433.9,"l":112354.9,"c":112422,"v":101500,"usd":0.90290112}
{"ts":1755811440000,"o":112422,"h":112519.9,"l":112434,"c":112490,"v":140200,"usd":1.24657165}
{"ts":1755811500000,"o":112490,"h":112520,"l":112490,"c":112495,"v":290400,"usd":2.58115141}
{"ts":1755811560000,"o":112495,"h":112570.6,"l":112489,"c":112489,"v":271100,"usd":2.40880199}
{"ts":1755811620000,"o":112489,"h":112488,"l":112401.1,"c":112401.1,"v":288200,"usd":2.56293034}
{"ts":1755811680000,"o":112401.1,"h":112480,"l":112357.6,"c":112480,"v":155200,"usd":1.38076826}
{"ts":1755811740000,"o":112480,"h":112483,"l":112480,"c":112483,"v":41500,"usd":0.36895129}
{"ts":1755811800000,"o":112483,"h":112483.9,"l":112462.1,"c":112481.9,"v":195000,"usd":1.7336213}
{"ts":1755811860000,"o":112481.9,"h":112511,"l":112434.3,"c":112453,"v":48900,"usd":0.43476468}
{"ts":1755811920000,"o":112453,"h":112503,"l":112430.1,"c":112495.4,"v":110600,"usd":0.98316473}
{"ts":1755811980000,"o":112495.4,"h":112507,"l":112470,"c":112470,"v":53900,"usd":0.47911181}
{"ts":1755812040000,"o":112470,"h":112644.1,"l":112442.3,"c":112643.1,"v":170500,"usd":1.51475195}
{"ts":1755812100000,"o":112643.1,"h":112664.3,"l":112628,"c":112664.3,"v":230900,"usd":2.04973933}
{"ts":1755812160000,"o":112664.3,"h":112681.3,"l":112651,"c":112660,"v":126100,"usd":1.11924123}
{"ts":1755812220000,"o":112660,"h":112650,"l":112590.6,"c":112590.6,"v":222000,"usd":1.97110069}
{"ts":1755812280000,"o":112590.6,"h":112581.5,"l":112387.6,"c":112439.9,"v":611300,"usd":5.43595184}
{"ts":1755812340000,"o":112439.9,"h":112563.9,"l":112439.9,"c":112532.7,"v":53300,"usd":0.4736879}
{"ts":1755812400000,"o":112532.7,"h":112532.6,"l":112500,"c":112500,"v":52000,"usd":0.46216442}
{"ts":1755812460000,"o":112500,"h":112534,"l":112443,"c":112443,"v":50800,"usd":0.45163805}
{"ts":1755812520000,"o":112443,"h":112524.7,"l":112381.6,"c":112472,"v":282800,"usd":2.5151812}
{"ts":1755812580000,"o":112472,"h":112472,"l":112468,"c":112468,"v":122800,"usd":1.09182745}
{"ts":1755812640000,"o":112468,"h":112489.9,"l":112411.2,"c":112411.2,"v":252700,"usd":2.24699929}
{"ts":1755812700000,"o":112411.2,"h":112452.9,"l":112402,"c":112420,"v":160600,"usd":1.42838691}
{"ts":1755812760000,"o":112420,"h":112420.1,"l":112400,"c":112400,"v":151500,"usd":1.34767462}
{"ts":1755812820000,"o":112400,"h":112421,"l":112400.1,"c":112421,"v":15200,"usd":0.1352247}
{"ts":1755812880000,"o":112421,"h":112460,"l":112421,"c":112460,"v":89900,"usd":0.79961066}
{"ts":1755812940000,"o":112460,"h":112483,"l":112469.9,"c":112483,"v":36900,"usd":0.32808463}
{"ts":1755813000000,"o":112483,"h":112485,"l":112483,"c":112485,"v":4300,"usd":0.03822783}
{"ts":1755813060000,"o":112485,"h":112497.1,"l":112484.9,"c":112497,"v":91400,"usd":0.81255389}
{"ts":1755813120000,"o":112497,"h":112509,"l":112497,"c":112509,"v":37300,"usd":0.33155899}
{"ts":1755813180000,"o":112509,"h":112511,"l":112511,"c":112511,"v":2000,"usd":0.017776}
{"ts":1755813240000,"o":112511,"h":112531.5,"l":112511,"c":112531.5,"v":115400,"usd":1.02560451}
{"ts":1755813300000,"o":112531.5,"h":112558,"l":112531.5,"c":112558,"v":303500,"usd":2.69662071}
{"ts":1755813360000,"o":112558,"h":112557,"l":112554,"c":112554.1,"v":25400,"usd":0.22566398}
{"ts":1755813420000,"o":112554.1,"h":112554.1,"l":112554.1,"c":112554.1,"v":0,"usd":0}
{"ts":1755813480000,"o":112554.1,"h":112560,"l":112554.1,"c":112560,"v":102600,"usd":0.91155886}
{"ts":1755813540000,"o":112560,"h":112560,"l":112560,"c":112560,"v":1400,"usd":0.01243788}
{"ts":1755813600000,"o":112560,"h":112560,"l":112559.9,"c":112559.9,"v":1700,"usd":0.01510314}
{"ts":1755813660000,"o":112559.9,"h":112559.9,"l":112478,"c":112500,"v":940300,"usd":8.35845806}
{"ts":1755813720000,"o":112500,"h":112492.4,"l":112450,"c":112450,"v":99700,"usd":0.88639636}
{"ts":1755813780000,"o":112450,"h":112449,"l":112446,"c":112446,"v":6800,"usd":0.06047349}
{"ts":1755813840000,"o":112446,"h":112470.4,"l":112446.1,"c":112446.2,"v":650500,"usd":5.78470547}
{"ts":1755813900000,"o":112446.2,"h":112447,"l":112446.1,"c":112447,"v":62000,"usd":0.5513722}
{"ts":1755813960000,"o":112447,"h":112448,"l":112448,"c":112448,"v":15900,"usd":0.1413987}
{"ts":1755814020000,"o":112448,"h":112458.1,"l":112448,"c":112458.1,"v":15300,"usd":0.1360611}
{"ts":1755814080000,"o":112458.1,"h":112473.1,"l":112458.1,"c":112473.1,"v":93300,"usd":0.82964047}
{"ts":1755814140000,"o":112473.1,"h":112485,"l":112473.2,"c":112485,"v":146400,"usd":1.30158898}
{"ts":1755814200000,"o":112485,"h":112490,"l":112485,"c":112490,"v":57900,"usd":0.51473579}
{"ts":1755814260000,"o":112490,"h":112515.7,"l":112491.8,"c":112515,"v":150600,"usd":1.33866089}
{"ts":1755814320000,"o":112515,"h":112521.7,"l":112515,"c":112521.7,"v":25500,"usd":0.2266361}
{"ts":1755814380000,"o":112521.7,"h":112542,"l":112521.7,"c":112542,"v":60800,"usd":0.54034031}
{"ts":1755814440000,"o":112542,"h":112589.9,"l":112542.1,"c":112578.9,"v":408000,"usd":3.62424271}
{"ts":1755814500000,"o":112578.9,"h":112589.9,"l":112560,"c":112560,"v":360300,"usd":3.20036945}
{"ts":1755814560000,"o":112560,"h":112588.9,"l":112559.1,"c":112579,"v":105200,"usd":0.93449036}
{"ts":1755814620000,"o":112579,"h":112578.1,"l":112565,"c":112565,"v":126700,"usd":1.1255445}
{"ts":1755814680000,"o":112565,"h":112566,"l":112564,"c":112566,"v":93000,"usd":0.82619335}
{"ts":1755814740000,"o":112566,"h":112567,"l":112528.7,"c":112528.7,"v":1611900,"usd":14.32124825}
{"ts":1755814800000,"o":112528.7,"h":112530,"l":112520,"c":112520,"v":179200,"usd":1.5924704}
{"ts":1755814860000,"o":112520,"h":112547,"l":112514.5,"c":112547,"v":87600,"usd":0.7784443}
{"ts":1755814920000,"o":112547,"h":112565.6,"l":112548,"c":112565.6,"v":15000,"usd":0.13326212}
{"ts":1755814980000,"o":112565.6,"h":112588.4,"l":112565.6,"c":112588.3,"v":85700,"usd":0.76133219}
{"ts":1755815040000,"o":112588.3,"h":112656.5,"l":112588.4,"c":112590,"v":931600,"usd":8.27241354}
{"ts":1755815100000,"o":112590,"h":112588,"l":112580,"c":112580,"v":183100,"usd":1.62629521}
{"ts":1755815160000,"o":112580,"h":112589,"l":112580,"c":112589,"v":69400,"usd":0.61645147}
{"ts":1755815220000,"o":112589,"h":112639.6,"l":112590,"c":112634,"v":132000,"usd":1.17199893}
{"ts":1755815280000,"o":112634,"h":112630.4,"l":112613,"c":112613,"v":25800,"usd":0.22909706}
{"ts":1755815340000,"o":112613,"h":112600,"l":112600,"c":112600,"v":1900,"usd":0.0168739}
{"ts":1755815400000,"o":112600,"h":112599,"l":112568,"c":112568,"v":153700,"usd":1.36519767}
{"ts":1755815460000,"o":112568,"h":112566,"l":112547,"c":112547,"v":1600,"usd":0.01421515}
{"ts":1755815520000,"o":112547,"h":112570.9,"l":112547.1,"c":112570.9,"v":242700,"usd":2.15641927}
{"ts":1755815580000,"o":112570.9,"h":112570.9,"l":112546,"c":112546,"v":134200,"usd":1.19228874}
{"ts":1755815640000,"o":112546,"h":112540,"l":112500,"c":112500,"v":1500,"usd":0.01333175}
{"ts":1755815700000,"o":112500,"h":112500,"l":112457.2,"c":112465.4,"v":324800,"usd":2.88795331}
{"ts":1755815760000,"o":112465.4,"h":112450.3,"l":112442.3,"c":112442.3,"v":41000,"usd":0.36460697}
{"ts":1755815820000,"o":112442.3,"h":112442.3,"l":112442.3,"c":112442.3,"v":500,"usd":0.00444675}
{"ts":1755815880000,"o":112442.3,"h":112454.1,"l":112442.3,"c":112454.1,"v":164100,"usd":1.45937289}
{"ts":1755815940000,"o":112454.1,"h":112454.1,"l":112410.3,"c":112410.3,"v":202200,"usd":1.7983608}
{"ts":1755816000000,"o":112410.3,"h":112410.3,"l":112390.1,"c":112404,"v":151000,"usd":1.34338302}
{"ts":1755816060000,"o":112404,"h":112417.5,"l":112375.2,"c":112404,"v":370900,"usd":3.2997884}
{"ts":1755816120000,"o":112404,"h":112387.1,"l":112360.1,"c":112360.1,"v":101700,"usd":0.9050871}
{"ts":1755816180000,"o":112360.1,"h":112360.1,"l":112360.1,"c":112360.1,"v":0,"usd":0}
{"ts":1755816240000,"o":112360.1,"h":112369.8,"l":112360,"c":112360,"v":72700,"usd":0.64701042}
{"ts":1755816300000,"o":112360,"h":112360.1,"l":112360.1,"c":112360.1,"v":5000,"usd":0.0445}
{"ts":1755816360000,"o":112360.1,"h":112360,"l":112340.1,"c":112359,"v":119400,"usd":1.06267831}
{"ts":1755816420000,"o":112359,"h":112419.8,"l":112370,"c":112419.8,"v":88600,"usd":0.78838055}
{"ts":1755816480000,"o":112419.8,"h":112442.7,"l":112419.8,"c":112436.5,"v":44600,"usd":0.39671524}
{"ts":1755816540000,"o":112436.5,"h":112442.6,"l":112427,"c":112442.6,"v":34100,"usd":0.30330065}
{"ts":1755816600000,"o":112442.6,"h":112460,"l":112426,"c":112460,"v":95900,"usd":0.85290681}
{"ts":1755816660000,"o":112460,"h":112493.2,"l":112470,"c":112470,"v":258600,"usd":2.29890022}
{"ts":1755816720000,"o":112470,"h":112466,"l":112441,"c":112441,"v":47700,"usd":0.42413396}
{"ts":1755816780000,"o":112441,"h":112441,"l":112420,"c":112420,"v":28400,"usd":0.25258218}
{"ts":1755816840000,"o":112420,"h":112420,"l":112420,"c":112420,"v":300,"usd":0.00266856}
{"ts":1755816900000,"o":112420,"h":112420.1,"l":112420,"c":112420.1,"v":79600,"usd":0.70805792}
{"ts":1755816960000,"o":112420.1,"h":112436,"l":112421,"c":112436,"v":16000,"usd":0.14232}
{"ts":1755817020000,"o":112436,"h":112436,"l":112436,"c":112436,"v":500,"usd":0.00444695}
{"ts":1755817080000,"o":112436,"h":112435.9,"l":112435.9,"c":112435.9,"v":100,"usd":0.0008894}
{"ts":1755817140000,"o":112435.9,"h":112435.9,"l":112435.9,"c":112435.9,"v":16000,"usd":0.142304}
{"ts":1755817200000,"o":112435.9,"h":112435.9,"l":112435.9,"c":112435.9,"v":0,"usd":0}
{"ts":1755817260000,"o":112435.9,"h":112435.9,"l":112380.1,"c":112381,"v":147700,"usd":1.31398814}
{"ts":1755817320000,"o":112381,"h":112381,"l":112381,"c":112381,"v":0,"usd":0}
{"ts":1755817380000,"o":112381,"h":112393.9,"l":112393.9,"c":112393.9,"v":2000,"usd":0.0177946}
{"ts":1755817440000,"o":112393.9,"h":112393.9,"l":112393.9,"c":112393.9,"v":0,"usd":0}
{"ts":1755817500000,"o":112393.9,"h":112393.9,"l":112393.9,"c":112393.9,"v":0,"usd":0}
{"ts":1755817560000,"o":112393.9,"h":112394,"l":112351.5,"c":112351.5,"v":58800,"usd":0.52316313}
{"ts":1755817620000,"o":112351.5,"h":112351.4,"l":112311.4,"c":112311.4,"v":506600,"usd":4.51042597}
{"ts":1755817680000,"o":112311.4,"h":112319.5,"l":112304,"c":112304.1,"v":24000,"usd":0.21368306}
{"ts":1755817740000,"o":112304.1,"h":112304.1,"l":112304.1,"c":112304.1,"v":0,"usd":0}
{"ts":1755817800000,"o":112304.1,"h":112304.1,"l":112288.4,"c":112288.4,"v":38500,"usd":0.34283306}
{"ts":1755817860000,"o":112288.4,"h":112282,"l":112281.9,"c":112282,"v":4300,"usd":0.03829643}
{"ts":1755817920000,"o":112282,"h":112307.7,"l":112281.9,"c":112307.7,"v":230100,"usd":2.04927816}
{"ts":1755817980000,"o":112307.7,"h":112310.2,"l":112295,"c":112295,"v":85300,"usd":0.75952144}
{"ts":1755818040000,"o":112295,"h":112286,"l":112240,"c":112244.8,"v":190900,"usd":1.70037622}
{"ts":1755818100000,"o":112244.8,"h":112261,"l":112256,"c":112261,"v":12200,"usd":0.10867637}
{"ts":1755818160000,"o":112261,"h":112317,"l":112260.9,"c":112317,"v":48400,"usd":0.43110939}
{"ts":1755818220000,"o":112317,"h":112317,"l":112303,"c":112316.9,"v":66700,"usd":0.59388907}
{"ts":1755818280000,"o":112316.9,"h":112317,"l":112302,"c":112302,"v":44900,"usd":0.39976489}
{"ts":1755818340000,"o":112302,"h":112295,"l":112247.2,"c":112247.2,"v":27100,"usd":0.24140251}
{"ts":1755818400000,"o":112247.2,"h":112256.8,"l":112240.3,"c":112256,"v":79000,"usd":0.70379226}
{"ts":1755818460000,"o":112256,"h":112251.9,"l":112240.2,"c":112240.2,"v":237300,"usd":2.11417649}
{"ts":1755818520000,"o":112240.2,"h":112240.3,"l":112240.2,"c":112240.2,"v":700,"usd":0.00623665}
{"ts":1755818580000,"o":112240.2,"h":112240.3,"l":112240.2,"c":112240.3,"v":2400,"usd":0.0213828}
{"ts":1755818640000,"o":112240.3,"h":112240.2,"l":112240.2,"c":112240.2,"v":2000,"usd":0.017819}
{"ts":1755818700000,"o":112240.2,"h":112240.2,"l":112240.2,"c":112240.2,"v":3000,"usd":0.0267285}
{"ts":1755818760000,"o":112240.2,"h":112240.2,"l":112210,"c":112210,"v":47200,"usd":0.42055033}
{"ts":1755818820000,"o":112210,"h":112280.1,"l":112209,"c":112280.1,"v":500300,"usd":4.45708997}
{"ts":1755818880000,"o":112280.1,"h":112316.9,"l":112282,"c":112316.9,"v":13000,"usd":0.11576459}
{"ts":1755818940000,"o":112316.9,"h":112345,"l":112316.9,"c":112345,"v":197100,"usd":1.75484665}
{"ts":1755819000000,"o":112345,"h":112390.4,"l":112345,"c":112390.4,"v":23300,"usd":0.20736386}
{"ts":1755819060000,"o":112390.4,"h":112421.4,"l":112394,"c":112400,"v":5745000,"usd":51.11178113}
{"ts":1755819120000,"o":112400,"h":112400,"l":112328.6,"c":112355.5,"v":5337200,"usd":47.4871282}
{"ts":1755819180000,"o":112355.5,"h":112363,"l":112337.1,"c":112363,"v":158100,"usd":1.40716791}
{"ts":1755819240000,"o":112363,"h":112364,"l":112295.3,"c":112302.3,"v":348000,"usd":3.09806532}
{"ts":1755819300000,"o":112302.3,"h":112332.4,"l":112260,"c":112300,"v":383900,"usd":3.41843637}
{"ts":1755819360000,"o":112300,"h":112302.8,"l":112302.7,"c":112302.8,"v":24600,"usd":0.2190507}
{"ts":1755819420000,"o":112302.8,"h":112338,"l":112302.8,"c":112322.9,"v":576000,"usd":5.12847219}
{"ts":1755819480000,"o":112322.9,"h":112326.1,"l":112312.1,"c":112326,"v":248500,"usd":2.21254875}
{"ts":1755819540000,"o":112326,"h":112326,"l":112280.1,"c":112280.1,"v":64300,"usd":0.57252908}
{"ts":1755819600000,"o":112280.1,"h":112298,"l":112263.2,"c":112286.9,"v":154400,"usd":1.37505992}
{"ts":1755819660000,"o":112286.9,"h":112299.7,"l":112291.4,"c":112298,"v":91400,"usd":0.8139036}
{"ts":1755819720000,"o":112298,"h":112298,"l":112274.1,"c":112297,"v":147000,"usd":1.30915549}
{"ts":1755819780000,"o":112297,"h":112300.3,"l":112299,"c":112300.3,"v":30900,"usd":0.27515737}
{"ts":1755819840000,"o":112300.3,"h":112300.9,"l":112245.7,"c":112258,"v":867000,"usd":7.72260141}
{"ts":1755819900000,"o":112258,"h":112258.1,"l":112223.8,"c":112223.8,"v":118700,"usd":1.0575559}
{"ts":1755819960000,"o":112223.8,"h":112252.9,"l":112220,"c":112220,"v":661800,"usd":5.89674213}
{"ts":1755820020000,"o":112220,"h":112251,"l":112220.1,"c":112251,"v":117300,"usd":1.04508431}
{"ts":1755820080000,"o":112251,"h":112272.1,"l":112251,"c":112272.1,"v":158700,"usd":1.41374556}
{"ts":1755820140000,"o":112272.1,"h":112272,"l":112252,"c":112256,"v":23700,"usd":0.2111077}
{"ts":1755820200000,"o":112256,"h":112270.9,"l":112261.1,"c":112270.9,"v":163500,"usd":1.45639433}
{"ts":1755820260000,"o":112270.9,"h":112265.2,"l":112264,"c":112264,"v":89000,"usd":0.79276765}
{"ts":1755820320000,"o":112264,"h":112327.2,"l":112263.1,"c":112327.2,"v":250500,"usd":2.23101814}
{"ts":1755820380000,"o":112327.2,"h":112370,"l":112336.6,"c":112370,"v":26800,"usd":0.23853612}
{"ts":1755820440000,"o":112370,"h":112370,"l":112369.9,"c":112369.9,"v":8000,"usd":0.0711936}
{"ts":1755820500000,"o":112369.9,"h":112372,"l":112370,"c":112372,"v":27400,"usd":0.2438376}
{"ts":1755820560000,"o":112372,"h":112415.6,"l":112372.3,"c":112415.6,"v":51500,"usd":0.45824716}
{"ts":1755820620000,"o":112415.6,"h":112415.6,"l":112415.6,"c":112415.6,"v":0,"usd":0}
{"ts":1755820680000,"o":112415.6,"h":112417.4,"l":112400,"c":112400,"v":152500,"usd":1.35655064}
{"ts":1755820740000,"o":112400,"h":112400.9,"l":112400,"c":112400.9,"v":19400,"usd":0.17259782}
{"ts":1755820800000,"o":112400.9,"h":112450,"l":112400.9,"c":112450,"v":237600,"usd":2.11340191}
{"ts":1755820860000,"o":112450,"h":112492.9,"l":112459.6,"c":112492.9,"v":49100,"usd":0.43656129}
{"ts":1755820920000,"o":112492.9,"h":112556.5,"l":112488,"c":112524,"v":547100,"usd":4.86223379}
{"ts":1755820980000,"o":112524,"h":112510.9,"l":112490.1,"c":112498,"v":416900,"usd":3.70567104}
{"ts":1755821040000,"o":112498,"h":112498,"l":112489,"c":112489,"v":5500,"usd":0.04889167}
{"ts":1755821100000,"o":112489,"h":112519.9,"l":112489,"c":112489,"v":223300,"usd":1.98495436}
{"ts":1755821160000,"o":112489,"h":112510.6,"l":112461.6,"c":112510.6,"v":207800,"usd":1.84744087}
{"ts":1755821220000,"o":112510.6,"h":112510.5,"l":112448.4,"c":112464.8,"v":95300,"usd":0.84728633}
{"ts":1755821280000,"o":112464.8,"h":112487.9,"l":112429,"c":112484,"v":184500,"usd":1.64078366}
{"ts":1755821340000,"o":112484,"h":112506,"l":112484.1,"c":112506,"v":133400,"usd":1.18577873}
{"ts":1755821400000,"o":112506,"h":112570.9,"l":112508.4,"c":112562,"v":374300,"usd":3.32611498}
{"ts":1755821460000,"o":112562,"h":112629.5,"l":112562,"c":112627.2,"v":540500,"usd":4.79995687}
{"ts":1755821520000,"o":112627.2,"h":112678.5,"l":112623.1,"c":112666,"v":560800,"usd":4.9781637}
{"ts":1755821580000,"o":112666,"h":112672,"l":112583,"c":112671.9,"v":484300,"usd":4.30067905}
{"ts":1755821640000,"o":112671.9,"h":112693.4,"l":112668.1,"c":112669.1,"v":402400,"usd":3.57113294}
{"ts":1755821700000,"o":112669.1,"h":112669.2,"l":112621.1,"c":112641,"v":405300,"usd":3.59851806}
{"ts":1755821760000,"o":112641,"h":112645,"l":112576.1,"c":112581,"v":175000,"usd":1.55380952}
{"ts":1755821820000,"o":112581,"h":112635.9,"l":112589.9,"c":112618,"v":228700,"usd":2.03077041}
{"ts":1755821880000,"o":112618,"h":112664.8,"l":112606,"c":112664.8,"v":225900,"usd":2.00573239}
{"ts":1755821940000,"o":112664.8,"h":112693.4,"l":112664.1,"c":112693.4,"v":353000,"usd":3.13263873}
{"ts":1755822000000,"o":112693.4,"h":112693.3,"l":112640,"c":112692,"v":182900,"usd":1.62358068}
{"ts":1755822060000,"o":112692,"h":112747.2,"l":112692,"c":112747.2,"v":503600,"usd":4.46823322}
{"ts":1755822120000,"o":112747.2,"h":112744.5,"l":112675,"c":112678.9,"v":165500,"usd":1.46832623}
{"ts":1755822180000,"o":112678.9,"h":112679,"l":112619,"c":112644,"v":246400,"usd":2.18735781}
{"ts":1755822240000,"o":112644,"h":112679,"l":112645,"c":112678.9,"v":51400,"usd":0.45624796}
{"ts":1755822300000,"o":112678.9,"h":112679,"l":112665.5,"c":112665.5,"v":159900,"usd":1.41917566}
{"ts":1755822360000,"o":112665.5,"h":112663,"l":112640,"c":112655.2,"v":111100,"usd":0.98631481}
{"ts":1755822420000,"o":112655.2,"h":112655.2,"l":112651.1,"c":112651.1,"v":7100,"usd":0.0630247}
{"ts":1755822480000,"o":112651.1,"h":112656.9,"l":112624.1,"c":112651,"v":231800,"usd":2.05795645}
{"ts":1755822540000,"o":112651,"h":112650.9,"l":112635,"c":112635,"v":44700,"usd":0.39684307}
{"ts":1755822600000,"o":112635,"h":112643.6,"l":112603.6,"c":112603.6,"v":292900,"usd":2.60075135}
{"ts":1755822660000,"o":112603.6,"h":112633.9,"l":112600,"c":112609,"v":195800,"usd":1.73883545}
{"ts":1755822720000,"o":112609,"h":112663.1,"l":112609,"c":112663.1,"v":159800,"usd":1.41863351}
{"ts":1755822780000,"o":112663.1,"h":112738.9,"l":112673.7,"c":112710.6,"v":50100,"usd":0.44454491}
{"ts":1755822840000,"o":112710.6,"h":112740,"l":112704.1,"c":112740,"v":11800,"usd":0.10468326}
{"ts":1755822900000,"o":112740,"h":112799.8,"l":112738.6,"c":112764.9,"v":467400,"usd":4.1452121}
{"ts":1755822960000,"o":112764.9,"h":112765.9,"l":112735,"c":112735,"v":105200,"usd":0.93307483}
{"ts":1755823020000,"o":112735,"h":112751,"l":112735,"c":112740,"v":77800,"usd":0.69009473}
{"ts":1755823080000,"o":112740,"h":112751,"l":112710,"c":112751,"v":60800,"usd":0.53931872}
{"ts":1755823140000,"o":112751,"h":112750.9,"l":112618.1,"c":112618.9,"v":182300,"usd":1.61763664}
{"ts":1755823200000,"o":112618.9,"h":112618.9,"l":112580.5,"c":112614.8,"v":315600,"usd":2.80281486}
{"ts":1755823260000,"o":112614.8,"h":112620,"l":112583.6,"c":112620,"v":61700,"usd":0.54790907}
{"ts":1755823320000,"o":112620,"h":112660.1,"l":112620,"c":112640.1,"v":133900,"usd":1.18872081}
{"ts":1755823380000,"o":112640.1,"h":112640,"l":112616,"c":112621,"v":27900,"usd":0.24772043}
{"ts":1755823440000,"o":112621,"h":112630,"l":112622,"c":112630,"v":4800,"usd":0.04261867}
{"ts":1755823500000,"o":112630,"h":112644,"l":112629.9,"c":112644,"v":229100,"usd":2.03405534}
{"ts":1755823560000,"o":112644,"h":112650.8,"l":112614.6,"c":112614.6,"v":71700,"usd":0.63652644}
{"ts":1755823620000,"o":112614.6,"h":112617.9,"l":112614.1,"c":112617.9,"v":33200,"usd":0.29480687}
{"ts":1755823680000,"o":112617.9,"h":112617.9,"l":112613,"c":112613,"v":33000,"usd":0.29303101}
{"ts":1755823740000,"o":112613,"h":112613.1,"l":112590,"c":112590,"v":52300,"usd":0.46443315}
{"ts":1755823800000,"o":112590,"h":112580.5,"l":112536.9,"c":112536.9,"v":37400,"usd":0.33225448}
{"ts":1755823860000,"o":112536.9,"h":112550.9,"l":112520.1,"c":112532,"v":181000,"usd":1.60841891}
{"ts":1755823920000,"o":112532,"h":112548,"l":112530,"c":112548,"v":90000,"usd":0.79978033}
{"ts":1755823980000,"o":112548,"h":112547.9,"l":112520.1,"c":112520.2,"v":36800,"usd":0.32697974}
{"ts":1755824040000,"o":112520.2,"h":112520.1,"l":112520.1,"c":112520.1,"v":1400,"usd":0.01244222}
{"ts":1755824100000,"o":112520.1,"h":112523,"l":112520.2,"c":112523,"v":82700,"usd":0.73497801}
{"ts":1755824160000,"o":112523,"h":112522.9,"l":112522,"c":112522,"v":50300,"usd":0.44702117}
{"ts":1755824220000,"o":112522,"h":112559.3,"l":112522,"c":112559.3,"v":30200,"usd":0.26838267}
{"ts":1755824280000,"o":112559.3,"h":112582.1,"l":112559.4,"c":112582.1,"v":142000,"usd":1.26139818}
{"ts":1755824340000,"o":112582.1,"h":112563.1,"l":112560.1,"c":112560.1,"v":38100,"usd":0.33847805}
{"ts":1755824400000,"o":112560.1,"h":112561,"l":112560.1,"c":112561,"v":10600,"usd":0.09417146}
{"ts":1755824460000,"o":112561,"h":112600,"l":112569.5,"c":112600,"v":228600,"usd":2.03048237}
{"ts":1755824520000,"o":112600,"h":112613.5,"l":112607.1,"c":112613.5,"v":21800,"usd":0.19358564}
{"ts":1755824580000,"o":112613.5,"h":112614.8,"l":112563.3,"c":112604.9,"v":20700,"usd":0.18382226}
{"ts":1755824640000,"o":112604.9,"h":112630.5,"l":112590,"c":112590,"v":198800,"usd":1.76537338}
{"ts":1755824700000,"o":112590,"h":112590.1,"l":112583.4,"c":112583.4,"v":117100,"usd":1.04005984}
{"ts":1755824760000,"o":112583.4,"h":112583.4,"l":112522,"c":112522,"v":73200,"usd":0.65040893}
{"ts":1755824820000,"o":112522,"h":112523.9,"l":112500,"c":112500.1,"v":110500,"usd":0.98211787}
{"ts":1755824880000,"o":112500.1,"h":112500.1,"l":112440.6,"c":112440.6,"v":238700,"usd":2.12223084}
{"ts":1755824940000,"o":112440.6,"h":112441,"l":112352.5,"c":112352.5,"v":287800,"usd":2.5604706}
{"ts":1755825000000,"o":112352.5,"h":112363.9,"l":112300.5,"c":112313.8,"v":154300,"usd":1.37373234}
{"ts":1755825060000,"o":112313.8,"h":112343.3,"l":112281.2,"c":112281.3,"v":205600,"usd":1.83058631}
{"ts":1755825120000,"o":112281.3,"h":112335.1,"l":112281.3,"c":112300,"v":173300,"usd":1.54298883}
{"ts":1755825180000,"o":112300,"h":112327,"l":112278,"c":112327,"v":189600,"usd":1.68846751}
{"ts":1755825240000,"o":112327,"h":112356.3,"l":112324.1,"c":112334.2,"v":149200,"usd":1.32820801}
{"ts":1755825300000,"o":112334.2,"h":112357,"l":112334.2,"c":112341,"v":134200,"usd":1.19443843}
{"ts":1755825360000,"o":112341,"h":112482.6,"l":112333.4,"c":112482.6,"v":399500,"usd":3.5541239}
{"ts":1755825420000,"o":112482.6,"h":112509.4,"l":112483.4,"c":112492,"v":88400,"usd":0.78575537}
{"ts":1755825480000,"o":112492,"h":112510,"l":112480,"c":112483.4,"v":344700,"usd":3.06410578}
{"ts":1755825540000,"o":112483.4,"h":112543,"l":112501.5,"c":112543,"v":57900,"usd":0.51454641}
{"ts":1755825600000,"o":112543,"h":112598.8,"l":112544,"c":112585.9,"v":128100,"usd":1.1380276}
{"ts":1755825660000,"o":112585.9,"h":112603,"l":112555.9,"c":112603,"v":186100,"usd":1.65309019}
{"ts":1755825720000,"o":112603,"h":112632.6,"l":112610.2,"c":112632.6,"v":165800,"usd":1.47211294}
{"ts":1755825780000,"o":112632.6,"h":112653.1,"l":112611,"c":112633,"v":114300,"usd":1.01472923}
{"ts":1755825840000,"o":112633,"h":112655.3,"l":112633,"c":112655.3,"v":61000,"usd":0.54152312}
{"ts":1755825900000,"o":112655.3,"h":112682.6,"l":112655.3,"c":112681,"v":196600,"usd":1.74478338}
{"ts":1755825960000,"o":112681,"h":112687,"l":112658.9,"c":112687,"v":76800,"usd":0.68164217}
{"ts":1755826020000,"o":112687,"h":112686.9,"l":112664.5,"c":112670,"v":92600,"usd":0.82181334}
{"ts":1755826080000,"o":112670,"h":112720,"l":112674.9,"c":112714.4,"v":324700,"usd":2.88125913}
{"ts":1755826140000,"o":112714.4,"h":112729.6,"l":112699.5,"c":112729.6,"v":30500,"usd":0.27060489}
{"ts":1755826200000,"o":112729.6,"h":112729.6,"l":112700,"c":112704,"v":154400,"usd":1.36979775}
{"ts":1755826260000,"o":112704,"h":112723,"l":112670.1,"c":112670.1,"v":107000,"usd":0.94941284}
{"ts":1755826320000,"o":112670.1,"h":112700,"l":112667.9,"c":112691,"v":32100,"usd":0.28486861}
{"ts":1755826380000,"o":112691,"h":112689,"l":112668,"c":112668,"v":176100,"usd":1.56290381}
{"ts":1755826440000,"o":112668,"h":112689.9,"l":112656.9,"c":112667.9,"v":222600,"usd":1.97551616}
{"ts":1755826500000,"o":112667.9,"h":112704.2,"l":112668,"c":112704.1,"v":321600,"usd":2.85367931}
{"ts":1755826560000,"o":112704.1,"h":112766,"l":112704.2,"c":112766,"v":907200,"usd":8.04792629}
{"ts":1755826620000,"o":112766,"h":112769.6,"l":112736.1,"c":112769.6,"v":69100,"usd":0.61281018}
{"ts":1755826680000,"o":112769.6,"h":112794.4,"l":112769.6,"c":112794.4,"v":51100,"usd":0.45307835}
{"ts":1755826740000,"o":112794.4,"h":112794.3,"l":112749.4,"c":112754.4,"v":278700,"usd":2.47127126}
{"ts":1755826800000,"o":112754.4,"h":112755,"l":112755,"c":112755,"v":5100,"usd":0.04523088}
{"ts":1755826860000,"o":112755,"h":112830.5,"l":112755,"c":112775,"v":546900,"usd":4.84857478}
{"ts":1755826920000,"o":112775,"h":112795,"l":112751.1,"c":112794,"v":75400,"usd":0.6685733}
{"ts":1755826980000,"o":112794,"h":112840,"l":112794,"c":112840,"v":426800,"usd":3.78291195}
{"ts":1755827040000,"o":112840,"h":112875.6,"l":112841,"c":112859.9,"v":377600,"usd":3.34550149}
{"ts":1755827100000,"o":112859.9,"h":112879.1,"l":112860,"c":112860.4,"v":165600,"usd":1.4670989}
{"ts":1755827160000,"o":112860.4,"h":112860.4,"l":112842,"c":112850,"v":94700,"usd":0.83918244}
{"ts":1755827220000,"o":112850,"h":112858,"l":112838,"c":112838,"v":27300,"usd":0.24191052}
{"ts":1755827280000,"o":112838,"h":112845.9,"l":112830,"c":112845,"v":142000,"usd":1.25839614}
{"ts":1755827340000,"o":112845,"h":112845,"l":112828,"c":112828,"v":25700,"usd":0.22775136}
{"ts":1755827400000,"o":112828,"h":112828,"l":112820,"c":112820,"v":5600,"usd":0.0496338}
{"ts":1755827460000,"o":112820,"h":112820,"l":112790.1,"c":112808.9,"v":93100,"usd":0.82541198}
{"ts":1755827520000,"o":112808.9,"h":112808.8,"l":112754.4,"c":112762.2,"v":13800,"usd":0.12236698}
{"ts":1755827580000,"o":112762.2,"h":112767.9,"l":112730,"c":112762,"v":26900,"usd":0.23857248}
{"ts":1755827640000,"o":112762,"h":112772,"l":112767.1,"c":112769,"v":20300,"usd":0.18001418}
{"ts":1755827700000,"o":112769,"h":112775,"l":112768.1,"c":112775,"v":62000,"usd":0.54978168}
{"ts":1755827760000,"o":112775,"h":112823.2,"l":112775,"c":112823.2,"v":66900,"usd":0.59313164}
{"ts":1755827820000,"o":112823.2,"h":112823.2,"l":112774,"c":112800.8,"v":477700,"usd":4.23529929}
{"ts":1755827880000,"o":112800.8,"h":112814.9,"l":112797,"c":112814.9,"v":94600,"usd":0.83865464}
{"ts":1755827940000,"o":112814.9,"h":112825,"l":112814.9,"c":112815,"v":473900,"usd":4.20041275}
{"ts":1755828000000,"o":112815,"h":112815,"l":112797,"c":112797,"v":255400,"usd":2.26389408}
{"ts":1755828060000,"o":112797,"h":112797.1,"l":112760,"c":112760,"v":16000,"usd":0.14187137}
{"ts":1755828120000,"o":112760,"h":112789,"l":112740.1,"c":112789,"v":185400,"usd":1.64423158}
{"ts":1755828180000,"o":112789,"h":112843.2,"l":112788,"c":112843.2,"v":142200,"usd":1.26048309}
{"ts":1755828240000,"o":112843.2,"h":112857,"l":112821,"c":112857,"v":28900,"usd":0.25612496}
{"ts":1755828300000,"o":112857,"h":112857,"l":112836.1,"c":112853.1,"v":276200,"usd":2.44746398}
{"ts":1755828360000,"o":112853.1,"h":112920.4,"l":112856.7,"c":112878,"v":1156200,"usd":10.24135}
{"ts":1755828420000,"o":112878,"h":112894.9,"l":112878,"c":112894.8,"v":317000,"usd":2.80810779}
{"ts":1755828480000,"o":112894.8,"h":112922.1,"l":112894.8,"c":112901,"v":97100,"usd":0.85999384}
{"ts":1755828540000,"o":112901,"h":112925.9,"l":112900.1,"c":112904.1,"v":42600,"usd":0.37730329}
{"ts":1755828600000,"o":112904.1,"h":112923.9,"l":112904.2,"c":112920,"v":164500,"usd":1.4567954}
{"ts":1755828660000,"o":112920,"h":112949.9,"l":112924,"c":112949.9,"v":65200,"usd":0.57731097}
{"ts":1755828720000,"o":112949.9,"h":113020,"l":112931.1,"c":113019.9,"v":1004700,"usd":8.89390795}
{"ts":1755828780000,"o":113019.9,"h":113019,"l":112980.8,"c":113001.1,"v":121200,"usd":1.07248167}
{"ts":1755828840000,"o":113001.1,"h":113023.6,"l":113000.1,"c":113023.6,"v":267900,"usd":2.37055911}
{"ts":1755828900000,"o":113023.6,"h":113129.4,"l":113023.5,"c":113129.4,"v":2683700,"usd":23.73142096}
{"ts":1755828960000,"o":113129.4,"h":113138.8,"l":113081.1,"c":113138.8,"v":617900,"usd":5.46325809}
{"ts":1755829020000,"o":113138.8,"h":113139.7,"l":113119,"c":113119,"v":197500,"usd":1.74572578}
{"ts":1755829080000,"o":113119,"h":113119,"l":112974.2,"c":113045.1,"v":637600,"usd":5.64138729}
{"ts":1755829140000,"o":113045.1,"h":113149.9,"l":113045,"c":113143.4,"v":252600,"usd":2.23393251}
{"ts":1755829200000,"o":113143.4,"h":113350.7,"l":113144,"c":113217.3,"v":8535500,"usd":75.40081871}
{"ts":1755829260000,"o":113217.3,"h":113250,"l":113190.5,"c":113250,"v":659400,"usd":5.82467047}
{"ts":1755829320000,"o":113250,"h":113326,"l":113239.9,"c":113325.9,"v":380300,"usd":3.35755911}
{"ts":1755829380000,"o":113325.9,"h":113337,"l":113278.1,"c":113300.5,"v":461100,"usd":4.0691198}
{"ts":1755829440000,"o":113300.5,"h":113350.5,"l":113301,"c":113350.5,"v":608800,"usd":5.37233057}
{"ts":1755829500000,"o":113350.5,"h":113436.5,"l":113350.4,"c":113404.9,"v":1357500,"usd":11.97278419}
{"ts":1755829560000,"o":113404.9,"h":113449.8,"l":113374.3,"c":113406,"v":235000,"usd":2.07196213}
{"ts":1755829620000,"o":113406,"h":113442.7,"l":113370,"c":113435.9,"v":731500,"usd":6.4504264}
{"ts":1755829680000,"o":113435.9,"h":113435,"l":113410.2,"c":113421,"v":252200,"usd":2.22354144}
{"ts":1755829740000,"o":113421,"h":113502.4,"l":113420,"c":113483.5,"v":1720700,"usd":15.16494906}
{"ts":1755829800000,"o":113483.5,"h":113480,"l":113419,"c":113450.1,"v":472100,"usd":4.16122392}
{"ts":1755829860000,"o":113450.1,"h":113453.9,"l":113351.6,"c":113436.9,"v":733100,"usd":6.4643226}
{"ts":1755829920000,"o":113436.9,"h":113436.1,"l":113350,"c":113350,"v":398500,"usd":3.51405287}
{"ts":1755829980000,"o":113350,"h":113437.2,"l":113346.7,"c":113399.1,"v":469300,"usd":4.1386796}
{"ts":1755830040000,"o":113399.1,"h":113400,"l":113320,"c":113320,"v":224000,"usd":1.97601296}
{"ts":1755830100000,"o":113320,"h":113355.1,"l":113320.9,"c":113350.8,"v":24000,"usd":0.21176748}
{"ts":1755830160000,"o":113350.8,"h":113373.2,"l":113345.5,"c":113345.5,"v":294700,"usd":2.59968955}
{"ts":1755830220000,"o":113345.5,"h":113380,"l":113355,"c":113379,"v":74400,"usd":0.65623176}
{"ts":1755830280000,"o":113379,"h":113397.9,"l":113353,"c":113353,"v":174000,"usd":1.53478803}
{"ts":1755830340000,"o":113353,"h":113350,"l":113320,"c":113320,"v":197300,"usd":1.7408597}
{"ts":1755830400000,"o":113320,"h":113329.9,"l":113280.1,"c":113329.9,"v":195200,"usd":1.72274503}
{"ts":1755830460000,"o":113329.9,"h":113360,"l":113318.2,"c":113318.2,"v":126100,"usd":1.11246796}
{"ts":1755830520000,"o":113318.2,"h":113300,"l":113200,"c":113225.5,"v":287400,"usd":2.53825273}
{"ts":1755830580000,"o":113225.5,"h":113272,"l":113218.7,"c":113272,"v":97700,"usd":0.86272319}
{"ts":1755830640000,"o":113272,"h":113271.8,"l":113267.1,"c":113271.8,"v":17400,"usd":0.15361271}
{"ts":1755830700000,"o":113271.8,"h":113245.4,"l":113218.4,"c":113230,"v":63900,"usd":0.56435677}
{"ts":1755830760000,"o":113230,"h":113239.9,"l":113170.6,"c":113193.8,"v":209300,"usd":1.84913183}
{"ts":1755830820000,"o":113193.8,"h":113236,"l":113161.7,"c":113207.3,"v":1295800,"usd":11.44870397}
{"ts":1755830880000,"o":113207.3,"h":113243.8,"l":113216.1,"c":113216.1,"v":304900,"usd":2.69268874}
{"ts":1755830940000,"o":113216.1,"h":113298.7,"l":113233,"c":113298.7,"v":171200,"usd":1.51175604}
{"ts":1755831000000,"o":113298.7,"h":113305.2,"l":113269.7,"c":113305.1,"v":226600,"usd":2.00022735}
{"ts":1755831060000,"o":113305.1,"h":113358.7,"l":113305.2,"c":113340.1,"v":313700,"usd":2.76756414}
{"ts":1755831120000,"o":113340.1,"h":113347.8,"l":113310.1,"c":113347.8,"v":129100,"usd":1.13925995}
{"ts":1755831180000,"o":113347.8,"h":113375,"l":113310,"c":113310,"v":103600,"usd":0.91390574}
{"ts":1755831240000,"o":113310,"h":113300,"l":113264.8,"c":113264.8,"v":470600,"usd":4.1538691}
{"ts":1755831300000,"o":113264.8,"h":113252.2,"l":113230.1,"c":113233,"v":128600,"usd":1.13573207}
{"ts":1755831360000,"o":113233,"h":113237,"l":113190,"c":113190,"v":120600,"usd":1.06527493}
{"ts":1755831420000,"o":113190,"h":113180.9,"l":113161.7,"c":113161.7,"v":263100,"usd":2.32464982}
{"ts":1755831480000,"o":113161.7,"h":113160.9,"l":113152.1,"c":113152.4,"v":82400,"usd":0.72819086}
{"ts":1755831540000,"o":113152.4,"h":113152.1,"l":113110,"c":113110,"v":180600,"usd":1.59622817}
{"ts":1755831600000,"o":113110,"h":113110,"l":113079.3,"c":113090.1,"v":576500,"usd":5.09779363}
{"ts":1755831660000,"o":113090.1,"h":113095,"l":113070,"c":113070,"v":1026700,"usd":9.07868625}
{"ts":1755831720000,"o":113070,"h":113060.1,"l":113060,"c":113060,"v":10200,"usd":0.09021798}
{"ts":1755831780000,"o":113060,"h":113079.6,"l":113060,"c":113079.3,"v":41400,"usd":0.36616829}
{"ts":1755831840000,"o":113079.3,"h":113155.8,"l":113067.6,"c":113155,"v":73100,"usd":0.6463591}
{"ts":1755831900000,"o":113155,"h":113172,"l":113128,"c":113168.1,"v":35200,"usd":0.31110877}
{"ts":1755831960000,"o":113168.1,"h":113160.6,"l":113131.1,"c":113131.1,"v":5300,"usd":0.04684451}
{"ts":1755832020000,"o":113131.1,"h":113224.1,"l":113130.1,"c":113224.1,"v":365400,"usd":3.22925269}
{"ts":1755832080000,"o":113224.1,"h":113261,"l":113224.1,"c":113261,"v":379100,"usd":3.34762515}
{"ts":1755832140000,"o":113261,"h":113249.9,"l":113240.1,"c":113244.1,"v":46700,"usd":0.41238618}
{"ts":1755832200000,"o":113244.1,"h":113291.1,"l":113244.5,"c":113291,"v":189000,"usd":1.66884122}
{"ts":1755832260000,"o":113291,"h":113291,"l":113269.5,"c":113269.5,"v":53200,"usd":0.46963624}
{"ts":1755832320000,"o":113269.5,"h":113299,"l":113261.5,"c":113298.9,"v":142300,"usd":1.25609319}
{"ts":1755832380000,"o":113298.9,"h":113374.8,"l":113288.9,"c":113369.7,"v":260100,"usd":2.29475055}
{"ts":1755832440000,"o":113369.7,"h":113369.8,"l":113364,"c":113364,"v":14000,"usd":0.12349013}
{"ts":1755832500000,"o":113364,"h":113360.8,"l":113300.1,"c":113300.1,"v":333400,"usd":2.94179524}
{"ts":1755832560000,"o":113300.1,"h":113292.5,"l":113230.1,"c":113230.1,"v":177100,"usd":1.56369025}
{"ts":1755832620000,"o":113230.1,"h":113259.9,"l":113250.9,"c":113259.9,"v":3700,"usd":0.03266925}
{"ts":1755832680000,"o":113259.9,"h":113259.8,"l":113220,"c":113220,"v":85800,"usd":0.75780821}
{"ts":1755832740000,"o":113220,"h":113220,"l":113214.1,"c":113220,"v":61100,"usd":0.53968382}
{"ts":1755832800000,"o":113220,"h":113218.6,"l":113185,"c":113185,"v":23500,"usd":0.20758647}
{"ts":1755832860000,"o":113185,"h":113219.9,"l":113185,"c":113206.3,"v":111400,"usd":0.98418901}
{"ts":1755832920000,"o":113206.3,"h":113206.2,"l":113165.5,"c":113165.5,"v":6500,"usd":0.0574306}
{"ts":1755832980000,"o":113165.5,"h":113159.9,"l":113142.3,"c":113142.3,"v":78500,"usd":0.6938131}
{"ts":1755833040000,"o":113142.3,"h":113140,"l":113134.1,"c":113134.1,"v":2700,"usd":0.02386457}
{"ts":1755833100000,"o":113134.1,"h":113140.1,"l":113134.1,"c":113140,"v":156200,"usd":1.38066257}
{"ts":1755833160000,"o":113140,"h":113200,"l":113140.1,"c":113196.4,"v":181400,"usd":1.60313603}
{"ts":1755833220000,"o":113196.4,"h":113195.3,"l":113181.6,"c":113184.5,"v":43400,"usd":0.38343841}
{"ts":1755833280000,"o":113184.5,"h":113195.9,"l":113180.5,"c":113180.5,"v":57500,"usd":0.5080187}
{"ts":1755833340000,"o":113180.5,"h":113180.5,"l":113180.5,"c":113180.5,"v":0,"usd":0}
{"ts":1755833400000,"o":113180.5,"h":113180.6,"l":113138.9,"c":113156.8,"v":130300,"usd":1.15163855}
{"ts":1755833460000,"o":113156.8,"h":113162.4,"l":113142.8,"c":113144.2,"v":25300,"usd":0.22360827}
{"ts":1755833520000,"o":113144.2,"h":113140.1,"l":113140,"c":113140,"v":37300,"usd":0.32967978}
{"ts":1755833580000,"o":113140,"h":113139.1,"l":113110.1,"c":113110.1,"v":116600,"usd":1.03066288}
{"ts":1755833640000,"o":113110.1,"h":113159.9,"l":113137.3,"c":113159.9,"v":37400,"usd":0.33053194}
{"ts":1755833700000,"o":113159.9,"h":113197,"l":113151.9,"c":113197,"v":33800,"usd":0.29870329}
{"ts":1755833760000,"o":113197,"h":113220,"l":113184.4,"c":113220,"v":89300,"usd":0.788751}
{"ts":1755833820000,"o":113220,"h":113239.9,"l":113203.1,"c":113203.1,"v":29000,"usd":0.25615229}
{"ts":1755833880000,"o":113203.1,"h":113213,"l":113201.1,"c":113213,"v":44200,"usd":0.39045132}
{"ts":1755833940000,"o":113213,"h":113236.7,"l":113135.8,"c":113135.8,"v":37800,"usd":0.33392666}
{"ts":1755834000000,"o":113135.8,"h":113135.7,"l":113135,"c":113135,"v":25000,"usd":0.22097255}
{"ts":1755834060000,"o":113135,"h":113133,"l":113050,"c":113050,"v":295600,"usd":2.61414386}
{"ts":1755834120000,"o":113050,"h":113071,"l":113040.1,"c":113070,"v":135800,"usd":1.20123947}
{"ts":1755834180000,"o":113070,"h":113070,"l":113050,"c":113050,"v":12900,"usd":0.11409198}
{"ts":1755834240000,"o":113050,"h":113042.9,"l":113022.6,"c":113023,"v":126000,"usd":1.11474327}
{"ts":1755834300000,"o":113023,"h":113044,"l":113024.9,"c":113043.9,"v":34400,"usd":0.3043544}
{"ts":1755834360000,"o":113043.9,"h":113044,"l":113033,"c":113033,"v":63400,"usd":0.56085181}
{"ts":1755834420000,"o":113033,"h":113032,"l":113009,"c":113009,"v":17100,"usd":0.1512989}
{"ts":1755834480000,"o":113009,"h":113009,"l":113000,"c":113004,"v":25700,"usd":0.22743015}
{"ts":1755834540000,"o":113004,"h":113011,"l":113008,"c":113011,"v":13900,"usd":0.12299763}
{"ts":1755834600000,"o":113011,"h":113047.8,"l":113011,"c":113033,"v":88800,"usd":0.78570161}
{"ts":1755834660000,"o":113033,"h":113033,"l":113020,"c":113020.1,"v":13700,"usd":0.12121483}
{"ts":1755834720000,"o":113020.1,"h":113033.9,"l":113010,"c":113010,"v":48600,"usd":0.43000142}
{"ts":1755834780000,"o":113010,"h":113010,"l":112935.4,"c":112935.4,"v":822400,"usd":7.27916916}
{"ts":1755834840000,"o":112935.4,"h":112930,"l":112880,"c":112880,"v":491800,"usd":4.35606642}
{"ts":1755834900000,"o":112880,"h":112924.9,"l":112880.1,"c":112918,"v":449200,"usd":3.97906335}
{"ts":1755834960000,"o":112918,"h":112956.6,"l":112861.1,"c":112867.6,"v":416100,"usd":3.68578803}
{"ts":1755835020000,"o":112867.6,"h":112872,"l":112833.5,"c":112869.5,"v":344900,"usd":3.05623985}
{"ts":1755835080000,"o":112869.5,"h":112872,"l":112866.2,"c":112872,"v":27400,"usd":0.24275896}
{"ts":1755835140000,"o":112872,"h":112871,"l":112853.8,"c":112853.8,"v":26600,"usd":0.23567084}
{"ts":1755835200000,"o":112853.8,"h":112870.9,"l":112853.7,"c":112870.9,"v":122900,"usd":1.08888579}
{"ts":1755835260000,"o":112870.9,"h":112944,"l":112871,"c":112920.1,"v":219400,"usd":1.94321872}
{"ts":1755835320000,"o":112920.1,"h":112946.8,"l":112910.1,"c":112935.9,"v":176500,"usd":1.56295316}
{"ts":1755835380000,"o":112935.9,"h":112925.1,"l":112880.1,"c":112882,"v":227000,"usd":2.0104318}
{"ts":1755835440000,"o":112882,"h":112930,"l":112898,"c":112930,"v":23200,"usd":0.20545938}
{"ts":1755835500000,"o":112930,"h":112989.8,"l":112933,"c":112989,"v":129800,"usd":1.14883573}
{"ts":1755835560000,"o":112989,"h":113013,"l":112976.4,"c":112998,"v":25500,"usd":0.22568459}
{"ts":1755835620000,"o":112998,"h":113100,"l":112991,"c":113067.7,"v":658900,"usd":5.82699245}
{"ts":1755835680000,"o":113067.7,"h":113100,"l":113046.2,"c":113081.1,"v":42200,"usd":0.37314713}
{"ts":1755835740000,"o":113081.1,"h":113081,"l":112997.9,"c":113009.2,"v":92700,"usd":0.82014163}
{"ts":1755835800000,"o":113009.2,"h":113015.9,"l":113002.3,"c":113012.1,"v":10600,"usd":0.0937965}
{"ts":1755835860000,"o":113012.1,"h":113041,"l":113012.1,"c":113041,"v":134500,"usd":1.18992617}
{"ts":1755835920000,"o":113041,"h":113048,"l":113043,"c":113048,"v":28000,"usd":0.24768975}
{"ts":1755835980000,"o":113048,"h":113069.6,"l":113057.1,"c":113069.6,"v":55100,"usd":0.4873537}
{"ts":1755836040000,"o":113069.6,"h":113069.7,"l":113067,"c":113067,"v":7900,"usd":0.06986874}
{"ts":1755836100000,"o":113067,"h":113059,"l":113057.1,"c":113059,"v":18500,"usd":0.16363425}
{"ts":1755836160000,"o":113059,"h":113084,"l":113053,"c":113084,"v":67300,"usd":0.59526743}
{"ts":1755836220000,"o":113084,"h":113100,"l":113099.8,"c":113100,"v":274700,"usd":2.42881499}
{"ts":1755836280000,"o":113100,"h":113184.5,"l":113111.5,"c":113184.5,"v":158300,"usd":1.39876833}
{"ts":1755836340000,"o":113184.5,"h":113173.1,"l":113154.2,"c":113173.1,"v":62300,"usd":0.55051704}
{"ts":1755836400000,"o":113173.1,"h":113200,"l":113180.3,"c":113183.9,"v":214900,"usd":1.89862853}
{"ts":1755836460000,"o":113183.9,"h":113199,"l":113183.1,"c":113198,"v":18100,"usd":0.15989668}
{"ts":1755836520000,"o":113198,"h":113195.9,"l":113174,"c":113191,"v":21500,"usd":0.18996376}
{"ts":1755836580000,"o":113191,"h":113189.7,"l":113141.5,"c":113141.5,"v":24300,"usd":0.21475567}
{"ts":1755836640000,"o":113141.5,"h":113151,"l":113140,"c":113151,"v":3400,"usd":0.0300505}
{"ts":1755836700000,"o":113151,"h":113151,"l":113151,"c":113151,"v":900,"usd":0.00795393}
{"ts":1755836760000,"o":113151,"h":113151.9,"l":113073,"c":113073,"v":181100,"usd":1.60105349}
{"ts":1755836820000,"o":113073,"h":113099.9,"l":113066.3,"c":113091.3,"v":144700,"usd":1.27942762}
{"ts":1755836880000,"o":113091.3,"h":113086.4,"l":113033,"c":113043.9,"v":406000,"usd":3.59110635}
{"ts":1755836940000,"o":113043.9,"h":113030,"l":112984.2,"c":112984.2,"v":180200,"usd":1.59471737}
{"ts":1755837000000,"o":112984.2,"h":112984.3,"l":112980.1,"c":112984.3,"v":55400,"usd":0.49034372}
{"ts":1755837060000,"o":112984.3,"h":113000.8,"l":112940.1,"c":112940.1,"v":258300,"usd":2.28621658}
{"ts":1755837120000,"o":112940.1,"h":112960,"l":112940.1,"c":112960,"v":48200,"usd":0.42676143}
{"ts":1755837180000,"o":112960,"h":113012,"l":112960,"c":113012,"v":149500,"usd":1.32333538}
{"ts":1755837240000,"o":113012,"h":113137.3,"l":113020,"c":113108.1,"v":534700,"usd":4.72724131}
{"ts":1755837300000,"o":113108.1,"h":113106,"l":113059.7,"c":113059.7,"v":182000,"usd":1.60915731}
{"ts":1755837360000,"o":113059.7,"h":113073.6,"l":113053,"c":113063.1,"v":124400,"usd":1.10034278}
{"ts":1755837420000,"o":113063.1,"h":113072.4,"l":113040,"c":113066,"v":81600,"usd":0.72178076}
{"ts":1755837480000,"o":113066,"h":113122,"l":113075,"c":113122,"v":39800,"usd":0.35187389}
{"ts":1755837540000,"o":113122,"h":113166,"l":113138.4,"c":113152.7,"v":17000,"usd":0.15025099}
{"ts":1755837600000,"o":113152.7,"h":113156.3,"l":113082.6,"c":113086.6,"v":285500,"usd":2.52373545}
{"ts":1755837660000,"o":113086.6,"h":113100,"l":113087.9,"c":113099.8,"v":75200,"usd":0.66489882}
{"ts":1755837720000,"o":113099.8,"h":113087,"l":113045,"c":113062.8,"v":12200,"usd":0.10788872}
{"ts":1755837780000,"o":113062.8,"h":113062.7,"l":113050.1,"c":113059.5,"v":17700,"usd":0.15655068}
{"ts":1755837840000,"o":113059.5,"h":113060.7,"l":113050,"c":113050,"v":112600,"usd":0.99595}
{"ts":1755837900000,"o":113050,"h":113043.9,"l":113039,"c":113039,"v":22700,"usd":0.20080698}
{"ts":1755837960000,"o":113039,"h":113030,"l":113001,"c":113015,"v":102900,"usd":0.9105468}
{"ts":1755838020000,"o":113015,"h":113000,"l":112977.7,"c":112978.2,"v":18800,"usd":0.16638275}
{"ts":1755838080000,"o":112978.2,"h":112987.7,"l":112977,"c":112977,"v":72500,"usd":0.64170933}
{"ts":1755838140000,"o":112977,"h":112974.1,"l":112960,"c":112960,"v":98200,"usd":0.86922839}
{"ts":1755838200000,"o":112960,"h":112966.5,"l":112920,"c":112920,"v":110700,"usd":0.98007022}
{"ts":1755838260000,"o":112920,"h":112911.5,"l":112866.6,"c":112899.9,"v":536600,"usd":4.75352141}
{"ts":1755838320000,"o":112899.9,"h":112899.9,"l":112899.9,"c":112899.9,"v":600,"usd":0.00531444}
{"ts":1755838380000,"o":112899.9,"h":112899.8,"l":112876.2,"c":112899,"v":230400,"usd":2.04097083}
{"ts":1755838440000,"o":112899,"h":112887.4,"l":112800.1,"c":112800.1,"v":1014100,"usd":8.98631515}
{"ts":1755838500000,"o":112800.1,"h":112800.1,"l":112775,"c":112775,"v":183700,"usd":1.62872706}
{"ts":1755838560000,"o":112775,"h":112774.1,"l":112745,"c":112745,"v":205600,"usd":1.82322924}
{"ts":1755838620000,"o":112745,"h":112745.1,"l":112684.5,"c":112720,"v":816800,"usd":7.24653696}
{"ts":1755838680000,"o":112720,"h":112725.1,"l":112666,"c":112666,"v":338100,"usd":2.99973186}
{"ts":1755838740000,"o":112666,"h":112752.9,"l":112667,"c":112734.6,"v":758300,"usd":6.7274705}
{"ts":1755838800000,"o":112734.6,"h":112790,"l":112734.5,"c":112790,"v":250900,"usd":2.22505432}
{"ts":1755838860000,"o":112790,"h":112827.5,"l":112799,"c":112799,"v":173400,"usd":1.53714064}
{"ts":1755838920000,"o":112799,"h":112850,"l":112791,"c":112850,"v":54500,"usd":0.483098}
{"ts":1755838980000,"o":112850,"h":112854.9,"l":112845,"c":112853,"v":202300,"usd":1.79256161}
{"ts":1755839040000,"o":112853,"h":112879.9,"l":112840.1,"c":112862,"v":239200,"usd":2.11926852}
{"ts":1755839100000,"o":112862,"h":112896.4,"l":112862.1,"c":112896.4,"v":50500,"usd":0.44740766}
{"ts":1755839160000,"o":112896.4,"h":112927,"l":112900,"c":112927,"v":218200,"usd":1.93226076}
{"ts":1755839220000,"o":112927,"h":112940,"l":112912,"c":112940,"v":8200,"usd":0.07261234}
{"ts":1755839280000,"o":112940,"h":112985.3,"l":112955.2,"c":112985.3,"v":2100,"usd":0.0185889}
{"ts":1755839340000,"o":112985.3,"h":112985.3,"l":112948,"c":112948,"v":499200,"usd":4.41856757}
{"ts":1755839400000,"o":112948,"h":112934,"l":112878.1,"c":112891,"v":124000,"usd":1.09841066}
{"ts":1755839460000,"o":112891,"h":112950,"l":112902.2,"c":112949,"v":176500,"usd":1.5629776}
{"ts":1755839520000,"o":112949,"h":112985,"l":112951,"c":112975.9,"v":121600,"usd":1.07626119}
{"ts":1755839580000,"o":112975.9,"h":112987,"l":112974,"c":112987,"v":427200,"usd":3.78113159}
{"ts":1755839640000,"o":112987,"h":112996.2,"l":112940.1,"c":112968.3,"v":56000,"usd":0.49568843}
{"ts":1755839700000,"o":112968.3,"h":112980,"l":112969,"c":112980,"v":3000,"usd":0.0265548}
{"ts":1755839760000,"o":112980,"h":113019.9,"l":112984,"c":113014,"v":29900,"usd":0.26458991}
{"ts":1755839820000,"o":113014,"h":113014.9,"l":112982.4,"c":113014,"v":81000,"usd":0.71678115}
{"ts":1755839880000,"o":113014,"h":113002.5,"l":112975.1,"c":112975.1,"v":10200,"usd":0.09026773}
{"ts":1755839940000,"o":112975.1,"h":112978.9,"l":112978.9,"c":112978.9,"v":500,"usd":0.0044256}
{"ts":1755840000000,"o":112978.9,"h":112978.9,"l":112870,"c":112870,"v":144300,"usd":1.2778973}
{"ts":1755840060000,"o":112870,"h":112878.1,"l":112832.4,"c":112840.9,"v":185600,"usd":1.64471149}
{"ts":1755840120000,"o":112840.9,"h":112887.3,"l":112830,"c":112887.3,"v":47400,"usd":0.42002494}
{"ts":1755840180000,"o":112887.3,"h":112927.6,"l":112900,"c":112927.5,"v":64600,"usd":0.5720544}
{"ts":1755840240000,"o":112927.5,"h":112900.1,"l":112859.9,"c":112859.9,"v":22800,"usd":0.2019521}
{"ts":1755840300000,"o":112859.9,"h":112857,"l":112831,"c":112850.9,"v":44200,"usd":0.39169862}
{"ts":1755840360000,"o":112850.9,"h":112854.5,"l":112833,"c":112835,"v":25400,"usd":0.2250792}
{"ts":1755840420000,"o":112835,"h":112839,"l":112832,"c":112832.1,"v":50700,"usd":0.44933774}
{"ts":1755840480000,"o":112832.1,"h":112852,"l":112820.1,"c":112852,"v":281500,"usd":2.49497081}
{"ts":1755840540000,"o":112852,"h":112898.5,"l":112852,"c":112898.5,"v":145300,"usd":1.28736996}
{"ts":1755840600000,"o":112898.5,"h":112900,"l":112898.4,"c":112900,"v":74200,"usd":0.65722645}
{"ts":1755840660000,"o":112900,"h":112940,"l":112906.1,"c":112940,"v":5200,"usd":0.04605369}
{"ts":1755840720000,"o":112940,"h":112963,"l":112955.6,"c":112955.6,"v":118200,"usd":1.0463955}
{"ts":1755840780000,"o":112955.6,"h":112981.8,"l":112963,"c":112981.8,"v":1700,"usd":0.01504752}
{"ts":1755840840000,"o":112981.8,"h":113002.9,"l":112981,"c":113002.9,"v":140700,"usd":1.24522972}
{"ts":1755840900000,"o":113002.9,"h":113084.2,"l":113019.7,"c":113084.2,"v":236800,"usd":2.09448663}
{"ts":1755840960000,"o":113084.2,"h":113140,"l":113092.4,"c":113140,"v":167300,"usd":1.47890148}
{"ts":1755841020000,"o":113140,"h":113159.9,"l":113130.1,"c":113130.2,"v":179800,"usd":1.58895153}
{"ts":1755841080000,"o":113130.2,"h":113130.1,"l":113081.5,"c":113093,"v":272900,"usd":2.41295845}
{"ts":1755841140000,"o":113093,"h":113092,"l":113079,"c":113079,"v":33100,"usd":0.2927024}
{"ts":1755841200000,"o":113079,"h":113070,"l":113000,"c":113000,"v":35500,"usd":0.31413617}
{"ts":1755841260000,"o":113000,"h":113021.5,"l":112961.1,"c":112970.1,"v":34600,"usd":0.30620758}
{"ts":1755841320000,"o":112970.1,"h":112970,"l":112920.8,"c":112939.6,"v":146100,"usd":1.29366736}
{"ts":1755841380000,"o":112939.6,"h":112958.1,"l":112928.4,"c":112958.1,"v":55600,"usd":0.49230891}
{"ts":1755841440000,"o":112958.1,"h":113013.4,"l":112958,"c":113013.4,"v":3800,"usd":0.03363609}
{"ts":1755841500000,"o":113013.4,"h":113079.9,"l":113027,"c":113079.9,"v":73300,"usd":0.64834085}
{"ts":1755841560000,"o":113079.9,"h":113128.7,"l":113080,"c":113121.3,"v":204500,"usd":1.8078384}
{"ts":1755841620000,"o":113121.3,"h":113159.6,"l":113139.9,"c":113159.6,"v":2600,"usd":0.02297854}
{"ts":1755841680000,"o":113159.6,"h":113159.6,"l":113159.6,"c":113159.6,"v":14500,"usd":0.12813795}
{"ts":1755841740000,"o":113159.6,"h":113195,"l":113159.7,"c":113195,"v":521800,"usd":4.61095304}
{"ts":1755841800000,"o":113195,"h":113200,"l":113193,"c":113200,"v":171800,"usd":1.51773223}
{"ts":1755841860000,"o":113200,"h":113212.6,"l":113212.6,"c":113212.6,"v":500,"usd":0.00441645}
{"ts":1755841920000,"o":113212.6,"h":113212.6,"l":113176,"c":113176,"v":99000,"usd":0.87458018}
{"ts":1755841980000,"o":113176,"h":113184,"l":113156.3,"c":113184,"v":199500,"usd":1.76300466}
{"ts":1755842040000,"o":113184,"h":113200,"l":113175.3,"c":113175.3,"v":188000,"usd":1.66106225}
{"ts":1755842100000,"o":113175.3,"h":113212.6,"l":113175.4,"c":113212,"v":29300,"usd":0.25881662}
{"ts":1755842160000,"o":113212,"h":113200,"l":113199.9,"c":113199.9,"v":1500,"usd":0.01325085}
{"ts":1755842220000,"o":113199.9,"h":113236.3,"l":113200,"c":113236.2,"v":132500,"usd":1.17030918}
{"ts":1755842280000,"o":113236.2,"h":113236.2,"l":113215,"c":113215,"v":77400,"usd":0.68356397}
{"ts":1755842340000,"o":113215,"h":113200,"l":113196,"c":113196.1,"v":1000,"usd":0.00883414}
{"ts":1755842400000,"o":113196.1,"h":113196,"l":113196,"c":113196,"v":500,"usd":0.0044171}
{"ts":1755842460000,"o":113196,"h":113196,"l":113120,"c":113120,"v":156800,"usd":1.38549677}
{"ts":1755842520000,"o":113120,"h":113150,"l":113113.6,"c":113150,"v":43300,"usd":0.38276816}
{"ts":1755842580000,"o":113150,"h":113162,"l":113150,"c":113159.9,"v":151400,"usd":1.33792374}
{"ts":1755842640000,"o":113159.9,"h":113159.9,"l":113090,"c":113090,"v":125800,"usd":1.11185056}
{"ts":1755842700000,"o":113090,"h":113080,"l":113038.9,"c":113038.9,"v":169700,"usd":1.50091482}
{"ts":1755842760000,"o":113038.9,"h":113064.9,"l":113013.1,"c":113013.1,"v":121100,"usd":1.07121787}
{"ts":1755842820000,"o":113013.1,"h":113099.8,"l":113013.1,"c":113099,"v":180300,"usd":1.59510576}
{"ts":1755842880000,"o":113099,"h":113140,"l":113087.1,"c":113101.5,"v":336300,"usd":2.97297929}
{"ts":1755842940000,"o":113101.5,"h":113105,"l":113080.1,"c":113105,"v":45300,"usd":0.40053873}
{"ts":1755843000000,"o":113105,"h":113175.7,"l":113120,"c":113161.9,"v":372900,"usd":3.29505565}
{"ts":1755843060000,"o":113161.9,"h":113195.6,"l":113162,"c":113188.2,"v":245200,"usd":2.16636944}
{"ts":1755843120000,"o":113188.2,"h":113245.3,"l":113189.9,"c":113230.4,"v":1139000,"usd":10.05906689}
{"ts":1755843180000,"o":113230.4,"h":113242.1,"l":113208.1,"c":113242,"v":241800,"usd":2.13544257}
{"ts":1755843240000,"o":113242,"h":113276.5,"l":113244,"c":113261.3,"v":147300,"usd":1.30053518}
{"ts":1755843300000,"o":113261.3,"h":113266.8,"l":113266.8,"c":113266.8,"v":2000,"usd":0.0176574}
{"ts":1755843360000,"o":113266.8,"h":113298,"l":113266.8,"c":113279,"v":208800,"usd":1.84318154}
{"ts":1755843420000,"o":113279,"h":113300,"l":113250.7,"c":113267.9,"v":213200,"usd":1.8822283}
{"ts":1755843480000,"o":113267.9,"h":113260,"l":113210.1,"c":113210.9,"v":50700,"usd":0.44772869}
{"ts":1755843540000,"o":113210.9,"h":113245.9,"l":113200.1,"c":113229.9,"v":236100,"usd":2.08518708}
{"ts":1755843600000,"o":113229.9,"h":113245,"l":113229,"c":113242.1,"v":8900,"usd":0.07859793}
{"ts":1755843660000,"o":113242.1,"h":113275.6,"l":113242.1,"c":113275.6,"v":11800,"usd":0.10419261}
{"ts":1755843720000,"o":113275.6,"h":113276.9,"l":113276.9,"c":113276.9,"v":100,"usd":0.00088279}
{"ts":1755843780000,"o":113276.9,"h":113300,"l":113277,"c":113300,"v":62300,"usd":0.54994698}
{"ts":1755843840000,"o":113300,"h":113341.5,"l":113300,"c":113341.5,"v":325800,"usd":2.87524299}
{"ts":1755843900000,"o":113341.5,"h":113360,"l":113296,"c":113296.1,"v":107600,"usd":0.94923433}
{"ts":1755843960000,"o":113296.1,"h":113296,"l":113246.3,"c":113252,"v":507000,"usd":4.47588632}
{"ts":1755844020000,"o":113252,"h":113259.9,"l":113200,"c":113200,"v":373900,"usd":3.30218461}
{"ts":1755844080000,"o":113200,"h":113220.9,"l":113140,"c":113141,"v":444400,"usd":3.92621281}
{"ts":1755844140000,"o":113141,"h":113192.7,"l":113141,"c":113189,"v":192100,"usd":1.69743243}
{"ts":1755844200000,"o":113189,"h":113230.4,"l":113189,"c":113190.1,"v":314800,"usd":2.78040517}
{"ts":1755844260000,"o":113190.1,"h":113245,"l":113190.1,"c":113239.1,"v":52400,"usd":0.46288188}
{"ts":1755844320000,"o":113239.1,"h":113239,"l":113130.1,"c":113130.7,"v":344500,"usd":3.04458787}
{"ts":1755844380000,"o":113130.7,"h":113144,"l":113074.6,"c":113102.9,"v":311200,"usd":2.75124082}
{"ts":1755844440000,"o":113102.9,"h":113093.1,"l":113042.5,"c":113042.5,"v":309900,"usd":2.7412023}
{"ts":1755844500000,"o":113042.5,"h":113040.1,"l":112926.7,"c":112945,"v":366000,"usd":3.23893229}
{"ts":1755844560000,"o":112945,"h":112949.9,"l":112906.1,"c":112906.1,"v":185100,"usd":1.63881114}
{"ts":1755844620000,"o":112906.1,"h":112906,"l":112880,"c":112880,"v":399300,"usd":3.53706267}
{"ts":1755844680000,"o":112880,"h":112880,"l":112830.4,"c":112830.4,"v":174400,"usd":1.54519159}
{"ts":1755844740000,"o":112830.4,"h":112853.9,"l":112804.4,"c":112852,"v":581200,"usd":5.15187669}
{"ts":1755844800000,"o":112852,"h":112893.8,"l":112849,"c":112877.1,"v":232800,"usd":2.06253108}
{"ts":1755844860000,"o":112877.1,"h":112896,"l":112825.9,"c":112825.9,"v":64400,"usd":0.57051434}
{"ts":1755844920000,"o":112825.9,"h":112842,"l":112812.9,"c":112817.9,"v":136000,"usd":1.20545987}
{"ts":1755844980000,"o":112817.9,"h":112839.9,"l":112800,"c":112838,"v":232100,"usd":2.05744281}
{"ts":1755845040000,"o":112838,"h":112837.9,"l":112800.1,"c":112802,"v":124700,"usd":1.10539191}
{"ts":1755845100000,"o":112802,"h":112884.4,"l":112811,"c":112877.1,"v":283600,"usd":2.51281215}
{"ts":1755845160000,"o":112877.1,"h":112877,"l":112834.1,"c":112835,"v":183400,"usd":1.62509823}
{"ts":1755845220000,"o":112835,"h":112836.3,"l":112820.1,"c":112836.3,"v":38800,"usd":0.34390191}
{"ts":1755845280000,"o":112836.3,"h":112933.8,"l":112836.3,"c":112933.8,"v":174300,"usd":1.54361937}
{"ts":1755845340000,"o":112933.8,"h":112994.4,"l":112933.7,"c":112965,"v":172600,"usd":1.52768976}
{"ts":1755845400000,"o":112965,"h":112969,"l":112900,"c":112922.9,"v":104900,"usd":0.92899189}
{"ts":1755845460000,"o":112922.9,"h":112950,"l":112917.1,"c":112950,"v":142500,"usd":1.26185522}
{"ts":1755845520000,"o":112950,"h":112950,"l":112896.1,"c":112919,"v":96200,"usd":0.85188482}
{"ts":1755845580000,"o":112919,"h":112918.9,"l":112876.3,"c":112913.1,"v":134900,"usd":1.19481817}
{"ts":1755845640000,"o":112913.1,"h":112960,"l":112913.1,"c":112960,"v":22000,"usd":0.19481023}
{"ts":1755845700000,"o":112960,"h":112965,"l":112964,"c":112965,"v":119200,"usd":1.05520598}
{"ts":1755845760000,"o":112965,"h":113009.4,"l":112966,"c":112994.1,"v":295200,"usd":2.61233052}
{"ts":1755845820000,"o":112994.1,"h":113023,"l":112980,"c":113023,"v":115700,"usd":1.02373329}
{"ts":1755845880000,"o":113023,"h":113038.9,"l":112976,"c":112976,"v":52500,"usd":0.46452543}
{"ts":1755845940000,"o":112976,"h":112970,"l":112929.1,"c":112929.1,"v":25700,"usd":0.22755865}
{"ts":1755846000000,"o":112929.1,"h":112955.6,"l":112924,"c":112951.3,"v":128500,"usd":1.13785708}
{"ts":1755846060000,"o":112951.3,"h":112955.6,"l":112905.1,"c":112955.6,"v":138600,"usd":1.22708331}
{"ts":1755846120000,"o":112955.6,"h":112974.6,"l":112955.1,"c":112974.6,"v":7800,"usd":0.06905006}
{"ts":1755846180000,"o":112974.6,"h":113044,"l":112978,"c":113044,"v":313200,"usd":2.77113245}
{"ts":1755846240000,"o":113044,"h":113070.8,"l":113050.3,"c":113058,"v":494300,"usd":4.37173935}
{"ts":1755846300000,"o":113058,"h":113067.8,"l":113033.1,"c":113067.7,"v":114800,"usd":1.01546885}
{"ts":1755846360000,"o":113067.7,"h":113080,"l":113045.8,"c":113080,"v":407200,"usd":3.60160888}
{"ts":1755846420000,"o":113080,"h":113127.4,"l":113075.3,"c":113126.1,"v":364300,"usd":3.22082174}
{"ts":1755846480000,"o":113126.1,"h":113139,"l":113086,"c":113121.9,"v":75000,"usd":0.66305011}
{"ts":1755846540000,"o":113121.9,"h":113129.5,"l":113082.6,"c":113088,"v":322500,"usd":2.85153889}
{"ts":1755846600000,"o":113088,"h":113124,"l":113102,"c":113124,"v":464200,"usd":4.10365701}
{"ts":1755846660000,"o":113124,"h":113130.9,"l":113086,"c":113105,"v":249200,"usd":2.20344321}
{"ts":1755846720000,"o":113105,"h":113174.9,"l":113104,"c":113143.1,"v":582100,"usd":5.14414284}
{"ts":1755846780000,"o":113143.1,"h":113143.1,"l":113019.6,"c":113019.8,"v":846100,"usd":7.48250638}
{"ts":1755846840000,"o":113019.8,"h":113086,"l":113034.2,"c":113086,"v":82500,"usd":0.72975239}
{"ts":1755846900000,"o":113086,"h":113104,"l":113086,"c":113100,"v":75400,"usd":0.66664977}
{"ts":1755846960000,"o":113100,"h":113098.6,"l":112975,"c":112975,"v":507700,"usd":4.49105089}
{"ts":1755847020000,"o":112975,"h":112967,"l":112950,"c":112950,"v":263900,"usd":2.33621793}
{"ts":1755847080000,"o":112950,"h":112954.9,"l":112909,"c":112928,"v":91600,"usd":0.81104858}
{"ts":1755847140000,"o":112928,"h":112921.1,"l":112901.1,"c":112914,"v":14200,"usd":0.12576479}
{"ts":1755847200000,"o":112914,"h":112970,"l":112922,"c":112970,"v":181700,"usd":1.60893541}
{"ts":1755847260000,"o":112970,"h":113000,"l":112970,"c":112998,"v":75600,"usd":0.66906883}
{"ts":1755847320000,"o":112998,"h":113042,"l":112994.1,"c":113042,"v":101300,"usd":0.89624488}
{"ts":1755847380000,"o":113042,"h":113058.2,"l":112999,"c":113058.2,"v":282200,"usd":2.49659115}
{"ts":1755847440000,"o":113058.2,"h":113154,"l":113045.2,"c":113153.9,"v":672600,"usd":5.94577615}
{"ts":1755847500000,"o":113153.9,"h":113215.5,"l":113154.9,"c":113189,"v":574200,"usd":5.07286983}
{"ts":1755847560000,"o":113189,"h":113204.4,"l":113151.4,"c":113185.6,"v":103000,"usd":0.90996539}
{"ts":1755847620000,"o":113185.6,"h":113181,"l":113090,"c":113099,"v":259500,"usd":2.29317098}
{"ts":1755847680000,"o":113099,"h":113131,"l":113112.8,"c":113126,"v":65000,"usd":0.57456172}
{"ts":1755847740000,"o":113126,"h":113129.9,"l":113091.1,"c":113129.9,"v":114800,"usd":1.01494583}
{"ts":1755847800000,"o":113129.9,"h":113123.9,"l":113107.5,"c":113116,"v":214500,"usd":1.89635885}
{"ts":1755847860000,"o":113116,"h":113159,"l":113115.9,"c":113152,"v":32400,"usd":0.28639711}
{"ts":1755847920000,"o":113152,"h":113154,"l":113151.1,"c":113153.9,"v":19700,"usd":0.17410245}
{"ts":1755847980000,"o":113153.9,"h":113153.9,"l":113101.8,"c":113110,"v":211700,"usd":1.87115843}
{"ts":1755848040000,"o":113110,"h":113100,"l":113070,"c":113074,"v":224200,"usd":1.98267023}
{"ts":1755848100000,"o":113074,"h":113083,"l":113079,"c":113079,"v":28400,"usd":0.25114419}
{"ts":1755848160000,"o":113079,"h":113143.9,"l":113079.1,"c":113143,"v":121600,"usd":1.07494254}
{"ts":1755848220000,"o":113143,"h":113140,"l":113139,"c":113139,"v":7700,"usd":0.06805732}
{"ts":1755848280000,"o":113139,"h":113139,"l":113139,"c":113139,"v":1400,"usd":0.01237418}
{"ts":1755848340000,"o":113139,"h":113148,"l":113138.1,"c":113138.1,"v":154200,"usd":1.36284368}
{"ts":1755848400000,"o":113138.1,"h":113139.9,"l":113138.1,"c":113139.9,"v":4200,"usd":0.03712231}
{"ts":1755848460000,"o":113139.9,"h":113149,"l":113139.1,"c":113149,"v":2700,"usd":0.02386372}
{"ts":1755848520000,"o":113149,"h":113159.9,"l":113123.1,"c":113123.1,"v":74800,"usd":0.66103249}
{"ts":1755848580000,"o":113123.1,"h":113134,"l":113125,"c":113134,"v":98900,"usd":0.87423969}
{"ts":1755848640000,"o":113134,"h":113160,"l":113139.2,"c":113160,"v":9400,"usd":0.08307512}
{"ts":1755848700000,"o":113160,"h":113178,"l":113160,"c":113177.9,"v":40700,"usd":0.3596157}
{"ts":1755848760000,"o":113177.9,"h":113177.9,"l":113140,"c":113140,"v":91000,"usd":0.8041027}
{"ts":1755848820000,"o":113140,"h":113135,"l":113092.5,"c":113135,"v":11300,"usd":0.09989565}
{"ts":1755848880000,"o":113135,"h":113156,"l":113135,"c":113156,"v":6900,"usd":0.06098275}
{"ts":1755848940000,"o":113156,"h":113173.9,"l":113137.8,"c":113137.8,"v":171500,"usd":1.5154246}
{"ts":1755849000000,"o":113137.8,"h":113134,"l":113115,"c":113126.9,"v":41000,"usd":0.36242484}
{"ts":1755849060000,"o":113126.9,"h":113129.9,"l":113110.1,"c":113114,"v":112400,"usd":0.99365577}
{"ts":1755849120000,"o":113114,"h":113114,"l":113085,"c":113086,"v":136000,"usd":1.20253697}
{"ts":1755849180000,"o":113086,"h":113130,"l":113095.1,"c":113096,"v":184800,"usd":1.63378549}
{"ts":1755849240000,"o":113096,"h":113095,"l":113039,"c":113039,"v":132800,"usd":1.17470099}
{"ts":1755849300000,"o":113039,"h":113083.6,"l":113039,"c":113083.6,"v":127400,"usd":1.12681787}
{"ts":1755849360000,"o":113083.6,"h":113086,"l":113083.6,"c":113086,"v":30600,"usd":0.2705954}
{"ts":1755849420000,"o":113086,"h":113112.9,"l":113084.1,"c":113084.1,"v":239800,"usd":2.12013809}
{"ts":1755849480000,"o":113084.1,"h":113084,"l":113050,"c":113050,"v":38100,"usd":0.33697027}
{"ts":1755849540000,"o":113050,"h":113051.8,"l":113050.2,"c":113050.2,"v":186600,"usd":1.65057056}
{"ts":1755849600000,"o":113050.2,"h":113050.2,"l":113050.2,"c":113050.2,"v":0,"usd":0}
{"ts":1755849660000,"o":113050.2,"h":113054,"l":113006.1,"c":113006.1,"v":281600,"usd":2.49108727}
{"ts":1755849720000,"o":113006.1,"h":113025.6,"l":113000,"c":113025.6,"v":103600,"usd":0.91679756}
{"ts":1755849780000,"o":113025.6,"h":113053,"l":113031.1,"c":113053,"v":204600,"usd":1.80992304}
{"ts":1755849840000,"o":113053,"h":113056,"l":113052,"c":113056,"v":62300,"usd":0.55106852}
{"ts":1755849900000,"o":113056,"h":113079.4,"l":113056,"c":113079.4,"v":83200,"usd":0.73589907}
{"ts":1755849960000,"o":113079.4,"h":113079.4,"l":113062,"c":113062,"v":314400,"usd":2.78040351}
{"ts":1755850020000,"o":113062,"h":113112.9,"l":113061.1,"c":113112.8,"v":160100,"usd":1.41567544}
{"ts":1755850080000,"o":113112.8,"h":113120,"l":113105.9,"c":113120,"v":152500,"usd":1.34818535}
{"ts":1755850140000,"o":113120,"h":113182,"l":113120,"c":113182,"v":86100,"usd":0.76089538}
{"ts":1755850200000,"o":113182,"h":113181.9,"l":113149.6,"c":113149.6,"v":30400,"usd":0.26859623}
{"ts":1755850260000,"o":113149.6,"h":113148,"l":113124.8,"c":113135,"v":61300,"usd":0.54180576}
{"ts":1755850320000,"o":113135,"h":113135,"l":113113.5,"c":113116.9,"v":55600,"usd":0.49148271}
{"ts":1755850380000,"o":113116.9,"h":113136,"l":113110,"c":113136,"v":191400,"usd":1.69211194}
{"ts":1755850440000,"o":113136,"h":113196.3,"l":113122.1,"c":113192.2,"v":467600,"usd":4.13289978}
{"ts":1755850500000,"o":113192.2,"h":113244.8,"l":113192.3,"c":113244.8,"v":214200,"usd":1.89177405}
{"ts":1755850560000,"o":113244.8,"h":113243.4,"l":113210,"c":113243.4,"v":335800,"usd":2.96601737}
{"ts":1755850620000,"o":113243.4,"h":113276.4,"l":113249.9,"c":113260.8,"v":68200,"usd":0.6021645}
{"ts":1755850680000,"o":113260.8,"h":113253.5,"l":113225.2,"c":113251,"v":390200,"usd":3.44554515}
{"ts":1755850740000,"o":113251,"h":113251,"l":113156.7,"c":113156.7,"v":111600,"usd":0.98578322}
{"ts":1755850800000,"o":113156.7,"h":113186.8,"l":113151.9,"c":113186,"v":119300,"usd":1.05411811}
{"ts":1755850860000,"o":113186,"h":113238.9,"l":113179.4,"c":113238,"v":62900,"usd":0.55568019}
{"ts":1755850920000,"o":113238,"h":113232,"l":113197.1,"c":113206,"v":57000,"usd":0.50348906}
{"ts":1755850980000,"o":113206,"h":113206,"l":113180.1,"c":113196.9,"v":52200,"usd":0.46114777}
{"ts":1755851040000,"o":113196.9,"h":113196.8,"l":113179,"c":113179,"v":48900,"usd":0.43202546}
{"ts":1755851100000,"o":113179,"h":113170,"l":113121.8,"c":113121.8,"v":454000,"usd":4.01221018}
{"ts":1755851160000,"o":113121.8,"h":113139.9,"l":113083.7,"c":113083.7,"v":680300,"usd":6.01467655}
{"ts":1755851220000,"o":113083.7,"h":113082.2,"l":113058.8,"c":113058.8,"v":126700,"usd":1.12054859}
{"ts":1755851280000,"o":113058.8,"h":113066.7,"l":113042.4,"c":113066.6,"v":226700,"usd":2.00530903}
{"ts":1755851340000,"o":113066.6,"h":113157.6,"l":113067,"c":113157.6,"v":1403700,"usd":12.41002006}
{"ts":1755851400000,"o":113157.6,"h":113194.1,"l":113157.6,"c":113194.1,"v":50200,"usd":0.44358745}
{"ts":1755851460000,"o":113194.1,"h":113207.4,"l":113143,"c":113143,"v":224600,"usd":1.98442282}
{"ts":1755851520000,"o":113143,"h":113140,"l":113120.1,"c":113120.1,"v":4500,"usd":0.03977474}
{"ts":1755851580000,"o":113120.1,"h":113133.6,"l":113099,"c":113099,"v":110400,"usd":0.97597584}
{"ts":1755851640000,"o":113099,"h":113119.9,"l":113090.1,"c":113118,"v":38100,"usd":0.33687553}
{"ts":1755851700000,"o":113118,"h":113102,"l":113080.1,"c":113084,"v":149700,"usd":1.3236183}
{"ts":1755851760000,"o":113084,"h":113089,"l":113044.8,"c":113048,"v":120000,"usd":1.06133015}
{"ts":1755851820000,"o":113048,"h":113049.3,"l":113030.8,"c":113049.3,"v":234800,"usd":2.07717916}
{"ts":1755851880000,"o":113049.3,"h":113035.9,"l":113020,"c":113035.9,"v":28900,"usd":0.25569129}
{"ts":1755851940000,"o":113035.9,"h":113033,"l":113032.9,"c":113032.9,"v":8800,"usd":0.0778536}
{"ts":1755852000000,"o":113032.9,"h":113033,"l":113020.1,"c":113020.1,"v":47600,"usd":0.42113319}
{"ts":1755852060000,"o":113020.1,"h":113028,"l":112985.3,"c":112985.3,"v":30200,"usd":0.26723626}
{"ts":1755852120000,"o":112985.3,"h":113004,"l":112948.2,"c":112948.2,"v":193300,"usd":1.71099448}
{"ts":1755852180000,"o":112948.2,"h":113036,"l":112940.1,"c":113035.9,"v":22400,"usd":0.19822972}
{"ts":1755852240000,"o":113035.9,"h":113054.3,"l":113019.8,"c":113019.8,"v":31400,"usd":0.27777611}
{"ts":1755852300000,"o":113019.8,"h":113055,"l":113018.8,"c":113046,"v":108600,"usd":0.96082236}
{"ts":1755852360000,"o":113046,"h":113028,"l":112990,"c":112990,"v":65400,"usd":0.57871181}
{"ts":1755852420000,"o":112990,"h":112993.5,"l":112962.5,"c":112962.5,"v":142100,"usd":1.2576951}
{"ts":1755852480000,"o":112962.5,"h":112952.5,"l":112906.3,"c":112906.3,"v":512400,"usd":4.53725661}
{"ts":1755852540000,"o":112906.3,"h":112923.3,"l":112909.3,"c":112910,"v":37600,"usd":0.33300387}
{"ts":1755852600000,"o":112910,"h":112925.6,"l":112900.1,"c":112925.6,"v":36700,"usd":0.32502309}
{"ts":1755852660000,"o":112925.6,"h":112939.9,"l":112913.1,"c":112939.9,"v":52400,"usd":0.46401246}
{"ts":1755852720000,"o":112939.9,"h":112936.1,"l":112936.1,"c":112936.1,"v":19600,"usd":0.17355016}
{"ts":1755852780000,"o":112936.1,"h":112961.5,"l":112935.2,"c":112961.5,"v":95000,"usd":0.84109512}
{"ts":1755852840000,"o":112961.5,"h":112966.8,"l":112938.8,"c":112939.3,"v":97100,"usd":0.85963853}
{"ts":1755852900000,"o":112939.3,"h":112951,"l":112920.1,"c":112951,"v":97200,"usd":0.86062612}
{"ts":1755852960000,"o":112951,"h":112952.9,"l":112952,"c":112952.9,"v":1100,"usd":0.00973857}
{"ts":1755853020000,"o":112952.9,"h":112985.5,"l":112935.6,"c":112936,"v":248400,"usd":2.19878422}
{"ts":1755853080000,"o":112936,"h":112949.7,"l":112938,"c":112949.7,"v":1200,"usd":0.01062515}
{"ts":1755853140000,"o":112949.7,"h":112960,"l":112949.7,"c":112959.9,"v":28100,"usd":0.24876292}
{"ts":1755853200000,"o":112959.9,"h":112959.9,"l":112943.2,"c":112943.2,"v":75900,"usd":0.67194043}
{"ts":1755853260000,"o":112943.2,"h":112940.1,"l":112940,"c":112940,"v":15100,"usd":0.13369993}
{"ts":1755853320000,"o":112940,"h":112980,"l":112940.1,"c":112957.7,"v":155100,"usd":1.37297618}
{"ts":1755853380000,"o":112957.7,"h":112957.6,"l":112900.3,"c":112900.3,"v":58700,"usd":0.51978557}
{"ts":1755853440000,"o":112900.3,"h":112900,"l":112870,"c":112881.6,"v":323100,"usd":2.86240666}
{"ts":1755853500000,"o":112881.6,"h":112881.7,"l":112863.5,"c":112863.5,"v":321000,"usd":2.84367995}
{"ts":1755853560000,"o":112863.5,"h":112863.4,"l":112820.3,"c":112836.3,"v":80300,"usd":0.71159832}
{"ts":1755853620000,"o":112836.3,"h":112881.9,"l":112805.7,"c":112805.8,"v":445700,"usd":3.95037165}
{"ts":1755853680000,"o":112805.8,"h":112830,"l":112807,"c":112810.2,"v":49600,"usd":0.43965117}
{"ts":1755853740000,"o":112810.2,"h":112829.9,"l":112824.3,"c":112826.9,"v":38000,"usd":0.33679844}
{"ts":1755853800000,"o":112826.9,"h":112862,"l":112827,"c":112840,"v":94100,"usd":0.83398954}
{"ts":1755853860000,"o":112840,"h":112840,"l":112823.2,"c":112823.2,"v":77600,"usd":0.68774718}
{"ts":1755853920000,"o":112823.2,"h":112918,"l":112819,"c":112917.9,"v":270600,"usd":2.39753501}
{"ts":1755853980000,"o":112917.9,"h":112906,"l":112880,"c":112880,"v":55900,"usd":0.49520861}
{"ts":1755854040000,"o":112880,"h":112880.1,"l":112851.1,"c":112851.1,"v":12100,"usd":0.10720858}
{"ts":1755854100000,"o":112851.1,"h":112851,"l":112841.1,"c":112841.1,"v":43800,"usd":0.38814106}
{"ts":1755854160000,"o":112841.1,"h":112841,"l":112806.8,"c":112832.4,"v":745000,"usd":6.6037298}
{"ts":1755854220000,"o":112832.4,"h":112880,"l":112838,"c":112880,"v":159900,"usd":1.41689794}
{"ts":1755854280000,"o":112880,"h":112880.1,"l":112872.6,"c":112872.6,"v":33300,"usd":0.29500499}
{"ts":1755854340000,"o":112872.6,"h":112909,"l":112863.2,"c":112909,"v":129900,"usd":1.15058612}
{"ts":1755854400000,"o":112909,"h":112919.9,"l":112903.7,"c":112903.7,"v":14200,"usd":0.12575905}
{"ts":1755854460000,"o":112903.7,"h":112892,"l":112830.5,"c":112865.2,"v":111400,"usd":0.98687406}
{"ts":1755854520000,"o":112865.2,"h":112865.1,"l":112810.8,"c":112855.8,"v":54600,"usd":0.48396448}
{"ts":1755854580000,"o":112855.8,"h":112867,"l":112840,"c":112840,"v":30000,"usd":0.26582365}
{"ts":1755854640000,"o":112840,"h":112857,"l":112830.1,"c":112857,"v":16400,"usd":0.14533443}
{"ts":1755854700000,"o":112857,"h":112859.9,"l":112834.5,"c":112834.5,"v":241300,"usd":2.13831749}
{"ts":1755854760000,"o":112834.5,"h":112855.3,"l":112828,"c":112838,"v":58900,"usd":0.52193435}
{"ts":1755854820000,"o":112838,"h":112838.1,"l":112802.8,"c":112828,"v":13200,"usd":0.11698663}
{"ts":1755854880000,"o":112828,"h":112848.4,"l":112828.1,"c":112838,"v":60600,"usd":0.53703454}
{"ts":1755854940000,"o":112838,"h":112929.5,"l":112840,"c":112892.9,"v":125300,"usd":1.10978915}
{"ts":1755855000000,"o":112892.9,"h":112939.9,"l":112893,"c":112932,"v":67500,"usd":0.59770746}
{"ts":1755855060000,"o":112932,"h":112988,"l":112903.3,"c":112988,"v":14300,"usd":0.12659694}
{"ts":1755855120000,"o":112988,"h":112999,"l":112924,"c":112924,"v":294000,"usd":2.60253431}
{"ts":1755855180000,"o":112924,"h":112910,"l":112860,"c":112860,"v":181300,"usd":1.60627632}
{"ts":1755855240000,"o":112860,"h":112854.3,"l":112834.6,"c":112854.3,"v":75900,"usd":0.67265086}
{"ts":1755855300000,"o":112854.3,"h":112868.9,"l":112843.3,"c":112843.3,"v":31900,"usd":0.28263576}
{"ts":1755855360000,"o":112843.3,"h":112840,"l":112787.8,"c":112787.8,"v":156900,"usd":1.39084279}
{"ts":1755855420000,"o":112787.8,"h":112825,"l":112760.7,"c":112825,"v":226400,"usd":2.0073644}
{"ts":1755855480000,"o":112825,"h":112855,"l":112825.8,"c":112855,"v":172700,"usd":1.53065625}
{"ts":1755855540000,"o":112855,"h":112835,"l":112803.7,"c":112807,"v":209200,"usd":1.8544969}
{"ts":1755855600000,"o":112807,"h":112823.9,"l":112810.8,"c":112823,"v":169700,"usd":1.50418197}
{"ts":1755855660000,"o":112823,"h":112855.9,"l":112792.9,"c":112855.9,"v":41700,"usd":0.36961798}
{"ts":1755855720000,"o":112855.9,"h":112860,"l":112840.1,"c":112859.9,"v":88900,"usd":0.78770309}
{"ts":1755855780000,"o":112859.9,"h":112856.3,"l":112850,"c":112850,"v":15700,"usd":0.13911662}
{"ts":1755855840000,"o":112850,"h":112860,"l":112847.2,"c":112859.9,"v":257700,"usd":2.2835383}
{"ts":1755855900000,"o":112859.9,"h":112859.9,"l":112840,"c":112840,"v":41700,"usd":0.36951504}
{"ts":1755855960000,"o":112840,"h":112936.1,"l":112839.1,"c":112916.1,"v":471300,"usd":4.17531975}
{"ts":1755856020000,"o":112916.1,"h":113003.6,"l":112913,"c":112985.2,"v":824400,"usd":7.29659884}
{"ts":1755856080000,"o":112985.2,"h":112996.2,"l":112994,"c":112994,"v":88600,"usd":0.78410176}
{"ts":1755856140000,"o":112994,"h":112994,"l":112984,"c":112984,"v":200200,"usd":1.7718707}
{"ts":1755856200000,"o":112984,"h":113035.3,"l":112984.1,"c":113035.3,"v":85000,"usd":0.75228831}
{"ts":1755856260000,"o":113035.3,"h":113035.4,"l":113035.4,"c":113035.4,"v":120000,"usd":1.061616}
{"ts":1755856320000,"o":113035.4,"h":113081.9,"l":113031.1,"c":113059,"v":466000,"usd":4.12236451}
{"ts":1755856380000,"o":113059,"h":113079,"l":113058,"c":113077.5,"v":255800,"usd":2.26232527}
{"ts":1755856440000,"o":113077.5,"h":113077,"l":113040.1,"c":113040.1,"v":142700,"usd":1.26230355}
{"ts":1755856500000,"o":113040.1,"h":113074,"l":113040.1,"c":113074,"v":169400,"usd":1.49856214}
{"ts":1755856560000,"o":113074,"h":113073.9,"l":113073.9,"c":113073.9,"v":100,"usd":0.00088438}
{"ts":1755856620000,"o":113073.9,"h":113073,"l":113052,"c":113052,"v":8000,"usd":0.07075381}
{"ts":1755856680000,"o":113052,"h":113051,"l":112992.1,"c":113006.4,"v":725900,"usd":6.42322954}
{"ts":1755856740000,"o":113006.4,"h":113000,"l":112990.6,"c":112995,"v":104000,"usd":0.92040355}
{"ts":1755856800000,"o":112995,"h":112997.9,"l":112996,"c":112997.9,"v":102600,"usd":0.9079995}
{"ts":1755856860000,"o":112997.9,"h":112998,"l":112969.1,"c":112972.4,"v":184300,"usd":1.63127269}
{"ts":1755856920000,"o":112972.4,"h":113014,"l":112972.5,"c":113014,"v":294700,"usd":2.60815046}
{"ts":1755856980000,"o":113014,"h":113010.1,"l":113002,"c":113002,"v":8600,"usd":0.07610258}
{"ts":1755857040000,"o":113002,"h":112992,"l":112910.1,"c":112910.1,"v":45900,"usd":0.40647874}
{"ts":1755857100000,"o":112910.1,"h":112910.1,"l":112855.2,"c":112855.2,"v":351700,"usd":3.11591941}
{"ts":1755857160000,"o":112855.2,"h":112853.8,"l":112827,"c":112835,"v":394000,"usd":3.49177148}
{"ts":1755857220000,"o":112835,"h":112844,"l":112806.8,"c":112806.8,"v":424900,"usd":3.76574257}
{"ts":1755857280000,"o":112806.8,"h":112800.1,"l":112800,"c":112800.1,"v":41700,"usd":0.36967884}
{"ts":1755857340000,"o":112800.1,"h":112829.9,"l":112800.1,"c":112803.7,"v":451500,"usd":4.00225657}
{"ts":1755857400000,"o":112803.7,"h":112803.6,"l":112767.3,"c":112788.8,"v":261700,"usd":2.32037188}
{"ts":1755857460000,"o":112788.8,"h":112793.9,"l":112776,"c":112776,"v":63100,"usd":0.55947382}
{"ts":1755857520000,"o":112776,"h":112776,"l":112741.8,"c":112741.8,"v":228600,"usd":2.02754148}
{"ts":1755857580000,"o":112741.8,"h":112768,"l":112741.8,"c":112761.9,"v":198300,"usd":1.75865794}
{"ts":1755857640000,"o":112761.9,"h":112760,"l":112741.7,"c":112741.7,"v":18700,"usd":0.16585755}
{"ts":1755857700000,"o":112741.7,"h":112741.7,"l":112730,"c":112730,"v":500000,"usd":4.43491015}
{"ts":1755857760000,"o":112730,"h":112720.8,"l":112692.4,"c":112692.4,"v":264600,"usd":2.34789372}
{"ts":1755857820000,"o":112692.4,"h":112714,"l":112690,"c":112706,"v":375600,"usd":3.33288715}
{"ts":1755857880000,"o":112706,"h":112704,"l":112657.1,"c":112657.2,"v":688200,"usd":6.10824859}
{"ts":1755857940000,"o":112657.2,"h":112689.6,"l":112657.1,"c":112657.1,"v":224600,"usd":1.99365124}
{"ts":1755858000000,"o":112657.1,"h":112670,"l":112657.2,"c":112670,"v":124000,"usd":1.10063774}
{"ts":1755858060000,"o":112670,"h":112689.6,"l":112665.1,"c":112665.1,"v":235000,"usd":2.08552204}
{"ts":1755858120000,"o":112665.1,"h":112689.5,"l":112646.5,"c":112689.5,"v":287300,"usd":2.55027414}
{"ts":1755858180000,"o":112689.5,"h":112689.5,"l":112667.4,"c":112681.9,"v":317900,"usd":2.82134324}
{"ts":1755858240000,"o":112681.9,"h":112681.9,"l":112628.5,"c":112628.6,"v":754500,"usd":6.69730834}
{"ts":1755858300000,"o":112628.6,"h":112628.5,"l":112603.1,"c":112627.2,"v":995300,"usd":8.83804196}
{"ts":1755858360000,"o":112627.2,"h":112657.4,"l":112627.2,"c":112657.4,"v":162500,"usd":1.44260813}
{"ts":1755858420000,"o":112657.4,"h":112657.4,"l":112640,"c":112640,"v":192200,"usd":1.70619331}
{"ts":1755858480000,"o":112640,"h":112640,"l":112640,"c":112640,"v":500,"usd":0.0044389}
{"ts":1755858540000,"o":112640,"h":112640.1,"l":112640,"c":112640.1,"v":1200,"usd":0.01065336}
{"ts":1755858600000,"o":112640.1,"h":112691.6,"l":112640.1,"c":112676,"v":556900,"usd":4.94311747}
{"ts":1755858660000,"o":112676,"h":112676.5,"l":112660,"c":112660,"v":150700,"usd":1.33750213}
{"ts":1755858720000,"o":112660,"h":112660,"l":112590.1,"c":112590.2,"v":496400,"usd":4.40768472}
{"ts":1755858780000,"o":112590.2,"h":112615,"l":112587.9,"c":112590.6,"v":427200,"usd":3.79401023}
{"ts":1755858840000,"o":112590.6,"h":112590.7,"l":112590.7,"c":112590.7,"v":68700,"usd":0.61017279}
{"ts":1755858900000,"o":112590.7,"h":112615,"l":112537.3,"c":112587.9,"v":2077600,"usd":18.45397798}
{"ts":1755858960000,"o":112587.9,"h":112599,"l":112564.6,"c":112587.7,"v":251900,"usd":2.23737323}
{"ts":1755859020000,"o":112587.7,"h":112595.9,"l":112576,"c":112576,"v":96600,"usd":0.85801437}
{"ts":1755859080000,"o":112576,"h":112590,"l":112576.1,"c":112586,"v":256900,"usd":2.28196261}
{"ts":1755859140000,"o":112586,"h":112586.1,"l":112586,"c":112586,"v":1500,"usd":0.01332315}
{"ts":1755859200000,"o":112586,"h":112586,"l":112549.1,"c":112549.1,"v":210100,"usd":1.86652886}
{"ts":1755859260000,"o":112549.1,"h":112550.3,"l":112548,"c":112548,"v":44300,"usd":0.39360131}
{"ts":1755859320000,"o":112548,"h":112548,"l":112524.4,"c":112524.4,"v":110900,"usd":0.98539193}
{"ts":1755859380000,"o":112524.4,"h":112537.8,"l":112524.5,"c":112537.8,"v":809500,"usd":7.19398746}
{"ts":1755859440000,"o":112537.8,"h":112549,"l":112537.8,"c":112545,"v":180200,"usd":1.60119518}
{"ts":1755859500000,"o":112545,"h":112545.1,"l":112528.3,"c":112528.3,"v":52500,"usd":0.46648553}
{"ts":1755859560000,"o":112528.3,"h":112532,"l":112517.6,"c":112517.6,"v":139100,"usd":1.23613341}
{"ts":1755859620000,"o":112517.6,"h":112510.6,"l":112505.5,"c":112505.6,"v":83100,"usd":0.73861969}
{"ts":1755859680000,"o":112505.6,"h":112505.5,"l":112484,"c":112484.1,"v":611500,"usd":5.4353988}
{"ts":1755859740000,"o":112484.1,"h":112527.8,"l":112482,"c":112527.8,"v":398000,"usd":3.53790642}
{"ts":1755859800000,"o":112527.8,"h":112521,"l":112498.8,"c":112498.8,"v":285900,"usd":2.54109097}
{"ts":1755859860000,"o":112498.8,"h":112560,"l":112498.8,"c":112560,"v":510500,"usd":4.53766459}
{"ts":1755859920000,"o":112560,"h":112579.4,"l":112477.9,"c":112478,"v":608800,"usd":5.40937294}
{"ts":1755859980000,"o":112478,"h":112600,"l":112478,"c":112600,"v":254900,"usd":2.26595236}
{"ts":1755860040000,"o":112600,"h":112599.9,"l":112532.7,"c":112537.9,"v":444900,"usd":3.9515729}
{"ts":1755860100000,"o":112537.9,"h":112538,"l":112510,"c":112510,"v":153100,"usd":1.36043429}
{"ts":1755860160000,"o":112510,"h":112510,"l":112489,"c":112489,"v":205900,"usd":1.83023966}
{"ts":1755860220000,"o":112489,"h":112489,"l":112469.5,"c":112472.7,"v":531400,"usd":4.72444221}
{"ts":1755860280000,"o":112472.7,"h":112498,"l":112477,"c":112497,"v":382200,"usd":3.39784094}
{"ts":1755860340000,"o":112497,"h":112496,"l":112496,"c":112496,"v":300,"usd":0.00266676}
{"ts":1755860400000,"o":112496,"h":112496,"l":112495.9,"c":112496,"v":17000,"usd":0.1511164}
{"ts":1755860460000,"o":112496,"h":112522,"l":112496,"c":112505.4,"v":235900,"usd":2.09679464}
{"ts":1755860520000,"o":112505.4,"h":112521.5,"l":112500.1,"c":112501,"v":67700,"usd":0.60169702}
{"ts":1755860580000,"o":112501,"h":112534.6,"l":112502,"c":112507.4,"v":108400,"usd":0.96332041}
{"ts":1755860640000,"o":112507.4,"h":112532,"l":112504.9,"c":112531.9,"v":6000,"usd":0.05332679}
{"ts":1755860700000,"o":112531.9,"h":112568.9,"l":112534.7,"c":112568.2,"v":71700,"usd":0.63695525}
{"ts":1755860760000,"o":112568.2,"h":112593.2,"l":112534,"c":112534.1,"v":151200,"usd":1.34319872}
{"ts":1755860820000,"o":112534.1,"h":112534.9,"l":112469.4,"c":112469.4,"v":196700,"usd":1.74864393}
{"ts":1755860880000,"o":112469.4,"h":112505,"l":112456.7,"c":112471.4,"v":261300,"usd":2.32312154}
{"ts":1755860940000,"o":112471.4,"h":112500.9,"l":112456.7,"c":112456.7,"v":191600,"usd":1.70337571}
{"ts":1755861000000,"o":112456.7,"h":112476,"l":112402.7,"c":112409.1,"v":743800,"usd":6.61562502}
{"ts":1755861060000,"o":112409.1,"h":112430.4,"l":112381.5,"c":112383,"v":412600,"usd":3.67109828}
{"ts":1755861120000,"o":112383,"h":112383,"l":112297.3,"c":112297.3,"v":1153900,"usd":10.27176373}
{"ts":1755861180000,"o":112297.3,"h":112360,"l":112298,"c":112311.1,"v":330900,"usd":2.94569555}
{"ts":1755861240000,"o":112311.1,"h":112311.1,"l":112265,"c":112265,"v":458900,"usd":4.08702016}
{"ts":1755861300000,"o":112265,"h":112304,"l":112265.1,"c":112296.1,"v":175000,"usd":1.55842907}
{"ts":1755861360000,"o":112296.1,"h":112296,"l":112244.3,"c":112244.3,"v":273300,"usd":2.43447662}
{"ts":1755861420000,"o":112244.3,"h":112251.9,"l":112242.6,"c":112251.9,"v":464700,"usd":4.14006075}
{"ts":1755861480000,"o":112251.9,"h":112274.1,"l":112256,"c":112274.1,"v":103200,"usd":0.91922962}
{"ts":1755861540000,"o":112274.1,"h":112296,"l":112246,"c":112296,"v":330500,"usd":2.94380465}
{"ts":1755861600000,"o":112296,"h":112334.3,"l":112296,"c":112296,"v":52800,"usd":0.47004827}
{"ts":1755861660000,"o":112296,"h":112369.4,"l":112296,"c":112314,"v":67400,"usd":0.5999924}
{"ts":1755861720000,"o":112314,"h":112314,"l":112253.1,"c":112263,"v":344400,"usd":3.0673519}
{"ts":1755861780000,"o":112263,"h":112311,"l":112264,"c":112311,"v":119500,"usd":1.06409513}
{"ts":1755861840000,"o":112311,"h":112315,"l":112251.9,"c":112257.8,"v":142700,"usd":1.27071455}
{"ts":1755861900000,"o":112257.8,"h":112257,"l":112242.6,"c":112242.6,"v":44000,"usd":0.39198305}
{"ts":1755861960000,"o":112242.6,"h":112273.4,"l":112242.6,"c":112256.9,"v":341600,"usd":3.0433009}
{"ts":1755862020000,"o":112256.9,"h":112286.3,"l":112257,"c":112257,"v":49200,"usd":0.43823763}
{"ts":1755862080000,"o":112257,"h":112259,"l":112258.9,"c":112259,"v":25900,"usd":0.2307172}
{"ts":1755862140000,"o":112259,"h":112259,"l":112245,"c":112245.1,"v":99600,"usd":0.8872492}
{"ts":1755862200000,"o":112245.1,"h":112247,"l":112245.1,"c":112247,"v":17300,"usd":0.15412693}
{"ts":1755862260000,"o":112247,"h":112246.9,"l":112246.9,"c":112246.9,"v":37300,"usd":0.33230197}
{"ts":1755862320000,"o":112246.9,"h":112247,"l":112210.1,"c":112213.1,"v":571500,"usd":5.09168557}
{"ts":1755862380000,"o":112213.1,"h":112271.3,"l":112213.1,"c":112264.5,"v":663600,"usd":5.91213379}
{"ts":1755862440000,"o":112264.5,"h":112265,"l":112224.1,"c":112257,"v":557300,"usd":4.9651813}
{"ts":1755862500000,"o":112257,"h":112247.4,"l":112226.1,"c":112226.1,"v":6200,"usd":0.05523983}
{"ts":1755862560000,"o":112226.1,"h":112226,"l":112210.6,"c":112225.8,"v":102300,"usd":0.91162115}
{"ts":1755862620000,"o":112225.8,"h":112225.8,"l":112225.7,"c":112225.8,"v":2500,"usd":0.0222765}
{"ts":1755862680000,"o":112225.8,"h":112225.8,"l":112170,"c":112185.5,"v":386300,"usd":3.44324209}
{"ts":1755862740000,"o":112185.5,"h":112185.4,"l":112161.6,"c":112161.6,"v":65000,"usd":0.5794574}
{"ts":1755862800000,"o":112161.6,"h":112161.5,"l":112149.9,"c":112149.9,"v":179000,"usd":1.59605182}
{"ts":1755862860000,"o":112149.9,"h":112150,"l":112149.9,"c":112149.9,"v":390800,"usd":3.48460728}
{"ts":1755862920000,"o":112149.9,"h":112169,"l":112150,"c":112169,"v":230800,"usd":2.05781138}
{"ts":1755862980000,"o":112169,"h":112218.8,"l":112177.1,"c":112218.8,"v":347500,"usd":3.09692768}
{"ts":1755863040000,"o":112218.8,"h":112311.1,"l":112219,"c":112237.8,"v":509800,"usd":4.54121351}
{"ts":1755863100000,"o":112237.8,"h":112237.9,"l":112208.2,"c":112213.9,"v":77300,"usd":0.68880719}
{"ts":1755863160000,"o":112213.9,"h":112282,"l":112210.1,"c":112282,"v":148800,"usd":1.32544275}
{"ts":1755863220000,"o":112282,"h":112335.9,"l":112282,"c":112335.9,"v":329300,"usd":2.93252524}
{"ts":1755863280000,"o":112335.9,"h":112336,"l":112315.2,"c":112319,"v":110400,"usd":0.98283404}
{"ts":1755863340000,"o":112319,"h":112327.9,"l":112319,"c":112327.9,"v":132900,"usd":1.18323269}
{"ts":1755863400000,"o":112327.9,"h":112349.8,"l":112318,"c":112336.1,"v":420500,"usd":3.74319039}
{"ts":1755863460000,"o":112336.1,"h":112340.6,"l":112296.8,"c":112322,"v":54800,"usd":0.48786533}
{"ts":1755863520000,"o":112322,"h":112340.8,"l":112337,"c":112337,"v":43800,"usd":0.38988603}
{"ts":1755863580000,"o":112337,"h":112349.9,"l":112338,"c":112347,"v":68900,"usd":0.61327961}
{"ts":1755863640000,"o":112347,"h":112338,"l":112260.1,"c":112281,"v":566000,"usd":5.04052446}
{"ts":1755863700000,"o":112281,"h":112296.7,"l":112271,"c":112296.7,"v":484400,"usd":4.31375196}
{"ts":1755863760000,"o":112296.7,"h":112319.4,"l":112310.5,"c":112319.3,"v":3900,"usd":0.03472455}
{"ts":1755863820000,"o":112319.3,"h":112337.6,"l":112279.1,"c":112279.1,"v":229500,"usd":2.0431582}
{"ts":1755863880000,"o":112279.1,"h":112333.5,"l":112279.1,"c":112317,"v":106500,"usd":0.94814843}
{"ts":1755863940000,"o":112317,"h":112316.9,"l":112291.2,"c":112307,"v":32100,"usd":0.28581672}
{"ts":1755864000000,"o":112307,"h":112307,"l":112273.7,"c":112273.8,"v":57700,"usd":0.51384477}
{"ts":1755864060000,"o":112273.8,"h":112319.2,"l":112279,"c":112317,"v":315400,"usd":2.80849068}
{"ts":1755864120000,"o":112317,"h":112328,"l":112268.3,"c":112268.3,"v":99300,"usd":0.88422618}
{"ts":1755864180000,"o":112268.3,"h":112291.9,"l":112231,"c":112240.5,"v":387700,"usd":3.4531844}
{"ts":1755864240000,"o":112240.5,"h":112279.9,"l":112204.3,"c":112279.9,"v":126400,"usd":1.12614179}
{"ts":1755864300000,"o":112279.9,"h":112325.4,"l":112278.1,"c":112325.4,"v":103600,"usd":0.92265032}
{"ts":1755864360000,"o":112325.4,"h":112311.9,"l":112284.2,"c":112290,"v":34600,"usd":0.30810071}
{"ts":1755864420000,"o":112290,"h":112293.2,"l":112241.5,"c":112260,"v":123400,"usd":1.09905555}
{"ts":1755864480000,"o":112260,"h":112254.3,"l":112192,"c":112201,"v":158700,"usd":1.41425395}
{"ts":1755864540000,"o":112201,"h":112200.9,"l":112130,"c":112130,"v":221900,"usd":1.97837794}
{"ts":1755864600000,"o":112130,"h":112132.4,"l":112050,"c":112071.9,"v":1418300,"usd":12.65253466}
{"ts":1755864660000,"o":112071.9,"h":112123.9,"l":112074,"c":112120,"v":110100,"usd":0.98211577}
{"ts":1755864720000,"o":112120,"h":112114.4,"l":112000,"c":112000.1,"v":944700,"usd":8.43106756}
{"ts":1755864780000,"o":112000.1,"h":112099.9,"l":111952.1,"c":111995.9,"v":1042600,"usd":9.30999773}
{"ts":1755864840000,"o":111995.9,"h":112095.8,"l":111963,"c":112032,"v":3130600,"usd":27.95098213}
{"ts":1755864900000,"o":112032,"h":112043.6,"l":111989,"c":112043.6,"v":392500,"usd":3.50391307}
{"ts":1755864960000,"o":112043.6,"h":112166.5,"l":111984.6,"c":111994.6,"v":1043600,"usd":9.30874414}
{"ts":1755865020000,"o":111994.6,"h":112020.3,"l":111956.7,"c":111980.2,"v":823600,"usd":7.35485005}
{"ts":1755865080000,"o":111980.2,"h":112003.3,"l":111980,"c":111980,"v":120300,"usd":1.07418805}
{"ts":1755865140000,"o":111980,"h":112020,"l":111976,"c":111986,"v":144200,"usd":1.28762688}
{"ts":1755865200000,"o":111986,"h":112030.4,"l":111966.1,"c":112030.3,"v":75700,"usd":0.67578507}
{"ts":1755865260000,"o":112030.3,"h":112040.2,"l":112016,"c":112016.1,"v":13500,"usd":0.12051228}
{"ts":1755865320000,"o":112016.1,"h":112022.4,"l":111969.1,"c":112014.1,"v":85800,"usd":0.76606138}
{"ts":1755865380000,"o":112014.1,"h":112016,"l":111989.2,"c":111995.6,"v":22900,"usd":0.20444551}
{"ts":1755865440000,"o":111995.6,"h":112015.9,"l":111975.8,"c":111979,"v":155700,"usd":1.39037253}
{"ts":1755865500000,"o":111979,"h":112016,"l":111974.2,"c":111974.2,"v":145300,"usd":1.29725}
{"ts":1755865560000,"o":111974.2,"h":111992.1,"l":111974.2,"c":111975.1,"v":83200,"usd":0.74295424}
{"ts":1755865620000,"o":111975.1,"h":112006.9,"l":111975.1,"c":112006.9,"v":312600,"usd":2.79143197}
{"ts":1755865680000,"o":112006.9,"h":112007,"l":112006.9,"c":112007,"v":78500,"usd":0.700848}
{"ts":1755865740000,"o":112007,"h":112017,"l":112006.9,"c":112008.4,"v":205700,"usd":1.83637201}
{"ts":1755865800000,"o":112008.4,"h":112043.3,"l":112002.3,"c":112013.9,"v":76900,"usd":0.68651493}
{"ts":1755865860000,"o":112013.9,"h":112013.9,"l":111965.7,"c":111978.2,"v":83000,"usd":0.74107957}
{"ts":1755865920000,"o":111978.2,"h":111978.8,"l":111934.2,"c":111945.8,"v":496300,"usd":4.43316321}
{"ts":1755865980000,"o":111945.8,"h":111950,"l":111694.4,"c":111701.2,"v":5335200,"usd":47.71741951}
{"ts":1755866040000,"o":111701.2,"h":111833.9,"l":111650,"c":111681.2,"v":4467200,"usd":39.98355412}
{"ts":1755866100000,"o":111681.2,"h":111702.9,"l":111636,"c":111653,"v":1511300,"usd":13.53472471}
{"ts":1755866160000,"o":111653,"h":111810.4,"l":111653,"c":111673,"v":606100,"usd":5.42390679}
{"ts":1755866220000,"o":111673,"h":111730,"l":111671.6,"c":111676.1,"v":597500,"usd":5.34963482}
{"ts":1755866280000,"o":111676.1,"h":111781,"l":111658.6,"c":111701,"v":216200,"usd":1.93533582}
{"ts":1755866340000,"o":111701,"h":111800,"l":111694.4,"c":111758.2,"v":353800,"usd":3.16642555}
{"ts":1755866400000,"o":111758.2,"h":111897,"l":111757,"c":111841.2,"v":492100,"usd":4.39965353}
{"ts":1755866460000,"o":111841.2,"h":111979,"l":111854.5,"c":111966.7,"v":473400,"usd":4.22934249}
{"ts":1755866520000,"o":111966.7,"h":112043.2,"l":111958.3,"c":112043.1,"v":918900,"usd":8.20357898}
{"ts":1755866580000,"o":112043.1,"h":112122.8,"l":112042.1,"c":112084.3,"v":1134900,"usd":10.12618814}
{"ts":1755866640000,"o":112084.3,"h":112213.7,"l":112084.5,"c":112197.5,"v":2551500,"usd":22.74009903}
{"ts":1755866700000,"o":112197.5,"h":112263.6,"l":112170.7,"c":112259,"v":2654600,"usd":23.65332847}
{"ts":1755866760000,"o":112259,"h":112317.4,"l":112196.9,"c":112317.3,"v":1684200,"usd":15.00501441}
{"ts":1755866820000,"o":112317.3,"h":112414.5,"l":112300.2,"c":112410.3,"v":1591800,"usd":14.16601815}
{"ts":1755866880000,"o":112410.3,"h":112708.5,"l":112412.4,"c":112651.5,"v":3708000,"usd":32.92494654}
{"ts":1755866940000,"o":112651.5,"h":112699.5,"l":112552.8,"c":112699.5,"v":2553100,"usd":22.66928987}
{"ts":1755867000000,"o":112699.5,"h":112686,"l":112601.2,"c":112648.9,"v":547300,"usd":4.85925306}
{"ts":1755867060000,"o":112648.9,"h":112641,"l":112456.1,"c":112586.7,"v":2438500,"usd":21.67175631}
{"ts":1755867120000,"o":112586.7,"h":112579.1,"l":112468.9,"c":112496,"v":1350600,"usd":12.00518041}
{"ts":1755867180000,"o":112496,"h":112489.1,"l":112430,"c":112455.5,"v":661400,"usd":5.8812684}
{"ts":1755867240000,"o":112455.5,"h":112457,"l":112354,"c":112423.4,"v":1495600,"usd":13.30481962}
{"ts":1755867300000,"o":112423.4,"h":112430,"l":112367.5,"c":112367.5,"v":281500,"usd":2.50460246}
{"ts":1755867360000,"o":112367.5,"h":112395.9,"l":112360,"c":112363.6,"v":145600,"usd":1.29565991}
{"ts":1755867420000,"o":112363.6,"h":112378,"l":112297.6,"c":112332,"v":522600,"usd":4.65244799}
{"ts":1755867480000,"o":112332,"h":112345,"l":112301.4,"c":112302,"v":165100,"usd":1.46987057}
{"ts":1755867540000,"o":112302,"h":112317.2,"l":112298.1,"c":112303,"v":49300,"usd":0.43895866}
{"ts":1755867600000,"o":112303,"h":112309.9,"l":112304,"c":112306,"v":135500,"usd":1.20653242}
{"ts":1755867660000,"o":112306,"h":112399.9,"l":112311.2,"c":112378,"v":97600,"usd":0.86863886}
{"ts":1755867720000,"o":112378,"h":112451.6,"l":112341.2,"c":112347,"v":632100,"usd":5.62340535}
{"ts":1755867780000,"o":112347,"h":112372,"l":112346.1,"c":112372,"v":51900,"usd":0.46189609}
{"ts":1755867840000,"o":112372,"h":112431,"l":112360.1,"c":112431,"v":309500,"usd":2.75381709}
{"ts":1755867900000,"o":112431,"h":112508.8,"l":112427.1,"c":112501.6,"v":412900,"usd":3.671023}
{"ts":1755867960000,"o":112501.6,"h":112501.6,"l":112446.1,"c":112487.1,"v":563600,"usd":5.01082153}
{"ts":1755868020000,"o":112487.1,"h":112487,"l":112405,"c":112405,"v":143900,"usd":1.27981691}
{"ts":1755868080000,"o":112405,"h":112400,"l":112352,"c":112352,"v":256500,"usd":2.28255501}
{"ts":1755868140000,"o":112352,"h":112350,"l":112280.5,"c":112285.9,"v":449700,"usd":4.00417465}
{"ts":1755868200000,"o":112285.9,"h":112285.9,"l":112239.1,"c":112247.3,"v":465200,"usd":4.14345109}
{"ts":1755868260000,"o":112247.3,"h":112242.3,"l":112184.5,"c":112239,"v":84100,"usd":0.74945578}
{"ts":1755868320000,"o":112239,"h":112267,"l":112191.9,"c":112192,"v":99900,"usd":0.89001449}
{"ts":1755868380000,"o":112192,"h":112222,"l":112175.5,"c":112175.5,"v":140300,"usd":1.25046284}
{"ts":1755868440000,"o":112175.5,"h":112186,"l":112141,"c":112154,"v":108500,"usd":0.96730466}
{"ts":1755868500000,"o":112154,"h":112202,"l":112152.1,"c":112183,"v":74200,"usd":0.66140856}
{"ts":1755868560000,"o":112183,"h":112179,"l":112083,"c":112085.3,"v":469800,"usd":4.19022891}
{"ts":1755868620000,"o":112085.3,"h":112079.1,"l":112028.1,"c":112042.7,"v":198500,"usd":1.77143599}
{"ts":1755868680000,"o":112042.7,"h":112133.7,"l":112028,"c":112133.7,"v":267600,"usd":2.38806063}
{"ts":1755868740000,"o":112133.7,"h":112195.7,"l":112127.1,"c":112189,"v":226500,"usd":2.0194948}
{"ts":1755868800000,"o":112189,"h":112260.4,"l":112200,"c":112245,"v":227900,"usd":2.03074244}
{"ts":1755868860000,"o":112245,"h":112324.9,"l":112237.1,"c":112283.1,"v":284700,"usd":2.53548505}
{"ts":1755868920000,"o":112283.1,"h":112278.2,"l":112210.1,"c":112278,"v":64100,"usd":0.57112389}
{"ts":1755868980000,"o":112278,"h":112324.5,"l":112224.8,"c":112232.2,"v":116500,"usd":1.03768684}
{"ts":1755869040000,"o":112232.2,"h":112239.8,"l":112212,"c":112237,"v":69300,"usd":0.61747507}
{"ts":1755869100000,"o":112237,"h":112218,"l":112182.3,"c":112185.1,"v":141300,"usd":1.25934326}
{"ts":1755869160000,"o":112185.1,"h":112210,"l":112142.5,"c":112207,"v":125200,"usd":1.11621191}
{"ts":1755869220000,"o":112207,"h":112237.6,"l":112203,"c":112233,"v":75800,"usd":0.6754087}
{"ts":1755869280000,"o":112233,"h":112283.2,"l":112215.2,"c":112273,"v":422700,"usd":3.76635875}
{"ts":1755869340000,"o":112273,"h":112274.1,"l":112237,"c":112237,"v":49400,"usd":0.44001721}
{"ts":1755869400000,"o":112237,"h":112274.9,"l":112237.1,"c":112262,"v":54000,"usd":0.48103309}
{"ts":1755869460000,"o":112262,"h":112290,"l":112058,"c":112076.4,"v":304900,"usd":2.71852414}
{"ts":1755869520000,"o":112076.4,"h":112207.9,"l":112065,"c":112152.1,"v":653300,"usd":5.82544023}
{"ts":1755869580000,"o":112152.1,"h":112198.9,"l":112107.1,"c":112145,"v":690800,"usd":6.15968882}
{"ts":1755869640000,"o":112145,"h":112227.3,"l":112064.9,"c":112078.3,"v":456100,"usd":4.06701588}
{"ts":1755869700000,"o":112078.3,"h":112252.1,"l":112068.5,"c":112123,"v":352900,"usd":3.14563743}
{"ts":1755869760000,"o":112123,"h":112154,"l":112032,"c":112032,"v":210700,"usd":1.87952322}
{"ts":1755869820000,"o":112032,"h":112079.6,"l":111960,"c":112079.6,"v":644300,"usd":5.75279361}
{"ts":1755869880000,"o":112079.6,"h":112100,"l":111977.5,"c":112100,"v":642600,"usd":5.73565486}
{"ts":1755869940000,"o":112100,"h":112094,"l":111909.8,"c":111909.8,"v":997000,"usd":8.90108926}
{"ts":1755870000000,"o":111909.8,"h":112042.3,"l":111909.7,"c":112015.3,"v":318800,"usd":2.84762353}
{"ts":1755870060000,"o":112015.3,"h":112297.6,"l":111937.1,"c":112256.9,"v":772800,"usd":6.89335467}
{"ts":1755870120000,"o":112256.9,"h":112449,"l":112199.1,"c":112447.9,"v":1236200,"usd":11.00467873}
{"ts":1755870180000,"o":112447.9,"h":112594.1,"l":112437.2,"c":112496.3,"v":2931400,"usd":26.05036694}
{"ts":1755870240000,"o":112496.3,"h":112626.7,"l":112494,"c":112520.3,"v":762300,"usd":6.77280323}
{"ts":1755870300000,"o":112520.3,"h":112524.9,"l":112301.3,"c":112457,"v":1908800,"usd":16.98682471}
{"ts":1755870360000,"o":112457,"h":112626.5,"l":112460.5,"c":112626.5,"v":980000,"usd":8.7089327}
{"ts":1755870420000,"o":112626.5,"h":112626.3,"l":112424,"c":112567,"v":3388900,"usd":30.11170091}
{"ts":1755870480000,"o":112567,"h":112585.3,"l":112438.9,"c":112517,"v":1072900,"usd":9.53588522}
{"ts":1755870540000,"o":112517,"h":112588.9,"l":112473.2,"c":112556.1,"v":613600,"usd":5.45331411}
{"ts":1755870600000,"o":112556.1,"h":112614.9,"l":112492.9,"c":112592.9,"v":389800,"usd":3.46297384}
{"ts":1755870660000,"o":112592.9,"h":112626.5,"l":112558.1,"c":112619.9,"v":435500,"usd":3.86753778}
{"ts":1755870720000,"o":112619.9,"h":112619.9,"l":112500,"c":112590.2,"v":435900,"usd":3.87266749}
{"ts":1755870780000,"o":112590.2,"h":112644.8,"l":112453.8,"c":112493,"v":441800,"usd":3.92445989}
{"ts":1755870840000,"o":112493,"h":112637.8,"l":112499.1,"c":112605.5,"v":825200,"usd":7.32961893}
{"ts":1755870900000,"o":112605.5,"h":112599.9,"l":112505,"c":112556,"v":264100,"usd":2.34623579}
{"ts":1755870960000,"o":112556,"h":112533.2,"l":112364,"c":112377,"v":438700,"usd":3.90251566}
{"ts":1755871020000,"o":112377,"h":112449.6,"l":112370.1,"c":112409.9,"v":199100,"usd":1.77112956}
{"ts":1755871080000,"o":112409.9,"h":112428,"l":112309.3,"c":112309.3,"v":300800,"usd":2.67665106}
{"ts":1755871140000,"o":112309.3,"h":112467.1,"l":112311,"c":112346.9,"v":673500,"usd":5.99258353}
{"ts":1755871200000,"o":112346.9,"h":112452,"l":112310.6,"c":112441.7,"v":1252700,"usd":11.15095043}
{"ts":1755871260000,"o":112441.7,"h":113600,"l":112435.1,"c":113600,"v":12703300,"usd":112.52538519}
{"ts":1755871320000,"o":113600,"h":113760,"l":113459.5,"c":113654.1,"v":8183700,"usd":71.99401064}
{"ts":1755871380000,"o":113654.1,"h":113967.8,"l":113544.9,"c":113943.9,"v":4112800,"usd":36.14277654}
{"ts":1755871440000,"o":113943.9,"h":114292.5,"l":113879.7,"c":114264.4,"v":7481600,"usd":65.58452629}
{"ts":1755871500000,"o":114264.4,"h":114311.1,"l":114073.9,"c":114091.5,"v":14966600,"usd":131.05895488}
{"ts":1755871560000,"o":114091.5,"h":114234.2,"l":113994.9,"c":114158.6,"v":4493400,"usd":39.37747983}
{"ts":1755871620000,"o":114158.6,"h":114762.5,"l":114156.4,"c":114738.2,"v":6953300,"usd":60.71705746}
{"ts":1755871680000,"o":114738.2,"h":114860,"l":114561.1,"c":114790.9,"v":5579800,"usd":48.63951622}
{"ts":1755871740000,"o":114790.9,"h":115081.5,"l":114667.4,"c":114981.1,"v":4147900,"usd":36.10162993}
{"ts":1755871800000,"o":114981.1,"h":115076.8,"l":114718.2,"c":114799,"v":2745000,"usd":23.88378006}
{"ts":1755871860000,"o":114799,"h":114859.8,"l":114633.3,"c":114796.5,"v":2666800,"usd":23.24258955}
{"ts":1755871920000,"o":114796.5,"h":114900,"l":114600,"c":114635.9,"v":2148300,"usd":18.71924006}
{"ts":1755871980000,"o":114635.9,"h":114783.3,"l":114611.4,"c":114783.3,"v":2183300,"usd":19.0383275}
{"ts":1755872040000,"o":114783.3,"h":115033.2,"l":114748,"c":115033.2,"v":1895800,"usd":16.49768556}
{"ts":1755872100000,"o":115033.2,"h":115179.9,"l":114926.5,"c":115163,"v":2124100,"usd":18.45821749}
{"ts":1755872160000,"o":115163,"h":115485.4,"l":115089.7,"c":115484.2,"v":5029800,"usd":43.63200075}
{"ts":1755872220000,"o":115484.2,"h":115706.6,"l":115485.7,"c":115668,"v":2618100,"usd":22.65222205}
{"ts":1755872280000,"o":115668,"h":115723.9,"l":115319.4,"c":115363.5,"v":2976700,"usd":25.75931527}
{"ts":1755872340000,"o":115363.5,"h":115351.9,"l":114734.9,"c":114736.6,"v":5981400,"usd":51.98787415}
{"ts":1755872400000,"o":114736.6,"h":115032.5,"l":114650.9,"c":115022,"v":4927400,"usd":42.93543901}
{"ts":1755872460000,"o":115022,"h":115179.2,"l":114888.6,"c":115051.2,"v":2337300,"usd":20.31983757}
{"ts":1755872520000,"o":115051.2,"h":115067.9,"l":114795.9,"c":114988.4,"v":2455700,"usd":21.36977297}
{"ts":1755872580000,"o":114988.4,"h":114944.6,"l":114659.2,"c":114659.2,"v":5021600,"usd":43.73460586}
{"ts":1755872640000,"o":114659.2,"h":114858.8,"l":114531.8,"c":114768.7,"v":3771500,"usd":32.88331603}
{"ts":1755872700000,"o":114768.7,"h":115004.9,"l":114699.5,"c":114979.2,"v":2368100,"usd":20.61120813}
{"ts":1755872760000,"o":114979.2,"h":115266.5,"l":114985.4,"c":115243.4,"v":2213400,"usd":19.21490683}
{"ts":1755872820000,"o":115243.4,"h":115254.5,"l":115118.2,"c":115173.8,"v":1344100,"usd":11.66900079}
{"ts":1755872880000,"o":115173.8,"h":115155,"l":114932.6,"c":114968.7,"v":1018200,"usd":8.85074568}
{"ts":1755872940000,"o":114968.7,"h":115020.9,"l":114930.8,"c":114947.4,"v":1718600,"usd":14.94815708}
{"ts":1755873000000,"o":114947.4,"h":115174,"l":114938.4,"c":115141,"v":751500,"usd":6.53202114}
{"ts":1755873060000,"o":115141,"h":115363.2,"l":115139.5,"c":115282.9,"v":1833100,"usd":15.9063492}
{"ts":1755873120000,"o":115282.9,"h":115418.1,"l":115280,"c":115390.7,"v":1308300,"usd":11.34263619}
{"ts":1755873180000,"o":115390.7,"h":115460.2,"l":115270,"c":115340.1,"v":2908800,"usd":25.21064621}
{"ts":1755873240000,"o":115340.1,"h":115365,"l":115238.8,"c":115355.1,"v":1009900,"usd":8.7584594}
{"ts":1755873300000,"o":115355.1,"h":115437.9,"l":115315.8,"c":115417.1,"v":680300,"usd":5.89602688}
{"ts":1755873360000,"o":115417.1,"h":115497.2,"l":115354,"c":115491,"v":3047100,"usd":26.39983837}
{"ts":1755873420000,"o":115491,"h":115525.2,"l":115392.7,"c":115522.9,"v":2431100,"usd":21.05155671}
{"ts":1755873480000,"o":115522.9,"h":115793.6,"l":115522.6,"c":115726.7,"v":2286700,"usd":19.76500541}
{"ts":1755873540000,"o":115726.7,"h":115772.3,"l":115684.6,"c":115745.8,"v":2402100,"usd":20.75847118}
{"ts":1755873600000,"o":115745.8,"h":115876.8,"l":115603.9,"c":115873.7,"v":12699000,"usd":109.74598685}
{"ts":1755873660000,"o":115873.7,"h":116029.7,"l":115824.7,"c":116003.3,"v":2233100,"usd":19.26047844}
{"ts":1755873720000,"o":116003.3,"h":116036.8,"l":115729.2,"c":115747.2,"v":4826900,"usd":41.65324327}
{"ts":1755873780000,"o":115747.2,"h":115838.2,"l":115677.3,"c":115712.6,"v":1552000,"usd":13.41110633}
{"ts":1755873840000,"o":115712.6,"h":115794.1,"l":115571.6,"c":115794.1,"v":2942600,"usd":25.44436126}
{"ts":1755873900000,"o":115794.1,"h":115834.3,"l":115624.4,"c":115739,"v":1956800,"usd":16.90859751}
{"ts":1755873960000,"o":115739,"h":115890.9,"l":115723.1,"c":115839.6,"v":430700,"usd":3.71896518}
{"ts":1755874020000,"o":115839.6,"h":116010.4,"l":115826.1,"c":115994.6,"v":2258700,"usd":19.48892167}
{"ts":1755874080000,"o":115994.6,"h":116033.5,"l":115888.6,"c":116017.3,"v":4472600,"usd":38.5591956}
{"ts":1755874140000,"o":116017.3,"h":116017.3,"l":115909.9,"c":115993.1,"v":2968400,"usd":25.59724148}
{"ts":1755874200000,"o":115993.1,"h":115979.6,"l":115742.1,"c":115813,"v":2279000,"usd":19.67730423}
{"ts":1755874260000,"o":115813,"h":116033.4,"l":115820,"c":116014,"v":641400,"usd":5.53248919}
{"ts":1755874320000,"o":116014,"h":116025.9,"l":115900,"c":115956.7,"v":1086600,"usd":9.3715696}
{"ts":1755874380000,"o":115956.7,"h":116033.4,"l":115881.4,"c":115970,"v":783900,"usd":6.76003242}
{"ts":1755874440000,"o":115970,"h":116033.4,"l":115956.1,"c":115994,"v":406000,"usd":3.50014729}
{"ts":1755874500000,"o":115994,"h":116083.5,"l":115931,"c":116025.7,"v":1457900,"usd":12.56528625}
{"ts":1755874560000,"o":116025.7,"h":116077.1,"l":115916.9,"c":115916.9,"v":403000,"usd":3.47405902}
{"ts":1755874620000,"o":115916.9,"h":115947.5,"l":115846.8,"c":115890,"v":1947900,"usd":16.80721143}
{"ts":1755874680000,"o":115890,"h":115963.1,"l":115737.9,"c":115772.2,"v":1339700,"usd":11.56274105}
{"ts":1755874740000,"o":115772.2,"h":115857.8,"l":115677.7,"c":115788.8,"v":2179700,"usd":18.83575875}
{"ts":1755874800000,"o":115788.8,"h":115833.4,"l":115739.5,"c":115756,"v":739700,"usd":6.38798282}
{"ts":1755874860000,"o":115756,"h":116076.7,"l":115742.8,"c":116041,"v":2429700,"usd":20.95343636}
{"ts":1755874920000,"o":116041,"h":116296,"l":116037,"c":116292.9,"v":2770000,"usd":23.84499791}
{"ts":1755874980000,"o":116292.9,"h":116392.5,"l":116283.5,"c":116383,"v":3029700,"usd":26.04208671}
{"ts":1755875040000,"o":116383,"h":116397.8,"l":116282.1,"c":116317.6,"v":802500,"usd":6.89821475}
{"ts":1755875100000,"o":116317.6,"h":116428.5,"l":116335.8,"c":116376.1,"v":3225300,"usd":27.70960574}
{"ts":1755875160000,"o":116376.1,"h":116489.8,"l":116360.2,"c":116448.2,"v":2445200,"usd":21.00349535}
{"ts":1755875220000,"o":116448.2,"h":116478,"l":116404.5,"c":116469.5,"v":881100,"usd":7.56694984}
{"ts":1755875280000,"o":116469.5,"h":116496,"l":116336.7,"c":116489,"v":2016000,"usd":17.31000116}
{"ts":1755875340000,"o":116489,"h":116500,"l":116453.1,"c":116453.1,"v":1056000,"usd":9.06513127}
{"ts":1755875400000,"o":116453.1,"h":116560.5,"l":116350.5,"c":116504.8,"v":3718700,"usd":31.93203746}
{"ts":1755875460000,"o":116504.8,"h":116699,"l":116509,"c":116696.1,"v":1164600,"usd":9.98446689}
{"ts":1755875520000,"o":116696.1,"h":116698.9,"l":116530,"c":116553.7,"v":12069800,"usd":103.55358529}
{"ts":1755875580000,"o":116553.7,"h":116676.9,"l":116555,"c":116666.6,"v":774000,"usd":6.63787456}
{"ts":1755875640000,"o":116666.6,"h":116660,"l":116504.2,"c":116594.3,"v":860200,"usd":7.37795506}
{"ts":1755875700000,"o":116594.3,"h":116676.7,"l":116557.6,"c":116565.6,"v":528300,"usd":4.53008367}
{"ts":1755875760000,"o":116565.6,"h":116699,"l":116531.5,"c":116698.7,"v":722300,"usd":6.1934634}
{"ts":1755875820000,"o":116698.7,"h":116743.7,"l":116653.3,"c":116743.6,"v":1155900,"usd":9.90359531}
{"ts":1755875880000,"o":116743.6,"h":116835.3,"l":116743.6,"c":116828.3,"v":340500,"usd":2.91560338}
{"ts":1755875940000,"o":116828.3,"h":116949.8,"l":116800.1,"c":116931.3,"v":3302400,"usd":28.25432813}
{"ts":1755876000000,"o":116931.3,"h":116949.6,"l":116874.4,"c":116874.4,"v":572200,"usd":4.89451918}
{"ts":1755876060000,"o":116874.4,"h":116874.3,"l":116749.3,"c":116802.8,"v":1943600,"usd":16.63911199}
{"ts":1755876120000,"o":116802.8,"h":116806.7,"l":116642.3,"c":116698.5,"v":1478200,"usd":12.66211028}
{"ts":1755876180000,"o":116698.5,"h":116882.3,"l":116704.4,"c":116845.7,"v":404700,"usd":3.46453826}
{"ts":1755876240000,"o":116845.7,"h":116836.9,"l":116798.1,"c":116814.4,"v":587700,"usd":5.03085001}
{"ts":1755876300000,"o":116814.4,"h":116810.9,"l":116720,"c":116770,"v":796400,"usd":6.82057645}
{"ts":1755876360000,"o":116770,"h":116831.4,"l":116670,"c":116683.4,"v":703500,"usd":6.02559832}
{"ts":1755876420000,"o":116683.4,"h":116689,"l":116620.1,"c":116681,"v":549600,"usd":4.71123671}
{"ts":1755876480000,"o":116681,"h":116672,"l":116562,"c":116584.5,"v":308000,"usd":2.64119284}
{"ts":1755876540000,"o":116584.5,"h":116675.5,"l":116565.8,"c":116647,"v":233400,"usd":2.00131318}
{"ts":1755876600000,"o":116647,"h":116668,"l":116635,"c":116668,"v":161000,"usd":1.38016366}
{"ts":1755876660000,"o":116668,"h":116740,"l":116653.5,"c":116728.4,"v":885300,"usd":7.58757326}
{"ts":1755876720000,"o":116728.4,"h":116842,"l":116736,"c":116818.9,"v":332400,"usd":2.84554022}
{"ts":1755876780000,"o":116818.9,"h":116823,"l":116809,"c":116820.8,"v":65500,"usd":0.56070028}
{"ts":1755876840000,"o":116820.8,"h":116823.9,"l":116701.9,"c":116763.7,"v":252700,"usd":2.1645916}
{"ts":1755876900000,"o":116763.7,"h":116795.3,"l":116749.6,"c":116787,"v":96000,"usd":0.82207899}
{"ts":1755876960000,"o":116787,"h":116789,"l":116753.4,"c":116765,"v":257100,"usd":2.20159722}
{"ts":1755877020000,"o":116765,"h":116841.8,"l":116766,"c":116807,"v":874500,"usd":7.48646671}
{"ts":1755877080000,"o":116807,"h":116829.6,"l":116629.3,"c":116809.2,"v":752000,"usd":6.44332578}
{"ts":1755877140000,"o":116809.2,"h":116868.3,"l":116760.1,"c":116775,"v":1330600,"usd":11.38825919}
{"ts":1755877200000,"o":116775,"h":116883.3,"l":116780.1,"c":116816,"v":503800,"usd":4.31109801}
{"ts":1755877260000,"o":116816,"h":116900,"l":116784.1,"c":116899.9,"v":159900,"usd":1.36868757}
{"ts":1755877320000,"o":116899.9,"h":116899.9,"l":116832,"c":116832,"v":367000,"usd":3.14012935}
{"ts":1755877380000,"o":116832,"h":116877.9,"l":116826.6,"c":116863.9,"v":319400,"usd":2.73335096}
{"ts":1755877440000,"o":116863.9,"h":116899.9,"l":116810,"c":116862.2,"v":292400,"usd":2.50219235}
{"ts":1755877500000,"o":116862.2,"h":116925.8,"l":116862.2,"c":116912,"v":2597600,"usd":22.22020125}
{"ts":1755877560000,"o":116912,"h":117147,"l":116893.2,"c":116978.6,"v":2731800,"usd":23.33906902}
{"ts":1755877620000,"o":116978.6,"h":117182.4,"l":116970,"c":117145.5,"v":2595400,"usd":22.15921813}
{"ts":1755877680000,"o":117145.5,"h":117270.9,"l":117069.8,"c":117126.8,"v":1863300,"usd":15.90163828}
{"ts":1755877740000,"o":117126.8,"h":117154.8,"l":116961.9,"c":116992.7,"v":1404100,"usd":12.00020606}
{"ts":1755877800000,"o":116992.7,"h":117028.3,"l":116955.8,"c":117013,"v":780700,"usd":6.67284718}
{"ts":1755877860000,"o":117013,"h":117066.6,"l":116887.5,"c":116894.2,"v":1693400,"usd":14.48114159}
{"ts":1755877920000,"o":116894.2,"h":116894.4,"l":116778.8,"c":116778.8,"v":1679300,"usd":14.37626008}
{"ts":1755877980000,"o":116778.8,"h":116777.1,"l":116705.6,"c":116720.2,"v":362800,"usd":3.10783925}
{"ts":1755878040000,"o":116720.2,"h":116776.3,"l":116720.2,"c":116749,"v":245100,"usd":2.0994309}
{"ts":1755878100000,"o":116749,"h":116767.9,"l":116629.4,"c":116629.4,"v":433900,"usd":3.71870638}
{"ts":1755878160000,"o":116629.4,"h":116768.3,"l":116629.4,"c":116688.1,"v":1217600,"usd":10.43308076}
{"ts":1755878220000,"o":116688.1,"h":116716.1,"l":116659.9,"c":116663.7,"v":372400,"usd":3.19134858}
{"ts":1755878280000,"o":116663.7,"h":116672.9,"l":116567.8,"c":116567.8,"v":349400,"usd":2.99541078}
{"ts":1755878340000,"o":116567.8,"h":116569,"l":116448.8,"c":116448.8,"v":1430900,"usd":12.2828086}
{"ts":1755878400000,"o":116448.8,"h":116504.1,"l":116310.1,"c":116313.8,"v":1805300,"usd":15.51148323}
{"ts":1755878460000,"o":116313.8,"h":116491.8,"l":116314.7,"c":116432.7,"v":710200,"usd":6.09965881}
{"ts":1755878520000,"o":116432.7,"h":116571.9,"l":116413,"c":116548.5,"v":739400,"usd":6.3452322}
{"ts":1755878580000,"o":116548.5,"h":116656.9,"l":116532.8,"c":116642.2,"v":417800,"usd":3.58375651}
{"ts":1755878640000,"o":116642.2,"h":116636.5,"l":116553.9,"c":116553.9,"v":258400,"usd":2.21614161}
{"ts":1755878700000,"o":116553.9,"h":116563.5,"l":116480.1,"c":116538,"v":187600,"usd":1.61015738}
{"ts":1755878760000,"o":116538,"h":116576.3,"l":116481,"c":116505.8,"v":227800,"usd":1.95468832}
{"ts":1755878820000,"o":116505.8,"h":116524,"l":116400.3,"c":116440.1,"v":1981200,"usd":17.01492519}
{"ts":1755878880000,"o":116440.1,"h":116656.8,"l":116441,"c":116656.8,"v":1251400,"usd":10.73758292}
{"ts":1755878940000,"o":116656.8,"h":116729.2,"l":116605.6,"c":116644.8,"v":2083300,"usd":17.85629268}
{"ts":1755879000000,"o":116644.8,"h":116691.2,"l":116547.3,"c":116602.9,"v":336800,"usd":2.88721913}
{"ts":1755879060000,"o":116602.9,"h":116582.5,"l":116464.4,"c":116511.4,"v":243800,"usd":2.0923399}
{"ts":1755879120000,"o":116511.4,"h":116579.9,"l":116453,"c":116470.2,"v":527800,"usd":4.53041706}
{"ts":1755879180000,"o":116470.2,"h":116513.9,"l":116466.7,"c":116481,"v":114900,"usd":0.98641125}
{"ts":1755879240000,"o":116481,"h":116540,"l":116420.5,"c":116439,"v":1487700,"usd":12.77478613}
{"ts":1755879300000,"o":116439,"h":116579.9,"l":116455,"c":116559.9,"v":876300,"usd":7.5218639}
{"ts":1755879360000,"o":116559.9,"h":116559.3,"l":116428,"c":116452.2,"v":293700,"usd":2.52090636}
{"ts":1755879420000,"o":116452.2,"h":116460.7,"l":116353.9,"c":116353.9,"v":208600,"usd":1.79198923}
{"ts":1755879480000,"o":116353.9,"h":116394.4,"l":116350,"c":116361.9,"v":365700,"usd":3.142696}
{"ts":1755879540000,"o":116361.9,"h":116358,"l":116234.6,"c":116261.1,"v":1427200,"usd":12.27504427}
{"ts":1755879600000,"o":116261.1,"h":116269.9,"l":116186.7,"c":116230.3,"v":690900,"usd":5.9437454}
{"ts":1755879660000,"o":116230.3,"h":116215.3,"l":116129.1,"c":116151,"v":526800,"usd":4.53501343}
{"ts":1755879720000,"o":116151,"h":116163.9,"l":116074.2,"c":116150,"v":1341400,"usd":11.55343524}
{"ts":1755879780000,"o":116150,"h":116213.7,"l":116091.6,"c":116213.7,"v":447000,"usd":3.84859806}
{"ts":1755879840000,"o":116213.7,"h":116344.8,"l":116224,"c":116273.1,"v":284400,"usd":2.44524522}
{"ts":1755879900000,"o":116273.1,"h":116320.7,"l":116238.5,"c":116304,"v":147400,"usd":1.26750505}
{"ts":1755879960000,"o":116304,"h":116328.6,"l":116230,"c":116245.6,"v":123800,"usd":1.06486499}
{"ts":1755880020000,"o":116245.6,"h":116294.1,"l":116224.7,"c":116260,"v":238900,"usd":2.05510973}
{"ts":1755880080000,"o":116260,"h":116440,"l":116272,"c":116439.9,"v":1790900,"usd":15.39012875}
{"ts":1755880140000,"o":116439.9,"h":116442.3,"l":116380,"c":116382.4,"v":122800,"usd":1.05509467}
{"ts":1755880200000,"o":116382.4,"h":116382.4,"l":116323.4,"c":116364,"v":296200,"usd":2.54572324}
{"ts":1755880260000,"o":116364,"h":116399.9,"l":116355,"c":116367.5,"v":356200,"usd":3.06038202}
{"ts":1755880320000,"o":116367.5,"h":116417.9,"l":116373,"c":116417.9,"v":17300,"usd":0.1486431}
{"ts":1755880380000,"o":116417.9,"h":116486.1,"l":116382.7,"c":116475.6,"v":324800,"usd":2.78911994}
{"ts":1755880440000,"o":116475.6,"h":116494.3,"l":116419.9,"c":116494,"v":290800,"usd":2.49686036}
{"ts":1755880500000,"o":116494,"h":116487.2,"l":116430.3,"c":116454.4,"v":219200,"usd":1.88188781}
{"ts":1755880560000,"o":116454.4,"h":116505.2,"l":116370,"c":116505.2,"v":301700,"usd":2.59148997}
{"ts":1755880620000,"o":116505.2,"h":116506,"l":116400.4,"c":116443.9,"v":247100,"usd":2.12219701}
{"ts":1755880680000,"o":116443.9,"h":116452.6,"l":116403,"c":116411,"v":153900,"usd":1.32170294}
{"ts":1755880740000,"o":116411,"h":116445.9,"l":116386.1,"c":116445.9,"v":189400,"usd":1.62665182}
{"ts":1755880800000,"o":116445.9,"h":116447.9,"l":116418.1,"c":116418.1,"v":205400,"usd":1.76403112}
{"ts":1755880860000,"o":116418.1,"h":116497.3,"l":116410.1,"c":116497.2,"v":152400,"usd":1.30888652}
{"ts":1755880920000,"o":116497.2,"h":116493.7,"l":116400,"c":116400,"v":240300,"usd":2.06300801}
{"ts":1755880980000,"o":116400,"h":116418,"l":116357.7,"c":116357.7,"v":102700,"usd":0.88229081}
{"ts":1755881040000,"o":116357.7,"h":116379.9,"l":116340.1,"c":116374,"v":178500,"usd":1.53384128}
{"ts":1755881100000,"o":116374,"h":116410.9,"l":116362.9,"c":116410.9,"v":59900,"usd":0.5146619}
{"ts":1755881160000,"o":116410.9,"h":116419.9,"l":116339.7,"c":116385,"v":123400,"usd":1.06015171}
{"ts":1755881220000,"o":116385,"h":116406.6,"l":116310.1,"c":116314,"v":243400,"usd":2.09162853}
{"ts":1755881280000,"o":116314,"h":116363,"l":116300,"c":116300.1,"v":111000,"usd":0.95407894}
{"ts":1755881340000,"o":116300.1,"h":116319.9,"l":116270.2,"c":116271.9,"v":165100,"usd":1.41953649}
{"ts":1755881400000,"o":116271.9,"h":116282,"l":116260.1,"c":116282,"v":182500,"usd":1.56953036}
{"ts":1755881460000,"o":116282,"h":116310.9,"l":116257.9,"c":116300,"v":104600,"usd":0.89947391}
{"ts":1755881520000,"o":116300,"h":116310.6,"l":116277.2,"c":116290.9,"v":261200,"usd":2.24614205}
{"ts":1755881580000,"o":116290.9,"h":116319.9,"l":116280,"c":116296.6,"v":122500,"usd":1.05339103}
{"ts":1755881640000,"o":116296.6,"h":116320,"l":116271.8,"c":116271.8,"v":200100,"usd":1.72055399}
{"ts":1755881700000,"o":116271.8,"h":116284.6,"l":116229.4,"c":116229.4,"v":1154000,"usd":9.92618033}
{"ts":1755881760000,"o":116229.4,"h":116229.4,"l":116095.6,"c":116176.1,"v":1545000,"usd":13.30209074}
{"ts":1755881820000,"o":116176.1,"h":116176.2,"l":116114.9,"c":116124.9,"v":370500,"usd":3.19030737}
{"ts":1755881880000,"o":116124.9,"h":116160,"l":116120.1,"c":116124.2,"v":148300,"usd":1.27674421}
{"ts":1755881940000,"o":116124.2,"h":116123.1,"l":116074.1,"c":116106,"v":372600,"usd":3.20942709}
{"ts":1755882000000,"o":116106,"h":116153.4,"l":116106,"c":116117.9,"v":320700,"usd":2.76154751}
{"ts":1755882060000,"o":116117.9,"h":116366.8,"l":116118,"c":116351.8,"v":2489700,"usd":21.41022655}
{"ts":1755882120000,"o":116351.8,"h":116380,"l":116332.6,"c":116380,"v":181600,"usd":1.56080111}
{"ts":1755882180000,"o":116380,"h":116394.5,"l":116333.8,"c":116385.5,"v":90300,"usd":0.77587526}
{"ts":1755882240000,"o":116385.5,"h":116453.6,"l":116394.5,"c":116453.6,"v":250200,"usd":2.14945868}
{"ts":1755882300000,"o":116453.6,"h":116489.8,"l":116420.7,"c":116489.8,"v":426000,"usd":3.65758058}
{"ts":1755882360000,"o":116489.8,"h":116551.8,"l":116461.4,"c":116536,"v":326400,"usd":2.80111671}
{"ts":1755882420000,"o":116536,"h":116544.9,"l":116455.1,"c":116459.1,"v":400800,"usd":3.4404911}
{"ts":1755882480000,"o":116459.1,"h":116599.7,"l":116459.1,"c":116578.4,"v":201200,"usd":1.72633731}
{"ts":1755882540000,"o":116578.4,"h":116578,"l":116530.3,"c":116545,"v":137500,"usd":1.17966955}
{"ts":1755882600000,"o":116545,"h":116546,"l":116493.4,"c":116546,"v":146100,"usd":1.2537604}
{"ts":1755882660000,"o":116546,"h":116598.4,"l":116545.1,"c":116598.4,"v":119100,"usd":1.02181955}
{"ts":1755882720000,"o":116598.4,"h":116654.5,"l":116580.1,"c":116635.1,"v":212200,"usd":1.81934195}
{"ts":1755882780000,"o":116635.1,"h":116645,"l":116554,"c":116596.2,"v":295000,"usd":2.5303061}
{"ts":1755882840000,"o":116596.2,"h":116643.6,"l":116596.8,"c":116626.6,"v":577200,"usd":4.94951842}
{"ts":1755882900000,"o":116626.6,"h":116717.7,"l":116600,"c":116717.1,"v":794200,"usd":6.8068736}
{"ts":1755882960000,"o":116717.1,"h":116837.2,"l":116717.1,"c":116824.4,"v":2048400,"usd":17.54146218}
{"ts":1755883020000,"o":116824.4,"h":116875,"l":116736.6,"c":116797.1,"v":1722700,"usd":14.74748202}
{"ts":1755883080000,"o":116797.1,"h":116797.1,"l":116742.1,"c":116790,"v":336800,"usd":2.88440338}
{"ts":1755883140000,"o":116790,"h":116890,"l":116779.6,"c":116860,"v":130600,"usd":1.1175603}
{"ts":1755883200000,"o":116860,"h":116895.9,"l":116813,"c":116889.7,"v":176200,"usd":1.5080629}
{"ts":1755883260000,"o":116889.7,"h":116882,"l":116741.4,"c":116831.6,"v":538100,"usd":4.6067734}
{"ts":1755883320000,"o":116831.6,"h":116830.2,"l":116781,"c":116802,"v":170500,"usd":1.45973573}
{"ts":1755883380000,"o":116802,"h":116810.9,"l":116740.1,"c":116745,"v":73600,"usd":0.63036853}
{"ts":1755883440000,"o":116745,"h":116853.6,"l":116700.2,"c":116853.6,"v":228100,"usd":1.95328174}
{"ts":1755883500000,"o":116853.6,"h":116859.9,"l":116780.1,"c":116817,"v":128500,"usd":1.0998772}
{"ts":1755883560000,"o":116817,"h":116888,"l":116816.1,"c":116878,"v":95000,"usd":0.81303849}
{"ts":1755883620000,"o":116878,"h":116949.5,"l":116876.1,"c":116884,"v":834600,"usd":7.13838157}
{"ts":1755883680000,"o":116884,"h":116890.9,"l":116853,"c":116890.9,"v":99500,"usd":0.85131592}
{"ts":1755883740000,"o":116890.9,"h":116982.4,"l":116891,"c":116981.5,"v":399600,"usd":3.4163883}
{"ts":1755883800000,"o":116981.5,"h":116975,"l":116900.1,"c":116900.1,"v":177000,"usd":1.51346786}
{"ts":1755883860000,"o":116900.1,"h":116901,"l":116840,"c":116866.2,"v":114000,"usd":0.97547403}
{"ts":1755883920000,"o":116866.2,"h":116865,"l":116731.5,"c":116731.5,"v":296400,"usd":2.53790647}
{"ts":1755883980000,"o":116731.5,"h":116730.1,"l":116620.1,"c":116626.6,"v":1168200,"usd":10.01052098}
{"ts":1755884040000,"o":116626.6,"h":116660,"l":116561.6,"c":116649,"v":413900,"usd":3.54964727}
{"ts":1755884100000,"o":116649,"h":116648,"l":116589.1,"c":116602.9,"v":37200,"usd":0.3190293}
{"ts":1755884160000,"o":116602.9,"h":116688.1,"l":116603,"c":116669.1,"v":112000,"usd":0.96014822}
{"ts":1755884220000,"o":116669.1,"h":116765.2,"l":116669,"c":116765.2,"v":108700,"usd":0.93132605}
{"ts":1755884280000,"o":116765.2,"h":116759,"l":116740.7,"c":116753,"v":549400,"usd":4.7055175}
{"ts":1755884340000,"o":116753,"h":116757,"l":116720.1,"c":116726,"v":30300,"usd":0.25956237}
{"ts":1755884400000,"o":116726,"h":116739.9,"l":116630,"c":116630,"v":962700,"usd":8.24996893}
{"ts":1755884460000,"o":116630,"h":116630,"l":116488,"c":116540,"v":509800,"usd":4.3746506}
{"ts":1755884520000,"o":116540,"h":116577.9,"l":116492.7,"c":116492.7,"v":325900,"usd":2.79699327}
{"ts":1755884580000,"o":116492.7,"h":116535.9,"l":116490.2,"c":116515,"v":380200,"usd":3.26331739}
{"ts":1755884640000,"o":116515,"h":116600,"l":116488.1,"c":116595,"v":164100,"usd":1.40760886}
{"ts":1755884700000,"o":116595,"h":116717.1,"l":116598.2,"c":116710,"v":587100,"usd":5.03267748}
{"ts":1755884760000,"o":116710,"h":116717,"l":116660.1,"c":116717,"v":172800,"usd":1.48072515}
{"ts":1755884820000,"o":116717,"h":116717,"l":116630,"c":116674.5,"v":171600,"usd":1.47083092}
{"ts":1755884880000,"o":116674.5,"h":116670.2,"l":116630,"c":116630.1,"v":77600,"usd":0.66523899}
{"ts":1755884940000,"o":116630.1,"h":116716.9,"l":116630.1,"c":116707,"v":75200,"usd":0.64448459}
{"ts":1755885000000,"o":116707,"h":116722.8,"l":116680,"c":116680,"v":1076300,"usd":9.22143236}
{"ts":1755885060000,"o":116680,"h":116718.7,"l":116680,"c":116710.1,"v":48200,"usd":0.41306631}
{"ts":1755885120000,"o":116710.1,"h":116716.6,"l":116690.1,"c":116690.1,"v":114000,"usd":0.97674257}
{"ts":1755885180000,"o":116690.1,"h":116700,"l":116666.2,"c":116700,"v":77600,"usd":0.66506502}
{"ts":1755885240000,"o":116700,"h":116754.9,"l":116702,"c":116754.9,"v":137100,"usd":1.17472925}
{"ts":1755885300000,"o":116754.9,"h":116826.5,"l":116772,"c":116806,"v":592700,"usd":5.07377346}
{"ts":1755885360000,"o":116806,"h":116900,"l":116806.1,"c":116899.9,"v":46700,"usd":0.39960997}
{"ts":1755885420000,"o":116899.9,"h":116920,"l":116885,"c":116885,"v":309300,"usd":2.64556277}
{"ts":1755885480000,"o":116885,"h":116880.1,"l":116853.9,"c":116853.9,"v":425600,"usd":3.64180154}
{"ts":1755885540000,"o":116853.9,"h":116932,"l":116854.9,"c":116919,"v":180700,"usd":1.5459029}
{"ts":1755885600000,"o":116919,"h":116980,"l":116919,"c":116980,"v":52700,"usd":0.45064002}
{"ts":1755885660000,"o":116980,"h":117050,"l":116972.9,"c":117050,"v":1483500,"usd":12.67766174}
{"ts":1755885720000,"o":117050,"h":117085.4,"l":117005.4,"c":117085.3,"v":388500,"usd":3.31857393}
{"ts":1755885780000,"o":117085.3,"h":117085.4,"l":117001,"c":117011.9,"v":440200,"usd":3.76060492}
{"ts":1755885840000,"o":117011.9,"h":117079.5,"l":116977.4,"c":117078.3,"v":763600,"usd":6.52431859}
{"ts":1755885900000,"o":117078.3,"h":117086,"l":117030,"c":117040,"v":414300,"usd":3.53902673}
{"ts":1755885960000,"o":117040,"h":117064,"l":117038,"c":117064,"v":376200,"usd":3.21382829}
{"ts":1755886020000,"o":117064,"h":117154.9,"l":117065,"c":117110,"v":756300,"usd":6.45803451}
{"ts":1755886080000,"o":117110,"h":117110,"l":117030,"c":117057,"v":484000,"usd":4.13417532}
{"ts":1755886140000,"o":117057,"h":117190.3,"l":117040,"c":117185.6,"v":320800,"usd":2.73884651}
{"ts":1755886200000,"o":117185.6,"h":117200,"l":117158,"c":117187.7,"v":277400,"usd":2.36717209}
{"ts":1755886260000,"o":117187.7,"h":117243,"l":117187.9,"c":117243,"v":249500,"usd":2.12833973}
{"ts":1755886320000,"o":117243,"h":117245,"l":117209.6,"c":117229,"v":175100,"usd":1.49357716}
{"ts":1755886380000,"o":117229,"h":117357.5,"l":117222,"c":117339.6,"v":1842700,"usd":15.71087739}
{"ts":1755886440000,"o":117339.6,"h":117372,"l":117287.9,"c":117372,"v":336200,"usd":2.86589915}
{"ts":1755886500000,"o":117372,"h":117393.2,"l":117333.9,"c":117375,"v":114100,"usd":0.97216686}
{"ts":1755886560000,"o":117375,"h":117379,"l":117256.3,"c":117359.9,"v":654900,"usd":5.58293169}
{"ts":1755886620000,"o":117359.9,"h":117358,"l":117220,"c":117224.1,"v":215700,"usd":1.83947126}
{"ts":1755886680000,"o":117224.1,"h":117296,"l":117230.1,"c":117255.9,"v":99000,"usd":0.84420567}
{"ts":1755886740000,"o":117255.9,"h":117263,"l":117145.7,"c":117149,"v":1555800,"usd":13.27262199}
{"ts":1755886800000,"o":117149,"h":117148.1,"l":117078.7,"c":117078.7,"v":179400,"usd":1.53188342}
{"ts":1755886860000,"o":117078.7,"h":117097.9,"l":117002.4,"c":117047.9,"v":214800,"usd":1.83540495}
{"ts":1755886920000,"o":117047.9,"h":117066.3,"l":116918.5,"c":116926.6,"v":233500,"usd":1.99583034}
{"ts":1755886980000,"o":116926.6,"h":117000.9,"l":116930,"c":116985,"v":109400,"usd":0.93527361}
{"ts":1755887040000,"o":116985,"h":116980,"l":116860.1,"c":116860.1,"v":555700,"usd":4.75150737}
{"ts":1755887100000,"o":116860.1,"h":116890,"l":116751.3,"c":116820.1,"v":751600,"usd":6.43528959}
{"ts":1755887160000,"o":116820.1,"h":116899.9,"l":116813,"c":116832,"v":101700,"usd":0.87034607}
{"ts":1755887220000,"o":116832,"h":116927.5,"l":116818,"c":116927.4,"v":189000,"usd":1.61675451}
{"ts":1755887280000,"o":116927.4,"h":116927.4,"l":116865.7,"c":116880.9,"v":38000,"usd":0.32506984}
{"ts":1755887340000,"o":116880.9,"h":116904,"l":116844,"c":116904,"v":76900,"usd":0.65799871}
{"ts":1755887400000,"o":116904,"h":116903.9,"l":116832.2,"c":116855.6,"v":110200,"usd":0.94283837}
{"ts":1755887460000,"o":116855.6,"h":116927.1,"l":116855,"c":116916.2,"v":32700,"usd":0.27972968}
{"ts":1755887520000,"o":116916.2,"h":117000,"l":116917,"c":117000,"v":1209000,"usd":10.3396518}
{"ts":1755887580000,"o":117000,"h":116996,"l":116939,"c":116974.5,"v":276500,"usd":2.36383252}
{"ts":1755887640000,"o":116974.5,"h":117068.1,"l":116976.9,"c":117050,"v":136900,"usd":1.16964922}
{"ts":1755887700000,"o":117050,"h":117097.9,"l":117029.9,"c":117070.7,"v":68500,"usd":0.58517282}
{"ts":1755887760000,"o":117070.7,"h":117099.9,"l":117016,"c":117016,"v":191300,"usd":1.63388117}
{"ts":1755887820000,"o":117016,"h":117033.2,"l":116958,"c":116958,"v":47000,"usd":0.40168412}
{"ts":1755887880000,"o":116958,"h":116960,"l":116916.1,"c":116960,"v":42400,"usd":0.362621}
{"ts":1755887940000,"o":116960,"h":116954,"l":116851,"c":116851,"v":61700,"usd":0.52780613}
{"ts":1755888000000,"o":116851,"h":116880,"l":116850,"c":116859,"v":40100,"usd":0.34315145}
{"ts":1755888060000,"o":116859,"h":116879.9,"l":116850,"c":116868.5,"v":214700,"usd":1.83702463}
{"ts":1755888120000,"o":116868.5,"h":116856,"l":116850,"c":116851,"v":114100,"usd":0.97645182}
{"ts":1755888180000,"o":116851,"h":116871,"l":116845,"c":116849,"v":167900,"usd":1.43688638}
{"ts":1755888240000,"o":116849,"h":116871,"l":116848.1,"c":116848.1,"v":28200,"usd":0.24131374}
{"ts":1755888300000,"o":116848.1,"h":116879.9,"l":116848,"c":116879,"v":18900,"usd":0.16172881}
{"ts":1755888360000,"o":116879,"h":116879,"l":116802.2,"c":116802.2,"v":1150000,"usd":9.84204128}
{"ts":1755888420000,"o":116802.2,"h":116848,"l":116802.1,"c":116848,"v":68200,"usd":0.58383404}
{"ts":1755888480000,"o":116848,"h":116859.9,"l":116809,"c":116809.1,"v":177300,"usd":1.51736147}
{"ts":1755888540000,"o":116809.1,"h":116819.8,"l":116802.2,"c":116819.8,"v":265300,"usd":2.27125813}
{"ts":1755888600000,"o":116819.8,"h":116831.3,"l":116806,"c":116806,"v":168000,"usd":1.43812633}
{"ts":1755888660000,"o":116806,"h":116802.3,"l":116754,"c":116759.7,"v":98700,"usd":0.84513589}
{"ts":1755888720000,"o":116759.7,"h":116768.2,"l":116710.5,"c":116744.5,"v":250300,"usd":2.14414711}
{"ts":1755888780000,"o":116744.5,"h":116769,"l":116730.1,"c":116745.8,"v":77800,"usd":0.66635491}
{"ts":1755888840000,"o":116745.8,"h":116746,"l":116743,"c":116746,"v":91500,"usd":0.78375839}
{"ts":1755888900000,"o":116746,"h":116801.9,"l":116746.9,"c":116769,"v":116000,"usd":0.99355368}
{"ts":1755888960000,"o":116769,"h":116769,"l":116726.2,"c":116726.2,"v":87200,"usd":0.74679169}
{"ts":1755889020000,"o":116726.2,"h":116722,"l":116720.1,"c":116721.9,"v":3500,"usd":0.02998607}
{"ts":1755889080000,"o":116721.9,"h":116722,"l":116719,"c":116719,"v":7400,"usd":0.06339913}
{"ts":1755889140000,"o":116719,"h":116719,"l":116700,"c":116718.8,"v":52700,"usd":0.45155698}
{"ts":1755889200000,"o":116718.8,"h":116774,"l":116710,"c":116773,"v":15300,"usd":0.13106626}
{"ts":1755889260000,"o":116773,"h":116773.1,"l":116713,"c":116718,"v":163100,"usd":1.39713428}
{"ts":1755889320000,"o":116718,"h":116773.9,"l":116715,"c":116773.5,"v":27400,"usd":0.23473931}
{"ts":1755889380000,"o":116773.5,"h":116773.9,"l":116716,"c":116716.9,"v":61000,"usd":0.52241069}
{"ts":1755889440000,"o":116716.9,"h":116773.9,"l":116700,"c":116773.9,"v":339900,"usd":2.91110293}
{"ts":1755889500000,"o":116773.9,"h":116840,"l":116773.8,"c":116840,"v":921900,"usd":7.89470465}
{"ts":1755889560000,"o":116840,"h":116873.1,"l":116787,"c":116789.9,"v":284000,"usd":2.43040598}
{"ts":1755889620000,"o":116789.9,"h":116789.9,"l":116757,"c":116757,"v":105400,"usd":0.90258974}
{"ts":1755889680000,"o":116757,"h":116740,"l":116730,"c":116734,"v":31200,"usd":0.26728344}
{"ts":1755889740000,"o":116734,"h":116733.9,"l":116714.2,"c":116714.8,"v":12800,"usd":0.10965656}
{"ts":1755889800000,"o":116714.8,"h":116734,"l":116710.1,"c":116733.9,"v":26400,"usd":0.22618455}
{"ts":1755889860000,"o":116733.9,"h":116736,"l":116733.9,"c":116735.9,"v":36100,"usd":0.30924906}
{"ts":1755889920000,"o":116735.9,"h":116788,"l":116736,"c":116770.1,"v":40800,"usd":0.34941441}
{"ts":1755889980000,"o":116770.1,"h":116770,"l":116739,"c":116763,"v":42600,"usd":0.36487865}
{"ts":1755890040000,"o":116763,"h":116827.7,"l":116763,"c":116827.7,"v":18800,"usd":0.16096602}
{"ts":1755890100000,"o":116827.7,"h":116851.5,"l":116820.8,"c":116851.5,"v":15000,"usd":0.1284009}
{"ts":1755890160000,"o":116851.5,"h":116853.2,"l":116800,"c":116800,"v":83000,"usd":0.71036203}
{"ts":1755890220000,"o":116800,"h":116795,"l":116763.9,"c":116795,"v":54600,"usd":0.46757832}
{"ts":1755890280000,"o":116795,"h":116828,"l":116791.1,"c":116814,"v":33700,"usd":0.28852376}
{"ts":1755890340000,"o":116814,"h":116860,"l":116795.8,"c":116795.9,"v":153000,"usd":1.30980347}
{"ts":1755890400000,"o":116795.9,"h":116791.1,"l":116791,"c":116791.1,"v":20900,"usd":0.17895207}
{"ts":1755890460000,"o":116791.1,"h":116841.6,"l":116773.6,"c":116835,"v":35900,"usd":0.30736269}
{"ts":1755890520000,"o":116835,"h":116862.3,"l":116792,"c":116792,"v":125300,"usd":1.0724296}
{"ts":1755890580000,"o":116792,"h":116778.9,"l":116762.9,"c":116774,"v":45700,"usd":0.39138782}
{"ts":1755890640000,"o":116774,"h":116775,"l":116730,"c":116730,"v":130500,"usd":1.11772752}
{"ts":1755890700000,"o":116730,"h":116730,"l":116710.2,"c":116710.2,"v":44200,"usd":0.37868666}
{"ts":1755890760000,"o":116710.2,"h":116729,"l":116710.3,"c":116712.9,"v":31300,"usd":0.2681826}
{"ts":1755890820000,"o":116712.9,"h":116759.9,"l":116726.1,"c":116759.9,"v":131500,"usd":1.12657014}
{"ts":1755890880000,"o":116759.9,"h":116777.6,"l":116740.1,"c":116740.1,"v":25000,"usd":0.2141145}
{"ts":1755890940000,"o":116740.1,"h":116740,"l":116710.4,"c":116710.4,"v":41500,"usd":0.35551684}
{"ts":1755891000000,"o":116710.4,"h":116710.4,"l":116710.3,"c":116710.3,"v":196600,"usd":1.68450812}
{"ts":1755891060000,"o":116710.3,"h":116760,"l":116654.9,"c":116760,"v":2129600,"usd":18.24800113}
{"ts":1755891120000,"o":116760,"h":116757,"l":116687,"c":116687,"v":33600,"usd":0.28785111}
{"ts":1755891180000,"o":116687,"h":116706,"l":116685,"c":116690,"v":38400,"usd":0.32907911}
{"ts":1755891240000,"o":116690,"h":116703.9,"l":116602.1,"c":116604.6,"v":123100,"usd":1.05550041}
{"ts":1755891300000,"o":116604.6,"h":116620,"l":116565.8,"c":116619.9,"v":565200,"usd":4.84833211}
{"ts":1755891360000,"o":116619.9,"h":116641,"l":116610,"c":116610,"v":19900,"usd":0.17062642}
{"ts":1755891420000,"o":116610,"h":116597,"l":116580.1,"c":116593,"v":43400,"usd":0.37224295}
{"ts":1755891480000,"o":116593,"h":116622,"l":116580,"c":116595.1,"v":72200,"usd":0.6192591}
{"ts":1755891540000,"o":116595.1,"h":116630,"l":116604,"c":116621,"v":13800,"usd":0.11833549}
{"ts":1755891600000,"o":116621,"h":116630,"l":116616,"c":116623.9,"v":62600,"usd":0.53679419}
{"ts":1755891660000,"o":116623.9,"h":116717.9,"l":116624,"c":116706.2,"v":1301200,"usd":11.15506161}
{"ts":1755891720000,"o":116706.2,"h":116711,"l":116640.1,"c":116708,"v":74800,"usd":0.64105986}
{"ts":1755891780000,"o":116708,"h":116708.1,"l":116680,"c":116680,"v":131500,"usd":1.12674944}
{"ts":1755891840000,"o":116680,"h":116704.6,"l":116620.1,"c":116620.1,"v":1077300,"usd":9.23542911}
{"ts":1755891900000,"o":116620.1,"h":116665,"l":116625.4,"c":116657,"v":57300,"usd":0.49120021}
{"ts":1755891960000,"o":116657,"h":116711,"l":116658,"c":116658,"v":581600,"usd":4.98493453}
{"ts":1755892020000,"o":116658,"h":116667,"l":116624.6,"c":116657,"v":92200,"usd":0.790433}
{"ts":1755892080000,"o":116657,"h":116664,"l":116633.3,"c":116664,"v":45500,"usd":0.39007104}
{"ts":1755892140000,"o":116664,"h":116663.9,"l":116641.6,"c":116646,"v":157200,"usd":1.34762243}
{"ts":1755892200000,"o":116646,"h":116640.1,"l":116568.2,"c":116596.1,"v":323400,"usd":2.7739661}
{"ts":1755892260000,"o":116596.1,"h":116650,"l":116592,"c":116614.1,"v":400400,"usd":3.43371204}
{"ts":1755892320000,"o":116614.1,"h":116636,"l":116610,"c":116619,"v":90700,"usd":0.77776964}
{"ts":1755892380000,"o":116619,"h":116636.4,"l":116635,"c":116635,"v":6700,"usd":0.0574438}
{"ts":1755892440000,"o":116635,"h":116635,"l":116596,"c":116596,"v":16600,"usd":0.14234675}
{"ts":1755892500000,"o":116596,"h":116611.4,"l":116523.4,"c":116530,"v":1264400,"usd":10.84684842}
{"ts":1755892560000,"o":116530,"h":116559.9,"l":116487.1,"c":116525,"v":160300,"usd":1.37592803}
{"ts":1755892620000,"o":116525,"h":116526,"l":116466.1,"c":116471.3,"v":92400,"usd":0.79325815}
{"ts":1755892680000,"o":116471.3,"h":116560,"l":116471.2,"c":116560,"v":719300,"usd":6.17245134}
{"ts":1755892740000,"o":116560,"h":116627.2,"l":116560,"c":116625,"v":140800,"usd":1.20758073}
{"ts":1755892800000,"o":116625,"h":116649.9,"l":116541,"c":116610.8,"v":421100,"usd":3.61045448}
{"ts":1755892860000,"o":116610.8,"h":116642,"l":116590.1,"c":116590.1,"v":97000,"usd":0.8317241}
{"ts":1755892920000,"o":116590.1,"h":116590.2,"l":116540,"c":116582,"v":20800,"usd":0.17845292}
{"ts":1755892980000,"o":116582,"h":116604,"l":116598,"c":116599,"v":57700,"usd":0.49485965}
{"ts":1755893040000,"o":116599,"h":116649.8,"l":116602,"c":116641.1,"v":179100,"usd":1.53544463}
{"ts":1755893100000,"o":116641.1,"h":116753.3,"l":116641.1,"c":116728.7,"v":1361300,"usd":11.66958429}
{"ts":1755893160000,"o":116728.7,"h":116758.5,"l":116710.1,"c":116753.1,"v":201600,"usd":1.72712149}
{"ts":1755893220000,"o":116753.1,"h":116795.2,"l":116753.1,"c":116795.1,"v":2377900,"usd":20.3602117}
{"ts":1755893280000,"o":116795.1,"h":116795.1,"l":116740,"c":116740,"v":1805100,"usd":15.45567615}
{"ts":1755893340000,"o":116740,"h":116767,"l":116738,"c":116767,"v":224700,"usd":1.92478086}
{"ts":1755893400000,"o":116767,"h":116814.6,"l":116765,"c":116814.6,"v":52700,"usd":0.4512537}
{"ts":1755893460000,"o":116814.6,"h":116856.3,"l":116814.1,"c":116820,"v":691100,"usd":5.91510129}
{"ts":1755893520000,"o":116820,"h":116839,"l":116818.1,"c":116839,"v":52900,"usd":0.45283842}
{"ts":1755893580000,"o":116839,"h":116839,"l":116800.1,"c":116837.6,"v":88700,"usd":0.75934055}
{"ts":1755893640000,"o":116837.6,"h":116837,"l":116810,"c":116810,"v":18000,"usd":0.15407322}
{"ts":1755893700000,"o":116810,"h":116859.1,"l":116806,"c":116831.5,"v":422400,"usd":3.61479063}
{"ts":1755893760000,"o":116831.5,"h":116939,"l":116829,"c":116901.2,"v":874000,"usd":7.47562339}
{"ts":1755893820000,"o":116901.2,"h":116915.7,"l":116860,"c":116860,"v":29400,"usd":0.25152271}
{"ts":1755893880000,"o":116860,"h":116862,"l":116839.1,"c":116862,"v":332900,"usd":2.84910938}
{"ts":1755893940000,"o":116862,"h":116897.1,"l":116864,"c":116897.1,"v":19700,"usd":0.16855708}
{"ts":1755894000000,"o":116897.1,"h":116880.1,"l":116828.2,"c":116876.9,"v":188900,"usd":1.61640553}
{"ts":1755894060000,"o":116876.9,"h":116910.9,"l":116874.1,"c":116910,"v":53500,"usd":0.4577463}
{"ts":1755894120000,"o":116910,"h":116910.6,"l":116910.5,"c":116910.6,"v":3900,"usd":0.03335879}
{"ts":1755894180000,"o":116910.6,"h":116912,"l":116886.1,"c":116886.1,"v":274900,"usd":2.3517933}
{"ts":1755894240000,"o":116886.1,"h":116920,"l":116886.2,"c":116918.4,"v":86900,"usd":0.7433282}
{"ts":1755894300000,"o":116918.4,"h":116962.7,"l":116924,"c":116953.7,"v":202000,"usd":1.72732203}
{"ts":1755894360000,"o":116953.7,"h":116976.4,"l":116953.8,"c":116959.1,"v":48700,"usd":0.41638553}
{"ts":1755894420000,"o":116959.1,"h":117142.9,"l":116960,"c":117061.1,"v":1606700,"usd":13.72510406}
{"ts":1755894480000,"o":117061.1,"h":117082.8,"l":117045,"c":117048.7,"v":183900,"usd":1.57094602}
{"ts":1755894540000,"o":117048.7,"h":117072,"l":117044,"c":117069.1,"v":271600,"usd":2.32035089}
{"ts":1755894600000,"o":117069.1,"h":117074,"l":117068,"c":117074,"v":104200,"usd":0.89007355}
{"ts":1755894660000,"o":117074,"h":117094.3,"l":117079.1,"c":117080.1,"v":63000,"usd":0.53808784}
{"ts":1755894720000,"o":117080.1,"h":117080,"l":116990.5,"c":116990.5,"v":290200,"usd":2.47993207}
{"ts":1755894780000,"o":116990.5,"h":116990,"l":116922.1,"c":116922.1,"v":221400,"usd":1.89270674}
{"ts":1755894840000,"o":116922.1,"h":116959.8,"l":116928.8,"c":116951.1,"v":87000,"usd":0.7439954}
{"ts":1755894900000,"o":116951.1,"h":116951,"l":116900,"c":116926.6,"v":148600,"usd":1.27110538}
{"ts":1755894960000,"o":116926.6,"h":116929.9,"l":116891.3,"c":116909.8,"v":237400,"usd":2.0306632}
{"ts":1755895020000,"o":116909.8,"h":116900.1,"l":116860.1,"c":116865.8,"v":139500,"usd":1.19369142}
{"ts":1755895080000,"o":116865.8,"h":116954.1,"l":116875,"c":116940.3,"v":145700,"usd":1.24626513}
{"ts":1755895140000,"o":116940.3,"h":116957,"l":116920.6,"c":116957,"v":64000,"usd":0.54731924}
{"ts":1755895200000,"o":116957,"h":116957,"l":116954,"c":116954,"v":39500,"usd":0.33773596}
{"ts":1755895260000,"o":116954,"h":116953.1,"l":116920,"c":116920,"v":71700,"usd":0.61307741}
{"ts":1755895320000,"o":116920,"h":116910,"l":116880,"c":116880,"v":3300,"usd":0.02823066}
{"ts":1755895380000,"o":116880,"h":116900,"l":116867,"c":116900,"v":122000,"usd":1.04388373}
{"ts":1755895440000,"o":116900,"h":116939.8,"l":116889,"c":116939.8,"v":214100,"usd":1.83144329}
{"ts":1755895500000,"o":116939.8,"h":117065.5,"l":116900.1,"c":117009,"v":1158300,"usd":9.90095436}
{"ts":1755895560000,"o":117009,"h":117036.5,"l":116968.9,"c":117036.4,"v":259500,"usd":2.21828457}
{"ts":1755895620000,"o":117036.4,"h":117037.4,"l":116980.1,"c":116990,"v":368500,"usd":3.14970296}
{"ts":1755895680000,"o":116990,"h":116990,"l":116870.1,"c":116870.1,"v":121400,"usd":1.03815069}
{"ts":1755895740000,"o":116870.1,"h":116900.1,"l":116870.1,"c":116885.1,"v":53300,"usd":0.45601757}
{"ts":1755895800000,"o":116885.1,"h":116939,"l":116887,"c":116913,"v":63800,"usd":0.5457683}
{"ts":1755895860000,"o":116913,"h":116902.6,"l":116861.1,"c":116892.5,"v":53400,"usd":0.45685037}
{"ts":1755895920000,"o":116892.5,"h":116919,"l":116890,"c":116891.1,"v":106800,"usd":0.91366845}
{"ts":1755895980000,"o":116891.1,"h":116889,"l":116860.1,"c":116860.1,"v":115500,"usd":0.9883188}
{"ts":1755896040000,"o":116860.1,"h":116861,"l":116845.6,"c":116861,"v":56400,"usd":0.48267583}
{"ts":1755896100000,"o":116861,"h":116858.1,"l":116858,"c":116858.1,"v":5900,"usd":0.05048866}
{"ts":1755896160000,"o":116858.1,"h":116923.3,"l":116858.1,"c":116888,"v":123400,"usd":1.05573004}
{"ts":1755896220000,"o":116888,"h":116889.4,"l":116886.1,"c":116889.4,"v":115300,"usd":0.98642573}
{"ts":1755896280000,"o":116889.4,"h":116998.2,"l":116890.3,"c":116974,"v":963100,"usd":8.23305743}
{"ts":1755896340000,"o":116974,"h":116991.6,"l":116970,"c":116970,"v":34000,"usd":0.2906635}
{"ts":1755896400000,"o":116970,"h":117020,"l":116928.1,"c":117020,"v":74400,"usd":0.63620917}
{"ts":1755896460000,"o":117020,"h":117042.2,"l":117007.2,"c":117007.2,"v":741800,"usd":6.33864511}
{"ts":1755896520000,"o":117007.2,"h":117045.9,"l":116981.5,"c":116997.2,"v":295800,"usd":2.52793108}
{"ts":1755896580000,"o":116997.2,"h":117005.6,"l":116970.1,"c":117005.6,"v":86700,"usd":0.74116399}
{"ts":1755896640000,"o":117005.6,"h":116981.9,"l":116974,"c":116974,"v":28300,"usd":0.24192913}
{"ts":1755896700000,"o":116974,"h":117011.4,"l":116922.2,"c":116935,"v":375900,"usd":3.21334858}
{"ts":1755896760000,"o":116935,"h":116955.4,"l":116894.1,"c":116930,"v":228600,"usd":1.95521063}
{"ts":1755896820000,"o":116930,"h":116934.9,"l":116877,"c":116910.6,"v":379300,"usd":3.24468762}
{"ts":1755896880000,"o":116910.6,"h":116912.9,"l":116836.5,"c":116872.1,"v":141200,"usd":1.20822015}
{"ts":1755896940000,"o":116872.1,"h":116961,"l":116872,"c":116936.5,"v":204200,"usd":1.74681958}
{"ts":1755897000000,"o":116936.5,"h":117000,"l":116930.1,"c":117000,"v":206500,"usd":1.76555515}
{"ts":1755897060000,"o":117000,"h":117018.4,"l":116999.9,"c":117018.4,"v":69500,"usd":0.59401475}
{"ts":1755897120000,"o":117018.4,"h":117018.4,"l":116982,"c":116982,"v":108100,"usd":0.92395373}
{"ts":1755897180000,"o":116982,"h":116980.1,"l":116936.1,"c":116936.1,"v":32700,"usd":0.27955612}
{"ts":1755897240000,"o":116936.1,"h":116936.1,"l":116880.1,"c":116924,"v":270500,"usd":2.31406545}
{"ts":1755897300000,"o":116924,"h":116913,"l":116828.5,"c":116849,"v":504500,"usd":4.31762136}
{"ts":1755897360000,"o":116849,"h":116841.3,"l":116800,"c":116800,"v":166000,"usd":1.42099481}
{"ts":1755897420000,"o":116800,"h":116874.7,"l":116808.1,"c":116825.1,"v":154600,"usd":1.32308123}
{"ts":1755897480000,"o":116825.1,"h":116825.9,"l":116800.4,"c":116825.9,"v":53800,"usd":0.46059023}
{"ts":1755897540000,"o":116825.9,"h":116880.8,"l":116825.9,"c":116857,"v":150900,"usd":1.29135993}
{"ts":1755897600000,"o":116857,"h":116911.4,"l":116867.5,"c":116892.1,"v":238900,"usd":2.04371565}
{"ts":1755897660000,"o":116892.1,"h":116920,"l":116892.2,"c":116905.2,"v":33900,"usd":0.28997832}
{"ts":1755897720000,"o":116905.2,"h":117031,"l":116905.3,"c":116960.1,"v":271900,"usd":2.32414472}
{"ts":1755897780000,"o":116960.1,"h":116981.8,"l":116959.8,"c":116959.8,"v":218500,"usd":1.86801527}
{"ts":1755897840000,"o":116959.8,"h":116964.8,"l":116919.7,"c":116964.8,"v":9400,"usd":0.08037814}
{"ts":1755897900000,"o":116964.8,"h":116980,"l":116964,"c":116964.1,"v":90400,"usd":0.7728534}
{"ts":1755897960000,"o":116964.1,"h":116964,"l":116961,"c":116961,"v":11800,"usd":0.10088662}
{"ts":1755898020000,"o":116961,"h":116981.9,"l":116926,"c":116981.9,"v":67600,"usd":0.57805311}
{"ts":1755898080000,"o":116981.9,"h":117012.4,"l":116924.5,"c":116924.5,"v":276500,"usd":2.36411282}
{"ts":1755898140000,"o":116924.5,"h":116982.9,"l":116900.4,"c":116968.5,"v":153200,"usd":1.31038357}
{"ts":1755898200000,"o":116968.5,"h":116970,"l":116967,"c":116967,"v":33800,"usd":0.28896581}
{"ts":1755898260000,"o":116967,"h":116967.1,"l":116940,"c":116940.1,"v":55800,"usd":0.47706798}
{"ts":1755898320000,"o":116940.1,"h":116940.1,"l":116900,"c":116904,"v":147200,"usd":1.25916565}
{"ts":1755898380000,"o":116904,"h":116920,"l":116860.5,"c":116861.4,"v":70900,"usd":0.60647318}
{"ts":1755898440000,"o":116861.4,"h":116968.1,"l":116861.4,"c":116968,"v":101200,"usd":0.86582133}
{"ts":1755898500000,"o":116968,"h":116968.1,"l":116966,"c":116966,"v":38000,"usd":0.3248735}
{"ts":1755898560000,"o":116966,"h":116946,"l":116943.9,"c":116946,"v":34400,"usd":0.29415777}
{"ts":1755898620000,"o":116946,"h":116990,"l":116968,"c":116980,"v":25300,"usd":0.21628051}
{"ts":1755898680000,"o":116980,"h":116980,"l":116945,"c":116953.9,"v":52400,"usd":0.44796904}
{"ts":1755898740000,"o":116953.9,"h":116953.9,"l":116953.8,"c":116953.9,"v":5600,"usd":0.04788224}
{"ts":1755898800000,"o":116953.9,"h":116953.8,"l":116936.9,"c":116936.9,"v":50300,"usd":0.43008579}
{"ts":1755898860000,"o":116936.9,"h":116980,"l":116953.9,"c":116980,"v":165500,"usd":1.41507917}
{"ts":1755898920000,"o":116980,"h":116980,"l":116978,"c":116979.9,"v":68400,"usd":0.58472293}
{"ts":1755898980000,"o":116979.9,"h":116979.9,"l":116921.5,"c":116959.9,"v":40900,"usd":0.3496901}
{"ts":1755899040000,"o":116959.9,"h":117019.5,"l":116960,"c":117007.9,"v":165500,"usd":1.41450248}
{"ts":1755899100000,"o":117007.9,"h":117008,"l":117007.9,"c":117007.9,"v":11500,"usd":0.0982836}
{"ts":1755899160000,"o":117007.9,"h":117008,"l":117007.9,"c":117008,"v":10500,"usd":0.0897372}
{"ts":1755899220000,"o":117008,"h":117008,"l":117007.9,"c":117008,"v":2700,"usd":0.02307528}
{"ts":1755899280000,"o":117008,"h":117008,"l":117007.9,"c":117007.9,"v":86000,"usd":0.7349904}
{"ts":1755899340000,"o":117007.9,"h":117142.7,"l":117008,"c":117142.7,"v":357200,"usd":3.05068134}
{"ts":1755899400000,"o":117142.7,"h":117142.7,"l":117142.6,"c":117142.6,"v":93200,"usd":0.79561112}
{"ts":1755899460000,"o":117142.6,"h":117142.6,"l":117007.9,"c":117007.9,"v":200800,"usd":1.71542361}
{"ts":1755899520000,"o":117007.9,"h":117016.6,"l":116940.5,"c":116959.2,"v":124100,"usd":1.06072689}
{"ts":1755899580000,"o":116959.2,"h":116959.2,"l":116929,"c":116944.2,"v":168800,"usd":1.44336608}
{"ts":1755899640000,"o":116944.2,"h":117012,"l":116944.2,"c":116996.5,"v":143300,"usd":1.22528111}
{"ts":1755899700000,"o":116996.5,"h":116996.5,"l":116996.5,"c":116996.5,"v":4400,"usd":0.03760812}
{"ts":1755899760000,"o":116996.5,"h":116996.6,"l":116996.5,"c":116996.6,"v":22200,"usd":0.18975006}
{"ts":1755899820000,"o":116996.6,"h":116996.5,"l":116996.5,"c":116996.5,"v":13900,"usd":0.11880747}
{"ts":1755899880000,"o":116996.5,"h":116996.5,"l":116996.5,"c":116996.5,"v":82600,"usd":0.70600698}
{"ts":1755899940000,"o":116996.5,"h":116996.5,"l":116960.8,"c":116960.9,"v":59400,"usd":0.50779768}
{"ts":1755900000000,"o":116960.9,"h":116960.9,"l":116960.9,"c":116960.9,"v":161700,"usd":1.38251883}
{"ts":1755900060000,"o":116960.9,"h":117020.2,"l":116960.9,"c":117009.5,"v":98600,"usd":0.84284253}
{"ts":1755900120000,"o":117009.5,"h":117009.4,"l":116922.4,"c":116923.9,"v":136800,"usd":1.16951796}
{"ts":1755900180000,"o":116923.9,"h":117008.6,"l":116923.9,"c":116956.9,"v":140100,"usd":1.19797889}
{"ts":1755900240000,"o":116956.9,"h":116948,"l":116931.2,"c":116948,"v":25400,"usd":0.21719632}
{"ts":1755900300000,"o":116948,"h":116948,"l":116948,"c":116948,"v":33900,"usd":0.28987212}
{"ts":1755900360000,"o":116948,"h":116948,"l":116948,"c":116948,"v":6200,"usd":0.05301496}
{"ts":1755900420000,"o":116948,"h":116948,"l":116947.9,"c":116948,"v":16800,"usd":0.14365344}
{"ts":1755900480000,"o":116948,"h":116948,"l":116947.9,"c":116948,"v":99600,"usd":0.85165968}
{"ts":1755900540000,"o":116948,"h":116947.9,"l":116884,"c":116894.5,"v":99600,"usd":0.85174967}
{"ts":1755900600000,"o":116894.5,"h":116917.1,"l":116894.4,"c":116917,"v":180300,"usd":1.54239526}
{"ts":1755900660000,"o":116917,"h":116917.1,"l":116880.5,"c":116880.5,"v":69100,"usd":0.5910381}
{"ts":1755900720000,"o":116880.5,"h":116881,"l":116880.4,"c":116881,"v":73500,"usd":0.62884431}
{"ts":1755900780000,"o":116881,"h":116882,"l":116850,"c":116858.5,"v":101100,"usd":0.86502139}
{"ts":1755900840000,"o":116858.5,"h":116858.6,"l":116700,"c":116711.9,"v":402200,"usd":3.44427977}
{"ts":1755900900000,"o":116711.9,"h":116711.9,"l":116711.8,"c":116711.9,"v":83800,"usd":0.71800678}
{"ts":1755900960000,"o":116711.9,"h":116750,"l":116711.9,"c":116750,"v":145800,"usd":1.24920942}
{"ts":1755901020000,"o":116750,"h":116800,"l":116750,"c":116800,"v":63700,"usd":0.54552574}
{"ts":1755901080000,"o":116800,"h":116800,"l":116799.9,"c":116800,"v":28500,"usd":0.24400823}
{"ts":1755901140000,"o":116800,"h":116799.9,"l":116767.8,"c":116768.4,"v":103100,"usd":0.88291393}
{"ts":1755901200000,"o":116768.4,"h":116768.5,"l":116768.4,"c":116768.4,"v":35200,"usd":0.3014528}
{"ts":1755901260000,"o":116768.4,"h":116768.4,"l":116591.2,"c":116642.1,"v":684200,"usd":5.86473131}
{"ts":1755901320000,"o":116642.1,"h":116642.2,"l":116642.1,"c":116642.2,"v":7500,"usd":0.064299}
{"ts":1755901380000,"o":116642.2,"h":116642.2,"l":116466.2,"c":116543.8,"v":1938400,"usd":16.63022137}
{"ts":1755901440000,"o":116543.8,"h":116543.8,"l":116543.7,"c":116543.8,"v":194600,"usd":1.6697653}
{"ts":1755901500000,"o":116543.8,"h":116587.5,"l":116543.7,"c":116587.5,"v":80700,"usd":0.69243178}
{"ts":1755901560000,"o":116587.5,"h":116587.5,"l":116556.7,"c":116556.7,"v":184600,"usd":1.58362306}
{"ts":1755901620000,"o":116556.7,"h":116556.7,"l":116556.6,"c":116556.6,"v":1400,"usd":0.0120113}
{"ts":1755901680000,"o":116556.6,"h":116556.7,"l":116556.6,"c":116556.6,"v":2300,"usd":0.01973285}
{"ts":1755901740000,"o":116556.6,"h":116550.2,"l":116520.2,"c":116520.3,"v":34800,"usd":0.29864046}
{"ts":1755901800000,"o":116520.3,"h":116573.6,"l":116520.2,"c":116573.3,"v":284500,"usd":2.44149669}
{"ts":1755901860000,"o":116573.3,"h":116681,"l":116573.4,"c":116670.7,"v":1239300,"usd":10.62971732}
{"ts":1755901920000,"o":116670.7,"h":116692.5,"l":116670.8,"c":116692.5,"v":6900,"usd":0.05913131}
{"ts":1755901980000,"o":116692.5,"h":116692.5,"l":116692.4,"c":116692.4,"v":1600,"usd":0.0137112}
{"ts":1755902040000,"o":116692.4,"h":116692.4,"l":116620.9,"c":116621,"v":120000,"usd":1.02867682}
{"ts":1755902100000,"o":116621,"h":116657.3,"l":116621,"c":116657.3,"v":232000,"usd":1.98933169}
{"ts":1755902160000,"o":116657.3,"h":116657.3,"l":116560.9,"c":116560.9,"v":181000,"usd":1.552029}
{"ts":1755902220000,"o":116560.9,"h":116640.2,"l":116561.2,"c":116630,"v":42200,"usd":0.36195129}
{"ts":1755902280000,"o":116630,"h":116630,"l":116630,"c":116630,"v":3600,"usd":0.03086676}
{"ts":1755902340000,"o":116630,"h":116630,"l":116593.5,"c":116593.5,"v":97300,"usd":0.83444463}
{"ts":1755902400000,"o":116593.5,"h":116599.3,"l":116550.2,"c":116571.9,"v":159000,"usd":1.36398281}
{"ts":1755902460000,"o":116571.9,"h":116571.8,"l":116554.8,"c":116554.8,"v":82700,"usd":0.70946181}
{"ts":1755902520000,"o":116554.8,"h":116554.7,"l":116520.3,"c":116526.7,"v":59200,"usd":0.50796847}
{"ts":1755902580000,"o":116526.7,"h":116567.3,"l":116526.7,"c":116567.2,"v":187900,"usd":1.6123204}
{"ts":1755902640000,"o":116567.2,"h":116607.6,"l":116567.2,"c":116607.6,"v":174100,"usd":1.49354472}
{"ts":1755902700000,"o":116607.6,"h":116609.2,"l":116609.1,"c":116609.2,"v":1900,"usd":0.01629383}
{"ts":1755902760000,"o":116609.2,"h":116647.5,"l":116609.2,"c":116647.5,"v":96300,"usd":0.82574414}
{"ts":1755902820000,"o":116647.5,"h":116730.9,"l":116647.4,"c":116723.4,"v":178800,"usd":1.53238533}
{"ts":1755902880000,"o":116723.4,"h":116731.1,"l":116723.8,"c":116731.1,"v":70300,"usd":0.60225456}
{"ts":1755902940000,"o":116731.1,"h":116731,"l":116731,"c":116731,"v":12000,"usd":0.1028004}
{"ts":1755903000000,"o":116731,"h":116731.1,"l":116729,"c":116729,"v":30900,"usd":0.26471149}
{"ts":1755903060000,"o":116729,"h":116729,"l":116673.5,"c":116675,"v":49500,"usd":0.42416546}
{"ts":1755903120000,"o":116675,"h":116675.1,"l":116675,"c":116675,"v":7100,"usd":0.06085268}
{"ts":1755903180000,"o":116675,"h":116675,"l":116675,"c":116675,"v":6100,"usd":0.05228188}
{"ts":1755903240000,"o":116675,"h":116675,"l":116675,"c":116675,"v":17600,"usd":0.15084608}
{"ts":1755903300000,"o":116675,"h":116675.1,"l":116675,"c":116675.1,"v":5300,"usd":0.04542524}
{"ts":1755903360000,"o":116675.1,"h":116675.1,"l":116675,"c":116675.1,"v":800,"usd":0.00685664}
{"ts":1755903420000,"o":116675.1,"h":116675.1,"l":116627.6,"c":116627.6,"v":41800,"usd":0.35830514}
{"ts":1755903480000,"o":116627.6,"h":116709.1,"l":116639.2,"c":116690.8,"v":382700,"usd":3.28071911}
{"ts":1755903540000,"o":116690.8,"h":116693,"l":116690.7,"c":116693,"v":30500,"usd":0.26137548}
{"ts":1755903600000,"o":116693,"h":116699.9,"l":116699.8,"c":116699.9,"v":13200,"usd":0.1131108}
{"ts":1755903660000,"o":116699.9,"h":116731.2,"l":116699.9,"c":116731.1,"v":81600,"usd":0.69916997}
{"ts":1755903720000,"o":116731.1,"h":116731.2,"l":116731.1,"c":116731.1,"v":10500,"usd":0.08995035}
{"ts":1755903780000,"o":116731.1,"h":116731.1,"l":116697,"c":116698.1,"v":15800,"usd":0.13536455}
{"ts":1755903840000,"o":116698.1,"h":116698.2,"l":116698.1,"c":116698.1,"v":3300,"usd":0.02827803}
{"ts":1755903900000,"o":116698.1,"h":116698.1,"l":116698.1,"c":116698.1,"v":3000,"usd":0.0257073}
{"ts":1755903960000,"o":116698.1,"h":116698.2,"l":116698.1,"c":116698.1,"v":97900,"usd":0.83891489}
{"ts":1755904020000,"o":116698.1,"h":116739,"l":116698.1,"c":116739,"v":168000,"usd":1.43957116}
{"ts":1755904080000,"o":116739,"h":116739,"l":116738.9,"c":116739,"v":113500,"usd":0.97225235}
{"ts":1755904140000,"o":116739,"h":116771.5,"l":116739,"c":116771,"v":32900,"usd":0.28181233}
{"ts":1755904200000,"o":116771,"h":116771.5,"l":116742.7,"c":116743.9,"v":66000,"usd":0.56526148}
{"ts":1755904260000,"o":116743.9,"h":116796.6,"l":116743.9,"c":116784.1,"v":56700,"usd":0.4856651}
{"ts":1755904320000,"o":116784.1,"h":116780.3,"l":116780.3,"c":116780.3,"v":16800,"usd":0.14386008}
{"ts":1755904380000,"o":116780.3,"h":116780.4,"l":116740.8,"c":116740.8,"v":204500,"usd":1.75141087}
{"ts":1755904440000,"o":116740.8,"h":116740.8,"l":116676.4,"c":116689,"v":225200,"usd":1.92941224}
{"ts":1755904500000,"o":116689,"h":116688.1,"l":116628.3,"c":116641.2,"v":63300,"usd":0.54257041}
{"ts":1755904560000,"o":116641.2,"h":116650,"l":116641.5,"c":116650,"v":26100,"usd":0.22375909}
{"ts":1755904620000,"o":116650,"h":116696.8,"l":116650,"c":116687.1,"v":38000,"usd":0.32574294}
{"ts":1755904680000,"o":116687.1,"h":116687.1,"l":116687.1,"c":116687.1,"v":0,"usd":0}
{"ts":1755904740000,"o":116687.1,"h":116687.2,"l":116640.4,"c":116683.2,"v":111600,"usd":0.95664288}
{"ts":1755904800000,"o":116683.2,"h":116683.2,"l":116639.7,"c":116650.6,"v":35100,"usd":0.30085658}
{"ts":1755904860000,"o":116650.6,"h":116650.6,"l":116650.6,"c":116650.6,"v":1300,"usd":0.01114438}
{"ts":1755904920000,"o":116650.6,"h":116650.6,"l":116650.5,"c":116650.6,"v":6800,"usd":0.05829368}
{"ts":1755904980000,"o":116650.6,"h":116702,"l":116650.6,"c":116702,"v":181200,"usd":1.55331619}
{"ts":1755905040000,"o":116702,"h":116682.7,"l":116682.7,"c":116682.7,"v":1300,"usd":0.01114139}
{"ts":1755905100000,"o":116682.7,"h":116682.7,"l":116682.7,"c":116682.7,"v":300,"usd":0.00257109}
{"ts":1755905160000,"o":116682.7,"h":116682.1,"l":116659.8,"c":116659.9,"v":34000,"usd":0.29142177}
{"ts":1755905220000,"o":116659.9,"h":116659.9,"l":116659,"c":116659.1,"v":30500,"usd":0.26144371}
{"ts":1755905280000,"o":116659.1,"h":116659.2,"l":116659.1,"c":116659.1,"v":60900,"usd":0.5220348}
{"ts":1755905340000,"o":116659.1,"h":116681,"l":116659.1,"c":116666,"v":36200,"usd":0.31029599}
{"ts":1755905400000,"o":116666,"h":116668,"l":116666.1,"c":116668,"v":6500,"usd":0.05571409}
{"ts":1755905460000,"o":116668,"h":116715.3,"l":116668,"c":116715.3,"v":67200,"usd":0.57589623}
{"ts":1755905520000,"o":116715.3,"h":116715.3,"l":116715.2,"c":116715.3,"v":21200,"usd":0.18163948}
{"ts":1755905580000,"o":116715.3,"h":116715.2,"l":116715.2,"c":116715.2,"v":500,"usd":0.00428395}
{"ts":1755905640000,"o":116715.2,"h":116715.3,"l":116715.3,"c":116715.3,"v":2000,"usd":0.0171358}
{"ts":1755905700000,"o":116715.3,"h":116715.3,"l":116715.3,"c":116715.3,"v":19100,"usd":0.16364689}
{"ts":1755905760000,"o":116715.3,"h":116715.3,"l":116715.3,"c":116715.3,"v":0,"usd":0}
{"ts":1755905820000,"o":116715.3,"h":116715.3,"l":116715.3,"c":116715.3,"v":0,"usd":0}
{"ts":1755905880000,"o":116715.3,"h":116716,"l":116715.3,"c":116716,"v":103500,"usd":0.88677763}
{"ts":1755905940000,"o":116716,"h":116771.7,"l":116716,"c":116748.9,"v":27000,"usd":0.23123331}
{"ts":1755906000000,"o":116748.9,"h":116749,"l":116748.9,"c":116748.9,"v":14700,"usd":0.12591138}
{"ts":1755906060000,"o":116748.9,"h":116781,"l":116748.9,"c":116781,"v":36700,"usd":0.31432456}
{"ts":1755906120000,"o":116781,"h":116781,"l":116780.9,"c":116781,"v":2900,"usd":0.0248327}
{"ts":1755906180000,"o":116781,"h":116780.9,"l":116780.9,"c":116780.9,"v":57400,"usd":0.4915162}
{"ts":1755906240000,"o":116780.9,"h":116864.7,"l":116780.9,"c":116864.7,"v":232600,"usd":1.99118747}
{"ts":1755906300000,"o":116864.7,"h":116864.6,"l":116806.5,"c":116847.9,"v":230700,"usd":1.97463111}
{"ts":1755906360000,"o":116847.9,"h":116848,"l":116846,"c":116848,"v":31600,"usd":0.27043629}
{"ts":1755906420000,"o":116848,"h":116847.9,"l":116810.4,"c":116810.9,"v":88600,"usd":0.7583091}
{"ts":1755906480000,"o":116810.9,"h":116810.9,"l":116810.8,"c":116810.8,"v":90400,"usd":0.77390531}
{"ts":1755906540000,"o":116810.8,"h":116864.7,"l":116810.8,"c":116864,"v":85500,"usd":0.7318833}
{"ts":1755906600000,"o":116864,"h":116864,"l":116864,"c":116864,"v":0,"usd":0}
{"ts":1755906660000,"o":116864,"h":116866,"l":116864.7,"c":116866,"v":22900,"usd":0.19595288}
{"ts":1755906720000,"o":116866,"h":116866,"l":116866,"c":116866,"v":3400,"usd":0.02909312}
{"ts":1755906780000,"o":116866,"h":116866,"l":116830.1,"c":116830.3,"v":131100,"usd":1.12180927}
{"ts":1755906840000,"o":116830.3,"h":116851.5,"l":116784.7,"c":116841,"v":565000,"usd":4.83582945}
{"ts":1755906900000,"o":116841,"h":116841.9,"l":116796.2,"c":116798,"v":265400,"usd":2.27215172}
{"ts":1755906960000,"o":116798,"h":116844,"l":116798,"c":116834,"v":67500,"usd":0.57789162}
{"ts":1755907020000,"o":116834,"h":116834,"l":116833.9,"c":116834,"v":1600,"usd":0.01369472}
{"ts":1755907080000,"o":116834,"h":116836,"l":116833.9,"c":116836,"v":26400,"usd":0.22596208}
{"ts":1755907140000,"o":116836,"h":116862,"l":116836,"c":116862,"v":14900,"usd":0.12752302}
{"ts":1755907200000,"o":116862,"h":116882,"l":116862,"c":116882,"v":24600,"usd":0.21048474}
{"ts":1755907260000,"o":116882,"h":116900,"l":116880,"c":116880,"v":187600,"usd":1.60490159}
{"ts":1755907320000,"o":116880,"h":116880,"l":116705.3,"c":116767,"v":347200,"usd":2.97216073}
{"ts":1755907380000,"o":116767,"h":116815.9,"l":116767,"c":116781.9,"v":59100,"usd":0.50602938}
{"ts":1755907440000,"o":116781.9,"h":116799,"l":116750.1,"c":116799,"v":40200,"usd":0.34428003}
{"ts":1755907500000,"o":116799,"h":116840.1,"l":116778.8,"c":116840.1,"v":340800,"usd":2.91790401}
{"ts":1755907560000,"o":116840.1,"h":116841,"l":116829.4,"c":116840.9,"v":44200,"usd":0.37830239}
{"ts":1755907620000,"o":116840.9,"h":116886.7,"l":116841,"c":116842,"v":296800,"usd":2.5397291}
{"ts":1755907680000,"o":116842,"h":116842,"l":116808.2,"c":116808.2,"v":93300,"usd":0.79862175}
{"ts":1755907740000,"o":116808.2,"h":116808.2,"l":116751.6,"c":116751.7,"v":114300,"usd":0.97881688}
{"ts":1755907800000,"o":116751.7,"h":116775,"l":116751.7,"c":116775,"v":77300,"usd":0.66206871}
{"ts":1755907860000,"o":116775,"h":116774.9,"l":116749.1,"c":116749.1,"v":59600,"usd":0.51045734}
{"ts":1755907920000,"o":116749.1,"h":116749.1,"l":116737.9,"c":116738,"v":43400,"usd":0.37174722}
{"ts":1755907980000,"o":116738,"h":116737.9,"l":116706.4,"c":116706.4,"v":140900,"usd":1.20706379}
{"ts":1755908040000,"o":116706.4,"h":116760.3,"l":116706.6,"c":116732.9,"v":92000,"usd":0.78816906}
{"ts":1755908100000,"o":116732.9,"h":116733,"l":116700,"c":116700,"v":86400,"usd":0.74026142}
{"ts":1755908160000,"o":116700,"h":116699.1,"l":116683.5,"c":116684,"v":254300,"usd":2.17929663}
{"ts":1755908220000,"o":116684,"h":116726,"l":116684,"c":116725.9,"v":120500,"usd":1.03260455}
{"ts":1755908280000,"o":116725.9,"h":116753,"l":116726,"c":116729.4,"v":46800,"usd":0.40087174}
{"ts":1755908340000,"o":116729.4,"h":116729.4,"l":116729.1,"c":116729.1,"v":6000,"usd":0.0514008}
{"ts":1755908400000,"o":116729.1,"h":116729.1,"l":116729.1,"c":116729.1,"v":0,"usd":0}
{"ts":1755908460000,"o":116729.1,"h":116775,"l":116729,"c":116775,"v":89800,"usd":0.76926781}
{"ts":1755908520000,"o":116775,"h":116779,"l":116774.9,"c":116775,"v":55900,"usd":0.4786987}
{"ts":1755908580000,"o":116775,"h":116860,"l":116775,"c":116859.9,"v":93400,"usd":0.7995773}
{"ts":1755908640000,"o":116859.9,"h":116965.3,"l":116871.1,"c":116965.3,"v":758100,"usd":6.48263216}
{"ts":1755908700000,"o":116965.3,"h":116930.5,"l":116908,"c":116908,"v":247300,"usd":2.11521977}
{"ts":1755908760000,"o":116908,"h":116908,"l":116840.6,"c":116871.1,"v":321900,"usd":2.75433491}
{"ts":1755908820000,"o":116871.1,"h":116925.4,"l":116866.2,"c":116901,"v":813000,"usd":6.95496402}
{"ts":1755908880000,"o":116901,"h":116901,"l":116899,"c":116899,"v":61800,"usd":0.52865134}
{"ts":1755908940000,"o":116899,"h":116899,"l":116876.2,"c":116876.2,"v":48700,"usd":0.4166702}
{"ts":1755909000000,"o":116876.2,"h":116876.2,"l":116876.2,"c":116876.2,"v":3600,"usd":0.03080196}
{"ts":1755909060000,"o":116876.2,"h":116959.6,"l":116876.3,"c":116955.5,"v":1373300,"usd":11.74911779}
{"ts":1755909120000,"o":116955.5,"h":116955.5,"l":116950,"c":116950,"v":197600,"usd":1.68955949}
{"ts":1755909180000,"o":116950,"h":116952,"l":116950,"c":116952,"v":156300,"usd":1.33647299}
{"ts":1755909240000,"o":116952,"h":116952,"l":116951.9,"c":116952,"v":3200,"usd":0.0273616}
{"ts":1755909300000,"o":116952,"h":116952,"l":116951,"c":116951,"v":180300,"usd":1.54165896}
{"ts":1755909360000,"o":116951,"h":116951.1,"l":116951,"c":116951,"v":1700,"usd":0.01453602}
{"ts":1755909420000,"o":116951,"h":116951,"l":116909.3,"c":116909.3,"v":212900,"usd":1.82069829}
{"ts":1755909480000,"o":116909.3,"h":116909.3,"l":116890,"c":116890,"v":72100,"usd":0.6167746}
{"ts":1755909540000,"o":116890,"h":116890.1,"l":116890,"c":116890.1,"v":47300,"usd":0.40465165}
{"ts":1755909600000,"o":116890.1,"h":116891,"l":116890.9,"c":116891,"v":85600,"usd":0.732308}
{"ts":1755909660000,"o":116891,"h":116890.9,"l":116866.2,"c":116866.2,"v":50000,"usd":0.42777429}
{"ts":1755909720000,"o":116866.2,"h":116866.3,"l":116866.2,"c":116866.2,"v":9100,"usd":0.07786688}
{"ts":1755909780000,"o":116866.2,"h":116866.2,"l":116840,"c":116840,"v":93700,"usd":0.80178584}
{"ts":1755909840000,"o":116840,"h":116840,"l":116821.3,"c":116821.4,"v":18400,"usd":0.15749606}
{"ts":1755909900000,"o":116821.4,"h":116821.3,"l":116805.1,"c":116805.2,"v":77000,"usd":0.65919805}
{"ts":1755909960000,"o":116805.2,"h":116805.2,"l":116805.1,"c":116805.1,"v":39400,"usd":0.33731522}
{"ts":1755910020000,"o":116805.1,"h":116805.2,"l":116805.1,"c":116805.1,"v":21200,"usd":0.18149956}
{"ts":1755910080000,"o":116805.1,"h":116851.3,"l":116805.1,"c":116832.4,"v":90900,"usd":0.77819946}
{"ts":1755910140000,"o":116832.4,"h":116832.4,"l":116832.4,"c":116832.4,"v":19800,"usd":0.16947414}
{"ts":1755910200000,"o":116832.4,"h":116866.2,"l":116832.4,"c":116866.2,"v":98600,"usd":0.84392004}
{"ts":1755910260000,"o":116866.2,"h":116866.2,"l":116866.1,"c":116866.2,"v":1600,"usd":0.01369088}
{"ts":1755910320000,"o":116866.2,"h":116866.1,"l":116866.1,"c":116866.1,"v":500,"usd":0.0042784}
{"ts":1755910380000,"o":116866.1,"h":116866.1,"l":116819,"c":116819,"v":145900,"usd":1.24886175}
{"ts":1755910440000,"o":116819,"h":116866.2,"l":116810,"c":116850.2,"v":160000,"usd":1.36963854}
{"ts":1755910500000,"o":116850.2,"h":116935,"l":116850.2,"c":116935,"v":388100,"usd":3.32014702}
{"ts":1755910560000,"o":116935,"h":116900,"l":116899.9,"c":116899.9,"v":4700,"usd":0.04020521}
{"ts":1755910620000,"o":116899.9,"h":116900,"l":116888.6,"c":116888.7,"v":55400,"usd":0.47392538}
{"ts":1755910680000,"o":116888.7,"h":116888.6,"l":116834.7,"c":116834.7,"v":182700,"usd":1.56346758}
{"ts":1755910740000,"o":116834.7,"h":116834.7,"l":116834.7,"c":116834.7,"v":24000,"usd":0.2054184}
{"ts":1755910800000,"o":116834.7,"h":116834.7,"l":116830.1,"c":116830.1,"v":32300,"usd":0.27645944}
{"ts":1755910860000,"o":116830.1,"h":116830,"l":116782.8,"c":116782.9,"v":90300,"usd":0.77313575}
{"ts":1755910920000,"o":116782.9,"h":116773.1,"l":116740,"c":116740,"v":110200,"usd":0.94378483}
{"ts":1755910980000,"o":116740,"h":116738.1,"l":116738,"c":116738,"v":1300,"usd":0.01113606}
{"ts":1755911040000,"o":116738,"h":116738.1,"l":116738,"c":116738.1,"v":5000,"usd":0.042831}
{"ts":1755911100000,"o":116738.1,"h":116738.1,"l":116714,"c":116714,"v":88800,"usd":0.76069647}
{"ts":1755911160000,"o":116714,"h":116738.1,"l":116714,"c":116738.1,"v":314100,"usd":2.69114792}
{"ts":1755911220000,"o":116738.1,"h":116738.1,"l":116738,"c":116738.1,"v":36100,"usd":0.30923982}
{"ts":1755911280000,"o":116738.1,"h":116776,"l":116738.1,"c":116776,"v":60200,"usd":0.51565888}
{"ts":1755911340000,"o":116776,"h":116800,"l":116776,"c":116800,"v":31500,"usd":0.2697225}
{"ts":1755911400000,"o":116800,"h":116800.1,"l":116800,"c":116800,"v":5600,"usd":0.04794496}
{"ts":1755911460000,"o":116800,"h":116800.1,"l":116800,"c":116800,"v":6600,"usd":0.05650656}
{"ts":1755911520000,"o":116800,"h":116800.1,"l":116760.2,"c":116760.2,"v":133700,"usd":1.1450127}
{"ts":1755911580000,"o":116760.2,"h":116760.3,"l":116760.2,"c":116760.2,"v":1300,"usd":0.01113398}
{"ts":1755911640000,"o":116760.2,"h":116760.2,"l":116760.2,"c":116760.2,"v":500,"usd":0.0042823}
{"ts":1755911700000,"o":116760.2,"h":116760.2,"l":116760.2,"c":116760.2,"v":6000,"usd":0.0513876}
{"ts":1755911760000,"o":116760.2,"h":116760.3,"l":116700.2,"c":116700.2,"v":54300,"usd":0.46520158}
{"ts":1755911820000,"o":116700.2,"h":116700.3,"l":116668.7,"c":116668.7,"v":161500,"usd":1.3839815}
{"ts":1755911880000,"o":116668.7,"h":116668.6,"l":116624.1,"c":116624.1,"v":297700,"usd":2.55232651}
{"ts":1755911940000,"o":116624.1,"h":116620.1,"l":116600.2,"c":116600.3,"v":89800,"usd":0.77010386}
{"ts":1755912000000,"o":116600.3,"h":116621,"l":116596.7,"c":116621,"v":434800,"usd":3.72897451}
{"ts":1755912060000,"o":116621,"h":116700,"l":116621,"c":116700,"v":111000,"usd":0.95153913}
{"ts":1755912120000,"o":116700,"h":116700,"l":116660.3,"c":116681.6,"v":34500,"usd":0.29568362}
{"ts":1755912180000,"o":116681.6,"h":116680,"l":116653,"c":116653,"v":23000,"usd":0.19715837}
{"ts":1755912240000,"o":116653,"h":116653.1,"l":116608.7,"c":116653,"v":78200,"usd":0.67055976}
{"ts":1755912300000,"o":116653,"h":116686.5,"l":116641.7,"c":116641.7,"v":104500,"usd":0.89577413}
{"ts":1755912360000,"o":116641.7,"h":116676.1,"l":116630,"c":116630,"v":48000,"usd":0.41149589}
{"ts":1755912420000,"o":116630,"h":116630,"l":116566.2,"c":116566.4,"v":93900,"usd":0.80546277}
{"ts":1755912480000,"o":116566.4,"h":116566.4,"l":116566.3,"c":116566.4,"v":110800,"usd":0.95053104}
{"ts":1755912540000,"o":116566.4,"h":116566.4,"l":116548.9,"c":116549,"v":22500,"usd":0.19304237}
{"ts":1755912600000,"o":116549,"h":116548.9,"l":116532.7,"c":116532.7,"v":18100,"usd":0.15530659}
{"ts":1755912660000,"o":116532.7,"h":116599.4,"l":116530,"c":116563.1,"v":212800,"usd":1.82590902}
{"ts":1755912720000,"o":116563.1,"h":116563.2,"l":116563.1,"c":116563.1,"v":55800,"usd":0.4787082}
{"ts":1755912780000,"o":116563.1,"h":116563,"l":116525,"c":116525,"v":19100,"usd":0.1638852}
{"ts":1755912840000,"o":116525,"h":116525,"l":116509,"c":116509,"v":139300,"usd":1.19550845}
{"ts":1755912900000,"o":116509,"h":116502.5,"l":116469.3,"c":116469.4,"v":186200,"usd":1.59856184}
{"ts":1755912960000,"o":116469.4,"h":116525,"l":116469.4,"c":116506.3,"v":187300,"usd":1.60795423}
{"ts":1755913020000,"o":116506.3,"h":116506.3,"l":116473.3,"c":116473.4,"v":60800,"usd":0.52192586}
{"ts":1755913080000,"o":116473.4,"h":116473.3,"l":116450.1,"c":116450.1,"v":80000,"usd":0.68692044}
{"ts":1755913140000,"o":116450.1,"h":116450.1,"l":116303.8,"c":116366.8,"v":2933900,"usd":25.20628269}
{"ts":1755913200000,"o":116366.8,"h":116369.9,"l":116317.6,"c":116356.5,"v":112800,"usd":0.96954532}
{"ts":1755913260000,"o":116356.5,"h":116439,"l":116356.5,"c":116438.9,"v":323400,"usd":2.77840048}
{"ts":1755913320000,"o":116438.9,"h":116438.9,"l":116250,"c":116336.6,"v":618600,"usd":5.31919676}
{"ts":1755913380000,"o":116336.6,"h":116363,"l":116300,"c":116300.1,"v":49500,"usd":0.42555044}
{"ts":1755913440000,"o":116300.1,"h":116312.9,"l":116263.5,"c":116263.9,"v":68600,"usd":0.58992157}
{"ts":1755913500000,"o":116263.9,"h":116263.9,"l":116263.8,"c":116263.9,"v":23900,"usd":0.20556629}
{"ts":1755913560000,"o":116263.9,"h":116295,"l":116263.9,"c":116294.9,"v":330500,"usd":2.84227374}
{"ts":1755913620000,"o":116294.9,"h":116300,"l":116280.3,"c":116280.3,"v":90300,"usd":0.77645512}
{"ts":1755913680000,"o":116280.3,"h":116378,"l":116297.9,"c":116378,"v":134400,"usd":1.15539837}
{"ts":1755913740000,"o":116378,"h":116395.1,"l":116330.9,"c":116395.1,"v":75100,"usd":0.6453718}
{"ts":1755913800000,"o":116395.1,"h":116395.1,"l":116395,"c":116395.1,"v":82100,"usd":0.70535394}
{"ts":1755913860000,"o":116395.1,"h":116395,"l":116317.5,"c":116320.3,"v":15800,"usd":0.13578998}
{"ts":1755913920000,"o":116320.3,"h":116360,"l":116320.3,"c":116359.9,"v":383900,"usd":3.3003706}
{"ts":1755913980000,"o":116359.9,"h":116414.9,"l":116360,"c":116414.9,"v":98100,"usd":0.84277075}
{"ts":1755914040000,"o":116414.9,"h":116438.8,"l":116414.8,"c":116438.8,"v":32000,"usd":0.27487478}
{"ts":1755914100000,"o":116438.8,"h":116438.7,"l":116310,"c":116310,"v":362900,"usd":3.11673902}
{"ts":1755914160000,"o":116310,"h":116310,"l":116310,"c":116310,"v":0,"usd":0}
{"ts":1755914220000,"o":116310,"h":116438.6,"l":116360,"c":116398.1,"v":53400,"usd":0.45875348}
{"ts":1755914280000,"o":116398.1,"h":116438.6,"l":116398.2,"c":116398.2,"v":25100,"usd":0.21562322}
{"ts":1755914340000,"o":116398.2,"h":116438.5,"l":116438.5,"c":116438.5,"v":83200,"usd":0.71453824}
{"ts":1755914400000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":82200,"usd":0.70595004}
{"ts":1755914460000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":75400,"usd":0.64755028}
{"ts":1755914520000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914580000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914640000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914700000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914760000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914820000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914880000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755914940000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915000000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915060000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915120000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915180000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915240000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915300000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915360000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915420000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915480000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915540000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915600000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915660000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915720000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915780000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915840000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915900000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755915960000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916020000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916080000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916140000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916200000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916260000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916320000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916380000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916440000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916500000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916560000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916620000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916680000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916740000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916800000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916860000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916920000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755916980000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917040000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917100000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917160000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917220000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917280000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917340000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917400000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917460000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917520000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917580000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917640000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917700000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917760000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917820000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917880000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755917940000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755918000000,"o":116438.5,"h":116438.5,"l":116438.5,"c":116438.5,"v":0,"usd":0}
{"ts":1755918060000,"o":116438.5,"h":116408.2,"l":115363,"c":115754.4,"v":3034800,"usd":26.20311222}
{"ts":1755918120000,"o":115754.4,"h":115754.4,"l":115754.3,"c":115754.4,"v":227700,"usd":1.9671003}
{"ts":1755918180000,"o":115754.4,"h":115754.4,"l":115754.4,"c":115754.4,"v":79100,"usd":0.6833449}
{"ts":1755918240000,"o":115754.4,"h":115754.4,"l":115754.3,"c":115754.4,"v":43800,"usd":0.3783882}
{"ts":1755918300000,"o":115754.4,"h":115754.4,"l":115635.5,"c":115710,"v":281100,"usd":2.42874472}
{"ts":1755918360000,"o":115710,"h":115710.1,"l":115579.1,"c":115661.5,"v":151300,"usd":1.30815798}
{"ts":1755918420000,"o":115661.5,"h":115699.9,"l":115610,"c":115699.9,"v":240300,"usd":2.07774337}
{"ts":1755918480000,"o":115699.9,"h":115859.6,"l":115699.9,"c":115777.4,"v":603900,"usd":5.215528}
{"ts":1755918540000,"o":115777.4,"h":115813.1,"l":115777.3,"c":115813.1,"v":125900,"usd":1.08732178}
{"ts":1755918600000,"o":115813.1,"h":115813.2,"l":115800,"c":115800.1,"v":88200,"usd":0.76158262}
{"ts":1755918660000,"o":115800.1,"h":115900,"l":115800.1,"c":115880.8,"v":199900,"usd":1.72617883}
{"ts":1755918720000,"o":115880.8,"h":115950,"l":115880.8,"c":115919.5,"v":26400,"usd":0.22776426}
{"ts":1755918780000,"o":115919.5,"h":115950,"l":115910.4,"c":115918.6,"v":18500,"usd":0.15958429}
{"ts":1755918840000,"o":115918.6,"h":115949.9,"l":115910.4,"c":115910.4,"v":20900,"usd":0.18030352}
{"ts":1755918900000,"o":115910.4,"h":115950,"l":115913.9,"c":115914,"v":52600,"usd":0.45374124}
{"ts":1755918960000,"o":115914,"h":115914.1,"l":115878.7,"c":115878.7,"v":20000,"usd":0.17258594}
{"ts":1755919020000,"o":115878.7,"h":115878.8,"l":115857.6,"c":115857.6,"v":206100,"usd":1.77862096}
{"ts":1755919080000,"o":115857.6,"h":115830,"l":115670,"c":115670.1,"v":309200,"usd":2.67189107}
{"ts":1755919140000,"o":115670.1,"h":115720.7,"l":115670,"c":115702,"v":197600,"usd":1.7082287}
{"ts":1755919200000,"o":115702,"h":115702.1,"l":115686,"c":115686,"v":189100,"usd":1.63437681}
{"ts":1755919260000,"o":115686,"h":115686,"l":115600,"c":115609,"v":69600,"usd":0.60193896}
{"ts":1755919320000,"o":115609,"h":115669.9,"l":115580,"c":115589.9,"v":213800,"usd":1.84926007}
{"ts":1755919380000,"o":115589.9,"h":115589.9,"l":115589.8,"c":115589.9,"v":67900,"usd":0.58742327}
{"ts":1755919440000,"o":115589.9,"h":115659.5,"l":115589.9,"c":115659.5,"v":65600,"usd":0.56734824}
{"ts":1755919500000,"o":115659.5,"h":115659.5,"l":115659.4,"c":115659.4,"v":1800,"usd":0.01556298}
{"ts":1755919560000,"o":115659.4,"h":115659.4,"l":115562.1,"c":115607.6,"v":121200,"usd":1.04797609}
{"ts":1755919620000,"o":115607.6,"h":115680.2,"l":115534.3,"c":115654,"v":201200,"usd":1.7404865}
{"ts":1755919680000,"o":115654,"h":115668.3,"l":115589,"c":115589,"v":65200,"usd":0.56370281}
{"ts":1755919740000,"o":115589,"h":115645,"l":115644.9,"c":115645,"v":26900,"usd":0.23260968}
{"ts":1755919800000,"o":115645,"h":115645,"l":115645,"c":115645,"v":103000,"usd":0.8906616}
{"ts":1755919860000,"o":115645,"h":115645,"l":115630,"c":115630,"v":56700,"usd":0.49029788}
{"ts":1755919920000,"o":115630,"h":115630.1,"l":115630,"c":115630,"v":48900,"usd":0.42290187}
{"ts":1755919980000,"o":115630,"h":115630,"l":115560,"c":115578,"v":70000,"usd":0.605571}
{"ts":1755920040000,"o":115578,"h":115578,"l":115576,"c":115576,"v":55700,"usd":0.48192759}
{"ts":1755920100000,"o":115576,"h":115576.1,"l":115576,"c":115576,"v":49700,"usd":0.43001931}
{"ts":1755920160000,"o":115576,"h":115576.1,"l":115576,"c":115576,"v":41700,"usd":0.36080091}
{"ts":1755920220000,"o":115576,"h":115576.1,"l":115576,"c":115576,"v":22800,"usd":0.19727244}
{"ts":1755920280000,"o":115576,"h":115576,"l":115560,"c":115560.1,"v":68800,"usd":0.5952912}
{"ts":1755920340000,"o":115560.1,"h":115560.1,"l":115530,"c":115530.1,"v":54100,"usd":0.46817825}
{"ts":1755920400000,"o":115530.1,"h":115530.1,"l":115530,"c":115530.1,"v":18000,"usd":0.1558044}
{"ts":1755920460000,"o":115530.1,"h":115530.1,"l":115454.3,"c":115487.7,"v":109200,"usd":0.9454087}
{"ts":1755920520000,"o":115487.7,"h":115487.8,"l":115487.8,"c":115487.8,"v":28200,"usd":0.24418098}
{"ts":1755920580000,"o":115487.8,"h":115487.8,"l":115487.8,"c":115487.8,"v":106800,"usd":0.92477052}
{"ts":1755920640000,"o":115487.8,"h":115487.8,"l":115454.6,"c":115454.6,"v":123300,"usd":1.0676434}
{"ts":1755920700000,"o":115454.6,"h":115455,"l":115454.5,"c":115454.6,"v":327100,"usd":2.83314394}
{"ts":1755920760000,"o":115454.6,"h":115465.8,"l":115411,"c":115451,"v":608600,"usd":5.27290302}
{"ts":1755920820000,"o":115451,"h":115529.9,"l":115465.7,"c":115489.1,"v":123500,"usd":1.06938678}
{"ts":1755920880000,"o":115489.1,"h":115529.9,"l":115450,"c":115459.8,"v":116100,"usd":1.00507574}
{"ts":1755920940000,"o":115459.8,"h":115453.2,"l":115452,"c":115452.1,"v":62300,"usd":0.53961254}
{"ts":1755921000000,"o":115452.1,"h":115499.7,"l":115452,"c":115490,"v":125100,"usd":1.08354752}
{"ts":1755921060000,"o":115490,"h":115550.1,"l":115490,"c":115550.1,"v":53900,"usd":0.46664945}
{"ts":1755921120000,"o":115550.1,"h":115548,"l":115538.1,"c":115547.9,"v":65800,"usd":0.5695064}
{"ts":1755921180000,"o":115547.9,"h":115576,"l":115548,"c":115572,"v":112400,"usd":0.97261505}
{"ts":1755921240000,"o":115572,"h":115549,"l":115488.3,"c":115522.8,"v":51000,"usd":0.44148831}
{"ts":1755921300000,"o":115522.8,"h":115522.9,"l":115522.9,"c":115522.9,"v":200,"usd":0.00173126}
{"ts":1755921360000,"o":115522.9,"h":115522.9,"l":115520,"c":115522.9,"v":114700,"usd":0.99287789}
{"ts":1755921420000,"o":115522.9,"h":115583.8,"l":115522.9,"c":115567,"v":35600,"usd":0.30806576}
{"ts":1755921480000,"o":115567,"h":115566.9,"l":115566.9,"c":115566.9,"v":1100,"usd":0.0095183}
{"ts":1755921540000,"o":115566.9,"h":115566.9,"l":115500,"c":115500,"v":102300,"usd":0.88529844}
{"ts":1755921600000,"o":115500,"h":115500,"l":115500,"c":115500,"v":0,"usd":0}
{"ts":1755921660000,"o":115500,"h":115508.5,"l":115508.4,"c":115508.5,"v":82100,"usd":0.71077254}
{"ts":1755921720000,"o":115508.5,"h":115534,"l":115508.4,"c":115534,"v":347200,"usd":3.00581343}
{"ts":1755921780000,"o":115534,"h":115580,"l":115534,"c":115580,"v":18600,"usd":0.16098649}
{"ts":1755921840000,"o":115580,"h":115580.9,"l":115580,"c":115580.9,"v":2500,"usd":0.02162998}
{"ts":1755921900000,"o":115580.9,"h":115581,"l":115581,"c":115581,"v":18000,"usd":0.1557342}
{"ts":1755921960000,"o":115581,"h":115581,"l":115580.9,"c":115581,"v":63100,"usd":0.54593489}
{"ts":1755922020000,"o":115581,"h":115582,"l":115582,"c":115582,"v":3800,"usd":0.03287722}
{"ts":1755922080000,"o":115582,"h":115640,"l":115581.9,"c":115640,"v":35500,"usd":0.30710508}
{"ts":1755922140000,"o":115640,"h":115655,"l":115652.1,"c":115655,"v":34900,"usd":0.30176302}
{"ts":1755922200000,"o":115655,"h":115705.9,"l":115655,"c":115705.9,"v":170900,"usd":1.47740927}
{"ts":1755922260000,"o":115705.9,"h":115705.9,"l":115703,"c":115703.1,"v":222200,"usd":1.92039002}
{"ts":1755922320000,"o":115703.1,"h":115703.1,"l":115702,"c":115702.1,"v":4900,"usd":0.04234987}
{"ts":1755922380000,"o":115702.1,"h":115702.1,"l":115702,"c":115702.1,"v":1000,"usd":0.0086429}
{"ts":1755922440000,"o":115702.1,"h":115703,"l":115702,"c":115703,"v":19600,"usd":0.16940075}
{"ts":1755922500000,"o":115703,"h":115703,"l":115703,"c":115703,"v":1800,"usd":0.01555704}
{"ts":1755922560000,"o":115703,"h":115720,"l":115704,"c":115720,"v":18300,"usd":0.15814955}
{"ts":1755922620000,"o":115720,"h":115719.9,"l":115650,"c":115668.9,"v":171100,"usd":1.47860818}
{"ts":1755922680000,"o":115668.9,"h":115741,"l":115668.9,"c":115720.1,"v":70000,"usd":0.60491415}
{"ts":1755922740000,"o":115720.1,"h":115720.1,"l":115668,"c":115675.4,"v":13800,"usd":0.11926534}
{"ts":1755922800000,"o":115675.4,"h":115668.1,"l":115668,"c":115668,"v":11800,"usd":0.10201572}
{"ts":1755922860000,"o":115668,"h":115668,"l":115650,"c":115650,"v":57100,"usd":0.49372672}
{"ts":1755922920000,"o":115650,"h":115650,"l":115650,"c":115650,"v":400,"usd":0.00345872}
{"ts":1755922980000,"o":115650,"h":115650,"l":115650,"c":115650,"v":1500,"usd":0.0129702}
{"ts":1755923040000,"o":115650,"h":115650.1,"l":115650,"c":115650.1,"v":30600,"usd":0.26459208}
{"ts":1755923100000,"o":115650.1,"h":115699.5,"l":115650.1,"c":115699.5,"v":148400,"usd":1.28314779}
{"ts":1755923160000,"o":115699.5,"h":115702,"l":115699.4,"c":115702,"v":45300,"usd":0.39153233}
{"ts":1755923220000,"o":115702,"h":115702,"l":115701.9,"c":115701.9,"v":38500,"usd":0.33275165}
{"ts":1755923280000,"o":115701.9,"h":115701.9,"l":115701.9,"c":115701.9,"v":72900,"usd":0.63006741}
{"ts":1755923340000,"o":115701.9,"h":115701.9,"l":115701.9,"c":115701.9,"v":21000,"usd":0.1815009}
{"ts":1755923400000,"o":115701.9,"h":115702,"l":115702,"c":115702,"v":6000,"usd":0.0518574}
{"ts":1755923460000,"o":115702,"h":115707,"l":115701.9,"c":115706.9,"v":459200,"usd":3.96879456}
{"ts":1755923520000,"o":115706.9,"h":115749.9,"l":115707,"c":115749.9,"v":35600,"usd":0.30765745}
{"ts":1755923580000,"o":115749.9,"h":115790.4,"l":115749.9,"c":115787.5,"v":20500,"usd":0.17706925}
{"ts":1755923640000,"o":115787.5,"h":115819.5,"l":115793.7,"c":115807.8,"v":87000,"usd":0.75129261}
{"ts":1755923700000,"o":115807.8,"h":115807.8,"l":115787,"c":115787,"v":91900,"usd":0.79355979}
{"ts":1755923760000,"o":115787,"h":115787,"l":115786.1,"c":115786.2,"v":20800,"usd":0.17964125}
{"ts":1755923820000,"o":115786.2,"h":115786.2,"l":115786.1,"c":115786.1,"v":10500,"usd":0.0906843}
{"ts":1755923880000,"o":115786.1,"h":115786.2,"l":115786.2,"c":115786.2,"v":10000,"usd":0.086366}
{"ts":1755923940000,"o":115786.2,"h":115949.4,"l":115786.2,"c":115931.8,"v":261400,"usd":2.25571475}
{"ts":1755924000000,"o":115931.8,"h":115931.8,"l":115931.8,"c":115931.8,"v":1700,"usd":0.01466386}
{"ts":1755924060000,"o":115931.8,"h":115931.7,"l":115850.6,"c":115870,"v":66300,"usd":0.57196575}
{"ts":1755924120000,"o":115870,"h":115870.1,"l":115840,"c":115843,"v":40900,"usd":0.35298656}
{"ts":1755924180000,"o":115843,"h":115843,"l":115835,"c":115835,"v":26200,"usd":0.22618057}
{"ts":1755924240000,"o":115835,"h":115835,"l":115782,"c":115782,"v":182800,"usd":1.57858418}
{"ts":1755924300000,"o":115782,"h":115816,"l":115782,"c":115816,"v":27600,"usd":0.23836446}
{"ts":1755924360000,"o":115816,"h":115839,"l":115811,"c":115811,"v":31100,"usd":0.26847728}
{"ts":1755924420000,"o":115811,"h":115811,"l":115770,"c":115770,"v":38400,"usd":0.33159353}
{"ts":1755924480000,"o":115770,"h":115800,"l":115767,"c":115800,"v":28600,"usd":0.24704558}
{"ts":1755924540000,"o":115800,"h":115812,"l":115766.1,"c":115766.1,"v":70400,"usd":0.6079387}
{"ts":1755924600000,"o":115766.1,"h":115767.5,"l":115766.1,"c":115766.1,"v":28500,"usd":0.2461855}
{"ts":1755924660000,"o":115766.1,"h":115766.1,"l":115766,"c":115766.1,"v":1900,"usd":0.01641239}
{"ts":1755924720000,"o":115766.1,"h":115766.1,"l":115766,"c":115766.1,"v":40500,"usd":0.34984305}
{"ts":1755924780000,"o":115766.1,"h":115800,"l":115767,"c":115800,"v":6400,"usd":0.05527993}
{"ts":1755924840000,"o":115800,"h":115840,"l":115812,"c":115820,"v":31200,"usd":0.2693946}
{"ts":1755924900000,"o":115820,"h":115835.5,"l":115835.5,"c":115835.5,"v":27500,"usd":0.23740475}
{"ts":1755924960000,"o":115835.5,"h":115835.5,"l":115835.5,"c":115835.5,"v":0,"usd":0}
{"ts":1755925020000,"o":115835.5,"h":115899.7,"l":115859.2,"c":115899.7,"v":13800,"usd":0.11908815}
{"ts":1755925080000,"o":115899.7,"h":115899.7,"l":115899.6,"c":115899.6,"v":1200,"usd":0.01035384}
{"ts":1755925140000,"o":115899.6,"h":115899.7,"l":115899.6,"c":115899.7,"v":89500,"usd":0.7722239}
{"ts":1755925200000,"o":115899.7,"h":115900,"l":115899.6,"c":115899.9,"v":21100,"usd":0.1820546}
{"ts":1755925260000,"o":115899.9,"h":115899.9,"l":115899.9,"c":115899.9,"v":18600,"usd":0.16048266}
{"ts":1755925320000,"o":115899.9,"h":115900,"l":115899.9,"c":115900,"v":97500,"usd":0.84123975}
{"ts":1755925380000,"o":115900,"h":115939.9,"l":115900,"c":115939.9,"v":70700,"usd":0.60984028}
{"ts":1755925440000,"o":115939.9,"h":115939.9,"l":115899,"c":115899,"v":69400,"usd":0.59868392}
{"ts":1755925500000,"o":115899,"h":115899.1,"l":115899,"c":115899,"v":6200,"usd":0.05349484}
{"ts":1755925560000,"o":115899,"h":115899,"l":115897,"c":115897,"v":238200,"usd":2.05528018}
{"ts":1755925620000,"o":115897,"h":115897,"l":115897,"c":115897,"v":0,"usd":0}
{"ts":1755925680000,"o":115897,"h":115897,"l":115800,"c":115800,"v":118000,"usd":1.01834046}
{"ts":1755925740000,"o":115800,"h":115800.1,"l":115800,"c":115800,"v":68400,"usd":0.59067504}
{"ts":1755925800000,"o":115800,"h":115800,"l":115800,"c":115800,"v":45800,"usd":0.39551048}
{"ts":1755925860000,"o":115800,"h":115800,"l":115800,"c":115800,"v":6600,"usd":0.05699496}
{"ts":1755925920000,"o":115800,"h":115800.1,"l":115800,"c":115800.1,"v":11700,"usd":0.10103652}
{"ts":1755925980000,"o":115800.1,"h":115943.1,"l":115800,"c":115839.5,"v":1683900,"usd":14.52882165}
{"ts":1755926040000,"o":115839.5,"h":115924.3,"l":115831.2,"c":115831.2,"v":22100,"usd":0.1907934}
{"ts":1755926100000,"o":115831.2,"h":115831.2,"l":115831.2,"c":115831.2,"v":0,"usd":0}
{"ts":1755926160000,"o":115831.2,"h":115923.9,"l":115831.3,"c":115923.9,"v":1400,"usd":0.0120851}
{"ts":1755926220000,"o":115923.9,"h":115876.7,"l":115876.7,"c":115876.7,"v":400,"usd":0.00345196}
{"ts":1755926280000,"o":115876.7,"h":115944.3,"l":115876.7,"c":115944.3,"v":1400,"usd":0.01208008}
{"ts":1755926340000,"o":115944.3,"h":115944.2,"l":115904,"c":115904,"v":92900,"usd":0.80124566}
{"ts":1755926400000,"o":115904,"h":115904.1,"l":115850.4,"c":115850.4,"v":72000,"usd":0.62122771}
{"ts":1755926460000,"o":115850.4,"h":115904,"l":115877,"c":115904,"v":86500,"usd":0.74647342}
{"ts":1755926520000,"o":115904,"h":115904,"l":115903,"c":115903.1,"v":5700,"usd":0.04917851}
{"ts":1755926580000,"o":115903.1,"h":115919.7,"l":115903.1,"c":115919.3,"v":72600,"usd":0.62631337}
{"ts":1755926640000,"o":115919.3,"h":115950,"l":115903.2,"c":115950,"v":18100,"usd":0.15611396}
{"ts":1755926700000,"o":115950,"h":115950,"l":115949.9,"c":115950,"v":41000,"usd":0.3536004}
{"ts":1755926760000,"o":115950,"h":115949.9,"l":115906.6,"c":115906.6,"v":19800,"usd":0.17077007}
{"ts":1755926820000,"o":115906.6,"h":115906.6,"l":115905,"c":115905,"v":2200,"usd":0.01898094}
{"ts":1755926880000,"o":115905,"h":115905,"l":115905,"c":115905,"v":0,"usd":0}
{"ts":1755926940000,"o":115905,"h":115905.1,"l":115905,"c":115905,"v":31800,"usd":0.27436358}
{"ts":1755927000000,"o":115905,"h":115905.1,"l":115905,"c":115905.1,"v":60400,"usd":0.52111313}
{"ts":1755927060000,"o":115905.1,"h":115909,"l":115905.1,"c":115909,"v":58600,"usd":0.50558299}
{"ts":1755927120000,"o":115909,"h":115938,"l":115936.6,"c":115938,"v":36500,"usd":0.31482686}
{"ts":1755927180000,"o":115938,"h":115938,"l":115938,"c":115938,"v":4900,"usd":0.04226397}
{"ts":1755927240000,"o":115938,"h":115938,"l":115938,"c":115938,"v":800,"usd":0.00690024}
{"ts":1755927300000,"o":115938,"h":115960,"l":115938,"c":115960,"v":8600,"usd":0.07416963}
{"ts":1755927360000,"o":115960,"h":115959.9,"l":115959.9,"c":115959.9,"v":1200,"usd":0.01034844}
{"ts":1755927420000,"o":115959.9,"h":115990.9,"l":115960,"c":115971.9,"v":9500,"usd":0.08191364}
{"ts":1755927480000,"o":115971.9,"h":115971.9,"l":115971.9,"c":115971.9,"v":0,"usd":0}
{"ts":1755927540000,"o":115971.9,"h":115971.9,"l":115971.9,"c":115971.9,"v":23200,"usd":0.20004896}
{"ts":1755927600000,"o":115971.9,"h":115999.9,"l":115999.9,"c":115999.9,"v":9600,"usd":0.08275872}
{"ts":1755927660000,"o":115999.9,"h":115999.9,"l":115946.8,"c":115946.8,"v":104800,"usd":0.90347352}
{"ts":1755927720000,"o":115946.8,"h":115946.8,"l":115946.8,"c":115946.8,"v":4600,"usd":0.03967316}
{"ts":1755927780000,"o":115946.8,"h":115946.9,"l":115946.8,"c":115946.9,"v":12400,"usd":0.10694504}
{"ts":1755927840000,"o":115946.9,"h":115970,"l":115969.9,"c":115970,"v":20800,"usd":0.17935632}
{"ts":1755927900000,"o":115970,"h":115984.5,"l":115940.3,"c":115940.3,"v":22800,"usd":0.19658941}
{"ts":1755927960000,"o":115940.3,"h":115950,"l":115940,"c":115942.1,"v":58900,"usd":0.50801368}
{"ts":1755928020000,"o":115942.1,"h":115979.9,"l":115937.9,"c":115937.9,"v":136100,"usd":1.17381705}
{"ts":1755928080000,"o":115937.9,"h":115937.9,"l":115905,"c":115905,"v":17600,"usd":0.15182057}
{"ts":1755928140000,"o":115905,"h":115905,"l":115905,"c":115905,"v":44000,"usd":0.3796232}
{"ts":1755928200000,"o":115905,"h":115905.1,"l":115905.1,"c":115905.1,"v":7700,"usd":0.06643329}
{"ts":1755928260000,"o":115905.1,"h":115936.4,"l":115905.1,"c":115936.4,"v":212500,"usd":1.83316729}
{"ts":1755928320000,"o":115936.4,"h":115980,"l":115936.4,"c":115980,"v":84100,"usd":0.72524209}
{"ts":1755928380000,"o":115980,"h":115979.9,"l":115979.9,"c":115979.9,"v":20500,"usd":0.1767551}
{"ts":1755928440000,"o":115979.9,"h":115979.9,"l":115928.5,"c":115940.6,"v":25200,"usd":0.21730108}
{"ts":1755928500000,"o":115940.6,"h":115940.6,"l":115940.6,"c":115940.6,"v":0,"usd":0}
{"ts":1755928560000,"o":115940.6,"h":115960,"l":115960,"c":115960,"v":5900,"usd":0.05087983}
{"ts":1755928620000,"o":115960,"h":115960,"l":115960,"c":115960,"v":0,"usd":0}
{"ts":1755928680000,"o":115960,"h":115960,"l":115960,"c":115960,"v":0,"usd":0}
{"ts":1755928740000,"o":115960,"h":115979.9,"l":115979.9,"c":115979.9,"v":63100,"usd":0.54406082}
{"ts":1755928800000,"o":115979.9,"h":115979.9,"l":115959.9,"c":115959.9,"v":34700,"usd":0.29921944}
{"ts":1755928860000,"o":115959.9,"h":115959.9,"l":115959.9,"c":115959.9,"v":1400,"usd":0.01207318}
{"ts":1755928920000,"o":115959.9,"h":115959.9,"l":115959.9,"c":115959.9,"v":7600,"usd":0.06554012}
{"ts":1755928980000,"o":115959.9,"h":115959.9,"l":115959.9,"c":115959.9,"v":22400,"usd":0.19317088}
{"ts":1755929040000,"o":115959.9,"h":115960,"l":115959.9,"c":115960,"v":68000,"usd":0.5864116}
{"ts":1755929100000,"o":115960,"h":115959.9,"l":115959.9,"c":115959.9,"v":16300,"usd":0.14056631}
{"ts":1755929160000,"o":115959.9,"h":115995.9,"l":115960,"c":115995.9,"v":139300,"usd":1.20128006}
{"ts":1755929220000,"o":115995.9,"h":115996,"l":115995.9,"c":115996,"v":2900,"usd":0.0250009}
{"ts":1755929280000,"o":115996,"h":115996,"l":115996,"c":115996,"v":1500,"usd":0.0129315}
{"ts":1755929340000,"o":115996,"h":115995.9,"l":115956.2,"c":115956.2,"v":40000,"usd":0.3448835}
{"ts":1755929400000,"o":115956.2,"h":115956.2,"l":115910,"c":115910,"v":5200,"usd":0.04484927}
{"ts":1755929460000,"o":115910,"h":115905,"l":115863,"c":115863.1,"v":80900,"usd":0.69803344}
{"ts":1755929520000,"o":115863.1,"h":115863.1,"l":115863.1,"c":115863.1,"v":0,"usd":0}
{"ts":1755929580000,"o":115863.1,"h":115863.1,"l":115863.1,"c":115863.1,"v":0,"usd":0}
{"ts":1755929640000,"o":115863.1,"h":115863,"l":115838,"c":115838,"v":123300,"usd":1.06427416}
{"ts":1755929700000,"o":115838,"h":115838.1,"l":115838,"c":115838,"v":84200,"usd":0.72687334}
{"ts":1755929760000,"o":115838,"h":115838,"l":115838,"c":115838,"v":0,"usd":0}
{"ts":1755929820000,"o":115838,"h":115838,"l":115838,"c":115838,"v":3500,"usd":0.03021445}
{"ts":1755929880000,"o":115838,"h":115838,"l":115810.1,"c":115810.1,"v":32000,"usd":0.27628143}
{"ts":1755929940000,"o":115810.1,"h":115810,"l":115800,"c":115810,"v":6200,"usd":0.0535364}
{"ts":1755930000000,"o":115810,"h":115810.1,"l":115810.1,"c":115810.1,"v":70000,"usd":0.604436}
{"ts":1755930060000,"o":115810.1,"h":115810,"l":115810,"c":115810,"v":2500,"usd":0.021587}
{"ts":1755930120000,"o":115810,"h":115810,"l":115810,"c":115810,"v":9300,"usd":0.08030364}
{"ts":1755930180000,"o":115810,"h":115810.1,"l":115810,"c":115810,"v":20900,"usd":0.18046732}
{"ts":1755930240000,"o":115810,"h":115810,"l":115800,"c":115800,"v":107600,"usd":0.92910816}
{"ts":1755930300000,"o":115800,"h":115800.1,"l":115800.1,"c":115800.1,"v":1000,"usd":0.0086356}
{"ts":1755930360000,"o":115800.1,"h":115800,"l":115800,"c":115800,"v":9100,"usd":0.07858396}
{"ts":1755930420000,"o":115800,"h":115790.1,"l":115790.1,"c":115790.1,"v":60000,"usd":0.518178}
{"ts":1755930480000,"o":115790.1,"h":115810.1,"l":115790.1,"c":115810.1,"v":46500,"usd":0.4015872}
{"ts":1755930540000,"o":115810.1,"h":115795.7,"l":115766.2,"c":115766.2,"v":101100,"usd":0.87328765}
{"ts":1755930600000,"o":115766.2,"h":115766.2,"l":115763,"c":115763,"v":81100,"usd":0.70055143}
{"ts":1755930660000,"o":115763,"h":115763.1,"l":115763.1,"c":115763.1,"v":71000,"usd":0.6133193}
{"ts":1755930720000,"o":115763.1,"h":115797.7,"l":115797.7,"c":115797.7,"v":1400,"usd":0.01209012}
{"ts":1755930780000,"o":115797.7,"h":115797.7,"l":115797.7,"c":115797.7,"v":0,"usd":0}
{"ts":1755930840000,"o":115797.7,"h":115800,"l":115787.2,"c":115800,"v":1800,"usd":0.01554552}
{"ts":1755930900000,"o":115800,"h":115810,"l":115810,"c":115810,"v":100,"usd":0.00086348}
{"ts":1755930960000,"o":115810,"h":115810,"l":115810,"c":115810,"v":2500,"usd":0.021587}
{"ts":1755931020000,"o":115810,"h":115810.1,"l":115810,"c":115810.1,"v":7900,"usd":0.06821492}
{"ts":1755931080000,"o":115810.1,"h":115810.1,"l":115810.1,"c":115810.1,"v":3000,"usd":0.0259044}
{"ts":1755931140000,"o":115810.1,"h":115810,"l":115808,"c":115808,"v":20100,"usd":0.17355993}
{"ts":1755931200000,"o":115808,"h":115808,"l":115750.1,"c":115750.1,"v":13300,"usd":0.11487159}
{"ts":1755931260000,"o":115750.1,"h":115777.5,"l":115750,"c":115750,"v":9200,"usd":0.07946491}
{"ts":1755931320000,"o":115750,"h":115750,"l":115738,"c":115738,"v":14100,"usd":0.12182272}
{"ts":1755931380000,"o":115738,"h":115738,"l":115738,"c":115738,"v":1700,"usd":0.01468834}
{"ts":1755931440000,"o":115738,"h":115738.1,"l":115738.1,"c":115738.1,"v":300,"usd":0.00259206}
{"ts":1755931500000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":200,"usd":0.00172804}
{"ts":1755931560000,"o":115738.1,"h":115777,"l":115738.1,"c":115777,"v":71700,"usd":0.61940958}
{"ts":1755931620000,"o":115777,"h":115809.5,"l":115777,"c":115793.9,"v":13400,"usd":0.11573044}
{"ts":1755931680000,"o":115793.9,"h":115793.9,"l":115790.8,"c":115790.8,"v":89100,"usd":0.76948802}
{"ts":1755931740000,"o":115790.8,"h":115790.8,"l":115790.8,"c":115790.8,"v":69400,"usd":0.59935922}
{"ts":1755931800000,"o":115790.8,"h":115790.8,"l":115736.7,"c":115737,"v":132400,"usd":1.14365954}
{"ts":1755931860000,"o":115737,"h":115737,"l":115713,"c":115713.3,"v":59700,"usd":0.51588307}
{"ts":1755931920000,"o":115713.3,"h":115713.1,"l":115706.9,"c":115706.9,"v":66300,"usd":0.57299523}
{"ts":1755931980000,"o":115706.9,"h":115706.9,"l":115706.9,"c":115706.9,"v":0,"usd":0}
{"ts":1755932040000,"o":115706.9,"h":115706.9,"l":115706.9,"c":115706.9,"v":0,"usd":0}
{"ts":1755932100000,"o":115706.9,"h":115707,"l":115707,"c":115707,"v":3500,"usd":0.03024875}
{"ts":1755932160000,"o":115707,"h":115707,"l":115707,"c":115707,"v":10000,"usd":0.086425}
{"ts":1755932220000,"o":115707,"h":115752.4,"l":115707,"c":115737,"v":19400,"usd":0.1676502}
{"ts":1755932280000,"o":115737,"h":115769.9,"l":115737,"c":115745,"v":18300,"usd":0.15810423}
{"ts":1755932340000,"o":115745,"h":115745,"l":115745,"c":115745,"v":500,"usd":0.00431985}
{"ts":1755932400000,"o":115745,"h":115745,"l":115745,"c":115745,"v":2000,"usd":0.0172794}
{"ts":1755932460000,"o":115745,"h":115745,"l":115707.1,"c":115710.9,"v":102700,"usd":0.88731986}
{"ts":1755932520000,"o":115710.9,"h":115711,"l":115710.9,"c":115711,"v":5600,"usd":0.04839632}
{"ts":1755932580000,"o":115711,"h":115711,"l":115706.9,"c":115706.9,"v":142500,"usd":1.23151674}
{"ts":1755932640000,"o":115706.9,"h":115706.9,"l":115706.9,"c":115706.9,"v":0,"usd":0}
{"ts":1755932700000,"o":115706.9,"h":115706.9,"l":115706.9,"c":115706.9,"v":104000,"usd":0.89882}
{"ts":1755932760000,"o":115706.9,"h":115707,"l":115700,"c":115700,"v":76800,"usd":0.66374536}
{"ts":1755932820000,"o":115700,"h":115700,"l":115665.4,"c":115665.4,"v":84600,"usd":0.73136958}
{"ts":1755932880000,"o":115665.4,"h":115696.9,"l":115665.4,"c":115696.9,"v":301500,"usd":2.60650246}
{"ts":1755932940000,"o":115696.9,"h":115696.9,"l":115696,"c":115696,"v":1300,"usd":0.01123629}
{"ts":1755933000000,"o":115696,"h":115697,"l":115696,"c":115697,"v":22000,"usd":0.1901526}
{"ts":1755933060000,"o":115697,"h":115770,"l":115698,"c":115770,"v":29000,"usd":0.250584}
{"ts":1755933120000,"o":115770,"h":115810.1,"l":115795,"c":115810,"v":72400,"usd":0.62517087}
{"ts":1755933180000,"o":115810,"h":115874.9,"l":115810.1,"c":115840.1,"v":292600,"usd":2.5257628}
{"ts":1755933240000,"o":115840.1,"h":115861.6,"l":115840.3,"c":115840.4,"v":45400,"usd":0.39191477}
{"ts":1755933300000,"o":115840.4,"h":115840.3,"l":115831,"c":115832,"v":63200,"usd":0.54559304}
{"ts":1755933360000,"o":115832,"h":115845,"l":115832,"c":115845,"v":29600,"usd":0.25553933}
{"ts":1755933420000,"o":115845,"h":115845,"l":115845,"c":115845,"v":3900,"usd":0.03366558}
{"ts":1755933480000,"o":115845,"h":115845,"l":115845,"c":115845,"v":3300,"usd":0.02848626}
{"ts":1755933540000,"o":115845,"h":115845,"l":115830,"c":115830,"v":44500,"usd":0.38413505}
{"ts":1755933600000,"o":115830,"h":115830.1,"l":115820,"c":115820,"v":22700,"usd":0.19597751}
{"ts":1755933660000,"o":115820,"h":115810,"l":115805,"c":115805.1,"v":62000,"usd":0.53538203}
{"ts":1755933720000,"o":115805.1,"h":115805,"l":115790,"c":115790,"v":123100,"usd":1.06304591}
{"ts":1755933780000,"o":115790,"h":115780,"l":115760,"c":115760,"v":1500,"usd":0.01295672}
{"ts":1755933840000,"o":115760,"h":115774,"l":115740,"c":115774,"v":91600,"usd":0.79140041}
{"ts":1755933900000,"o":115774,"h":115779,"l":115756,"c":115756,"v":9500,"usd":0.08206108}
{"ts":1755933960000,"o":115756,"h":115740.1,"l":115710,"c":115740.1,"v":138500,"usd":1.19687624}
{"ts":1755934020000,"o":115740.1,"h":115759,"l":115716.5,"c":115716.5,"v":43600,"usd":0.37673503}
{"ts":1755934080000,"o":115716.5,"h":115744,"l":115743,"c":115743,"v":2300,"usd":0.01987154}
{"ts":1755934140000,"o":115743,"h":115741,"l":115710,"c":115710,"v":1400,"usd":0.01209719}
{"ts":1755934200000,"o":115710,"h":115715,"l":115709.9,"c":115709.9,"v":1200,"usd":0.01037056}
{"ts":1755934260000,"o":115709.9,"h":115739.8,"l":115700.1,"c":115739,"v":79500,"usd":0.68708494}
{"ts":1755934320000,"o":115739,"h":115738,"l":115713,"c":115713,"v":5100,"usd":0.04407025}
{"ts":1755934380000,"o":115713,"h":115712,"l":115700,"c":115700,"v":13100,"usd":0.11321882}
{"ts":1755934440000,"o":115700,"h":115700,"l":115689,"c":115689,"v":9400,"usd":0.08124652}
{"ts":1755934500000,"o":115689,"h":115689,"l":115665.6,"c":115680,"v":42800,"usd":0.36997936}
{"ts":1755934560000,"o":115680,"h":115780,"l":115679.9,"c":115778,"v":615900,"usd":5.32348728}
{"ts":1755934620000,"o":115778,"h":115759,"l":115759,"c":115759,"v":1000,"usd":0.0086386}
{"ts":1755934680000,"o":115759,"h":115800.1,"l":115759.1,"c":115800.1,"v":81700,"usd":0.70567084}
{"ts":1755934740000,"o":115800.1,"h":115831.6,"l":115800,"c":115820,"v":32200,"usd":0.278051}
{"ts":1755934800000,"o":115820,"h":115818,"l":115770,"c":115770,"v":19000,"usd":0.16409}
{"ts":1755934860000,"o":115770,"h":115791,"l":115760,"c":115791,"v":51100,"usd":0.44142172}
{"ts":1755934920000,"o":115791,"h":115795,"l":115792,"c":115795,"v":15800,"usd":0.13644925}
{"ts":1755934980000,"o":115795,"h":115857.1,"l":115795,"c":115857.1,"v":57600,"usd":0.497362}
{"ts":1755935040000,"o":115857.1,"h":115894.3,"l":115854.4,"c":115869.1,"v":33300,"usd":0.28740767}
{"ts":1755935100000,"o":115869.1,"h":115869.1,"l":115869.1,"c":115869.1,"v":0,"usd":0}
{"ts":1755935160000,"o":115869.1,"h":115869,"l":115840,"c":115840,"v":131600,"usd":1.13582233}
{"ts":1755935220000,"o":115840,"h":115818.1,"l":115790,"c":115790,"v":9400,"usd":0.08116451}
{"ts":1755935280000,"o":115790,"h":115773.9,"l":115760,"c":115760,"v":2300,"usd":0.01986672}
{"ts":1755935340000,"o":115760,"h":115754,"l":115750,"c":115754,"v":45100,"usd":0.3896317}
{"ts":1755935400000,"o":115754,"h":115816.7,"l":115754,"c":115816.7,"v":11900,"usd":0.10279545}
{"ts":1755935460000,"o":115816.7,"h":115797,"l":115797,"c":115797,"v":2100,"usd":0.01813518}
{"ts":1755935520000,"o":115797,"h":115797,"l":115797,"c":115797,"v":0,"usd":0}
{"ts":1755935580000,"o":115797,"h":115797,"l":115797,"c":115797,"v":1000,"usd":0.0086358}
{"ts":1755935640000,"o":115797,"h":115797,"l":115797,"c":115797,"v":500,"usd":0.0043179}
{"ts":1755935700000,"o":115797,"h":115797,"l":115797,"c":115797,"v":500,"usd":0.0043179}
{"ts":1755935760000,"o":115797,"h":115797.1,"l":115797,"c":115797.1,"v":1800,"usd":0.01554444}
{"ts":1755935820000,"o":115797.1,"h":115797,"l":115797,"c":115797,"v":36300,"usd":0.31347954}
{"ts":1755935880000,"o":115797,"h":115801,"l":115768,"c":115768,"v":385500,"usd":3.32919127}
{"ts":1755935940000,"o":115768,"h":115768,"l":115767.9,"c":115768,"v":3700,"usd":0.0319606}
{"ts":1755936000000,"o":115768,"h":115772,"l":115768,"c":115772,"v":77400,"usd":0.6685805}
{"ts":1755936060000,"o":115772,"h":115822,"l":115799.4,"c":115822,"v":29300,"usd":0.25301833}
{"ts":1755936120000,"o":115822,"h":115832,"l":115800,"c":115800,"v":2000,"usd":0.0172677}
{"ts":1755936180000,"o":115800,"h":115800.1,"l":115800.1,"c":115800.1,"v":29400,"usd":0.25388664}
{"ts":1755936240000,"o":115800.1,"h":115800.1,"l":115800.1,"c":115800.1,"v":10400,"usd":0.08981024}
{"ts":1755936300000,"o":115800.1,"h":115800,"l":115790,"c":115790,"v":54600,"usd":0.4715049}
{"ts":1755936360000,"o":115790,"h":115821,"l":115790,"c":115821,"v":93800,"usd":0.81004959}
{"ts":1755936420000,"o":115821,"h":115823,"l":115823,"c":115823,"v":1400,"usd":0.01208746}
{"ts":1755936480000,"o":115823,"h":115823,"l":115786,"c":115787,"v":45500,"usd":0.39284872}
{"ts":1755936540000,"o":115787,"h":115787,"l":115787,"c":115787,"v":48400,"usd":0.4180066}
{"ts":1755936600000,"o":115787,"h":115819.8,"l":115787,"c":115816,"v":84400,"usd":0.72885466}
{"ts":1755936660000,"o":115816,"h":115812.1,"l":115788.5,"c":115812,"v":33500,"usd":0.28930128}
{"ts":1755936720000,"o":115812,"h":115812,"l":115812,"c":115812,"v":900,"usd":0.00777123}
{"ts":1755936780000,"o":115812,"h":115812,"l":115812,"c":115812,"v":500,"usd":0.00431735}
{"ts":1755936840000,"o":115812,"h":115812.1,"l":115812,"c":115812.1,"v":1800,"usd":0.01554246}
{"ts":1755936900000,"o":115812.1,"h":115812.1,"l":115812,"c":115812,"v":700,"usd":0.00604429}
{"ts":1755936960000,"o":115812,"h":115812.1,"l":115812,"c":115812,"v":11000,"usd":0.0949817}
{"ts":1755937020000,"o":115812,"h":115812.1,"l":115812.1,"c":115812.1,"v":300,"usd":0.00259041}
{"ts":1755937080000,"o":115812.1,"h":115812.1,"l":115812.1,"c":115812.1,"v":0,"usd":0}
{"ts":1755937140000,"o":115812.1,"h":115812.1,"l":115812,"c":115812,"v":325100,"usd":2.80714097}
{"ts":1755937200000,"o":115812,"h":115812,"l":115780,"c":115780,"v":65200,"usd":0.56305816}
{"ts":1755937260000,"o":115780,"h":115780,"l":115780,"c":115780,"v":21300,"usd":0.18397023}
{"ts":1755937320000,"o":115780,"h":115780,"l":115780,"c":115780,"v":43100,"usd":0.37225901}
{"ts":1755937380000,"o":115780,"h":115800,"l":115780,"c":115800,"v":421800,"usd":3.64309749}
{"ts":1755937440000,"o":115800,"h":115800,"l":115694.6,"c":115694.6,"v":159100,"usd":1.37445625}
{"ts":1755937500000,"o":115694.6,"h":115731.9,"l":115721,"c":115721,"v":19100,"usd":0.16503939}
{"ts":1755937560000,"o":115721,"h":115721,"l":115635.6,"c":115635.6,"v":359900,"usd":3.11156966}
{"ts":1755937620000,"o":115635.6,"h":115624.7,"l":115624.4,"c":115624.7,"v":91800,"usd":0.79395066}
{"ts":1755937680000,"o":115624.7,"h":115624.7,"l":115624.7,"c":115624.7,"v":37300,"usd":0.32259651}
{"ts":1755937740000,"o":115624.7,"h":115625,"l":115600,"c":115625,"v":396600,"usd":3.43036146}
{"ts":1755937800000,"o":115625,"h":115650.9,"l":115625,"c":115647,"v":29600,"usd":0.25595534}
{"ts":1755937860000,"o":115647,"h":115647,"l":115612.7,"c":115612.9,"v":94600,"usd":0.81803598}
{"ts":1755937920000,"o":115612.9,"h":115612.9,"l":115612.8,"c":115612.9,"v":3700,"usd":0.03200352}
{"ts":1755937980000,"o":115612.9,"h":115660,"l":115612.9,"c":115660,"v":219900,"usd":1.90176956}
{"ts":1755938040000,"o":115660,"h":115660,"l":115659.9,"c":115660,"v":42900,"usd":0.3709134}
{"ts":1755938100000,"o":115660,"h":115660,"l":115660,"c":115660,"v":26900,"usd":0.2325774}
{"ts":1755938160000,"o":115660,"h":115660,"l":115660,"c":115660,"v":8900,"usd":0.0769494}
{"ts":1755938220000,"o":115660,"h":115660,"l":115660,"c":115660,"v":29500,"usd":0.255057}
{"ts":1755938280000,"o":115660,"h":115660,"l":115660,"c":115660,"v":85200,"usd":0.7366392}
{"ts":1755938340000,"o":115660,"h":115660,"l":115660,"c":115660,"v":54100,"usd":0.4677486}
{"ts":1755938400000,"o":115660,"h":115700,"l":115660,"c":115700,"v":99600,"usd":0.86106011}
{"ts":1755938460000,"o":115700,"h":115746,"l":115700,"c":115746,"v":108400,"usd":0.93677837}
{"ts":1755938520000,"o":115746,"h":115760,"l":115750,"c":115760,"v":4500,"usd":0.03887461}
{"ts":1755938580000,"o":115760,"h":115759.9,"l":115705.5,"c":115728.5,"v":289700,"usd":2.50262354}
{"ts":1755938640000,"o":115728.5,"h":115770.1,"l":115728.4,"c":115770.1,"v":176100,"usd":1.52162672}
{"ts":1755938700000,"o":115770.1,"h":115791.2,"l":115770.1,"c":115791.2,"v":79000,"usd":0.68234242}
{"ts":1755938760000,"o":115791.2,"h":115794,"l":115791.2,"c":115794,"v":22600,"usd":0.1951775}
{"ts":1755938820000,"o":115794,"h":115800,"l":115794,"c":115800,"v":41900,"usd":0.36183903}
{"ts":1755938880000,"o":115800,"h":115800,"l":115800,"c":115800,"v":9400,"usd":0.08117464}
{"ts":1755938940000,"o":115800,"h":115800,"l":115800,"c":115800,"v":3500,"usd":0.0302246}
{"ts":1755939000000,"o":115800,"h":115800,"l":115760,"c":115760,"v":129200,"usd":1.11577228}
{"ts":1755939060000,"o":115760,"h":115760,"l":115758,"c":115758,"v":18700,"usd":0.16154211}
{"ts":1755939120000,"o":115758,"h":115758,"l":115758,"c":115758,"v":5400,"usd":0.04664898}
{"ts":1755939180000,"o":115758,"h":115789.8,"l":115758,"c":115789.8,"v":317700,"usd":2.74448678}
{"ts":1755939240000,"o":115789.8,"h":115789.8,"l":115789.8,"c":115789.8,"v":900,"usd":0.00777267}
{"ts":1755939300000,"o":115789.8,"h":115789.1,"l":115789,"c":115789,"v":17500,"usd":0.151137}
{"ts":1755939360000,"o":115789,"h":115788,"l":115757.4,"c":115757.4,"v":10100,"usd":0.0872332}
{"ts":1755939420000,"o":115757.4,"h":115757,"l":115739.9,"c":115739.9,"v":6400,"usd":0.05529073}
{"ts":1755939480000,"o":115739.9,"h":115746.4,"l":115739.9,"c":115739.9,"v":12300,"usd":0.10626818}
{"ts":1755939540000,"o":115739.9,"h":115739.9,"l":115739.9,"c":115739.9,"v":0,"usd":0}
{"ts":1755939600000,"o":115739.9,"h":115739.9,"l":115739.9,"c":115739.9,"v":0,"usd":0}
{"ts":1755939660000,"o":115739.9,"h":115760,"l":115740,"c":115759.9,"v":350200,"usd":3.02574438}
{"ts":1755939720000,"o":115759.9,"h":115758,"l":115739.9,"c":115740,"v":7200,"usd":0.06220122}
{"ts":1755939780000,"o":115740,"h":115739.9,"l":115705.2,"c":115705.3,"v":110600,"usd":0.95584151}
{"ts":1755939840000,"o":115705.3,"h":115755,"l":115705.2,"c":115724.4,"v":391000,"usd":3.37917753}
{"ts":1755939900000,"o":115724.4,"h":115724.3,"l":115690,"c":115690,"v":27800,"usd":0.2402633}
{"ts":1755939960000,"o":115690,"h":115688,"l":115650.9,"c":115650.9,"v":15500,"usd":0.13400294}
{"ts":1755940020000,"o":115650.9,"h":115644.1,"l":115600.1,"c":115600.1,"v":10900,"usd":0.09426624}
{"ts":1755940080000,"o":115600.1,"h":115601,"l":115600.9,"c":115601,"v":44100,"usd":0.38148284}
{"ts":1755940140000,"o":115601,"h":115601,"l":115600.9,"c":115601,"v":23700,"usd":0.20501462}
{"ts":1755940200000,"o":115601,"h":115601,"l":115601,"c":115601,"v":51100,"usd":0.44203544}
{"ts":1755940260000,"o":115601,"h":115601,"l":115601,"c":115601,"v":36000,"usd":0.3114144}
{"ts":1755940320000,"o":115601,"h":115601,"l":115600.9,"c":115601,"v":2600,"usd":0.02249127}
{"ts":1755940380000,"o":115601,"h":115601,"l":115601,"c":115601,"v":23400,"usd":0.20241936}
{"ts":1755940440000,"o":115601,"h":115601,"l":115601,"c":115601,"v":3200,"usd":0.02768128}
{"ts":1755940500000,"o":115601,"h":115601,"l":115601,"c":115601,"v":25800,"usd":0.22318032}
{"ts":1755940560000,"o":115601,"h":115600.9,"l":115569.1,"c":115579.7,"v":180400,"usd":1.56069077}
{"ts":1755940620000,"o":115579.7,"h":115579.8,"l":115578.4,"c":115578.4,"v":141600,"usd":1.22512328}
{"ts":1755940680000,"o":115578.4,"h":115578.4,"l":115578.3,"c":115578.3,"v":72300,"usd":0.62554683}
{"ts":1755940740000,"o":115578.3,"h":115569.3,"l":115569.3,"c":115569.3,"v":10000,"usd":0.086528}
{"ts":1755940800000,"o":115569.3,"h":115569.4,"l":115569.3,"c":115569.4,"v":94600,"usd":0.81855488}
{"ts":1755940860000,"o":115569.4,"h":115569.4,"l":115555,"c":115555.1,"v":445100,"usd":3.85142423}
{"ts":1755940920000,"o":115555.1,"h":115555.1,"l":115555,"c":115555,"v":37800,"usd":0.32711742}
{"ts":1755940980000,"o":115555,"h":115555.1,"l":115555,"c":115555.1,"v":38800,"usd":0.33577132}
{"ts":1755941040000,"o":115555.1,"h":115555.1,"l":115555,"c":115555,"v":15500,"usd":0.13413545}
{"ts":1755941100000,"o":115555,"h":115555,"l":115510.7,"c":115547.5,"v":512600,"usd":4.43678927}
{"ts":1755941160000,"o":115547.5,"h":115547.5,"l":115547.5,"c":115547.5,"v":17900,"usd":0.15491376}
{"ts":1755941220000,"o":115547.5,"h":115547.5,"l":115547.5,"c":115547.5,"v":34900,"usd":0.30203856}
{"ts":1755941280000,"o":115547.5,"h":115547.5,"l":115547.5,"c":115547.5,"v":48000,"usd":0.4154112}
{"ts":1755941340000,"o":115547.5,"h":115547.5,"l":115547.5,"c":115547.5,"v":70300,"usd":0.60840432}
{"ts":1755941400000,"o":115547.5,"h":115547.5,"l":115547.4,"c":115547.5,"v":124100,"usd":1.07401204}
{"ts":1755941460000,"o":115547.5,"h":115547.5,"l":115547.5,"c":115547.5,"v":86000,"usd":0.7442784}
{"ts":1755941520000,"o":115547.5,"h":115547.5,"l":115547.5,"c":115547.5,"v":124000,"usd":1.0731456}
{"ts":1755941580000,"o":115547.5,"h":115597.7,"l":115547.5,"c":115590.5,"v":555700,"usd":4.80921334}
{"ts":1755941640000,"o":115590.5,"h":115619.6,"l":115590.5,"c":115619,"v":555000,"usd":4.80109318}
{"ts":1755941700000,"o":115619,"h":115618.1,"l":115590.9,"c":115615.7,"v":194400,"usd":1.681428}
{"ts":1755941760000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":22600,"usd":0.19547418}
{"ts":1755941820000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":0,"usd":0}
{"ts":1755941880000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":157300,"usd":1.36053489}
{"ts":1755941940000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":73900,"usd":0.63918327}
{"ts":1755942000000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":6100,"usd":0.05276073}
{"ts":1755942060000,"o":115615.7,"h":115615.6,"l":115615.6,"c":115615.6,"v":57500,"usd":0.4973405}
{"ts":1755942120000,"o":115615.6,"h":115615.6,"l":115615.6,"c":115615.6,"v":0,"usd":0}
{"ts":1755942180000,"o":115615.6,"h":115615.7,"l":115615.7,"c":115615.7,"v":54500,"usd":0.47138685}
{"ts":1755942240000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":70000,"usd":0.605451}
{"ts":1755942300000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":138000,"usd":1.1936034}
{"ts":1755942360000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":53000,"usd":0.4584129}
{"ts":1755942420000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":0,"usd":0}
{"ts":1755942480000,"o":115615.7,"h":115615.7,"l":115615.7,"c":115615.7,"v":1000,"usd":0.0086493}
{"ts":1755942540000,"o":115615.7,"h":115615.7,"l":115600,"c":115600,"v":226700,"usd":1.96082617}
{"ts":1755942600000,"o":115600,"h":115600.1,"l":115600,"c":115600.1,"v":119900,"usd":1.03719495}
{"ts":1755942660000,"o":115600.1,"h":115640,"l":115600,"c":115626.2,"v":927200,"usd":8.01993513}
{"ts":1755942720000,"o":115626.2,"h":115648,"l":115626.2,"c":115648,"v":101200,"usd":0.87523046}
{"ts":1755942780000,"o":115648,"h":115667.8,"l":115648.7,"c":115667.8,"v":28400,"usd":0.24556481}
{"ts":1755942840000,"o":115667.8,"h":115680,"l":115667.8,"c":115680,"v":3700,"usd":0.03198765}
{"ts":1755942900000,"o":115680,"h":115721,"l":115695,"c":115721,"v":23400,"usd":0.20223006}
{"ts":1755942960000,"o":115721,"h":115721,"l":115720.9,"c":115721,"v":100100,"usd":0.86501415}
{"ts":1755943020000,"o":115721,"h":115724,"l":115702,"c":115702,"v":125700,"usd":1.08621635}
{"ts":1755943080000,"o":115702,"h":115701.9,"l":115664.3,"c":115701.6,"v":200500,"usd":1.73312288}
{"ts":1755943140000,"o":115701.6,"h":115701.6,"l":115701.6,"c":115701.6,"v":3800,"usd":0.03284302}
{"ts":1755943200000,"o":115701.6,"h":115723.8,"l":115701.6,"c":115719.5,"v":495900,"usd":4.28580799}
{"ts":1755943260000,"o":115719.5,"h":115719.4,"l":115634.5,"c":115660,"v":392800,"usd":3.39607618}
{"ts":1755943320000,"o":115660,"h":115723.8,"l":115663,"c":115723.8,"v":363500,"usd":3.14165709}
{"ts":1755943380000,"o":115723.8,"h":115740,"l":115679.4,"c":115707,"v":73700,"usd":0.636886}
{"ts":1755943440000,"o":115707,"h":115741.9,"l":115707,"c":115707,"v":128300,"usd":1.10870699}
{"ts":1755943500000,"o":115707,"h":115707,"l":115699.7,"c":115699.7,"v":87200,"usd":0.75363419}
{"ts":1755943560000,"o":115699.7,"h":115695.4,"l":115695.4,"c":115695.4,"v":100,"usd":0.00086434}
{"ts":1755943620000,"o":115695.4,"h":115695.3,"l":115636.7,"c":115654.3,"v":139200,"usd":1.20327753}
{"ts":1755943680000,"o":115654.3,"h":115642.3,"l":115642.3,"c":115642.3,"v":200,"usd":0.00172948}
{"ts":1755943740000,"o":115642.3,"h":115642.2,"l":115620,"c":115620,"v":155200,"usd":1.34220013}
{"ts":1755943800000,"o":115620,"h":115610,"l":115600,"c":115600.1,"v":6600,"usd":0.05709099}
{"ts":1755943860000,"o":115600.1,"h":115600.1,"l":115600,"c":115600,"v":36600,"usd":0.3166083}
{"ts":1755943920000,"o":115600,"h":115634.1,"l":115600.1,"c":115622.6,"v":353800,"usd":3.06044142}
{"ts":1755943980000,"o":115622.6,"h":115622.6,"l":115622.6,"c":115622.6,"v":7000,"usd":0.0605416}
{"ts":1755944040000,"o":115622.6,"h":115622.5,"l":115616,"c":115616,"v":93100,"usd":0.80520955}
{"ts":1755944100000,"o":115616,"h":115616.1,"l":115612.2,"c":115612.2,"v":18400,"usd":0.15914792}
{"ts":1755944160000,"o":115612.2,"h":115610,"l":115600,"c":115600,"v":122300,"usd":1.05790117}
{"ts":1755944220000,"o":115600,"h":115600,"l":115600,"c":115600,"v":500,"usd":0.00432525}
{"ts":1755944280000,"o":115600,"h":115600,"l":115590,"c":115590,"v":181500,"usd":1.57006655}
{"ts":1755944340000,"o":115590,"h":115590.1,"l":115590,"c":115590.1,"v":24400,"usd":0.21109172}
{"ts":1755944400000,"o":115590.1,"h":115590,"l":115549.4,"c":115549.5,"v":43400,"usd":0.37547179}
{"ts":1755944460000,"o":115549.5,"h":115591.3,"l":115549.5,"c":115567.1,"v":1067900,"usd":9.24122822}
{"ts":1755944520000,"o":115567.1,"h":115567.2,"l":115567.1,"c":115567.2,"v":133200,"usd":1.1525796}
{"ts":1755944580000,"o":115567.2,"h":115587,"l":115567.2,"c":115587,"v":72200,"usd":0.62474235}
{"ts":1755944640000,"o":115587,"h":115586.9,"l":115583,"c":115583,"v":125700,"usd":1.0874938}
{"ts":1755944700000,"o":115583,"h":115563,"l":115560.3,"c":115563,"v":167600,"usd":1.45032645}
{"ts":1755944760000,"o":115563,"h":115586.9,"l":115583,"c":115583,"v":283000,"usd":2.44840753}
{"ts":1755944820000,"o":115583,"h":115583,"l":115583,"c":115583,"v":0,"usd":0}
{"ts":1755944880000,"o":115583,"h":115560,"l":115560,"c":115560,"v":500,"usd":0.00432675}
{"ts":1755944940000,"o":115560,"h":115560,"l":115560,"c":115560,"v":0,"usd":0}
{"ts":1755945000000,"o":115560,"h":115560,"l":115560,"c":115560,"v":130900,"usd":1.13274315}
{"ts":1755945060000,"o":115560,"h":115560,"l":115560,"c":115560,"v":1000,"usd":0.0086535}
{"ts":1755945120000,"o":115560,"h":115560,"l":115560,"c":115560,"v":100,"usd":0.00086535}
{"ts":1755945180000,"o":115560,"h":115560,"l":115560,"c":115560,"v":87900,"usd":0.76064265}
{"ts":1755945240000,"o":115560,"h":115560,"l":115560,"c":115560,"v":51600,"usd":0.4465206}
{"ts":1755945300000,"o":115560,"h":115556,"l":115556,"c":115556,"v":44600,"usd":0.38595948}
{"ts":1755945360000,"o":115556,"h":115556,"l":115556,"c":115556,"v":0,"usd":0}
{"ts":1755945420000,"o":115556,"h":115554.1,"l":115554,"c":115554,"v":20800,"usd":0.1800032}
{"ts":1755945480000,"o":115554,"h":115554.1,"l":115554,"c":115554.1,"v":65200,"usd":0.5642408}
{"ts":1755945540000,"o":115554.1,"h":115555,"l":115554.1,"c":115555,"v":678100,"usd":5.8682449}
{"ts":1755945600000,"o":115555,"h":115580,"l":115557.9,"c":115580,"v":785400,"usd":6.7965964}
{"ts":1755945660000,"o":115580,"h":115580,"l":115579.9,"c":115579.9,"v":158000,"usd":1.367016}
{"ts":1755945720000,"o":115579.9,"h":115580,"l":115579.9,"c":115580,"v":39900,"usd":0.3452148}
{"ts":1755945780000,"o":115580,"h":115580,"l":115569.9,"c":115570,"v":54300,"usd":0.46980807}
{"ts":1755945840000,"o":115570,"h":115569.9,"l":115569.9,"c":115569.9,"v":1200,"usd":0.01038336}
{"ts":1755945900000,"o":115569.9,"h":115570,"l":115569.9,"c":115569.9,"v":99600,"usd":0.86181888}
{"ts":1755945960000,"o":115569.9,"h":115569.9,"l":115560,"c":115560,"v":79000,"usd":0.68357132}
{"ts":1755946020000,"o":115560,"h":115560,"l":115560,"c":115560,"v":0,"usd":0}
{"ts":1755946080000,"o":115560,"h":115560,"l":115560,"c":115560,"v":500,"usd":0.00432675}
{"ts":1755946140000,"o":115560,"h":115560,"l":115560,"c":115560,"v":500,"usd":0.00432675}
{"ts":1755946200000,"o":115560,"h":115560,"l":115556,"c":115556.1,"v":101000,"usd":0.87400443}
{"ts":1755946260000,"o":115556.1,"h":115556,"l":115556,"c":115556,"v":500,"usd":0.0043269}
{"ts":1755946320000,"o":115556,"h":115556,"l":115556,"c":115556,"v":0,"usd":0}
{"ts":1755946380000,"o":115556,"h":115556,"l":115556,"c":115556,"v":73600,"usd":0.63691968}
{"ts":1755946440000,"o":115556,"h":115556,"l":115554.2,"c":115554.2,"v":174400,"usd":1.509238}
{"ts":1755946500000,"o":115554.2,"h":115554.3,"l":115554.3,"c":115554.3,"v":100,"usd":0.00086539}
{"ts":1755946560000,"o":115554.3,"h":115554.3,"l":115554.3,"c":115554.3,"v":0,"usd":0}
{"ts":1755946620000,"o":115554.3,"h":115554.2,"l":115554.2,"c":115554.2,"v":500,"usd":0.00432695}
{"ts":1755946680000,"o":115554.2,"h":115554.2,"l":115543.5,"c":115543.5,"v":72500,"usd":0.62744951}
{"ts":1755946740000,"o":115543.5,"h":115540,"l":115540,"c":115540,"v":200,"usd":0.001731}
{"ts":1755946800000,"o":115540,"h":115536.4,"l":115530.3,"c":115530.3,"v":59100,"usd":0.51152827}
{"ts":1755946860000,"o":115530.3,"h":115530.1,"l":115473.1,"c":115490,"v":636200,"usd":5.50928177}
{"ts":1755946920000,"o":115490,"h":115490,"l":115455,"c":115458.9,"v":217900,"usd":1.88705706}
{"ts":1755946980000,"o":115458.9,"h":115490,"l":115458.9,"c":115490,"v":940700,"usd":8.14746174}
{"ts":1755947040000,"o":115490,"h":115490,"l":115489.9,"c":115490,"v":5400,"usd":0.04675752}
{"ts":1755947100000,"o":115490,"h":115524,"l":115490,"c":115524,"v":362000,"usd":3.13409176}
{"ts":1755947160000,"o":115524,"h":115529.9,"l":115529.9,"c":115529.9,"v":84900,"usd":0.73487742}
{"ts":1755947220000,"o":115529.9,"h":115529.9,"l":115506.1,"c":115506.1,"v":205500,"usd":1.77882921}
{"ts":1755947280000,"o":115506.1,"h":115502.1,"l":115502.1,"c":115502.1,"v":800,"usd":0.00692632}
{"ts":1755947340000,"o":115502.1,"h":115507,"l":115502.1,"c":115507,"v":263700,"usd":2.28308783}
{"ts":1755947400000,"o":115507,"h":115507,"l":115506.9,"c":115506.9,"v":1000,"usd":0.0086575}
{"ts":1755947460000,"o":115506.9,"h":115507,"l":115507,"c":115507,"v":1500,"usd":0.01298625}
{"ts":1755947520000,"o":115507,"h":115507,"l":115506.9,"c":115506.9,"v":2500,"usd":0.02164375}
{"ts":1755947580000,"o":115506.9,"h":115506.9,"l":115479.4,"c":115479.4,"v":304100,"usd":2.63291759}
{"ts":1755947640000,"o":115479.4,"h":115484,"l":115479.4,"c":115484,"v":266000,"usd":2.30342688}
{"ts":1755947700000,"o":115484,"h":115510,"l":115509.9,"c":115509.9,"v":5600,"usd":0.04848088}
{"ts":1755947760000,"o":115509.9,"h":115530,"l":115509.9,"c":115530,"v":186900,"usd":1.6179664}
{"ts":1755947820000,"o":115530,"h":115559,"l":115531,"c":115559,"v":16000,"usd":0.13848655}
{"ts":1755947880000,"o":115559,"h":115559,"l":115559,"c":115559,"v":600,"usd":0.00519216}
{"ts":1755947940000,"o":115559,"h":115559,"l":115559,"c":115559,"v":2500,"usd":0.021634}
{"ts":1755948000000,"o":115559,"h":115559,"l":115558.9,"c":115558.9,"v":277100,"usd":2.39791256}
{"ts":1755948060000,"o":115558.9,"h":115559,"l":115559,"c":115559,"v":1000,"usd":0.0086536}
{"ts":1755948120000,"o":115559,"h":115559,"l":115558.9,"c":115559,"v":3700,"usd":0.03201832}
{"ts":1755948180000,"o":115559,"h":115559,"l":115558.9,"c":115558.9,"v":5100,"usd":0.04413336}
{"ts":1755948240000,"o":115558.9,"h":115559,"l":115510.1,"c":115510.1,"v":221100,"usd":1.91335245}
{"ts":1755948300000,"o":115510.1,"h":115510.1,"l":115510.1,"c":115510.1,"v":1800,"usd":0.01558314}
{"ts":1755948360000,"o":115510.1,"h":115510.1,"l":115510.1,"c":115510.1,"v":0,"usd":0}
{"ts":1755948420000,"o":115510.1,"h":115510,"l":115500,"c":115500,"v":276300,"usd":2.39207139}
{"ts":1755948480000,"o":115500,"h":115500.1,"l":115500,"c":115500.1,"v":226000,"usd":1.956708}
{"ts":1755948540000,"o":115500.1,"h":115500,"l":115479.6,"c":115479.7,"v":560500,"usd":4.85293424}
{"ts":1755948600000,"o":115479.7,"h":115479.6,"l":115479.6,"c":115479.6,"v":327700,"usd":2.83771815}
{"ts":1755948660000,"o":115479.6,"h":115554.8,"l":115476.2,"c":115554.8,"v":828300,"usd":7.17239421}
{"ts":1755948720000,"o":115554.8,"h":115519.9,"l":115479.9,"c":115479.9,"v":649600,"usd":5.62434436}
{"ts":1755948780000,"o":115479.9,"h":115470,"l":115470,"c":115470,"v":76500,"usd":0.66251295}
{"ts":1755948840000,"o":115470,"h":115470.1,"l":115450.1,"c":115450.1,"v":473900,"usd":4.10424478}
{"ts":1755948900000,"o":115450.1,"h":115450,"l":115423.2,"c":115446.4,"v":579500,"usd":5.02013921}
{"ts":1755948960000,"o":115446.4,"h":115446.4,"l":115446.4,"c":115446.4,"v":316400,"usd":2.7406568}
{"ts":1755949020000,"o":115446.4,"h":115446.3,"l":115446.3,"c":115446.3,"v":26000,"usd":0.225212}
{"ts":1755949080000,"o":115446.3,"h":115446.3,"l":115446.3,"c":115446.3,"v":87000,"usd":0.753594}
{"ts":1755949140000,"o":115446.3,"h":115446.3,"l":115446.3,"c":115446.3,"v":11300,"usd":0.0978806}
{"ts":1755949200000,"o":115446.3,"h":115446.3,"l":115446.3,"c":115446.3,"v":0,"usd":0}
{"ts":1755949260000,"o":115446.3,"h":115446.3,"l":115446.3,"c":115446.3,"v":253400,"usd":2.1949508}
{"ts":1755949320000,"o":115446.3,"h":115446.4,"l":115446.3,"c":115446.3,"v":113800,"usd":0.9857356}
{"ts":1755949380000,"o":115446.3,"h":115446.3,"l":115404.1,"c":115404.1,"v":325100,"usd":2.81645296}
{"ts":1755949440000,"o":115404.1,"h":115404.1,"l":115404,"c":115404.1,"v":1200,"usd":0.01039824}
{"ts":1755949500000,"o":115404.1,"h":115404.1,"l":115401,"c":115401.1,"v":290000,"usd":2.51294195}
{"ts":1755949560000,"o":115401.1,"h":115401.1,"l":115401,"c":115401.1,"v":17300,"usd":0.14991142}
{"ts":1755949620000,"o":115401.1,"h":115433,"l":115401,"c":115418.1,"v":771500,"usd":6.68529772}
{"ts":1755949680000,"o":115418.1,"h":115418.2,"l":115418.1,"c":115418.1,"v":1500,"usd":0.01299625}
{"ts":1755949740000,"o":115418.1,"h":115418.2,"l":115418.1,"c":115418.2,"v":377300,"usd":3.26897256}
{"ts":1755949800000,"o":115418.2,"h":115418.1,"l":115401.2,"c":115401.3,"v":109300,"usd":0.94700035}
{"ts":1755949860000,"o":115401.3,"h":115401.2,"l":115401.2,"c":115401.2,"v":800,"usd":0.00693232}
{"ts":1755949920000,"o":115401.2,"h":115401.3,"l":115401.2,"c":115401.3,"v":181900,"usd":1.57623626}
{"ts":1755949980000,"o":115401.3,"h":115401.2,"l":115353.7,"c":115353.8,"v":928100,"usd":8.04355564}
{"ts":1755950040000,"o":115353.8,"h":115353.8,"l":115304,"c":115321.7,"v":668700,"usd":5.79839618}
{"ts":1755950100000,"o":115321.7,"h":115321.7,"l":115287.3,"c":115287.4,"v":930500,"usd":8.06991004}
{"ts":1755950160000,"o":115287.4,"h":115287.4,"l":115250,"c":115250,"v":363700,"usd":3.15511993}
{"ts":1755950220000,"o":115250,"h":115250.1,"l":115250,"c":115250,"v":326000,"usd":2.8286368}
{"ts":1755950280000,"o":115250,"h":115250,"l":115200.2,"c":115200.2,"v":752900,"usd":6.53366858}
{"ts":1755950340000,"o":115200.2,"h":115200.2,"l":115170.5,"c":115180.1,"v":698900,"usd":6.0674667}
{"ts":1755950400000,"o":115180.1,"h":115220,"l":115180,"c":115220,"v":623400,"usd":5.41235599}
{"ts":1755950460000,"o":115220,"h":115270,"l":115190.5,"c":115190.5,"v":360200,"usd":3.1257172}
{"ts":1755950520000,"o":115190.5,"h":115211,"l":115190.5,"c":115209,"v":330600,"usd":2.86958129}
{"ts":1755950580000,"o":115209,"h":115209.1,"l":115209,"c":115209,"v":414500,"usd":3.59781855}
{"ts":1755950640000,"o":115209,"h":115209,"l":115180.1,"c":115180.3,"v":744600,"usd":6.46417103}
{"ts":1755950700000,"o":115180.3,"h":115181.5,"l":115162,"c":115181.5,"v":709200,"usd":6.15779277}
{"ts":1755950760000,"o":115181.5,"h":115220,"l":115181.5,"c":115220,"v":105100,"usd":0.91243335}
{"ts":1755950820000,"o":115220,"h":115240,"l":115220,"c":115240,"v":233800,"usd":2.02881734}
{"ts":1755950880000,"o":115240,"h":115276.4,"l":115240,"c":115274,"v":262300,"usd":2.27543952}
{"ts":1755950940000,"o":115274,"h":115248,"l":115241,"c":115248,"v":377300,"usd":3.27397444}
{"ts":1755951000000,"o":115248,"h":115276.4,"l":115262.7,"c":115276.4,"v":109100,"usd":0.94651888}
{"ts":1755951060000,"o":115276.4,"h":115320,"l":115276.4,"c":115320,"v":269800,"usd":2.34000279}
{"ts":1755951120000,"o":115320,"h":115400,"l":115340,"c":115400,"v":293300,"usd":2.54281968}
{"ts":1755951180000,"o":115400,"h":115401.1,"l":115400,"c":115401.1,"v":148400,"usd":1.28596005}
{"ts":1755951240000,"o":115401.1,"h":115401.1,"l":115401,"c":115401.1,"v":23300,"usd":0.20190382}
{"ts":1755951300000,"o":115401.1,"h":115401.1,"l":115370,"c":115370,"v":538500,"usd":4.66649156}
{"ts":1755951360000,"o":115370,"h":115370,"l":115366,"c":115366,"v":250800,"usd":2.17391235}
{"ts":1755951420000,"o":115366,"h":115399.9,"l":115360.1,"c":115371,"v":641700,"usd":5.56194132}
{"ts":1755951480000,"o":115371,"h":115388,"l":115371,"c":115388,"v":144700,"usd":1.25420184}
{"ts":1755951540000,"o":115388,"h":115449.7,"l":115387.9,"c":115442.9,"v":254400,"usd":2.2046181}
{"ts":1755951600000,"o":115442.9,"h":115443,"l":115415,"c":115415,"v":103000,"usd":0.89222375}
{"ts":1755951660000,"o":115415,"h":115414.9,"l":115370,"c":115370,"v":275100,"usd":2.38387125}
{"ts":1755951720000,"o":115370,"h":115370.1,"l":115370.1,"c":115370.1,"v":121000,"usd":1.0488038}
{"ts":1755951780000,"o":115370.1,"h":115370,"l":115325.4,"c":115325.4,"v":242400,"usd":2.10135528}
{"ts":1755951840000,"o":115325.4,"h":115355,"l":115320,"c":115320,"v":255800,"usd":2.2176546}
{"ts":1755951900000,"o":115320,"h":115324,"l":115319,"c":115324,"v":260100,"usd":2.25547494}
{"ts":1755951960000,"o":115324,"h":115343,"l":115326,"c":115343,"v":545600,"usd":4.73040326}
{"ts":1755952020000,"o":115343,"h":115344,"l":115343.9,"c":115344,"v":63600,"usd":0.55139292}
{"ts":1755952080000,"o":115344,"h":115344,"l":115319.2,"c":115319.2,"v":230400,"usd":1.99782687}
{"ts":1755952140000,"o":115319.2,"h":115319.2,"l":115310.1,"c":115310.1,"v":202300,"usd":1.75426495}
{"ts":1755952200000,"o":115310.1,"h":115310.1,"l":115310,"c":115310,"v":10900,"usd":0.09452807}
{"ts":1755952260000,"o":115310,"h":115311,"l":115300,"c":115311,"v":594100,"usd":5.15244048}
{"ts":1755952320000,"o":115311,"h":115340.3,"l":115312,"c":115340.3,"v":184600,"usd":1.60063404}
{"ts":1755952380000,"o":115340.3,"h":115399,"l":115348,"c":115399,"v":190500,"usd":1.6512849}
{"ts":1755952440000,"o":115399,"h":115398.9,"l":115360.1,"c":115377,"v":470200,"usd":4.07510668}
{"ts":1755952500000,"o":115377,"h":115361,"l":115339,"c":115339,"v":98000,"usd":0.84952972}
{"ts":1755952560000,"o":115339,"h":115345,"l":115320.1,"c":115345,"v":193600,"usd":1.67878515}
{"ts":1755952620000,"o":115345,"h":115351,"l":115346,"c":115351,"v":46400,"usd":0.40226774}
{"ts":1755952680000,"o":115351,"h":115393.2,"l":115375.9,"c":115393.2,"v":369600,"usd":3.20330229}
{"ts":1755952740000,"o":115393.2,"h":115413,"l":115399.5,"c":115413,"v":71800,"usd":0.62216421}
{"ts":1755952800000,"o":115413,"h":115424.8,"l":115424.7,"c":115424.7,"v":70700,"usd":0.61252339}
{"ts":1755952860000,"o":115424.7,"h":115447.7,"l":115418,"c":115418,"v":349200,"usd":3.02519694}
{"ts":1755952920000,"o":115418,"h":115420,"l":115412.1,"c":115420,"v":130200,"usd":1.12812216}
{"ts":1755952980000,"o":115420,"h":115437,"l":115410,"c":115410,"v":233300,"usd":2.02114756}
{"ts":1755953040000,"o":115410,"h":115400,"l":115380,"c":115380,"v":13500,"usd":0.11700176}
{"ts":1755953100000,"o":115380,"h":115380.1,"l":115363,"c":115363,"v":154800,"usd":1.34165376}
{"ts":1755953160000,"o":115363,"h":115399.1,"l":115363.1,"c":115399,"v":262300,"usd":2.27366329}
{"ts":1755953220000,"o":115399,"h":115399,"l":115355.7,"c":115367.1,"v":33200,"usd":0.28778676}
{"ts":1755953280000,"o":115367.1,"h":115367.1,"l":115344,"c":115344,"v":201800,"usd":1.74929126}
{"ts":1755953340000,"o":115344,"h":115344,"l":115310.1,"c":115310.1,"v":49700,"usd":0.43093519}
{"ts":1755953400000,"o":115310.1,"h":115310,"l":115300,"c":115300,"v":11800,"usd":0.10233981}
{"ts":1755953460000,"o":115300,"h":115300.1,"l":115299,"c":115299,"v":45500,"usd":0.39462155}
{"ts":1755953520000,"o":115299,"h":115296,"l":115266.6,"c":115266.6,"v":92400,"usd":0.80144913}
{"ts":1755953580000,"o":115266.6,"h":115243.4,"l":115230,"c":115230,"v":24300,"usd":0.21087047}
{"ts":1755953640000,"o":115230,"h":115220.5,"l":115200,"c":115200,"v":127900,"usd":1.11017736}
{"ts":1755953700000,"o":115200,"h":115200,"l":115162.2,"c":115162.4,"v":583200,"usd":5.06408141}
{"ts":1755953760000,"o":115162.4,"h":115222.8,"l":115162.4,"c":115214,"v":108400,"usd":0.94110529}
{"ts":1755953820000,"o":115214,"h":115213.9,"l":115210,"c":115210,"v":82600,"usd":0.7169281}
{"ts":1755953880000,"o":115210,"h":115210,"l":115184.6,"c":115185.1,"v":141400,"usd":1.22733745}
{"ts":1755953940000,"o":115185.1,"h":115185.1,"l":115185,"c":115185.1,"v":212700,"usd":1.84659759}
{"ts":1755954000000,"o":115185.1,"h":115185.1,"l":115185.1,"c":115185.1,"v":0,"usd":0}
{"ts":1755954060000,"o":115185.1,"h":115186,"l":115154,"c":115154,"v":244100,"usd":2.11925545}
{"ts":1755954120000,"o":115154,"h":115170.9,"l":115154,"c":115170.9,"v":121200,"usd":1.05243497}
{"ts":1755954180000,"o":115170.9,"h":115163,"l":115162.9,"c":115163,"v":78700,"usd":0.68338348}
{"ts":1755954240000,"o":115163,"h":115162.9,"l":115159,"c":115159,"v":172500,"usd":1.49789559}
{"ts":1755954300000,"o":115159,"h":115159.1,"l":115159,"c":115159.1,"v":700,"usd":0.00607852}
{"ts":1755954360000,"o":115159.1,"h":115159.1,"l":115159,"c":115159.1,"v":1900,"usd":0.01649884}
{"ts":1755954420000,"o":115159.1,"h":115159.1,"l":115159.1,"c":115159.1,"v":400,"usd":0.00347344}
{"ts":1755954480000,"o":115159.1,"h":115159.1,"l":115124.5,"c":115124.6,"v":223900,"usd":1.94431956}
{"ts":1755954540000,"o":115124.6,"h":115124.6,"l":115122.1,"c":115122.2,"v":55200,"usd":0.47947944}
{"ts":1755954600000,"o":115122.2,"h":115149,"l":115122.2,"c":115149,"v":624100,"usd":5.42091013}
{"ts":1755954660000,"o":115149,"h":115153,"l":115153,"c":115153,"v":3000,"usd":0.0260523}
{"ts":1755954720000,"o":115153,"h":115153,"l":115151,"c":115151,"v":22900,"usd":0.19886605}
{"ts":1755954780000,"o":115151,"h":115151.1,"l":115151.1,"c":115151.1,"v":100,"usd":0.00086842}
{"ts":1755954840000,"o":115151.1,"h":115151,"l":115151,"c":115151,"v":500,"usd":0.0043421}
{"ts":1755954900000,"o":115151,"h":115151,"l":115151,"c":115151,"v":500,"usd":0.0043421}
{"ts":1755954960000,"o":115151,"h":115151.1,"l":115151.1,"c":115151.1,"v":100,"usd":0.00086842}
{"ts":1755955020000,"o":115151.1,"h":115151,"l":115116.3,"c":115116.3,"v":81000,"usd":0.70351864}
{"ts":1755955080000,"o":115116.3,"h":115116.3,"l":115116.2,"c":115116.2,"v":13700,"usd":0.11901053}
{"ts":1755955140000,"o":115116.2,"h":115116.3,"l":115116.2,"c":115116.2,"v":7900,"usd":0.06862651}
{"ts":1755955200000,"o":115116.2,"h":115116.3,"l":115092.1,"c":115092.2,"v":64400,"usd":0.55947298}
{"ts":1755955260000,"o":115092.2,"h":115092.2,"l":115064,"c":115068.9,"v":61600,"usd":0.53530628}
{"ts":1755955320000,"o":115068.9,"h":115069,"l":115033.5,"c":115033.7,"v":513200,"usd":4.46105997}
{"ts":1755955380000,"o":115033.7,"h":115059,"l":115044.2,"c":115044.2,"v":79300,"usd":0.6892368}
{"ts":1755955440000,"o":115044.2,"h":115044.3,"l":115044.2,"c":115044.3,"v":8900,"usd":0.07736147}
{"ts":1755955500000,"o":115044.3,"h":115044.3,"l":115044.2,"c":115044.2,"v":36800,"usd":0.31987664}
{"ts":1755955560000,"o":115044.2,"h":115044.3,"l":115044.2,"c":115044.2,"v":14400,"usd":0.12516912}
{"ts":1755955620000,"o":115044.2,"h":115044.3,"l":115044.2,"c":115044.3,"v":102000,"usd":0.8866146}
{"ts":1755955680000,"o":115044.3,"h":115044.2,"l":115012.3,"c":115012.3,"v":448000,"usd":3.89444566}
{"ts":1755955740000,"o":115012.3,"h":115012.3,"l":115012.2,"c":115012.3,"v":23100,"usd":0.20084757}
{"ts":1755955800000,"o":115012.3,"h":115012.3,"l":114966,"c":114977.5,"v":1760700,"usd":15.31181969}
{"ts":1755955860000,"o":114977.5,"h":114977.6,"l":114935.4,"c":114935.5,"v":758900,"usd":6.60171443}
{"ts":1755955920000,"o":114935.5,"h":114955.9,"l":114935.4,"c":114955.9,"v":65600,"usd":0.57071917}
{"ts":1755955980000,"o":114955.9,"h":114956,"l":114935.5,"c":114935.5,"v":153700,"usd":1.33709412}
{"ts":1755956040000,"o":114935.5,"h":114935.9,"l":114866.1,"c":114876.8,"v":1055700,"usd":9.18680056}
{"ts":1755956100000,"o":114876.8,"h":114876.8,"l":114763.3,"c":114788.4,"v":1552100,"usd":13.51644589}
{"ts":1755956160000,"o":114788.4,"h":114820,"l":114754.1,"c":114754.1,"v":1196100,"usd":10.4204196}
{"ts":1755956220000,"o":114754.1,"h":114789.9,"l":114720.5,"c":114726.2,"v":555900,"usd":4.84445132}
{"ts":1755956280000,"o":114726.2,"h":114819.4,"l":114726.2,"c":114770,"v":422800,"usd":3.68365854}
{"ts":1755956340000,"o":114770,"h":114760.1,"l":114727.2,"c":114739.6,"v":20500,"usd":0.17865241}
{"ts":1755956400000,"o":114739.6,"h":114849.8,"l":114739.7,"c":114849.8,"v":776600,"usd":6.76610809}
{"ts":1755956460000,"o":114849.8,"h":114877,"l":114780.1,"c":114812.2,"v":512700,"usd":4.46399889}
{"ts":1755956520000,"o":114812.2,"h":114823.5,"l":114764,"c":114797,"v":357800,"usd":3.11747597}
{"ts":1755956580000,"o":114797,"h":114880.7,"l":114823.7,"c":114880.7,"v":275800,"usd":2.4014272}
{"ts":1755956640000,"o":114880.7,"h":114910,"l":114880.7,"c":114890.1,"v":75700,"usd":0.65888686}
{"ts":1755956700000,"o":114890.1,"h":114891,"l":114890.1,"c":114891,"v":52300,"usd":0.45521497}
{"ts":1755956760000,"o":114891,"h":114910,"l":114879.1,"c":114908,"v":80100,"usd":0.69722846}
{"ts":1755956820000,"o":114908,"h":114960,"l":114910,"c":114960,"v":141500,"usd":1.23128157}
{"ts":1755956880000,"o":114960,"h":115038,"l":114964.8,"c":115038,"v":282900,"usd":2.46039775}
{"ts":1755956940000,"o":115038,"h":115077.1,"l":115028.7,"c":115028.7,"v":652100,"usd":5.66779}
{"ts":1755957000000,"o":115028.7,"h":115039.9,"l":114979.1,"c":115039.9,"v":149500,"usd":1.29999507}
{"ts":1755957060000,"o":115039.9,"h":115039.9,"l":114979.1,"c":115028,"v":110800,"usd":0.96341584}
{"ts":1755957120000,"o":115028,"h":115028,"l":114979.1,"c":114979.1,"v":55200,"usd":0.47996102}
{"ts":1755957180000,"o":114979.1,"h":114986.1,"l":114955,"c":114986,"v":307200,"usd":2.67210244}
{"ts":1755957240000,"o":114986,"h":114966,"l":114930,"c":114940,"v":67600,"usd":0.58808081}
{"ts":1755957300000,"o":114940,"h":114940,"l":114914.7,"c":114915,"v":108100,"usd":0.94066853}
{"ts":1755957360000,"o":114915,"h":114932.4,"l":114860,"c":114860,"v":61400,"usd":0.53438836}
{"ts":1755957420000,"o":114860,"h":114859,"l":114820.1,"c":114820.1,"v":30500,"usd":0.26559623}
{"ts":1755957480000,"o":114820.1,"h":114857,"l":114820.1,"c":114857,"v":115300,"usd":1.0040582}
{"ts":1755957540000,"o":114857,"h":114883.5,"l":114861.1,"c":114861.1,"v":126000,"usd":1.09689258}
{"ts":1755957600000,"o":114861.1,"h":114861,"l":114839,"c":114840,"v":28100,"usd":0.24468063}
{"ts":1755957660000,"o":114840,"h":114840,"l":114820.3,"c":114820.3,"v":110700,"usd":0.96411318}
{"ts":1755957720000,"o":114820.3,"h":114820.3,"l":114800,"c":114800,"v":460400,"usd":4.00981716}
{"ts":1755957780000,"o":114800,"h":114859.9,"l":114800.1,"c":114853.1,"v":603400,"usd":5.25466289}
{"ts":1755957840000,"o":114853.1,"h":114837,"l":114796.2,"c":114837,"v":591800,"usd":5.15437827}
{"ts":1755957900000,"o":114837,"h":114876.2,"l":114843,"c":114863.1,"v":12800,"usd":0.11143836}
{"ts":1755957960000,"o":114863.1,"h":114863.1,"l":114832,"c":114832.1,"v":12200,"usd":0.1062185}
{"ts":1755958020000,"o":114832.1,"h":114832.1,"l":114798.1,"c":114798.1,"v":141400,"usd":1.23155895}
{"ts":1755958080000,"o":114798.1,"h":114833,"l":114798.1,"c":114826.3,"v":372300,"usd":3.24286517}
{"ts":1755958140000,"o":114826.3,"h":114868,"l":114826.2,"c":114868,"v":64700,"usd":0.56344772}
{"ts":1755958200000,"o":114868,"h":114872,"l":114868,"c":114872,"v":60300,"usd":0.52493964}
{"ts":1755958260000,"o":114872,"h":114900,"l":114871.1,"c":114871.1,"v":34500,"usd":0.30029123}
{"ts":1755958320000,"o":114871.1,"h":114905.3,"l":114871.2,"c":114905.3,"v":167900,"usd":1.46120898}
{"ts":1755958380000,"o":114905.3,"h":114917.1,"l":114904.1,"c":114904.1,"v":207300,"usd":1.80404557}
{"ts":1755958440000,"o":114904.1,"h":114906,"l":114904.1,"c":114906,"v":50700,"usd":0.44123316}
{"ts":1755958500000,"o":114906,"h":114906,"l":114906,"c":114906,"v":2000,"usd":0.0174056}
{"ts":1755958560000,"o":114906,"h":114905.9,"l":114871.1,"c":114871.1,"v":79700,"usd":0.69364335}
{"ts":1755958620000,"o":114871.1,"h":114919.9,"l":114860.1,"c":114919.9,"v":629900,"usd":5.48291178}
{"ts":1755958680000,"o":114919.9,"h":114935,"l":114919.9,"c":114935,"v":65300,"usd":0.56821898}
{"ts":1755958740000,"o":114935,"h":114959.4,"l":114935,"c":114959.4,"v":222100,"usd":1.93235158}
{"ts":1755958800000,"o":114959.4,"h":114987,"l":114940.1,"c":114968,"v":287100,"usd":2.49730653}
{"ts":1755958860000,"o":114968,"h":114967.9,"l":114920,"c":114921,"v":81600,"usd":0.70997872}
{"ts":1755958920000,"o":114921,"h":114979.9,"l":114944,"c":114964.1,"v":139300,"usd":1.21153343}
{"ts":1755958980000,"o":114964.1,"h":115028.4,"l":114964.1,"c":115026,"v":129200,"usd":1.12357892}
{"ts":1755959040000,"o":115026,"h":115065.5,"l":115023,"c":115043.5,"v":58800,"usd":0.51113147}
{"ts":1755959100000,"o":115043.5,"h":115030,"l":114998,"c":115002.4,"v":80300,"usd":0.69822741}
{"ts":1755959160000,"o":115002.4,"h":115019.3,"l":114980,"c":114980,"v":554300,"usd":4.8206622}
{"ts":1755959220000,"o":114980,"h":114999.9,"l":114966.1,"c":114973.9,"v":65000,"usd":0.56523052}
{"ts":1755959280000,"o":114973.9,"h":114970,"l":114940,"c":114951,"v":628400,"usd":5.46712942}
{"ts":1755959340000,"o":114951,"h":115037.7,"l":114974,"c":115037.7,"v":131400,"usd":1.14233776}
{"ts":1755959400000,"o":115037.7,"h":115037.6,"l":115014.1,"c":115018,"v":135300,"usd":1.17616794}
{"ts":1755959460000,"o":115018,"h":115014,"l":114996,"c":114996,"v":8700,"usd":0.07565099}
{"ts":1755959520000,"o":114996,"h":115060,"l":114995.1,"c":115060,"v":46600,"usd":0.40512356}
{"ts":1755959580000,"o":115060,"h":115060,"l":115060,"c":115060,"v":150400,"usd":1.30714144}
{"ts":1755959640000,"o":115060,"h":115060,"l":115054,"c":115054,"v":57400,"usd":0.49887304}
{"ts":1755959700000,"o":115054,"h":115040,"l":115008,"c":115008,"v":100400,"usd":0.87292512}
{"ts":1755959760000,"o":115008,"h":115000,"l":114918.5,"c":114940.1,"v":312900,"usd":2.72228625}
{"ts":1755959820000,"o":114940.1,"h":114966,"l":114930,"c":114930,"v":57200,"usd":0.49758598}
{"ts":1755959880000,"o":114930,"h":114930,"l":114910.1,"c":114910.1,"v":31500,"usd":0.27410997}
{"ts":1755959940000,"o":114910.1,"h":114910,"l":114830.1,"c":114830.1,"v":177500,"usd":1.54528133}
{"ts":1755960000000,"o":114830.1,"h":114830,"l":114803,"c":114804.2,"v":200600,"usd":1.74726929}
{"ts":1755960060000,"o":114804.2,"h":114800.1,"l":114727.9,"c":114728,"v":146900,"usd":1.27968654}
{"ts":1755960120000,"o":114728,"h":114747,"l":114700,"c":114742,"v":388300,"usd":3.3848546}
{"ts":1755960180000,"o":114742,"h":114735.3,"l":114710,"c":114710,"v":295800,"usd":2.57836861}
{"ts":1755960240000,"o":114710,"h":114727,"l":114706.1,"c":114709.1,"v":634900,"usd":5.53486196}
{"ts":1755960300000,"o":114709.1,"h":114736.1,"l":114705,"c":114718,"v":473800,"usd":4.13017214}
{"ts":1755960360000,"o":114718,"h":114716,"l":114683,"c":114683,"v":472100,"usd":4.1158918}
{"ts":1755960420000,"o":114683,"h":114683,"l":114680,"c":114680,"v":102000,"usd":0.88941607}
{"ts":1755960480000,"o":114680,"h":114685,"l":114618.3,"c":114685,"v":541400,"usd":4.7222029}
{"ts":1755960540000,"o":114685,"h":114720,"l":114676,"c":114676,"v":61000,"usd":0.53187373}
{"ts":1755960600000,"o":114676,"h":114680,"l":114676.1,"c":114680,"v":106700,"usd":0.93044478}
{"ts":1755960660000,"o":114680,"h":114709,"l":114660,"c":114709,"v":489700,"usd":4.26993916}
{"ts":1755960720000,"o":114709,"h":114760,"l":114693,"c":114759.9,"v":21800,"usd":0.19002081}
{"ts":1755960780000,"o":114759.9,"h":114789,"l":114730.1,"c":114730.1,"v":347100,"usd":3.02443921}
{"ts":1755960840000,"o":114730.1,"h":114730,"l":114701,"c":114703,"v":185500,"usd":1.61715174}
{"ts":1755960900000,"o":114703,"h":114721,"l":114695,"c":114695.1,"v":200400,"usd":1.74712016}
{"ts":1755960960000,"o":114695.1,"h":114695.1,"l":114695,"c":114695,"v":44400,"usd":0.38711472}
{"ts":1755961020000,"o":114695,"h":114694.1,"l":114692,"c":114692,"v":11300,"usd":0.09852356}
{"ts":1755961080000,"o":114692,"h":114691.1,"l":114664.4,"c":114664.4,"v":1494200,"usd":13.03092867}
{"ts":1755961140000,"o":114664.4,"h":114664.4,"l":114579.2,"c":114597.5,"v":4346300,"usd":37.90694365}
{"ts":1755961200000,"o":114597.5,"h":114597.5,"l":114567.6,"c":114590.5,"v":499400,"usd":4.35857046}
{"ts":1755961260000,"o":114590.5,"h":114614,"l":114590.5,"c":114614,"v":518800,"usd":4.52707492}
{"ts":1755961320000,"o":114614,"h":114682,"l":114612.1,"c":114682,"v":934400,"usd":8.15204874}
{"ts":1755961380000,"o":114682,"h":114695,"l":114650.1,"c":114670,"v":343600,"usd":2.99659723}
{"ts":1755961440000,"o":114670,"h":114674.4,"l":114650.1,"c":114668,"v":163700,"usd":1.42772317}
{"ts":1755961500000,"o":114668,"h":114668,"l":114623.9,"c":114624,"v":188500,"usd":1.64406375}
{"ts":1755961560000,"o":114624,"h":114627,"l":114623,"c":114627,"v":196500,"usd":1.71430431}
{"ts":1755961620000,"o":114627,"h":114628,"l":114628,"c":114628,"v":7700,"usd":0.06717403}
{"ts":1755961680000,"o":114628,"h":114632,"l":114628,"c":114632,"v":197400,"usd":1.72209691}
{"ts":1755961740000,"o":114632,"h":114640,"l":114617,"c":114617,"v":40800,"usd":0.35590703}
{"ts":1755961800000,"o":114617,"h":114618,"l":114617,"c":114618,"v":104900,"usd":0.91522003}
{"ts":1755961860000,"o":114618,"h":114617,"l":114566.1,"c":114566.1,"v":32400,"usd":0.28273034}
{"ts":1755961920000,"o":114566.1,"h":114622,"l":114545.6,"c":114622,"v":962900,"usd":8.4055136}
{"ts":1755961980000,"o":114622,"h":114699.8,"l":114640,"c":114647,"v":131900,"usd":1.15027307}
{"ts":1755962040000,"o":114647,"h":114680.2,"l":114647,"c":114654,"v":79500,"usd":0.69341733}
{"ts":1755962100000,"o":114654,"h":114700,"l":114654.1,"c":114685.1,"v":91100,"usd":0.7944674}
{"ts":1755962160000,"o":114685.1,"h":114734.4,"l":114685.1,"c":114734.4,"v":126600,"usd":1.10372844}
{"ts":1755962220000,"o":114734.4,"h":114714,"l":114700,"c":114702,"v":10200,"usd":0.08892096}
{"ts":1755962280000,"o":114702,"h":114738.7,"l":114702,"c":114715,"v":187400,"usd":1.63362923}
{"ts":1755962340000,"o":114715,"h":114739,"l":114715,"c":114738.9,"v":145800,"usd":1.27094705}
{"ts":1755962400000,"o":114738.9,"h":114743,"l":114738.9,"c":114743,"v":64000,"usd":0.5577854}
{"ts":1755962460000,"o":114743,"h":114786.9,"l":114760,"c":114766.5,"v":188200,"usd":1.63988771}
{"ts":1755962520000,"o":114766.5,"h":114800,"l":114766.5,"c":114800,"v":222400,"usd":1.93756608}
{"ts":1755962580000,"o":114800,"h":114871.8,"l":114800,"c":114863.1,"v":200200,"usd":1.743173}
{"ts":1755962640000,"o":114863.1,"h":114863.1,"l":114848,"c":114848,"v":202100,"usd":1.75952316}
{"ts":1755962700000,"o":114848,"h":114840.1,"l":114804.7,"c":114804.7,"v":297000,"usd":2.58624273}
{"ts":1755962760000,"o":114804.7,"h":114804.6,"l":114728.8,"c":114769.5,"v":249200,"usd":2.17183205}
{"ts":1755962820000,"o":114769.5,"h":114774,"l":114732,"c":114733,"v":32600,"usd":0.28405516}
{"ts":1755962880000,"o":114733,"h":114774,"l":114733,"c":114774,"v":2780200,"usd":24.23141793}
{"ts":1755962940000,"o":114774,"h":114875.1,"l":114736.6,"c":114875.1,"v":243000,"usd":2.11682292}
{"ts":1755963000000,"o":114875.1,"h":114898,"l":114879,"c":114879,"v":17400,"usd":0.15144909}
{"ts":1755963060000,"o":114879,"h":114882,"l":114866,"c":114866,"v":121400,"usd":1.05682377}
{"ts":1755963120000,"o":114866,"h":114866.1,"l":114836,"c":114836,"v":104700,"usd":0.911689}
{"ts":1755963180000,"o":114836,"h":114840,"l":114836,"c":114840,"v":251700,"usd":2.19180507}
{"ts":1755963240000,"o":114840,"h":114860,"l":114840.9,"c":114860,"v":173400,"usd":1.50989476}
{"ts":1755963300000,"o":114860,"h":114861,"l":114860,"c":114861,"v":53100,"usd":0.46230429}
{"ts":1755963360000,"o":114861,"h":114861,"l":114860.5,"c":114860.6,"v":117200,"usd":1.02036664}
{"ts":1755963420000,"o":114860.6,"h":114860.5,"l":114830,"c":114833.6,"v":124600,"usd":1.08486355}
{"ts":1755963480000,"o":114833.6,"h":114881.1,"l":114820,"c":114881.1,"v":504800,"usd":4.39554078}
{"ts":1755963540000,"o":114881.1,"h":114921.5,"l":114899.9,"c":114906,"v":402700,"usd":3.50441529}
{"ts":1755963600000,"o":114906,"h":114944.6,"l":114906,"c":114940.7,"v":322000,"usd":2.80179948}
{"ts":1755963660000,"o":114940.7,"h":114921,"l":114909.1,"c":114909.1,"v":12900,"usd":0.11225199}
{"ts":1755963720000,"o":114909.1,"h":114909.1,"l":114909,"c":114909.1,"v":92500,"usd":0.80498125}
{"ts":1755963780000,"o":114909.1,"h":114933.8,"l":114909.1,"c":114921,"v":80900,"usd":0.70400285}
{"ts":1755963840000,"o":114921,"h":114909,"l":114890,"c":114890,"v":17500,"usd":0.15230683}
{"ts":1755963900000,"o":114890,"h":114890.1,"l":114886,"c":114886,"v":26400,"usd":0.22978607}
{"ts":1755963960000,"o":114886,"h":114893,"l":114883,"c":114893,"v":276400,"usd":2.4059044}
{"ts":1755964020000,"o":114893,"h":114893.9,"l":114869,"c":114869,"v":31100,"usd":0.27071962}
{"ts":1755964080000,"o":114869,"h":114879.1,"l":114827.3,"c":114878.8,"v":168100,"usd":1.46389118}
{"ts":1755964140000,"o":114878.8,"h":114853.5,"l":114840.1,"c":114852.9,"v":43100,"usd":0.37526406}
{"ts":1755964200000,"o":114852.9,"h":114859.9,"l":114820,"c":114859.9,"v":181000,"usd":1.57624731}
{"ts":1755964260000,"o":114859.9,"h":114883,"l":114860,"c":114882.9,"v":15200,"usd":0.1323272}
{"ts":1755964320000,"o":114882.9,"h":114897,"l":114883,"c":114897,"v":152700,"usd":1.32906196}
{"ts":1755964380000,"o":114897,"h":114896.9,"l":114825.8,"c":114848.8,"v":239100,"usd":2.08175713}
{"ts":1755964440000,"o":114848.8,"h":114836.5,"l":114830.1,"c":114836.5,"v":100400,"usd":0.8743284}
{"ts":1755964500000,"o":114836.5,"h":114836.6,"l":114836.5,"c":114836.5,"v":12800,"usd":0.1114624}
{"ts":1755964560000,"o":114836.5,"h":114859.9,"l":114800.1,"c":114859.9,"v":202800,"usd":1.76613751}
{"ts":1755964620000,"o":114859.9,"h":114837.1,"l":114810.1,"c":114810.1,"v":36200,"usd":0.31526622}
{"ts":1755964680000,"o":114810.1,"h":114823.4,"l":114810,"c":114810,"v":165700,"usd":1.4432467}
{"ts":1755964740000,"o":114810,"h":114810,"l":114809.9,"c":114809.9,"v":34500,"usd":0.30049795}
{"ts":1755964800000,"o":114809.9,"h":114811.5,"l":114800.1,"c":114811.5,"v":140100,"usd":1.22038083}
{"ts":1755964860000,"o":114811.5,"h":114800.1,"l":114800,"c":114800.1,"v":71400,"usd":0.62195112}
{"ts":1755964920000,"o":114800.1,"h":114808.7,"l":114800,"c":114800,"v":230000,"usd":2.00336661}
{"ts":1755964980000,"o":114800,"h":114800,"l":114800,"c":114800,"v":0,"usd":0}
{"ts":1755965040000,"o":114800,"h":114808.7,"l":114800.1,"c":114808.6,"v":329300,"usd":2.86838316}
{"ts":1755965100000,"o":114808.6,"h":114808.6,"l":114741.2,"c":114741.2,"v":195800,"usd":1.70611094}
{"ts":1755965160000,"o":114741.2,"h":114783.8,"l":114749.8,"c":114781.6,"v":196800,"usd":1.71493235}
{"ts":1755965220000,"o":114781.6,"h":114782.3,"l":114760.4,"c":114782.3,"v":31400,"usd":0.27361077}
{"ts":1755965280000,"o":114782.3,"h":114782.3,"l":114781.2,"c":114781.3,"v":150000,"usd":1.30682995}
{"ts":1755965340000,"o":114781.3,"h":114781.2,"l":114764.2,"c":114764.2,"v":79700,"usd":0.69442344}
{"ts":1755965400000,"o":114764.2,"h":114767.2,"l":114764.2,"c":114767.2,"v":50400,"usd":0.43915994}
{"ts":1755965460000,"o":114767.2,"h":114753.2,"l":114753.2,"c":114753.2,"v":300,"usd":0.00261432}
{"ts":1755965520000,"o":114753.2,"h":114753.1,"l":114707.1,"c":114707.1,"v":218600,"usd":1.9054126}
{"ts":1755965580000,"o":114707.1,"h":114707.9,"l":114700.1,"c":114700.1,"v":200,"usd":0.00174362}
{"ts":1755965640000,"o":114700.1,"h":114700,"l":114700,"c":114700,"v":5700,"usd":0.04969488}
{"ts":1755965700000,"o":114700,"h":114700,"l":114670,"c":114690,"v":288900,"usd":2.51934455}
{"ts":1755965760000,"o":114690,"h":114720,"l":114689.9,"c":114718.7,"v":19000,"usd":0.1656587}
{"ts":1755965820000,"o":114718.7,"h":114733.6,"l":114718.7,"c":114733.6,"v":29000,"usd":0.25279228}
{"ts":1755965880000,"o":114733.6,"h":114733.5,"l":114718.8,"c":114733.5,"v":75700,"usd":0.65986854}
{"ts":1755965940000,"o":114733.5,"h":114766.4,"l":114720.5,"c":114766.4,"v":296800,"usd":2.58659788}
{"ts":1755966000000,"o":114766.4,"h":114765.8,"l":114730.1,"c":114730.1,"v":34100,"usd":0.29720913}
{"ts":1755966060000,"o":114730.1,"h":114730.1,"l":114730,"c":114730.1,"v":94600,"usd":0.82454306}
{"ts":1755966120000,"o":114730.1,"h":114800,"l":114753.5,"c":114800,"v":10400,"usd":0.09060511}
{"ts":1755966180000,"o":114800,"h":114817.1,"l":114800,"c":114817.1,"v":261800,"usd":2.28034403}
{"ts":1755966240000,"o":114817.1,"h":114925.2,"l":114817.2,"c":114925.2,"v":617100,"usd":5.37367067}
{"ts":1755966300000,"o":114925.2,"h":114930.9,"l":114900,"c":114930.9,"v":227900,"usd":1.98311534}
{"ts":1755966360000,"o":114930.9,"h":114950,"l":114923,"c":114923,"v":73000,"usd":0.63509039}
{"ts":1755966420000,"o":114923,"h":114920,"l":114890.1,"c":114890.2,"v":10900,"usd":0.09485316}
{"ts":1755966480000,"o":114890.2,"h":114890.1,"l":114861,"c":114861.1,"v":167400,"usd":1.45729078}
{"ts":1755966540000,"o":114861.1,"h":114861.1,"l":114861.1,"c":114861.1,"v":16200,"usd":0.14104044}
{"ts":1755966600000,"o":114861.1,"h":114850.1,"l":114850.1,"c":114850.1,"v":3000,"usd":0.026121}
{"ts":1755966660000,"o":114850.1,"h":114850,"l":114831.7,"c":114831.7,"v":66900,"usd":0.58254944}
{"ts":1755966720000,"o":114831.7,"h":114830.1,"l":114807.5,"c":114826.6,"v":112200,"usd":0.97719724}
{"ts":1755966780000,"o":114826.6,"h":114840,"l":114816.8,"c":114840,"v":468500,"usd":4.08017704}
{"ts":1755966840000,"o":114840,"h":114840,"l":114840,"c":114840,"v":5100,"usd":0.04440978}
{"ts":1755966900000,"o":114840,"h":114840,"l":114826.7,"c":114826.7,"v":2200,"usd":0.01915748}
{"ts":1755966960000,"o":114826.7,"h":114850.5,"l":114826.8,"c":114850.5,"v":158700,"usd":1.3820844}
{"ts":1755967020000,"o":114850.5,"h":114850.6,"l":114826.8,"c":114850.6,"v":22900,"usd":0.19943098}
{"ts":1755967080000,"o":114850.6,"h":114860,"l":114850.6,"c":114852.5,"v":51300,"usd":0.44666848}
{"ts":1755967140000,"o":114852.5,"h":114852.4,"l":114830.1,"c":114830.1,"v":1700,"usd":0.01480261}
{"ts":1755967200000,"o":114830.1,"h":114830,"l":114800,"c":114800.1,"v":114100,"usd":0.99373396}
{"ts":1755967260000,"o":114800.1,"h":114800,"l":114790.1,"c":114790.1,"v":9000,"usd":0.0783988}
{"ts":1755967320000,"o":114790.1,"h":114790.1,"l":114760,"c":114760,"v":4200,"usd":0.03659022}
{"ts":1755967380000,"o":114760,"h":114754.8,"l":114754.8,"c":114754.8,"v":5000,"usd":0.043571}
{"ts":1755967440000,"o":114754.8,"h":114754.7,"l":114754.7,"c":114754.7,"v":9900,"usd":0.08627058}
{"ts":1755967500000,"o":114754.7,"h":114754.8,"l":114750.1,"c":114754.8,"v":273200,"usd":2.38081244}
{"ts":1755967560000,"o":114754.8,"h":114844.3,"l":114770,"c":114844.2,"v":31100,"usd":0.27082436}
{"ts":1755967620000,"o":114844.2,"h":114828.3,"l":114828.3,"c":114828.3,"v":21200,"usd":0.18462444}
{"ts":1755967680000,"o":114828.3,"h":114810.1,"l":114810.1,"c":114810.1,"v":1000,"usd":0.00871}
{"ts":1755967740000,"o":114810.1,"h":114824,"l":114810.1,"c":114824,"v":160600,"usd":1.398817}
{"ts":1755967800000,"o":114824,"h":114850.8,"l":114850.8,"c":114850.8,"v":57400,"usd":0.49977606}
{"ts":1755967860000,"o":114850.8,"h":114830.6,"l":114820.1,"c":114820.1,"v":118800,"usd":1.0345987}
{"ts":1755967920000,"o":114820.1,"h":114849.4,"l":114849.4,"c":114849.4,"v":3100,"usd":0.02699201}
{"ts":1755967980000,"o":114849.4,"h":114880,"l":114856.9,"c":114880,"v":50400,"usd":0.43878298}
{"ts":1755968040000,"o":114880,"h":114968,"l":114900,"c":114968,"v":361100,"usd":3.14148506}
{"ts":1755968100000,"o":114968,"h":115009,"l":114968,"c":115009,"v":65500,"usd":0.56957281}
{"ts":1755968160000,"o":115009,"h":115075,"l":115009,"c":115075,"v":394900,"usd":3.43231476}
{"ts":1755968220000,"o":115075,"h":115104.1,"l":115020,"c":115020,"v":1026800,"usd":8.9221618}
{"ts":1755968280000,"o":115020,"h":115020.3,"l":114977.6,"c":115020.3,"v":124200,"usd":1.08015432}
{"ts":1755968340000,"o":115020.3,"h":115020.3,"l":114961.7,"c":114967.5,"v":134600,"usd":1.17056602}
{"ts":1755968400000,"o":114967.5,"h":115010,"l":114963.4,"c":114996,"v":25300,"usd":0.22006016}
{"ts":1755968460000,"o":114996,"h":114997.6,"l":114987,"c":114987,"v":71900,"usd":0.62525638}
{"ts":1755968520000,"o":114987,"h":115040,"l":115005.2,"c":115040,"v":79700,"usd":0.69288362}
{"ts":1755968580000,"o":115040,"h":115039.9,"l":115039.9,"c":115039.9,"v":100,"usd":0.00086926}
{"ts":1755968640000,"o":115039.9,"h":115069.7,"l":115040,"c":115065.9,"v":69000,"usd":0.59978707}
{"ts":1755968700000,"o":115065.9,"h":115065.9,"l":115065.8,"c":115065.8,"v":6400,"usd":0.05562048}
{"ts":1755968760000,"o":115065.8,"h":115065.8,"l":115065.8,"c":115065.8,"v":0,"usd":0}
{"ts":1755968820000,"o":115065.8,"h":115065.9,"l":115037.2,"c":115037.2,"v":23700,"usd":0.20597001}
{"ts":1755968880000,"o":115037.2,"h":115037.3,"l":115037.2,"c":115037.3,"v":12800,"usd":0.11126784}
{"ts":1755968940000,"o":115037.3,"h":115037.2,"l":115037.2,"c":115037.2,"v":3500,"usd":0.0304248}
{"ts":1755969000000,"o":115037.2,"h":115037.3,"l":115037.3,"c":115037.3,"v":93700,"usd":0.81451536}
{"ts":1755969060000,"o":115037.3,"h":115096.3,"l":115059.5,"c":115094.1,"v":114300,"usd":0.9933152}
{"ts":1755969120000,"o":115094.1,"h":115094.1,"l":115094.1,"c":115094.1,"v":27800,"usd":0.2415403}
{"ts":1755969180000,"o":115094.1,"h":115100,"l":115094.1,"c":115100,"v":73200,"usd":0.63599796}
{"ts":1755969240000,"o":115100,"h":115100,"l":115100,"c":115100,"v":4400,"usd":0.03822764}
{"ts":1755969300000,"o":115100,"h":115100,"l":115099.9,"c":115100,"v":200,"usd":0.00173762}
{"ts":1755969360000,"o":115100,"h":115100,"l":115100,"c":115100,"v":500,"usd":0.00434405}
{"ts":1755969420000,"o":115100,"h":115099.9,"l":115048.9,"c":115048.9,"v":273700,"usd":2.37860579}
{"ts":1755969480000,"o":115048.9,"h":115044.6,"l":115020,"c":115020,"v":120300,"usd":1.04586736}
{"ts":1755969540000,"o":115020,"h":115015.1,"l":115015.1,"c":115015.1,"v":164900,"usd":1.43372305}
{"ts":1755969600000,"o":115015.1,"h":115015.1,"l":115010.1,"c":115010.1,"v":25800,"usd":0.22432782}
{"ts":1755969660000,"o":115010.1,"h":115010.1,"l":115010.1,"c":115010.1,"v":0,"usd":0}
{"ts":1755969720000,"o":115010.1,"h":115010.1,"l":115010.1,"c":115010.1,"v":127400,"usd":1.10773026}
{"ts":1755969780000,"o":115010.1,"h":115040,"l":115010,"c":115040,"v":61900,"usd":0.53813786}
{"ts":1755969840000,"o":115040,"h":115039.9,"l":115020,"c":115020,"v":11400,"usd":0.09909764}
{"ts":1755969900000,"o":115020,"h":115010,"l":114941.1,"c":114941.1,"v":69100,"usd":0.60109503}
{"ts":1755969960000,"o":114941.1,"h":114950,"l":114941.1,"c":114950,"v":140700,"usd":1.22404448}
{"ts":1755970020000,"o":114950,"h":114989.9,"l":114942.9,"c":114942.9,"v":80100,"usd":0.69674734}
{"ts":1755970080000,"o":114942.9,"h":114959.9,"l":114924.5,"c":114959.9,"v":68700,"usd":0.59766197}
{"ts":1755970140000,"o":114959.9,"h":114959.9,"l":114950.3,"c":114950.3,"v":22300,"usd":0.19398878}
{"ts":1755970200000,"o":114950.3,"h":114950.3,"l":114950.2,"c":114950.2,"v":7800,"usd":0.06785532}
{"ts":1755970260000,"o":114950.2,"h":114989.9,"l":114950.3,"c":114964.5,"v":749700,"usd":6.52024387}
{"ts":1755970320000,"o":114964.5,"h":115039.7,"l":114964.5,"c":115039.7,"v":201100,"usd":1.74878316}
{"ts":1755970380000,"o":115039.7,"h":115039.6,"l":115026,"c":115026,"v":158100,"usd":1.37437307}
{"ts":1755970440000,"o":115026,"h":115060.9,"l":115040,"c":115060.9,"v":28200,"usd":0.24512688}
{"ts":1755970500000,"o":115060.9,"h":115061,"l":115060.9,"c":115060.9,"v":52200,"usd":0.4536702}
{"ts":1755970560000,"o":115060.9,"h":115060.9,"l":115052.3,"c":115052.3,"v":129400,"usd":1.1246663}
{"ts":1755970620000,"o":115052.3,"h":115100,"l":115060.9,"c":115100,"v":141700,"usd":1.23131369}
{"ts":1755970680000,"o":115100,"h":115109.9,"l":115100,"c":115109.9,"v":49200,"usd":0.42743968}
{"ts":1755970740000,"o":115109.9,"h":115139.9,"l":115094.5,"c":115094.5,"v":171900,"usd":1.49307752}
{"ts":1755970800000,"o":115094.5,"h":115111.2,"l":115100,"c":115100,"v":151300,"usd":1.31441184}
{"ts":1755970860000,"o":115100,"h":115100.1,"l":115100.1,"c":115100.1,"v":4500,"usd":0.03909645}
{"ts":1755970920000,"o":115100.1,"h":115100.1,"l":115100.1,"c":115100.1,"v":0,"usd":0}
{"ts":1755970980000,"o":115100.1,"h":115100,"l":115100,"c":115100,"v":48000,"usd":0.4170288}
{"ts":1755971040000,"o":115100,"h":115100,"l":115100,"c":115100,"v":16100,"usd":0.13987841}
{"ts":1755971100000,"o":115100,"h":115100.1,"l":115090,"c":115090,"v":60500,"usd":0.52567597}
{"ts":1755971160000,"o":115090,"h":115080,"l":115070,"c":115070,"v":57000,"usd":0.49530736}
{"ts":1755971220000,"o":115070,"h":115075,"l":115070.1,"c":115075,"v":293300,"usd":2.54883972}
{"ts":1755971280000,"o":115075,"h":115077.1,"l":115074.9,"c":115077.1,"v":64500,"usd":0.5604944}
{"ts":1755971340000,"o":115077.1,"h":115077.1,"l":115077.1,"c":115077.1,"v":12500,"usd":0.1086225}
{"ts":1755971400000,"o":115077.1,"h":115077.1,"l":115077.1,"c":115077.1,"v":14400,"usd":0.12513312}
{"ts":1755971460000,"o":115077.1,"h":115065.1,"l":115065.1,"c":115065.1,"v":1300,"usd":0.01129791}
{"ts":1755971520000,"o":115065.1,"h":115065.1,"l":115065.1,"c":115065.1,"v":200,"usd":0.00173814}
{"ts":1755971580000,"o":115065.1,"h":115065.1,"l":115065.1,"c":115065.1,"v":0,"usd":0}
{"ts":1755971640000,"o":115065.1,"h":115065.1,"l":115065.1,"c":115065.1,"v":0,"usd":0}
{"ts":1755971700000,"o":115065.1,"h":115065.1,"l":115060.1,"c":115060.1,"v":8100,"usd":0.07039483}
{"ts":1755971760000,"o":115060.1,"h":115060.1,"l":115060.1,"c":115060.1,"v":200,"usd":0.00173822}
{"ts":1755971820000,"o":115060.1,"h":115060.1,"l":115060,"c":115060,"v":5400,"usd":0.04693194}
{"ts":1755971880000,"o":115060,"h":115060,"l":115060,"c":115060,"v":0,"usd":0}
{"ts":1755971940000,"o":115060,"h":115060,"l":115060,"c":115060,"v":0,"usd":0}
{"ts":1755972000000,"o":115060,"h":115050.1,"l":115050.1,"c":115050.1,"v":339200,"usd":2.94829248}
{"ts":1755972060000,"o":115050.1,"h":115084.8,"l":115050.1,"c":115084.8,"v":30500,"usd":0.26507595}
{"ts":1755972120000,"o":115084.8,"h":115148.5,"l":115084.8,"c":115144.1,"v":92600,"usd":0.80439457}
{"ts":1755972180000,"o":115144.1,"h":115144,"l":115120,"c":115120.1,"v":5700,"usd":0.04950636}
{"ts":1755972240000,"o":115120.1,"h":115120,"l":115095.5,"c":115095.5,"v":65600,"usd":0.56985418}
{"ts":1755972300000,"o":115095.5,"h":115095.6,"l":115095.6,"c":115095.6,"v":59300,"usd":0.51522212}
{"ts":1755972360000,"o":115095.6,"h":115119,"l":115119,"c":115119,"v":12300,"usd":0.10684641}
{"ts":1755972420000,"o":115119,"h":115145.5,"l":115130.2,"c":115145.5,"v":23800,"usd":0.2067208}
{"ts":1755972480000,"o":115145.5,"h":115130.1,"l":115130.1,"c":115130.1,"v":15000,"usd":0.130287}
{"ts":1755972540000,"o":115130.1,"h":115130.2,"l":115104.1,"c":115104.1,"v":24200,"usd":0.21019812}
{"ts":1755972600000,"o":115104.1,"h":115119.9,"l":115104.1,"c":115119.9,"v":123500,"usd":1.0728805}
{"ts":1755972660000,"o":115119.9,"h":115119.9,"l":115119.9,"c":115119.9,"v":0,"usd":0}
{"ts":1755972720000,"o":115119.9,"h":115106.2,"l":115106.1,"c":115106.2,"v":22200,"usd":0.19286472}
{"ts":1755972780000,"o":115106.2,"h":115106.2,"l":115106.2,"c":115106.2,"v":0,"usd":0}
{"ts":1755972840000,"o":115106.2,"h":115120,"l":115119.9,"c":115119.9,"v":50400,"usd":0.43780464}
{"ts":1755972900000,"o":115119.9,"h":115119.9,"l":115119.9,"c":115119.9,"v":0,"usd":0}
{"ts":1755972960000,"o":115119.9,"h":115149.9,"l":115120,"c":115149.9,"v":61400,"usd":0.53333263}
{"ts":1755973020000,"o":115149.9,"h":115149.9,"l":115149.9,"c":115149.9,"v":0,"usd":0}
{"ts":1755973080000,"o":115149.9,"h":115150,"l":115100.1,"c":115100.1,"v":63100,"usd":0.54798503}
{"ts":1755973140000,"o":115100.1,"h":115100.1,"l":115100,"c":115100,"v":5300,"usd":0.04604693}
{"ts":1755973200000,"o":115100,"h":115101.2,"l":115080.1,"c":115080.1,"v":260600,"usd":2.26431207}
{"ts":1755973260000,"o":115080.1,"h":115080,"l":115052.4,"c":115052.4,"v":140500,"usd":1.22107798}
{"ts":1755973320000,"o":115052.4,"h":115052.4,"l":115052.4,"c":115052.4,"v":0,"usd":0}
{"ts":1755973380000,"o":115052.4,"h":115066,"l":115040,"c":115040,"v":50800,"usd":0.44154875}
{"ts":1755973440000,"o":115040,"h":115100,"l":115040.1,"c":115100,"v":59000,"usd":0.51285636}
{"ts":1755973500000,"o":115100,"h":115100,"l":115100,"c":115100,"v":600,"usd":0.00521286}
{"ts":1755973560000,"o":115100,"h":115100,"l":115100,"c":115100,"v":50500,"usd":0.43874905}
{"ts":1755973620000,"o":115100,"h":115100,"l":115100,"c":115100,"v":0,"usd":0}
{"ts":1755973680000,"o":115100,"h":115099.9,"l":115060.1,"c":115060.1,"v":25800,"usd":0.22418079}
{"ts":1755973740000,"o":115060.1,"h":115060,"l":115020.1,"c":115031,"v":114200,"usd":0.99274625}
{"ts":1755973800000,"o":115031,"h":115031,"l":115030.8,"c":115031,"v":215800,"usd":1.87601414}
{"ts":1755973860000,"o":115031,"h":115031,"l":115031,"c":115031,"v":51500,"usd":0.44770495}
{"ts":1755973920000,"o":115031,"h":115030.9,"l":115010,"c":115010.1,"v":217200,"usd":1.88845672}
{"ts":1755973980000,"o":115010.1,"h":115010.1,"l":115010,"c":115010.1,"v":52500,"usd":0.45648225}
{"ts":1755974040000,"o":115010.1,"h":115040,"l":115010.1,"c":115040,"v":16500,"usd":0.14345757}
{"ts":1755974100000,"o":115040,"h":115060,"l":115040,"c":115060,"v":12100,"usd":0.10518031}
{"ts":1755974160000,"o":115060,"h":115023,"l":115023,"c":115023,"v":76100,"usd":0.66160579}
{"ts":1755974220000,"o":115023,"h":115023,"l":115023,"c":115023,"v":0,"usd":0}
{"ts":1755974280000,"o":115023,"h":115047.1,"l":115047.1,"c":115047.1,"v":600,"usd":0.00521526}
{"ts":1755974340000,"o":115047.1,"h":115047.1,"l":115047.1,"c":115047.1,"v":0,"usd":0}
{"ts":1755974400000,"o":115047.1,"h":115047.1,"l":115047.1,"c":115047.1,"v":0,"usd":0}
{"ts":1755974460000,"o":115047.1,"h":115047.1,"l":115047.1,"c":115047.1,"v":0,"usd":0}
{"ts":1755974520000,"o":115047.1,"h":115060,"l":115047.1,"c":115060,"v":297600,"usd":2.58673126}
{"ts":1755974580000,"o":115060,"h":115060,"l":115060,"c":115060,"v":0,"usd":0}
{"ts":1755974640000,"o":115060,"h":115099.7,"l":115060,"c":115099.7,"v":77700,"usd":0.67522939}
{"ts":1755974700000,"o":115099.7,"h":115120,"l":115100,"c":115120,"v":87000,"usd":0.7558376}
{"ts":1755974760000,"o":115120,"h":115157.6,"l":115131.3,"c":115157.6,"v":965500,"usd":8.38502953}
{"ts":1755974820000,"o":115157.6,"h":115157.7,"l":115157.7,"c":115157.7,"v":195400,"usd":1.69679498}
{"ts":1755974880000,"o":115157.7,"h":115142.2,"l":115121.3,"c":115121.3,"v":174600,"usd":1.51639277}
{"ts":1755974940000,"o":115121.3,"h":115138.5,"l":115121,"c":115138.5,"v":149000,"usd":1.29426791}
{"ts":1755975000000,"o":115138.5,"h":115138.5,"l":115138.5,"c":115138.5,"v":11500,"usd":0.0998798}
{"ts":1755975060000,"o":115138.5,"h":115138.4,"l":115138.4,"c":115138.4,"v":100,"usd":0.00086852}
{"ts":1755975120000,"o":115138.4,"h":115138.5,"l":115138.5,"c":115138.5,"v":22200,"usd":0.19281144}
{"ts":1755975180000,"o":115138.5,"h":115138.5,"l":115138.4,"c":115138.4,"v":107900,"usd":0.93713308}
{"ts":1755975240000,"o":115138.4,"h":115120,"l":115110.1,"c":115110.1,"v":26800,"usd":0.23280235}
{"ts":1755975300000,"o":115110.1,"h":115110,"l":115072.1,"c":115092.6,"v":12000,"usd":0.10425294}
{"ts":1755975360000,"o":115092.6,"h":115092.6,"l":115092.5,"c":115092.6,"v":16200,"usd":0.14075694}
{"ts":1755975420000,"o":115092.6,"h":115092.6,"l":115092.5,"c":115092.5,"v":250200,"usd":2.17391274}
{"ts":1755975480000,"o":115092.5,"h":115092.6,"l":115092.6,"c":115092.6,"v":33300,"usd":0.28933371}
{"ts":1755975540000,"o":115092.6,"h":115092.6,"l":115092.5,"c":115092.5,"v":2300,"usd":0.01998401}
{"ts":1755975600000,"o":115092.5,"h":115092.6,"l":115092.6,"c":115092.6,"v":7000,"usd":0.0608209}
{"ts":1755975660000,"o":115092.6,"h":115120,"l":115092.6,"c":115120,"v":17000,"usd":0.14768522}
{"ts":1755975720000,"o":115120,"h":115146.2,"l":115120,"c":115132.1,"v":3700,"usd":0.03213704}
{"ts":1755975780000,"o":115132.1,"h":115132.1,"l":115120.1,"c":115120.1,"v":26600,"usd":0.23104079}
{"ts":1755975840000,"o":115120.1,"h":115120,"l":115089.3,"c":115094.8,"v":472800,"usd":4.1079036}
{"ts":1755975900000,"o":115094.8,"h":115094.8,"l":115077.2,"c":115088.1,"v":176100,"usd":1.53012069}
{"ts":1755975960000,"o":115088.1,"h":115099.9,"l":115088.2,"c":115099.9,"v":52700,"usd":0.45790805}
{"ts":1755976020000,"o":115099.9,"h":115099.9,"l":115092,"c":115092,"v":137600,"usd":1.1955236}
{"ts":1755976080000,"o":115092,"h":115092,"l":115092,"c":115092,"v":0,"usd":0}
{"ts":1755976140000,"o":115092,"h":115092,"l":115092,"c":115092,"v":31400,"usd":0.27282518}
{"ts":1755976200000,"o":115092,"h":115092,"l":115092,"c":115092,"v":66300,"usd":0.57606081}
{"ts":1755976260000,"o":115092,"h":115070,"l":115068,"c":115068,"v":31800,"usd":0.27635624}
{"ts":1755976320000,"o":115068,"h":115068.1,"l":115068.1,"c":115068.1,"v":265000,"usd":2.3029825}
{"ts":1755976380000,"o":115068.1,"h":115068.1,"l":115068,"c":115068.1,"v":34900,"usd":0.30329845}
{"ts":1755976440000,"o":115068.1,"h":115070,"l":115068,"c":115070,"v":29100,"usd":0.25289353}
{"ts":1755976500000,"o":115070,"h":115086.5,"l":115050.1,"c":115050.1,"v":209700,"usd":1.82238136}
{"ts":1755976560000,"o":115050.1,"h":115050.1,"l":115040,"c":115040,"v":31700,"usd":0.27554611}
{"ts":1755976620000,"o":115040,"h":115040,"l":115030,"c":115030.1,"v":21000,"usd":0.1825538}
{"ts":1755976680000,"o":115030.1,"h":115030.1,"l":115030,"c":115030,"v":7400,"usd":0.06433116}
{"ts":1755976740000,"o":115030,"h":115030,"l":115015.4,"c":115020.1,"v":72200,"usd":0.62770722}
{"ts":1755976800000,"o":115020.1,"h":115014,"l":115013.9,"c":115014,"v":104600,"usd":0.90945516}
{"ts":1755976860000,"o":115014,"h":115027.9,"l":115027.9,"c":115027.9,"v":200,"usd":0.0017387}
{"ts":1755976920000,"o":115027.9,"h":115040,"l":115028,"c":115040,"v":52600,"usd":0.45727792}
{"ts":1755976980000,"o":115040,"h":115080,"l":115059.9,"c":115080,"v":103800,"usd":0.90213558}
{"ts":1755977040000,"o":115080,"h":115100,"l":115061.1,"c":115078,"v":256100,"usd":2.22537691}
{"ts":1755977100000,"o":115078,"h":115099.9,"l":115061,"c":115061,"v":20400,"usd":0.17723869}
{"ts":1755977160000,"o":115061,"h":115061,"l":115061,"c":115061,"v":3600,"usd":0.0312876}
{"ts":1755977220000,"o":115061,"h":115061,"l":115061,"c":115061,"v":0,"usd":0}
{"ts":1755977280000,"o":115061,"h":115061.1,"l":115061,"c":115061,"v":36500,"usd":0.3172215}
{"ts":1755977340000,"o":115061,"h":115061,"l":115060.1,"c":115060.1,"v":173300,"usd":1.50615035}
{"ts":1755977400000,"o":115060.1,"h":115060.1,"l":115060.1,"c":115060.1,"v":52500,"usd":0.45628275}
{"ts":1755977460000,"o":115060.1,"h":115060,"l":115050,"c":115050,"v":8100,"usd":0.07040215}
{"ts":1755977520000,"o":115050,"h":115050,"l":115050,"c":115050,"v":0,"usd":0}
{"ts":1755977580000,"o":115050,"h":115051.5,"l":115050.1,"c":115051.4,"v":86900,"usd":0.75532453}
{"ts":1755977640000,"o":115051.4,"h":115051.5,"l":115051.5,"c":115051.5,"v":117200,"usd":1.01867896}
{"ts":1755977700000,"o":115051.5,"h":115051.5,"l":115051.4,"c":115051.4,"v":42400,"usd":0.36853232}
{"ts":1755977760000,"o":115051.4,"h":115051.4,"l":115051.4,"c":115051.4,"v":0,"usd":0}
{"ts":1755977820000,"o":115051.4,"h":115051.4,"l":115051.4,"c":115051.4,"v":87200,"usd":0.75792496}
{"ts":1755977880000,"o":115051.4,"h":115040.1,"l":115040,"c":115040.1,"v":11800,"usd":0.10257268}
{"ts":1755977940000,"o":115040.1,"h":115040.1,"l":115040.1,"c":115040.1,"v":76400,"usd":0.66411464}
{"ts":1755978000000,"o":115040.1,"h":115040.1,"l":115040.1,"c":115040.1,"v":200,"usd":0.00173852}
{"ts":1755978060000,"o":115040.1,"h":115040.1,"l":115040.1,"c":115040.1,"v":58500,"usd":0.5085171}
{"ts":1755978120000,"o":115040.1,"h":115040.1,"l":115040.1,"c":115040.1,"v":0,"usd":0}
{"ts":1755978180000,"o":115040.1,"h":115040.1,"l":115040.1,"c":115040.1,"v":80600,"usd":0.70062356}
{"ts":1755978240000,"o":115040.1,"h":115040.1,"l":115040.1,"c":115040.1,"v":0,"usd":0}
{"ts":1755978300000,"o":115040.1,"h":115059.9,"l":115059.9,"c":115059.9,"v":14800,"usd":0.12862828}
{"ts":1755978360000,"o":115059.9,"h":115059.9,"l":115059.9,"c":115059.9,"v":0,"usd":0}
{"ts":1755978420000,"o":115059.9,"h":115060,"l":115040.1,"c":115060,"v":146000,"usd":1.2691193}
{"ts":1755978480000,"o":115060,"h":115080,"l":115079.9,"c":115080,"v":14600,"usd":0.12686816}
{"ts":1755978540000,"o":115080,"h":115100,"l":115094.7,"c":115094.7,"v":10300,"usd":0.08948823}
{"ts":1755978600000,"o":115094.7,"h":115126.9,"l":115094.7,"c":115126.9,"v":95600,"usd":0.83061806}
{"ts":1755978660000,"o":115126.9,"h":115126.9,"l":115126.9,"c":115126.9,"v":0,"usd":0}
{"ts":1755978720000,"o":115126.9,"h":115126.8,"l":115126.8,"c":115126.8,"v":8200,"usd":0.07122602}
{"ts":1755978780000,"o":115126.8,"h":115104.5,"l":115102.3,"c":115102.3,"v":90800,"usd":0.78886048}
{"ts":1755978840000,"o":115102.3,"h":115102.3,"l":115102.3,"c":115102.3,"v":0,"usd":0}
{"ts":1755978900000,"o":115102.3,"h":115100,"l":115087.9,"c":115087.9,"v":214500,"usd":1.86377344}
{"ts":1755978960000,"o":115087.9,"h":115087.9,"l":115087.9,"c":115087.9,"v":0,"usd":0}
{"ts":1755979020000,"o":115087.9,"h":115086.4,"l":115086.4,"c":115086.4,"v":100,"usd":0.00086891}
{"ts":1755979080000,"o":115086.4,"h":115086.4,"l":115086.4,"c":115086.4,"v":0,"usd":0}
{"ts":1755979140000,"o":115086.4,"h":115086.5,"l":115086.5,"c":115086.5,"v":1000,"usd":0.0086891}
{"ts":1755979200000,"o":115086.5,"h":115086.5,"l":115086.5,"c":115086.5,"v":0,"usd":0}
{"ts":1755979260000,"o":115086.5,"h":115118.2,"l":115086.4,"c":115118.2,"v":225700,"usd":1.96100699}
{"ts":1755979320000,"o":115118.2,"h":115118.3,"l":115118.2,"c":115118.2,"v":196100,"usd":1.70346187}
{"ts":1755979380000,"o":115118.2,"h":115102.7,"l":115101.1,"c":115101.1,"v":134500,"usd":1.16852353}
{"ts":1755979440000,"o":115101.1,"h":115101.1,"l":115101.1,"c":115101.1,"v":109200,"usd":0.9487296}
{"ts":1755979500000,"o":115101.1,"h":115120,"l":115120,"c":115120,"v":2000,"usd":0.0173732}
{"ts":1755979560000,"o":115120,"h":115120,"l":115120,"c":115120,"v":0,"usd":0}
{"ts":1755979620000,"o":115120,"h":115120,"l":115099,"c":115099,"v":58200,"usd":0.5055786}
{"ts":1755979680000,"o":115099,"h":115092.1,"l":115080.1,"c":115080.1,"v":143600,"usd":1.24772014}
{"ts":1755979740000,"o":115080.1,"h":115080,"l":115076.6,"c":115076.6,"v":25400,"usd":0.22071593}
{"ts":1755979800000,"o":115076.6,"h":115076.6,"l":115076.6,"c":115076.6,"v":3500,"usd":0.03041465}
{"ts":1755979860000,"o":115076.6,"h":115076.7,"l":115076.7,"c":115076.7,"v":100500,"usd":0.87333495}
{"ts":1755979920000,"o":115076.7,"h":115100,"l":115100,"c":115100,"v":9200,"usd":0.07993052}
{"ts":1755979980000,"o":115100,"h":115099.9,"l":115099.9,"c":115099.9,"v":10000,"usd":0.086881}
{"ts":1755980040000,"o":115099.9,"h":115099.9,"l":115090.1,"c":115090.1,"v":35100,"usd":0.30495392}
{"ts":1755980100000,"o":115090.1,"h":115090.2,"l":115090.2,"c":115090.2,"v":23000,"usd":0.1998424}
{"ts":1755980160000,"o":115090.2,"h":115116.8,"l":115090.2,"c":115116.8,"v":66600,"usd":0.57856218}
{"ts":1755980220000,"o":115116.8,"h":115116.8,"l":115116.7,"c":115116.7,"v":8000,"usd":0.0694944}
{"ts":1755980280000,"o":115116.7,"h":115116.8,"l":115116.7,"c":115116.7,"v":62500,"usd":0.542925}
{"ts":1755980340000,"o":115116.7,"h":115135,"l":115116.8,"c":115135,"v":46000,"usd":0.39959124}
{"ts":1755980400000,"o":115135,"h":115135,"l":115135,"c":115135,"v":5800,"usd":0.0503759}
{"ts":1755980460000,"o":115135,"h":115135,"l":115135,"c":115135,"v":0,"usd":0}
{"ts":1755980520000,"o":115135,"h":115135,"l":115135,"c":115135,"v":0,"usd":0}
{"ts":1755980580000,"o":115135,"h":115135,"l":115135,"c":115135,"v":26200,"usd":0.2275601}
{"ts":1755980640000,"o":115135,"h":115135,"l":115135,"c":115135,"v":8400,"usd":0.0729582}
{"ts":1755980700000,"o":115135,"h":115140,"l":115135,"c":115140,"v":8400,"usd":0.07295556}
{"ts":1755980760000,"o":115140,"h":115169.8,"l":115140,"c":115165.7,"v":178100,"usd":1.54658275}
{"ts":1755980820000,"o":115165.7,"h":115165.9,"l":115165.9,"c":115165.9,"v":300,"usd":0.00260493}
{"ts":1755980880000,"o":115165.9,"h":115166,"l":115166,"c":115166,"v":500,"usd":0.00434155}
{"ts":1755980940000,"o":115166,"h":115179.4,"l":115166,"c":115179.4,"v":57400,"usd":0.49837504}
{"ts":1755981000000,"o":115179.4,"h":115179.4,"l":115179.3,"c":115179.4,"v":5800,"usd":0.05035618}
{"ts":1755981060000,"o":115179.4,"h":115186.4,"l":115179.3,"c":115186.3,"v":76100,"usd":0.66067586}
{"ts":1755981120000,"o":115186.3,"h":115239.8,"l":115186.3,"c":115229.7,"v":2490500,"usd":21.62139292}
{"ts":1755981180000,"o":115229.7,"h":115239.9,"l":115229.7,"c":115229.7,"v":59500,"usd":0.51633449}
{"ts":1755981240000,"o":115229.7,"h":115262,"l":115229.6,"c":115262,"v":69000,"usd":0.5987247}
{"ts":1755981300000,"o":115262,"h":115247.8,"l":115220.2,"c":115220.3,"v":1096600,"usd":9.5155742}
{"ts":1755981360000,"o":115220.3,"h":115220.3,"l":115188.4,"c":115188.5,"v":411400,"usd":3.57070816}
{"ts":1755981420000,"o":115188.5,"h":115188.4,"l":115188.4,"c":115188.4,"v":1600,"usd":0.01389024}
{"ts":1755981480000,"o":115188.4,"h":115185.7,"l":115170,"c":115170.1,"v":9000,"usd":0.07813932}
{"ts":1755981540000,"o":115170.1,"h":115170,"l":115110,"c":115110,"v":81500,"usd":0.70782663}
{"ts":1755981600000,"o":115110,"h":115110,"l":115110,"c":115110,"v":500,"usd":0.00434365}
{"ts":1755981660000,"o":115110,"h":115110,"l":115110,"c":115110,"v":0,"usd":0}
{"ts":1755981720000,"o":115110,"h":115110.1,"l":115110.1,"c":115110.1,"v":35700,"usd":0.31013661}
{"ts":1755981780000,"o":115110.1,"h":115134.7,"l":115134.7,"c":115134.7,"v":52800,"usd":0.4585944}
{"ts":1755981840000,"o":115134.7,"h":115134.7,"l":115134.7,"c":115134.7,"v":0,"usd":0}
{"ts":1755981900000,"o":115134.7,"h":115134.8,"l":115134.7,"c":115134.7,"v":43800,"usd":0.3804249}
{"ts":1755981960000,"o":115134.7,"h":115120,"l":115119.5,"c":115119.5,"v":59200,"usd":0.51424672}
{"ts":1755982020000,"o":115119.5,"h":115119.5,"l":115119.5,"c":115119.5,"v":0,"usd":0}
{"ts":1755982080000,"o":115119.5,"h":115160,"l":115110.3,"c":115160,"v":136600,"usd":1.18663043}
{"ts":1755982140000,"o":115160,"h":115179.2,"l":115160,"c":115179.2,"v":60100,"usd":0.52188151}
{"ts":1755982200000,"o":115179.2,"h":115179.1,"l":115160.1,"c":115160.1,"v":51700,"usd":0.44889412}
{"ts":1755982260000,"o":115160.1,"h":115194.7,"l":115160.1,"c":115179.6,"v":60800,"usd":0.52785345}
{"ts":1755982320000,"o":115179.6,"h":115179.6,"l":115179.6,"c":115179.6,"v":2200,"usd":0.01910062}
{"ts":1755982380000,"o":115179.6,"h":115179.7,"l":115179.6,"c":115179.7,"v":18000,"usd":0.1562778}
{"ts":1755982440000,"o":115179.7,"h":115179.7,"l":115179.7,"c":115179.7,"v":0,"usd":0}
{"ts":1755982500000,"o":115179.7,"h":115179.7,"l":115179.7,"c":115179.7,"v":19400,"usd":0.16843274}
{"ts":1755982560000,"o":115179.7,"h":115300,"l":115200,"c":115286.6,"v":336900,"usd":2.9227206}
{"ts":1755982620000,"o":115286.6,"h":115286.7,"l":115251.7,"c":115286.6,"v":167100,"usd":1.44955647}
{"ts":1755982680000,"o":115286.6,"h":115286.7,"l":115286.6,"c":115286.7,"v":45300,"usd":0.3929322}
{"ts":1755982740000,"o":115286.7,"h":115299.6,"l":115261,"c":115299.6,"v":170100,"usd":1.47549405}
{"ts":1755982800000,"o":115299.6,"h":115299.6,"l":115299.6,"c":115299.6,"v":2500,"usd":0.02168275}
{"ts":1755982860000,"o":115299.6,"h":115299.6,"l":115223,"c":115223,"v":213100,"usd":1.84847466}
{"ts":1755982920000,"o":115223,"h":115238,"l":115220,"c":115220,"v":12200,"usd":0.10587808}
{"ts":1755982980000,"o":115220,"h":115220.1,"l":115220,"c":115220,"v":7200,"usd":0.0624888}
{"ts":1755983040000,"o":115220,"h":115240,"l":115220,"c":115240,"v":136700,"usd":1.18641871}
{"ts":1755983100000,"o":115240,"h":115240,"l":115240,"c":115240,"v":0,"usd":0}
{"ts":1755983160000,"o":115240,"h":115249.9,"l":115249.9,"c":115249.9,"v":27800,"usd":0.24121504}
{"ts":1755983220000,"o":115249.9,"h":115230,"l":115220.1,"c":115220.1,"v":47100,"usd":0.40874877}
{"ts":1755983280000,"o":115220.1,"h":115230,"l":115190,"c":115190,"v":51700,"usd":0.44874867}
{"ts":1755983340000,"o":115190,"h":115180.1,"l":115180,"c":115180,"v":2700,"usd":0.02344167}
{"ts":1755983400000,"o":115180,"h":115180,"l":115115.7,"c":115115.7,"v":184300,"usd":1.60049024}
{"ts":1755983460000,"o":115115.7,"h":115115.8,"l":115115.7,"c":115115.8,"v":21500,"usd":0.18676835}
{"ts":1755983520000,"o":115115.8,"h":115115.8,"l":115115.7,"c":115115.8,"v":10100,"usd":0.08773769}
{"ts":1755983580000,"o":115115.8,"h":115115.8,"l":115115.7,"c":115115.7,"v":42500,"usd":0.36919325}
{"ts":1755983640000,"o":115115.7,"h":115115.8,"l":115115.7,"c":115115.8,"v":106200,"usd":0.92254878}
{"ts":1755983700000,"o":115115.8,"h":115115.8,"l":115100,"c":115100,"v":177000,"usd":1.53774002}
{"ts":1755983760000,"o":115100,"h":115090,"l":115075,"c":115075,"v":16600,"usd":0.14424425}
{"ts":1755983820000,"o":115075,"h":115075.1,"l":115075,"c":115075,"v":9500,"usd":0.082555}
{"ts":1755983880000,"o":115075,"h":115075.1,"l":115075,"c":115075.1,"v":16100,"usd":0.139909}
{"ts":1755983940000,"o":115075.1,"h":115075.1,"l":115075,"c":115075.1,"v":138100,"usd":1.200089}
{"ts":1755984000000,"o":115075.1,"h":115076,"l":115075,"c":115076,"v":127100,"usd":1.10449648}
{"ts":1755984060000,"o":115076,"h":115076,"l":115075.9,"c":115076,"v":44600,"usd":0.38756954}
{"ts":1755984120000,"o":115076,"h":115076,"l":115075.9,"c":115075.9,"v":133400,"usd":1.15923266}
{"ts":1755984180000,"o":115075.9,"h":115076,"l":115075.9,"c":115075.9,"v":9700,"usd":0.08429203}
{"ts":1755984240000,"o":115075.9,"h":115075.9,"l":115060.2,"c":115060.2,"v":12600,"usd":0.10949384}
{"ts":1755984300000,"o":115060.2,"h":115060.1,"l":115045.3,"c":115045.3,"v":50100,"usd":0.43544275}
{"ts":1755984360000,"o":115045.3,"h":115049.7,"l":115049.7,"c":115049.7,"v":200,"usd":0.00173838}
{"ts":1755984420000,"o":115049.7,"h":115049.7,"l":115049.7,"c":115049.7,"v":900,"usd":0.00782271}
{"ts":1755984480000,"o":115049.7,"h":115049.7,"l":115040,"c":115040,"v":77300,"usd":0.67188394}
{"ts":1755984540000,"o":115040,"h":115040.1,"l":115040,"c":115040,"v":1400,"usd":0.01216964}
{"ts":1755984600000,"o":115040,"h":115040,"l":115027.2,"c":115027.2,"v":50000,"usd":0.43465837}
{"ts":1755984660000,"o":115027.2,"h":115027.2,"l":115027.2,"c":115027.2,"v":0,"usd":0}
{"ts":1755984720000,"o":115027.2,"h":115027.2,"l":115027.2,"c":115027.2,"v":0,"usd":0}
{"ts":1755984780000,"o":115027.2,"h":115027.4,"l":115027.4,"c":115027.4,"v":500,"usd":0.0043468}
{"ts":1755984840000,"o":115027.4,"h":115027.5,"l":115027.5,"c":115027.5,"v":100,"usd":0.00086936}
{"ts":1755984900000,"o":115027.5,"h":115027.4,"l":115027.4,"c":115027.4,"v":400,"usd":0.00347744}
{"ts":1755984960000,"o":115027.4,"h":115027.1,"l":115027,"c":115027,"v":23300,"usd":0.20256088}
{"ts":1755985020000,"o":115027,"h":115027,"l":115027,"c":115027,"v":2300,"usd":0.01999528}
{"ts":1755985080000,"o":115027,"h":115027,"l":115027,"c":115027,"v":2200,"usd":0.01912592}
{"ts":1755985140000,"o":115027,"h":115027,"l":115018.5,"c":115018.5,"v":20300,"usd":0.17648718}
{"ts":1755985200000,"o":115018.5,"h":115010,"l":115001.6,"c":115001.7,"v":93800,"usd":0.81558906}
{"ts":1755985260000,"o":115001.7,"h":115000.1,"l":114980,"c":114980,"v":1073600,"usd":9.33574007}
{"ts":1755985320000,"o":114980,"h":114980.1,"l":114980.1,"c":114980.1,"v":877800,"usd":7.63440216}
{"ts":1755985380000,"o":114980.1,"h":115010,"l":115010,"c":115010,"v":324200,"usd":2.81888658}
{"ts":1755985440000,"o":115010,"h":115038.8,"l":115020,"c":115038.8,"v":114800,"usd":0.99807932}
{"ts":1755985500000,"o":115038.8,"h":115038.8,"l":115038.8,"c":115038.8,"v":600,"usd":0.00521562}
{"ts":1755985560000,"o":115038.8,"h":115038.8,"l":115038.8,"c":115038.8,"v":0,"usd":0}
{"ts":1755985620000,"o":115038.8,"h":115038.8,"l":115038.7,"c":115038.8,"v":124400,"usd":1.08137188}
{"ts":1755985680000,"o":115038.8,"h":115038.8,"l":115038.8,"c":115038.8,"v":10600,"usd":0.09214262}
{"ts":1755985740000,"o":115038.8,"h":115038.8,"l":115038.8,"c":115038.8,"v":10000,"usd":0.086927}
{"ts":1755985800000,"o":115038.8,"h":115082,"l":115060,"c":115082,"v":9100,"usd":0.07908745}
{"ts":1755985860000,"o":115082,"h":115100,"l":115082,"c":115100,"v":11700,"usd":0.10166253}
{"ts":1755985920000,"o":115100,"h":115138.8,"l":115100,"c":115138.8,"v":22600,"usd":0.19633774}
{"ts":1755985980000,"o":115138.8,"h":115138.8,"l":115138.8,"c":115138.8,"v":0,"usd":0}
{"ts":1755986040000,"o":115138.8,"h":115140,"l":115138.9,"c":115140,"v":41900,"usd":0.3639087}
{"ts":1755986100000,"o":115140,"h":115140,"l":115140,"c":115140,"v":1200,"usd":0.01042212}
{"ts":1755986160000,"o":115140,"h":115174.2,"l":115174.2,"c":115174.2,"v":2000,"usd":0.017365}
{"ts":1755986220000,"o":115174.2,"h":115174.1,"l":115059.9,"c":115059.9,"v":778100,"usd":6.7561979}
{"ts":1755986280000,"o":115059.9,"h":115060,"l":115059.9,"c":115059.9,"v":7500,"usd":0.06518325}
{"ts":1755986340000,"o":115059.9,"h":115060,"l":115059.9,"c":115059.9,"v":88700,"usd":0.77090057}
{"ts":1755986400000,"o":115059.9,"h":115059.9,"l":115010,"c":115010,"v":119000,"usd":1.03427367}
{"ts":1755986460000,"o":115010,"h":115019.9,"l":115000,"c":115019.9,"v":32200,"usd":0.27997688}
{"ts":1755986520000,"o":115019.9,"h":115020,"l":115019.9,"c":115020,"v":1800,"usd":0.01564938}
{"ts":1755986580000,"o":115020,"h":115060,"l":115020,"c":115060,"v":129300,"usd":1.12395663}
{"ts":1755986640000,"o":115060,"h":115066.5,"l":115066.4,"c":115066.5,"v":77200,"usd":0.67091432}
{"ts":1755986700000,"o":115066.5,"h":115120,"l":115079.8,"c":115120,"v":126900,"usd":1.10239689}
{"ts":1755986760000,"o":115120,"h":115120,"l":115120,"c":115120,"v":0,"usd":0}
{"ts":1755986820000,"o":115120,"h":115140,"l":115112.2,"c":115140,"v":45600,"usd":0.39608813}
{"ts":1755986880000,"o":115140,"h":115174.5,"l":115149.6,"c":115174.5,"v":38500,"usd":0.33431017}
{"ts":1755986940000,"o":115174.5,"h":115233.9,"l":115180,"c":115233.9,"v":80200,"usd":0.69624889}
{"ts":1755987000000,"o":115233.9,"h":115228.1,"l":115213.6,"c":115213.6,"v":5300,"usd":0.04599937}
{"ts":1755987060000,"o":115213.6,"h":115240,"l":115212.6,"c":115212.7,"v":190100,"usd":1.64969087}
{"ts":1755987120000,"o":115212.7,"h":115220.1,"l":115220,"c":115220,"v":2500,"usd":0.0216975}
{"ts":1755987180000,"o":115220,"h":115220,"l":115220,"c":115220,"v":100000,"usd":0.8679}
{"ts":1755987240000,"o":115220,"h":115220,"l":115220,"c":115220,"v":0,"usd":0}
{"ts":1755987300000,"o":115220,"h":115220,"l":115220,"c":115220,"v":0,"usd":0}
{"ts":1755987360000,"o":115220,"h":115239.9,"l":115220.1,"c":115239.9,"v":141100,"usd":1.2245131}
{"ts":1755987420000,"o":115239.9,"h":115253.2,"l":115239.9,"c":115253.2,"v":103600,"usd":0.89893883}
{"ts":1755987480000,"o":115253.2,"h":115253.3,"l":115240,"c":115253.2,"v":69500,"usd":0.60301695}
{"ts":1755987540000,"o":115253.2,"h":115230.1,"l":115230,"c":115230,"v":1100,"usd":0.00954613}
{"ts":1755987600000,"o":115230,"h":115230,"l":115230,"c":115230,"v":81100,"usd":0.70381013}
{"ts":1755987660000,"o":115230,"h":115230.1,"l":115230.1,"c":115230.1,"v":2000,"usd":0.0173566}
{"ts":1755987720000,"o":115230.1,"h":115230,"l":115193.3,"c":115225,"v":207000,"usd":1.79659134}
{"ts":1755987780000,"o":115225,"h":115237.5,"l":115237.4,"c":115237.5,"v":3900,"usd":0.03384303}
{"ts":1755987840000,"o":115237.5,"h":115237.5,"l":115237.4,"c":115237.5,"v":59300,"usd":0.51458761}
{"ts":1755987900000,"o":115237.5,"h":115237.4,"l":115237.4,"c":115237.4,"v":8500,"usd":0.07376045}
{"ts":1755987960000,"o":115237.4,"h":115237.5,"l":115124.4,"c":115193.1,"v":2911900,"usd":25.28188018}
{"ts":1755988020000,"o":115193.1,"h":115193.2,"l":115193.2,"c":115193.2,"v":400,"usd":0.00347244}
{"ts":1755988080000,"o":115193.2,"h":115193.2,"l":115193.2,"c":115193.2,"v":291200,"usd":2.52793632}
{"ts":1755988140000,"o":115193.2,"h":115213.1,"l":115195,"c":115213.1,"v":63300,"usd":0.54943572}
{"ts":1755988200000,"o":115213.1,"h":115238,"l":115209.2,"c":115238,"v":78700,"usd":0.68301893}
{"ts":1755988260000,"o":115238,"h":115238,"l":115238,"c":115238,"v":8400,"usd":0.07289268}
{"ts":1755988320000,"o":115238,"h":115239.9,"l":115239.9,"c":115239.9,"v":19500,"usd":0.1692132}
{"ts":1755988380000,"o":115239.9,"h":115240,"l":115240,"c":115240,"v":5300,"usd":0.04599075}
{"ts":1755988440000,"o":115240,"h":115240,"l":115240,"c":115240,"v":120800,"usd":1.048242}
{"ts":1755988500000,"o":115240,"h":115240,"l":115239.9,"c":115240,"v":1700,"usd":0.01475189}
{"ts":1755988560000,"o":115240,"h":115240,"l":115240,"c":115240,"v":13400,"usd":0.1162785}
{"ts":1755988620000,"o":115240,"h":115240,"l":115239.9,"c":115240,"v":7800,"usd":0.06768454}
{"ts":1755988680000,"o":115240,"h":115241,"l":115240,"c":115241,"v":94500,"usd":0.82002375}
{"ts":1755988740000,"o":115241,"h":115241,"l":115241,"c":115241,"v":2500,"usd":0.02169375}
{"ts":1755988800000,"o":115241,"h":115241,"l":115220,"c":115220,"v":456500,"usd":3.96129503}
{"ts":1755988860000,"o":115220,"h":115220,"l":115220,"c":115220,"v":1400,"usd":0.0121506}
{"ts":1755988920000,"o":115220,"h":115220,"l":115220,"c":115220,"v":1000,"usd":0.008679}
{"ts":1755988980000,"o":115220,"h":115220,"l":115220,"c":115220,"v":0,"usd":0}
{"ts":1755989040000,"o":115220,"h":115220,"l":115220,"c":115220,"v":50500,"usd":0.4382895}
{"ts":1755989100000,"o":115220,"h":115220.1,"l":115220,"c":115220,"v":3500,"usd":0.0303765}
{"ts":1755989160000,"o":115220,"h":115220,"l":115220,"c":115220,"v":3400,"usd":0.0295086}
{"ts":1755989220000,"o":115220,"h":115246,"l":115220.1,"c":115246,"v":1000000,"usd":8.67823921}
{"ts":1755989280000,"o":115246,"h":115235,"l":115235,"c":115235,"v":500,"usd":0.00433895}
{"ts":1755989340000,"o":115235,"h":115235.1,"l":115235,"c":115235,"v":2200,"usd":0.01909138}
{"ts":1755989400000,"o":115235,"h":115235,"l":115235,"c":115235,"v":800,"usd":0.00694232}
{"ts":1755989460000,"o":115235,"h":115235.1,"l":115235,"c":115235,"v":92800,"usd":0.80530912}
{"ts":1755989520000,"o":115235,"h":115250,"l":115235.1,"c":115250,"v":31600,"usd":0.2742187}
{"ts":1755989580000,"o":115250,"h":115250,"l":115249.2,"c":115249.2,"v":1000,"usd":0.0086768}
{"ts":1755989640000,"o":115249.2,"h":115249.2,"l":115249.2,"c":115249.2,"v":1000,"usd":0.0086768}
{"ts":1755989700000,"o":115249.2,"h":115249.2,"l":115249.2,"c":115249.2,"v":300,"usd":0.00260304}
{"ts":1755989760000,"o":115249.2,"h":115255,"l":115249.2,"c":115255,"v":200600,"usd":1.74056154}
{"ts":1755989820000,"o":115255,"h":115255,"l":115255,"c":115255,"v":5300,"usd":0.04598492}
{"ts":1755989880000,"o":115255,"h":115255,"l":115254.9,"c":115255,"v":1100,"usd":0.00954404}
{"ts":1755989940000,"o":115255,"h":115271,"l":115255,"c":115271,"v":197200,"usd":1.71097692}
{"ts":1755990000000,"o":115271,"h":115288.4,"l":115271.1,"c":115287.1,"v":12500,"usd":0.10843398}
{"ts":1755990060000,"o":115287.1,"h":115287.1,"l":115287.1,"c":115287.1,"v":0,"usd":0}
{"ts":1755990120000,"o":115287.1,"h":115287,"l":115257.1,"c":115257.1,"v":60100,"usd":0.52131683}
{"ts":1755990180000,"o":115257.1,"h":115257,"l":115255,"c":115255,"v":6400,"usd":0.05552859}
{"ts":1755990240000,"o":115255,"h":115255,"l":115251,"c":115251,"v":128800,"usd":1.11752226}
{"ts":1755990300000,"o":115251,"h":115260,"l":115249,"c":115260,"v":91400,"usd":0.79306496}
{"ts":1755990360000,"o":115260,"h":115288,"l":115288,"c":115288,"v":2500,"usd":0.02168475}
{"ts":1755990420000,"o":115288,"h":115288,"l":115260.1,"c":115264,"v":14700,"usd":0.12751792}
{"ts":1755990480000,"o":115264,"h":115264,"l":115263.9,"c":115263.9,"v":2600,"usd":0.02255682}
{"ts":1755990540000,"o":115263.9,"h":115263.9,"l":115263.1,"c":115263.1,"v":1800,"usd":0.01561636}
{"ts":1755990600000,"o":115263.1,"h":115263.1,"l":115263,"c":115263,"v":4300,"usd":0.03730594}
{"ts":1755990660000,"o":115263,"h":115267,"l":115263,"c":115267,"v":172000,"usd":1.49223555}
{"ts":1755990720000,"o":115267,"h":115267,"l":115260,"c":115260,"v":29500,"usd":0.25592927}
{"ts":1755990780000,"o":115260,"h":115259,"l":115259,"c":115259,"v":1400,"usd":0.01214654}
{"ts":1755990840000,"o":115259,"h":115259.1,"l":115256,"c":115256,"v":132200,"usd":1.14699127}
{"ts":1755990900000,"o":115256,"h":115256,"l":115220,"c":115220,"v":54400,"usd":0.47212905}
{"ts":1755990960000,"o":115220,"h":115210,"l":115210,"c":115210,"v":500,"usd":0.0043399}
{"ts":1755991020000,"o":115210,"h":115240.3,"l":115210,"c":115240.2,"v":217300,"usd":1.88607898}
{"ts":1755991080000,"o":115240.2,"h":115250,"l":115241,"c":115250,"v":96200,"usd":0.83476654}
{"ts":1755991140000,"o":115250,"h":115250,"l":115250,"c":115250,"v":5700,"usd":0.04945776}
{"ts":1755991200000,"o":115250,"h":115250,"l":115250,"c":115250,"v":6500,"usd":0.0563992}
{"ts":1755991260000,"o":115250,"h":115250,"l":115249.9,"c":115250,"v":2700,"usd":0.02342736}
{"ts":1755991320000,"o":115250,"h":115265,"l":115250,"c":115265,"v":107700,"usd":0.9344322}
{"ts":1755991380000,"o":115265,"h":115265,"l":115265,"c":115265,"v":300,"usd":0.00260271}
{"ts":1755991440000,"o":115265,"h":115265,"l":115265,"c":115265,"v":8100,"usd":0.07027317}
{"ts":1755991500000,"o":115265,"h":115265,"l":115265,"c":115265,"v":5400,"usd":0.04684878}
{"ts":1755991560000,"o":115265,"h":115270.9,"l":115265,"c":115270.9,"v":45000,"usd":0.39039521}
{"ts":1755991620000,"o":115270.9,"h":115270.9,"l":115270.9,"c":115270.9,"v":0,"usd":0}
{"ts":1755991680000,"o":115270.9,"h":115267,"l":115265,"c":115267,"v":9400,"usd":0.08155072}
{"ts":1755991740000,"o":115267,"h":115267,"l":115249,"c":115249,"v":119000,"usd":1.03244141}
{"ts":1755991800000,"o":115249,"h":115249,"l":115230,"c":115245,"v":71000,"usd":0.61608938}
{"ts":1755991860000,"o":115245,"h":115245,"l":115211,"c":115213,"v":28000,"usd":0.24299341}
{"ts":1755991920000,"o":115213,"h":115213,"l":115213,"c":115213,"v":1300,"usd":0.01128348}
{"ts":1755991980000,"o":115213,"h":115213,"l":115213,"c":115213,"v":500,"usd":0.0043398}
{"ts":1755992040000,"o":115213,"h":115213,"l":115213,"c":115213,"v":0,"usd":0}
{"ts":1755992100000,"o":115213,"h":115213,"l":115213,"c":115213,"v":400,"usd":0.00347184}
{"ts":1755992160000,"o":115213,"h":115212.9,"l":115212.9,"c":115212.9,"v":3000,"usd":0.0260388}
{"ts":1755992220000,"o":115212.9,"h":115213,"l":115212.9,"c":115212.9,"v":200,"usd":0.00173592}
{"ts":1755992280000,"o":115212.9,"h":115213,"l":115213,"c":115213,"v":500,"usd":0.0043398}
{"ts":1755992340000,"o":115213,"h":115213,"l":115213,"c":115213,"v":500,"usd":0.0043398}
{"ts":1755992400000,"o":115213,"h":115213,"l":115213,"c":115213,"v":400,"usd":0.00347184}
{"ts":1755992460000,"o":115213,"h":115213,"l":115213,"c":115213,"v":0,"usd":0}
{"ts":1755992520000,"o":115213,"h":115213,"l":115213,"c":115213,"v":500,"usd":0.0043398}
{"ts":1755992580000,"o":115213,"h":115224,"l":115213,"c":115224,"v":294100,"usd":2.55264536}
{"ts":1755992640000,"o":115224,"h":115260,"l":115225,"c":115259.9,"v":33400,"usd":0.2898006}
{"ts":1755992700000,"o":115259.9,"h":115260,"l":115260,"c":115260,"v":2400,"usd":0.0208224}
{"ts":1755992760000,"o":115260,"h":115260,"l":115260,"c":115260,"v":2700,"usd":0.0234252}
{"ts":1755992820000,"o":115260,"h":115260,"l":115259.1,"c":115260,"v":123000,"usd":1.06714962}
{"ts":1755992880000,"o":115260,"h":115260,"l":115259.1,"c":115259.1,"v":2700,"usd":0.02342525}
{"ts":1755992940000,"o":115259.1,"h":115287.8,"l":115259.1,"c":115287.8,"v":323500,"usd":2.80662947}
{"ts":1755993000000,"o":115287.8,"h":115287.8,"l":115287.8,"c":115287.8,"v":7900,"usd":0.06852381}
{"ts":1755993060000,"o":115287.8,"h":115296,"l":115287.8,"c":115296,"v":417300,"usd":3.6196165}
{"ts":1755993120000,"o":115296,"h":115422,"l":115295.9,"c":115332.5,"v":4813600,"usd":41.71799058}
{"ts":1755993180000,"o":115332.5,"h":115370,"l":115332.5,"c":115357.7,"v":152600,"usd":1.323027}
{"ts":1755993240000,"o":115357.7,"h":115359,"l":115358,"c":115359,"v":20300,"usd":0.17597451}
{"ts":1755993300000,"o":115359,"h":115359,"l":115358.9,"c":115359,"v":9800,"usd":0.08495228}
{"ts":1755993360000,"o":115359,"h":115403.7,"l":115359,"c":115389,"v":296300,"usd":2.56844594}
{"ts":1755993420000,"o":115389,"h":115389,"l":115389,"c":115389,"v":3900,"usd":0.03379857}
{"ts":1755993480000,"o":115389,"h":115389,"l":115388.9,"c":115388.9,"v":1000,"usd":0.0086663}
{"ts":1755993540000,"o":115388.9,"h":115389,"l":115388.9,"c":115388.9,"v":1800,"usd":0.01559934}
{"ts":1755993600000,"o":115388.9,"h":115389,"l":115389,"c":115389,"v":5100,"usd":0.04419813}
{"ts":1755993660000,"o":115389,"h":115388.9,"l":115349.6,"c":115349.6,"v":361500,"usd":3.13314282}
{"ts":1755993720000,"o":115349.6,"h":115349.7,"l":115346,"c":115346,"v":319000,"usd":2.76553461}
{"ts":1755993780000,"o":115346,"h":115346.1,"l":115346,"c":115346,"v":3500,"usd":0.0303436}
{"ts":1755993840000,"o":115346,"h":115346,"l":115340,"c":115340,"v":29800,"usd":0.25835676}
{"ts":1755993900000,"o":115340,"h":115340,"l":115330,"c":115330,"v":10700,"usd":0.09277099}
{"ts":1755993960000,"o":115330,"h":115330,"l":115313,"c":115313,"v":29100,"usd":0.25234263}
{"ts":1755994020000,"o":115313,"h":115313,"l":115285.3,"c":115285.3,"v":506100,"usd":4.38911454}
{"ts":1755994080000,"o":115285.3,"h":115285.4,"l":115280,"c":115280,"v":30000,"usd":0.26022333}
{"ts":1755994140000,"o":115280,"h":115313.9,"l":115270,"c":115310,"v":1067100,"usd":9.2567288}
{"ts":1755994200000,"o":115310,"h":115310,"l":115310,"c":115310,"v":2900,"usd":0.02514967}
{"ts":1755994260000,"o":115310,"h":115310.1,"l":115310,"c":115310,"v":25600,"usd":0.22201088}
{"ts":1755994320000,"o":115310,"h":115310.1,"l":115310,"c":115310,"v":107000,"usd":0.9279361}
{"ts":1755994380000,"o":115310,"h":115310,"l":115310,"c":115310,"v":21500,"usd":0.18645445}
{"ts":1755994440000,"o":115310,"h":115310.1,"l":115310,"c":115310,"v":41900,"usd":0.36336937}
{"ts":1755994500000,"o":115310,"h":115310.1,"l":115310,"c":115310.1,"v":20200,"usd":0.17518046}
{"ts":1755994560000,"o":115310.1,"h":115343.3,"l":115310.1,"c":115343.2,"v":73200,"usd":0.63476271}
{"ts":1755994620000,"o":115343.2,"h":115343.2,"l":115343.2,"c":115343.2,"v":900,"usd":0.00780282}
{"ts":1755994680000,"o":115343.2,"h":115343.2,"l":115327.1,"c":115327.1,"v":64600,"usd":0.56007465}
{"ts":1755994740000,"o":115327.1,"h":115327.1,"l":115314.6,"c":115321,"v":198400,"usd":1.72046138}
{"ts":1755994800000,"o":115321,"h":115331,"l":115308.2,"c":115331,"v":103600,"usd":0.898414}
{"ts":1755994860000,"o":115331,"h":115336,"l":115331,"c":115336,"v":9000,"usd":0.07803411}
{"ts":1755994920000,"o":115336,"h":115336,"l":115336,"c":115336,"v":1900,"usd":0.01647357}
{"ts":1755994980000,"o":115336,"h":115349.6,"l":115336,"c":115344,"v":140300,"usd":1.21637665}
{"ts":1755995040000,"o":115344,"h":115350.1,"l":115343,"c":115350.1,"v":42000,"usd":0.36412591}
{"ts":1755995100000,"o":115350.1,"h":115356,"l":115351,"c":115356,"v":10800,"usd":0.09362623}
{"ts":1755995160000,"o":115356,"h":115356,"l":115356,"c":115356,"v":2400,"usd":0.02080512}
{"ts":1755995220000,"o":115356,"h":115357,"l":115357,"c":115357,"v":3000,"usd":0.0260061}
{"ts":1755995280000,"o":115357,"h":115357,"l":115357,"c":115357,"v":2900,"usd":0.02513923}
{"ts":1755995340000,"o":115357,"h":115373.8,"l":115357,"c":115373.8,"v":29400,"usd":0.25485417}
{"ts":1755995400000,"o":115373.8,"h":115373.8,"l":115373.7,"c":115373.8,"v":3700,"usd":0.03206975}
{"ts":1755995460000,"o":115373.8,"h":115376,"l":115373.7,"c":115376,"v":135400,"usd":1.17357491}
{"ts":1755995520000,"o":115376,"h":115378,"l":115376,"c":115378,"v":5400,"usd":0.04680293}
{"ts":1755995580000,"o":115378,"h":115378,"l":115377.9,"c":115378,"v":5000,"usd":0.043336}
{"ts":1755995640000,"o":115378,"h":115378,"l":115338,"c":115338,"v":400100,"usd":3.467875}
{"ts":1755995700000,"o":115338,"h":115389,"l":115333.4,"c":115389,"v":112000,"usd":0.97087314}
{"ts":1755995760000,"o":115389,"h":115389,"l":115389,"c":115389,"v":1000,"usd":0.0086663}
{"ts":1755995820000,"o":115389,"h":115389,"l":115389,"c":115389,"v":0,"usd":0}
{"ts":1755995880000,"o":115389,"h":115389,"l":115389,"c":115389,"v":2300,"usd":0.01993249}
{"ts":1755995940000,"o":115389,"h":115389,"l":115389,"c":115389,"v":0,"usd":0}
{"ts":1755996000000,"o":115389,"h":115389,"l":115389,"c":115389,"v":0,"usd":0}
{"ts":1755996060000,"o":115389,"h":115440,"l":115389,"c":115440,"v":299300,"usd":2.59365352}
{"ts":1755996120000,"o":115440,"h":115500,"l":115440,"c":115500,"v":354500,"usd":3.06985151}
{"ts":1755996180000,"o":115500,"h":115500,"l":115460,"c":115469.1,"v":403700,"usd":3.49531444}
{"ts":1755996240000,"o":115469.1,"h":115469,"l":115438,"c":115438,"v":244300,"usd":2.11602169}
{"ts":1755996300000,"o":115438,"h":115438.1,"l":115438,"c":115438.1,"v":52300,"usd":0.45305921}
{"ts":1755996360000,"o":115438.1,"h":115438,"l":115380,"c":115380,"v":415100,"usd":3.59639753}
{"ts":1755996420000,"o":115380,"h":115380,"l":115356.1,"c":115374.7,"v":29400,"usd":0.25484429}
{"ts":1755996480000,"o":115374.7,"h":115374.8,"l":115374.7,"c":115374.8,"v":2900,"usd":0.02513546}
{"ts":1755996540000,"o":115374.8,"h":115374.7,"l":115352,"c":115352,"v":155300,"usd":1.34608447}
{"ts":1755996600000,"o":115352,"h":115439.1,"l":115319,"c":115420,"v":1060200,"usd":9.19220868}
{"ts":1755996660000,"o":115420,"h":115420,"l":115360,"c":115360,"v":132600,"usd":1.1492026}
{"ts":1755996720000,"o":115360,"h":115360,"l":115336,"c":115336,"v":17700,"usd":0.1534409}
{"ts":1755996780000,"o":115336,"h":115330,"l":115310,"c":115310,"v":54400,"usd":0.47173081}
{"ts":1755996840000,"o":115310,"h":115378.3,"l":115310.1,"c":115372,"v":649100,"usd":5.62821691}
{"ts":1755996900000,"o":115372,"h":115371,"l":115369,"c":115369.1,"v":14600,"usd":0.12654979}
{"ts":1755996960000,"o":115369.1,"h":115369,"l":115344.7,"c":115344.8,"v":279600,"usd":2.42383416}
{"ts":1755997020000,"o":115344.8,"h":115344.8,"l":115336,"c":115336,"v":208100,"usd":1.804173}
{"ts":1755997080000,"o":115336,"h":115334,"l":115309,"c":115324.9,"v":67100,"usd":0.58188541}
{"ts":1755997140000,"o":115324.9,"h":115324.8,"l":115324.8,"c":115324.8,"v":300,"usd":0.00260136}
{"ts":1755997200000,"o":115324.8,"h":115332,"l":115324.9,"c":115332,"v":65800,"usd":0.57054137}
{"ts":1755997260000,"o":115332,"h":115332,"l":115289.3,"c":115289.3,"v":966200,"usd":8.37902329}
{"ts":1755997320000,"o":115289.3,"h":115283,"l":115228.6,"c":115233.2,"v":385500,"usd":3.34522267}
{"ts":1755997380000,"o":115233.2,"h":115262,"l":115220.1,"c":115239,"v":61800,"usd":0.53626894}
{"ts":1755997440000,"o":115239,"h":115278.1,"l":115239,"c":115278.1,"v":135500,"usd":1.17555594}
{"ts":1755997500000,"o":115278.1,"h":115339.9,"l":115279,"c":115322,"v":535700,"usd":4.64544648}
{"ts":1755997560000,"o":115322,"h":115362.5,"l":115323,"c":115339,"v":217800,"usd":1.88811291}
{"ts":1755997620000,"o":115339,"h":115356,"l":115339,"c":115356,"v":36000,"usd":0.31209303}
{"ts":1755997680000,"o":115356,"h":115359,"l":115359,"c":115359,"v":3000,"usd":0.0260058}
{"ts":1755997740000,"o":115359,"h":115400,"l":115359,"c":115366,"v":203900,"usd":1.76707709}
{"ts":1755997800000,"o":115366,"h":115380,"l":115336,"c":115379,"v":294000,"usd":2.5485207}
{"ts":1755997860000,"o":115379,"h":115361,"l":115299,"c":115299,"v":69300,"usd":0.60084159}
{"ts":1755997920000,"o":115299,"h":115299.1,"l":115250,"c":115250,"v":49800,"usd":0.43196455}
{"ts":1755997980000,"o":115250,"h":115264,"l":115250,"c":115264,"v":41000,"usd":0.3557378}
{"ts":1755998040000,"o":115264,"h":115294,"l":115280,"c":115294,"v":9700,"usd":0.08413851}
{"ts":1755998100000,"o":115294,"h":115330,"l":115294,"c":115330,"v":18500,"usd":0.1604506}
{"ts":1755998160000,"o":115330,"h":115375.6,"l":115340,"c":115375.6,"v":6600,"usd":0.05721958}
{"ts":1755998220000,"o":115375.6,"h":115375.5,"l":115351,"c":115352,"v":183000,"usd":1.58614124}
{"ts":1755998280000,"o":115352,"h":115355,"l":115352,"c":115355,"v":30400,"usd":0.26353962}
{"ts":1755998340000,"o":115355,"h":115355.9,"l":115340,"c":115340,"v":261600,"usd":2.26778937}
{"ts":1755998400000,"o":115340,"h":115340,"l":115239,"c":115239,"v":563400,"usd":4.88569382}
{"ts":1755998460000,"o":115239,"h":115259.1,"l":115225.6,"c":115259,"v":96500,"usd":0.83742841}
{"ts":1755998520000,"o":115259,"h":115273.3,"l":115259,"c":115273.3,"v":114500,"usd":0.99340967}
{"ts":1755998580000,"o":115273.3,"h":115273.3,"l":115253.1,"c":115260,"v":363300,"usd":3.15203906}
{"ts":1755998640000,"o":115260,"h":115267.5,"l":115250,"c":115250,"v":161000,"usd":1.39681053}
{"ts":1755998700000,"o":115250,"h":115240,"l":115220,"c":115220,"v":130700,"usd":1.13417811}
{"ts":1755998760000,"o":115220,"h":115220,"l":115160,"c":115160,"v":309500,"usd":2.68648021}
{"ts":1755998820000,"o":115160,"h":115194.3,"l":115159.1,"c":115194.3,"v":375800,"usd":3.26326803}
{"ts":1755998880000,"o":115194.3,"h":115194.1,"l":115194.1,"c":115194.1,"v":300,"usd":0.0026043}
{"ts":1755998940000,"o":115194.1,"h":115217,"l":115194.1,"c":115217,"v":88900,"usd":0.7716297}
{"ts":1755999000000,"o":115217,"h":115244,"l":115217,"c":115244,"v":237400,"usd":2.06012637}
{"ts":1755999060000,"o":115244,"h":115244,"l":115215,"c":115215,"v":351400,"usd":3.04917183}
{"ts":1755999120000,"o":115215,"h":115223.8,"l":115215,"c":115223.8,"v":88900,"usd":0.77155358}
{"ts":1755999180000,"o":115223.8,"h":115223.8,"l":115223.8,"c":115223.8,"v":0,"usd":0}
{"ts":1755999240000,"o":115223.8,"h":115223.8,"l":115223.8,"c":115223.8,"v":0,"usd":0}
{"ts":1755999300000,"o":115223.8,"h":115245,"l":115243.5,"c":115245,"v":218000,"usd":1.89165101}
{"ts":1755999360000,"o":115245,"h":115300.9,"l":115245,"c":115300.9,"v":146400,"usd":1.2699526}
{"ts":1755999420000,"o":115300.9,"h":115309.2,"l":115301,"c":115309.1,"v":73500,"usd":0.63742184}
{"ts":1755999480000,"o":115309.1,"h":115309.2,"l":115309.1,"c":115309.2,"v":47500,"usd":0.41193425}
{"ts":1755999540000,"o":115309.2,"h":115330,"l":115309.2,"c":115330,"v":127200,"usd":1.10310379}
{"ts":1755999600000,"o":115330,"h":115351,"l":115329.9,"c":115351,"v":57700,"usd":0.50023828}
{"ts":1755999660000,"o":115351,"h":115368.6,"l":115351,"c":115368.6,"v":94900,"usd":0.82267849}
{"ts":1755999720000,"o":115368.6,"h":115400,"l":115369,"c":115400,"v":202800,"usd":1.75759087}
{"ts":1755999780000,"o":115400,"h":115438.3,"l":115400,"c":115438.3,"v":161900,"usd":1.40267526}
{"ts":1755999840000,"o":115438.3,"h":115453.9,"l":115438.3,"c":115453.9,"v":94500,"usd":0.81859702}
{"ts":1755999900000,"o":115453.9,"h":115454,"l":115453.8,"c":115454,"v":4500,"usd":0.03897675}
{"ts":1755999960000,"o":115454,"h":115464.4,"l":115454,"c":115455,"v":189700,"usd":1.64293722}
{"ts":1756000020000,"o":115455,"h":115455,"l":115435,"c":115435,"v":190300,"usd":1.64836708}
{"ts":1756000080000,"o":115435,"h":115473,"l":115435.1,"c":115473,"v":374100,"usd":3.24049198}
{"ts":1756000140000,"o":115473,"h":115473,"l":115472.9,"c":115472.9,"v":7600,"usd":0.065816}
{"ts":1756000200000,"o":115472.9,"h":115472.9,"l":115472.9,"c":115472.9,"v":0,"usd":0}
{"ts":1756000260000,"o":115472.9,"h":115472.1,"l":115471,"c":115471,"v":59200,"usd":0.51267826}
{"ts":1756000320000,"o":115471,"h":115470.1,"l":115470,"c":115470.1,"v":32800,"usd":0.28405784}
{"ts":1756000380000,"o":115470.1,"h":115470.1,"l":115430,"c":115468,"v":1147000,"usd":9.93556519}
{"ts":1756000440000,"o":115468,"h":115468,"l":115467,"c":115467,"v":18200,"usd":0.15762095}
{"ts":1756000500000,"o":115467,"h":115508,"l":115467,"c":115508,"v":1076100,"usd":9.31796493}
{"ts":1756000560000,"o":115508,"h":115551,"l":115508,"c":115542,"v":672600,"usd":5.82193396}
{"ts":1756000620000,"o":115542,"h":115543,"l":115467,"c":115467,"v":604800,"usd":5.23594911}
{"ts":1756000680000,"o":115467,"h":115499.4,"l":115457.7,"c":115470,"v":221400,"usd":1.91747199}
{"ts":1756000740000,"o":115470,"h":115469,"l":115420,"c":115444.5,"v":133300,"usd":1.1547437}
{"ts":1756000800000,"o":115444.5,"h":115445,"l":115444.5,"c":115445,"v":25900,"usd":0.2243507}
{"ts":1756000860000,"o":115445,"h":115444.9,"l":115430,"c":115430,"v":36700,"usd":0.31790292}
{"ts":1756000920000,"o":115430,"h":115429,"l":115400,"c":115404,"v":228400,"usd":1.97916738}
{"ts":1756000980000,"o":115404,"h":115436.9,"l":115404,"c":115436.9,"v":72700,"usd":0.62981666}
{"ts":1756001040000,"o":115436.9,"h":115505,"l":115420,"c":115505,"v":775600,"usd":6.71861829}
{"ts":1756001100000,"o":115505,"h":115540,"l":115505,"c":115534,"v":84600,"usd":0.7322855}
{"ts":1756001160000,"o":115534,"h":115553.9,"l":115510.1,"c":115553.9,"v":163500,"usd":1.41525505}
{"ts":1756001220000,"o":115553.9,"h":115555,"l":115554,"c":115555,"v":15200,"usd":0.13153946}
{"ts":1756001280000,"o":115555,"h":115558.8,"l":115554.9,"c":115558.8,"v":36500,"usd":0.31586465}
{"ts":1756001340000,"o":115558.8,"h":115600,"l":115558.7,"c":115599.9,"v":286200,"usd":2.47635144}
{"ts":1756001400000,"o":115599.9,"h":115661.1,"l":115599.9,"c":115627,"v":386800,"usd":3.34514509}
{"ts":1756001460000,"o":115627,"h":115620,"l":115577,"c":115577,"v":282900,"usd":2.44738003}
{"ts":1756001520000,"o":115577,"h":115570,"l":115558,"c":115558,"v":82600,"usd":0.71477537}
{"ts":1756001580000,"o":115558,"h":115558,"l":115550,"c":115550,"v":115400,"usd":0.99864173}
{"ts":1756001640000,"o":115550,"h":115551,"l":115510.1,"c":115551,"v":213800,"usd":1.85052617}
{"ts":1756001700000,"o":115551,"h":115598.1,"l":115551,"c":115598.1,"v":165800,"usd":1.43470022}
{"ts":1756001760000,"o":115598.1,"h":115598,"l":115557,"c":115557,"v":160500,"usd":1.38859717}
{"ts":1756001820000,"o":115557,"h":115612.6,"l":115556.1,"c":115602.6,"v":107500,"usd":0.9300272}
{"ts":1756001880000,"o":115602.6,"h":115600,"l":115539,"c":115539,"v":165300,"usd":1.43025871}
{"ts":1756001940000,"o":115539,"h":115536.1,"l":115516,"c":115516,"v":43800,"usd":0.37914755}
{"ts":1756002000000,"o":115516,"h":115550.8,"l":115500,"c":115549,"v":172100,"usd":1.48971627}
{"ts":1756002060000,"o":115549,"h":115549,"l":115471.9,"c":115471.9,"v":212900,"usd":1.84270083}
{"ts":1756002120000,"o":115471.9,"h":115471.1,"l":115422.5,"c":115449.5,"v":465400,"usd":4.03142936}
{"ts":1756002180000,"o":115449.5,"h":115480,"l":115449.6,"c":115479.9,"v":130700,"usd":1.13204592}
{"ts":1756002240000,"o":115479.9,"h":115479.9,"l":115460,"c":115478,"v":181900,"usd":1.57521919}
{"ts":1756002300000,"o":115478,"h":115510,"l":115478,"c":115509,"v":163700,"usd":1.41729649}
{"ts":1756002360000,"o":115509,"h":115540.1,"l":115490,"c":115540.1,"v":196900,"usd":1.70439818}
{"ts":1756002420000,"o":115540.1,"h":115540,"l":115536,"c":115536,"v":93800,"usd":0.81184555}
{"ts":1756002480000,"o":115536,"h":115544,"l":115537,"c":115544,"v":30600,"usd":0.26484068}
{"ts":1756002540000,"o":115544,"h":115560,"l":115483.9,"c":115485,"v":293600,"usd":2.5408961}
{"ts":1756002600000,"o":115485,"h":115500.2,"l":115485,"c":115500.1,"v":9300,"usd":0.08052651}
{"ts":1756002660000,"o":115500.1,"h":115530,"l":115480.8,"c":115485,"v":430400,"usd":3.7263601}
{"ts":1756002720000,"o":115485,"h":115485,"l":115481,"c":115481,"v":55100,"usd":0.47711823}
{"ts":1756002780000,"o":115481,"h":115481,"l":115403.7,"c":115403.7,"v":166800,"usd":1.44504242}
{"ts":1756002840000,"o":115403.7,"h":115403.7,"l":115390,"c":115390,"v":79800,"usd":0.69154538}
{"ts":1756002900000,"o":115390,"h":115380,"l":115300,"c":115330,"v":279200,"usd":2.42105144}
{"ts":1756002960000,"o":115330,"h":115330.1,"l":115253.4,"c":115268.9,"v":1048400,"usd":9.09602658}
{"ts":1756003020000,"o":115268.9,"h":115268.8,"l":115268.8,"c":115268.8,"v":100,"usd":0.00086754}
{"ts":1756003080000,"o":115268.8,"h":115291,"l":115268.8,"c":115291,"v":120300,"usd":1.04361767}
{"ts":1756003140000,"o":115291,"h":115291,"l":115256,"c":115256,"v":514800,"usd":4.46541998}
{"ts":1756003200000,"o":115256,"h":115253.6,"l":115225.6,"c":115230,"v":422000,"usd":3.66162948}
{"ts":1756003260000,"o":115230,"h":115220,"l":115163.9,"c":115163.9,"v":199600,"usd":1.73273561}
{"ts":1756003320000,"o":115163.9,"h":115163.9,"l":115163.8,"c":115163.9,"v":10300,"usd":0.08943799}
{"ts":1756003380000,"o":115163.9,"h":115276,"l":115163.9,"c":115276,"v":222300,"usd":1.92972057}
{"ts":1756003440000,"o":115276,"h":115293.9,"l":115231,"c":115231,"v":391400,"usd":3.3949512}
{"ts":1756003500000,"o":115231,"h":115230.9,"l":115206,"c":115206,"v":75800,"usd":0.65784699}
{"ts":1756003560000,"o":115206,"h":115206,"l":115101,"c":115101,"v":1006900,"usd":8.74392924}
{"ts":1756003620000,"o":115101,"h":115129,"l":115101.2,"c":115129,"v":272300,"usd":2.36531935}
{"ts":1756003680000,"o":115129,"h":115179,"l":115129,"c":115179,"v":169800,"usd":1.47463022}
{"ts":1756003740000,"o":115179,"h":115222.6,"l":115140,"c":115140,"v":1042500,"usd":9.04969569}
{"ts":1756003800000,"o":115140,"h":115140,"l":115106.1,"c":115122.5,"v":184800,"usd":1.60514864}
{"ts":1756003860000,"o":115122.5,"h":115172,"l":115134.1,"c":115148.1,"v":240800,"usd":2.09096673}
{"ts":1756003920000,"o":115148.1,"h":115148,"l":115138,"c":115138,"v":53900,"usd":0.4681054}
{"ts":1756003980000,"o":115138,"h":115137,"l":115120,"c":115120.1,"v":97000,"usd":0.84248205}
{"ts":1756004040000,"o":115120.1,"h":115120.1,"l":115110,"c":115110.1,"v":36300,"usd":0.31532466}
{"ts":1756004100000,"o":115110.1,"h":115110.1,"l":115099,"c":115099,"v":47800,"usd":0.4152672}
{"ts":1756004160000,"o":115099,"h":115099.1,"l":115099,"c":115099,"v":59400,"usd":0.51607908}
{"ts":1756004220000,"o":115099,"h":115099,"l":115062.8,"c":115067,"v":67600,"usd":0.58741309}
{"ts":1756004280000,"o":115067,"h":115080,"l":115079.5,"c":115080,"v":27400,"usd":0.23809504}
{"ts":1756004340000,"o":115080,"h":115080,"l":115000.2,"c":115000.3,"v":974600,"usd":8.47054994}
{"ts":1756004400000,"o":115000.3,"h":115000.2,"l":114984.9,"c":114990,"v":326900,"usd":2.84259506}
{"ts":1756004460000,"o":114990,"h":114992,"l":114960.1,"c":114963.9,"v":104400,"usd":0.90795492}
{"ts":1756004520000,"o":114963.9,"h":114963.9,"l":114960,"c":114960,"v":94200,"usd":0.8194173}
{"ts":1756004580000,"o":114960,"h":114950,"l":114924.7,"c":114946.5,"v":458500,"usd":3.98935964}
{"ts":1756004640000,"o":114946.5,"h":115074.3,"l":114947,"c":115061,"v":144800,"usd":1.25905211}
{"ts":1756004700000,"o":115061,"h":115147,"l":115080,"c":115112,"v":391600,"usd":3.40160462}
{"ts":1756004760000,"o":115112,"h":115139.9,"l":115110.1,"c":115114,"v":120600,"usd":1.04750118}
{"ts":1756004820000,"o":115114,"h":115113.9,"l":115056,"c":115056,"v":112700,"usd":0.97916518}
{"ts":1756004880000,"o":115056,"h":115056,"l":115040,"c":115040,"v":164100,"usd":1.42633183}
{"ts":1756004940000,"o":115040,"h":115112,"l":115041,"c":115112,"v":303000,"usd":2.63343844}
{"ts":1756005000000,"o":115112,"h":115140,"l":115081,"c":115081,"v":203100,"usd":1.76418036}
{"ts":1756005060000,"o":115081,"h":115081,"l":115018.3,"c":115018.3,"v":56100,"usd":0.48752536}
{"ts":1756005120000,"o":115018.3,"h":115050,"l":115018.4,"c":115050,"v":188700,"usd":1.64025666}
{"ts":1756005180000,"o":115050,"h":115092.3,"l":115050,"c":115086,"v":176900,"usd":1.53726526}
{"ts":1756005240000,"o":115086,"h":115096,"l":115086,"c":115096,"v":58600,"usd":0.50917913}
{"ts":1756005300000,"o":115096,"h":115124,"l":115050.2,"c":115050.2,"v":281700,"usd":2.4470489}
{"ts":1756005360000,"o":115050.2,"h":115050.9,"l":114968,"c":114968,"v":297100,"usd":2.58354348}
{"ts":1756005420000,"o":114968,"h":114964,"l":114940,"c":114963,"v":238800,"usd":2.07735755}
{"ts":1756005480000,"o":114963,"h":115003,"l":114961,"c":115003,"v":173300,"usd":1.50734213}
{"ts":1756005540000,"o":115003,"h":115050,"l":115020,"c":115050,"v":139700,"usd":1.21432087}
{"ts":1756005600000,"o":115050,"h":115050.9,"l":115030,"c":115031,"v":157200,"usd":1.36637893}
{"ts":1756005660000,"o":115031,"h":115045,"l":115009,"c":115009,"v":187200,"usd":1.62735102}
{"ts":1756005720000,"o":115009,"h":115005,"l":115000,"c":115000,"v":11300,"usd":0.09825838}
{"ts":1756005780000,"o":115000,"h":115000.1,"l":115000,"c":115000.1,"v":1500,"usd":0.01304345}
{"ts":1756005840000,"o":115000.1,"h":115040,"l":115000.1,"c":115040,"v":84400,"usd":0.73384553}
{"ts":1756005900000,"o":115040,"h":115080,"l":115040,"c":115079.9,"v":213000,"usd":1.85110259}
{"ts":1756005960000,"o":115079.9,"h":115080,"l":115005,"c":115006,"v":254900,"usd":2.2150707}
{"ts":1756006020000,"o":115006,"h":115009,"l":115001,"c":115001,"v":162300,"usd":1.41120918}
{"ts":1756006080000,"o":115001,"h":115001,"l":115001,"c":115001,"v":1100,"usd":0.00956516}
{"ts":1756006140000,"o":115001,"h":115001,"l":114995,"c":114995,"v":98000,"usd":0.85217421}
{"ts":1756006200000,"o":114995,"h":114995,"l":114965,"c":114965,"v":223300,"usd":1.94212702}
{"ts":1756006260000,"o":114965,"h":114984,"l":114940.1,"c":114984,"v":285200,"usd":2.48078725}
{"ts":1756006320000,"o":114984,"h":115007.9,"l":114990,"c":115007.9,"v":139800,"usd":1.21570705}
{"ts":1756006380000,"o":115007.9,"h":115007.8,"l":114987,"c":114987,"v":171100,"usd":1.48775737}
{"ts":1756006440000,"o":114987,"h":114985,"l":114970,"c":114970,"v":97900,"usd":0.85144261}
{"ts":1756006500000,"o":114970,"h":114985,"l":114970.1,"c":114984.9,"v":42200,"usd":0.36701129}
{"ts":1756006560000,"o":114984.9,"h":115008,"l":114984.6,"c":115008,"v":86400,"usd":0.75138544}
{"ts":1756006620000,"o":115008,"h":115019.9,"l":115009,"c":115019.9,"v":9100,"usd":0.07912142}
{"ts":1756006680000,"o":115019.9,"h":115019.9,"l":114969,"c":114969,"v":367900,"usd":3.19869846}
{"ts":1756006740000,"o":114969,"h":114969,"l":114941,"c":114961,"v":75200,"usd":0.65413963}
{"ts":1756006800000,"o":114961,"h":114977,"l":114962,"c":114973,"v":9900,"usd":0.08610929}
{"ts":1756006860000,"o":114973,"h":114974,"l":114972.1,"c":114972.1,"v":12400,"usd":0.10785073}
{"ts":1756006920000,"o":114972.1,"h":114982,"l":114966,"c":114982,"v":86400,"usd":0.75149188}
{"ts":1756006980000,"o":114982,"h":114998,"l":114982,"c":114998,"v":394300,"usd":3.42876947}
{"ts":1756007040000,"o":114998,"h":114998,"l":114997.9,"c":114998,"v":160900,"usd":1.39915422}
{"ts":1756007100000,"o":114998,"h":114997.9,"l":114980,"c":114980,"v":560000,"usd":4.86980982}
{"ts":1756007160000,"o":114980,"h":114979,"l":114960,"c":114960,"v":207700,"usd":1.8064786}
{"ts":1756007220000,"o":114960,"h":114980,"l":114940,"c":114980,"v":335700,"usd":2.92058622}
{"ts":1756007280000,"o":114980,"h":114979.9,"l":114953,"c":114955,"v":128800,"usd":1.12023336}
{"ts":1756007340000,"o":114955,"h":115010,"l":114968,"c":114968,"v":81700,"usd":0.71045357}
{"ts":1756007400000,"o":114968,"h":114989,"l":114968.1,"c":114989,"v":28300,"usd":0.24615106}
{"ts":1756007460000,"o":114989,"h":115027.1,"l":114989,"c":115027.1,"v":478700,"usd":4.16231607}
{"ts":1756007520000,"o":115027.1,"h":115045,"l":115028,"c":115045,"v":112200,"usd":0.97536963}
{"ts":1756007580000,"o":115045,"h":115139.8,"l":115045.7,"c":115139.8,"v":374100,"usd":3.25008151}
{"ts":1756007640000,"o":115139.8,"h":115139.8,"l":115100,"c":115108,"v":152700,"usd":1.32631361}
{"ts":1756007700000,"o":115108,"h":115114.5,"l":115104,"c":115104,"v":29300,"usd":0.25453047}
{"ts":1756007760000,"o":115104,"h":115104.9,"l":115089,"c":115089,"v":199100,"usd":1.72981308}
{"ts":1756007820000,"o":115089,"h":115089,"l":115039.8,"c":115039.8,"v":485000,"usd":4.21507844}
{"ts":1756007880000,"o":115039.8,"h":115054.8,"l":115030.1,"c":115054.8,"v":57700,"usd":0.50160088}
{"ts":1756007940000,"o":115054.8,"h":115054.7,"l":115020,"c":115020,"v":107300,"usd":0.93262517}
{"ts":1756008000000,"o":115020,"h":115031,"l":115020.1,"c":115031,"v":222500,"usd":1.93435828}
{"ts":1756008060000,"o":115031,"h":115060.8,"l":115031,"c":115060.8,"v":45800,"usd":0.39812514}
{"ts":1756008120000,"o":115060.8,"h":115139.5,"l":115072.4,"c":115139.5,"v":128200,"usd":1.11390563}
{"ts":1756008180000,"o":115139.5,"h":115147,"l":115121.5,"c":115147,"v":313300,"usd":2.72104946}
{"ts":1756008240000,"o":115147,"h":115171,"l":115147.1,"c":115171,"v":44000,"usd":0.38208377}
{"ts":1756008300000,"o":115171,"h":115171,"l":115143,"c":115143,"v":123800,"usd":1.07499493}
{"ts":1756008360000,"o":115143,"h":115145,"l":115143.1,"c":115145,"v":17500,"usd":0.15198316}
{"ts":1756008420000,"o":115145,"h":115149,"l":115144.9,"c":115149,"v":105100,"usd":0.91274279}
{"ts":1756008480000,"o":115149,"h":115171,"l":115149,"c":115171,"v":23800,"usd":0.20666768}
{"ts":1756008540000,"o":115171,"h":115204,"l":115171,"c":115204,"v":180700,"usd":1.56867369}
{"ts":1756008600000,"o":115204,"h":115205,"l":115130.1,"c":115174.4,"v":917600,"usd":7.96801173}
{"ts":1756008660000,"o":115174.4,"h":115217.4,"l":115192.1,"c":115195.9,"v":103100,"usd":0.89484697}
{"ts":1756008720000,"o":115195.9,"h":115209.8,"l":115200.1,"c":115209.8,"v":21400,"usd":0.18575969}
{"ts":1756008780000,"o":115209.8,"h":115252.9,"l":115215,"c":115250,"v":185400,"usd":1.60880716}
{"ts":1756008840000,"o":115250,"h":115280,"l":115250,"c":115280,"v":39200,"usd":0.34008728}
{"ts":1756008900000,"o":115280,"h":115280,"l":115210.8,"c":115210.8,"v":116600,"usd":1.01153858}
{"ts":1756008960000,"o":115210.8,"h":115238.9,"l":115207.1,"c":115207.1,"v":197200,"usd":1.71131452}
{"ts":1756009020000,"o":115207.1,"h":115207,"l":115190,"c":115191.9,"v":158000,"usd":1.37157557}
{"ts":1756009080000,"o":115191.9,"h":115250,"l":115192,"c":115250,"v":196700,"usd":1.70714153}
{"ts":1756009140000,"o":115250,"h":115250,"l":115250,"c":115250,"v":2500,"usd":0.021692}
{"ts":1756009200000,"o":115250,"h":115259.9,"l":115249.9,"c":115259.9,"v":246500,"usd":2.13882998}
{"ts":1756009260000,"o":115259.9,"h":115280,"l":115260,"c":115280,"v":110800,"usd":0.96127054}
{"ts":1756009320000,"o":115280,"h":115280,"l":115249,"c":115249,"v":587900,"usd":5.10012411}
{"ts":1756009380000,"o":115249,"h":115274,"l":115239.1,"c":115246,"v":98000,"usd":0.85028562}
{"ts":1756009440000,"o":115246,"h":115240,"l":115240,"c":115240,"v":1500,"usd":0.01301625}
{"ts":1756009500000,"o":115240,"h":115260,"l":115240.1,"c":115260,"v":160900,"usd":1.3962034}
{"ts":1756009560000,"o":115260,"h":115260,"l":115236,"c":115236,"v":132700,"usd":1.15133591}
{"ts":1756009620000,"o":115236,"h":115257.5,"l":115232,"c":115257.5,"v":193600,"usd":1.68000396}
{"ts":1756009680000,"o":115257.5,"h":115257.5,"l":115257.5,"c":115257.5,"v":0,"usd":0}
{"ts":1756009740000,"o":115257.5,"h":115257.5,"l":115212.3,"c":115226,"v":203200,"usd":1.76310432}
{"ts":1756009800000,"o":115226,"h":115226,"l":115221,"c":115223,"v":205000,"usd":1.77918358}
{"ts":1756009860000,"o":115223,"h":115223,"l":115140.2,"c":115168.5,"v":265300,"usd":2.30307078}
{"ts":1756009920000,"o":115168.5,"h":115164,"l":115100,"c":115100,"v":150600,"usd":1.30798786}
{"ts":1756009980000,"o":115100,"h":115160,"l":115100,"c":115160,"v":476200,"usd":4.13639661}
{"ts":1756010040000,"o":115160,"h":115175,"l":115159.9,"c":115172,"v":220300,"usd":1.91281384}
{"ts":1756010100000,"o":115172,"h":115159.1,"l":115159,"c":115159,"v":2400,"usd":0.02084064}
{"ts":1756010160000,"o":115159,"h":115162,"l":115159,"c":115162,"v":23300,"usd":0.20232711}
{"ts":1756010220000,"o":115162,"h":115172,"l":115162,"c":115172,"v":133100,"usd":1.15568517}
{"ts":1756010280000,"o":115172,"h":115172,"l":115160,"c":115160,"v":47800,"usd":0.41503631}
{"ts":1756010340000,"o":115160,"h":115160.1,"l":115119,"c":115119,"v":102000,"usd":0.88573238}
{"ts":1756010400000,"o":115119,"h":115118,"l":115114,"c":115114,"v":157600,"usd":1.36902537}
{"ts":1756010460000,"o":115114,"h":115114,"l":115114,"c":115114,"v":3300,"usd":0.0286671}
{"ts":1756010520000,"o":115114,"h":115114,"l":115096,"c":115096.1,"v":271200,"usd":2.35621583}
{"ts":1756010580000,"o":115096.1,"h":115114,"l":115096.9,"c":115114,"v":145600,"usd":1.26497435}
{"ts":1756010640000,"o":115114,"h":115118,"l":115118,"c":115118,"v":3400,"usd":0.02953478}
{"ts":1756010700000,"o":115118,"h":115118,"l":115118,"c":115118,"v":1500,"usd":0.01303005}
{"ts":1756010760000,"o":115118,"h":115138.2,"l":115118,"c":115138.2,"v":138000,"usd":1.19876055}
{"ts":1756010820000,"o":115138.2,"h":115140,"l":115138.3,"c":115140,"v":46300,"usd":0.40212439}
{"ts":1756010880000,"o":115140,"h":115140,"l":115100,"c":115100,"v":238400,"usd":2.07061264}
{"ts":1756010940000,"o":115100,"h":115106.9,"l":115101.9,"c":115106.9,"v":111600,"usd":0.9695481}
{"ts":1756011000000,"o":115106.9,"h":115107,"l":115106.9,"c":115107,"v":700,"usd":0.00608132}
{"ts":1756011060000,"o":115107,"h":115132.9,"l":115107,"c":115132.9,"v":28200,"usd":0.2449713}
{"ts":1756011120000,"o":115132.9,"h":115132.8,"l":115120,"c":115125,"v":239400,"usd":2.07937288}
{"ts":1756011180000,"o":115125,"h":115124,"l":115110,"c":115110,"v":6800,"usd":0.05906853}
{"ts":1756011240000,"o":115110,"h":115106,"l":115106,"c":115106,"v":23400,"usd":0.20328984}
{"ts":1756011300000,"o":115106,"h":115106,"l":115106,"c":115106,"v":1000,"usd":0.0086876}
{"ts":1756011360000,"o":115106,"h":115106,"l":115106,"c":115106,"v":500,"usd":0.0043438}
{"ts":1756011420000,"o":115106,"h":115106,"l":115106,"c":115106,"v":0,"usd":0}
{"ts":1756011480000,"o":115106,"h":115106,"l":115106,"c":115106,"v":0,"usd":0}
{"ts":1756011540000,"o":115106,"h":115106,"l":115106,"c":115106,"v":50000,"usd":0.43438}
{"ts":1756011600000,"o":115106,"h":115172,"l":115106.1,"c":115172,"v":311200,"usd":2.70332237}
{"ts":1756011660000,"o":115172,"h":115172,"l":115139,"c":115139,"v":344400,"usd":2.99039399}
{"ts":1756011720000,"o":115139,"h":115139,"l":115123,"c":115137.2,"v":20400,"usd":0.17718928}
{"ts":1756011780000,"o":115137.2,"h":115166.9,"l":115137.3,"c":115166.8,"v":191100,"usd":1.65945771}
{"ts":1756011840000,"o":115166.8,"h":115166.9,"l":115166.8,"c":115166.9,"v":51100,"usd":0.44370641}
{"ts":1756011900000,"o":115166.9,"h":115176.2,"l":115167,"c":115176.2,"v":20200,"usd":0.17539482}
{"ts":1756011960000,"o":115176.2,"h":115179.9,"l":115163,"c":115163.1,"v":65300,"usd":0.56695984}
{"ts":1756012020000,"o":115163.1,"h":115163.1,"l":115163.1,"c":115163.1,"v":10800,"usd":0.09377964}
{"ts":1756012080000,"o":115163.1,"h":115163.1,"l":115146,"c":115146,"v":81800,"usd":0.7102978}
{"ts":1756012140000,"o":115146,"h":115180,"l":115140.1,"c":115180,"v":173700,"usd":1.50855958}
{"ts":1756012200000,"o":115180,"h":115181,"l":115180,"c":115181,"v":25600,"usd":0.22226159}
{"ts":1756012260000,"o":115181,"h":115218.9,"l":115181,"c":115215,"v":162800,"usd":1.41311496}
{"ts":1756012320000,"o":115215,"h":115202.1,"l":115202.1,"c":115202.1,"v":3600,"usd":0.03124944}
{"ts":1756012380000,"o":115202.1,"h":115202.8,"l":115202.1,"c":115202.8,"v":500,"usd":0.00434016}
{"ts":1756012440000,"o":115202.8,"h":115202.7,"l":115188,"c":115188.1,"v":44400,"usd":0.38542042}
{"ts":1756012500000,"o":115188.1,"h":115188,"l":115140,"c":115140,"v":12600,"usd":0.10939517}
{"ts":1756012560000,"o":115140,"h":115164,"l":115140,"c":115164,"v":40800,"usd":0.35433135}
{"ts":1756012620000,"o":115164,"h":115162.1,"l":115153,"c":115153,"v":25900,"usd":0.22490619}
{"ts":1756012680000,"o":115153,"h":115168.1,"l":115153.1,"c":115168.1,"v":499100,"usd":4.3340076}
{"ts":1756012740000,"o":115168.1,"h":115168.1,"l":115145,"c":115145,"v":337800,"usd":2.93315982}
{"ts":1756012800000,"o":115145,"h":115145,"l":115129,"c":115142.2,"v":150800,"usd":1.30982249}
{"ts":1756012860000,"o":115142.2,"h":115156.7,"l":115142,"c":115142,"v":41800,"usd":0.36299841}
{"ts":1756012920000,"o":115142,"h":115142.1,"l":115123,"c":115123.1,"v":35300,"usd":0.30661673}
{"ts":1756012980000,"o":115123.1,"h":115123,"l":115123,"c":115123,"v":500,"usd":0.0043432}
{"ts":1756013040000,"o":115123,"h":115123,"l":115123,"c":115123,"v":500,"usd":0.0043432}
{"ts":1756013100000,"o":115123,"h":115123,"l":115123,"c":115123,"v":500,"usd":0.0043432}
{"ts":1756013160000,"o":115123,"h":115123,"l":115123,"c":115123,"v":10700,"usd":0.09294448}
{"ts":1756013220000,"o":115123,"h":115123,"l":115090,"c":115090,"v":595400,"usd":5.17232339}
{"ts":1756013280000,"o":115090,"h":115090.1,"l":115090,"c":115090,"v":34900,"usd":0.30323932}
{"ts":1756013340000,"o":115090,"h":115090,"l":115090,"c":115090,"v":0,"usd":0}
{"ts":1756013400000,"o":115090,"h":115090,"l":115090,"c":115090,"v":400,"usd":0.00347556}
{"ts":1756013460000,"o":115090,"h":115090,"l":115049.4,"c":115049.4,"v":311300,"usd":2.70493355}
{"ts":1756013520000,"o":115049.4,"h":115060.6,"l":115049.5,"c":115060.3,"v":97400,"usd":0.8465464}
{"ts":1756013580000,"o":115060.3,"h":115060.3,"l":115056,"c":115056,"v":99400,"usd":0.86389569}
{"ts":1756013640000,"o":115056,"h":115049.6,"l":115030,"c":115030,"v":108600,"usd":0.94394369}
{"ts":1756013700000,"o":115030,"h":115030,"l":115000,"c":115000,"v":17800,"usd":0.15475203}
{"ts":1756013760000,"o":115000,"h":115000,"l":114970,"c":114970.8,"v":237500,"usd":2.06569018}
{"ts":1756013820000,"o":114970.8,"h":114973,"l":114970.8,"c":114973,"v":17600,"usd":0.15308079}
{"ts":1756013880000,"o":114973,"h":114992,"l":114975,"c":114988,"v":781000,"usd":6.79207471}
{"ts":1756013940000,"o":114988,"h":114986,"l":114960,"c":114960,"v":555000,"usd":4.82727217}
{"ts":1756014000000,"o":114960,"h":114961,"l":114950,"c":114961,"v":195600,"usd":1.70151734}
{"ts":1756014060000,"o":114961,"h":114988,"l":114961,"c":114988,"v":70000,"usd":0.60878034}
{"ts":1756014120000,"o":114988,"h":115020,"l":114988,"c":115020,"v":43800,"usd":0.38087007}
{"ts":1756014180000,"o":115020,"h":115020,"l":115019.9,"c":115020,"v":3300,"usd":0.02869053}
{"ts":1756014240000,"o":115020,"h":115019.9,"l":114990,"c":114990,"v":349900,"usd":3.04212828}
{"ts":1756014300000,"o":114990,"h":114990,"l":114980,"c":114980,"v":59000,"usd":0.51308872}
{"ts":1756014360000,"o":114980,"h":114980,"l":114960,"c":114960,"v":157600,"usd":1.37069116}
{"ts":1756014420000,"o":114960,"h":114960,"l":114950,"c":114950,"v":171600,"usd":1.49270091}
{"ts":1756014480000,"o":114950,"h":114950,"l":114950,"c":114950,"v":85400,"usd":0.74292876}
{"ts":1756014540000,"o":114950,"h":114992,"l":114940,"c":114992,"v":488200,"usd":4.24656789}
{"ts":1756014600000,"o":114992,"h":115023.3,"l":114999.9,"c":115000.1,"v":138300,"usd":1.20238661}
{"ts":1756014660000,"o":115000.1,"h":115000,"l":114986,"c":114986,"v":142800,"usd":1.24183623}
{"ts":1756014720000,"o":114986,"h":114984,"l":114984,"c":114984,"v":2500,"usd":0.02174225}
{"ts":1756014780000,"o":114984,"h":114984,"l":114973,"c":114973,"v":106300,"usd":0.92452285}
{"ts":1756014840000,"o":114973,"h":114984,"l":114955.1,"c":114984,"v":438100,"usd":3.81057445}
{"ts":1756014900000,"o":114984,"h":114985,"l":114984.9,"c":114985,"v":4500,"usd":0.0391356}
{"ts":1756014960000,"o":114985,"h":114989,"l":114985,"c":114989,"v":71300,"usd":0.62006779}
{"ts":1756015020000,"o":114989,"h":114989,"l":114989,"c":114989,"v":500,"usd":0.00434825}
{"ts":1756015080000,"o":114989,"h":115016.8,"l":114989,"c":115016.7,"v":219300,"usd":1.90702395}
{"ts":1756015140000,"o":115016.7,"h":115021,"l":115016.8,"c":115021,"v":21500,"usd":0.18692882}
{"ts":1756015200000,"o":115021,"h":115021,"l":115020.9,"c":115021,"v":1600,"usd":0.01391056}
{"ts":1756015260000,"o":115021,"h":115022,"l":115020.9,"c":115022,"v":92300,"usd":0.8024652}
{"ts":1756015320000,"o":115022,"h":115022,"l":115021.9,"c":115022,"v":2900,"usd":0.0252126}
{"ts":1756015380000,"o":115022,"h":115022,"l":115021.9,"c":115022,"v":6200,"usd":0.0539028}
{"ts":1756015440000,"o":115022,"h":115021.9,"l":114989,"c":114989,"v":427000,"usd":3.71243047}
{"ts":1756015500000,"o":114989,"h":114989,"l":114989,"c":114989,"v":0,"usd":0}
{"ts":1756015560000,"o":114989,"h":114988.9,"l":114955,"c":114955,"v":358100,"usd":3.11437046}
{"ts":1756015620000,"o":114955,"h":114960,"l":114930.1,"c":114960,"v":96100,"usd":0.83607584}
{"ts":1756015680000,"o":114960,"h":114959.9,"l":114949,"c":114949,"v":51600,"usd":0.44885489}
{"ts":1756015740000,"o":114949,"h":114949,"l":114930,"c":114932,"v":149200,"usd":1.29803246}
{"ts":1756015800000,"o":114932,"h":114960,"l":114943.1,"c":114960,"v":329200,"usd":2.86383438}
{"ts":1756015860000,"o":114960,"h":114960,"l":114960,"c":114960,"v":3000,"usd":0.0260961}
{"ts":1756015920000,"o":114960,"h":114960,"l":114960,"c":114960,"v":2300,"usd":0.02000701}
{"ts":1756015980000,"o":114960,"h":114975,"l":114960,"c":114974.9,"v":41000,"usd":0.35663021}
{"ts":1756016040000,"o":114974.9,"h":114974.9,"l":114974.9,"c":114974.9,"v":31800,"usd":0.27658368}
{"ts":1756016100000,"o":114974.9,"h":114975,"l":114974.9,"c":114974.9,"v":208500,"usd":1.81344952}
{"ts":1756016160000,"o":114974.9,"h":114975,"l":114920,"c":114920,"v":182900,"usd":1.59110151}
{"ts":1756016220000,"o":114920,"h":114920.1,"l":114919,"c":114919,"v":124600,"usd":1.08423202}
{"ts":1756016280000,"o":114919,"h":114921,"l":114909.1,"c":114921,"v":89400,"usd":0.77798524}
{"ts":1756016340000,"o":114921,"h":114924,"l":114921,"c":114923.1,"v":81100,"usd":0.7056879}
{"ts":1756016400000,"o":114923.1,"h":114923,"l":114893.4,"c":114894.7,"v":90000,"usd":0.78328762}
{"ts":1756016460000,"o":114894.7,"h":114923.9,"l":114894.6,"c":114923.9,"v":213900,"usd":1.86148578}
{"ts":1756016520000,"o":114923.9,"h":114924,"l":114900,"c":114900,"v":83900,"usd":0.73010092}
{"ts":1756016580000,"o":114900,"h":114893.6,"l":114893.6,"c":114893.6,"v":5000,"usd":0.0435185}
{"ts":1756016640000,"o":114893.6,"h":114893.6,"l":114880,"c":114880.1,"v":407100,"usd":3.54332595}
{"ts":1756016700000,"o":114880.1,"h":114918,"l":114880,"c":114918,"v":56300,"usd":0.49001741}
{"ts":1756016760000,"o":114918,"h":114993.2,"l":114918,"c":114993.1,"v":84900,"usd":0.73864573}
{"ts":1756016820000,"o":114993.1,"h":115079.6,"l":114993.1,"c":115079.6,"v":245000,"usd":2.12985115}
{"ts":1756016880000,"o":115079.6,"h":115079.5,"l":115075,"c":115075,"v":119500,"usd":1.03840908}
{"ts":1756016940000,"o":115075,"h":115057,"l":115057,"c":115057,"v":1200,"usd":0.01042956}
{"ts":1756017000000,"o":115057,"h":115057,"l":115030,"c":115030.1,"v":41500,"usd":0.36070168}
{"ts":1756017060000,"o":115030.1,"h":115030.1,"l":115030,"c":115030,"v":2900,"usd":0.02521086}
{"ts":1756017120000,"o":115030,"h":115030,"l":115000.1,"c":115028.1,"v":349500,"usd":3.03868442}
{"ts":1756017180000,"o":115028.1,"h":115043.1,"l":115027,"c":115027,"v":319700,"usd":2.77912352}
{"ts":1756017240000,"o":115027,"h":115026,"l":114962.9,"c":114962.9,"v":117000,"usd":1.0174394}
{"ts":1756017300000,"o":114962.9,"h":114962,"l":114962,"c":114962,"v":1400,"usd":0.0121779}
{"ts":1756017360000,"o":114962,"h":114962,"l":114962,"c":114962,"v":6200,"usd":0.0539307}
{"ts":1756017420000,"o":114962,"h":115002,"l":114962,"c":115002,"v":45200,"usd":0.39312599}
{"ts":1756017480000,"o":115002,"h":115031,"l":115005,"c":115031,"v":286800,"usd":2.49369747}
{"ts":1756017540000,"o":115031,"h":115032,"l":115004,"c":115004,"v":261800,"usd":2.27590888}
{"ts":1756017600000,"o":115004,"h":115020,"l":114973.8,"c":115020,"v":284700,"usd":2.475605}
{"ts":1756017660000,"o":115020,"h":115036,"l":115020,"c":115036,"v":156500,"usd":1.36053265}
{"ts":1756017720000,"o":115036,"h":115059.2,"l":115059.2,"c":115059.2,"v":2800,"usd":0.02433536}
{"ts":1756017780000,"o":115059.2,"h":115059.2,"l":115031.7,"c":115031.7,"v":183500,"usd":1.59490381}
{"ts":1756017840000,"o":115031.7,"h":115036.6,"l":115027,"c":115036.6,"v":181500,"usd":1.57784656}
{"ts":1756017900000,"o":115036.6,"h":115036.5,"l":115036.5,"c":115036.5,"v":110600,"usd":0.96143474}
{"ts":1756017960000,"o":115036.5,"h":115036.4,"l":115001.6,"c":115008,"v":108400,"usd":0.94236917}
{"ts":1756018020000,"o":115008,"h":115008,"l":115004,"c":115004,"v":89100,"usd":0.7747251}
{"ts":1756018080000,"o":115004,"h":114990,"l":114985,"c":114985,"v":82400,"usd":0.7166067}
{"ts":1756018140000,"o":114985,"h":114980,"l":114980,"c":114980,"v":1000,"usd":0.0086972}
{"ts":1756018200000,"o":114980,"h":114980,"l":114962.2,"c":114962.2,"v":229800,"usd":1.99871009}
{"ts":1756018260000,"o":114962.2,"h":114963.1,"l":114961,"c":114961,"v":165100,"usd":1.43612229}
{"ts":1756018320000,"o":114961,"h":114961,"l":114898,"c":114898,"v":95900,"usd":0.83433401}
{"ts":1756018380000,"o":114898,"h":114897.1,"l":114897,"c":114897.1,"v":143100,"usd":1.24545654}
{"ts":1756018440000,"o":114897.1,"h":114911.9,"l":114897.1,"c":114911,"v":93100,"usd":0.81022175}
{"ts":1756018500000,"o":114911,"h":114901,"l":114880.2,"c":114880.3,"v":14200,"usd":0.12359696}
{"ts":1756018560000,"o":114880.3,"h":114900.4,"l":114880.2,"c":114900.4,"v":288100,"usd":2.50769304}
{"ts":1756018620000,"o":114900.4,"h":114901,"l":114882,"c":114882,"v":30900,"usd":0.26893146}
{"ts":1756018680000,"o":114882,"h":114882,"l":114879,"c":114879,"v":103100,"usd":0.89744594}
{"ts":1756018740000,"o":114879,"h":114886.7,"l":114878,"c":114886.7,"v":143800,"usd":1.25174746}
{"ts":1756018800000,"o":114886.7,"h":114893.9,"l":114887,"c":114887,"v":55700,"usd":0.4848037}
{"ts":1756018860000,"o":114887,"h":114912,"l":114882,"c":114912,"v":72400,"usd":0.63017067}
{"ts":1756018920000,"o":114912,"h":114912,"l":114893,"c":114893,"v":58500,"usd":0.50908994}
{"ts":1756018980000,"o":114893,"h":114904.4,"l":114893.1,"c":114904.4,"v":79600,"usd":0.69281011}
{"ts":1756019040000,"o":114904.4,"h":114920,"l":114902,"c":114920,"v":208900,"usd":1.81804341}
{"ts":1756019100000,"o":114920,"h":114961.5,"l":114920,"c":114961.5,"v":75500,"usd":0.65692649}
{"ts":1756019160000,"o":114961.5,"h":114980,"l":114961.1,"c":114979.1,"v":51900,"usd":0.45144694}
{"ts":1756019220000,"o":114979.1,"h":114979,"l":114979,"c":114979,"v":500,"usd":0.0043486}
{"ts":1756019280000,"o":114979,"h":114979,"l":114974,"c":114974,"v":49700,"usd":0.43225193}
{"ts":1756019340000,"o":114974,"h":114974,"l":114970.1,"c":114970.1,"v":151400,"usd":1.31681714}
{"ts":1756019400000,"o":114970.1,"h":114970,"l":114960,"c":114960,"v":57700,"usd":0.50188816}
{"ts":1756019460000,"o":114960,"h":114959,"l":114928.2,"c":114936,"v":120400,"usd":1.04753667}
{"ts":1756019520000,"o":114936,"h":114935,"l":114935,"c":114935,"v":900,"usd":0.00783054}
{"ts":1756019580000,"o":114935,"h":114935,"l":114935,"c":114935,"v":2000,"usd":0.0174012}
{"ts":1756019640000,"o":114935,"h":114943,"l":114935,"c":114943,"v":146600,"usd":1.27544447}
{"ts":1756019700000,"o":114943,"h":114958,"l":114943,"c":114958,"v":141400,"usd":1.23008089}
{"ts":1756019760000,"o":114958,"h":114983,"l":114975,"c":114983,"v":149500,"usd":1.30023581}
{"ts":1756019820000,"o":114983,"h":114983,"l":114982.9,"c":114982.9,"v":1500,"usd":0.01304535}
{"ts":1756019880000,"o":114982.9,"h":114982.9,"l":114930,"c":114930,"v":325700,"usd":2.8327442}
{"ts":1756019940000,"o":114930,"h":114930.1,"l":114930,"c":114930,"v":32500,"usd":0.28277925}
{"ts":1756020000000,"o":114930,"h":114930.1,"l":114914,"c":114914,"v":219400,"usd":1.90900722}
{"ts":1756020060000,"o":114914,"h":114917,"l":114914,"c":114917,"v":144900,"usd":1.26093968}
{"ts":1756020120000,"o":114917,"h":114946,"l":114919,"c":114946,"v":31700,"usd":0.27580968}
{"ts":1756020180000,"o":114946,"h":114946,"l":114946,"c":114946,"v":500,"usd":0.00434985}
{"ts":1756020240000,"o":114946,"h":114988,"l":114947,"c":114988,"v":123300,"usd":1.07249161}
{"ts":1756020300000,"o":114988,"h":114988,"l":114988,"c":114988,"v":1600,"usd":0.01391456}
{"ts":1756020360000,"o":114988,"h":114988,"l":114960,"c":114960,"v":168400,"usd":1.46459586}
{"ts":1756020420000,"o":114960,"h":114989.5,"l":114960,"c":114989.5,"v":424600,"usd":3.69292914}
{"ts":1756020480000,"o":114989.5,"h":115003.1,"l":114989.5,"c":115003.1,"v":82300,"usd":0.71565743}
{"ts":1756020540000,"o":115003.1,"h":115005.9,"l":115003.2,"c":115005.9,"v":104000,"usd":0.90431457}
{"ts":1756020600000,"o":115005.9,"h":115059,"l":115003.4,"c":115059,"v":124900,"usd":1.08563158}
{"ts":1756020660000,"o":115059,"h":115125,"l":115059,"c":115125,"v":61500,"usd":0.53433493}
{"ts":1756020720000,"o":115125,"h":115146.2,"l":115127,"c":115131.6,"v":142200,"usd":1.23495264}
{"ts":1756020780000,"o":115131.6,"h":115131.6,"l":115029,"c":115029,"v":131800,"usd":1.1452928}
{"ts":1756020840000,"o":115029,"h":115029,"l":115000,"c":115000,"v":71200,"usd":0.61904778}
{"ts":1756020900000,"o":115000,"h":115000,"l":114979,"c":114979,"v":57600,"usd":0.50088022}
{"ts":1756020960000,"o":114979,"h":115024,"l":114979.1,"c":115024,"v":335200,"usd":2.9151432}
{"ts":1756021020000,"o":115024,"h":115028,"l":115024,"c":115028,"v":33400,"usd":0.29037179}
{"ts":1756021080000,"o":115028,"h":115062,"l":115028,"c":115062,"v":52100,"usd":0.45286914}
{"ts":1756021140000,"o":115062,"h":115079.2,"l":115062,"c":115079.2,"v":90800,"usd":0.78913786}
{"ts":1756021200000,"o":115079.2,"h":115079.2,"l":115079.1,"c":115079.2,"v":8200,"usd":0.07125554}
{"ts":1756021260000,"o":115079.2,"h":115079.2,"l":115079.1,"c":115079.1,"v":1200,"usd":0.01042764}
{"ts":1756021320000,"o":115079.1,"h":115079.1,"l":115060.1,"c":115060.1,"v":203300,"usd":1.76668994}
{"ts":1756021380000,"o":115060.1,"h":115060.1,"l":115020.1,"c":115020.1,"v":117700,"usd":1.0229673}
{"ts":1756021440000,"o":115020.1,"h":115020.1,"l":115020,"c":115020,"v":7900,"usd":0.06868339}
{"ts":1756021500000,"o":115020,"h":115020.1,"l":115020,"c":115020,"v":4600,"usd":0.03999286}
{"ts":1756021560000,"o":115020,"h":115020,"l":115020,"c":115020,"v":0,"usd":0}
{"ts":1756021620000,"o":115020,"h":115020.1,"l":115020,"c":115020,"v":91300,"usd":0.79377133}
{"ts":1756021680000,"o":115020,"h":115020,"l":115020,"c":115020,"v":2000,"usd":0.0173882}
{"ts":1756021740000,"o":115020,"h":115020.1,"l":115020,"c":115020,"v":53600,"usd":0.46600376}
{"ts":1756021800000,"o":115020,"h":115020,"l":114992.7,"c":115011.9,"v":174300,"usd":1.5155683}
{"ts":1756021860000,"o":115011.9,"h":115011.8,"l":114979,"c":114979,"v":46100,"usd":0.40083888}
{"ts":1756021920000,"o":114979,"h":114979,"l":114979,"c":114979,"v":1000,"usd":0.0086972}
{"ts":1756021980000,"o":114979,"h":114979.1,"l":114979,"c":114979.1,"v":1500,"usd":0.0130458}
{"ts":1756022040000,"o":114979.1,"h":114979,"l":114940,"c":114940.1,"v":311300,"usd":2.70763612}
{"ts":1756022100000,"o":114940.1,"h":114940,"l":114922.8,"c":114922.8,"v":44400,"usd":0.38631251}
{"ts":1756022160000,"o":114922.8,"h":114922.8,"l":114922.8,"c":114922.8,"v":229100,"usd":1.99351365}
{"ts":1756022220000,"o":114922.8,"h":114927,"l":114922.7,"c":114927,"v":390100,"usd":3.39439733}
{"ts":1756022280000,"o":114927,"h":114928.9,"l":114926,"c":114926,"v":203300,"usd":1.76893459}
{"ts":1756022340000,"o":114926,"h":114926,"l":114920,"c":114920,"v":96000,"usd":0.83534755}
{"ts":1756022400000,"o":114920,"h":114919,"l":114918,"c":114918,"v":2200,"usd":0.01914413}
{"ts":1756022460000,"o":114918,"h":114918.1,"l":114918.1,"c":114918.1,"v":222500,"usd":1.9361505}
{"ts":1756022520000,"o":114918.1,"h":114918,"l":114866,"c":114866,"v":312400,"usd":2.71904033}
{"ts":1756022580000,"o":114866,"h":114913,"l":114855,"c":114855,"v":1064900,"usd":9.26877113}
{"ts":1756022640000,"o":114855,"h":114855.1,"l":114760.2,"c":114801,"v":710300,"usd":6.18706267}
{"ts":1756022700000,"o":114801,"h":114826.1,"l":114801,"c":114822,"v":145900,"usd":1.27081983}
{"ts":1756022760000,"o":114822,"h":114830,"l":114805,"c":114823,"v":234200,"usd":2.03973496}
{"ts":1756022820000,"o":114823,"h":114900,"l":114823,"c":114900,"v":358900,"usd":3.12505818}
{"ts":1756022880000,"o":114900,"h":114900,"l":114884.4,"c":114900,"v":190400,"usd":1.65718814}
{"ts":1756022940000,"o":114900,"h":114935.9,"l":114900,"c":114915.2,"v":53900,"usd":0.46900568}
{"ts":1756023000000,"o":114915.2,"h":114936,"l":114915,"c":114936,"v":32500,"usd":0.28280772}
{"ts":1756023060000,"o":114936,"h":114976,"l":114937,"c":114976,"v":168900,"usd":1.46924382}
{"ts":1756023120000,"o":114976,"h":114991.9,"l":114969,"c":114969,"v":139400,"usd":1.21240549}
{"ts":1756023180000,"o":114969,"h":114969,"l":114933,"c":114933,"v":34100,"usd":0.29662495}
{"ts":1756023240000,"o":114933,"h":114933,"l":114870,"c":114887,"v":275600,"usd":2.39880531}
{"ts":1756023300000,"o":114887,"h":114918.9,"l":114890.6,"c":114897.8,"v":155900,"usd":1.35676625}
{"ts":1756023360000,"o":114897.8,"h":114923,"l":114880.1,"c":114923,"v":286000,"usd":2.48916218}
{"ts":1756023420000,"o":114923,"h":114922.9,"l":114870,"c":114870,"v":74400,"usd":0.64755735}
{"ts":1756023480000,"o":114870,"h":114885.2,"l":114870,"c":114885.2,"v":299900,"usd":2.6106719}
{"ts":1756023540000,"o":114885.2,"h":114870,"l":114842,"c":114842,"v":92400,"usd":0.8043951}
{"ts":1756023600000,"o":114842,"h":114840,"l":114820.1,"c":114825,"v":219300,"usd":1.90990602}
{"ts":1756023660000,"o":114825,"h":114834.3,"l":114810,"c":114810,"v":34600,"usd":0.30131916}
{"ts":1756023720000,"o":114810,"h":114834,"l":114783.3,"c":114812,"v":455300,"usd":3.9656954}
{"ts":1756023780000,"o":114812,"h":114825,"l":114800.1,"c":114821,"v":313300,"usd":2.72885057}
{"ts":1756023840000,"o":114821,"h":114851.2,"l":114800,"c":114818.9,"v":304400,"usd":2.65124697}
{"ts":1756023900000,"o":114818.9,"h":114819,"l":114819,"c":114819,"v":400,"usd":0.00348376}
{"ts":1756023960000,"o":114819,"h":114844.1,"l":114798,"c":114844.1,"v":230000,"usd":2.0033195}
{"ts":1756024020000,"o":114844.1,"h":114900,"l":114844.1,"c":114900,"v":120100,"usd":1.04554773}
{"ts":1756024080000,"o":114900,"h":114900,"l":114872.1,"c":114872.1,"v":39400,"usd":0.34291834}
{"ts":1756024140000,"o":114872.1,"h":114872,"l":114854.1,"c":114854.1,"v":150000,"usd":1.30580483}
{"ts":1756024200000,"o":114854.1,"h":114850,"l":114834,"c":114834.1,"v":128600,"usd":1.11986152}
{"ts":1756024260000,"o":114834.1,"h":114838,"l":114833,"c":114833.1,"v":59900,"usd":0.52161314}
{"ts":1756024320000,"o":114833.1,"h":114833.1,"l":114833,"c":114833.1,"v":6900,"usd":0.06008727}
{"ts":1756024380000,"o":114833.1,"h":114833,"l":114820,"c":114820.1,"v":149700,"usd":1.30367629}
{"ts":1756024440000,"o":114820.1,"h":114829.1,"l":114820.1,"c":114829,"v":18900,"usd":0.16460069}
{"ts":1756024500000,"o":114829,"h":114829.1,"l":114829,"c":114829,"v":31500,"usd":0.2743209}
{"ts":1756024560000,"o":114829,"h":114829,"l":114783.5,"c":114795.6,"v":299400,"usd":2.60820749}
{"ts":1756024620000,"o":114795.6,"h":114820,"l":114801,"c":114820,"v":200400,"usd":1.74550347}
{"ts":1756024680000,"o":114820,"h":114870,"l":114819.1,"c":114819.1,"v":309600,"usd":2.69548269}
{"ts":1756024740000,"o":114819.1,"h":114842.6,"l":114840,"c":114840,"v":4600,"usd":0.04005526}
{"ts":1756024800000,"o":114840,"h":114846,"l":114840.1,"c":114843,"v":124700,"usd":1.08583513}
{"ts":1756024860000,"o":114843,"h":114842,"l":114803,"c":114803,"v":81500,"usd":0.70986907}
{"ts":1756024920000,"o":114803,"h":114803,"l":114790,"c":114790,"v":10100,"usd":0.08797794}
{"ts":1756024980000,"o":114790,"h":114790.1,"l":114790,"c":114790,"v":2800,"usd":0.02439248}
{"ts":1756025040000,"o":114790,"h":114790.1,"l":114789,"c":114789,"v":74600,"usd":0.64988536}
{"ts":1756025100000,"o":114789,"h":114788.1,"l":114788,"c":114788.1,"v":33000,"usd":0.2874861}
{"ts":1756025160000,"o":114788.1,"h":114788.1,"l":114788.1,"c":114788.1,"v":0,"usd":0}
{"ts":1756025220000,"o":114788.1,"h":114788.1,"l":114788,"c":114788.1,"v":7600,"usd":0.06620892}
{"ts":1756025280000,"o":114788.1,"h":114788.1,"l":114788.1,"c":114788.1,"v":3200,"usd":0.02787744}
{"ts":1756025340000,"o":114788.1,"h":114788,"l":114788,"c":114788,"v":700,"usd":0.00609819}
{"ts":1756025400000,"o":114788,"h":114812.1,"l":114788,"c":114812.1,"v":593200,"usd":5.16767449}
{"ts":1756025460000,"o":114812.1,"h":114812.1,"l":114812,"c":114812,"v":8600,"usd":0.07490514}
{"ts":1756025520000,"o":114812,"h":114820,"l":114812.1,"c":114820,"v":51600,"usd":0.44942681}
{"ts":1756025580000,"o":114820,"h":114820,"l":114820,"c":114820,"v":3800,"usd":0.03309534}
{"ts":1756025640000,"o":114820,"h":114820,"l":114819.9,"c":114819.9,"v":17000,"usd":0.1480581}
{"ts":1756025700000,"o":114819.9,"h":114833,"l":114820,"c":114833,"v":199800,"usd":1.74008027}
{"ts":1756025760000,"o":114833,"h":114832.9,"l":114819,"c":114819,"v":124600,"usd":1.08506259}
{"ts":1756025820000,"o":114819,"h":114821,"l":114819.1,"c":114821,"v":47900,"usd":0.41717957}
{"ts":1756025880000,"o":114821,"h":114850,"l":114823,"c":114850,"v":61400,"usd":0.5346937}
{"ts":1756025940000,"o":114850,"h":114850,"l":114836,"c":114836,"v":44800,"usd":0.39008149}
{"ts":1756026000000,"o":114836,"h":114851,"l":114836.1,"c":114851,"v":124400,"usd":1.08324678}
{"ts":1756026060000,"o":114851,"h":114860,"l":114851,"c":114860,"v":8000,"usd":0.0696541}
{"ts":1756026120000,"o":114860,"h":114866,"l":114860,"c":114866,"v":68900,"usd":0.599849}
{"ts":1756026180000,"o":114866,"h":114895,"l":114867,"c":114895,"v":123100,"usd":1.07161344}
{"ts":1756026240000,"o":114895,"h":114894.9,"l":114866,"c":114881,"v":150500,"usd":1.30996531}
{"ts":1756026300000,"o":114881,"h":114882,"l":114879,"c":114882,"v":56500,"usd":0.49181718}
{"ts":1756026360000,"o":114882,"h":114882,"l":114879,"c":114879,"v":15700,"usd":0.13666273}
{"ts":1756026420000,"o":114879,"h":114879.1,"l":114846,"c":114846,"v":116000,"usd":1.00993656}
{"ts":1756026480000,"o":114846,"h":114873,"l":114846.1,"c":114859,"v":107700,"usd":0.93767575}
{"ts":1756026540000,"o":114859,"h":114846,"l":114840,"c":114840,"v":92400,"usd":0.80457505}
{"ts":1756026600000,"o":114840,"h":114840,"l":114800,"c":114800,"v":66500,"usd":0.5791081}
{"ts":1756026660000,"o":114800,"h":114824,"l":114800,"c":114824,"v":461600,"usd":4.02065827}
{"ts":1756026720000,"o":114824,"h":114824,"l":114788.2,"c":114788.3,"v":225600,"usd":1.96523177}
{"ts":1756026780000,"o":114788.3,"h":114788.2,"l":114786,"c":114786,"v":1579400,"usd":13.75957286}
{"ts":1756026840000,"o":114786,"h":114786,"l":114786,"c":114786,"v":85700,"usd":0.74660983}
{"ts":1756026900000,"o":114786,"h":114786.1,"l":114710,"c":114710.1,"v":4751400,"usd":41.39735644}
{"ts":1756026960000,"o":114710.1,"h":114745.6,"l":114710,"c":114745.6,"v":459200,"usd":4.00286925}
{"ts":1756027020000,"o":114745.6,"h":114767.8,"l":114745.6,"c":114764,"v":354000,"usd":3.08481145}
{"ts":1756027080000,"o":114764,"h":114771.5,"l":114755,"c":114771.5,"v":168000,"usd":1.46389306}
{"ts":1756027140000,"o":114771.5,"h":114772,"l":114761,"c":114761,"v":95200,"usd":0.82947756}
{"ts":1756027200000,"o":114761,"h":114761.1,"l":114761,"c":114761.1,"v":54000,"usd":0.4705452}
{"ts":1756027260000,"o":114761.1,"h":114761,"l":114760,"c":114760,"v":29700,"usd":0.25879986}
{"ts":1756027320000,"o":114760,"h":114792.8,"l":114760,"c":114792.8,"v":314300,"usd":2.73860634}
{"ts":1756027380000,"o":114792.8,"h":114800,"l":114792.8,"c":114800,"v":82800,"usd":0.72129004}
{"ts":1756027440000,"o":114800,"h":114800,"l":114800,"c":114800,"v":2300,"usd":0.02003484}
{"ts":1756027500000,"o":114800,"h":114806,"l":114800,"c":114806,"v":76500,"usd":0.66636579}
{"ts":1756027560000,"o":114806,"h":114859.9,"l":114806,"c":114859.9,"v":35400,"usd":0.30829677}
{"ts":1756027620000,"o":114859.9,"h":114859.9,"l":114818,"c":114818,"v":91000,"usd":0.79235123}
{"ts":1756027680000,"o":114818,"h":114813,"l":114813,"c":114813,"v":1400,"usd":0.01219372}
{"ts":1756027740000,"o":114813,"h":114813,"l":114813,"c":114813,"v":2400,"usd":0.02090352}
{"ts":1756027800000,"o":114813,"h":114829,"l":114813,"c":114829,"v":285900,"usd":2.49006875}
{"ts":1756027860000,"o":114829,"h":114860,"l":114829,"c":114860,"v":31700,"usd":0.27601796}
{"ts":1756027920000,"o":114860,"h":114861,"l":114860,"c":114861,"v":100100,"usd":0.87149385}
{"ts":1756027980000,"o":114861,"h":114883.4,"l":114861,"c":114883.4,"v":12300,"usd":0.10707357}
{"ts":1756028040000,"o":114883.4,"h":114908,"l":114883.4,"c":114908,"v":127200,"usd":1.10711526}
{"ts":1756028100000,"o":114908,"h":114954.1,"l":114908,"c":114954.1,"v":69200,"usd":0.60206879}
{"ts":1756028160000,"o":114954.1,"h":115000,"l":114954.1,"c":115000,"v":254700,"usd":2.21528507}
{"ts":1756028220000,"o":115000,"h":115060,"l":115000,"c":115059.9,"v":282300,"usd":2.45434035}
{"ts":1756028280000,"o":115059.9,"h":115073.8,"l":115022,"c":115025.8,"v":444500,"usd":3.86298999}
{"ts":1756028340000,"o":115025.8,"h":115025.8,"l":114973,"c":114990,"v":146700,"usd":1.27578009}
{"ts":1756028400000,"o":114990,"h":114992,"l":114992,"c":114992,"v":1000,"usd":0.0086963}
{"ts":1756028460000,"o":114992,"h":114992,"l":114972,"c":114972,"v":229700,"usd":1.99755425}
{"ts":1756028520000,"o":114972,"h":114992,"l":114972.1,"c":114991.9,"v":221300,"usd":1.92471584}
{"ts":1756028580000,"o":114991.9,"h":114992,"l":114975,"c":114975,"v":155300,"usd":1.35060708}
{"ts":1756028640000,"o":114975,"h":115000,"l":114975.1,"c":115000,"v":187600,"usd":1.63144327}
{"ts":1756028700000,"o":115000,"h":115043.5,"l":115000,"c":115043.5,"v":47600,"usd":0.41381155}
{"ts":1756028760000,"o":115043.5,"h":115028.4,"l":115026,"c":115026,"v":249700,"usd":2.17076731}
{"ts":1756028820000,"o":115026,"h":115026,"l":115014,"c":115014,"v":153800,"usd":1.33716908}
{"ts":1756028880000,"o":115014,"h":115014,"l":114984.3,"c":114984.3,"v":120800,"usd":1.05034223}
{"ts":1756028940000,"o":114984.3,"h":114984.3,"l":114979,"c":114979.1,"v":80700,"usd":0.70185549}
{"ts":1756029000000,"o":114979.1,"h":114991,"l":114979,"c":114991,"v":161000,"usd":1.40019883}
{"ts":1756029060000,"o":114991,"h":115000,"l":115000,"c":115000,"v":2000,"usd":0.0173914}
{"ts":1756029120000,"o":115000,"h":115000,"l":114976,"c":114976,"v":102300,"usd":0.88960469}
{"ts":1756029180000,"o":114976,"h":114976.1,"l":114928.1,"c":114928.1,"v":126100,"usd":1.09695866}
{"ts":1756029240000,"o":114928.1,"h":114944.9,"l":114928.1,"c":114944.9,"v":77400,"usd":0.67343174}
{"ts":1756029300000,"o":114944.9,"h":114944.8,"l":114920,"c":114920,"v":31100,"usd":0.27056987}
{"ts":1756029360000,"o":114920,"h":114928,"l":114920.1,"c":114928,"v":65700,"usd":0.57170032}
{"ts":1756029420000,"o":114928,"h":114927.9,"l":114910,"c":114910,"v":22900,"usd":0.1992668}
{"ts":1756029480000,"o":114910,"h":114900.1,"l":114878,"c":114878,"v":121900,"usd":1.06092994}
{"ts":1756029540000,"o":114878,"h":114878,"l":114878,"c":114878,"v":4800,"usd":0.04178352}
{"ts":1756029600000,"o":114878,"h":114878,"l":114860,"c":114860.1,"v":18500,"usd":0.16105494}
{"ts":1756029660000,"o":114860.1,"h":114860,"l":114815.5,"c":114815.5,"v":17400,"usd":0.15151238}
{"ts":1756029720000,"o":114815.5,"h":114815.5,"l":114795.6,"c":114795.6,"v":77600,"usd":0.67592759}
{"ts":1756029780000,"o":114795.6,"h":114877,"l":114800.1,"c":114875,"v":624800,"usd":5.44001317}
{"ts":1756029840000,"o":114875,"h":114880,"l":114875,"c":114880,"v":73100,"usd":0.636341}
{"ts":1756029900000,"o":114880,"h":114927,"l":114890,"c":114927,"v":115000,"usd":1.00077076}
{"ts":1756029960000,"o":114927,"h":114927,"l":114898,"c":114898,"v":18200,"usd":0.15836919}
{"ts":1756030020000,"o":114898,"h":114898,"l":114880.1,"c":114880.1,"v":117700,"usd":1.02441835}
{"ts":1756030080000,"o":114880.1,"h":114880.1,"l":114874,"c":114874,"v":130200,"usd":1.13336943}
{"ts":1756030140000,"o":114874,"h":114874.1,"l":114849.8,"c":114849.8,"v":11200,"usd":0.09750028}
{"ts":1756030200000,"o":114849.8,"h":114849.9,"l":114849.9,"c":114849.9,"v":400,"usd":0.0034828}
{"ts":1756030260000,"o":114849.9,"h":114849,"l":114847,"c":114847,"v":5500,"usd":0.0478895}
{"ts":1756030320000,"o":114847,"h":114882,"l":114847.1,"c":114882,"v":184300,"usd":1.60448073}
{"ts":1756030380000,"o":114882,"h":114882,"l":114882,"c":114882,"v":21500,"usd":0.1871489}
{"ts":1756030440000,"o":114882,"h":114882,"l":114860.1,"c":114860.1,"v":19300,"usd":0.16800894}
{"ts":1756030500000,"o":114860.1,"h":114860,"l":114854,"c":114854,"v":5600,"usd":0.04875586}
{"ts":1756030560000,"o":114854,"h":114854,"l":114854,"c":114854,"v":7700,"usd":0.06704159}
{"ts":1756030620000,"o":114854,"h":114854,"l":114830,"c":114830,"v":128200,"usd":1.11630203}
{"ts":1756030680000,"o":114830,"h":114830,"l":114800,"c":114800.1,"v":40400,"usd":0.35188196}
{"ts":1756030740000,"o":114800.1,"h":114805,"l":114800,"c":114803,"v":216300,"usd":1.88412843}
{"ts":1756030800000,"o":114803,"h":114803,"l":114797,"c":114797,"v":16400,"usd":0.14285697}
{"ts":1756030860000,"o":114797,"h":114796,"l":114772,"c":114772,"v":11800,"usd":0.10280372}
{"ts":1756030920000,"o":114772,"h":114772,"l":114766,"c":114766,"v":4500,"usd":0.0392092}
{"ts":1756030980000,"o":114766,"h":114764,"l":114750,"c":114750,"v":30100,"usd":0.26230273}
{"ts":1756031040000,"o":114750,"h":114750,"l":114710.2,"c":114710.2,"v":33200,"usd":0.28934404}
{"ts":1756031100000,"o":114710.2,"h":114750.1,"l":114710.3,"c":114750.1,"v":670600,"usd":5.84549083}
{"ts":1756031160000,"o":114750.1,"h":114769,"l":114751,"c":114769,"v":256800,"usd":2.23783379}
{"ts":1756031220000,"o":114769,"h":114790,"l":114750,"c":114750,"v":224900,"usd":1.95971538}
{"ts":1756031280000,"o":114750,"h":114750.1,"l":114749,"c":114749.1,"v":12300,"usd":0.10718976}
{"ts":1756031340000,"o":114749.1,"h":114753,"l":114749,"c":114753,"v":268800,"usd":2.34251004}
{"ts":1756031400000,"o":114753,"h":114787.1,"l":114750,"c":114750,"v":83600,"usd":0.72846602}
{"ts":1756031460000,"o":114750,"h":114750,"l":114650.1,"c":114650.1,"v":406800,"usd":3.546364}
{"ts":1756031520000,"o":114650.1,"h":114684,"l":114646,"c":114646,"v":870200,"usd":7.58894076}
{"ts":1756031580000,"o":114646,"h":114644,"l":114592.3,"c":114628.6,"v":825400,"usd":7.20202416}
{"ts":1756031640000,"o":114628.6,"h":114628.6,"l":114615,"c":114615,"v":46900,"usd":0.40915205}
{"ts":1756031700000,"o":114615,"h":114629,"l":114615.1,"c":114625,"v":142700,"usd":1.24502306}
{"ts":1756031760000,"o":114625,"h":114625,"l":114606.2,"c":114606.3,"v":377800,"usd":3.29633023}
{"ts":1756031820000,"o":114606.3,"h":114681,"l":114606.3,"c":114681,"v":336700,"usd":2.93728913}
{"ts":1756031880000,"o":114681,"h":114700,"l":114656,"c":114700,"v":289200,"usd":2.52191553}
{"ts":1756031940000,"o":114700,"h":114703,"l":114643.3,"c":114643.3,"v":155400,"usd":1.35517569}
{"ts":1756032000000,"o":114643.3,"h":114643.3,"l":114624.1,"c":114624.1,"v":547800,"usd":4.77878554}
{"ts":1756032060000,"o":114624.1,"h":114660,"l":114624,"c":114660,"v":354700,"usd":3.09403893}
{"ts":1756032120000,"o":114660,"h":114781.1,"l":114673.7,"c":114781.1,"v":292600,"usd":2.55018606}
{"ts":1756032180000,"o":114781.1,"h":114799.9,"l":114758.6,"c":114794.3,"v":84000,"usd":0.73188529}
{"ts":1756032240000,"o":114794.3,"h":114846,"l":114794.4,"c":114846,"v":130400,"usd":1.13572752}
{"ts":1756032300000,"o":114846,"h":114860,"l":114846,"c":114860,"v":12800,"usd":0.111447}
{"ts":1756032360000,"o":114860,"h":114871.9,"l":114860,"c":114871.9,"v":35800,"usd":0.31168298}
{"ts":1756032420000,"o":114871.9,"h":114900,"l":114871.9,"c":114900,"v":125600,"usd":1.09329676}
{"ts":1756032480000,"o":114900,"h":114899.9,"l":114886.7,"c":114889,"v":147200,"usd":1.28114179}
{"ts":1756032540000,"o":114889,"h":114891,"l":114823.2,"c":114823.3,"v":606400,"usd":5.27858527}
{"ts":1756032600000,"o":114823.3,"h":114823,"l":114789,"c":114789.1,"v":145200,"usd":1.26459515}
{"ts":1756032660000,"o":114789.1,"h":114823.6,"l":114780.1,"c":114820,"v":48600,"usd":0.42334992}
{"ts":1756032720000,"o":114820,"h":114850,"l":114820,"c":114850,"v":28400,"usd":0.24731591}
{"ts":1756032780000,"o":114850,"h":114898.5,"l":114850,"c":114879,"v":97300,"usd":0.84699519}
{"ts":1756032840000,"o":114879,"h":114900,"l":114879,"c":114900,"v":48200,"usd":0.41953803}
{"ts":1756032900000,"o":114900,"h":114955,"l":114900,"c":114955,"v":61800,"usd":0.53772873}
{"ts":1756032960000,"o":114955,"h":114960,"l":114949,"c":114949,"v":275600,"usd":2.39737581}
{"ts":1756033020000,"o":114949,"h":114949,"l":114900,"c":114906,"v":251300,"usd":2.18697473}
{"ts":1756033080000,"o":114906,"h":114933,"l":114907,"c":114907,"v":228200,"usd":1.98566555}
{"ts":1756033140000,"o":114907,"h":114907,"l":114800,"c":114802,"v":400600,"usd":3.4879617}
{"ts":1756033200000,"o":114802,"h":114804,"l":114803,"c":114803.9,"v":15700,"usd":0.1367549}
{"ts":1756033260000,"o":114803.9,"h":114803,"l":114721.4,"c":114721.4,"v":346300,"usd":3.01711866}
{"ts":1756033320000,"o":114721.4,"h":114808,"l":114740,"c":114808,"v":83100,"usd":0.72408912}
{"ts":1756033380000,"o":114808,"h":114852.9,"l":114808,"c":114831,"v":227900,"usd":1.98480787}
{"ts":1756033440000,"o":114831,"h":114891.3,"l":114831,"c":114869,"v":183100,"usd":1.59416669}
{"ts":1756033500000,"o":114869,"h":114892,"l":114869,"c":114892,"v":39000,"usd":0.339476}
{"ts":1756033560000,"o":114892,"h":114891.9,"l":114860,"c":114860,"v":150400,"usd":1.30924827}
{"ts":1756033620000,"o":114860,"h":114888,"l":114846.1,"c":114888,"v":77400,"usd":0.67384404}
{"ts":1756033680000,"o":114888,"h":114900,"l":114888,"c":114896,"v":40400,"usd":0.351626}
{"ts":1756033740000,"o":114896,"h":114888,"l":114865,"c":114865,"v":154900,"usd":1.34830063}
{"ts":1756033800000,"o":114865,"h":114860,"l":114807.1,"c":114814,"v":185100,"usd":1.61177895}
{"ts":1756033860000,"o":114814,"h":114814,"l":114780,"c":114780,"v":35400,"usd":0.30835092}
{"ts":1756033920000,"o":114780,"h":114806.2,"l":114750,"c":114806.2,"v":460800,"usd":4.01502613}
{"ts":1756033980000,"o":114806.2,"h":114850,"l":114807,"c":114850,"v":110900,"usd":0.96592324}
{"ts":1756034040000,"o":114850,"h":114864.1,"l":114808,"c":114809,"v":42500,"usd":0.3700593}
{"ts":1756034100000,"o":114809,"h":114810,"l":114790,"c":114790,"v":32100,"usd":0.27960477}
{"ts":1756034160000,"o":114790,"h":114836,"l":114790,"c":114832,"v":85800,"usd":0.74731568}
{"ts":1756034220000,"o":114832,"h":114832,"l":114774.2,"c":114786.7,"v":26300,"usd":0.2290771}
{"ts":1756034280000,"o":114786.7,"h":114786.6,"l":114658.2,"c":114671,"v":293700,"usd":2.55976724}
{"ts":1756034340000,"o":114671,"h":114746.1,"l":114660.2,"c":114724.9,"v":219900,"usd":1.91736249}
{"ts":1756034400000,"o":114724.9,"h":114736.8,"l":114683,"c":114687.9,"v":240700,"usd":2.09859562}
{"ts":1756034460000,"o":114687.9,"h":114749,"l":114601.6,"c":114615.3,"v":627900,"usd":5.47478035}
{"ts":1756034520000,"o":114615.3,"h":114661,"l":114600,"c":114661,"v":345700,"usd":3.01603306}
{"ts":1756034580000,"o":114661,"h":114674,"l":114649,"c":114674,"v":173500,"usd":1.51314476}
{"ts":1756034640000,"o":114674,"h":114681,"l":114662,"c":114681,"v":108900,"usd":0.94965066}
{"ts":1756034700000,"o":114681,"h":114700,"l":114670,"c":114670,"v":82600,"usd":0.7201665}
{"ts":1756034760000,"o":114670,"h":114671,"l":114669.1,"c":114671,"v":232200,"usd":2.02494523}
{"ts":1756034820000,"o":114671,"h":114670.9,"l":114636.7,"c":114639,"v":394400,"usd":3.43970916}
{"ts":1756034880000,"o":114639,"h":114650.3,"l":114639,"c":114647,"v":63500,"usd":0.5538668}
{"ts":1756034940000,"o":114647,"h":114647,"l":114645,"c":114645,"v":13000,"usd":0.11339178}
{"ts":1756035000000,"o":114645,"h":114645.1,"l":114645,"c":114645.1,"v":6500,"usd":0.0566969}
{"ts":1756035060000,"o":114645.1,"h":114670.6,"l":114645,"c":114666.1,"v":507700,"usd":4.42808704}
{"ts":1756035120000,"o":114666.1,"h":114700,"l":114665.1,"c":114696,"v":137600,"usd":1.19990738}
{"ts":1756035180000,"o":114696,"h":114694,"l":114662,"c":114662,"v":37100,"usd":0.32349364}
{"ts":1756035240000,"o":114662,"h":114662,"l":114640,"c":114640.1,"v":9500,"usd":0.08286228}
{"ts":1756035300000,"o":114640.1,"h":114644,"l":114640,"c":114644,"v":65500,"usd":0.57134612}
{"ts":1756035360000,"o":114644,"h":114680,"l":114644,"c":114660,"v":60700,"usd":0.52938248}
{"ts":1756035420000,"o":114660,"h":114680,"l":114660,"c":114680,"v":19200,"usd":0.16744545}
{"ts":1756035480000,"o":114680,"h":114680,"l":114679.9,"c":114680,"v":4600,"usd":0.04011154}
{"ts":1756035540000,"o":114680,"h":114692,"l":114680,"c":114692,"v":11500,"usd":0.10027629}
{"ts":1756035600000,"o":114692,"h":114692,"l":114658.1,"c":114659,"v":89600,"usd":0.7812403}
{"ts":1756035660000,"o":114659,"h":114659,"l":114657,"c":114657,"v":18700,"usd":0.16309289}
{"ts":1756035720000,"o":114657,"h":114657.1,"l":114657,"c":114657,"v":4600,"usd":0.04011982}
{"ts":1756035780000,"o":114657,"h":114657.1,"l":114657,"c":114657,"v":6000,"usd":0.0523302}
{"ts":1756035840000,"o":114657,"h":114680,"l":114657.1,"c":114660.1,"v":143300,"usd":1.24973399}
{"ts":1756035900000,"o":114660.1,"h":114660.1,"l":114657,"c":114657,"v":46900,"usd":0.40904216}
{"ts":1756035960000,"o":114657,"h":114657,"l":114657,"c":114657,"v":3000,"usd":0.0261651}
{"ts":1756036020000,"o":114657,"h":114659,"l":114657,"c":114659,"v":83700,"usd":0.73000575}
{"ts":1756036080000,"o":114659,"h":114724.3,"l":114659,"c":114724.3,"v":173300,"usd":1.51110352}
{"ts":1756036140000,"o":114724.3,"h":114724.3,"l":114724.3,"c":114724.3,"v":11000,"usd":0.0958815}
{"ts":1756036200000,"o":114724.3,"h":114749.9,"l":114724.3,"c":114727,"v":43600,"usd":0.37998678}
{"ts":1756036260000,"o":114727,"h":114727.1,"l":114696,"c":114705.1,"v":276400,"usd":2.40942271}
{"ts":1756036320000,"o":114705.1,"h":114712,"l":114705.1,"c":114712,"v":12900,"usd":0.11246019}
{"ts":1756036380000,"o":114712,"h":114754.3,"l":114714,"c":114754.3,"v":538900,"usd":4.69639854}
{"ts":1756036440000,"o":114754.3,"h":114740,"l":114734.4,"c":114740,"v":5700,"usd":0.04967917}
{"ts":1756036500000,"o":114740,"h":114740,"l":114740,"c":114740,"v":44300,"usd":0.38609222}
{"ts":1756036560000,"o":114740,"h":114760,"l":114740,"c":114760,"v":13300,"usd":0.115912}
{"ts":1756036620000,"o":114760,"h":114760,"l":114760,"c":114760,"v":109700,"usd":0.95590386}
{"ts":1756036680000,"o":114760,"h":114760,"l":114760,"c":114760,"v":36700,"usd":0.31979646}
{"ts":1756036740000,"o":114760,"h":114759.9,"l":114745,"c":114745,"v":192000,"usd":1.67305538}
{"ts":1756036800000,"o":114745,"h":114745,"l":114745,"c":114745,"v":2400,"usd":0.020916}
{"ts":1756036860000,"o":114745,"h":114746,"l":114720,"c":114720,"v":131500,"usd":1.14611238}
{"ts":1756036920000,"o":114720,"h":114720.1,"l":114720.1,"c":114720.1,"v":1000,"usd":0.0087169}
{"ts":1756036980000,"o":114720.1,"h":114723.6,"l":114722.9,"c":114723,"v":3800,"usd":0.03312309}
{"ts":1756037040000,"o":114723,"h":114720,"l":114710.1,"c":114710.1,"v":39900,"usd":0.34780438}
{"ts":1756037100000,"o":114710.1,"h":114729.3,"l":114729.2,"c":114729.3,"v":6600,"usd":0.05752692}
{"ts":1756037160000,"o":114729.3,"h":114729.3,"l":114729.3,"c":114729.3,"v":500,"usd":0.0043581}
{"ts":1756037220000,"o":114729.3,"h":114750,"l":114729.3,"c":114750,"v":82700,"usd":0.72075557}
{"ts":1756037280000,"o":114750,"h":114750,"l":114749.9,"c":114750,"v":41800,"usd":0.36427028}
{"ts":1756037340000,"o":114750,"h":114749.9,"l":114749.9,"c":114749.9,"v":7400,"usd":0.06448804}
{"ts":1756037400000,"o":114749.9,"h":114749.9,"l":114721.4,"c":114738.2,"v":150500,"usd":1.31160988}
{"ts":1756037460000,"o":114738.2,"h":114770,"l":114738.2,"c":114770,"v":91100,"usd":0.7938795}
{"ts":1756037520000,"o":114770,"h":114787.6,"l":114769.9,"c":114787.6,"v":170500,"usd":1.48556605}
{"ts":1756037580000,"o":114787.6,"h":114812.9,"l":114787.6,"c":114812.9,"v":70600,"usd":0.61502203}
{"ts":1756037640000,"o":114812.9,"h":114843.7,"l":114812.9,"c":114825.8,"v":31200,"usd":0.27170898}
{"ts":1756037700000,"o":114825.8,"h":114856,"l":114825.8,"c":114825.8,"v":234300,"usd":2.04032285}
{"ts":1756037760000,"o":114825.8,"h":114813.7,"l":114813.7,"c":114813.7,"v":6900,"usd":0.06009762}
{"ts":1756037820000,"o":114813.7,"h":114826.6,"l":114813.7,"c":114826.6,"v":13200,"usd":0.11496456}
{"ts":1756037880000,"o":114826.6,"h":114838,"l":114838,"c":114838,"v":7300,"usd":0.06356767}
{"ts":1756037940000,"o":114838,"h":114838,"l":114820,"c":114820,"v":61700,"usd":0.53734771}
{"ts":1756038000000,"o":114820,"h":114813.8,"l":114813.8,"c":114813.8,"v":500,"usd":0.0043549}
{"ts":1756038060000,"o":114813.8,"h":114813.7,"l":114810,"c":114810,"v":88200,"usd":0.7682044}
{"ts":1756038120000,"o":114810,"h":114800.1,"l":114800,"c":114800,"v":1700,"usd":0.01480836}
{"ts":1756038180000,"o":114800,"h":114800.1,"l":114750.1,"c":114750.1,"v":239500,"usd":2.08672588}
{"ts":1756038240000,"o":114750.1,"h":114763.2,"l":114759.4,"c":114759.4,"v":81300,"usd":0.70843968}
{"ts":1756038300000,"o":114759.4,"h":114765.3,"l":114759.3,"c":114765.3,"v":82600,"usd":0.71976689}
{"ts":1756038360000,"o":114765.3,"h":114765.2,"l":114750,"c":114750,"v":21700,"usd":0.18908174}
{"ts":1756038420000,"o":114750,"h":114740,"l":114730.1,"c":114733.7,"v":156700,"usd":1.36573575}
{"ts":1756038480000,"o":114733.7,"h":114733.7,"l":114689.3,"c":114689.5,"v":207000,"usd":1.80439884}
{"ts":1756038540000,"o":114689.5,"h":114689.5,"l":114689.5,"c":114689.5,"v":34200,"usd":0.29819664}
{"ts":1756038600000,"o":114689.5,"h":114689.5,"l":114680,"c":114680.1,"v":440700,"usd":3.8426014}
{"ts":1756038660000,"o":114680.1,"h":114740,"l":114700,"c":114740,"v":56500,"usd":0.4924268}
{"ts":1756038720000,"o":114740,"h":114748.8,"l":114748.8,"c":114748.8,"v":5400,"usd":0.04705938}
{"ts":1756038780000,"o":114748.8,"h":114748.8,"l":114748.8,"c":114748.8,"v":8500,"usd":0.07407495}
{"ts":1756038840000,"o":114748.8,"h":114748.9,"l":114722.1,"c":114722.1,"v":12500,"usd":0.10893879}
{"ts":1756038900000,"o":114722.1,"h":114722.1,"l":114720,"c":114720,"v":41700,"usd":0.36349243}
{"ts":1756038960000,"o":114720,"h":114720,"l":114633.5,"c":114633.6,"v":184200,"usd":1.60636127}
{"ts":1756039020000,"o":114633.6,"h":114633.6,"l":114633.2,"c":114633.2,"v":170100,"usd":1.48386468}
{"ts":1756039080000,"o":114633.2,"h":114633.2,"l":114633.2,"c":114633.2,"v":7500,"usd":0.06542625}
{"ts":1756039140000,"o":114633.2,"h":114665.1,"l":114633.2,"c":114665.1,"v":23900,"usd":0.20846675}
{"ts":1756039200000,"o":114665.1,"h":114665.8,"l":114633.2,"c":114633.2,"v":195600,"usd":1.70602039}
{"ts":1756039260000,"o":114633.2,"h":114633.1,"l":114610,"c":114618.2,"v":147800,"usd":1.28947209}
{"ts":1756039320000,"o":114618.2,"h":114638.8,"l":114610.1,"c":114638.8,"v":172500,"usd":1.50498484}
{"ts":1756039380000,"o":114638.8,"h":114638.8,"l":114638,"c":114638,"v":4600,"usd":0.04012626}
{"ts":1756039440000,"o":114638,"h":114686.6,"l":114639,"c":114686.6,"v":210500,"usd":1.83600362}
{"ts":1756039500000,"o":114686.6,"h":114686.6,"l":114667,"c":114667,"v":17500,"usd":0.15259627}
{"ts":1756039560000,"o":114667,"h":114672,"l":114654,"c":114672,"v":50900,"usd":0.44391343}
{"ts":1756039620000,"o":114672,"h":114672,"l":114658,"c":114658,"v":13900,"usd":0.12121912}
{"ts":1756039680000,"o":114658,"h":114656,"l":114640,"c":114640,"v":9900,"usd":0.08634864}
{"ts":1756039740000,"o":114640,"h":114638,"l":114633,"c":114638,"v":16300,"usd":0.14219083}
{"ts":1756039800000,"o":114638,"h":114638,"l":114620,"c":114620,"v":72300,"usd":0.63071483}
{"ts":1756039860000,"o":114620,"h":114636,"l":114620.1,"c":114636,"v":131400,"usd":1.14638937}
{"ts":1756039920000,"o":114636,"h":114660.7,"l":114636,"c":114659,"v":38500,"usd":0.33578885}
{"ts":1756039980000,"o":114659,"h":114658,"l":114658,"c":114658,"v":500,"usd":0.0043608}
{"ts":1756040040000,"o":114658,"h":114663,"l":114638,"c":114638,"v":41800,"usd":0.36455954}
{"ts":1756040100000,"o":114638,"h":114672.7,"l":114638.1,"c":114672.7,"v":19400,"usd":0.16920047}
{"ts":1756040160000,"o":114672.7,"h":114688,"l":114672.6,"c":114688,"v":109400,"usd":0.95396855}
{"ts":1756040220000,"o":114688,"h":114688,"l":114669.1,"c":114669.1,"v":62400,"usd":0.54415229}
{"ts":1756040280000,"o":114669.1,"h":114689,"l":114669,"c":114689,"v":13900,"usd":0.12121093}
{"ts":1756040340000,"o":114689,"h":114710,"l":114688,"c":114710,"v":107800,"usd":0.93977565}
{"ts":1756040400000,"o":114710,"h":114709.9,"l":114689,"c":114696,"v":51100,"usd":0.44548251}
{"ts":1756040460000,"o":114696,"h":114701,"l":114673.6,"c":114700.9,"v":147200,"usd":1.28343005}
{"ts":1756040520000,"o":114700.9,"h":114700.9,"l":114671,"c":114671,"v":40300,"usd":0.35138891}
{"ts":1756040580000,"o":114671,"h":114671.1,"l":114671,"c":114671,"v":6600,"usd":0.05755596}
{"ts":1756040640000,"o":114671,"h":114709.3,"l":114670.5,"c":114670.5,"v":253200,"usd":2.20740625}
{"ts":1756040700000,"o":114670.5,"h":114670,"l":114660,"c":114660.1,"v":19600,"usd":0.17093626}
{"ts":1756040760000,"o":114660.1,"h":114687,"l":114660,"c":114687,"v":40100,"usd":0.34967457}
{"ts":1756040820000,"o":114687,"h":114686.9,"l":114677,"c":114677,"v":132300,"usd":1.15358231}
{"ts":1756040880000,"o":114677,"h":114700,"l":114677,"c":114700,"v":19300,"usd":0.16828806}
{"ts":1756040940000,"o":114700,"h":114701.1,"l":114700.9,"c":114701,"v":5500,"usd":0.04795065}
{"ts":1756041000000,"o":114701,"h":114705,"l":114685,"c":114685.1,"v":132600,"usd":1.15602572}
{"ts":1756041060000,"o":114685.1,"h":114703.8,"l":114683,"c":114700.5,"v":153200,"usd":1.33570174}
{"ts":1756041120000,"o":114700.5,"h":114700.4,"l":114679,"c":114679,"v":94200,"usd":0.82136881}
{"ts":1756041180000,"o":114679,"h":114696.1,"l":114679.1,"c":114696,"v":25600,"usd":0.2232097}
{"ts":1756041240000,"o":114696,"h":114696,"l":114694,"c":114694,"v":92600,"usd":0.80735259}
{"ts":1756041300000,"o":114694,"h":114694.1,"l":114694,"c":114694.1,"v":5500,"usd":0.04795393}
{"ts":1756041360000,"o":114694.1,"h":114727,"l":114694.1,"c":114727,"v":62500,"usd":0.54488363}
{"ts":1756041420000,"o":114727,"h":114784,"l":114727,"c":114784,"v":100900,"usd":0.87921661}
{"ts":1756041480000,"o":114784,"h":114801,"l":114781.3,"c":114801,"v":33600,"usd":0.29269833}
{"ts":1756041540000,"o":114801,"h":114892.3,"l":114801,"c":114880,"v":801900,"usd":6.98177122}
{"ts":1756041600000,"o":114880,"h":114892.2,"l":114837,"c":114837,"v":221400,"usd":1.92737813}
{"ts":1756041660000,"o":114837,"h":114883.5,"l":114851.1,"c":114883.1,"v":157500,"usd":1.37127257}
{"ts":1756041720000,"o":114883.1,"h":114883,"l":114851,"c":114851,"v":92700,"usd":0.8070167}
{"ts":1756041780000,"o":114851,"h":114851,"l":114788,"c":114788,"v":122300,"usd":1.06521496}
{"ts":1756041840000,"o":114788,"h":114802,"l":114779.9,"c":114779.9,"v":165500,"usd":1.44176917}
{"ts":1756041900000,"o":114779.9,"h":114780,"l":114758,"c":114758,"v":102600,"usd":0.89401373}
{"ts":1756041960000,"o":114758,"h":114758,"l":114745.7,"c":114745.7,"v":30700,"usd":0.26753195}
{"ts":1756042020000,"o":114745.7,"h":114745.7,"l":114745.7,"c":114745.7,"v":1900,"usd":0.01655831}
{"ts":1756042080000,"o":114745.7,"h":114759.9,"l":114739,"c":114739,"v":78200,"usd":0.68147796}
{"ts":1756042140000,"o":114739,"h":114738,"l":114720.1,"c":114720.1,"v":20800,"usd":0.18128818}
{"ts":1756042200000,"o":114720.1,"h":114720,"l":114690,"c":114690,"v":67100,"usd":0.58494675}
{"ts":1756042260000,"o":114690,"h":114690,"l":114679,"c":114679,"v":29100,"usd":0.25374169}
{"ts":1756042320000,"o":114679,"h":114715,"l":114679,"c":114715,"v":234100,"usd":2.04083737}
{"ts":1756042380000,"o":114715,"h":114730.2,"l":114691,"c":114724.9,"v":228100,"usd":1.98834827}
{"ts":1756042440000,"o":114724.9,"h":114783,"l":114725,"c":114783,"v":29200,"usd":0.25446447}
{"ts":1756042500000,"o":114783,"h":114802.5,"l":114730,"c":114730,"v":179800,"usd":1.5663205}
{"ts":1756042560000,"o":114730,"h":114730,"l":114728,"c":114728,"v":10900,"usd":0.09500661}
{"ts":1756042620000,"o":114728,"h":114728,"l":114687.1,"c":114702.2,"v":117000,"usd":1.02001419}
{"ts":1756042680000,"o":114702.2,"h":114701,"l":114696,"c":114696,"v":12300,"usd":0.10723656}
{"ts":1756042740000,"o":114696,"h":114687,"l":114660,"c":114660,"v":87800,"usd":0.76561756}
{"ts":1756042800000,"o":114660,"h":114749.1,"l":114660,"c":114749.1,"v":970100,"usd":8.45900086}
{"ts":1756042860000,"o":114749.1,"h":114748,"l":114657,"c":114657,"v":286400,"usd":2.497567}
{"ts":1756042920000,"o":114657,"h":114651.7,"l":114651.6,"c":114651.7,"v":164900,"usd":1.43827429}
{"ts":1756042980000,"o":114651.7,"h":114693,"l":114651.6,"c":114684,"v":6527500,"usd":56.9329863}
{"ts":1756043040000,"o":114684,"h":114700,"l":114672,"c":114700,"v":247200,"usd":2.15552589}
{"ts":1756043100000,"o":114700,"h":114700,"l":114697,"c":114697,"v":97800,"usd":0.85266185}
{"ts":1756043160000,"o":114697,"h":114804,"l":114673.1,"c":114804,"v":825300,"usd":7.19374516}
{"ts":1756043220000,"o":114804,"h":114803,"l":114772,"c":114772,"v":132600,"usd":1.15514238}
{"ts":1756043280000,"o":114772,"h":114800.1,"l":114772.1,"c":114800,"v":283600,"usd":2.47065959}
{"ts":1756043340000,"o":114800,"h":114822.7,"l":114773,"c":114773,"v":121000,"usd":1.05394044}
{"ts":1756043400000,"o":114773,"h":114780,"l":114736.1,"c":114779.1,"v":136800,"usd":1.19199333}
{"ts":1756043460000,"o":114779.1,"h":114779.1,"l":114746.7,"c":114746.7,"v":31500,"usd":0.27446377}
{"ts":1756043520000,"o":114746.7,"h":114746.8,"l":114729.6,"c":114729.6,"v":27300,"usd":0.2379217}
{"ts":1756043580000,"o":114729.6,"h":114729.7,"l":114720,"c":114720,"v":12000,"usd":0.10459452}
{"ts":1756043640000,"o":114720,"h":114720.1,"l":114685,"c":114685,"v":181100,"usd":1.57867971}
{"ts":1756043700000,"o":114685,"h":114685.1,"l":114681,"c":114681,"v":85400,"usd":0.74466217}
{"ts":1756043760000,"o":114681,"h":114681,"l":114670,"c":114670,"v":329900,"usd":2.8768852}
{"ts":1756043820000,"o":114670,"h":114670,"l":114631.9,"c":114646.9,"v":347700,"usd":3.0328689}
{"ts":1756043880000,"o":114646.9,"h":114646.9,"l":114630,"c":114630,"v":197700,"usd":1.72444059}
{"ts":1756043940000,"o":114630,"h":114630,"l":114630,"c":114630,"v":112700,"usd":0.98316099}
{"ts":1756044000000,"o":114630,"h":114629,"l":114620.2,"c":114620.2,"v":213900,"usd":1.86615704}
{"ts":1756044060000,"o":114620.2,"h":114621,"l":114620.2,"c":114620.3,"v":213900,"usd":1.86615827}
{"ts":1756044120000,"o":114620.3,"h":114620.3,"l":114620.2,"c":114620.2,"v":146400,"usd":1.2772668}
{"ts":1756044180000,"o":114620.2,"h":114620.3,"l":114572,"c":114572,"v":3855100,"usd":33.63459574}
{"ts":1756044240000,"o":114572,"h":114572.1,"l":114513.5,"c":114542.3,"v":804700,"usd":7.0257185}
{"ts":1756044300000,"o":114542.3,"h":114542.3,"l":114441.4,"c":114502.6,"v":2390400,"usd":20.87908281}
{"ts":1756044360000,"o":114502.6,"h":114590,"l":114502.6,"c":114527,"v":711900,"usd":6.2142901}
{"ts":1756044420000,"o":114527,"h":114527,"l":114468.7,"c":114468.7,"v":403500,"usd":3.52441203}
{"ts":1756044480000,"o":114468.7,"h":114475.8,"l":114447.9,"c":114466,"v":171200,"usd":1.49569349}
{"ts":1756044540000,"o":114466,"h":114499.6,"l":114467,"c":114499.6,"v":281900,"usd":2.46227179}
{"ts":1756044600000,"o":114499.6,"h":114499.5,"l":114444,"c":114444,"v":535000,"usd":4.67299327}
{"ts":1756044660000,"o":114444,"h":114496.9,"l":114444.1,"c":114496.8,"v":356500,"usd":3.11448464}
{"ts":1756044720000,"o":114496.8,"h":114496.9,"l":114460,"c":114460.4,"v":101800,"usd":0.88915304}
{"ts":1756044780000,"o":114460.4,"h":114469.5,"l":114441.6,"c":114441.6,"v":385700,"usd":3.36976679}
{"ts":1756044840000,"o":114441.6,"h":114442,"l":114403.7,"c":114405.9,"v":885400,"usd":7.73794032}
{"ts":1756044900000,"o":114405.9,"h":114496,"l":114406,"c":114465.1,"v":275000,"usd":2.40282957}
{"ts":1756044960000,"o":114465.1,"h":114532,"l":114420.3,"c":114532,"v":897500,"usd":7.84039975}
{"ts":1756045020000,"o":114532,"h":114581,"l":114532,"c":114581,"v":323500,"usd":2.82374662}
{"ts":1756045080000,"o":114581,"h":114589.1,"l":114544.8,"c":114568.8,"v":256500,"usd":2.23902255}
{"ts":1756045140000,"o":114568.8,"h":114666.2,"l":114577,"c":114597.9,"v":531000,"usd":4.63328428}
{"ts":1756045200000,"o":114597.9,"h":114597,"l":114520,"c":114544.4,"v":601900,"usd":5.25412412}
{"ts":1756045260000,"o":114544.4,"h":114544.4,"l":114500,"c":114500,"v":293000,"usd":2.55853219}
{"ts":1756045320000,"o":114500,"h":114507,"l":114463.1,"c":114495.1,"v":183500,"usd":1.60272504}
{"ts":1756045380000,"o":114495.1,"h":114495.1,"l":114470,"c":114470,"v":185700,"usd":1.62203351}
{"ts":1756045440000,"o":114470,"h":114636.5,"l":114470.1,"c":114635,"v":421700,"usd":3.68145042}
{"ts":1756045500000,"o":114635,"h":114622,"l":114561.4,"c":114561.4,"v":64400,"usd":0.5619838}
{"ts":1756045560000,"o":114561.4,"h":114563,"l":114538,"c":114563,"v":176100,"usd":1.5372498}
{"ts":1756045620000,"o":114563,"h":114564.9,"l":114539.1,"c":114540.8,"v":96100,"usd":0.83886426}
{"ts":1756045680000,"o":114540.8,"h":114555,"l":114540.8,"c":114555,"v":240300,"usd":2.09784649}
{"ts":1756045740000,"o":114555,"h":114554.9,"l":114506.1,"c":114541,"v":273700,"usd":2.38965629}
{"ts":1756045800000,"o":114541,"h":114541,"l":114524,"c":114524.1,"v":147300,"usd":1.28603514}
{"ts":1756045860000,"o":114524.1,"h":114524,"l":114469,"c":114474.9,"v":221100,"usd":1.93139567}
{"ts":1756045920000,"o":114474.9,"h":114502,"l":114461.8,"c":114485.9,"v":207200,"usd":1.80970676}
{"ts":1756045980000,"o":114485.9,"h":114485.8,"l":114453.3,"c":114453.4,"v":116200,"usd":1.01502681}
{"ts":1756046040000,"o":114453.4,"h":114486,"l":114453.4,"c":114485.9,"v":73800,"usd":0.64470557}
{"ts":1756046100000,"o":114485.9,"h":114530,"l":114486,"c":114530,"v":271500,"usd":2.37125005}
{"ts":1756046160000,"o":114530,"h":114545,"l":114501.7,"c":114501.7,"v":93800,"usd":0.81897278}
{"ts":1756046220000,"o":114501.7,"h":114520,"l":114453.5,"c":114465.1,"v":366900,"usd":3.2048553}
{"ts":1756046280000,"o":114465.1,"h":114504,"l":114465.1,"c":114476,"v":306900,"usd":2.68050367}
{"ts":1756046340000,"o":114476,"h":114494,"l":114453.6,"c":114461.6,"v":130500,"usd":1.13984008}
{"ts":1756046400000,"o":114461.6,"h":114539,"l":114461.6,"c":114539,"v":144600,"usd":1.2630025}
{"ts":1756046460000,"o":114539,"h":114564,"l":114541,"c":114552.6,"v":189600,"usd":1.65505735}
{"ts":1756046520000,"o":114552.6,"h":114560.9,"l":114520,"c":114520,"v":59800,"usd":0.52207582}
{"ts":1756046580000,"o":114520,"h":114520.1,"l":114520,"c":114520,"v":19600,"usd":0.17114916}
{"ts":1756046640000,"o":114520,"h":114520,"l":114520,"c":114520,"v":36900,"usd":0.32221449}
{"ts":1756046700000,"o":114520,"h":114520,"l":114487.1,"c":114497.4,"v":226800,"usd":1.9804865}
{"ts":1756046760000,"o":114497.4,"h":114562,"l":114497.4,"c":114562,"v":161500,"usd":1.41011936}
{"ts":1756046820000,"o":114562,"h":114562,"l":114561,"c":114561,"v":98800,"usd":0.86241533}
{"ts":1756046880000,"o":114561,"h":114561,"l":114519,"c":114530.1,"v":132000,"usd":1.15241227}
{"ts":1756046940000,"o":114530.1,"h":114596.8,"l":114519.1,"c":114596.8,"v":119000,"usd":1.0388159}
{"ts":1756047000000,"o":114596.8,"h":114596.8,"l":114563.2,"c":114575,"v":173200,"usd":1.5114296}
{"ts":1756047060000,"o":114575,"h":114575,"l":114535.5,"c":114535.5,"v":19400,"usd":0.169358}
{"ts":1756047120000,"o":114535.5,"h":114563,"l":114547.5,"c":114563,"v":82800,"usd":0.72282568}
{"ts":1756047180000,"o":114563,"h":114590,"l":114563,"c":114590,"v":116400,"usd":1.01600409}
{"ts":1756047240000,"o":114590,"h":114631.1,"l":114590,"c":114631.1,"v":61500,"usd":0.53661549}
{"ts":1756047300000,"o":114631.1,"h":114700,"l":114636.6,"c":114700,"v":80500,"usd":0.701912}
{"ts":1756047360000,"o":114700,"h":114699.9,"l":114663,"c":114668,"v":250100,"usd":2.1807729}
{"ts":1756047420000,"o":114668,"h":114719.9,"l":114660,"c":114660,"v":218100,"usd":1.90168941}
{"ts":1756047480000,"o":114660,"h":114660,"l":114617.2,"c":114635,"v":148800,"usd":1.29798883}
{"ts":1756047540000,"o":114635,"h":114626,"l":114600,"c":114603.2,"v":54600,"usd":0.47640662}
{"ts":1756047600000,"o":114603.2,"h":114603.1,"l":114556.7,"c":114556.7,"v":22500,"usd":0.19638097}
{"ts":1756047660000,"o":114556.7,"h":114556.8,"l":114540,"c":114540,"v":20800,"usd":0.18157191}
{"ts":1756047720000,"o":114540,"h":114577.1,"l":114500.1,"c":114577.1,"v":167500,"usd":1.46241071}
{"ts":1756047780000,"o":114577.1,"h":114610,"l":114575,"c":114596.2,"v":118700,"usd":1.03587326}
{"ts":1756047840000,"o":114596.2,"h":114596,"l":114556.2,"c":114559,"v":49100,"usd":0.42859305}
{"ts":1756047900000,"o":114559,"h":114680,"l":114559,"c":114680,"v":253500,"usd":2.21134866}
{"ts":1756047960000,"o":114680,"h":114740,"l":114679.1,"c":114740,"v":110500,"usd":0.96335333}
{"ts":1756048020000,"o":114740,"h":114839.1,"l":114749,"c":114829.9,"v":432400,"usd":3.76610559}
{"ts":1756048080000,"o":114829.9,"h":114828,"l":114765.1,"c":114780.1,"v":67200,"usd":0.58541271}
{"ts":1756048140000,"o":114780.1,"h":114827,"l":114713.5,"c":114827,"v":512000,"usd":4.46155475}
{"ts":1756048200000,"o":114827,"h":114825,"l":114804,"c":114815,"v":288300,"usd":2.51117496}
{"ts":1756048260000,"o":114815,"h":114840,"l":114776.3,"c":114840,"v":303700,"usd":2.64559712}
{"ts":1756048320000,"o":114840,"h":114893.2,"l":114840,"c":114893.2,"v":633000,"usd":5.5103585}
{"ts":1756048380000,"o":114893.2,"h":114896.3,"l":114863,"c":114867.1,"v":586100,"usd":5.10131437}
{"ts":1756048440000,"o":114867.1,"h":114867,"l":114750,"c":114759.2,"v":677000,"usd":5.89660996}
{"ts":1756048500000,"o":114759.2,"h":114753.9,"l":114702.8,"c":114749,"v":413700,"usd":3.60649728}
{"ts":1756048560000,"o":114749,"h":114749,"l":114619.7,"c":114619.7,"v":43200,"usd":0.37668673}
{"ts":1756048620000,"o":114619.7,"h":114670,"l":114615.1,"c":114670,"v":172200,"usd":1.50223339}
{"ts":1756048680000,"o":114670,"h":114721,"l":114670,"c":114685.2,"v":112600,"usd":0.98178641}
{"ts":1756048740000,"o":114685.2,"h":114716.9,"l":114670.4,"c":114672.8,"v":636600,"usd":5.55096103}
{"ts":1756048800000,"o":114672.8,"h":114704.7,"l":114632.9,"c":114665,"v":452200,"usd":3.94399915}
{"ts":1756048860000,"o":114665,"h":114759.9,"l":114667,"c":114759.9,"v":465300,"usd":4.05537742}
{"ts":1756048920000,"o":114759.9,"h":114780,"l":114730.1,"c":114769.6,"v":430200,"usd":3.74872416}
{"ts":1756048980000,"o":114769.6,"h":114767,"l":114691.1,"c":114731,"v":478200,"usd":4.16877368}
{"ts":1756049040000,"o":114731,"h":114740,"l":114699,"c":114699,"v":125400,"usd":1.09312167}
{"ts":1756049100000,"o":114699,"h":114699,"l":114615.3,"c":114634,"v":668400,"usd":5.83040891}
{"ts":1756049160000,"o":114634,"h":114717,"l":114636,"c":114717,"v":90200,"usd":0.78662936}
{"ts":1756049220000,"o":114717,"h":114716.9,"l":114669.2,"c":114683.8,"v":34300,"usd":0.29904399}
{"ts":1756049280000,"o":114683.8,"h":114695.9,"l":114659.2,"c":114673.8,"v":105700,"usd":0.92175797}
{"ts":1756049340000,"o":114673.8,"h":114694.1,"l":114620,"c":114670.6,"v":657000,"usd":5.73042421}
{"ts":1756049400000,"o":114670.6,"h":114718,"l":114662.6,"c":114687.1,"v":2001800,"usd":17.45619753}
{"ts":1756049460000,"o":114687.1,"h":114715,"l":114689,"c":114715,"v":6000,"usd":0.05231158}
{"ts":1756049520000,"o":114715,"h":114773,"l":114715.1,"c":114773,"v":207700,"usd":1.81010213}
{"ts":1756049580000,"o":114773,"h":114823,"l":114794.9,"c":114810.1,"v":308700,"usd":2.68866088}
{"ts":1756049640000,"o":114810.1,"h":114810,"l":114700.5,"c":114716,"v":796300,"usd":6.93866385}
{"ts":1756049700000,"o":114716,"h":114714,"l":114700,"c":114705,"v":41000,"usd":0.35744651}
{"ts":1756049760000,"o":114705,"h":114704.9,"l":114660.1,"c":114691.6,"v":155900,"usd":1.35949684}
{"ts":1756049820000,"o":114691.6,"h":114691,"l":114670.1,"c":114683,"v":30200,"usd":0.26336062}
{"ts":1756049880000,"o":114683,"h":114691.1,"l":114670.1,"c":114686,"v":94600,"usd":0.82494216}
{"ts":1756049940000,"o":114686,"h":114686,"l":114670.1,"c":114670.1,"v":12800,"usd":0.1116124}
{"ts":1756050000000,"o":114670.1,"h":114670.1,"l":114641.1,"c":114643.9,"v":50600,"usd":0.44135131}
{"ts":1756050060000,"o":114643.9,"h":114670.9,"l":114618.4,"c":114668,"v":128800,"usd":1.12355542}
{"ts":1756050120000,"o":114668,"h":114683,"l":114659,"c":114680,"v":26000,"usd":0.22672574}
{"ts":1756050180000,"o":114680,"h":114680,"l":114679.1,"c":114680,"v":1700,"usd":0.01482396}
{"ts":1756050240000,"o":114680,"h":114696,"l":114679.1,"c":114691.6,"v":9000,"usd":0.07847631}
{"ts":1756050300000,"o":114691.6,"h":114694,"l":114684.1,"c":114693.1,"v":18300,"usd":0.15956724}
{"ts":1756050360000,"o":114693.1,"h":114693.1,"l":114649.5,"c":114649.5,"v":247900,"usd":2.16183626}
{"ts":1756050420000,"o":114649.5,"h":114649.1,"l":114591.5,"c":114599.9,"v":110300,"usd":0.96236807}
{"ts":1756050480000,"o":114599.9,"h":114599.5,"l":114580,"c":114587.4,"v":258400,"usd":2.25500241}
{"ts":1756050540000,"o":114587.4,"h":114601.9,"l":114560.1,"c":114560.1,"v":208500,"usd":1.81971334}
{"ts":1756050600000,"o":114560.1,"h":114575,"l":114528.3,"c":114574.9,"v":266700,"usd":2.32836456}
{"ts":1756050660000,"o":114574.9,"h":114602,"l":114574.9,"c":114602,"v":28100,"usd":0.2452313}
{"ts":1756050720000,"o":114602,"h":114601.9,"l":114528.5,"c":114528.5,"v":113600,"usd":0.99150197}
{"ts":1756050780000,"o":114528.5,"h":114528.6,"l":114505,"c":114516,"v":99100,"usd":0.86531917}
{"ts":1756050840000,"o":114516,"h":114516,"l":114504.3,"c":114504.3,"v":107600,"usd":0.93960744}
{"ts":1756050900000,"o":114504.3,"h":114504.4,"l":114490,"c":114490,"v":84700,"usd":0.73977233}
{"ts":1756050960000,"o":114490,"h":114493,"l":114480,"c":114493,"v":58800,"usd":0.51361837}
{"ts":1756051020000,"o":114493,"h":114492.9,"l":114487,"c":114487,"v":107100,"usd":0.93543663}
{"ts":1756051080000,"o":114487,"h":114487,"l":114468,"c":114468,"v":150400,"usd":1.31381358}
{"ts":1756051140000,"o":114468,"h":114468,"l":114468,"c":114468,"v":5300,"usd":0.04630133}
{"ts":1756051200000,"o":114468,"h":114468.1,"l":114456.7,"c":114456.7,"v":128300,"usd":1.12085954}
{"ts":1756051260000,"o":114456.7,"h":114456.7,"l":114423.9,"c":114435,"v":375000,"usd":3.27690838}
{"ts":1756051320000,"o":114435,"h":114498.8,"l":114437,"c":114498.7,"v":318900,"usd":2.7858272}
{"ts":1756051380000,"o":114498.7,"h":114500,"l":114463,"c":114500,"v":68600,"usd":0.59917569}
{"ts":1756051440000,"o":114500,"h":114530,"l":114488,"c":114488,"v":316600,"usd":2.76455469}
{"ts":1756051500000,"o":114488,"h":114538.3,"l":114495.3,"c":114538.3,"v":129600,"usd":1.13173765}
{"ts":1756051560000,"o":114538.3,"h":114540,"l":114512.5,"c":114526.8,"v":101200,"usd":0.88361485}
{"ts":1756051620000,"o":114526.8,"h":114526.8,"l":114490,"c":114492,"v":158500,"usd":1.38432322}
{"ts":1756051680000,"o":114492,"h":114506.5,"l":114450,"c":114454,"v":119100,"usd":1.04027944}
{"ts":1756051740000,"o":114454,"h":114453.9,"l":114430,"c":114434,"v":40300,"usd":0.35212552}
{"ts":1756051800000,"o":114434,"h":114458,"l":114434,"c":114458,"v":83100,"usd":0.72606311}
{"ts":1756051860000,"o":114458,"h":114457.9,"l":114420,"c":114420,"v":118800,"usd":1.03803741}
{"ts":1756051920000,"o":114420,"h":114420,"l":114413.4,"c":114416,"v":113500,"usd":0.99199646}
{"ts":1756051980000,"o":114416,"h":114436,"l":114415,"c":114415,"v":227800,"usd":1.99077082}
{"ts":1756052040000,"o":114415,"h":114540,"l":114415,"c":114540,"v":1164900,"usd":10.1771259}
{"ts":1756052100000,"o":114540,"h":114576.5,"l":114518,"c":114560.1,"v":152300,"usd":1.32965345}
{"ts":1756052160000,"o":114560.1,"h":114599.9,"l":114550.1,"c":114565.4,"v":150100,"usd":1.31012034}
{"ts":1756052220000,"o":114565.4,"h":114558,"l":114500,"c":114500,"v":161800,"usd":1.41264953}
{"ts":1756052280000,"o":114500,"h":114500,"l":114460,"c":114460,"v":155100,"usd":1.35469358}
{"ts":1756052340000,"o":114460,"h":114459.7,"l":114449.9,"c":114449.9,"v":203400,"usd":1.77714975}
{"ts":1756052400000,"o":114449.9,"h":114440,"l":114410,"c":114429.8,"v":112900,"usd":0.9867647}
{"ts":1756052460000,"o":114429.8,"h":114516,"l":114424,"c":114516,"v":297000,"usd":2.59482999}
{"ts":1756052520000,"o":114516,"h":114571.1,"l":114517,"c":114571.1,"v":87600,"usd":0.7646078}
{"ts":1756052580000,"o":114571.1,"h":114560,"l":114528,"c":114530,"v":32100,"usd":0.28024323}
{"ts":1756052640000,"o":114530,"h":114541.3,"l":114529.9,"c":114541.3,"v":163800,"usd":1.43017298}
{"ts":1756052700000,"o":114541.3,"h":114541.2,"l":114531.1,"c":114531.1,"v":308100,"usd":2.68997208}
{"ts":1756052760000,"o":114531.1,"h":114531.1,"l":114520,"c":114520,"v":20400,"usd":0.17811973}
{"ts":1756052820000,"o":114520,"h":114541,"l":114521,"c":114531,"v":88100,"usd":0.76918125}
{"ts":1756052880000,"o":114531,"h":114528,"l":114500,"c":114514,"v":544500,"usd":4.75489876}
{"ts":1756052940000,"o":114514,"h":114519.9,"l":114470,"c":114470,"v":299100,"usd":2.61249275}
{"ts":1756053000000,"o":114470,"h":114472,"l":114470,"c":114472,"v":20300,"usd":0.17733833}
{"ts":1756053060000,"o":114472,"h":114482,"l":114472,"c":114482,"v":30200,"usd":0.26381626}
{"ts":1756053120000,"o":114482,"h":114520,"l":114489.6,"c":114520,"v":92100,"usd":0.80437612}
{"ts":1756053180000,"o":114520,"h":114524.6,"l":114494,"c":114494,"v":195600,"usd":1.70805388}
{"ts":1756053240000,"o":114494,"h":114494,"l":114460,"c":114460,"v":241200,"usd":2.10702249}
{"ts":1756053300000,"o":114460,"h":114474,"l":114460,"c":114474,"v":46500,"usd":0.40624975}
{"ts":1756053360000,"o":114474,"h":114474,"l":114458,"c":114474,"v":270900,"usd":2.36667226}
{"ts":1756053420000,"o":114474,"h":114474,"l":114474,"c":114474,"v":100,"usd":0.00087356}
{"ts":1756053480000,"o":114474,"h":114487.9,"l":114454.1,"c":114487.9,"v":376900,"usd":3.29271361}
{"ts":1756053540000,"o":114487.9,"h":114487.8,"l":114478,"c":114478,"v":57200,"usd":0.49962532}
{"ts":1756053600000,"o":114478,"h":114478,"l":114460,"c":114460,"v":107000,"usd":0.93468349}
{"ts":1756053660000,"o":114460,"h":114464,"l":114450,"c":114464,"v":99800,"usd":0.87194502}
{"ts":1756053720000,"o":114464,"h":114526.8,"l":114474.1,"c":114490,"v":195600,"usd":1.70836462}
{"ts":1756053780000,"o":114490,"h":114480,"l":114460.1,"c":114470,"v":62100,"usd":0.54250555}
{"ts":1756053840000,"o":114470,"h":114478,"l":114460,"c":114470,"v":88000,"usd":0.76874414}
{"ts":1756053900000,"o":114470,"h":114458,"l":114440,"c":114440,"v":128400,"usd":1.12188131}
{"ts":1756053960000,"o":114440,"h":114440.1,"l":114440,"c":114440,"v":177500,"usd":1.5510305}
{"ts":1756054020000,"o":114440,"h":114442,"l":114440.1,"c":114441.9,"v":69600,"usd":0.60817428}
{"ts":1756054080000,"o":114441.9,"h":114441.9,"l":114430,"c":114430.1,"v":168900,"usd":1.47597356}
{"ts":1756054140000,"o":114430.1,"h":114430.1,"l":114430,"c":114430.1,"v":20600,"usd":0.1800234}
{"ts":1756054200000,"o":114430.1,"h":114455.8,"l":114430,"c":114455.8,"v":127300,"usd":1.11234111}
{"ts":1756054260000,"o":114455.8,"h":114457.3,"l":114431,"c":114431,"v":289700,"usd":2.53109004}
{"ts":1756054320000,"o":114431,"h":114431.1,"l":114431,"c":114431.1,"v":2800,"usd":0.02446892}
{"ts":1756054380000,"o":114431.1,"h":114431,"l":114431,"c":114431,"v":3000,"usd":0.0262167}
{"ts":1756054440000,"o":114431,"h":114431,"l":114425,"c":114425,"v":134300,"usd":1.17364106}
{"ts":1756054500000,"o":114425,"h":114420,"l":114401.6,"c":114403.9,"v":45100,"usd":0.39421731}
{"ts":1756054560000,"o":114403.9,"h":114404,"l":114404,"c":114404,"v":100,"usd":0.0008741}
{"ts":1756054620000,"o":114404,"h":114453.7,"l":114310,"c":114453.7,"v":1514100,"usd":13.23987263}
{"ts":1756054680000,"o":114453.7,"h":114439.9,"l":114364.9,"c":114364.9,"v":77900,"usd":0.68085059}
{"ts":1756054740000,"o":114364.9,"h":114364.8,"l":114340.1,"c":114350.3,"v":200000,"usd":1.74900742}
{"ts":1756054800000,"o":114350.3,"h":114350.3,"l":114313,"c":114324.6,"v":338700,"usd":2.96238883}
{"ts":1756054860000,"o":114324.6,"h":114324.5,"l":114282.4,"c":114317.2,"v":702200,"usd":6.14337865}
{"ts":1756054920000,"o":114317.2,"h":114363.5,"l":114317.2,"c":114359,"v":216400,"usd":1.8924911}
{"ts":1756054980000,"o":114359,"h":114400.9,"l":114360,"c":114385.2,"v":163000,"usd":1.42501045}
{"ts":1756055040000,"o":114385.2,"h":114437,"l":114385.2,"c":114420,"v":249200,"usd":2.17795179}
{"ts":1756055100000,"o":114420,"h":114462.8,"l":114433.3,"c":114462.8,"v":179900,"usd":1.57187301}
{"ts":1756055160000,"o":114462.8,"h":114536.1,"l":114462.8,"c":114536.1,"v":527700,"usd":4.60845522}
{"ts":1756055220000,"o":114536.1,"h":114598.5,"l":114534,"c":114598.4,"v":131800,"usd":1.15039293}
{"ts":1756055280000,"o":114598.4,"h":114575.1,"l":114540,"c":114540,"v":121900,"usd":1.06397753}
{"ts":1756055340000,"o":114540,"h":114538,"l":114466.2,"c":114466.2,"v":132900,"usd":1.16061945}
{"ts":1756055400000,"o":114466.2,"h":114470.1,"l":114409.9,"c":114416,"v":391100,"usd":3.4171392}
{"ts":1756055460000,"o":114416,"h":114454.6,"l":114400,"c":114444,"v":378700,"usd":3.30967236}
{"ts":1756055520000,"o":114444,"h":114467.8,"l":114430.1,"c":114467.8,"v":187600,"usd":1.63915444}
{"ts":1756055580000,"o":114467.8,"h":114462.1,"l":114444.7,"c":114462.1,"v":124000,"usd":1.08342736}
{"ts":1756055640000,"o":114462.1,"h":114490.9,"l":114458.1,"c":114470,"v":247300,"usd":2.16029472}
{"ts":1756055700000,"o":114470,"h":114510,"l":114440.1,"c":114509,"v":110600,"usd":0.96629104}
{"ts":1756055760000,"o":114509,"h":114566.9,"l":114493.6,"c":114549.2,"v":216600,"usd":1.89107835}
{"ts":1756055820000,"o":114549.2,"h":114549,"l":114440,"c":114453.8,"v":166000,"usd":1.44986234}
{"ts":1756055880000,"o":114453.8,"h":114453.3,"l":114430,"c":114430.1,"v":113100,"usd":0.98829761}
{"ts":1756055940000,"o":114430.1,"h":114455.3,"l":114400,"c":114400,"v":216200,"usd":1.88917551}
{"ts":1756056000000,"o":114400,"h":114400,"l":114359.9,"c":114360,"v":143900,"usd":1.25789466}
{"ts":1756056060000,"o":114360,"h":114415,"l":114360,"c":114406,"v":213900,"usd":1.87001057}
{"ts":1756056120000,"o":114406,"h":114407,"l":114380,"c":114380,"v":62100,"usd":0.54281127}
{"ts":1756056180000,"o":114380,"h":114378,"l":114378,"c":114378,"v":500,"usd":0.00437145}
{"ts":1756056240000,"o":114378,"h":114382.7,"l":114359.1,"c":114382.7,"v":344900,"usd":3.01579272}
{"ts":1756056300000,"o":114382.7,"h":114440,"l":114382.8,"c":114436,"v":401400,"usd":3.50854902}
{"ts":1756056360000,"o":114436,"h":114489.2,"l":114436.1,"c":114467,"v":140100,"usd":1.22403242}
{"ts":1756056420000,"o":114467,"h":114467,"l":114432,"c":114432,"v":125000,"usd":1.09216459}
{"ts":1756056480000,"o":114432,"h":114403.1,"l":114379,"c":114379.1,"v":17400,"usd":0.15210886}
{"ts":1756056540000,"o":114379.1,"h":114379,"l":114316.8,"c":114330,"v":330200,"usd":2.88784199}
{"ts":1756056600000,"o":114330,"h":114336,"l":114331.1,"c":114336,"v":96800,"usd":0.84665682}
{"ts":1756056660000,"o":114336,"h":114360,"l":114336,"c":114360,"v":184000,"usd":1.60921594}
{"ts":1756056720000,"o":114360,"h":114359.9,"l":114345.1,"c":114345.1,"v":79500,"usd":0.69517988}
{"ts":1756056780000,"o":114345.1,"h":114345.1,"l":114345,"c":114345,"v":7200,"usd":0.0629676}
{"ts":1756056840000,"o":114345,"h":114345,"l":114343,"c":114343,"v":64400,"usd":0.56321063}
{"ts":1756056900000,"o":114343,"h":114390,"l":114343.1,"c":114390,"v":179600,"usd":1.57047966}
{"ts":1756056960000,"o":114390,"h":114403.9,"l":114390,"c":114403.9,"v":54400,"usd":0.47555179}
{"ts":1756057020000,"o":114403.9,"h":114404,"l":114402,"c":114402,"v":145600,"usd":1.27268974}
{"ts":1756057080000,"o":114402,"h":114400,"l":114370.1,"c":114370.1,"v":296600,"usd":2.59314289}
{"ts":1756057140000,"o":114370.1,"h":114380,"l":114370,"c":114380,"v":78100,"usd":0.6828593}
{"ts":1756057200000,"o":114380,"h":114393,"l":114380,"c":114393,"v":27100,"usd":0.23692416}
{"ts":1756057260000,"o":114393,"h":114499.6,"l":114378,"c":114466.8,"v":873300,"usd":7.63160729}
{"ts":1756057320000,"o":114466.8,"h":114492.2,"l":114420,"c":114457.6,"v":245200,"usd":2.14246469}
{"ts":1756057380000,"o":114457.6,"h":114555,"l":114430.1,"c":114555,"v":700500,"usd":6.1193625}
{"ts":1756057440000,"o":114555,"h":114639.4,"l":114560,"c":114570,"v":1199900,"usd":10.46939612}
{"ts":1756057500000,"o":114570,"h":114618.1,"l":114545.1,"c":114570,"v":323700,"usd":2.82557228}
{"ts":1756057560000,"o":114570,"h":114597,"l":114560,"c":114574,"v":174600,"usd":1.52398376}
{"ts":1756057620000,"o":114574,"h":114583.9,"l":114540,"c":114540,"v":199800,"usd":1.74393577}
{"ts":1756057680000,"o":114540,"h":114530,"l":114516,"c":114516,"v":106400,"usd":0.92907252}
{"ts":1756057740000,"o":114516,"h":114545,"l":114480.1,"c":114524.2,"v":247600,"usd":2.16230799}
{"ts":1756057800000,"o":114524.2,"h":114524.2,"l":114479.7,"c":114504,"v":245800,"usd":2.14678954}
{"ts":1756057860000,"o":114504,"h":114520,"l":114469,"c":114469,"v":107200,"usd":0.93621665}
{"ts":1756057920000,"o":114469,"h":114469.1,"l":114430.1,"c":114430.1,"v":77200,"usd":0.67446541}
{"ts":1756057980000,"o":114430.1,"h":114430,"l":114400.1,"c":114414,"v":132800,"usd":1.16070285}
{"ts":1756058040000,"o":114414,"h":114410,"l":114364.1,"c":114364.1,"v":93100,"usd":0.81389581}
{"ts":1756058100000,"o":114364.1,"h":114399,"l":114355,"c":114399,"v":184900,"usd":1.61667123}
{"ts":1756058160000,"o":114399,"h":114495.5,"l":114399,"c":114495.5,"v":188000,"usd":1.64261222}
{"ts":1756058220000,"o":114495.5,"h":114492.8,"l":114456,"c":114456,"v":45600,"usd":0.39831852}
{"ts":1756058280000,"o":114456,"h":114450,"l":114410,"c":114410.1,"v":91000,"usd":0.79530749}
{"ts":1756058340000,"o":114410.1,"h":114426,"l":114363.4,"c":114426,"v":438800,"usd":3.83591782}
{"ts":1756058400000,"o":114426,"h":114460,"l":114415.1,"c":114460,"v":91700,"usd":0.80127077}
{"ts":1756058460000,"o":114460,"h":114460,"l":114415,"c":114415,"v":97900,"usd":0.85537575}
{"ts":1756058520000,"o":114415,"h":114411,"l":114361.4,"c":114361.4,"v":16400,"usd":0.1433959}
{"ts":1756058580000,"o":114361.4,"h":114385,"l":114355.3,"c":114385,"v":698600,"usd":6.10821356}
{"ts":1756058640000,"o":114385,"h":114385,"l":114355.3,"c":114355.3,"v":19700,"usd":0.17225918}
{"ts":1756058700000,"o":114355.3,"h":114377.6,"l":114355.2,"c":114377.6,"v":73000,"usd":0.63832862}
{"ts":1756058760000,"o":114377.6,"h":114377.6,"l":114363.1,"c":114363.2,"v":54200,"usd":0.47387406}
{"ts":1756058820000,"o":114363.2,"h":114372,"l":114363.1,"c":114372,"v":28400,"usd":0.2483297}
{"ts":1756058880000,"o":114372,"h":114405,"l":114375,"c":114397,"v":133800,"usd":1.16963447}
{"ts":1756058940000,"o":114397,"h":114390,"l":114369.3,"c":114385.1,"v":37000,"usd":0.32350899}
{"ts":1756059000000,"o":114385.1,"h":114440,"l":114385.1,"c":114440,"v":137900,"usd":1.20536393}
{"ts":1756059060000,"o":114440,"h":114540,"l":114460,"c":114540,"v":153900,"usd":1.34386266}
{"ts":1756059120000,"o":114540,"h":114585,"l":114550.5,"c":114585,"v":69300,"usd":0.6049278}
{"ts":1756059180000,"o":114585,"h":114710,"l":114599.7,"c":114707.3,"v":983400,"usd":8.57511633}
{"ts":1756059240000,"o":114707.3,"h":114723,"l":114691,"c":114723,"v":467400,"usd":4.0748579}
{"ts":1756059300000,"o":114723,"h":114770,"l":114719.2,"c":114770,"v":148800,"usd":1.29686588}
{"ts":1756059360000,"o":114770,"h":114769.9,"l":114718,"c":114718,"v":33300,"usd":0.29019888}
{"ts":1756059420000,"o":114718,"h":114718.1,"l":114658,"c":114660,"v":208100,"usd":1.81482963}
{"ts":1756059480000,"o":114660,"h":114757,"l":114670,"c":114720.1,"v":332500,"usd":2.89867616}
{"ts":1756059540000,"o":114720.1,"h":114758.2,"l":114658.2,"c":114758.2,"v":300000,"usd":2.61532845}
{"ts":1756059600000,"o":114758.2,"h":114850,"l":114759,"c":114850,"v":389700,"usd":3.39439574}
{"ts":1756059660000,"o":114850,"h":114850,"l":114766.1,"c":114776.1,"v":487300,"usd":4.24494507}
{"ts":1756059720000,"o":114776.1,"h":114793,"l":114776,"c":114792.9,"v":106800,"usd":0.93047643}
{"ts":1756059780000,"o":114792.9,"h":114821,"l":114791,"c":114791,"v":134100,"usd":1.1679603}
{"ts":1756059840000,"o":114791,"h":114795.1,"l":114782,"c":114795.1,"v":86000,"usd":0.74924148}
{"ts":1756059900000,"o":114795.1,"h":114849.4,"l":114800,"c":114849.3,"v":141600,"usd":1.23327835}
{"ts":1756059960000,"o":114849.3,"h":114830,"l":114789,"c":114789.1,"v":41700,"usd":0.36325944}
{"ts":1756060020000,"o":114789.1,"h":114811.9,"l":114770,"c":114780,"v":359000,"usd":3.12794319}
{"ts":1756060080000,"o":114780,"h":114780,"l":114710.1,"c":114747,"v":218300,"usd":1.90295593}
{"ts":1756060140000,"o":114747,"h":114758.1,"l":114698,"c":114698,"v":164500,"usd":1.43409095}
{"ts":1756060200000,"o":114698,"h":114711.9,"l":114697,"c":114697,"v":188600,"usd":1.64430137}
{"ts":1756060260000,"o":114697,"h":114747.8,"l":114693,"c":114747.8,"v":201900,"usd":1.76009545}
{"ts":1756060320000,"o":114747.8,"h":114747,"l":114692.3,"c":114692.4,"v":47900,"usd":0.41751848}
{"ts":1756060380000,"o":114692.4,"h":114726,"l":114660,"c":114726,"v":215900,"usd":1.88239462}
{"ts":1756060440000,"o":114726,"h":114780,"l":114726.9,"c":114780,"v":261400,"usd":2.27801361}
{"ts":1756060500000,"o":114780,"h":114896.2,"l":114784,"c":114852.7,"v":465100,"usd":4.04958109}
{"ts":1756060560000,"o":114852.7,"h":114941.1,"l":114859.1,"c":114936,"v":1577100,"usd":13.72357336}
{"ts":1756060620000,"o":114936,"h":114937.2,"l":114880,"c":114880,"v":125200,"usd":1.08953274}
{"ts":1756060680000,"o":114880,"h":114927.6,"l":114845.1,"c":114919.5,"v":1242500,"usd":10.81579941}
{"ts":1756060740000,"o":114919.5,"h":114892,"l":114820.1,"c":114826,"v":414100,"usd":3.60509375}
{"ts":1756060800000,"o":114826,"h":114878.8,"l":114801,"c":114814,"v":645400,"usd":5.61926748}
{"ts":1756060860000,"o":114814,"h":114800.2,"l":114759,"c":114759,"v":165800,"usd":1.44426662}
{"ts":1756060920000,"o":114759,"h":114788.8,"l":114740,"c":114781.4,"v":337500,"usd":2.94103534}
{"ts":1756060980000,"o":114781.4,"h":114805,"l":114787,"c":114796,"v":250800,"usd":2.18484866}
{"ts":1756061040000,"o":114796,"h":114824.1,"l":114794,"c":114794,"v":82300,"usd":0.71686063}
{"ts":1756061100000,"o":114794,"h":114811,"l":114790.1,"c":114811,"v":55800,"usd":0.48610618}
{"ts":1756061160000,"o":114811,"h":114811,"l":114740.1,"c":114740.1,"v":189500,"usd":1.65101783}
{"ts":1756061220000,"o":114740.1,"h":114791.9,"l":114740.1,"c":114791.9,"v":238300,"usd":2.07666008}
{"ts":1756061280000,"o":114791.9,"h":114837.2,"l":114739,"c":114739,"v":348700,"usd":3.03734644}
{"ts":1756061340000,"o":114739,"h":114750,"l":114739,"c":114746.1,"v":112400,"usd":0.97960764}
{"ts":1756061400000,"o":114746.1,"h":114746,"l":114709.5,"c":114714.2,"v":331600,"usd":2.89060698}
{"ts":1756061460000,"o":114714.2,"h":114714.5,"l":114680,"c":114680,"v":17300,"usd":0.15082574}
{"ts":1756061520000,"o":114680,"h":114679.1,"l":114642.7,"c":114642.7,"v":168600,"usd":1.47048317}
{"ts":1756061580000,"o":114642.7,"h":114694.1,"l":114643.9,"c":114676,"v":336900,"usd":2.93818327}
{"ts":1756061640000,"o":114676,"h":114660,"l":114596.9,"c":114629.5,"v":210200,"usd":1.83410788}
{"ts":1756061700000,"o":114629.5,"h":114658,"l":114629.5,"c":114645,"v":223300,"usd":1.94785553}
{"ts":1756061760000,"o":114645,"h":114634.3,"l":114620,"c":114620,"v":13500,"usd":0.11776832}
{"ts":1756061820000,"o":114620,"h":114616.1,"l":114557.8,"c":114562.5,"v":125300,"usd":1.09354821}
{"ts":1756061880000,"o":114562.5,"h":114584.5,"l":114562.5,"c":114571.1,"v":107300,"usd":0.93654147}
{"ts":1756061940000,"o":114571.1,"h":114572,"l":114560.1,"c":114572,"v":123100,"usd":1.07452793}
{"ts":1756062000000,"o":114572,"h":114659.9,"l":114561,"c":114650,"v":1237900,"usd":10.80038124}
{"ts":1756062060000,"o":114650,"h":114635.1,"l":114590.1,"c":114621.9,"v":505900,"usd":4.41423692}
{"ts":1756062120000,"o":114621.9,"h":114680,"l":114622,"c":114663,"v":58700,"usd":0.51199119}
{"ts":1756062180000,"o":114663,"h":114674.1,"l":114613.5,"c":114672,"v":185600,"usd":1.6190858}
{"ts":1756062240000,"o":114672,"h":114660.1,"l":114622.4,"c":114622.4,"v":132300,"usd":1.154172}
{"ts":1756062300000,"o":114622.4,"h":114625,"l":114571.1,"c":114573.2,"v":83200,"usd":0.7258549}
{"ts":1756062360000,"o":114573.2,"h":114664,"l":114570,"c":114664,"v":921300,"usd":8.0387493}
{"ts":1756062420000,"o":114664,"h":114664,"l":114626,"c":114626,"v":21500,"usd":0.18754474}
{"ts":1756062480000,"o":114626,"h":114663.9,"l":114624.1,"c":114624.1,"v":296000,"usd":2.58207672}
{"ts":1756062540000,"o":114624.1,"h":114624.1,"l":114624,"c":114624.1,"v":5400,"usd":0.04711068}
{"ts":1756062600000,"o":114624.1,"h":114660.4,"l":114624.1,"c":114640,"v":176800,"usd":1.54240283}
{"ts":1756062660000,"o":114640,"h":114639.1,"l":114639,"c":114639,"v":21100,"usd":0.1840553}
{"ts":1756062720000,"o":114639,"h":114654,"l":114639,"c":114643,"v":129400,"usd":1.12873603}
{"ts":1756062780000,"o":114643,"h":114675.6,"l":114644,"c":114654,"v":122500,"usd":1.06837827}
{"ts":1756062840000,"o":114654,"h":114650,"l":114610,"c":114612,"v":448200,"usd":3.90976371}
{"ts":1756062900000,"o":114612,"h":114612,"l":114590.1,"c":114590.1,"v":52700,"usd":0.45989948}
{"ts":1756062960000,"o":114590.1,"h":114593.9,"l":114560,"c":114560,"v":354400,"usd":3.0932746}
{"ts":1756063020000,"o":114560,"h":114587.2,"l":114550,"c":114550,"v":65700,"usd":0.5735127}
{"ts":1756063080000,"o":114550,"h":114550.1,"l":114518.9,"c":114518.9,"v":296900,"usd":2.59236205}
{"ts":1756063140000,"o":114518.9,"h":114608.5,"l":114520.1,"c":114605,"v":595300,"usd":5.196254}
{"ts":1756063200000,"o":114605,"h":114660,"l":114605.1,"c":114660,"v":237100,"usd":2.06877538}
{"ts":1756063260000,"o":114660,"h":114679.9,"l":114630,"c":114662.6,"v":314500,"usd":2.74346502}
{"ts":1756063320000,"o":114662.6,"h":114699.1,"l":114662.1,"c":114697,"v":88100,"usd":0.76811982}
{"ts":1756063380000,"o":114697,"h":114700,"l":114670,"c":114700,"v":249000,"usd":2.17143125}
{"ts":1756063440000,"o":114700,"h":114700,"l":114677.2,"c":114687.7,"v":91200,"usd":0.79526367}
{"ts":1756063500000,"o":114687.7,"h":114696,"l":114661.9,"c":114661.9,"v":92000,"usd":0.80234479}
{"ts":1756063560000,"o":114661.9,"h":114674,"l":114646,"c":114646,"v":262900,"usd":2.29299376}
{"ts":1756063620000,"o":114646,"h":114640.1,"l":114620,"c":114626.5,"v":108700,"usd":0.94827838}
{"ts":1756063680000,"o":114626.5,"h":114666,"l":114629,"c":114666,"v":56600,"usd":0.49374995}
{"ts":1756063740000,"o":114666,"h":114671.4,"l":114652.3,"c":114671.4,"v":243200,"usd":2.12110057}
{"ts":1756063800000,"o":114671.4,"h":114740,"l":114672,"c":114740,"v":82800,"usd":0.72175294}
{"ts":1756063860000,"o":114740,"h":114795.9,"l":114739.1,"c":114739.1,"v":554800,"usd":4.83371053}
{"ts":1756063920000,"o":114739.1,"h":114739.1,"l":114666,"c":114666,"v":866800,"usd":7.55619297}
{"ts":1756063980000,"o":114666,"h":114655.1,"l":114446.3,"c":114453.9,"v":741400,"usd":6.47327646}
{"ts":1756064040000,"o":114453.9,"h":114453.9,"l":114306.4,"c":114306.4,"v":778100,"usd":6.8023571}
{"ts":1756064100000,"o":114306.4,"h":114306.4,"l":113580.1,"c":113898.9,"v":19365400,"usd":170.00627369}
{"ts":1756064160000,"o":113898.9,"h":113900.9,"l":113375,"c":113379.1,"v":9690200,"usd":85.27344545}
{"ts":1756064220000,"o":113379.1,"h":113398.5,"l":112489.4,"c":112525.5,"v":16951400,"usd":150.00879988}
{"ts":1756064280000,"o":112525.5,"h":112586.9,"l":110562.3,"c":111205.4,"v":31582800,"usd":284.12785058}
{"ts":1756064340000,"o":111205.4,"h":112310.4,"l":111051.2,"c":112246.8,"v":9455000,"usd":84.69951983}
{"ts":1756064400000,"o":112246.8,"h":112950,"l":112246.9,"c":112696,"v":7831100,"usd":69.52395118}
{"ts":1756064460000,"o":112696,"h":112856.2,"l":112337.3,"c":112396.4,"v":2883200,"usd":25.59050092}
{"ts":1756064520000,"o":112396.4,"h":112700,"l":112340.1,"c":112403,"v":2355500,"usd":20.94568747}
{"ts":1756064580000,"o":112403,"h":112640.3,"l":112400.4,"c":112610.7,"v":1713700,"usd":15.23134493}
{"ts":1756064640000,"o":112610.7,"h":112884.2,"l":112572.9,"c":112844.4,"v":1755400,"usd":15.5650717}
{"ts":1756064700000,"o":112844.4,"h":113070.9,"l":112857,"c":113063.3,"v":634700,"usd":5.61844363}
{"ts":1756064760000,"o":113063.3,"h":113063.9,"l":112711.3,"c":112736.9,"v":1258200,"usd":11.1443534}
{"ts":1756064820000,"o":112736.9,"h":112760.9,"l":112356.2,"c":112377.3,"v":1508800,"usd":13.41208314}
{"ts":1756064880000,"o":112377.3,"h":112683,"l":112250.1,"c":112641,"v":1507000,"usd":13.40177429}
{"ts":1756064940000,"o":112641,"h":112758.7,"l":112586.7,"c":112711.3,"v":2399900,"usd":21.30090629}
{"ts":1756065000000,"o":112711.3,"h":112900.3,"l":112734.1,"c":112774,"v":1118100,"usd":9.90983799}
{"ts":1756065060000,"o":112774,"h":112877.7,"l":112748,"c":112822.1,"v":357500,"usd":3.16973629}
{"ts":1756065120000,"o":112822.1,"h":112822.1,"l":112396.9,"c":112400,"v":1965400,"usd":17.45731899}
{"ts":1756065180000,"o":112400,"h":112429.4,"l":112080.1,"c":112320.5,"v":3633500,"usd":32.35996209}
{"ts":1756065240000,"o":112320.5,"h":112571.3,"l":112230.4,"c":112436.1,"v":1183600,"usd":10.52670457}
{"ts":1756065300000,"o":112436.1,"h":112448.9,"l":112180.1,"c":112181,"v":924000,"usd":8.23059014}
{"ts":1756065360000,"o":112181,"h":112323.7,"l":112051.1,"c":112120,"v":936000,"usd":8.34599569}
{"ts":1756065420000,"o":112120,"h":112159,"l":111953.2,"c":112045.1,"v":2965200,"usd":26.46504733}
{"ts":1756065480000,"o":112045.1,"h":112399.1,"l":112048.4,"c":112374.1,"v":1987100,"usd":17.69298041}
{"ts":1756065540000,"o":112374.1,"h":112487.5,"l":112283.1,"c":112487.5,"v":1623400,"usd":14.44703592}
{"ts":1756065600000,"o":112487.5,"h":112600,"l":112457.3,"c":112576,"v":318000,"usd":2.82635305}
{"ts":1756065660000,"o":112576,"h":112582,"l":112363.3,"c":112390,"v":1423100,"usd":12.65384242}
{"ts":1756065720000,"o":112390,"h":112513.8,"l":112360,"c":112360,"v":1037900,"usd":9.23148839}
{"ts":1756065780000,"o":112360,"h":112403.2,"l":112178.1,"c":112194.4,"v":761500,"usd":6.78168137}
{"ts":1756065840000,"o":112194.4,"h":112351,"l":112197.9,"c":112310.8,"v":712700,"usd":6.34684281}
{"ts":1756065900000,"o":112310.8,"h":112465.1,"l":112311,"c":112364,"v":172100,"usd":1.53100284}
{"ts":1756065960000,"o":112364,"h":112371.6,"l":112234.4,"c":112359,"v":288700,"usd":2.57061707}
{"ts":1756066020000,"o":112359,"h":112460.5,"l":112232,"c":112232,"v":779000,"usd":6.93309338}
{"ts":1756066080000,"o":112232,"h":112230.1,"l":111903,"c":111953.8,"v":1826900,"usd":16.31155081}
{"ts":1756066140000,"o":111953.8,"h":111997,"l":111712.1,"c":111731,"v":1252500,"usd":11.19819548}
{"ts":1756066200000,"o":111731,"h":112255.5,"l":111602.1,"c":112178.2,"v":2349000,"usd":21.00658033}
{"ts":1756066260000,"o":112178.2,"h":112476,"l":112178.2,"c":112346.1,"v":813000,"usd":7.23635335}
{"ts":1756066320000,"o":112346.1,"h":112450.1,"l":112280,"c":112355.9,"v":481000,"usd":4.28122831}
{"ts":1756066380000,"o":112355.9,"h":112333.5,"l":112140.1,"c":112140.1,"v":452000,"usd":4.02787776}
{"ts":1756066440000,"o":112140.1,"h":112230,"l":112100.5,"c":112140,"v":220700,"usd":1.96799898}
{"ts":1756066500000,"o":112140,"h":112280,"l":112110.1,"c":112134.2,"v":858100,"usd":7.65008208}
{"ts":1756066560000,"o":112134.2,"h":112340,"l":112100.1,"c":112340,"v":764600,"usd":6.81040875}
{"ts":1756066620000,"o":112340,"h":112450.1,"l":112353.2,"c":112444.2,"v":538500,"usd":4.79152644}
{"ts":1756066680000,"o":112444.2,"h":112518,"l":112441.1,"c":112509.1,"v":537600,"usd":4.77984405}
{"ts":1756066740000,"o":112509.1,"h":112599.4,"l":112472.5,"c":112509.6,"v":2360400,"usd":20.96980397}
{"ts":1756066800000,"o":112509.6,"h":112562.7,"l":112460.1,"c":112546.2,"v":329800,"usd":2.93165563}
{"ts":1756066860000,"o":112546.2,"h":112648.1,"l":112516.5,"c":112633.2,"v":1684600,"usd":14.95835024}
{"ts":1756066920000,"o":112633.2,"h":112870.5,"l":112633.3,"c":112783.7,"v":823500,"usd":7.30336423}
{"ts":1756066980000,"o":112783.7,"h":112898.9,"l":112738,"c":112864.6,"v":497700,"usd":4.41244105}
{"ts":1756067040000,"o":112864.6,"h":112985.2,"l":112864,"c":112916.7,"v":593200,"usd":5.25356029}
{"ts":1756067100000,"o":112916.7,"h":112976.4,"l":112885.4,"c":112926.1,"v":594500,"usd":5.26471648}
{"ts":1756067160000,"o":112926.1,"h":112926,"l":112726.7,"c":112767,"v":1103300,"usd":9.78249484}
{"ts":1756067220000,"o":112767,"h":112825.9,"l":112676.3,"c":112825.9,"v":397300,"usd":3.52410321}
{"ts":1756067280000,"o":112825.9,"h":112896.2,"l":112704.6,"c":112725,"v":121600,"usd":1.07791863}
{"ts":1756067340000,"o":112725,"h":112840.7,"l":112700,"c":112810,"v":96200,"usd":0.85300651}
{"ts":1756067400000,"o":112810,"h":112859,"l":112760.1,"c":112853.1,"v":193800,"usd":1.71772781}
{"ts":1756067460000,"o":112853.1,"h":112887.5,"l":112750,"c":112750.1,"v":490700,"usd":4.34934645}
{"ts":1756067520000,"o":112750.1,"h":112782.1,"l":112730,"c":112730,"v":161700,"usd":1.43417002}
{"ts":1756067580000,"o":112730,"h":112747,"l":112520.1,"c":112550.1,"v":588500,"usd":5.223364}
{"ts":1756067640000,"o":112550.1,"h":112650,"l":112559,"c":112644,"v":408900,"usd":3.63100908}
{"ts":1756067700000,"o":112644,"h":112689.6,"l":112630.1,"c":112689.6,"v":122900,"usd":1.0909346}
{"ts":1756067760000,"o":112689.6,"h":112773.7,"l":112690,"c":112725.6,"v":159000,"usd":1.41031165}
{"ts":1756067820000,"o":112725.6,"h":112800,"l":112725.4,"c":112761.6,"v":235700,"usd":2.09041483}
{"ts":1756067880000,"o":112761.6,"h":112799.6,"l":112750.1,"c":112789,"v":160300,"usd":1.42157154}
{"ts":1756067940000,"o":112789,"h":112795.7,"l":112740.1,"c":112749.4,"v":148100,"usd":1.31343772}
{"ts":1756068000000,"o":112749.4,"h":112749,"l":112630,"c":112630,"v":103700,"usd":0.92018082}
{"ts":1756068060000,"o":112630,"h":112760,"l":112629.9,"c":112750.1,"v":278900,"usd":2.47505094}
{"ts":1756068120000,"o":112750.1,"h":112859.9,"l":112745.4,"c":112859.9,"v":149100,"usd":1.32169181}
{"ts":1756068180000,"o":112859.9,"h":112969.7,"l":112841.2,"c":112969.7,"v":293300,"usd":2.5973915}
{"ts":1756068240000,"o":112969.7,"h":112972.1,"l":112926,"c":112939.9,"v":322900,"usd":2.85891859}
{"ts":1756068300000,"o":112939.9,"h":112987,"l":112940,"c":112987,"v":557600,"usd":4.93566742}
{"ts":1756068360000,"o":112987,"h":112989.4,"l":112900,"c":112900,"v":341500,"usd":3.02349895}
{"ts":1756068420000,"o":112900,"h":112935.9,"l":112841,"c":112912.3,"v":323700,"usd":2.86776758}
{"ts":1756068480000,"o":112912.3,"h":112933.6,"l":112814.7,"c":112814.7,"v":152400,"usd":1.35007324}
{"ts":1756068540000,"o":112814.7,"h":112853.7,"l":112728.2,"c":112750.1,"v":452100,"usd":4.00940955}
{"ts":1756068600000,"o":112750.1,"h":112765.9,"l":112660.1,"c":112674.6,"v":233600,"usd":2.07311322}
{"ts":1756068660000,"o":112674.6,"h":112700,"l":112590,"c":112590,"v":513700,"usd":4.55986629}
{"ts":1756068720000,"o":112590,"h":112635,"l":112530.6,"c":112635,"v":783700,"usd":6.96067143}
{"ts":1756068780000,"o":112635,"h":112766.1,"l":112632.3,"c":112666.6,"v":183700,"usd":1.63015125}
{"ts":1756068840000,"o":112666.6,"h":112757.9,"l":112663.9,"c":112757.9,"v":150100,"usd":1.3319119}
{"ts":1756068900000,"o":112757.9,"h":112796.1,"l":112740,"c":112764.1,"v":116500,"usd":1.03305924}
{"ts":1756068960000,"o":112764.1,"h":112744.1,"l":112630,"c":112640,"v":51500,"usd":0.45708859}
{"ts":1756069020000,"o":112640,"h":112685.7,"l":112635.1,"c":112678,"v":235800,"usd":2.09298639}
{"ts":1756069080000,"o":112678,"h":112699.6,"l":112630,"c":112676.9,"v":110900,"usd":0.98452582}
{"ts":1756069140000,"o":112676.9,"h":112679.9,"l":112610.1,"c":112641,"v":107700,"usd":0.95618084}
{"ts":1756069200000,"o":112641,"h":112760,"l":112680,"c":112760,"v":305800,"usd":2.71274732}
{"ts":1756069260000,"o":112760,"h":112853.2,"l":112700,"c":112700,"v":175300,"usd":1.55414187}
{"ts":1756069320000,"o":112700,"h":112700,"l":112520.2,"c":112523.6,"v":521000,"usd":4.62551155}
{"ts":1756069380000,"o":112523.6,"h":112576.1,"l":112400.1,"c":112540,"v":444200,"usd":3.94759175}
{"ts":1756069440000,"o":112540,"h":112582.7,"l":112522.9,"c":112546.9,"v":219700,"usd":1.95200896}
{"ts":1756069500000,"o":112546.9,"h":112571.1,"l":112400.3,"c":112432.3,"v":265500,"usd":2.36076415}
{"ts":1756069560000,"o":112432.3,"h":112500,"l":112374.9,"c":112496.5,"v":342100,"usd":3.04327751}
{"ts":1756069620000,"o":112496.5,"h":112539.8,"l":112439.1,"c":112449.3,"v":93600,"usd":0.83211771}
{"ts":1756069680000,"o":112449.3,"h":112576.7,"l":112410.1,"c":112576.7,"v":928600,"usd":8.25704438}
{"ts":1756069740000,"o":112576.7,"h":112599.8,"l":112560,"c":112599.8,"v":148600,"usd":1.32004265}
{"ts":1756069800000,"o":112599.8,"h":112571.9,"l":112498.1,"c":112531,"v":452400,"usd":4.0199576}
{"ts":1756069860000,"o":112531,"h":112739.9,"l":112535,"c":112700.1,"v":617900,"usd":5.48429126}
{"ts":1756069920000,"o":112700.1,"h":112719,"l":112652.5,"c":112672.6,"v":76400,"usd":0.67800249}
{"ts":1756069980000,"o":112672.6,"h":112728,"l":112650.2,"c":112718.1,"v":143900,"usd":1.27688572}
{"ts":1756070040000,"o":112718.1,"h":112773.7,"l":112686.2,"c":112721.2,"v":256700,"usd":2.27728508}
{"ts":1756070100000,"o":112721.2,"h":112716,"l":112630,"c":112630,"v":274100,"usd":2.43278239}
{"ts":1756070160000,"o":112630,"h":112738,"l":112586.7,"c":112720,"v":152600,"usd":1.35506911}
{"ts":1756070220000,"o":112720,"h":112794.6,"l":112720,"c":112721.1,"v":235300,"usd":2.08686096}
{"ts":1756070280000,"o":112721.1,"h":112735.4,"l":112700.1,"c":112709,"v":75900,"usd":0.6734223}
{"ts":1756070340000,"o":112709,"h":112705.3,"l":112609.7,"c":112610.1,"v":256800,"usd":2.2802667}
{"ts":1756070400000,"o":112610.1,"h":112663,"l":112600.1,"c":112663,"v":451300,"usd":4.00668841}
{"ts":1756070460000,"o":112663,"h":112752.3,"l":112644,"c":112744.5,"v":96100,"usd":0.85259594}
{"ts":1756070520000,"o":112744.5,"h":112775.8,"l":112740,"c":112773.3,"v":424400,"usd":3.76429098}
{"ts":1756070580000,"o":112773.3,"h":112799.9,"l":112773.3,"c":112786,"v":143800,"usd":1.27497819}
{"ts":1756070640000,"o":112786,"h":112824.8,"l":112798,"c":112824.8,"v":159400,"usd":1.41312017}
{"ts":1756070700000,"o":112824.8,"h":112843.6,"l":112800.1,"c":112843.6,"v":58300,"usd":0.51679939}
{"ts":1756070760000,"o":112843.6,"h":112843.5,"l":112807.9,"c":112810.1,"v":17500,"usd":0.15511048}
{"ts":1756070820000,"o":112810.1,"h":112843.9,"l":112810.1,"c":112842.1,"v":139900,"usd":1.24011222}
{"ts":1756070880000,"o":112842.1,"h":112893.4,"l":112833,"c":112868,"v":876100,"usd":7.76280444}
{"ts":1756070940000,"o":112868,"h":112911.4,"l":112868.1,"c":112911.4,"v":56100,"usd":0.49697347}
{"ts":1756071000000,"o":112911.4,"h":112911.3,"l":112911.3,"c":112911.3,"v":700,"usd":0.00619955}
{"ts":1756071060000,"o":112911.3,"h":112911.3,"l":112893.6,"c":112900,"v":59200,"usd":0.52432653}
{"ts":1756071120000,"o":112900,"h":112984.8,"l":112900.1,"c":112980.1,"v":296700,"usd":2.62768508}
{"ts":1756071180000,"o":112980.1,"h":113050.4,"l":112950.1,"c":113031.6,"v":904800,"usd":8.00670231}
{"ts":1756071240000,"o":113031.6,"h":113200,"l":113048.5,"c":113177.2,"v":1340800,"usd":11.85104905}
{"ts":1756071300000,"o":113177.2,"h":113387,"l":113199,"c":113387,"v":730900,"usd":6.45066383}
{"ts":1756071360000,"o":113387,"h":113387,"l":113195.1,"c":113243.6,"v":2217300,"usd":19.58103491}
{"ts":1756071420000,"o":113243.6,"h":113357.5,"l":113243.7,"c":113295.8,"v":573000,"usd":5.058487}
{"ts":1756071480000,"o":113295.8,"h":113332.1,"l":113269.3,"c":113295.1,"v":446800,"usd":3.94269825}
{"ts":1756071540000,"o":113295.1,"h":113295.1,"l":113115.2,"c":113175.1,"v":287900,"usd":2.54325123}
{"ts":1756071600000,"o":113175.1,"h":113184.6,"l":113090.1,"c":113127.2,"v":143000,"usd":1.26373306}
{"ts":1756071660000,"o":113127.2,"h":113120,"l":113089.2,"c":113089.2,"v":82200,"usd":0.72677002}
{"ts":1756071720000,"o":113089.2,"h":113150,"l":113031.6,"c":113031.7,"v":724200,"usd":6.40321287}
{"ts":1756071780000,"o":113031.7,"h":113124.2,"l":113031.6,"c":113069.1,"v":307700,"usd":2.72071357}
{"ts":1756071840000,"o":113069.1,"h":113125.7,"l":113042.4,"c":113042.4,"v":289100,"usd":2.55674149}
{"ts":1756071900000,"o":113042.4,"h":113100.1,"l":112920.4,"c":112960.4,"v":667800,"usd":5.91053283}
{"ts":1756071960000,"o":112960.4,"h":113026.3,"l":112960.9,"c":113016.3,"v":21500,"usd":0.19023203}
{"ts":1756072020000,"o":113016.3,"h":113139.9,"l":113030,"c":113139.9,"v":148200,"usd":1.31054678}
{"ts":1756072080000,"o":113139.9,"h":113173.9,"l":113140,"c":113150,"v":25400,"usd":0.22443926}
{"ts":1756072140000,"o":113150,"h":113173,"l":113135.2,"c":113152.3,"v":134300,"usd":1.18673723}
{"ts":1756072200000,"o":113152.3,"h":113190,"l":113152.3,"c":113190,"v":18200,"usd":0.16081464}
{"ts":1756072260000,"o":113190,"h":113198.4,"l":113119.6,"c":113129.9,"v":42800,"usd":0.37816806}
{"ts":1756072320000,"o":113129.9,"h":113153.9,"l":113080.4,"c":113153.9,"v":204500,"usd":1.80802697}
{"ts":1756072380000,"o":113153.9,"h":113161,"l":113088.9,"c":113089,"v":80900,"usd":0.71529909}
{"ts":1756072440000,"o":113089,"h":113159.9,"l":113089,"c":113102.4,"v":129100,"usd":1.14150859}
{"ts":1756072500000,"o":113102.4,"h":113100.1,"l":113088.9,"c":113088.9,"v":145200,"usd":1.2839247}
{"ts":1756072560000,"o":113088.9,"h":113105.3,"l":113080,"c":113088.8,"v":101700,"usd":0.89926541}
{"ts":1756072620000,"o":113088.8,"h":113100.7,"l":113001.6,"c":113012,"v":100900,"usd":0.89272234}
{"ts":1756072680000,"o":113012,"h":113012.1,"l":112960.7,"c":112963.6,"v":255200,"usd":2.25890166}
{"ts":1756072740000,"o":112963.6,"h":112972,"l":112924.2,"c":112972,"v":53200,"usd":0.47095824}
{"ts":1756072800000,"o":112972,"h":113016.5,"l":112938,"c":112996.9,"v":23700,"usd":0.20978826}
{"ts":1756072860000,"o":112996.9,"h":113155.6,"l":112996.8,"c":113155.5,"v":3303700,"usd":29.21630722}
{"ts":1756072920000,"o":113155.5,"h":113129.2,"l":113000,"c":113100,"v":237300,"usd":2.09924808}
{"ts":1756072980000,"o":113100,"h":113120,"l":113052.4,"c":113120,"v":286500,"usd":2.53335481}
{"ts":1756073040000,"o":113120,"h":113132.9,"l":112990.3,"c":113012,"v":95400,"usd":0.84384828}
{"ts":1756073100000,"o":113012,"h":113032,"l":112868,"c":112877.6,"v":610600,"usd":5.40873675}
{"ts":1756073160000,"o":112877.6,"h":112941,"l":112860,"c":112890,"v":293100,"usd":2.59662455}
{"ts":1756073220000,"o":112890,"h":112880.9,"l":112760.1,"c":112830,"v":312900,"usd":2.77375026}
{"ts":1756073280000,"o":112830,"h":112860,"l":112796.3,"c":112796.3,"v":174900,"usd":1.5500253}
{"ts":1756073340000,"o":112796.3,"h":112900,"l":112831,"c":112891.7,"v":79600,"usd":0.70528817}
{"ts":1756073400000,"o":112891.7,"h":113060.1,"l":112891.4,"c":113060,"v":100100,"usd":0.88629961}
{"ts":1756073460000,"o":113060,"h":113060,"l":112936.3,"c":112936.3,"v":135200,"usd":1.19660135}
{"ts":1756073520000,"o":112936.3,"h":113045,"l":112943,"c":113034.6,"v":5400,"usd":0.04778324}
{"ts":1756073580000,"o":113034.6,"h":113056.4,"l":113007.8,"c":113018.7,"v":75600,"usd":0.66887616}
{"ts":1756073640000,"o":113018.7,"h":113000.1,"l":112890.1,"c":112890.1,"v":491500,"usd":4.35140601}
{"ts":1756073700000,"o":112890.1,"h":112920,"l":112880,"c":112920,"v":52700,"usd":0.46682663}
{"ts":1756073760000,"o":112920,"h":112942.2,"l":112832.8,"c":112832.8,"v":99300,"usd":0.87962782}
{"ts":1756073820000,"o":112832.8,"h":112900,"l":112800.1,"c":112821,"v":120100,"usd":1.064198}
{"ts":1756073880000,"o":112821,"h":112924.4,"l":112811,"c":112886.5,"v":184000,"usd":1.62968406}
{"ts":1756073940000,"o":112886.5,"h":112893.7,"l":112821.1,"c":112870,"v":83200,"usd":0.73727286}
{"ts":1756074000000,"o":112870,"h":112890.9,"l":112789.7,"c":112813.3,"v":156200,"usd":1.38455828}
{"ts":1756074060000,"o":112813.3,"h":112870,"l":112816.2,"c":112852,"v":20700,"usd":0.18344212}
{"ts":1756074120000,"o":112852,"h":112879,"l":112815,"c":112879,"v":53400,"usd":0.4731116}
{"ts":1756074180000,"o":112879,"h":112889.9,"l":112700,"c":112711.8,"v":885800,"usd":7.85134344}
{"ts":1756074240000,"o":112711.8,"h":112760,"l":112691,"c":112691,"v":440800,"usd":3.91138176}
{"ts":1756074300000,"o":112691,"h":112691,"l":112613.8,"c":112624.9,"v":1268100,"usd":11.2540302}
{"ts":1756074360000,"o":112624.9,"h":112756.2,"l":112635,"c":112732.1,"v":267000,"usd":2.36879337}
{"ts":1756074420000,"o":112732.1,"h":112769.9,"l":112700.1,"c":112743.5,"v":45100,"usd":0.39999588}
{"ts":1756074480000,"o":112743.5,"h":112769.9,"l":112742.3,"c":112742.3,"v":32300,"usd":0.28645278}
{"ts":1756074540000,"o":112742.3,"h":112809.9,"l":112770,"c":112789,"v":233800,"usd":2.0727269}
{"ts":1756074600000,"o":112789,"h":112770,"l":112661.6,"c":112661.6,"v":83800,"usd":0.74332374}
{"ts":1756074660000,"o":112661.6,"h":112729.7,"l":112642.8,"c":112718,"v":277100,"usd":2.45928996}
{"ts":1756074720000,"o":112718,"h":112783,"l":112728,"c":112757.5,"v":22800,"usd":0.20223878}
{"ts":1756074780000,"o":112757.5,"h":112836.5,"l":112757.6,"c":112836.4,"v":192800,"usd":1.7092092}
{"ts":1756074840000,"o":112836.4,"h":112859.8,"l":112810,"c":112810,"v":478600,"usd":4.24132809}
{"ts":1756074900000,"o":112810,"h":112843.6,"l":112760.1,"c":112843.6,"v":32700,"usd":0.28994056}
{"ts":1756074960000,"o":112843.6,"h":112914.9,"l":112859.6,"c":112914.9,"v":103500,"usd":0.91690194}
{"ts":1756075020000,"o":112914.9,"h":112972.9,"l":112917.8,"c":112943.1,"v":112400,"usd":0.99511126}
{"ts":1756075080000,"o":112943.1,"h":113110,"l":112990,"c":113110,"v":515500,"usd":4.5606318}
{"ts":1756075140000,"o":113110,"h":113266.2,"l":113125.9,"c":113260.4,"v":678200,"usd":5.98984283}
{"ts":1756075200000,"o":113260.4,"h":113259.9,"l":113162.9,"c":113259.9,"v":583300,"usd":5.15223814}
{"ts":1756075260000,"o":113259.9,"h":113347.7,"l":113244.9,"c":113328,"v":652500,"usd":5.7589592}
{"ts":1756075320000,"o":113328,"h":113362.9,"l":113325.2,"c":113330,"v":138700,"usd":1.22371911}
{"ts":1756075380000,"o":113330,"h":113359.9,"l":113319.1,"c":113324.4,"v":336300,"usd":2.96714053}
{"ts":1756075440000,"o":113324.4,"h":113357.9,"l":113331,"c":113357.9,"v":119900,"usd":1.05794924}
{"ts":1756075500000,"o":113357.9,"h":113379.9,"l":113320,"c":113347,"v":233000,"usd":2.05540961}
{"ts":1756075560000,"o":113347,"h":113378.8,"l":113294.8,"c":113322.5,"v":290500,"usd":2.56300025}
{"ts":1756075620000,"o":113322.5,"h":113310.1,"l":113240,"c":113243,"v":243500,"usd":2.14940768}
{"ts":1756075680000,"o":113243,"h":113286.9,"l":113230,"c":113277.8,"v":51700,"usd":0.45647847}
{"ts":1756075740000,"o":113277.8,"h":113425.6,"l":113270.1,"c":113404.9,"v":427500,"usd":3.77016813}
{"ts":1756075800000,"o":113404.9,"h":113405.7,"l":113329.5,"c":113349.9,"v":204600,"usd":1.80443327}
{"ts":1756075860000,"o":113349.9,"h":113399.9,"l":113310.4,"c":113310.4,"v":382700,"usd":3.37621956}
{"ts":1756075920000,"o":113310.4,"h":113379.9,"l":113319.7,"c":113349.2,"v":101800,"usd":0.89807587}
{"ts":1756075980000,"o":113349.2,"h":113428.4,"l":113330.1,"c":113428.1,"v":195200,"usd":1.72169287}
{"ts":1756076040000,"o":113428.1,"h":113428.3,"l":113393.2,"c":113428.3,"v":273100,"usd":2.40831139}
{"ts":1756076100000,"o":113428.3,"h":113449.8,"l":113420.1,"c":113427.3,"v":29600,"usd":0.26095132}
{"ts":1756076160000,"o":113427.3,"h":113420,"l":113380.1,"c":113420,"v":31000,"usd":0.27335894}
{"ts":1756076220000,"o":113420,"h":113486.9,"l":113449.8,"c":113460.1,"v":185700,"usd":1.6364832}
{"ts":1756076280000,"o":113460.1,"h":113487,"l":113474,"c":113476.6,"v":69200,"usd":0.60982603}
{"ts":1756076340000,"o":113476.6,"h":113488,"l":113430,"c":113430,"v":100900,"usd":0.88922221}
{"ts":1756076400000,"o":113430,"h":113484.2,"l":113421.1,"c":113442,"v":433800,"usd":3.82384911}
{"ts":1756076460000,"o":113442,"h":113490.1,"l":113380,"c":113440,"v":1341500,"usd":11.82324489}
{"ts":1756076520000,"o":113440,"h":113477.6,"l":113405.9,"c":113453,"v":86300,"usd":0.76065835}
{"ts":1756076580000,"o":113453,"h":113497.8,"l":113455.6,"c":113455.6,"v":34800,"usd":0.30663632}
{"ts":1756076640000,"o":113455.6,"h":113461.8,"l":113402.9,"c":113405,"v":55400,"usd":0.48832764}
{"ts":1756076700000,"o":113405,"h":113426,"l":113382.5,"c":113390.1,"v":27900,"usd":0.24604246}
{"ts":1756076760000,"o":113390.1,"h":113465.9,"l":113420,"c":113436,"v":49800,"usd":0.43899976}
{"ts":1756076820000,"o":113436,"h":113515,"l":113456.1,"c":113515,"v":399000,"usd":3.51541078}
{"ts":1756076880000,"o":113515,"h":113497.9,"l":113429.6,"c":113429.6,"v":164500,"usd":1.4499349}
{"ts":1756076940000,"o":113429.6,"h":113420,"l":113360,"c":113360,"v":144000,"usd":1.26998047}
{"ts":1756077000000,"o":113360,"h":113440,"l":113350,"c":113440,"v":68900,"usd":0.60767644}
{"ts":1756077060000,"o":113440,"h":113483.3,"l":113440,"c":113483.3,"v":120800,"usd":1.06476878}
{"ts":1756077120000,"o":113483.3,"h":113546.9,"l":113484.9,"c":113504.9,"v":91100,"usd":0.80258188}
{"ts":1756077180000,"o":113504.9,"h":113547.5,"l":113504.9,"c":113546.8,"v":76000,"usd":0.66955477}
{"ts":1756077240000,"o":113546.8,"h":113573.8,"l":113460.1,"c":113460.1,"v":111600,"usd":0.9831522}
{"ts":1756077300000,"o":113460.1,"h":113460,"l":113351.2,"c":113450.1,"v":174700,"usd":1.54043533}
{"ts":1756077360000,"o":113450.1,"h":113489.8,"l":113433.6,"c":113482,"v":52900,"usd":0.46623973}
{"ts":1756077420000,"o":113482,"h":113486,"l":113450.1,"c":113486,"v":27400,"usd":0.24148894}
{"ts":1756077480000,"o":113486,"h":113520.9,"l":113473.9,"c":113473.9,"v":93400,"usd":0.82296418}
{"ts":1756077540000,"o":113473.9,"h":113521,"l":113474,"c":113521,"v":123700,"usd":1.09009045}
{"ts":1756077600000,"o":113521,"h":113567.9,"l":113502.2,"c":113554.7,"v":57500,"usd":0.50646182}
{"ts":1756077660000,"o":113554.7,"h":113573.6,"l":113554.6,"c":113573.3,"v":163200,"usd":1.43706256}
{"ts":1756077720000,"o":113573.3,"h":113573.6,"l":113554.1,"c":113554.1,"v":133900,"usd":1.17898647}
{"ts":1756077780000,"o":113554.1,"h":113554.4,"l":113554.3,"c":113554.4,"v":5300,"usd":0.04667392}
{"ts":1756077840000,"o":113554.4,"h":113572.8,"l":113520,"c":113537,"v":136100,"usd":1.19856849}
{"ts":1756077900000,"o":113537,"h":113573.5,"l":113517,"c":113573.5,"v":9500,"usd":0.08368157}
{"ts":1756077960000,"o":113573.5,"h":113586.8,"l":113568.1,"c":113573.5,"v":563800,"usd":4.96420656}
{"ts":1756078020000,"o":113573.5,"h":113573.6,"l":113534.7,"c":113543.4,"v":398500,"usd":3.50917189}
{"ts":1756078080000,"o":113543.4,"h":113565,"l":113508.6,"c":113565,"v":182000,"usd":1.60303384}
{"ts":1756078140000,"o":113565,"h":113586.6,"l":113523.7,"c":113586.5,"v":477600,"usd":4.20530581}
{"ts":1756078200000,"o":113586.5,"h":113639.3,"l":113586.5,"c":113625.8,"v":392600,"usd":3.45545386}
{"ts":1756078260000,"o":113625.8,"h":113649.9,"l":113593,"c":113593,"v":178000,"usd":1.56665159}
{"ts":1756078320000,"o":113593,"h":113680.3,"l":113480,"c":113549,"v":767600,"usd":6.7594596}
{"ts":1756078380000,"o":113549,"h":113590,"l":113550,"c":113575,"v":160200,"usd":1.41041691}
{"ts":1756078440000,"o":113575,"h":113551,"l":113476.5,"c":113482,"v":182700,"usd":1.60972012}
{"ts":1756078500000,"o":113482,"h":113584.8,"l":113482.9,"c":113573,"v":115000,"usd":1.01312035}
{"ts":1756078560000,"o":113573,"h":113619,"l":113572.1,"c":113618.9,"v":59700,"usd":0.52555811}
{"ts":1756078620000,"o":113618.9,"h":113618.9,"l":113572,"c":113607.9,"v":253100,"usd":2.22790309}
{"ts":1756078680000,"o":113607.9,"h":113619.5,"l":113608,"c":113614,"v":26700,"usd":0.23500032}
{"ts":1756078740000,"o":113614,"h":113613.9,"l":113490,"c":113490,"v":242100,"usd":2.13211712}
{"ts":1756078800000,"o":113490,"h":113490,"l":113438.3,"c":113438.5,"v":174000,"usd":1.53337631}
{"ts":1756078860000,"o":113438.5,"h":113510.3,"l":113441,"c":113497,"v":72400,"usd":0.63796514}
{"ts":1756078920000,"o":113497,"h":113571,"l":113498,"c":113571,"v":57400,"usd":0.50560808}
{"ts":1756078980000,"o":113571,"h":113607.7,"l":113554,"c":113591,"v":403900,"usd":3.55588219}
{"ts":1756079040000,"o":113591,"h":113649.9,"l":113606,"c":113640.8,"v":290700,"usd":2.55834122}
{"ts":1756079100000,"o":113640.8,"h":113649.8,"l":113582.9,"c":113626,"v":138400,"usd":1.21798811}
{"ts":1756079160000,"o":113626,"h":113649.6,"l":113598.7,"c":113598.7,"v":124000,"usd":1.09118487}
{"ts":1756079220000,"o":113598.7,"h":113629,"l":113598.1,"c":113616.1,"v":16700,"usd":0.14698075}
{"ts":1756079280000,"o":113616.1,"h":113616,"l":113532.1,"c":113532.9,"v":139400,"usd":1.22733585}
{"ts":1756079340000,"o":113532.9,"h":113557,"l":113533,"c":113547,"v":37400,"usd":0.32938513}
{"ts":1756079400000,"o":113547,"h":113536.4,"l":113466.1,"c":113466.1,"v":60600,"usd":0.533896}
{"ts":1756079460000,"o":113466.1,"h":113489,"l":113470,"c":113480,"v":25500,"usd":0.22472323}
{"ts":1756079520000,"o":113480,"h":113489,"l":113486,"c":113486,"v":48500,"usd":0.42735305}
{"ts":1756079580000,"o":113486,"h":113485,"l":113438.7,"c":113458,"v":80200,"usd":0.70676893}
{"ts":1756079640000,"o":113458,"h":113476,"l":113440,"c":113440,"v":60300,"usd":0.53140743}
{"ts":1756079700000,"o":113440,"h":113438.5,"l":113376.4,"c":113389.7,"v":326600,"usd":2.87975474}
{"ts":1756079760000,"o":113389.7,"h":113404.7,"l":113382.6,"c":113404.7,"v":120900,"usd":1.06624861}
{"ts":1756079820000,"o":113404.7,"h":113426,"l":113387,"c":113426,"v":64800,"usd":0.57139643}
{"ts":1756079880000,"o":113426,"h":113479.5,"l":113427,"c":113429.1,"v":142200,"usd":1.25331564}
{"ts":1756079940000,"o":113429.1,"h":113464.9,"l":113432,"c":113464.9,"v":5600,"usd":0.0493639}
{"ts":1756080000000,"o":113464.9,"h":113479.2,"l":113453,"c":113477,"v":83700,"usd":0.73762722}
{"ts":1756080060000,"o":113477,"h":113479.3,"l":113413.5,"c":113435,"v":577900,"usd":5.09340081}
{"ts":1756080120000,"o":113435,"h":113444,"l":113390,"c":113438,"v":250200,"usd":2.20629399}
{"ts":1756080180000,"o":113438,"h":113442,"l":113406.9,"c":113428,"v":146400,"usd":1.29069918}
{"ts":1756080240000,"o":113428,"h":113496.4,"l":113424,"c":113424,"v":465800,"usd":4.10485987}
{"ts":1756080300000,"o":113424,"h":113453,"l":113410,"c":113453,"v":82000,"usd":0.72286337}
{"ts":1756080360000,"o":113453,"h":113494,"l":113454.9,"c":113490,"v":40800,"usd":0.35954409}
{"ts":1756080420000,"o":113490,"h":113490,"l":113445.8,"c":113480,"v":437000,"usd":3.851462}
{"ts":1756080480000,"o":113480,"h":113490,"l":113455,"c":113455,"v":118400,"usd":1.04332067}
{"ts":1756080540000,"o":113455,"h":113450,"l":113376.6,"c":113418,"v":183200,"usd":1.61535089}
{"ts":1756080600000,"o":113418,"h":113419.9,"l":113350.1,"c":113376.5,"v":485300,"usd":4.28030063}
{"ts":1756080660000,"o":113376.5,"h":113438.9,"l":113375.1,"c":113380,"v":88000,"usd":0.77581163}
{"ts":1756080720000,"o":113380,"h":113462,"l":113381,"c":113440,"v":107100,"usd":0.94398834}
{"ts":1756080780000,"o":113440,"h":113449.3,"l":113438,"c":113439,"v":96300,"usd":0.84883958}
{"ts":1756080840000,"o":113439,"h":113449.9,"l":113350,"c":113404,"v":495100,"usd":4.36629603}
{"ts":1756080900000,"o":113404,"h":113458.1,"l":113400,"c":113400,"v":111700,"usd":0.9846627}
{"ts":1756080960000,"o":113400,"h":113480,"l":113404,"c":113480,"v":236200,"usd":2.08170716}
{"ts":1756081020000,"o":113480,"h":113479.9,"l":113380,"c":113380,"v":109300,"usd":0.96366676}
{"ts":1756081080000,"o":113380,"h":113373,"l":113300.5,"c":113371,"v":165400,"usd":1.45929377}
{"ts":1756081140000,"o":113371,"h":113401.4,"l":113320.1,"c":113371.9,"v":159100,"usd":1.40329784}
{"ts":1756081200000,"o":113371.9,"h":113371,"l":113245.4,"c":113254.4,"v":684200,"usd":6.03938849}
{"ts":1756081260000,"o":113254.4,"h":113292.1,"l":113200.1,"c":113289,"v":305000,"usd":2.69340288}
{"ts":1756081320000,"o":113289,"h":113288.9,"l":113218.2,"c":113273,"v":258500,"usd":2.28265452}
{"ts":1756081380000,"o":113273,"h":113320,"l":113274.3,"c":113313.6,"v":287100,"usd":2.53399788}
{"ts":1756081440000,"o":113313.6,"h":113338.9,"l":113294,"c":113309,"v":114700,"usd":1.01216564}
{"ts":1756081500000,"o":113309,"h":113308.9,"l":113179,"c":113179,"v":576800,"usd":5.09366713}
{"ts":1756081560000,"o":113179,"h":113188,"l":113120,"c":113172.9,"v":168500,"usd":1.48930625}
{"ts":1756081620000,"o":113172.9,"h":113229.9,"l":113120.7,"c":113169.2,"v":669300,"usd":5.913582}
{"ts":1756081680000,"o":113169.2,"h":113171.9,"l":113044,"c":113069,"v":1537900,"usd":13.59109889}
{"ts":1756081740000,"o":113069,"h":113121,"l":113060.1,"c":113100,"v":198200,"usd":1.7524226}
{"ts":1756081800000,"o":113100,"h":113100,"l":113042.6,"c":113055.8,"v":285400,"usd":2.5239623}
{"ts":1756081860000,"o":113055.8,"h":113060,"l":112975.2,"c":113056,"v":304500,"usd":2.69449146}
{"ts":1756081920000,"o":113056,"h":113069.9,"l":112939.9,"c":112948.6,"v":197600,"usd":1.74840894}
{"ts":1756081980000,"o":112948.6,"h":112969.9,"l":112924.2,"c":112933.3,"v":267400,"usd":2.36732277}
{"ts":1756082040000,"o":112933.3,"h":113020,"l":112943.7,"c":113020,"v":90600,"usd":0.80194363}
{"ts":1756082100000,"o":113020,"h":113040,"l":112958,"c":112964,"v":257100,"usd":2.27527198}
{"ts":1756082160000,"o":112964,"h":112979.9,"l":112765.2,"c":112827.7,"v":2256400,"usd":19.99799962}
{"ts":1756082220000,"o":112827.7,"h":112878.9,"l":112740.7,"c":112759.9,"v":1344200,"usd":11.9151625}
{"ts":1756082280000,"o":112759.9,"h":112783.9,"l":112710,"c":112710,"v":171800,"usd":1.52374362}
{"ts":1756082340000,"o":112710,"h":112707.3,"l":112609.5,"c":112609.5,"v":686700,"usd":6.0966645}
{"ts":1756082400000,"o":112609.5,"h":112648.6,"l":112601.1,"c":112616.7,"v":215400,"usd":1.91239819}
{"ts":1756082460000,"o":112616.7,"h":112640.3,"l":112411.8,"c":112434,"v":1646200,"usd":14.63034376}
{"ts":1756082520000,"o":112434,"h":112612.2,"l":112400,"c":112427,"v":417300,"usd":3.71008573}
{"ts":1756082580000,"o":112427,"h":112413.6,"l":112135.6,"c":112138.5,"v":981800,"usd":8.74711611}
{"ts":1756082640000,"o":112138.5,"h":112217.4,"l":112111,"c":112158.1,"v":1993200,"usd":17.77323963}
{"ts":1756082700000,"o":112158.1,"h":112286.8,"l":112149.8,"c":112254,"v":419200,"usd":3.73456646}
{"ts":1756082760000,"o":112254,"h":112336.5,"l":112222.8,"c":112233.1,"v":616000,"usd":5.48696749}
{"ts":1756082820000,"o":112233.1,"h":112234,"l":112162.9,"c":112208,"v":661000,"usd":5.89122585}
{"ts":1756082880000,"o":112208,"h":112414.3,"l":112229.3,"c":112382.1,"v":665300,"usd":5.92179907}
{"ts":1756082940000,"o":112382.1,"h":112491.8,"l":112382.1,"c":112482.2,"v":327400,"usd":2.91160853}
{"ts":1756083000000,"o":112482.2,"h":112482.1,"l":112403,"c":112448.9,"v":116900,"usd":1.03946274}
{"ts":1756083060000,"o":112448.9,"h":112532.5,"l":112449,"c":112532.5,"v":121600,"usd":1.08096652}
{"ts":1756083120000,"o":112532.5,"h":112543.1,"l":112451,"c":112481.1,"v":302300,"usd":2.68736204}
{"ts":1756083180000,"o":112481.1,"h":112516.9,"l":112410.9,"c":112516.9,"v":174800,"usd":1.55402686}
{"ts":1756083240000,"o":112516.9,"h":112574.5,"l":112500.1,"c":112516.2,"v":363400,"usd":3.2288499}
{"ts":1756083300000,"o":112516.2,"h":112542,"l":112470,"c":112542,"v":156000,"usd":1.38642469}
{"ts":1756083360000,"o":112542,"h":112624.3,"l":112550.8,"c":112589,"v":49900,"usd":0.44320397}
{"ts":1756083420000,"o":112589,"h":112650,"l":112589,"c":112629,"v":217300,"usd":1.92930247}
{"ts":1756083480000,"o":112629,"h":112628.9,"l":112547.6,"c":112600,"v":390500,"usd":3.46817265}
{"ts":1756083540000,"o":112600,"h":112620,"l":112575,"c":112599.9,"v":1110800,"usd":9.86458216}
{"ts":1756083600000,"o":112599.9,"h":112610,"l":112573,"c":112610,"v":1043700,"usd":9.26877722}
{"ts":1756083660000,"o":112610,"h":112670.8,"l":112617.7,"c":112666.2,"v":1672700,"usd":14.85100666}
{"ts":1756083720000,"o":112666.2,"h":112704,"l":112651,"c":112704,"v":94400,"usd":0.83783593}
{"ts":1756083780000,"o":112704,"h":112768.2,"l":112710,"c":112768.2,"v":198700,"usd":1.76276278}
{"ts":1756083840000,"o":112768.2,"h":112790,"l":112719,"c":112719,"v":245000,"usd":2.17288505}
{"ts":1756083900000,"o":112719,"h":112788.2,"l":112716.8,"c":112788.2,"v":64300,"usd":0.57038062}
{"ts":1756083960000,"o":112788.2,"h":112790.9,"l":112740.2,"c":112776.1,"v":229700,"usd":2.03685032}
{"ts":1756084020000,"o":112776.1,"h":112785,"l":112710,"c":112785,"v":408100,"usd":3.61911839}
{"ts":1756084080000,"o":112785,"h":112831.3,"l":112789.9,"c":112831.3,"v":750200,"usd":6.65065002}
{"ts":1756084140000,"o":112831.3,"h":112850,"l":112817,"c":112850,"v":181000,"usd":1.60420613}
{"ts":1756084200000,"o":112850,"h":112859.9,"l":112783.3,"c":112809,"v":594900,"usd":5.2714278}
{"ts":1756084260000,"o":112809,"h":112814,"l":112770.5,"c":112814,"v":30500,"usd":0.27039577}
{"ts":1756084320000,"o":112814,"h":112883.9,"l":112829,"c":112876,"v":152400,"usd":1.35009871}
{"ts":1756084380000,"o":112876,"h":112860.2,"l":112828.8,"c":112837,"v":72000,"usd":0.63803422}
{"ts":1756084440000,"o":112837,"h":112835,"l":112770.7,"c":112770.7,"v":20200,"usd":0.17909234}
{"ts":1756084500000,"o":112770.7,"h":112811,"l":112799,"c":112799,"v":116700,"usd":1.03452969}
{"ts":1756084560000,"o":112799,"h":112818,"l":112727.2,"c":112818,"v":817400,"usd":7.24749171}
{"ts":1756084620000,"o":112818,"h":112860,"l":112800.1,"c":112860,"v":15700,"usd":0.13913874}
{"ts":1756084680000,"o":112860,"h":112865,"l":112701.3,"c":112716.5,"v":250100,"usd":2.21683219}
{"ts":1756084740000,"o":112716.5,"h":112737,"l":112610.5,"c":112710,"v":367600,"usd":3.26293547}
{"ts":1756084800000,"o":112710,"h":112757,"l":112710,"c":112721,"v":254800,"usd":2.26034347}
{"ts":1756084860000,"o":112721,"h":112824,"l":112731.1,"c":112824,"v":122400,"usd":1.08545524}
{"ts":1756084920000,"o":112824,"h":112894,"l":112839.5,"c":112867,"v":1185100,"usd":10.49774874}
{"ts":1756084980000,"o":112867,"h":112954,"l":112890,"c":112954,"v":167000,"usd":1.47871756}
{"ts":1756085040000,"o":112954,"h":113003,"l":112960,"c":113003,"v":179800,"usd":1.5911949}
{"ts":1756085100000,"o":113003,"h":113109.3,"l":113003,"c":113058.1,"v":409500,"usd":3.62190601}
{"ts":1756085160000,"o":113058.1,"h":113134,"l":113028.9,"c":113134,"v":158400,"usd":1.40080749}
{"ts":1756085220000,"o":113134,"h":113132,"l":113091,"c":113095.2,"v":253700,"usd":2.24308473}
{"ts":1756085280000,"o":113095.2,"h":113095.1,"l":112990,"c":113020,"v":493700,"usd":4.36692839}
{"ts":1756085340000,"o":113020,"h":113016,"l":112938.6,"c":112965.5,"v":104200,"usd":0.92244354}
{"ts":1756085400000,"o":112965.5,"h":113020,"l":112958.7,"c":112990,"v":280200,"usd":2.47968882}
{"ts":1756085460000,"o":112990,"h":113053.2,"l":112986,"c":112986,"v":51400,"usd":0.45476566}
{"ts":1756085520000,"o":112986,"h":113013,"l":112931.5,"c":112954.2,"v":378600,"usd":3.35152029}
{"ts":1756085580000,"o":112954.2,"h":112949.9,"l":112889.7,"c":112903,"v":239300,"usd":2.1190876}
{"ts":1756085640000,"o":112903,"h":112974.2,"l":112905,"c":112937,"v":184600,"usd":1.63442368}
{"ts":1756085700000,"o":112937,"h":113007.2,"l":112910.1,"c":112910.1,"v":142400,"usd":1.26051509}
{"ts":1756085760000,"o":112910.1,"h":112915,"l":112850,"c":112850,"v":53100,"usd":0.47038835}
{"ts":1756085820000,"o":112850,"h":112840.1,"l":112810,"c":112810,"v":474200,"usd":4.20303716}
{"ts":1756085880000,"o":112810,"h":112837.9,"l":112803,"c":112813,"v":87000,"usd":0.77113687}
{"ts":1756085940000,"o":112813,"h":112849,"l":112802,"c":112802,"v":103900,"usd":0.920921}
{"ts":1756086000000,"o":112802,"h":112817,"l":112802.1,"c":112817,"v":66800,"usd":0.59218261}
{"ts":1756086060000,"o":112817,"h":112817,"l":112798.5,"c":112798.5,"v":480800,"usd":4.26185354}
{"ts":1756086120000,"o":112798.5,"h":112850,"l":112790,"c":112850,"v":484000,"usd":4.28957097}
{"ts":1756086180000,"o":112850,"h":112850,"l":112829,"c":112829,"v":1328900,"usd":11.77586512}
{"ts":1756086240000,"o":112829,"h":112810,"l":112761.6,"c":112761.6,"v":295300,"usd":2.61795443}
{"ts":1756086300000,"o":112761.6,"h":112761.5,"l":112700.1,"c":112700.1,"v":501400,"usd":4.44739103}
{"ts":1756086360000,"o":112700.1,"h":112818.7,"l":112700.3,"c":112818.7,"v":126500,"usd":1.12230576}
{"ts":1756086420000,"o":112818.7,"h":112850,"l":112819.9,"c":112850,"v":2847300,"usd":25.23081574}
{"ts":1756086480000,"o":112850,"h":112850,"l":112849.9,"c":112850,"v":810400,"usd":7.18119752}
{"ts":1756086540000,"o":112850,"h":113000,"l":112850,"c":113000,"v":6084700,"usd":53.91586351}
{"ts":1756086600000,"o":113000,"h":113050,"l":112959.1,"c":113030,"v":845500,"usd":7.48176169}
{"ts":1756086660000,"o":113030,"h":113025,"l":112991.9,"c":113025,"v":294900,"usd":2.60955879}
{"ts":1756086720000,"o":113025,"h":113080,"l":113030,"c":113030,"v":33300,"usd":0.29453993}
{"ts":1756086780000,"o":113030,"h":113030,"l":112923,"c":112926.8,"v":531700,"usd":4.7049818}
{"ts":1756086840000,"o":112926.8,"h":112982,"l":112927,"c":112982,"v":121200,"usd":1.07276485}
{"ts":1756086900000,"o":112982,"h":113020,"l":112981,"c":112981,"v":73400,"usd":0.64952252}
{"ts":1756086960000,"o":112981,"h":113020,"l":112982,"c":113020,"v":5600,"usd":0.04955773}
{"ts":1756087020000,"o":113020,"h":113019.9,"l":112979.9,"c":112984,"v":128300,"usd":1.1352639}
{"ts":1756087080000,"o":112984,"h":113044.9,"l":112984,"c":113044.9,"v":15100,"usd":0.13362303}
{"ts":1756087140000,"o":113044.9,"h":113079.6,"l":113045,"c":113079.6,"v":277200,"usd":2.45140457}
{"ts":1756087200000,"o":113079.6,"h":113079.6,"l":113046,"c":113046,"v":395700,"usd":3.49950859}
{"ts":1756087260000,"o":113046,"h":113074,"l":113045.9,"c":113074,"v":53800,"usd":0.47587874}
{"ts":1756087320000,"o":113074,"h":113073.9,"l":113058.6,"c":113059,"v":164300,"usd":1.4530391}
{"ts":1756087380000,"o":113059,"h":113115,"l":113060,"c":113115,"v":107000,"usd":0.94620339}
{"ts":1756087440000,"o":113115,"h":113200,"l":113136.8,"c":113200,"v":243300,"usd":2.14961866}
{"ts":1756087500000,"o":113200,"h":113282,"l":113200,"c":113272.8,"v":1130000,"usd":9.97703647}
{"ts":1756087560000,"o":113272.8,"h":113260,"l":113196,"c":113196,"v":617600,"usd":5.45467022}
{"ts":1756087620000,"o":113196,"h":113254.5,"l":113149,"c":113228,"v":230700,"usd":2.03830921}
{"ts":1756087680000,"o":113228,"h":113244.9,"l":113178,"c":113238.6,"v":186500,"usd":1.64721151}
{"ts":1756087740000,"o":113238.6,"h":113238.9,"l":113176,"c":113176,"v":194300,"usd":1.71617345}
{"ts":1756087800000,"o":113176,"h":113214,"l":113155.4,"c":113191,"v":84400,"usd":0.74573496}
{"ts":1756087860000,"o":113191,"h":113220.8,"l":113180,"c":113217,"v":182400,"usd":1.61106673}
{"ts":1756087920000,"o":113217,"h":113226,"l":113181.1,"c":113226,"v":130000,"usd":1.14831968}
{"ts":1756087980000,"o":113226,"h":113281.7,"l":113226,"c":113281.7,"v":43000,"usd":0.3796705}
{"ts":1756088040000,"o":113281.7,"h":113300,"l":113281.7,"c":113297,"v":318600,"usd":2.81233402}
{"ts":1756088100000,"o":113297,"h":113363,"l":113298,"c":113355.4,"v":367700,"usd":3.24461017}
{"ts":1756088160000,"o":113355.4,"h":113350.2,"l":113280.4,"c":113301,"v":247500,"usd":2.18406972}
{"ts":1756088220000,"o":113301,"h":113344,"l":113279.2,"c":113344,"v":1064400,"usd":9.39302433}
{"ts":1756088280000,"o":113344,"h":113410.2,"l":113345.9,"c":113410.1,"v":421600,"usd":3.71847263}
{"ts":1756088340000,"o":113410.1,"h":113470,"l":113410.1,"c":113470,"v":761800,"usd":6.71596908}
{"ts":1756088400000,"o":113470,"h":113513.8,"l":113470.2,"c":113479,"v":889000,"usd":7.83339981}
{"ts":1756088460000,"o":113479,"h":113498.8,"l":113469.1,"c":113498.8,"v":182700,"usd":1.60998702}
{"ts":1756088520000,"o":113498.8,"h":113554.3,"l":113474.3,"c":113554.3,"v":265800,"usd":2.34180556}
{"ts":1756088580000,"o":113554.3,"h":113630.4,"l":113554.4,"c":113585,"v":518800,"usd":4.56694367}
{"ts":1756088640000,"o":113585,"h":113585.9,"l":113519.8,"c":113521.9,"v":432800,"usd":3.81144904}
{"ts":1756088700000,"o":113521.9,"h":113521.9,"l":113432.6,"c":113450,"v":69900,"usd":0.61596065}
{"ts":1756088760000,"o":113450,"h":113462.9,"l":113382.6,"c":113444.2,"v":311100,"usd":2.7427531}
{"ts":1756088820000,"o":113444.2,"h":113439,"l":113422,"c":113422,"v":446600,"usd":3.93700082}
{"ts":1756088880000,"o":113422,"h":113478,"l":113420,"c":113440,"v":356200,"usd":3.1395749}
{"ts":1756088940000,"o":113440,"h":113478,"l":113440,"c":113451,"v":17000,"usd":0.14982676}
{"ts":1756089000000,"o":113451,"h":113460,"l":113410,"c":113410,"v":67400,"usd":0.59418916}
{"ts":1756089060000,"o":113410,"h":113500,"l":113410.1,"c":113496,"v":80300,"usd":0.70780454}
{"ts":1756089120000,"o":113496,"h":113500,"l":113441,"c":113441,"v":150500,"usd":1.32615067}
{"ts":1756089180000,"o":113441,"h":113442,"l":113373.4,"c":113420,"v":149000,"usd":1.31383047}
{"ts":1756089240000,"o":113420,"h":113478.6,"l":113423,"c":113440,"v":246600,"usd":2.17345266}
{"ts":1756089300000,"o":113440,"h":113472.2,"l":113383,"c":113383,"v":142400,"usd":1.25505953}
{"ts":1756089360000,"o":113383,"h":113416,"l":113362.4,"c":113416,"v":38600,"usd":0.34040579}
{"ts":1756089420000,"o":113416,"h":113472,"l":113378,"c":113378,"v":140900,"usd":1.24199033}
{"ts":1756089480000,"o":113378,"h":113405,"l":113377,"c":113405,"v":13200,"usd":0.11642052}
{"ts":1756089540000,"o":113405,"h":113419.9,"l":113380,"c":113395,"v":152900,"usd":1.34825709}
{"ts":1756089600000,"o":113395,"h":113394.9,"l":113279.4,"c":113279.4,"v":264500,"usd":2.33383708}
{"ts":1756089660000,"o":113279.4,"h":113382,"l":113281,"c":113359,"v":250100,"usd":2.2064296}
{"ts":1756089720000,"o":113359,"h":113359,"l":113304.3,"c":113343.4,"v":33800,"usd":0.29824245}
{"ts":1756089780000,"o":113343.4,"h":113343.4,"l":113304,"c":113304,"v":195000,"usd":1.72063771}
{"ts":1756089840000,"o":113304,"h":113310.9,"l":113293.1,"c":113293.1,"v":60800,"usd":0.53658421}
{"ts":1756089900000,"o":113293.1,"h":113311,"l":113286,"c":113286,"v":51100,"usd":0.45098429}
{"ts":1756089960000,"o":113286,"h":113311,"l":113286,"c":113311,"v":58300,"usd":0.51461471}
{"ts":1756090020000,"o":113311,"h":113312,"l":113307,"c":113307,"v":158200,"usd":1.39614804}
{"ts":1756090080000,"o":113307,"h":113312,"l":113294,"c":113312,"v":6500,"usd":0.0573672}
{"ts":1756090140000,"o":113312,"h":113312,"l":113286.2,"c":113312,"v":115000,"usd":1.01504676}
{"ts":1756090200000,"o":113312,"h":113320,"l":113312,"c":113320,"v":12700,"usd":0.11207755}
{"ts":1756090260000,"o":113320,"h":113383,"l":113320,"c":113349,"v":211700,"usd":1.86737027}
{"ts":1756090320000,"o":113349,"h":113412.9,"l":113322.4,"c":113412.9,"v":60800,"usd":0.5361697}
{"ts":1756090380000,"o":113412.9,"h":113465.7,"l":113404,"c":113404,"v":223700,"usd":1.97174482}
{"ts":1756090440000,"o":113404,"h":113439,"l":113390,"c":113434,"v":79600,"usd":0.70179182}
{"ts":1756090500000,"o":113434,"h":113459.9,"l":113410.8,"c":113459.9,"v":32600,"usd":0.28734413}
{"ts":1756090560000,"o":113459.9,"h":113472.8,"l":113435.1,"c":113443.9,"v":159100,"usd":1.4021074}
{"ts":1756090620000,"o":113443.9,"h":113479.9,"l":113429,"c":113429,"v":245500,"usd":2.1640242}
{"ts":1756090680000,"o":113429,"h":113421.9,"l":113377.7,"c":113377.7,"v":176500,"usd":1.55656717}
{"ts":1756090740000,"o":113377.7,"h":113409.1,"l":113380.1,"c":113396,"v":40200,"usd":0.35447523}
{"ts":1756090800000,"o":113396,"h":113410,"l":113379.5,"c":113379.5,"v":112100,"usd":0.98859808}
{"ts":1756090860000,"o":113379.5,"h":113408,"l":113372,"c":113408,"v":651900,"usd":5.74949734}
{"ts":1756090920000,"o":113408,"h":113423.9,"l":113382,"c":113382,"v":102000,"usd":0.89935138}
{"ts":1756090980000,"o":113382,"h":113382.9,"l":113348.9,"c":113348.9,"v":313400,"usd":2.7643054}
{"ts":1756091040000,"o":113348.9,"h":113360.9,"l":113311,"c":113335.8,"v":170300,"usd":1.50265937}
{"ts":1756091100000,"o":113335.8,"h":113424,"l":113315,"c":113420,"v":86000,"usd":0.75882847}
{"ts":1756091160000,"o":113420,"h":113499.7,"l":113429,"c":113495,"v":93500,"usd":0.82386813}
{"ts":1756091220000,"o":113495,"h":113540,"l":113500,"c":113540,"v":88600,"usd":0.78044945}
{"ts":1756091280000,"o":113540,"h":113549.9,"l":113520,"c":113524,"v":52500,"usd":0.4623944}
{"ts":1756091340000,"o":113524,"h":113541,"l":113524,"c":113541,"v":7500,"usd":0.06606188}
{"ts":1756091400000,"o":113541,"h":113613.2,"l":113541,"c":113613.2,"v":78100,"usd":0.68753604}
{"ts":1756091460000,"o":113613.2,"h":113640,"l":113617.2,"c":113640,"v":238100,"usd":2.09540081}
{"ts":1756091520000,"o":113640,"h":113649.7,"l":113581,"c":113584,"v":396900,"usd":3.49291002}
{"ts":1756091580000,"o":113584,"h":113585,"l":113540,"c":113540,"v":90700,"usd":0.79853746}
{"ts":1756091640000,"o":113540,"h":113536,"l":113481.5,"c":113481.5,"v":91400,"usd":0.80525935}
{"ts":1756091700000,"o":113481.5,"h":113483.6,"l":113371.8,"c":113377,"v":126900,"usd":1.1191512}
{"ts":1756091760000,"o":113377,"h":113552,"l":113409,"c":113528.4,"v":72300,"usd":0.63701299}
{"ts":1756091820000,"o":113528.4,"h":113524,"l":113515,"c":113524,"v":16800,"usd":0.14799118}
{"ts":1756091880000,"o":113524,"h":113533,"l":113484,"c":113532.1,"v":459700,"usd":4.04913368}
{"ts":1756091940000,"o":113532.1,"h":113533.9,"l":113476,"c":113480,"v":88100,"usd":0.77615763}
{"ts":1756092000000,"o":113480,"h":113479,"l":113411,"c":113411,"v":183600,"usd":1.61839915}
{"ts":1756092060000,"o":113411,"h":113457.9,"l":113411.9,"c":113457.9,"v":70300,"usd":0.61984469}
{"ts":1756092120000,"o":113457.9,"h":113501,"l":113458,"c":113501,"v":23700,"usd":0.20884086}
{"ts":1756092180000,"o":113501,"h":113526.7,"l":113459,"c":113470.1,"v":212100,"usd":1.86881622}
{"ts":1756092240000,"o":113470.1,"h":113470,"l":113380.1,"c":113381,"v":155100,"usd":1.36764915}
{"ts":1756092300000,"o":113381,"h":113391,"l":113372,"c":113372,"v":111000,"usd":0.9790523}
{"ts":1756092360000,"o":113372,"h":113372,"l":113293.1,"c":113297.3,"v":209200,"usd":1.8458959}
{"ts":1756092420000,"o":113297.3,"h":113338,"l":113287.1,"c":113338,"v":139300,"usd":1.22934159}
{"ts":1756092480000,"o":113338,"h":113338,"l":113301,"c":113335.2,"v":129000,"usd":1.13823347}
{"ts":1756092540000,"o":113335.2,"h":113390,"l":113337,"c":113383,"v":127000,"usd":1.12010325}
{"ts":1756092600000,"o":113383,"h":113388.9,"l":113340,"c":113340,"v":206900,"usd":1.82483744}
{"ts":1756092660000,"o":113340,"h":113340,"l":113300.1,"c":113317,"v":180100,"usd":1.58913731}
{"ts":1756092720000,"o":113317,"h":113339.9,"l":113302,"c":113317,"v":53200,"usd":0.46941255}
{"ts":1756092780000,"o":113317,"h":113304,"l":113250,"c":113274.3,"v":286500,"usd":2.52910851}
{"ts":1756092840000,"o":113274.3,"h":113376,"l":113280,"c":113368,"v":120100,"usd":1.0595209}
{"ts":1756092900000,"o":113368,"h":113376,"l":113338,"c":113338.2,"v":98300,"usd":0.86728046}
{"ts":1756092960000,"o":113338.2,"h":113400,"l":113340,"c":113349,"v":286800,"usd":2.52935066}
{"ts":1756093020000,"o":113349,"h":113380,"l":113330.1,"c":113380,"v":72000,"usd":0.63516647}
{"ts":1756093080000,"o":113380,"h":113400,"l":113351,"c":113400,"v":102100,"usd":0.90051754}
{"ts":1756093140000,"o":113400,"h":113399.9,"l":113395,"c":113395,"v":40300,"usd":0.35538173}
{"ts":1756093200000,"o":113395,"h":113403,"l":113361,"c":113370,"v":79600,"usd":0.70196198}
{"ts":1756093260000,"o":113370,"h":113360,"l":113310,"c":113310,"v":6400,"usd":0.05646075}
{"ts":1756093320000,"o":113310,"h":113455.7,"l":113298,"c":113434,"v":325700,"usd":2.8714874}
{"ts":1756093380000,"o":113434,"h":113450,"l":113379,"c":113379,"v":470600,"usd":4.14915024}
{"ts":1756093440000,"o":113379,"h":113389,"l":113344.6,"c":113388,"v":258700,"usd":2.28238705}
{"ts":1756093500000,"o":113388,"h":113375.9,"l":113317,"c":113317,"v":29300,"usd":0.25844424}
{"ts":1756093560000,"o":113317,"h":113327,"l":113307.9,"c":113308,"v":27600,"usd":0.243564}
{"ts":1756093620000,"o":113308,"h":113341,"l":113275,"c":113341,"v":168700,"usd":1.48891768}
{"ts":1756093680000,"o":113341,"h":113354.9,"l":113324,"c":113324,"v":299300,"usd":2.64041409}
{"ts":1756093740000,"o":113324,"h":113322,"l":113283.1,"c":113285,"v":74700,"usd":0.65932856}
{"ts":1756093800000,"o":113285,"h":113283,"l":113254,"c":113254,"v":27400,"usd":0.24192224}
{"ts":1756093860000,"o":113254,"h":113260.9,"l":113253,"c":113260.9,"v":31000,"usd":0.27370985}
{"ts":1756093920000,"o":113260.9,"h":113261,"l":113250.2,"c":113251,"v":58000,"usd":0.51209718}
{"ts":1756093980000,"o":113251,"h":113252.9,"l":113200,"c":113200,"v":425900,"usd":3.76077314}
{"ts":1756094040000,"o":113200,"h":113218.8,"l":113194.9,"c":113202,"v":67800,"usd":0.59889746}
{"ts":1756094100000,"o":113202,"h":113202.9,"l":113190,"c":113190,"v":42700,"usd":0.37720198}
{"ts":1756094160000,"o":113190,"h":113186.1,"l":113172,"c":113172.1,"v":39400,"usd":0.34810955}
{"ts":1756094220000,"o":113172.1,"h":113172,"l":113081.9,"c":113081.9,"v":344100,"usd":3.04115951}
{"ts":1756094280000,"o":113081.9,"h":113132,"l":113050.9,"c":113132,"v":247600,"usd":2.18986062}
{"ts":1756094340000,"o":113132,"h":113131.9,"l":113050.2,"c":113055.6,"v":146500,"usd":1.29547356}
{"ts":1756094400000,"o":113055.6,"h":113050.1,"l":112884.5,"c":112892.7,"v":1361500,"usd":12.05329815}
{"ts":1756094460000,"o":112892.7,"h":112993.8,"l":112865.2,"c":112865.2,"v":1301000,"usd":11.51864107}
{"ts":1756094520000,"o":112865.2,"h":112994,"l":112870,"c":112982,"v":536500,"usd":4.74919065}
{"ts":1756094580000,"o":112982,"h":113037.9,"l":112956.1,"c":112956.1,"v":449100,"usd":3.97415663}
{"ts":1756094640000,"o":112956.1,"h":113007.3,"l":112919.4,"c":112925,"v":93600,"usd":0.82847735}
{"ts":1756094700000,"o":112925,"h":112985,"l":112931.4,"c":112968.6,"v":191900,"usd":1.69877419}
{"ts":1756094760000,"o":112968.6,"h":113031.4,"l":112965,"c":113010,"v":103400,"usd":0.91516738}
{"ts":1756094820000,"o":113010,"h":113000,"l":112902.4,"c":112979,"v":452200,"usd":4.00344668}
{"ts":1756094880000,"o":112979,"h":113000.9,"l":112930,"c":112949,"v":193100,"usd":1.70953849}
{"ts":1756094940000,"o":112949,"h":112991,"l":112960,"c":112990.9,"v":43700,"usd":0.38680765}
{"ts":1756095000000,"o":112990.9,"h":113018.2,"l":112940,"c":112944,"v":165300,"usd":1.46303537}
{"ts":1756095060000,"o":112944,"h":112941,"l":112890.9,"c":112907,"v":47300,"usd":0.41887931}
{"ts":1756095120000,"o":112907,"h":112958.9,"l":112904,"c":112951,"v":118100,"usd":1.04566444}
{"ts":1756095180000,"o":112951,"h":112951.9,"l":112928,"c":112928,"v":166400,"usd":1.47321103}
{"ts":1756095240000,"o":112928,"h":112928.4,"l":112856.2,"c":112856.2,"v":121900,"usd":1.07970146}
{"ts":1756095300000,"o":112856.2,"h":112869.9,"l":112827.1,"c":112827.1,"v":61300,"usd":0.54314667}
{"ts":1756095360000,"o":112827.1,"h":112831,"l":112801,"c":112831,"v":169500,"usd":1.50236699}
{"ts":1756095420000,"o":112831,"h":112870,"l":112810.1,"c":112825,"v":142900,"usd":1.26623283}
{"ts":1756095480000,"o":112825,"h":112885,"l":112790,"c":112822.9,"v":263800,"usd":2.3377698}
{"ts":1756095540000,"o":112822.9,"h":112862,"l":112819.9,"c":112862,"v":139000,"usd":1.23187959}
{"ts":1756095600000,"o":112862,"h":112891.9,"l":112816,"c":112816,"v":395100,"usd":3.50076377}
{"ts":1756095660000,"o":112816,"h":112802,"l":112703.5,"c":112703.5,"v":336000,"usd":2.98038281}
{"ts":1756095720000,"o":112703.5,"h":112829,"l":112703.5,"c":112800,"v":96800,"usd":0.858354}
{"ts":1756095780000,"o":112800,"h":112793,"l":112722.6,"c":112764.1,"v":193200,"usd":1.71348785}
{"ts":1756095840000,"o":112764.1,"h":112769.9,"l":112730,"c":112730,"v":185700,"usd":1.64687933}
{"ts":1756095900000,"o":112730,"h":112799,"l":112731,"c":112748,"v":218700,"usd":1.93942187}
{"ts":1756095960000,"o":112748,"h":112750,"l":112656.6,"c":112656.6,"v":583900,"usd":5.18091333}
{"ts":1756096020000,"o":112656.6,"h":112763.1,"l":112644.3,"c":112694,"v":605600,"usd":5.3729582}
{"ts":1756096080000,"o":112694,"h":112690.3,"l":112656.6,"c":112690.3,"v":89400,"usd":0.79339664}
{"ts":1756096140000,"o":112690.3,"h":112678,"l":112660.3,"c":112668.2,"v":31400,"usd":0.27869308}
{"ts":1756096200000,"o":112668.2,"h":112697.8,"l":112667.1,"c":112696,"v":201200,"usd":1.7855655}
{"ts":1756096260000,"o":112696,"h":112695,"l":112683,"c":112683,"v":37800,"usd":0.33541925}
{"ts":1756096320000,"o":112683,"h":112781.8,"l":112670,"c":112757,"v":202100,"usd":1.79288507}
{"ts":1756096380000,"o":112757,"h":112770,"l":112711.9,"c":112711.9,"v":164700,"usd":1.46105349}
{"ts":1756096440000,"o":112711.9,"h":112710.5,"l":112660.1,"c":112671.9,"v":368900,"usd":3.2737346}
{"ts":1756096500000,"o":112671.9,"h":112699,"l":112650.2,"c":112672,"v":200200,"usd":1.77678272}
{"ts":1756096560000,"o":112672,"h":112670,"l":112599.1,"c":112599.2,"v":66700,"usd":0.59227624}
{"ts":1756096620000,"o":112599.2,"h":112649.8,"l":112599.2,"c":112631,"v":248900,"usd":2.21011225}
{"ts":1756096680000,"o":112631,"h":112651,"l":112615,"c":112649.9,"v":96300,"usd":0.85502938}
{"ts":1756096740000,"o":112649.9,"h":112650,"l":112606,"c":112606,"v":125800,"usd":1.11677843}
{"ts":1756096800000,"o":112606,"h":112718.9,"l":112606,"c":112718.9,"v":69400,"usd":0.61612281}
{"ts":1756096860000,"o":112718.9,"h":112790,"l":112706,"c":112741,"v":190100,"usd":1.68626842}
{"ts":1756096920000,"o":112741,"h":112777.9,"l":112740,"c":112772,"v":144400,"usd":1.28044969}
{"ts":1756096980000,"o":112772,"h":112777.9,"l":112720.4,"c":112729.9,"v":41100,"usd":0.36450111}
{"ts":1756097040000,"o":112729.9,"h":112759.2,"l":112729.9,"c":112753,"v":75500,"usd":0.6696406}
{"ts":1756097100000,"o":112753,"h":112775.8,"l":112748,"c":112772,"v":202900,"usd":1.7992633}
{"ts":1756097160000,"o":112772,"h":112831,"l":112768,"c":112819.9,"v":142300,"usd":1.26157411}
{"ts":1756097220000,"o":112819.9,"h":112818.6,"l":112770,"c":112806.3,"v":31700,"usd":0.28101926}
{"ts":1756097280000,"o":112806.3,"h":112818,"l":112781.9,"c":112784,"v":197600,"usd":1.75172047}
{"ts":1756097340000,"o":112784,"h":112802.9,"l":112761,"c":112783,"v":1547500,"usd":13.72101004}
{"ts":1756097400000,"o":112783,"h":112784,"l":112784,"c":112784,"v":500,"usd":0.00443325}
{"ts":1756097460000,"o":112784,"h":112788,"l":112769,"c":112782,"v":251500,"usd":2.22987632}
{"ts":1756097520000,"o":112782,"h":112782.7,"l":112679.1,"c":112709.9,"v":118100,"usd":1.04792664}
{"ts":1756097580000,"o":112709.9,"h":112723.9,"l":112682,"c":112682,"v":225900,"usd":2.0044451}
{"ts":1756097640000,"o":112682,"h":112686.9,"l":112628,"c":112646,"v":380500,"usd":3.37738827}
{"ts":1756097700000,"o":112646,"h":112680,"l":112663,"c":112677,"v":172200,"usd":1.52842991}
{"ts":1756097760000,"o":112677,"h":112795.4,"l":112677,"c":112795.4,"v":93200,"usd":0.82684329}
{"ts":1756097820000,"o":112795.4,"h":112800,"l":112792,"c":112800,"v":67700,"usd":0.60020112}
{"ts":1756097880000,"o":112800,"h":112800,"l":112751,"c":112751,"v":429900,"usd":3.81131683}
{"ts":1756097940000,"o":112751,"h":112777,"l":112735,"c":112777,"v":67600,"usd":0.59959757}
{"ts":1756098000000,"o":112777,"h":112776.9,"l":112761,"c":112761.1,"v":49500,"usd":0.43892412}
{"ts":1756098060000,"o":112761.1,"h":112780,"l":112762,"c":112780,"v":11500,"usd":0.1019755}
{"ts":1756098120000,"o":112780,"h":112862.3,"l":112800,"c":112862.3,"v":21300,"usd":0.18881371}
{"ts":1756098180000,"o":112862.3,"h":112862.3,"l":112822.7,"c":112830,"v":179600,"usd":1.59151245}
{"ts":1756098240000,"o":112830,"h":112841,"l":112810,"c":112810,"v":205400,"usd":1.82040524}
{"ts":1756098300000,"o":112810,"h":112811.9,"l":112720,"c":112720,"v":87700,"usd":0.77776256}
{"ts":1756098360000,"o":112720,"h":112731,"l":112716.8,"c":112731,"v":5800,"usd":0.05145478}
{"ts":1756098420000,"o":112731,"h":112760,"l":112680,"c":112685,"v":533300,"usd":4.73151546}
{"ts":1756098480000,"o":112685,"h":112688.8,"l":112616.1,"c":112641,"v":222300,"usd":1.97316464}
{"ts":1756098540000,"o":112641,"h":112651,"l":112599.1,"c":112599.1,"v":104300,"usd":0.92612275}
{"ts":1756098600000,"o":112599.1,"h":112616.9,"l":112590.1,"c":112590.1,"v":83100,"usd":0.73791753}
{"ts":1756098660000,"o":112590.1,"h":112595.9,"l":112587.2,"c":112595.9,"v":86100,"usd":0.76468316}
{"ts":1756098720000,"o":112595.9,"h":112611,"l":112595,"c":112600,"v":13900,"usd":0.12344701}
{"ts":1756098780000,"o":112600,"h":112609,"l":112531.5,"c":112531.6,"v":360800,"usd":3.20477319}
{"ts":1756098840000,"o":112531.6,"h":112544,"l":112521.2,"c":112537.6,"v":264900,"usd":2.35380436}
{"ts":1756098900000,"o":112537.6,"h":112568.2,"l":112538.6,"c":112555.1,"v":627100,"usd":5.57157975}
{"ts":1756098960000,"o":112555.1,"h":112536.5,"l":112530.2,"c":112530.2,"v":9900,"usd":0.08797465}
{"ts":1756099020000,"o":112530.2,"h":112604.1,"l":112521.2,"c":112600,"v":62400,"usd":0.5541872}
{"ts":1756099080000,"o":112600,"h":112583,"l":112523.1,"c":112557.2,"v":245300,"usd":2.17976767}
{"ts":1756099140000,"o":112557.2,"h":112603,"l":112571,"c":112603,"v":24800,"usd":0.22024559}
{"ts":1756099200000,"o":112603,"h":112617,"l":112581,"c":112617,"v":99500,"usd":0.88367152}
{"ts":1756099260000,"o":112617,"h":112639,"l":112616,"c":112616,"v":228100,"usd":2.02522589}
{"ts":1756099320000,"o":112616,"h":112613,"l":112574,"c":112574,"v":5700,"usd":0.05062885}
{"ts":1756099380000,"o":112574,"h":112558.1,"l":112521.4,"c":112526.2,"v":80200,"usd":0.71268777}
{"ts":1756099440000,"o":112526.2,"h":112553,"l":112526.2,"c":112533,"v":58200,"usd":0.51713016}
{"ts":1756099500000,"o":112533,"h":112546.9,"l":112521.1,"c":112521.1,"v":45600,"usd":0.4051759}
{"ts":1756099560000,"o":112521.1,"h":112515.5,"l":112490,"c":112490.7,"v":140200,"usd":1.24627258}
{"ts":1756099620000,"o":112490.7,"h":112558.9,"l":112516,"c":112558.9,"v":115600,"usd":1.0273786}
{"ts":1756099680000,"o":112558.9,"h":112558.9,"l":112531,"c":112531,"v":493300,"usd":4.38265932}
{"ts":1756099740000,"o":112531,"h":112528.6,"l":112515,"c":112524,"v":37100,"usd":0.32971198}
{"ts":1756099800000,"o":112524,"h":112533,"l":112529,"c":112533,"v":47300,"usd":0.42032355}
{"ts":1756099860000,"o":112533,"h":112599.6,"l":112533,"c":112599.5,"v":299700,"usd":2.66223156}
{"ts":1756099920000,"o":112599.5,"h":112599.5,"l":112548,"c":112548,"v":50900,"usd":0.45210062}
{"ts":1756099980000,"o":112548,"h":112531.5,"l":112509.9,"c":112521.8,"v":84600,"usd":0.75190934}
{"ts":1756100040000,"o":112521.8,"h":112584,"l":112521.8,"c":112567,"v":206300,"usd":1.83302186}
{"ts":1756100100000,"o":112567,"h":112600,"l":112520.5,"c":112520.5,"v":51800,"usd":0.46018185}
{"ts":1756100160000,"o":112520.5,"h":112525,"l":112489,"c":112521.1,"v":328600,"usd":2.92059987}
{"ts":1756100220000,"o":112521.1,"h":112569.8,"l":112521.1,"c":112537,"v":470900,"usd":4.1836014}
{"ts":1756100280000,"o":112537,"h":112536.9,"l":112502.4,"c":112504,"v":113800,"usd":1.01125112}
{"ts":1756100340000,"o":112504,"h":112504,"l":112484,"c":112484,"v":143300,"usd":1.27392241}
{"ts":1756100400000,"o":112484,"h":112484.9,"l":112452.5,"c":112452.5,"v":84600,"usd":0.75217983}
{"ts":1756100460000,"o":112452.5,"h":112453,"l":112430.5,"c":112430.5,"v":115400,"usd":1.0262851}
{"ts":1756100520000,"o":112430.5,"h":112449.6,"l":112401.4,"c":112440.5,"v":648700,"usd":5.77058356}
{"ts":1756100580000,"o":112440.5,"h":112443,"l":112429.3,"c":112429.3,"v":121500,"usd":1.08056178}
{"ts":1756100640000,"o":112429.3,"h":112443,"l":112421,"c":112425,"v":50500,"usd":0.44912422}
{"ts":1756100700000,"o":112425,"h":112504.7,"l":112425,"c":112504.7,"v":518800,"usd":4.61295904}
{"ts":1756100760000,"o":112504.7,"h":112568.6,"l":112514.7,"c":112568,"v":192500,"usd":1.71066849}
{"ts":1756100820000,"o":112568,"h":112622,"l":112596,"c":112598,"v":606000,"usd":5.38171371}
{"ts":1756100880000,"o":112598,"h":112599.9,"l":112559,"c":112559,"v":142700,"usd":1.26740814}
{"ts":1756100940000,"o":112559,"h":112545,"l":112516,"c":112517,"v":13800,"usd":0.12262149}
{"ts":1756101000000,"o":112517,"h":112544,"l":112424.9,"c":112424.9,"v":371100,"usd":3.29872954}
{"ts":1756101060000,"o":112424.9,"h":112460.9,"l":112414,"c":112414,"v":15300,"usd":0.13607445}
{"ts":1756101120000,"o":112414,"h":112428.4,"l":112382.9,"c":112428.4,"v":634100,"usd":5.64158352}
{"ts":1756101180000,"o":112428.4,"h":112459,"l":112403.2,"c":112403.9,"v":46400,"usd":0.41269232}
{"ts":1756101240000,"o":112403.9,"h":112423.3,"l":112392,"c":112400,"v":106800,"usd":0.9500572}
{"ts":1756101300000,"o":112400,"h":112392,"l":112365.6,"c":112385,"v":166200,"usd":1.47891645}
{"ts":1756101360000,"o":112385,"h":112418,"l":112366.1,"c":112418,"v":319000,"usd":2.8386033}
{"ts":1756101420000,"o":112418,"h":112419,"l":112409,"c":112409.1,"v":93200,"usd":0.82904505}
{"ts":1756101480000,"o":112409.1,"h":112419,"l":112377.2,"c":112377.2,"v":443300,"usd":3.94346645}
{"ts":1756101540000,"o":112377.2,"h":112365.7,"l":112340,"c":112340,"v":50000,"usd":0.44502321}
{"ts":1756101600000,"o":112340,"h":112350.3,"l":112319.9,"c":112320,"v":324200,"usd":2.88597198}
{"ts":1756101660000,"o":112320,"h":112379,"l":112320,"c":112359.5,"v":76800,"usd":0.68354564}
{"ts":1756101720000,"o":112359.5,"h":112421,"l":112358,"c":112407.1,"v":27200,"usd":0.24203389}
{"ts":1756101780000,"o":112407.1,"h":112407.9,"l":112323.4,"c":112360,"v":257600,"usd":2.29296023}
{"ts":1756101840000,"o":112360,"h":112375.3,"l":112340.9,"c":112340.9,"v":52600,"usd":0.46810985}
{"ts":1756101900000,"o":112340.9,"h":112343,"l":112309.9,"c":112317.9,"v":129600,"usd":1.15383769}
{"ts":1756101960000,"o":112317.9,"h":112397.7,"l":112318,"c":112372,"v":247500,"usd":2.20307273}
{"ts":1756102020000,"o":112372,"h":112377,"l":112305.7,"c":112305.7,"v":280100,"usd":2.49303462}
{"ts":1756102080000,"o":112305.7,"h":112307.9,"l":112272.9,"c":112277.6,"v":156800,"usd":1.39624154}
{"ts":1756102140000,"o":112277.6,"h":112308,"l":112288,"c":112308,"v":15700,"usd":0.13980907}
{"ts":1756102200000,"o":112308,"h":112308,"l":112287.5,"c":112287.5,"v":161000,"usd":1.43360381}
{"ts":1756102260000,"o":112287.5,"h":112308.9,"l":112273,"c":112273,"v":308000,"usd":2.74294815}
{"ts":1756102320000,"o":112273,"h":112357,"l":112275.8,"c":112347,"v":240200,"usd":2.13863036}
{"ts":1756102380000,"o":112347,"h":112349,"l":112307,"c":112307,"v":99900,"usd":0.88933877}
{"ts":1756102440000,"o":112307,"h":112298.8,"l":112242.8,"c":112267.9,"v":187400,"usd":1.6694834}
{"ts":1756102500000,"o":112267.9,"h":112276,"l":112256.8,"c":112276,"v":115800,"usd":1.03149997}
{"ts":1756102560000,"o":112276,"h":112300,"l":112262.7,"c":112272.1,"v":89000,"usd":0.79256789}
{"ts":1756102620000,"o":112272.1,"h":112280,"l":112244,"c":112244.2,"v":76900,"usd":0.6849549}
{"ts":1756102680000,"o":112244.2,"h":112247.4,"l":112187.4,"c":112223.2,"v":218000,"usd":1.94247641}
{"ts":1756102740000,"o":112223.2,"h":112313.2,"l":112211.1,"c":112244,"v":628700,"usd":5.60087337}
{"ts":1756102800000,"o":112244,"h":112376,"l":112250.9,"c":112364,"v":264100,"usd":2.35129239}
{"ts":1756102860000,"o":112364,"h":112358.2,"l":112250.1,"c":112257,"v":29100,"usd":0.25915602}
{"ts":1756102920000,"o":112257,"h":112380,"l":112250.1,"c":112345,"v":310100,"usd":2.76009286}
{"ts":1756102980000,"o":112345,"h":112401,"l":112322.7,"c":112401,"v":86300,"usd":0.76794246}
{"ts":1756103040000,"o":112401,"h":112443,"l":112401,"c":112443,"v":23200,"usd":0.206378}
{"ts":1756103100000,"o":112443,"h":112458.9,"l":112397,"c":112397,"v":66100,"usd":0.58795941}
{"ts":1756103160000,"o":112397,"h":112390,"l":112336,"c":112353.9,"v":645800,"usd":5.74765145}
{"ts":1756103220000,"o":112353.9,"h":112353.9,"l":112330,"c":112346,"v":489600,"usd":4.35806868}
{"ts":1756103280000,"o":112346,"h":112353,"l":112217.1,"c":112236,"v":230400,"usd":2.05252904}
{"ts":1756103340000,"o":112236,"h":112281,"l":112234.1,"c":112281,"v":206900,"usd":1.84341845}
{"ts":1756103400000,"o":112281,"h":112280.9,"l":112258,"c":112258,"v":71200,"usd":0.63412668}
{"ts":1756103460000,"o":112258,"h":112324.1,"l":112257.2,"c":112305.1,"v":103600,"usd":0.92256424}
{"ts":1756103520000,"o":112305.1,"h":112326,"l":112291,"c":112318.1,"v":17400,"usd":0.15493764}
{"ts":1756103580000,"o":112318.1,"h":112318,"l":112171,"c":112171,"v":117300,"usd":1.04502921}
{"ts":1756103640000,"o":112171,"h":112197,"l":112119,"c":112125.4,"v":4154400,"usd":37.0393467}
{"ts":1756103700000,"o":112125.4,"h":112174.1,"l":112111.2,"c":112124,"v":419700,"usd":3.74297846}
{"ts":1756103760000,"o":112124,"h":112126.6,"l":112072.1,"c":112072.1,"v":976200,"usd":8.70795495}
{"ts":1756103820000,"o":112072.1,"h":112126.9,"l":112040.7,"c":112089,"v":2213100,"usd":19.75149954}
{"ts":1756103880000,"o":112089,"h":112089.1,"l":112046.5,"c":112053.1,"v":375500,"usd":3.35078711}
{"ts":1756103940000,"o":112053.1,"h":112072,"l":112053.2,"c":112070.8,"v":2091300,"usd":18.66336418}
{"ts":1756104000000,"o":112070.8,"h":112075,"l":112049.9,"c":112049.9,"v":180100,"usd":1.60717473}
{"ts":1756104060000,"o":112049.9,"h":112055.9,"l":112020.2,"c":112046,"v":200500,"usd":1.78976839}
{"ts":1756104120000,"o":112046,"h":112088.2,"l":112045.1,"c":112071.9,"v":61900,"usd":0.55231457}
{"ts":1756104180000,"o":112071.9,"h":112071,"l":112065,"c":112065.1,"v":5700,"usd":0.05086178}
{"ts":1756104240000,"o":112065.1,"h":112069,"l":112058.2,"c":112067,"v":52200,"usd":0.46582148}
{"ts":1756104300000,"o":112067,"h":112070,"l":112023,"c":112030,"v":93000,"usd":0.83006067}
{"ts":1756104360000,"o":112030,"h":112045.5,"l":111862,"c":111862,"v":2402200,"usd":21.45945719}
{"ts":1756104420000,"o":111862,"h":111863.7,"l":111774.4,"c":111836.6,"v":3362800,"usd":30.07641614}
{"ts":1756104480000,"o":111836.6,"h":111900,"l":111815.4,"c":111829.7,"v":331900,"usd":2.96632604}
{"ts":1756104540000,"o":111829.7,"h":111845,"l":111813.1,"c":111839,"v":341700,"usd":3.05526109}
{"ts":1756104600000,"o":111839,"h":111851.8,"l":111823,"c":111823,"v":171300,"usd":1.53174103}
{"ts":1756104660000,"o":111823,"h":111823.1,"l":111774.6,"c":111774.7,"v":371800,"usd":3.32612725}
{"ts":1756104720000,"o":111774.7,"h":111846.6,"l":111713.8,"c":111829,"v":1787500,"usd":15.99154834}
{"ts":1756104780000,"o":111829,"h":111833,"l":111786,"c":111789.1,"v":471500,"usd":4.21688629}
{"ts":1756104840000,"o":111789.1,"h":111920,"l":111791,"c":111826.2,"v":898300,"usd":8.02831703}
{"ts":1756104900000,"o":111826.2,"h":111883,"l":111822.7,"c":111883,"v":348600,"usd":3.11722663}
{"ts":1756104960000,"o":111883,"h":111922.3,"l":111872.1,"c":111908,"v":466300,"usd":4.16758485}
{"ts":1756105020000,"o":111908,"h":112011.3,"l":111911,"c":111939.1,"v":760500,"usd":6.79148542}
{"ts":1756105080000,"o":111939.1,"h":111979.7,"l":111892.1,"c":111892.1,"v":638400,"usd":5.70224868}
{"ts":1756105140000,"o":111892.1,"h":111928.5,"l":111891,"c":111910.3,"v":180100,"usd":1.60932244}
{"ts":1756105200000,"o":111910.3,"h":111922,"l":111896.1,"c":111896.2,"v":71600,"usd":0.63976414}
{"ts":1756105260000,"o":111896.2,"h":111933,"l":111849,"c":111849,"v":773600,"usd":6.91379958}
{"ts":1756105320000,"o":111849,"h":111934,"l":111849.1,"c":111934,"v":284300,"usd":2.54110484}
{"ts":1756105380000,"o":111934,"h":112032,"l":111934,"c":111978,"v":759200,"usd":6.7780115}
{"ts":1756105440000,"o":111978,"h":112017,"l":111978.1,"c":111984,"v":28400,"usd":0.25357684}
{"ts":1756105500000,"o":111984,"h":112010,"l":111926.4,"c":111962.5,"v":93200,"usd":0.83230544}
{"ts":1756105560000,"o":111962.5,"h":112011,"l":111947,"c":112011,"v":589500,"usd":5.26362752}
{"ts":1756105620000,"o":112011,"h":112012,"l":111956,"c":112012,"v":49400,"usd":0.44109085}
{"ts":1756105680000,"o":112012,"h":112017.1,"l":111900,"c":111900,"v":973700,"usd":8.69799071}
{"ts":1756105740000,"o":111900,"h":112006.4,"l":111896,"c":111898.1,"v":235500,"usd":2.10370616}
{"ts":1756105800000,"o":111898.1,"h":111900,"l":111838.9,"c":111864,"v":78300,"usd":0.69996683}
{"ts":1756105860000,"o":111864,"h":111887,"l":111776.2,"c":111868,"v":274800,"usd":2.45810501}
{"ts":1756105920000,"o":111868,"h":111960.2,"l":111869,"c":111960.2,"v":402700,"usd":3.59813493}
{"ts":1756105980000,"o":111960.2,"h":112012,"l":111969.7,"c":112003,"v":81200,"usd":0.72506037}
{"ts":1756106040000,"o":112003,"h":112029,"l":112010,"c":112029,"v":671500,"usd":5.99461662}
{"ts":1756106100000,"o":112029,"h":112028,"l":112008,"c":112008.1,"v":624500,"usd":5.57546373}
{"ts":1756106160000,"o":112008.1,"h":112147.8,"l":112008.1,"c":112100,"v":278400,"usd":2.48373965}
{"ts":1756106220000,"o":112100,"h":112084,"l":112008.2,"c":112050,"v":310700,"usd":2.77286766}
{"ts":1756106280000,"o":112050,"h":112049.9,"l":111990,"c":111990,"v":790100,"usd":7.05369472}
{"ts":1756106340000,"o":111990,"h":112034.9,"l":111977.6,"c":111987,"v":665600,"usd":5.9438103}
{"ts":1756106400000,"o":111987,"h":112029.1,"l":111983,"c":111983,"v":221400,"usd":1.97673242}
{"ts":1756106460000,"o":111983,"h":112017,"l":111936.5,"c":112017,"v":767600,"usd":6.85697976}
{"ts":1756106520000,"o":112017,"h":112016,"l":111942.2,"c":111962,"v":522600,"usd":4.66730317}
{"ts":1756106580000,"o":111962,"h":111963.9,"l":111932.2,"c":111932.2,"v":318100,"usd":2.84156212}
{"ts":1756106640000,"o":111932.2,"h":111929.1,"l":111858.6,"c":111901.1,"v":252200,"usd":2.25379897}
{"ts":1756106700000,"o":111901.1,"h":111948,"l":111901.2,"c":111945,"v":152800,"usd":1.36536964}
{"ts":1756106760000,"o":111945,"h":111939,"l":111878.1,"c":111882,"v":168500,"usd":1.50584546}
{"ts":1756106820000,"o":111882,"h":111928,"l":111891,"c":111891,"v":57200,"usd":0.51108383}
{"ts":1756106880000,"o":111891,"h":111897,"l":111865.6,"c":111897,"v":185600,"usd":1.6589588}
{"ts":1756106940000,"o":111897,"h":111924,"l":111907,"c":111911,"v":18700,"usd":0.16708663}
{"ts":1756107000000,"o":111911,"h":111910.9,"l":111874,"c":111874,"v":22100,"usd":0.1974862}
{"ts":1756107060000,"o":111874,"h":111927.7,"l":111873,"c":111894.1,"v":49600,"usd":0.44323247}
{"ts":1756107120000,"o":111894.1,"h":111894,"l":111812,"c":111812,"v":123900,"usd":1.10796}
{"ts":1756107180000,"o":111812,"h":111907.9,"l":111770.7,"c":111809,"v":176100,"usd":1.57466323}
{"ts":1756107240000,"o":111809,"h":111800.2,"l":111681.8,"c":111737,"v":647700,"usd":5.79654909}
{"ts":1756107300000,"o":111737,"h":111737,"l":111647.5,"c":111673,"v":1025000,"usd":9.17786897}
{"ts":1756107360000,"o":111673,"h":111719.4,"l":111613,"c":111613.1,"v":381900,"usd":3.42068166}
{"ts":1756107420000,"o":111613.1,"h":111695,"l":111414.5,"c":111568,"v":6899500,"usd":61.8662844}
{"ts":1756107480000,"o":111568,"h":111754,"l":111568,"c":111629,"v":400500,"usd":3.58555052}
{"ts":1756107540000,"o":111629,"h":111722,"l":111638,"c":111709,"v":96400,"usd":0.86313797}
{"ts":1756107600000,"o":111709,"h":111753.9,"l":111703.1,"c":111723,"v":336500,"usd":3.01199633}
{"ts":1756107660000,"o":111723,"h":111854,"l":111723.1,"c":111847,"v":1002600,"usd":8.97062732}
{"ts":1756107720000,"o":111847,"h":111900,"l":111839,"c":111900,"v":275000,"usd":2.45825712}
{"ts":1756107780000,"o":111900,"h":111900,"l":111830.3,"c":111838,"v":144700,"usd":1.29363947}
{"ts":1756107840000,"o":111838,"h":111862.6,"l":111816,"c":111841,"v":109600,"usd":0.9799165}
{"ts":1756107900000,"o":111841,"h":111872,"l":111816,"c":111816,"v":143900,"usd":1.28664252}
{"ts":1756107960000,"o":111816,"h":111848.3,"l":111772.8,"c":111772.8,"v":249600,"usd":2.23202592}
{"ts":1756108020000,"o":111772.8,"h":111771,"l":111627.1,"c":111627.1,"v":744400,"usd":6.66570351}
{"ts":1756108080000,"o":111627.1,"h":111638.4,"l":111442.9,"c":111493.5,"v":1433700,"usd":12.8542901}
{"ts":1756108140000,"o":111493.5,"h":111570.8,"l":111470.5,"c":111543.1,"v":306300,"usd":2.74655755}
{"ts":1756108200000,"o":111543.1,"h":111568,"l":111539,"c":111552.9,"v":53700,"usd":0.48140303}
{"ts":1756108260000,"o":111552.9,"h":111591,"l":111541,"c":111586.9,"v":508800,"usd":4.55982302}
{"ts":1756108320000,"o":111586.9,"h":111673.1,"l":111587,"c":111658.9,"v":236400,"usd":2.11763099}
{"ts":1756108380000,"o":111658.9,"h":111696.8,"l":111536.8,"c":111536.8,"v":339100,"usd":3.03807937}
{"ts":1756108440000,"o":111536.8,"h":111590.9,"l":111266,"c":111414,"v":5361900,"usd":48.12217511}
{"ts":1756108500000,"o":111414,"h":111404,"l":111327.2,"c":111359.1,"v":716800,"usd":6.43631013}
{"ts":1756108560000,"o":111359.1,"h":111445.9,"l":111359.1,"c":111413.7,"v":255900,"usd":2.29708514}
{"ts":1756108620000,"o":111413.7,"h":111518,"l":111401,"c":111490,"v":5588200,"usd":50.12728658}
{"ts":1756108680000,"o":111490,"h":111595.9,"l":111490,"c":111531.3,"v":349700,"usd":3.1355692}
{"ts":1756108740000,"o":111531.3,"h":111559,"l":111480,"c":111480,"v":683000,"usd":6.12510907}
{"ts":1756108800000,"o":111480,"h":111510,"l":111480,"c":111510,"v":460600,"usd":4.13154347}
{"ts":1756108860000,"o":111510,"h":111578.9,"l":111372.7,"c":111384,"v":6601900,"usd":59.21901137}
{"ts":1756108920000,"o":111384,"h":111507.9,"l":111376.5,"c":111463.2,"v":2291500,"usd":20.56200366}
{"ts":1756108980000,"o":111463.2,"h":111554.9,"l":111461,"c":111490,"v":140300,"usd":1.25813379}
{"ts":1756109040000,"o":111490,"h":111511,"l":111418.7,"c":111418.7,"v":159700,"usd":1.43276984}
{"ts":1756109100000,"o":111418.7,"h":111432.4,"l":111212.3,"c":111212.3,"v":1146300,"usd":10.29854658}
{"ts":1756109160000,"o":111212.3,"h":111267.7,"l":111130,"c":111141.2,"v":2257900,"usd":20.30425468}
{"ts":1756109220000,"o":111141.2,"h":111199.9,"l":111065.4,"c":111065.4,"v":2737500,"usd":24.6390643}
{"ts":1756109280000,"o":111065.4,"h":111260,"l":110859.9,"c":111073.1,"v":7689200,"usd":69.27780214}
{"ts":1756109340000,"o":111073.1,"h":111197.1,"l":111050.9,"c":111167.1,"v":671300,"usd":6.03918207}
{"ts":1756109400000,"o":111167.1,"h":111191,"l":111111,"c":111152,"v":233100,"usd":2.09707832}
{"ts":1756109460000,"o":111152,"h":111299.9,"l":111162,"c":111299.9,"v":786900,"usd":7.07474154}
{"ts":1756109520000,"o":111299.9,"h":111525,"l":111271,"c":111525,"v":804400,"usd":7.21996119}
{"ts":1756109580000,"o":111525,"h":111523.9,"l":111451.1,"c":111520.1,"v":225700,"usd":2.02435725}
{"ts":1756109640000,"o":111520.1,"h":111571.8,"l":111524,"c":111556,"v":1297300,"usd":11.63104391}
{"ts":1756109700000,"o":111556,"h":111590.6,"l":111553.1,"c":111590.6,"v":158200,"usd":1.41799108}
{"ts":1756109760000,"o":111590.6,"h":111670,"l":111590.6,"c":111670,"v":183100,"usd":1.64049034}
{"ts":1756109820000,"o":111670,"h":111696,"l":111655.1,"c":111679,"v":152600,"usd":1.36654962}
{"ts":1756109880000,"o":111679,"h":111703.9,"l":111675,"c":111675,"v":261500,"usd":2.34120974}
{"ts":1756109940000,"o":111675,"h":111730,"l":111698,"c":111730,"v":172000,"usd":1.53951325}
{"ts":1756110000000,"o":111730,"h":111769.9,"l":111712,"c":111769.9,"v":359300,"usd":3.21564046}
{"ts":1756110060000,"o":111769.9,"h":111769.9,"l":111630.5,"c":111711,"v":404500,"usd":3.62212468}
{"ts":1756110120000,"o":111711,"h":111695.6,"l":111626.1,"c":111656.2,"v":302900,"usd":2.71291836}
{"ts":1756110180000,"o":111656.2,"h":111691.9,"l":111592,"c":111611,"v":91300,"usd":0.81777414}
{"ts":1756110240000,"o":111611,"h":111677,"l":111631,"c":111669,"v":235400,"usd":2.10814937}
{"ts":1756110300000,"o":111669,"h":111669.9,"l":111567,"c":111646,"v":1014800,"usd":9.093126}
{"ts":1756110360000,"o":111646,"h":111678.9,"l":111621,"c":111657.1,"v":152500,"usd":1.36571133}
{"ts":1756110420000,"o":111657.1,"h":111658,"l":111607.6,"c":111646,"v":149500,"usd":1.33920968}
{"ts":1756110480000,"o":111646,"h":111646,"l":111629.3,"c":111632,"v":21300,"usd":0.19079776}
{"ts":1756110540000,"o":111632,"h":111678.7,"l":111633,"c":111664.8,"v":97000,"usd":0.86863664}
{"ts":1756110600000,"o":111664.8,"h":111666,"l":111644,"c":111646,"v":141700,"usd":1.26897357}
{"ts":1756110660000,"o":111646,"h":111664,"l":111609.8,"c":111616,"v":31900,"usd":0.2857321}
{"ts":1756110720000,"o":111616,"h":111615.9,"l":111585.6,"c":111599,"v":127100,"usd":1.13884309}
{"ts":1756110780000,"o":111599,"h":111615.9,"l":111545.4,"c":111572.9,"v":79800,"usd":0.71523541}
{"ts":1756110840000,"o":111572.9,"h":111588,"l":111565.1,"c":111566,"v":58500,"usd":0.52430816}
{"ts":1756110900000,"o":111566,"h":111567,"l":111545.3,"c":111545.3,"v":69400,"usd":0.62213698}
{"ts":1756110960000,"o":111545.3,"h":111606,"l":111533.1,"c":111606,"v":207300,"usd":1.85794642}
{"ts":1756111020000,"o":111606,"h":111677.6,"l":111620,"c":111677.6,"v":202800,"usd":1.81628213}
{"ts":1756111080000,"o":111677.6,"h":111770,"l":111677.7,"c":111770,"v":851300,"usd":7.62229525}
{"ts":1756111140000,"o":111770,"h":111812.4,"l":111757.9,"c":111758,"v":201300,"usd":1.80068631}
{"ts":1756111200000,"o":111758,"h":111789,"l":111682,"c":111700.2,"v":1185700,"usd":10.6106014}
{"ts":1756111260000,"o":111700.2,"h":111706.7,"l":111621.5,"c":111694,"v":184400,"usd":1.65130919}
{"ts":1756111320000,"o":111694,"h":111715,"l":111631,"c":111631,"v":37700,"usd":0.33756337}
{"ts":1756111380000,"o":111631,"h":111658,"l":111551.9,"c":111553,"v":889200,"usd":7.96607977}
{"ts":1756111440000,"o":111553,"h":111609.4,"l":111560.3,"c":111576,"v":129600,"usd":1.16139795}
{"ts":1756111500000,"o":111576,"h":111569.9,"l":111523,"c":111523,"v":64100,"usd":0.57465706}
{"ts":1756111560000,"o":111523,"h":111571,"l":111487,"c":111571,"v":1871900,"usd":16.78641644}
{"ts":1756111620000,"o":111571,"h":111596.8,"l":111561.6,"c":111561.6,"v":243700,"usd":2.18417821}
{"ts":1756111680000,"o":111561.6,"h":111617.6,"l":111561.6,"c":111601,"v":543200,"usd":4.86772853}
{"ts":1756111740000,"o":111601,"h":111643.8,"l":111575,"c":111575,"v":62500,"usd":0.56002514}
{"ts":1756111800000,"o":111575,"h":111605,"l":111574.3,"c":111604.1,"v":77400,"usd":0.6936384}
{"ts":1756111860000,"o":111604.1,"h":111636.5,"l":111552,"c":111623,"v":66500,"usd":0.59596691}
{"ts":1756111920000,"o":111623,"h":111620,"l":111596,"c":111615,"v":147100,"usd":1.31801596}
{"ts":1756111980000,"o":111615,"h":111637,"l":111616,"c":111637,"v":99500,"usd":0.89137057}
{"ts":1756112040000,"o":111637,"h":111664.9,"l":111635.1,"c":111635.1,"v":478700,"usd":4.28797291}
{"ts":1756112100000,"o":111635.1,"h":111635,"l":111584.9,"c":111590.6,"v":29200,"usd":0.26162118}
{"ts":1756112160000,"o":111590.6,"h":111591,"l":111520.5,"c":111562,"v":352700,"usd":3.16212712}
{"ts":1756112220000,"o":111562,"h":111557.6,"l":111550,"c":111550,"v":14400,"usd":0.12908272}
{"ts":1756112280000,"o":111550,"h":111569.1,"l":111550.1,"c":111569.1,"v":23500,"usd":0.21066541}
{"ts":1756112340000,"o":111569.1,"h":111569,"l":111462.5,"c":111462.7,"v":52800,"usd":0.47351323}
{"ts":1756112400000,"o":111462.7,"h":111480.9,"l":111370.5,"c":111382,"v":864800,"usd":7.76265207}
{"ts":1756112460000,"o":111382,"h":111395,"l":111364.2,"c":111395,"v":379800,"usd":3.41021773}
{"ts":1756112520000,"o":111395,"h":111412.6,"l":111395,"c":111411.1,"v":72300,"usd":0.64897805}
{"ts":1756112580000,"o":111411.1,"h":111441.2,"l":111406.3,"c":111423,"v":89800,"usd":0.80597667}
{"ts":1756112640000,"o":111423,"h":111424,"l":111404.4,"c":111404.4,"v":86100,"usd":0.77274102}
{"ts":1756112700000,"o":111404.4,"h":111404.4,"l":111329.9,"c":111329.9,"v":122300,"usd":1.09791887}
{"ts":1756112760000,"o":111329.9,"h":111357.6,"l":111329.1,"c":111344,"v":457800,"usd":4.11178476}
{"ts":1756112820000,"o":111344,"h":111340,"l":111232.7,"c":111232.7,"v":224300,"usd":2.01559847}
{"ts":1756112880000,"o":111232.7,"h":111265,"l":111226.6,"c":111251.3,"v":276600,"usd":2.48622533}
{"ts":1756112940000,"o":111251.3,"h":111287,"l":111251.3,"c":111251.4,"v":114000,"usd":1.02457337}
{"ts":1756113000000,"o":111251.4,"h":111251.4,"l":111226.8,"c":111230.7,"v":145000,"usd":1.30340123}
{"ts":1756113060000,"o":111230.7,"h":111281,"l":111230.4,"c":111276.5,"v":361100,"usd":3.24540378}
{"ts":1756113120000,"o":111276.5,"h":111282.9,"l":111252.4,"c":111252.4,"v":286400,"usd":2.57403911}
{"ts":1756113180000,"o":111252.4,"h":111316.8,"l":111255,"c":111307,"v":643800,"usd":5.78437454}
{"ts":1756113240000,"o":111307,"h":111395.3,"l":111318,"c":111342,"v":867200,"usd":7.7873641}
{"ts":1756113300000,"o":111342,"h":111350.9,"l":111333,"c":111345.8,"v":170400,"usd":1.53038272}
{"ts":1756113360000,"o":111345.8,"h":111446.2,"l":111345.8,"c":111440.7,"v":151500,"usd":1.36003248}
{"ts":1756113420000,"o":111440.7,"h":111547.2,"l":111465.3,"c":111522.1,"v":212600,"usd":1.90668261}
{"ts":1756113480000,"o":111522.1,"h":111548,"l":111509,"c":111524,"v":114300,"usd":1.02490784}
{"ts":1756113540000,"o":111524,"h":111530,"l":111519,"c":111530,"v":306300,"usd":2.7465311}
{"ts":1756113600000,"o":111530,"h":111548,"l":111521,"c":111548,"v":52300,"usd":0.46893031}
{"ts":1756113660000,"o":111548,"h":111548,"l":111515,"c":111515,"v":60100,"usd":0.53882355}
{"ts":1756113720000,"o":111515,"h":111508.1,"l":111487.2,"c":111487.3,"v":28100,"usd":0.2520105}
{"ts":1756113780000,"o":111487.3,"h":111554.3,"l":111487.3,"c":111554.3,"v":263800,"usd":2.36569563}
{"ts":1756113840000,"o":111554.3,"h":111620.6,"l":111554.3,"c":111620.6,"v":87500,"usd":0.78408977}
{"ts":1756113900000,"o":111620.6,"h":111642.2,"l":111614.9,"c":111618.9,"v":185800,"usd":1.66458427}
{"ts":1756113960000,"o":111618.9,"h":111650,"l":111618.9,"c":111649,"v":29200,"usd":0.26155295}
{"ts":1756114020000,"o":111649,"h":111647.5,"l":111628,"c":111629,"v":376400,"usd":3.37149058}
{"ts":1756114080000,"o":111629,"h":111628.9,"l":111560.5,"c":111560.5,"v":428600,"usd":3.84009473}
{"ts":1756114140000,"o":111560.5,"h":111559.9,"l":111513.5,"c":111513.5,"v":51400,"usd":0.46082191}
{"ts":1756114200000,"o":111513.5,"h":111500,"l":111431.3,"c":111431.3,"v":113600,"usd":1.01905661}
{"ts":1756114260000,"o":111431.3,"h":111514,"l":111398.4,"c":111513,"v":355100,"usd":3.18680975}
{"ts":1756114320000,"o":111513,"h":111538,"l":111495.9,"c":111518,"v":97300,"usd":0.87249014}
{"ts":1756114380000,"o":111518,"h":111521,"l":111453.1,"c":111477,"v":297600,"usd":2.66914694}
{"ts":1756114440000,"o":111477,"h":111468,"l":111401.6,"c":111407,"v":22900,"usd":0.20550872}
{"ts":1756114500000,"o":111407,"h":111418,"l":111348.6,"c":111402,"v":234200,"usd":2.10288556}
{"ts":1756114560000,"o":111402,"h":111447,"l":111404,"c":111447,"v":44100,"usd":0.39577569}
{"ts":1756114620000,"o":111447,"h":111497.3,"l":111464.7,"c":111475.1,"v":151000,"usd":1.35443884}
{"ts":1756114680000,"o":111475.1,"h":111528.2,"l":111475.1,"c":111514,"v":93700,"usd":0.84039762}
{"ts":1756114740000,"o":111514,"h":111552.9,"l":111515,"c":111531.1,"v":34900,"usd":0.3129243}
{"ts":1756114800000,"o":111531.1,"h":111578,"l":111531.1,"c":111578,"v":164900,"usd":1.47822124}
{"ts":1756114860000,"o":111578,"h":111596,"l":111593.5,"c":111596,"v":46400,"usd":0.41578904}
{"ts":1756114920000,"o":111596,"h":111597,"l":111552,"c":111552,"v":91000,"usd":0.815588}
{"ts":1756114980000,"o":111552,"h":111577,"l":111538.1,"c":111577,"v":109900,"usd":0.98523993}
{"ts":1756115040000,"o":111577,"h":111628,"l":111569.1,"c":111628,"v":96500,"usd":0.86473808}
{"ts":1756115100000,"o":111628,"h":111633.9,"l":111620.1,"c":111620.1,"v":24900,"usd":0.22305911}
{"ts":1756115160000,"o":111620.1,"h":111620,"l":111585,"c":111585,"v":214400,"usd":1.9209247}
{"ts":1756115220000,"o":111585,"h":111608,"l":111570.2,"c":111570.3,"v":144300,"usd":1.29306523}
{"ts":1756115280000,"o":111570.3,"h":111651,"l":111570.3,"c":111651,"v":255500,"usd":2.28894463}
{"ts":1756115340000,"o":111651,"h":111685.4,"l":111649,"c":111670,"v":91600,"usd":0.82030159}
{"ts":1756115400000,"o":111670,"h":111690.7,"l":111653.1,"c":111686,"v":82400,"usd":0.73781715}
{"ts":1756115460000,"o":111686,"h":111694.9,"l":111630.9,"c":111694.9,"v":898800,"usd":8.04915355}
{"ts":1756115520000,"o":111694.9,"h":111703.4,"l":111669.2,"c":111670,"v":326800,"usd":2.9259194}
{"ts":1756115580000,"o":111670,"h":111704,"l":111669.9,"c":111704,"v":76100,"usd":0.68142513}
{"ts":1756115640000,"o":111704,"h":111745.9,"l":111672.8,"c":111672.8,"v":1972300,"usd":17.6542713}
{"ts":1756115700000,"o":111672.8,"h":111680.4,"l":111600.2,"c":111606.6,"v":1421800,"usd":12.73676058}
{"ts":1756115760000,"o":111606.6,"h":111648,"l":111604.4,"c":111648,"v":176800,"usd":1.58412526}
{"ts":1756115820000,"o":111648,"h":111714,"l":111648,"c":111714,"v":74600,"usd":0.66791209}
{"ts":1756115880000,"o":111714,"h":111740.5,"l":111714,"c":111737,"v":190200,"usd":1.70218967}
{"ts":1756115940000,"o":111737,"h":111812.1,"l":111746,"c":111782.8,"v":190100,"usd":1.70051561}
{"ts":1756116000000,"o":111782.8,"h":111782.8,"l":111782,"c":111782,"v":84100,"usd":0.75235028}
{"ts":1756116060000,"o":111782,"h":111766.6,"l":111730,"c":111730,"v":41800,"usd":0.37403516}
{"ts":1756116120000,"o":111730,"h":111730.1,"l":111703.6,"c":111708,"v":383100,"usd":3.42912654}
{"ts":1756116180000,"o":111708,"h":111781,"l":111709,"c":111767.5,"v":234800,"usd":2.10084376}
{"ts":1756116240000,"o":111767.5,"h":111767.5,"l":111749,"c":111749,"v":55400,"usd":0.49570207}
{"ts":1756116300000,"o":111749,"h":111733.1,"l":111660,"c":111660,"v":128100,"usd":1.14663967}
{"ts":1756116360000,"o":111660,"h":111692,"l":111600.1,"c":111685,"v":106000,"usd":0.9494025}
{"ts":1756116420000,"o":111685,"h":111764.1,"l":111680.5,"c":111687,"v":176400,"usd":1.5788695}
{"ts":1756116480000,"o":111687,"h":111723,"l":111643.5,"c":111723,"v":75000,"usd":0.67162106}
{"ts":1756116540000,"o":111723,"h":111746.6,"l":111699.1,"c":111729,"v":135600,"usd":1.21362986}
{"ts":1756116600000,"o":111729,"h":111750.4,"l":111699.4,"c":111738,"v":82000,"usd":0.73390839}
{"ts":1756116660000,"o":111738,"h":111729,"l":111666.1,"c":111682,"v":105000,"usd":0.94016378}
{"ts":1756116720000,"o":111682,"h":111692.1,"l":111674.7,"c":111674.8,"v":28300,"usd":0.25340332}
{"ts":1756116780000,"o":111674.8,"h":111678,"l":111646.1,"c":111678,"v":199400,"usd":1.78576273}
{"ts":1756116840000,"o":111678,"h":111677.9,"l":111631.1,"c":111631.1,"v":135700,"usd":1.21534101}
{"ts":1756116900000,"o":111631.1,"h":111644,"l":111622.1,"c":111636.4,"v":169700,"usd":1.52008068}
{"ts":1756116960000,"o":111636.4,"h":111687.4,"l":111620,"c":111673,"v":173500,"usd":1.55402979}
{"ts":1756117020000,"o":111673,"h":111679,"l":111639,"c":111639,"v":90200,"usd":0.80782369}
{"ts":1756117080000,"o":111639,"h":111635,"l":111531,"c":111531,"v":165500,"usd":1.48320295}
{"ts":1756117140000,"o":111531,"h":111540,"l":111462.1,"c":111462.1,"v":97100,"usd":0.87090062}
{"ts":1756117200000,"o":111462.1,"h":111462.4,"l":111322.8,"c":111381,"v":330600,"usd":2.96848363}
{"ts":1756117260000,"o":111381,"h":111401,"l":111359.8,"c":111381.4,"v":131300,"usd":1.17889755}
{"ts":1756117320000,"o":111381.4,"h":111434.5,"l":111327.1,"c":111359,"v":422700,"usd":3.79592888}
{"ts":1756117380000,"o":111359,"h":111388.2,"l":111340.8,"c":111369.1,"v":99200,"usd":0.89074049}
{"ts":1756117440000,"o":111369.1,"h":111392,"l":111313.7,"c":111315.1,"v":403600,"usd":3.62447284}
{"ts":1756117500000,"o":111315.1,"h":111361,"l":111276.1,"c":111280,"v":541900,"usd":4.86887495}
{"ts":1756117560000,"o":111280,"h":111329.7,"l":111269.8,"c":111269.8,"v":447600,"usd":4.02162491}
{"ts":1756117620000,"o":111269.8,"h":111327.9,"l":111198.6,"c":111203,"v":1852000,"usd":16.64771725}
{"ts":1756117680000,"o":111203,"h":111203,"l":111021.9,"c":111071.2,"v":2459100,"usd":22.13386418}
{"ts":1756117740000,"o":111071.2,"h":111207,"l":111084.8,"c":111175,"v":746100,"usd":6.71186681}
{"ts":1756117800000,"o":111175,"h":111188.9,"l":111147,"c":111184,"v":188300,"usd":1.69378831}
{"ts":1756117860000,"o":111184,"h":111222,"l":111069.2,"c":111069.2,"v":497900,"usd":4.47890876}
{"ts":1756117920000,"o":111069.2,"h":111098.9,"l":111058.1,"c":111082.7,"v":213700,"usd":1.92394602}
{"ts":1756117980000,"o":111082.7,"h":111249.2,"l":111098.1,"c":111210.3,"v":126900,"usd":1.14159131}
{"ts":1756118040000,"o":111210.3,"h":111299.5,"l":111210.3,"c":111285,"v":150700,"usd":1.35462068}
{"ts":1756118100000,"o":111285,"h":111294.5,"l":111199.1,"c":111246,"v":331900,"usd":2.983864}
{"ts":1756118160000,"o":111246,"h":111248,"l":111203.4,"c":111239,"v":65000,"usd":0.58438398}
{"ts":1756118220000,"o":111239,"h":111251,"l":111210.1,"c":111243,"v":150800,"usd":1.35565346}
{"ts":1756118280000,"o":111243,"h":111263,"l":111147,"c":111151,"v":229300,"usd":2.06190425}
{"ts":1756118340000,"o":111151,"h":111246.3,"l":111023.4,"c":111201.9,"v":3600400,"usd":32.39297431}
{"ts":1756118400000,"o":111201.9,"h":111372.2,"l":111230.8,"c":111320.1,"v":1521300,"usd":13.66681344}
{"ts":1756118460000,"o":111320.1,"h":111372.2,"l":111280.4,"c":111326.3,"v":439500,"usd":3.94702155}
{"ts":1756118520000,"o":111326.3,"h":111366.7,"l":111293.8,"c":111309.9,"v":569200,"usd":5.1126098}
{"ts":1756118580000,"o":111309.9,"h":111346,"l":111266.3,"c":111341,"v":71200,"usd":0.63978183}
{"ts":1756118640000,"o":111341,"h":111360,"l":111260,"c":111260,"v":85200,"usd":0.76523934}
{"ts":1756118700000,"o":111260,"h":111272,"l":111180,"c":111180,"v":119500,"usd":1.07427725}
{"ts":1756118760000,"o":111180,"h":111191,"l":111133.9,"c":111142.9,"v":158000,"usd":1.42148816}
{"ts":1756118820000,"o":111142.9,"h":111142.9,"l":111028.7,"c":111030.7,"v":705900,"usd":6.35548636}
{"ts":1756118880000,"o":111030.7,"h":111090,"l":111023.5,"c":111078,"v":571900,"usd":5.14997312}
{"ts":1756118940000,"o":111078,"h":111169.9,"l":111075,"c":111169.9,"v":60200,"usd":0.54169673}
{"ts":1756119000000,"o":111169.9,"h":111169.9,"l":111060.1,"c":111118,"v":361200,"usd":3.25078971}
{"ts":1756119060000,"o":111118,"h":111149.9,"l":111080.3,"c":111148,"v":73600,"usd":0.66241385}
{"ts":1756119120000,"o":111148,"h":111170,"l":111133,"c":111153,"v":67700,"usd":0.60903295}
{"ts":1756119180000,"o":111153,"h":111190.9,"l":111130,"c":111130,"v":30300,"usd":0.27256254}
{"ts":1756119240000,"o":111130,"h":111112,"l":111070.1,"c":111070.1,"v":48800,"usd":0.43928785}
{"ts":1756119300000,"o":111070.1,"h":111086.9,"l":110990.7,"c":110993.2,"v":1240300,"usd":11.17127883}
{"ts":1756119360000,"o":110993.2,"h":111002.8,"l":110930.4,"c":110941.9,"v":605600,"usd":5.45682824}
{"ts":1756119420000,"o":110941.9,"h":110990.1,"l":110900.1,"c":110940.1,"v":489100,"usd":4.40865513}
{"ts":1756119480000,"o":110940.1,"h":111009.9,"l":110941,"c":111000,"v":185800,"usd":1.67422172}
{"ts":1756119540000,"o":111000,"h":111009.9,"l":110960.1,"c":110966.1,"v":51400,"usd":0.46312663}
{"ts":1756119600000,"o":110966.1,"h":110967,"l":110964.1,"c":110964.1,"v":31100,"usd":0.28026672}
{"ts":1756119660000,"o":110964.1,"h":110987.3,"l":110930,"c":110931.9,"v":223100,"usd":2.0104597}
{"ts":1756119720000,"o":110931.9,"h":110962.2,"l":110920,"c":110935.1,"v":189300,"usd":1.70641648}
{"ts":1756119780000,"o":110935.1,"h":110952.1,"l":110900,"c":110940.1,"v":445800,"usd":4.01895657}
{"ts":1756119840000,"o":110940.1,"h":110955,"l":110923,"c":110923,"v":39600,"usd":0.35692962}
{"ts":1756119900000,"o":110923,"h":110932.9,"l":110893,"c":110909.1,"v":74600,"usd":0.67255331}
{"ts":1756119960000,"o":110909.1,"h":111000,"l":110908,"c":111000,"v":274300,"usd":2.47228141}
{"ts":1756120020000,"o":111000,"h":110999.9,"l":110964,"c":110986.2,"v":183200,"usd":1.65089421}
{"ts":1756120080000,"o":110986.2,"h":111014.7,"l":110964.1,"c":111014.1,"v":539300,"usd":4.85891006}
{"ts":1756120140000,"o":111014.1,"h":111030.4,"l":110977.1,"c":110993.2,"v":429400,"usd":3.86833943}
{"ts":1756120200000,"o":110993.2,"h":111042,"l":110993,"c":110999.1,"v":491600,"usd":4.42825782}
{"ts":1756120260000,"o":110999.1,"h":111043.9,"l":110999.1,"c":111043.9,"v":464100,"usd":4.18054447}
{"ts":1756120320000,"o":111043.9,"h":111075,"l":111043.8,"c":111075,"v":189200,"usd":1.70370075}
{"ts":1756120380000,"o":111075,"h":111080,"l":111052.2,"c":111080,"v":442700,"usd":3.98568596}
{"ts":1756120440000,"o":111080,"h":111099.9,"l":111076.1,"c":111079.1,"v":394700,"usd":3.55308921}
{"ts":1756120500000,"o":111079.1,"h":111090.8,"l":111079.1,"c":111089,"v":17400,"usd":0.1566322}
{"ts":1756120560000,"o":111089,"h":111088.9,"l":111030.2,"c":111052,"v":375400,"usd":3.38010054}
{"ts":1756120620000,"o":111052,"h":111051,"l":110998,"c":110998,"v":418000,"usd":3.76500169}
{"ts":1756120680000,"o":110998,"h":110992.5,"l":110950.1,"c":110950.1,"v":313100,"usd":2.8214745}
{"ts":1756120740000,"o":110950.1,"h":110993.2,"l":110950,"c":110976,"v":186600,"usd":1.6816724}
{"ts":1756120800000,"o":110976,"h":111069.7,"l":110976,"c":111044,"v":223300,"usd":2.01153673}
{"ts":1756120860000,"o":111044,"h":111081.6,"l":111023,"c":111081.6,"v":277300,"usd":2.49710395}
{"ts":1756120920000,"o":111081.6,"h":111099.8,"l":111033.6,"c":111065.9,"v":443100,"usd":3.98927268}
{"ts":1756120980000,"o":111065.9,"h":111065,"l":110994.6,"c":111025,"v":132000,"usd":1.18872348}
{"ts":1756121040000,"o":111025,"h":111065.3,"l":111026,"c":111065.3,"v":59900,"usd":0.53942894}
{"ts":1756121100000,"o":111065.3,"h":111098.6,"l":111076.4,"c":111078,"v":297700,"usd":2.67967346}
{"ts":1756121160000,"o":111078,"h":111103,"l":111073,"c":111103,"v":860400,"usd":7.74442691}
{"ts":1756121220000,"o":111103,"h":111132.9,"l":111103,"c":111128.2,"v":209100,"usd":1.88199064}
{"ts":1756121280000,"o":111128.2,"h":111126.7,"l":111094.1,"c":111114.9,"v":196800,"usd":1.77131214}
{"ts":1756121340000,"o":111114.9,"h":111114,"l":111031.1,"c":111031.1,"v":91100,"usd":0.82008576}
{"ts":1756121400000,"o":111031.1,"h":111050,"l":111032,"c":111033,"v":100800,"usd":0.90774761}
{"ts":1756121460000,"o":111033,"h":111055.3,"l":111020.1,"c":111020.1,"v":934300,"usd":8.4147515}
{"ts":1756121520000,"o":111020.1,"h":111052.9,"l":111021,"c":111035,"v":20100,"usd":0.1810265}
{"ts":1756121580000,"o":111035,"h":111042,"l":110980.1,"c":110980.1,"v":82500,"usd":0.74321724}
{"ts":1756121640000,"o":110980.1,"h":110995,"l":110971,"c":110995,"v":80200,"usd":0.72259577}
{"ts":1756121700000,"o":110995,"h":111006.1,"l":110920.1,"c":111001.9,"v":472200,"usd":4.2555015}
{"ts":1756121760000,"o":111001.9,"h":111127.8,"l":110998.1,"c":111090.1,"v":237500,"usd":2.13806324}
{"ts":1756121820000,"o":111090.1,"h":111237.4,"l":111108.1,"c":111237.4,"v":1064800,"usd":9.58026143}
{"ts":1756121880000,"o":111237.4,"h":111234,"l":111210.1,"c":111219.9,"v":49100,"usd":0.44147556}
{"ts":1756121940000,"o":111219.9,"h":111232,"l":111207,"c":111207,"v":140700,"usd":1.26506092}
{"ts":1756122000000,"o":111207,"h":111200,"l":111144,"c":111184.1,"v":158400,"usd":1.42473044}
{"ts":1756122060000,"o":111184.1,"h":111210,"l":111159.7,"c":111189.1,"v":186700,"usd":1.67910829}
{"ts":1756122120000,"o":111189.1,"h":111189.1,"l":111152.1,"c":111172.2,"v":18000,"usd":0.16193198}
{"ts":1756122180000,"o":111172.2,"h":111189.9,"l":111080,"c":111080,"v":1410600,"usd":12.69268442}
{"ts":1756122240000,"o":111080,"h":111090.2,"l":111004.1,"c":111037,"v":335600,"usd":3.02198518}
{"ts":1756122300000,"o":111037,"h":111099.6,"l":111036,"c":111081.1,"v":202900,"usd":1.82706844}
{"ts":1756122360000,"o":111081.1,"h":111109.9,"l":111081.1,"c":111098.9,"v":47600,"usd":0.42846585}
{"ts":1756122420000,"o":111098.9,"h":111163.4,"l":111109.9,"c":111150.7,"v":281600,"usd":2.53414383}
{"ts":1756122480000,"o":111150.7,"h":111164,"l":111080,"c":111080,"v":22300,"usd":0.20068394}
{"ts":1756122540000,"o":111080,"h":111140,"l":111080,"c":111136,"v":30300,"usd":0.27270219}
{"ts":1756122600000,"o":111136,"h":111116,"l":111060.1,"c":111116,"v":48000,"usd":0.43212316}
{"ts":1756122660000,"o":111116,"h":111138.2,"l":111120,"c":111138,"v":8900,"usd":0.08008537}
{"ts":1756122720000,"o":111138,"h":111185,"l":111138.1,"c":111185,"v":166500,"usd":1.49760759}
{"ts":1756122780000,"o":111185,"h":111228.9,"l":111195.5,"c":111228.9,"v":142700,"usd":1.28313827}
{"ts":1756122840000,"o":111228.9,"h":111234.9,"l":111219.5,"c":111234.9,"v":53400,"usd":0.4800855}
{"ts":1756122900000,"o":111234.9,"h":111234.8,"l":111222.7,"c":111224.9,"v":46600,"usd":0.41897487}
{"ts":1756122960000,"o":111224.9,"h":111226,"l":111180.1,"c":111226,"v":252600,"usd":2.27179643}
{"ts":1756123020000,"o":111226,"h":111227,"l":111226,"c":111226,"v":81900,"usd":0.73633019}
{"ts":1756123080000,"o":111226,"h":111234.8,"l":111197,"c":111209.3,"v":85300,"usd":0.76695919}
{"ts":1756123140000,"o":111209.3,"h":111225.4,"l":111193.1,"c":111193.1,"v":119700,"usd":1.07638578}
{"ts":1756123200000,"o":111193.1,"h":111193,"l":111170,"c":111172,"v":56800,"usd":0.51092101}
{"ts":1756123260000,"o":111172,"h":111201,"l":111170.3,"c":111201,"v":198200,"usd":1.78270678}
{"ts":1756123320000,"o":111201,"h":111354.7,"l":111201,"c":111332.5,"v":2838300,"usd":25.50528596}
{"ts":1756123380000,"o":111332.5,"h":111350,"l":111308,"c":111349.8,"v":809800,"usd":7.27322349}
{"ts":1756123440000,"o":111349.8,"h":111344.9,"l":111321.8,"c":111333.9,"v":548700,"usd":4.9281707}
{"ts":1756123500000,"o":111333.9,"h":111344.8,"l":111292.6,"c":111316.1,"v":635500,"usd":5.70909994}
{"ts":1756123560000,"o":111316.1,"h":111319.3,"l":111239,"c":111259,"v":206500,"usd":1.85568546}
{"ts":1756123620000,"o":111259,"h":111250,"l":111113.6,"c":111178.7,"v":1172800,"usd":10.54916214}
{"ts":1756123680000,"o":111178.7,"h":111197,"l":111113.6,"c":111128.5,"v":174000,"usd":1.56523519}
{"ts":1756123740000,"o":111128.5,"h":111116.1,"l":111070,"c":111070,"v":65600,"usd":0.59045638}
{"ts":1756123800000,"o":111070,"h":111095.3,"l":111060.1,"c":111095,"v":59700,"usd":0.5374458}
{"ts":1756123860000,"o":111095,"h":111100,"l":111038.1,"c":111062,"v":83700,"usd":0.75356297}
{"ts":1756123920000,"o":111062,"h":111110,"l":111059.1,"c":111110,"v":115900,"usd":1.0434733}
{"ts":1756123980000,"o":111110,"h":111124,"l":111070.1,"c":111075.3,"v":304200,"usd":2.73849074}
{"ts":1756124040000,"o":111075.3,"h":111178,"l":111078.8,"c":111172.4,"v":1114200,"usd":10.02451722}
{"ts":1756124100000,"o":111172.4,"h":111183.2,"l":111171.9,"c":111172.5,"v":153200,"usd":1.37796273}
{"ts":1756124160000,"o":111172.5,"h":111235,"l":111193,"c":111235,"v":134300,"usd":1.20760078}
{"ts":1756124220000,"o":111235,"h":111234.9,"l":111200,"c":111200,"v":23100,"usd":0.20770929}
{"ts":1756124280000,"o":111200,"h":111199.9,"l":111147,"c":111199.9,"v":421300,"usd":3.79010593}
{"ts":1756124340000,"o":111199.9,"h":111288.9,"l":111197,"c":111288.9,"v":136500,"usd":1.22690745}
{"ts":1756124400000,"o":111288.9,"h":111319.9,"l":111234.1,"c":111259.3,"v":225400,"usd":2.02586993}
{"ts":1756124460000,"o":111259.3,"h":111332.5,"l":111261.9,"c":111315,"v":77200,"usd":0.69366527}
{"ts":1756124520000,"o":111315,"h":111326.8,"l":111280.1,"c":111326.7,"v":92300,"usd":0.82931733}
{"ts":1756124580000,"o":111326.7,"h":111342,"l":111326.7,"c":111342,"v":854800,"usd":7.67791096}
{"ts":1756124640000,"o":111342,"h":111372,"l":111326.3,"c":111372,"v":150600,"usd":1.35249762}
{"ts":1756124700000,"o":111372,"h":111480,"l":111384.7,"c":111461.2,"v":420100,"usd":3.76949834}
{"ts":1756124760000,"o":111461.2,"h":111549.8,"l":111464.9,"c":111549.8,"v":321300,"usd":2.88142286}
{"ts":1756124820000,"o":111549.8,"h":111547.3,"l":111521.1,"c":111537,"v":235400,"usd":2.11047963}
{"ts":1756124880000,"o":111537,"h":111532.1,"l":111484.5,"c":111532.1,"v":417300,"usd":3.74226499}
{"ts":1756124940000,"o":111532.1,"h":111621.9,"l":111536,"c":111621.9,"v":643800,"usd":5.77003239}
{"ts":1756125000000,"o":111621.9,"h":111662.1,"l":111614,"c":111662.1,"v":495700,"usd":4.44002774}
{"ts":1756125060000,"o":111662.1,"h":111665.1,"l":111590.1,"c":111590.1,"v":183800,"usd":1.64669444}
{"ts":1756125120000,"o":111590.1,"h":111640.9,"l":111560,"c":111610,"v":145300,"usd":1.30186679}
{"ts":1756125180000,"o":111610,"h":111609.9,"l":111480,"c":111480,"v":338500,"usd":3.03477231}
{"ts":1756125240000,"o":111480,"h":111499.8,"l":111460,"c":111460,"v":183600,"usd":1.64696767}
{"ts":1756125300000,"o":111460,"h":111485.4,"l":111416.2,"c":111417.1,"v":139100,"usd":1.24820171}
{"ts":1756125360000,"o":111417.1,"h":111417,"l":111319.9,"c":111334.1,"v":504000,"usd":4.52684337}
{"ts":1756125420000,"o":111334.1,"h":111363,"l":111310,"c":111363,"v":108900,"usd":0.97812906}
{"ts":1756125480000,"o":111363,"h":111432.8,"l":111364,"c":111425,"v":336400,"usd":3.02012851}
{"ts":1756125540000,"o":111425,"h":111450,"l":111423,"c":111445,"v":53900,"usd":0.48370826}
{"ts":1756125600000,"o":111445,"h":111448,"l":111429,"c":111429,"v":91700,"usd":0.82285944}
{"ts":1756125660000,"o":111429,"h":111491.2,"l":111428,"c":111480.1,"v":330900,"usd":2.96866652}
{"ts":1756125720000,"o":111480.1,"h":111576.5,"l":111495.7,"c":111560,"v":257800,"usd":2.31093221}
{"ts":1756125780000,"o":111560,"h":111560,"l":111541,"c":111551.1,"v":29900,"usd":0.26803665}
{"ts":1756125840000,"o":111551.1,"h":111551,"l":111536,"c":111536,"v":52700,"usd":0.47246831}
{"ts":1756125900000,"o":111536,"h":111576.2,"l":111506.1,"c":111576.2,"v":210500,"usd":1.88748422}
{"ts":1756125960000,"o":111576.2,"h":111589.9,"l":111527,"c":111535,"v":258500,"usd":2.31703207}
{"ts":1756126020000,"o":111535,"h":111534.9,"l":111484.1,"c":111484.1,"v":71300,"usd":0.63930288}
{"ts":1756126080000,"o":111484.1,"h":111519.6,"l":111450.3,"c":111450.4,"v":268300,"usd":2.406727}
{"ts":1756126140000,"o":111450.4,"h":111469.9,"l":111428.2,"c":111428.2,"v":144500,"usd":1.29666308}
{"ts":1756126200000,"o":111428.2,"h":111487.7,"l":111400,"c":111487.6,"v":158600,"usd":1.42306173}
{"ts":1756126260000,"o":111487.6,"h":111506.6,"l":111455.4,"c":111455.4,"v":57800,"usd":0.51847949}
{"ts":1756126320000,"o":111455.4,"h":111455.4,"l":111376.6,"c":111406,"v":111700,"usd":1.00261959}
{"ts":1756126380000,"o":111406,"h":111492,"l":111420,"c":111486.2,"v":213200,"usd":1.91273777}
{"ts":1756126440000,"o":111486.2,"h":111509,"l":111486.2,"c":111509,"v":71700,"usd":0.64307157}
{"ts":1756126500000,"o":111509,"h":111508,"l":111459,"c":111459,"v":132200,"usd":1.1857136}
{"ts":1756126560000,"o":111459,"h":111531,"l":111450.1,"c":111531,"v":106600,"usd":0.95616601}
{"ts":1756126620000,"o":111531,"h":111546.7,"l":111497,"c":111530,"v":54800,"usd":0.49136021}
{"ts":1756126680000,"o":111530,"h":111546.6,"l":111525.1,"c":111546,"v":151700,"usd":1.36019087}
{"ts":1756126740000,"o":111546,"h":111573,"l":111537.1,"c":111573,"v":117400,"usd":1.05242412}
{"ts":1756126800000,"o":111573,"h":111589.6,"l":111533.4,"c":111559.1,"v":658500,"usd":5.9018366}
{"ts":1756126860000,"o":111559.1,"h":111559.9,"l":111520,"c":111520,"v":45400,"usd":0.40701399}
{"ts":1756126920000,"o":111520,"h":111519.9,"l":111492.6,"c":111509,"v":51300,"usd":0.46005634}
{"ts":1756126980000,"o":111509,"h":111537,"l":111509.1,"c":111524.5,"v":46900,"usd":0.4205449}
{"ts":1756127040000,"o":111524.5,"h":111538,"l":111487.7,"c":111505.1,"v":418000,"usd":3.74829393}
{"ts":1756127100000,"o":111505.1,"h":111537.9,"l":111504.8,"c":111512.7,"v":95700,"usd":0.85812219}
{"ts":1756127160000,"o":111512.7,"h":111523.9,"l":111510,"c":111510,"v":26100,"usd":0.23404952}
{"ts":1756127220000,"o":111510,"h":111513,"l":111454.9,"c":111455,"v":126700,"usd":1.13652854}
{"ts":1756127280000,"o":111455,"h":111484,"l":111441.8,"c":111484,"v":528400,"usd":4.74117053}
{"ts":1756127340000,"o":111484,"h":111485,"l":111415.1,"c":111415.1,"v":69600,"usd":0.62453764}
{"ts":1756127400000,"o":111415.1,"h":111415,"l":111316.6,"c":111325.9,"v":120300,"usd":1.08006108}
{"ts":1756127460000,"o":111325.9,"h":111332.7,"l":111310.2,"c":111311.3,"v":72900,"usd":0.65483378}
{"ts":1756127520000,"o":111311.3,"h":111420,"l":111327,"c":111420,"v":104100,"usd":0.9346147}
{"ts":1756127580000,"o":111420,"h":111492.7,"l":111428,"c":111492.7,"v":54400,"usd":0.48806473}
{"ts":1756127640000,"o":111492.7,"h":111482,"l":111457.6,"c":111474,"v":39900,"usd":0.3579508}
{"ts":1756127700000,"o":111474,"h":111486,"l":111457,"c":111457,"v":12600,"usd":0.11303417}
{"ts":1756127760000,"o":111457,"h":111457,"l":111344.8,"c":111353,"v":166500,"usd":1.49512049}
{"ts":1756127820000,"o":111353,"h":111351.9,"l":111284.2,"c":111291.1,"v":447200,"usd":4.01759158}
{"ts":1756127880000,"o":111291.1,"h":111384.9,"l":111303.6,"c":111350,"v":226900,"usd":2.03760826}
{"ts":1756127940000,"o":111350,"h":111358,"l":111318.1,"c":111340.9,"v":140500,"usd":1.26176729}
{"ts":1756128000000,"o":111340.9,"h":111416.8,"l":111333.5,"c":111370.1,"v":378300,"usd":3.39637979}
{"ts":1756128060000,"o":111370.1,"h":111431.8,"l":111389.8,"c":111424,"v":103800,"usd":0.93163216}
{"ts":1756128120000,"o":111424,"h":111581.1,"l":111420.1,"c":111558.1,"v":738700,"usd":6.62453103}
{"ts":1756128180000,"o":111558.1,"h":111595.2,"l":111531.9,"c":111595.2,"v":470000,"usd":4.21232081}
{"ts":1756128240000,"o":111595.2,"h":111639.8,"l":111587,"c":111629,"v":270700,"usd":2.42523896}
{"ts":1756128300000,"o":111629,"h":111635,"l":111590,"c":111628,"v":118300,"usd":1.05988848}
{"ts":1756128360000,"o":111628,"h":111710,"l":111635,"c":111710,"v":414900,"usd":3.71557624}
{"ts":1756128420000,"o":111710,"h":111721.9,"l":111695.1,"c":111721.8,"v":358500,"usd":3.2091355}
{"ts":1756128480000,"o":111721.8,"h":111718,"l":111670,"c":111670,"v":93700,"usd":0.83890548}
{"ts":1756128540000,"o":111670,"h":111670,"l":111611.1,"c":111620,"v":187600,"usd":1.68063168}
{"ts":1756128600000,"o":111620,"h":111622,"l":111580,"c":111622,"v":223700,"usd":2.00447371}
{"ts":1756128660000,"o":111622,"h":111688.9,"l":111379,"c":111401,"v":928900,"usd":8.3293193}
{"ts":1756128720000,"o":111401,"h":111580,"l":111233.6,"c":111355.1,"v":1697200,"usd":15.24081671}
{"ts":1756128780000,"o":111355.1,"h":111356,"l":111229,"c":111232.2,"v":660900,"usd":5.93830228}
{"ts":1756128840000,"o":111232.2,"h":111307.6,"l":111110,"c":111110,"v":1022700,"usd":9.19917057}
{"ts":1756128900000,"o":111110,"h":111221.3,"l":111110,"c":111170,"v":852000,"usd":7.66443022}
{"ts":1756128960000,"o":111170,"h":111392.9,"l":111170,"c":111212.2,"v":2208100,"usd":19.83524046}
{"ts":1756129020000,"o":111212.2,"h":111259.7,"l":111160,"c":111179,"v":766300,"usd":6.8909128}
{"ts":1756129080000,"o":111179,"h":111349.7,"l":111187.1,"c":111258.2,"v":797200,"usd":7.16495551}
{"ts":1756129140000,"o":111258.2,"h":111364.8,"l":111204.1,"c":111337.2,"v":1102100,"usd":9.90297814}
{"ts":1756129200000,"o":111337.2,"h":111303.9,"l":111158.5,"c":111158.5,"v":426100,"usd":3.83175006}
{"ts":1756129260000,"o":111158.5,"h":111165,"l":110970.9,"c":111026.3,"v":1637400,"usd":14.74542195}
{"ts":1756129320000,"o":111026.3,"h":111101.7,"l":110954.7,"c":110990,"v":1412000,"usd":12.71644591}
{"ts":1756129380000,"o":110990,"h":111006.1,"l":110878.6,"c":110929.3,"v":1211500,"usd":10.9203726}
{"ts":1756129440000,"o":110929.3,"h":110949.9,"l":110831.5,"c":110889.9,"v":1345800,"usd":12.1375051}
{"ts":1756129500000,"o":110889.9,"h":110974.9,"l":110761.2,"c":110790.7,"v":527600,"usd":4.7602126}
{"ts":1756129560000,"o":110790.7,"h":110802.5,"l":110660,"c":110660.1,"v":2079800,"usd":18.78355457}
{"ts":1756129620000,"o":110660.1,"h":110671.2,"l":110532.3,"c":110600,"v":3715000,"usd":33.59129371}
{"ts":1756129680000,"o":110600,"h":110928.4,"l":110600.1,"c":110877.8,"v":1776000,"usd":16.03766153}
{"ts":1756129740000,"o":110877.8,"h":111001,"l":110783.5,"c":111001,"v":843600,"usd":7.60387765}
{"ts":1756129800000,"o":111001,"h":111221.6,"l":111002,"c":111204,"v":1180800,"usd":10.62691269}
{"ts":1756129860000,"o":111204,"h":111206.3,"l":111100.1,"c":111169.8,"v":605000,"usd":5.44274348}
{"ts":1756129920000,"o":111169.8,"h":111226.2,"l":111070,"c":111150,"v":233300,"usd":2.09901166}
{"ts":1756129980000,"o":111150,"h":111339.6,"l":111147.1,"c":111217.2,"v":1220400,"usd":10.96730966}
{"ts":1756130040000,"o":111217.2,"h":111344,"l":111233,"c":111344,"v":350800,"usd":3.15152152}
{"ts":1756130100000,"o":111344,"h":111417.4,"l":111262.5,"c":111316,"v":406900,"usd":3.65347931}
{"ts":1756130160000,"o":111316,"h":111363,"l":111200,"c":111213,"v":359600,"usd":3.23173931}
{"ts":1756130220000,"o":111213,"h":111351,"l":111217,"c":111320,"v":115800,"usd":1.04036409}
{"ts":1756130280000,"o":111320,"h":111445,"l":111307,"c":111390.1,"v":822100,"usd":7.38156675}
{"ts":1756130340000,"o":111390.1,"h":111490.8,"l":111370,"c":111476.5,"v":299500,"usd":2.68725455}
{"ts":1756130400000,"o":111476.5,"h":111518.6,"l":111400.1,"c":111470.9,"v":414100,"usd":3.71512783}
{"ts":1756130460000,"o":111470.9,"h":111562.9,"l":111353.8,"c":111366,"v":876500,"usd":7.86481408}
{"ts":1756130520000,"o":111366,"h":111449,"l":111300,"c":111438.8,"v":554600,"usd":4.98035208}
{"ts":1756130580000,"o":111438.8,"h":111532.2,"l":111438.1,"c":111532.2,"v":350600,"usd":3.14504105}
{"ts":1756130640000,"o":111532.2,"h":111562.6,"l":111440.5,"c":111519.9,"v":310800,"usd":2.78658619}
{"ts":1756130700000,"o":111519.9,"h":111636,"l":111518.1,"c":111625.8,"v":420800,"usd":3.77107555}
{"ts":1756130760000,"o":111625.8,"h":111682.7,"l":111627,"c":111633.1,"v":438400,"usd":3.92651171}
{"ts":1756130820000,"o":111633.1,"h":111640.9,"l":111538,"c":111639,"v":530200,"usd":4.75037643}
{"ts":1756130880000,"o":111639,"h":111719.9,"l":111622,"c":111719.9,"v":745600,"usd":6.6770772}
{"ts":1756130940000,"o":111719.9,"h":111800,"l":111683,"c":111800,"v":1679300,"usd":15.0244336}
{"ts":1756131000000,"o":111800,"h":111923.8,"l":111792,"c":111894.2,"v":1578700,"usd":14.1132027}
{"ts":1756131060000,"o":111894.2,"h":111899,"l":111789.4,"c":111789.4,"v":311200,"usd":2.78233904}
{"ts":1756131120000,"o":111789.4,"h":111834,"l":111738.1,"c":111820,"v":559900,"usd":5.00926204}
{"ts":1756131180000,"o":111820,"h":111887.8,"l":111735.2,"c":111735.2,"v":499000,"usd":4.46162592}
{"ts":1756131240000,"o":111735.2,"h":111772.6,"l":111700,"c":111716.4,"v":381200,"usd":3.41172194}
{"ts":1756131300000,"o":111716.4,"h":111815.9,"l":111690.1,"c":111815.7,"v":651700,"usd":5.83270527}
{"ts":1756131360000,"o":111815.7,"h":111887.9,"l":111776.1,"c":111887.9,"v":167200,"usd":1.49518759}
{"ts":1756131420000,"o":111887.9,"h":111920,"l":111810,"c":111857,"v":756800,"usd":6.76470537}
{"ts":1756131480000,"o":111857,"h":112049.9,"l":111865.2,"c":112049.8,"v":1213400,"usd":10.83734137}
{"ts":1756131540000,"o":112049.8,"h":112121.8,"l":112048,"c":112121.8,"v":572200,"usd":5.1052267}
{"ts":1756131600000,"o":112121.8,"h":112121.8,"l":112067.1,"c":112067.1,"v":609900,"usd":5.44089645}
{"ts":1756131660000,"o":112067.1,"h":112104.6,"l":111977.1,"c":111984,"v":1011900,"usd":9.0309881}
{"ts":1756131720000,"o":111984,"h":112074.1,"l":111873.5,"c":111993.3,"v":603500,"usd":5.38876433}
{"ts":1756131780000,"o":111993.3,"h":112027.5,"l":111912,"c":111934.2,"v":222500,"usd":1.98744947}
{"ts":1756131840000,"o":111934.2,"h":112104.9,"l":111940,"c":112104.9,"v":362900,"usd":3.2390356}
{"ts":1756131900000,"o":112104.9,"h":112147.7,"l":112091.9,"c":112147.7,"v":702600,"usd":6.26661746}
{"ts":1756131960000,"o":112147.7,"h":112177.9,"l":112033.1,"c":112161.9,"v":1960800,"usd":17.49017071}
{"ts":1756132020000,"o":112161.9,"h":112180,"l":112010.1,"c":112010.6,"v":632100,"usd":5.63812633}
{"ts":1756132080000,"o":112010.6,"h":112069.9,"l":111969.8,"c":112049.4,"v":302800,"usd":2.7029082}
{"ts":1756132140000,"o":112049.4,"h":112031.8,"l":111859,"c":111859,"v":342100,"usd":3.05640368}
{"ts":1756132200000,"o":111859,"h":111945.7,"l":111860,"c":111860,"v":159900,"usd":1.42904086}
{"ts":1756132260000,"o":111860,"h":111938.9,"l":111862,"c":111877,"v":189900,"usd":1.6970273}
{"ts":1756132320000,"o":111877,"h":111930.9,"l":111832.4,"c":111903,"v":318100,"usd":2.84257018}
{"ts":1756132380000,"o":111903,"h":111983.9,"l":111894,"c":111945,"v":223200,"usd":1.99420318}
{"ts":1756132440000,"o":111945,"h":112070.2,"l":111910,"c":112058,"v":232100,"usd":2.07279475}
{"ts":1756132500000,"o":112058,"h":112061.8,"l":111960.3,"c":111973,"v":136300,"usd":1.21709428}
{"ts":1756132560000,"o":111973,"h":112137.1,"l":111955,"c":112096.9,"v":806500,"usd":7.19448797}
{"ts":1756132620000,"o":112096.9,"h":112158.9,"l":112040,"c":112130,"v":389900,"usd":3.47890698}
{"ts":1756132680000,"o":112130,"h":112224.8,"l":112090.4,"c":112194.6,"v":1055900,"usd":9.41202588}
{"ts":1756132740000,"o":112194.6,"h":112224.8,"l":112128,"c":112128,"v":1181500,"usd":10.53055993}
{"ts":1756132800000,"o":112128,"h":112159.6,"l":112078,"c":112116,"v":98200,"usd":0.87572808}
{"ts":1756132860000,"o":112116,"h":112118.3,"l":111955.2,"c":111955.2,"v":674800,"usd":6.02261417}
{"ts":1756132920000,"o":111955.2,"h":112080,"l":111955.2,"c":112071.8,"v":335800,"usd":2.99767664}
{"ts":1756132980000,"o":112071.8,"h":112099,"l":111966.1,"c":111979.5,"v":291200,"usd":2.59950754}
{"ts":1756133040000,"o":111979.5,"h":112000,"l":111869.6,"c":111999.9,"v":407800,"usd":3.64267}
{"ts":1756133100000,"o":111999.9,"h":112056,"l":111996,"c":112034,"v":56900,"usd":0.50793832}
{"ts":1756133160000,"o":112034,"h":112169,"l":112018.5,"c":112070,"v":365600,"usd":3.26083983}
{"ts":1756133220000,"o":112070,"h":112120,"l":112050,"c":112105,"v":178800,"usd":1.59514072}
{"ts":1756133280000,"o":112105,"h":112170,"l":112110,"c":112170,"v":294500,"usd":2.6261797}
{"ts":1756133340000,"o":112170,"h":112215.1,"l":112100.1,"c":112194.5,"v":165300,"usd":1.4740722}
{"ts":1756133400000,"o":112194.5,"h":112304.6,"l":112202,"c":112262.1,"v":931800,"usd":8.30079842}
{"ts":1756133460000,"o":112262.1,"h":112293,"l":112223.6,"c":112261,"v":859300,"usd":7.65385368}
{"ts":1756133520000,"o":112261,"h":112261,"l":112151.2,"c":112193,"v":304000,"usd":2.70978026}
{"ts":1756133580000,"o":112193,"h":112220,"l":112110,"c":112134.9,"v":157600,"usd":1.40500611}
{"ts":1756133640000,"o":112134.9,"h":112207.4,"l":112100.6,"c":112162.5,"v":402300,"usd":3.58736347}
{"ts":1756133700000,"o":112162.5,"h":112279.8,"l":112162.5,"c":112246.1,"v":287500,"usd":2.56178156}
{"ts":1756133760000,"o":112246.1,"h":112251,"l":112162,"c":112173.4,"v":186800,"usd":1.66468883}
{"ts":1756133820000,"o":112173.4,"h":112189.9,"l":112120,"c":112165.9,"v":107700,"usd":0.96023053}
{"ts":1756133880000,"o":112165.9,"h":112190,"l":112150,"c":112160,"v":39900,"usd":0.35573273}
{"ts":1756133940000,"o":112160,"h":112199.4,"l":112145.1,"c":112199.3,"v":174400,"usd":1.55495629}
{"ts":1756134000000,"o":112199.3,"h":112279.2,"l":112199.4,"c":112255,"v":492600,"usd":4.38836212}
{"ts":1756134060000,"o":112255,"h":112297.3,"l":112206,"c":112256,"v":121500,"usd":1.08229598}
{"ts":1756134120000,"o":112256,"h":112372,"l":112241,"c":112350.9,"v":399100,"usd":3.55338217}
{"ts":1756134180000,"o":112350.9,"h":112350,"l":112230,"c":112234,"v":700100,"usd":6.23472702}
{"ts":1756134240000,"o":112234,"h":112282,"l":112113,"c":112199,"v":434300,"usd":3.8720815}
{"ts":1756134300000,"o":112199,"h":112172.1,"l":112065.5,"c":112119,"v":161200,"usd":1.43788097}
{"ts":1756134360000,"o":112119,"h":112219.7,"l":112138.2,"c":112141.2,"v":234900,"usd":2.09364613}
{"ts":1756134420000,"o":112141.2,"h":112259.2,"l":112130.1,"c":112212.1,"v":185000,"usd":1.64843235}
{"ts":1756134480000,"o":112212.1,"h":112222,"l":112173.6,"c":112196,"v":361100,"usd":3.21889205}
{"ts":1756134540000,"o":112196,"h":112193,"l":112109,"c":112109,"v":88800,"usd":0.79188527}
{"ts":1756134600000,"o":112109,"h":112108,"l":112028.6,"c":112059.4,"v":211500,"usd":1.8875953}
{"ts":1756134660000,"o":112059.4,"h":112062,"l":111855.5,"c":111857,"v":440100,"usd":3.93262726}
{"ts":1756134720000,"o":111857,"h":111943.9,"l":111807.4,"c":111943.9,"v":549000,"usd":4.90731938}
{"ts":1756134780000,"o":111943.9,"h":111972.9,"l":111922,"c":111941,"v":107900,"usd":0.96385605}
{"ts":1756134840000,"o":111941,"h":111945,"l":111848.1,"c":111898.1,"v":263500,"usd":2.35483282}
{"ts":1756134900000,"o":111898.1,"h":111968,"l":111899,"c":111968,"v":250700,"usd":2.24026045}
{"ts":1756134960000,"o":111968,"h":112058.1,"l":111970,"c":112037,"v":49500,"usd":0.44190761}
{"ts":1756135020000,"o":112037,"h":112200,"l":112059,"c":112185.2,"v":367800,"usd":3.27899221}
{"ts":1756135080000,"o":112185.2,"h":112300,"l":112187,"c":112300,"v":1040700,"usd":9.27013217}
{"ts":1756135140000,"o":112300,"h":112319,"l":112288,"c":112299.9,"v":246400,"usd":2.19391291}
{"ts":1756135200000,"o":112299.9,"h":112300,"l":112234,"c":112234,"v":316900,"usd":2.82280026}
{"ts":1756135260000,"o":112234,"h":112279,"l":112241.1,"c":112254.6,"v":177000,"usd":1.57664156}
{"ts":1756135320000,"o":112254.6,"h":112318.1,"l":112191.7,"c":112318.1,"v":169400,"usd":1.50921639}
{"ts":1756135380000,"o":112318.1,"h":112377.8,"l":112315.6,"c":112333,"v":352800,"usd":3.14020803}
{"ts":1756135440000,"o":112333,"h":112352.1,"l":112281,"c":112352.1,"v":47800,"usd":0.42560821}
{"ts":1756135500000,"o":112352.1,"h":112355.9,"l":112283.8,"c":112354,"v":139600,"usd":1.24301721}
{"ts":1756135560000,"o":112354,"h":112520,"l":112354,"c":112513.8,"v":894800,"usd":7.95834065}
{"ts":1756135620000,"o":112513.8,"h":112557.2,"l":112453.3,"c":112474.7,"v":658500,"usd":5.85259509}
{"ts":1756135680000,"o":112474.7,"h":112458.9,"l":112400.2,"c":112420,"v":154700,"usd":1.37596943}
{"ts":1756135740000,"o":112420,"h":112420,"l":112363.2,"c":112399.1,"v":305500,"usd":2.71829119}
{"ts":1756135800000,"o":112399.1,"h":112450,"l":112380.1,"c":112450,"v":294200,"usd":2.61723974}
{"ts":1756135860000,"o":112450,"h":112490,"l":112430,"c":112430.1,"v":104400,"usd":0.92830492}
{"ts":1756135920000,"o":112430.1,"h":112511.8,"l":112375.2,"c":112506.8,"v":662600,"usd":5.8921058}
{"ts":1756135980000,"o":112506.8,"h":112515.5,"l":112402.4,"c":112402.4,"v":102700,"usd":0.91314947}
{"ts":1756136040000,"o":112402.4,"h":112470,"l":112400,"c":112455,"v":17400,"usd":0.15474245}
{"ts":1756136100000,"o":112455,"h":112506.2,"l":112446,"c":112446,"v":54800,"usd":0.4871895}
{"ts":1756136160000,"o":112446,"h":112493,"l":112370,"c":112370.1,"v":66200,"usd":0.58874133}
{"ts":1756136220000,"o":112370.1,"h":112381.1,"l":112283.4,"c":112322,"v":268600,"usd":2.39153161}
{"ts":1756136280000,"o":112322,"h":112341,"l":112219.6,"c":112301,"v":301200,"usd":2.68226004}
{"ts":1756136340000,"o":112301,"h":112362,"l":112284.9,"c":112362,"v":31400,"usd":0.27951901}
{"ts":1756136400000,"o":112362,"h":112399.9,"l":112326,"c":112357,"v":53200,"usd":0.47343627}
{"ts":1756136460000,"o":112357,"h":112398.9,"l":112337,"c":112337,"v":35400,"usd":0.3150723}
{"ts":1756136520000,"o":112337,"h":112344,"l":112248.4,"c":112248.4,"v":130000,"usd":1.15759229}
{"ts":1756136580000,"o":112248.4,"h":112289,"l":112180.8,"c":112203.1,"v":161500,"usd":1.43913506}
{"ts":1756136640000,"o":112203.1,"h":112290,"l":112203.2,"c":112276,"v":17500,"usd":0.15587332}
{"ts":1756136700000,"o":112276,"h":112410,"l":112277,"c":112406,"v":278800,"usd":2.48161085}
{"ts":1756136760000,"o":112406,"h":112404,"l":112318,"c":112318,"v":75000,"usd":0.66746385}
{"ts":1756136820000,"o":112318,"h":112316,"l":112170,"c":112209.1,"v":169600,"usd":1.51102807}
{"ts":1756136880000,"o":112209.1,"h":112210,"l":112112,"c":112185.9,"v":707400,"usd":6.30827766}
{"ts":1756136940000,"o":112185.9,"h":112248.3,"l":112183,"c":112200,"v":121800,"usd":1.08547912}
{"ts":1756137000000,"o":112200,"h":112240,"l":112179,"c":112220.1,"v":52400,"usd":0.46702624}
{"ts":1756137060000,"o":112220.1,"h":112262.9,"l":112211,"c":112249,"v":149500,"usd":1.33192347}
{"ts":1756137120000,"o":112249,"h":112260,"l":112188.8,"c":112211,"v":125500,"usd":1.11850017}
{"ts":1756137180000,"o":112211,"h":112261,"l":112160.1,"c":112160.1,"v":17600,"usd":0.1568332}
{"ts":1756137240000,"o":112160.1,"h":112273.4,"l":112150,"c":112273.4,"v":61100,"usd":0.54441048}
{"ts":1756137300000,"o":112273.4,"h":112321.9,"l":112264,"c":112303.9,"v":74900,"usd":0.66697524}
{"ts":1756137360000,"o":112303.9,"h":112300,"l":112253.5,"c":112285.3,"v":102600,"usd":0.91382328}
{"ts":1756137420000,"o":112285.3,"h":112296.9,"l":112210,"c":112210,"v":154900,"usd":1.37949088}
{"ts":1756137480000,"o":112210,"h":112200,"l":112104.4,"c":112119.9,"v":214200,"usd":1.90958524}
{"ts":1756137540000,"o":112119.9,"h":112173,"l":112100.1,"c":112173,"v":41500,"usd":0.37011879}
{"ts":1756137600000,"o":112173,"h":112202.5,"l":112160,"c":112179.9,"v":51400,"usd":0.45816281}
{"ts":1756137660000,"o":112179.9,"h":112218,"l":112103.5,"c":112111.5,"v":78200,"usd":0.69727698}
{"ts":1756137720000,"o":112111.5,"h":112161.1,"l":111996.1,"c":112018.4,"v":552700,"usd":4.93138746}
{"ts":1756137780000,"o":112018.4,"h":112155.1,"l":112007,"c":112143,"v":421900,"usd":3.76445488}
{"ts":1756137840000,"o":112143,"h":112193,"l":112081,"c":112082,"v":260100,"usd":2.31908466}
{"ts":1756137900000,"o":112082,"h":112173.1,"l":112078.1,"c":112157,"v":223500,"usd":1.99340224}
{"ts":1756137960000,"o":112157,"h":112219.6,"l":112138,"c":112183,"v":260100,"usd":2.31852207}
{"ts":1756138020000,"o":112183,"h":112325,"l":112181,"c":112249,"v":361100,"usd":3.21579674}
{"ts":1756138080000,"o":112249,"h":112255,"l":112210,"c":112255,"v":208800,"usd":1.86042268}
{"ts":1756138140000,"o":112255,"h":112325,"l":112255,"c":112325,"v":207800,"usd":1.85049966}
{"ts":1756138200000,"o":112325,"h":112344,"l":112313.8,"c":112321,"v":120200,"usd":1.07010658}
{"ts":1756138260000,"o":112321,"h":112400,"l":112320,"c":112354,"v":99000,"usd":0.88107579}
{"ts":1756138320000,"o":112354,"h":112404,"l":112346.1,"c":112402.1,"v":26500,"usd":0.23580549}
{"ts":1756138380000,"o":112402.1,"h":112437.2,"l":112380,"c":112433.3,"v":255100,"usd":2.26939804}
{"ts":1756138440000,"o":112433.3,"h":112534.4,"l":112435,"c":112515.5,"v":10262800,"usd":91.2507275}
{"ts":1756138500000,"o":112515.5,"h":112557,"l":112508.1,"c":112553.4,"v":378400,"usd":3.36250606}
{"ts":1756138560000,"o":112553.4,"h":112616,"l":112538.4,"c":112616,"v":2044900,"usd":18.16261566}
{"ts":1756138620000,"o":112616,"h":112640,"l":112584.7,"c":112601,"v":575800,"usd":5.11314845}
{"ts":1756138680000,"o":112601,"h":112640,"l":112577,"c":112635,"v":414200,"usd":3.6784461}
{"ts":1756138740000,"o":112635,"h":112761.7,"l":112635,"c":112714.8,"v":1542600,"usd":13.68718209}
{"ts":1756138800000,"o":112714.8,"h":112700,"l":112611.1,"c":112611.2,"v":745000,"usd":6.6136671}
{"ts":1756138860000,"o":112611.2,"h":112726,"l":112611.2,"c":112710,"v":356300,"usd":3.16244366}
{"ts":1756138920000,"o":112710,"h":112761.5,"l":112694,"c":112761.5,"v":301200,"usd":2.67122733}
{"ts":1756138980000,"o":112761.5,"h":112900,"l":112761.5,"c":112900,"v":1107600,"usd":9.81693435}
{"ts":1756139040000,"o":112900,"h":112893.6,"l":112779.9,"c":112804,"v":591100,"usd":5.23867057}
{"ts":1756139100000,"o":112804,"h":112810,"l":112769.1,"c":112774.1,"v":100800,"usd":0.89364415}
{"ts":1756139160000,"o":112774.1,"h":112805.9,"l":112722.4,"c":112751,"v":510900,"usd":4.53082869}
{"ts":1756139220000,"o":112751,"h":112749,"l":112693.9,"c":112712.3,"v":702400,"usd":6.23168654}
{"ts":1756139280000,"o":112712.3,"h":112704,"l":112610,"c":112695.2,"v":838200,"usd":7.44042375}
{"ts":1756139340000,"o":112695.2,"h":112730,"l":112600,"c":112600,"v":195500,"usd":1.73476379}
{"ts":1756139400000,"o":112600,"h":112628.9,"l":112587.3,"c":112606,"v":133300,"usd":1.18377443}
{"ts":1756139460000,"o":112606,"h":112683.6,"l":112571.3,"c":112663,"v":159600,"usd":1.41750872}
{"ts":1756139520000,"o":112663,"h":112659,"l":112536.7,"c":112536.7,"v":169700,"usd":1.50712185}
{"ts":1756139580000,"o":112536.7,"h":112600,"l":112508.7,"c":112600,"v":225400,"usd":2.00282857}
{"ts":1756139640000,"o":112600,"h":112634,"l":112545,"c":112561,"v":129000,"usd":1.14574099}
{"ts":1756139700000,"o":112561,"h":112627,"l":112561,"c":112613,"v":88100,"usd":0.78235967}
{"ts":1756139760000,"o":112613,"h":112700,"l":112609,"c":112670,"v":498100,"usd":4.42138056}
{"ts":1756139820000,"o":112670,"h":112725.2,"l":112669.1,"c":112722.1,"v":182500,"usd":1.61929529}
{"ts":1756139880000,"o":112722.1,"h":112739,"l":112616,"c":112616,"v":352800,"usd":3.13022155}
{"ts":1756139940000,"o":112616,"h":112717.6,"l":112610.1,"c":112717.6,"v":167600,"usd":1.48749675}
{"ts":1756140000000,"o":112717.6,"h":112766.5,"l":112700,"c":112740.7,"v":151900,"usd":1.34728553}
{"ts":1756140060000,"o":112740.7,"h":112797.1,"l":112720,"c":112773,"v":48600,"usd":0.43104094}
{"ts":1756140120000,"o":112773,"h":112772.9,"l":112710,"c":112720,"v":86400,"usd":0.766385}
{"ts":1756140180000,"o":112720,"h":112741.1,"l":112646.3,"c":112646.3,"v":136800,"usd":1.21384847}
{"ts":1756140240000,"o":112646.3,"h":112688,"l":112622,"c":112664.4,"v":306000,"usd":2.71617905}
{"ts":1756140300000,"o":112664.4,"h":112690.3,"l":112620.1,"c":112660.9,"v":170100,"usd":1.5100748}
{"ts":1756140360000,"o":112660.9,"h":112749.9,"l":112666,"c":112737,"v":222100,"usd":1.97003968}
{"ts":1756140420000,"o":112737,"h":112738,"l":112686.6,"c":112738,"v":223300,"usd":1.98087644}
{"ts":1756140480000,"o":112738,"h":112750,"l":112710.1,"c":112710.1,"v":396600,"usd":3.51753708}
{"ts":1756140540000,"o":112710.1,"h":112750,"l":112660,"c":112660,"v":137100,"usd":1.21648465}
{"ts":1756140600000,"o":112660,"h":112664,"l":112618,"c":112648.5,"v":173300,"usd":1.53862295}
{"ts":1756140660000,"o":112648.5,"h":112644,"l":112520.6,"c":112583.6,"v":403500,"usd":3.58357732}
{"ts":1756140720000,"o":112583.6,"h":112659.9,"l":112583.6,"c":112620,"v":255500,"usd":2.26871412}
{"ts":1756140780000,"o":112620,"h":112606,"l":112478.9,"c":112507,"v":892000,"usd":7.92680144}
{"ts":1756140840000,"o":112507,"h":112539.9,"l":112463.5,"c":112489.9,"v":309900,"usd":2.75512951}
{"ts":1756140900000,"o":112489.9,"h":112539.8,"l":112489,"c":112536.9,"v":283000,"usd":2.51513863}
{"ts":1756140960000,"o":112536.9,"h":112525.9,"l":112492.1,"c":112505,"v":65100,"usd":0.57855759}
{"ts":1756141020000,"o":112505,"h":112599.9,"l":112492,"c":112560,"v":292400,"usd":2.59763392}
{"ts":1756141080000,"o":112560,"h":112573.9,"l":112540.9,"c":112563.9,"v":148100,"usd":1.3157408}
{"ts":1756141140000,"o":112563.9,"h":112575,"l":112500.1,"c":112522.6,"v":71400,"usd":0.63443131}
{"ts":1756141200000,"o":112522.6,"h":112522.7,"l":112463.7,"c":112463.7,"v":383900,"usd":3.41255221}
{"ts":1756141260000,"o":112463.7,"h":112526.5,"l":112463.7,"c":112470,"v":309300,"usd":2.74971861}
{"ts":1756141320000,"o":112470,"h":112519,"l":112436,"c":112436,"v":383000,"usd":3.40558434}
{"ts":1756141380000,"o":112436,"h":112457,"l":112366.6,"c":112366.6,"v":207900,"usd":1.84937565}
{"ts":1756141440000,"o":112366.6,"h":112383.5,"l":112270.1,"c":112328,"v":222600,"usd":1.98185805}
{"ts":1756141500000,"o":112328,"h":112369.5,"l":112226.9,"c":112227.4,"v":713200,"usd":6.35101326}
{"ts":1756141560000,"o":112227.4,"h":112278,"l":112150,"c":112150,"v":665900,"usd":5.93435285}
{"ts":1756141620000,"o":112150,"h":112323,"l":112112,"c":112298,"v":1977200,"usd":17.61613648}
{"ts":1756141680000,"o":112298,"h":112481.1,"l":112290.1,"c":112446,"v":452700,"usd":4.02708308}
{"ts":1756141740000,"o":112446,"h":112539.9,"l":112403.3,"c":112539.9,"v":269500,"usd":2.39644116}
{"ts":1756141800000,"o":112539.9,"h":112539.1,"l":112457.2,"c":112486.9,"v":245600,"usd":2.18331065}
{"ts":1756141860000,"o":112486.9,"h":112510.3,"l":112460,"c":112465,"v":218700,"usd":1.94433332}
{"ts":1756141920000,"o":112465,"h":112539.7,"l":112431.8,"c":112539.7,"v":348000,"usd":3.09374525}
{"ts":1756141980000,"o":112539.7,"h":112550,"l":112490.7,"c":112540.9,"v":186100,"usd":1.65383838}
{"ts":1756142040000,"o":112540.9,"h":112582.3,"l":112490,"c":112571.1,"v":124600,"usd":1.10723542}
{"ts":1756142100000,"o":112571.1,"h":112571.2,"l":112460.1,"c":112460.1,"v":137700,"usd":1.22392798}
{"ts":1756142160000,"o":112460.1,"h":112497.4,"l":112318,"c":112361.9,"v":292500,"usd":2.60188765}
{"ts":1756142220000,"o":112361.9,"h":112420,"l":112358,"c":112405.7,"v":569300,"usd":5.06472597}
{"ts":1756142280000,"o":112405.7,"h":112412.5,"l":112336,"c":112336,"v":227600,"usd":2.02518527}
{"ts":1756142340000,"o":112336,"h":112401,"l":112336.1,"c":112382,"v":269600,"usd":2.39930982}
{"ts":1756142400000,"o":112382,"h":112471.5,"l":112377,"c":112377,"v":221800,"usd":1.97276945}
{"ts":1756142460000,"o":112377,"h":112462.9,"l":112364.1,"c":112461,"v":194100,"usd":1.72699598}
{"ts":1756142520000,"o":112461,"h":112459,"l":112370,"c":112389.1,"v":264300,"usd":2.35085949}
{"ts":1756142580000,"o":112389.1,"h":112453,"l":112389,"c":112453,"v":185800,"usd":1.65299496}
{"ts":1756142640000,"o":112453,"h":112545.3,"l":112440,"c":112531.2,"v":104300,"usd":0.92713201}
{"ts":1756142700000,"o":112531.2,"h":112645,"l":112525.1,"c":112645,"v":352800,"usd":3.13356274}
{"ts":1756142760000,"o":112645,"h":112690.8,"l":112576,"c":112670.9,"v":698800,"usd":6.20401997}
{"ts":1756142820000,"o":112670.9,"h":112700,"l":112653,"c":112700,"v":110700,"usd":0.98244676}
{"ts":1756142880000,"o":112700,"h":112720,"l":112673.1,"c":112675,"v":650800,"usd":5.77426442}
{"ts":1756142940000,"o":112675,"h":112765,"l":112676.9,"c":112707,"v":245900,"usd":2.18124538}
{"ts":1756143000000,"o":112707,"h":112705,"l":112667.6,"c":112677,"v":308300,"usd":2.73607361}
{"ts":1756143060000,"o":112677,"h":112751,"l":112620.9,"c":112628,"v":247900,"usd":2.20008036}
{"ts":1756143120000,"o":112628,"h":112630.9,"l":112529.1,"c":112544,"v":175200,"usd":1.55618352}
{"ts":1756143180000,"o":112544,"h":112547.9,"l":112464.8,"c":112468.3,"v":342300,"usd":3.04254399}
{"ts":1756143240000,"o":112468.3,"h":112515.3,"l":112470,"c":112481,"v":106200,"usd":0.94410594}
{"ts":1756143300000,"o":112481,"h":112469,"l":112381.7,"c":112381.7,"v":192000,"usd":1.707828}
{"ts":1756143360000,"o":112381.7,"h":112422.6,"l":112369.1,"c":112399,"v":128300,"usd":1.14153761}
{"ts":1756143420000,"o":112399,"h":112489.8,"l":112399,"c":112472,"v":269400,"usd":2.39534597}
{"ts":1756143480000,"o":112472,"h":112529.9,"l":112468,"c":112521,"v":194600,"usd":1.72950823}
{"ts":1756143540000,"o":112521,"h":112540,"l":112500.1,"c":112540,"v":93500,"usd":0.83090862}
{"ts":1756143600000,"o":112540,"h":112559.9,"l":112528.8,"c":112556,"v":184800,"usd":1.64190067}
{"ts":1756143660000,"o":112556,"h":112555,"l":112369.3,"c":112369.4,"v":193200,"usd":1.71802881}
{"ts":1756143720000,"o":112369.4,"h":112388.4,"l":112312.2,"c":112349.8,"v":209700,"usd":1.8663841}
{"ts":1756143780000,"o":112349.8,"h":112394,"l":112349.7,"c":112389,"v":27600,"usd":0.24562088}
{"ts":1756143840000,"o":112389,"h":112472.6,"l":112391,"c":112443.1,"v":60300,"usd":0.53618476}
{"ts":1756143900000,"o":112443.1,"h":112444,"l":112423,"c":112431,"v":51600,"usd":0.45894774}
{"ts":1756143960000,"o":112431,"h":112488.2,"l":112418.8,"c":112457,"v":95200,"usd":0.84654209}
{"ts":1756144020000,"o":112457,"h":112490,"l":112410,"c":112420,"v":58800,"usd":0.52287943}
{"ts":1756144080000,"o":112420,"h":112421,"l":112261.8,"c":112265.6,"v":416200,"usd":3.70379623}
{"ts":1756144140000,"o":112265.6,"h":112327,"l":112250,"c":112327,"v":223400,"usd":1.98949299}
{"ts":1756144200000,"o":112327,"h":112348.1,"l":112320,"c":112335,"v":92100,"usd":0.81980494}
{"ts":1756144260000,"o":112335,"h":112354,"l":112310.1,"c":112314,"v":61900,"usd":0.55100612}
{"ts":1756144320000,"o":112314,"h":112449.6,"l":112320,"c":112449,"v":99800,"usd":0.88816769}
{"ts":1756144380000,"o":112449,"h":112499.9,"l":112423,"c":112446,"v":1159500,"usd":10.3102371}
{"ts":1756144440000,"o":112446,"h":112520,"l":112448,"c":112520,"v":141600,"usd":1.25866569}
{"ts":1756144500000,"o":112520,"h":112520.9,"l":112480,"c":112480,"v":89500,"usd":0.79546639}
{"ts":1756144560000,"o":112480,"h":112475,"l":112370,"c":112370,"v":163900,"usd":1.45841549}
{"ts":1756144620000,"o":112370,"h":112492,"l":112392,"c":112492,"v":115600,"usd":1.02835518}
{"ts":1756144680000,"o":112492,"h":112543.9,"l":112490,"c":112524.7,"v":343700,"usd":3.05413051}
{"ts":1756144740000,"o":112524.7,"h":112543.9,"l":112479,"c":112479,"v":123600,"usd":1.09857627}
{"ts":1756144800000,"o":112479,"h":112470,"l":112362.7,"c":112419,"v":426300,"usd":3.79304681}
{"ts":1756144860000,"o":112419,"h":112459.9,"l":112290,"c":112290,"v":364600,"usd":3.24506283}
{"ts":1756144920000,"o":112290,"h":112316.9,"l":112254.1,"c":112259,"v":255500,"usd":2.27549723}
{"ts":1756144980000,"o":112259,"h":112294,"l":112257,"c":112257,"v":132900,"usd":1.18362036}
{"ts":1756145040000,"o":112257,"h":112322,"l":112257,"c":112319,"v":123300,"usd":1.09778565}
{"ts":1756145100000,"o":112319,"h":112360,"l":112309,"c":112310,"v":237200,"usd":2.11174133}
{"ts":1756145160000,"o":112310,"h":112371,"l":112314,"c":112370.1,"v":53400,"usd":0.4752949}
{"ts":1756145220000,"o":112370.1,"h":112409.9,"l":112356,"c":112356,"v":182900,"usd":1.62729271}
{"ts":1756145280000,"o":112356,"h":112387,"l":112350,"c":112387,"v":347100,"usd":3.08887715}
{"ts":1756145340000,"o":112387,"h":112415,"l":112366.1,"c":112415,"v":121500,"usd":1.08098808}
{"ts":1756145400000,"o":112415,"h":112418.9,"l":112316.9,"c":112382,"v":510500,"usd":4.54325938}
{"ts":1756145460000,"o":112382,"h":112425.4,"l":112392,"c":112423,"v":153400,"usd":1.36459368}
{"ts":1756145520000,"o":112423,"h":112444.9,"l":112390,"c":112390,"v":261200,"usd":2.3232847}
{"ts":1756145580000,"o":112390,"h":112474.9,"l":112390.1,"c":112440,"v":194900,"usd":1.73313377}
{"ts":1756145640000,"o":112440,"h":112444,"l":112410,"c":112416,"v":87200,"usd":0.77562473}
{"ts":1756145700000,"o":112416,"h":112428,"l":112408.1,"c":112428,"v":112300,"usd":0.99897414}
{"ts":1756145760000,"o":112428,"h":112543.7,"l":112440,"c":112543.7,"v":296300,"usd":2.63418694}
{"ts":1756145820000,"o":112543.7,"h":112543.6,"l":112460.1,"c":112473.9,"v":159900,"usd":1.42132354}
{"ts":1756145880000,"o":112473.9,"h":112518.9,"l":112462.1,"c":112462.1,"v":113100,"usd":1.00528424}
{"ts":1756145940000,"o":112462.1,"h":112510.5,"l":112461,"c":112510.5,"v":147800,"usd":1.31389105}
{"ts":1756146000000,"o":112510.5,"h":112509.1,"l":112430.1,"c":112432,"v":104800,"usd":0.93187811}
{"ts":1756146060000,"o":112432,"h":112491.9,"l":112410.1,"c":112488,"v":142400,"usd":1.26661502}
{"ts":1756146120000,"o":112488,"h":112516.6,"l":112480,"c":112516,"v":122500,"usd":1.08891531}
{"ts":1756146180000,"o":112516,"h":112539.9,"l":112447,"c":112454.1,"v":458100,"usd":4.07259104}
{"ts":1756146240000,"o":112454.1,"h":112548.9,"l":112460,"c":112548.9,"v":416300,"usd":3.6994945}
{"ts":1756146300000,"o":112548.9,"h":112589.9,"l":112558.1,"c":112559,"v":190800,"usd":1.69475482}
{"ts":1756146360000,"o":112559,"h":112591,"l":112530,"c":112591,"v":531500,"usd":4.72253015}
{"ts":1756146420000,"o":112591,"h":112599.5,"l":112554,"c":112565.8,"v":306700,"usd":2.72416525}
{"ts":1756146480000,"o":112565.8,"h":112589.9,"l":112539,"c":112578,"v":109200,"usd":0.97020512}
{"ts":1756146540000,"o":112578,"h":112589.9,"l":112575.2,"c":112578,"v":97900,"usd":0.86957303}
{"ts":1756146600000,"o":112578,"h":112593,"l":112543,"c":112547.1,"v":128900,"usd":1.14489687}
{"ts":1756146660000,"o":112547.1,"h":112553,"l":112450.1,"c":112450.1,"v":208600,"usd":1.85418603}
{"ts":1756146720000,"o":112450.1,"h":112523,"l":112444,"c":112500,"v":49800,"usd":0.44279182}
{"ts":1756146780000,"o":112500,"h":112559.9,"l":112509,"c":112552,"v":385600,"usd":3.42663728}
{"ts":1756146840000,"o":112552,"h":112559.1,"l":112452.6,"c":112486.1,"v":107500,"usd":0.955692}
{"ts":1756146900000,"o":112486.1,"h":112519,"l":112487.1,"c":112496,"v":73300,"usd":0.65159683}
{"ts":1756146960000,"o":112496,"h":112495,"l":112430,"c":112430,"v":313800,"usd":2.7903946}
{"ts":1756147020000,"o":112430,"h":112420,"l":112360.9,"c":112360.9,"v":726100,"usd":6.46040969}
{"ts":1756147080000,"o":112360.9,"h":112442.9,"l":112360.9,"c":112415,"v":178500,"usd":1.587583}
{"ts":1756147140000,"o":112415,"h":112460,"l":112410.1,"c":112459,"v":33100,"usd":0.29438567}
{"ts":1756147200000,"o":112459,"h":112498,"l":112361,"c":112361,"v":729100,"usd":6.48577721}
{"ts":1756147260000,"o":112361,"h":112361,"l":112306,"c":112306,"v":279300,"usd":2.48660238}
{"ts":1756147320000,"o":112306,"h":112300,"l":112221.2,"c":112238.5,"v":103900,"usd":0.92545813}
{"ts":1756147380000,"o":112238.5,"h":112250,"l":112232,"c":112235,"v":149100,"usd":1.32844185}
{"ts":1756147440000,"o":112235,"h":112282,"l":112235,"c":112270,"v":277800,"usd":2.47434435}
{"ts":1756147500000,"o":112270,"h":112280,"l":112280,"c":112280,"v":2800,"usd":0.02493764}
{"ts":1756147560000,"o":112280,"h":112329,"l":112279,"c":112304,"v":579400,"usd":5.15932343}
{"ts":1756147620000,"o":112304,"h":112362.1,"l":112306,"c":112362.1,"v":113400,"usd":1.00939133}
{"ts":1756147680000,"o":112362.1,"h":112394,"l":112341,"c":112370.1,"v":149800,"usd":1.33297325}
{"ts":1756147740000,"o":112370.1,"h":112405.5,"l":112340.1,"c":112401,"v":229200,"usd":2.03948824}
{"ts":1756147800000,"o":112401,"h":112394,"l":112351,"c":112373,"v":72700,"usd":0.64699132}
{"ts":1756147860000,"o":112373,"h":112418.2,"l":112340,"c":112359.9,"v":341700,"usd":3.04008923}
{"ts":1756147920000,"o":112359.9,"h":112421.9,"l":112358,"c":112421.9,"v":110100,"usd":0.97948822}
{"ts":1756147980000,"o":112421.9,"h":112453.2,"l":112401,"c":112453.2,"v":46300,"usd":0.41177472}
{"ts":1756148040000,"o":112453.2,"h":112459,"l":112414,"c":112444,"v":160500,"usd":1.42751004}
{"ts":1756148100000,"o":112444,"h":112454,"l":112417,"c":112420,"v":78200,"usd":0.69561634}
{"ts":1756148160000,"o":112420,"h":112443,"l":112368,"c":112371,"v":54700,"usd":0.48661225}
{"ts":1756148220000,"o":112371,"h":112411,"l":112386,"c":112411,"v":22800,"usd":0.20285873}
{"ts":1756148280000,"o":112411,"h":112457.6,"l":112420,"c":112457,"v":323600,"usd":2.87753578}
{"ts":1756148340000,"o":112457,"h":112447.8,"l":112385,"c":112385,"v":378600,"usd":3.36727513}
{"ts":1756148400000,"o":112385,"h":112418.1,"l":112385,"c":112385.1,"v":22000,"usd":0.19573611}
{"ts":1756148460000,"o":112385.1,"h":112415,"l":112337.1,"c":112337.1,"v":155700,"usd":1.38528267}
{"ts":1756148520000,"o":112337.1,"h":112349.9,"l":112310,"c":112310,"v":50400,"usd":0.4486322}
{"ts":1756148580000,"o":112310,"h":112319.9,"l":112246.3,"c":112263,"v":287900,"usd":2.5637263}
{"ts":1756148640000,"o":112263,"h":112266.7,"l":112147.7,"c":112183.1,"v":612400,"usd":5.45742479}
{"ts":1756148700000,"o":112183.1,"h":112260,"l":112166.6,"c":112166.6,"v":430700,"usd":3.8377874}
{"ts":1756148760000,"o":112166.6,"h":112240,"l":112176,"c":112227.7,"v":447500,"usd":3.98792223}
{"ts":1756148820000,"o":112227.7,"h":112289,"l":112229,"c":112271,"v":183900,"usd":1.63792322}
{"ts":1756148880000,"o":112271,"h":112286,"l":112240,"c":112240,"v":119300,"usd":1.06266067}
{"ts":1756148940000,"o":112240,"h":112318.5,"l":112236.1,"c":112302,"v":219100,"usd":1.95117025}
{"ts":1756149000000,"o":112302,"h":112322.9,"l":112247.3,"c":112279.8,"v":100500,"usd":0.89492901}
{"ts":1756149060000,"o":112279.8,"h":112338,"l":112276.1,"c":112337,"v":164500,"usd":1.46478146}
{"ts":1756149120000,"o":112337,"h":112337,"l":112250,"c":112265,"v":114100,"usd":1.016162}
{"ts":1756149180000,"o":112265,"h":112279.9,"l":112249,"c":112253,"v":85500,"usd":0.76153143}
{"ts":1756149240000,"o":112253,"h":112252.9,"l":112210.1,"c":112210.1,"v":72400,"usd":0.64499286}
{"ts":1756149300000,"o":112210.1,"h":112213.5,"l":112127.6,"c":112127.6,"v":297500,"usd":2.65223945}
{"ts":1756149360000,"o":112127.6,"h":112166.4,"l":111961.1,"c":111985.7,"v":1432700,"usd":12.78789508}
{"ts":1756149420000,"o":111985.7,"h":111969.1,"l":111730,"c":111795.9,"v":2538500,"usd":22.69751899}
{"ts":1756149480000,"o":111795.9,"h":111833.7,"l":111713.9,"c":111755.1,"v":913900,"usd":8.17722775}
{"ts":1756149540000,"o":111755.1,"h":111855.2,"l":111713.9,"c":111782,"v":1339400,"usd":11.98199544}
{"ts":1756149600000,"o":111782,"h":111786.5,"l":111739.2,"c":111779,"v":228000,"usd":2.04004152}
{"ts":1756149660000,"o":111779,"h":111935,"l":111782,"c":111900,"v":89600,"usd":0.80067982}
{"ts":1756149720000,"o":111900,"h":111912,"l":111876.9,"c":111912,"v":132800,"usd":1.18668967}
{"ts":1756149780000,"o":111912,"h":112019.5,"l":111912,"c":112000.2,"v":203900,"usd":1.82058787}
{"ts":1756149840000,"o":112000.2,"h":111998,"l":111928,"c":111969.4,"v":381100,"usd":3.40398463}
{"ts":1756149900000,"o":111969.4,"h":111990,"l":111920,"c":111920,"v":221100,"usd":1.97458791}
{"ts":1756149960000,"o":111920,"h":111997,"l":111907,"c":111995,"v":37400,"usd":0.33403191}
{"ts":1756150020000,"o":111995,"h":112015.9,"l":111945.1,"c":111975.1,"v":128600,"usd":1.14821487}
{"ts":1756150080000,"o":111975.1,"h":112000,"l":111885.1,"c":111908.8,"v":171300,"usd":1.53035363}
{"ts":1756150140000,"o":111908.8,"h":111919,"l":111898,"c":111900.9,"v":68500,"usd":0.61210214}
{"ts":1756150200000,"o":111900.9,"h":111949,"l":111901,"c":111949,"v":18700,"usd":0.16708258}
{"ts":1756150260000,"o":111949,"h":111972,"l":111857.4,"c":111857.4,"v":427400,"usd":3.81800458}
{"ts":1756150320000,"o":111857.4,"h":111857.9,"l":111538.2,"c":111553.9,"v":1447200,"usd":12.96154088}
{"ts":1756150380000,"o":111553.9,"h":111538.8,"l":111392.6,"c":111450,"v":1235000,"usd":11.08173483}
{"ts":1756150440000,"o":111450,"h":111562.7,"l":111421,"c":111510,"v":447700,"usd":4.01501374}
{"ts":1756150500000,"o":111510,"h":111600,"l":111513,"c":111566,"v":87800,"usd":0.78689395}
{"ts":1756150560000,"o":111566,"h":111566,"l":111334.4,"c":111334.4,"v":630300,"usd":5.65683832}
{"ts":1756150620000,"o":111334.4,"h":111393.5,"l":111332.2,"c":111356.5,"v":310000,"usd":2.78361365}
{"ts":1756150680000,"o":111356.5,"h":111347,"l":111205.5,"c":111247,"v":1268500,"usd":11.40093291}
{"ts":1756150740000,"o":111247,"h":111259.1,"l":111161.9,"c":111179,"v":2469400,"usd":22.20510056}
{"ts":1756150800000,"o":111179,"h":111308.1,"l":111142.6,"c":111173.9,"v":691300,"usd":6.21501833}
{"ts":1756150860000,"o":111173.9,"h":111250,"l":111084.1,"c":111103.9,"v":530200,"usd":4.76973237}
{"ts":1756150920000,"o":111103.9,"h":111205,"l":111103,"c":111141.2,"v":698300,"usd":6.28214313}
{"ts":1756150980000,"o":111141.2,"h":111235.2,"l":111056.3,"c":111057.5,"v":814500,"usd":7.32984426}
{"ts":1756151040000,"o":111057.5,"h":111200,"l":111069.1,"c":111069.1,"v":502000,"usd":4.51781749}
{"ts":1756151100000,"o":111069.1,"h":111154,"l":111054.6,"c":111152,"v":1861800,"usd":16.75563318}
{"ts":1756151160000,"o":111152,"h":111235.4,"l":111112.6,"c":111139.9,"v":332100,"usd":2.98736513}
{"ts":1756151220000,"o":111139.9,"h":111280.5,"l":111107.7,"c":111280.5,"v":2207600,"usd":19.86506479}
{"ts":1756151280000,"o":111280.5,"h":111331.8,"l":111259.4,"c":111310.6,"v":622000,"usd":5.58831118}
{"ts":1756151340000,"o":111310.6,"h":111354.4,"l":111284,"c":111325.6,"v":256400,"usd":2.30314252}
{"ts":1756151400000,"o":111325.6,"h":111376.5,"l":111325.1,"c":111325.1,"v":123800,"usd":1.11179535}
{"ts":1756151460000,"o":111325.1,"h":111376.5,"l":111251.8,"c":111262,"v":261200,"usd":2.34628868}
{"ts":1756151520000,"o":111262,"h":111265,"l":111194.2,"c":111209,"v":194900,"usd":1.75191217}
{"ts":1756151580000,"o":111209,"h":111227.6,"l":111151.6,"c":111204.3,"v":371900,"usd":3.34424896}
{"ts":1756151640000,"o":111204.3,"h":111232.5,"l":111151.5,"c":111176.2,"v":245800,"usd":2.2104406}
{"ts":1756151700000,"o":111176.2,"h":111229.8,"l":111169.1,"c":111185.1,"v":188600,"usd":1.6961661}
{"ts":1756151760000,"o":111185.1,"h":111179,"l":110963.1,"c":110982,"v":1228600,"usd":11.0650775}
{"ts":1756151820000,"o":110982,"h":110990,"l":110859.7,"c":110896.4,"v":805000,"usd":7.2568963}
{"ts":1756151880000,"o":110896.4,"h":110949.5,"l":110712.1,"c":110722.9,"v":2423700,"usd":21.87104596}
{"ts":1756151940000,"o":110722.9,"h":110816.5,"l":110683,"c":110776.1,"v":819500,"usd":7.40025981}
{"ts":1756152000000,"o":110776.1,"h":110778,"l":110638.5,"c":110707.1,"v":992800,"usd":8.96688074}
{"ts":1756152060000,"o":110707.1,"h":110760,"l":110260,"c":110675,"v":15210100,"usd":137.73283697}
{"ts":1756152120000,"o":110675,"h":110945.2,"l":110679,"c":110923.2,"v":1089300,"usd":9.828798}
{"ts":1756152180000,"o":110923.2,"h":111012.5,"l":110859.8,"c":110916,"v":458300,"usd":4.13041793}
{"ts":1756152240000,"o":110916,"h":111085.3,"l":110916,"c":110991.7,"v":1723200,"usd":15.52868195}
{"ts":1756152300000,"o":110991.7,"h":111018.5,"l":110916,"c":110954,"v":3050900,"usd":27.49660901}
{"ts":1756152360000,"o":110954,"h":111016.2,"l":110928.4,"c":111016.2,"v":171200,"usd":1.5429629}
{"ts":1756152420000,"o":111016.2,"h":111030,"l":110813.7,"c":110906.3,"v":567900,"usd":5.11934842}
{"ts":1756152480000,"o":110906.3,"h":110932.8,"l":110775.1,"c":110804.8,"v":390200,"usd":3.52061531}
{"ts":1756152540000,"o":110804.8,"h":110808,"l":110612.6,"c":110617.2,"v":318200,"usd":2.87357961}
{"ts":1756152600000,"o":110617.2,"h":110683,"l":110479.3,"c":110481,"v":471200,"usd":4.2608219}
{"ts":1756152660000,"o":110481,"h":110466.1,"l":110241,"c":110254.9,"v":5408000,"usd":49.01416975}
{"ts":1756152720000,"o":110254.9,"h":110288.8,"l":109961,"c":110011.1,"v":4278600,"usd":38.85505158}
{"ts":1756152780000,"o":110011.1,"h":110353,"l":109980.4,"c":110200,"v":3902000,"usd":35.42410886}
{"ts":1756152840000,"o":110200,"h":110442.4,"l":110206,"c":110316.8,"v":1900700,"usd":17.2302442}
{"ts":1756152900000,"o":110316.8,"h":110289.3,"l":109980.8,"c":110043.1,"v":4653600,"usd":42.25534338}
{"ts":1756152960000,"o":110043.1,"h":110140.3,"l":110028.9,"c":110140.3,"v":250700,"usd":2.27719943}
{"ts":1756153020000,"o":110140.3,"h":110389.2,"l":110122.8,"c":110358.8,"v":1184200,"usd":10.74124967}
{"ts":1756153080000,"o":110358.8,"h":110442.3,"l":110343.9,"c":110405.1,"v":1042400,"usd":9.4405583}
{"ts":1756153140000,"o":110405.1,"h":110495,"l":110421,"c":110459.1,"v":325700,"usd":2.94870706}
{"ts":1756153200000,"o":110459.1,"h":110460,"l":110356,"c":110416,"v":376000,"usd":3.40550796}
{"ts":1756153260000,"o":110416,"h":110457.3,"l":110320.9,"c":110397.7,"v":473100,"usd":4.28532808}
{"ts":1756153320000,"o":110397.7,"h":110417,"l":110251.2,"c":110306.7,"v":533500,"usd":4.83673348}
{"ts":1756153380000,"o":110306.7,"h":110448.8,"l":110266.2,"c":110266.2,"v":339700,"usd":3.07827689}
{"ts":1756153440000,"o":110266.2,"h":110241,"l":110100,"c":110178.5,"v":394200,"usd":3.57855402}
{"ts":1756153500000,"o":110178.5,"h":110308,"l":110174.9,"c":110245.6,"v":824900,"usd":7.4820805}
{"ts":1756153560000,"o":110245.6,"h":110399.9,"l":110247,"c":110384.2,"v":454000,"usd":4.11589724}
{"ts":1756153620000,"o":110384.2,"h":110459.6,"l":110380.7,"c":110452,"v":747400,"usd":6.76742083}
{"ts":1756153680000,"o":110452,"h":110635.3,"l":110475,"c":110591,"v":450200,"usd":4.07216183}
{"ts":1756153740000,"o":110591,"h":110593,"l":110522.6,"c":110545.1,"v":538800,"usd":4.87265953}
{"ts":1756153800000,"o":110545.1,"h":110576.8,"l":110496,"c":110496,"v":387900,"usd":3.50958613}
{"ts":1756153860000,"o":110496,"h":110532.6,"l":110460.9,"c":110460.9,"v":179800,"usd":1.62690551}
{"ts":1756153920000,"o":110460.9,"h":110513.9,"l":110335.9,"c":110433.6,"v":594600,"usd":5.38505182}
{"ts":1756153980000,"o":110433.6,"h":110517,"l":110270,"c":110270,"v":1197700,"usd":10.85482821}
{"ts":1756154040000,"o":110270,"h":110243.4,"l":109732.8,"c":109732.8,"v":5389000,"usd":49.01085147}
{"ts":1756154100000,"o":109732.8,"h":109772.6,"l":109441,"c":109520,"v":13367400,"usd":122.00255419}
{"ts":1756154160000,"o":109520,"h":109912.1,"l":109385.2,"c":109777,"v":4169200,"usd":38.0084339}
{"ts":1756154220000,"o":109777,"h":110056.7,"l":109788.4,"c":109978.8,"v":1601600,"usd":14.56540127}
{"ts":1756154280000,"o":109978.8,"h":110060,"l":109976.2,"c":109990.2,"v":615500,"usd":5.59421554}
{"ts":1756154340000,"o":109990.2,"h":110073.9,"l":109803.1,"c":109803.1,"v":1178100,"usd":10.71238414}
{"ts":1756154400000,"o":109803.1,"h":109831.4,"l":109512.4,"c":109527.3,"v":558500,"usd":5.09264418}
{"ts":1756154460000,"o":109527.3,"h":110101.8,"l":109395,"c":110001.9,"v":3751700,"usd":34.19554871}
{"ts":1756154520000,"o":110001.9,"h":110089.7,"l":109900.3,"c":109985.1,"v":525800,"usd":4.77943861}
{"ts":1756154580000,"o":109985.1,"h":110061.7,"l":109800,"c":109800,"v":361300,"usd":3.28719866}
{"ts":1756154640000,"o":109800,"h":109822.4,"l":109586.3,"c":109726.1,"v":525200,"usd":4.78728709}
{"ts":1756154700000,"o":109726.1,"h":109940,"l":109725.8,"c":109938,"v":454800,"usd":4.14126601}
{"ts":1756154760000,"o":109938,"h":110032.5,"l":109879,"c":109978,"v":509200,"usd":4.6302467}
{"ts":1756154820000,"o":109978,"h":109983,"l":109900,"c":109922,"v":742300,"usd":6.75153576}
{"ts":1756154880000,"o":109922,"h":109957.8,"l":109712.1,"c":109714.4,"v":790400,"usd":7.19486429}
{"ts":1756154940000,"o":109714.4,"h":109896.6,"l":109710,"c":109732.2,"v":275900,"usd":2.51289084}
{"ts":1756155000000,"o":109732.2,"h":109737.7,"l":109423.4,"c":109430.7,"v":1538900,"usd":14.0452994}
{"ts":1756155060000,"o":109430.7,"h":109712.6,"l":109417,"c":109544.7,"v":1140600,"usd":10.41281451}
{"ts":1756155120000,"o":109544.7,"h":109700,"l":109547,"c":109586.3,"v":805300,"usd":7.3471423}
{"ts":1756155180000,"o":109586.3,"h":109677.9,"l":109552.5,"c":109568.4,"v":642100,"usd":5.85788519}
{"ts":1756155240000,"o":109568.4,"h":109765,"l":109598.6,"c":109606.5,"v":1204600,"usd":10.98275389}
{"ts":1756155300000,"o":109606.5,"h":109700,"l":109595.8,"c":109618,"v":520500,"usd":4.74782914}
{"ts":1756155360000,"o":109618,"h":109695,"l":109608.1,"c":109613,"v":261000,"usd":2.38025808}
{"ts":1756155420000,"o":109613,"h":109724.8,"l":109605.6,"c":109649.6,"v":285700,"usd":2.60466513}
{"ts":1756155480000,"o":109649.6,"h":109882,"l":109655,"c":109850,"v":1247900,"usd":11.36632827}
{"ts":1756155540000,"o":109850,"h":109852,"l":109741,"c":109746.6,"v":265400,"usd":2.41713014}
{"ts":1756155600000,"o":109746.6,"h":109767.2,"l":109555.6,"c":109563.1,"v":1376800,"usd":12.55922744}
{"ts":1756155660000,"o":109563.1,"h":109838.8,"l":109450,"c":109670.3,"v":1683000,"usd":15.35298951}
{"ts":1756155720000,"o":109670.3,"h":109859,"l":109575.6,"c":109592.9,"v":1287100,"usd":11.72771394}
{"ts":1756155780000,"o":109592.9,"h":109674.6,"l":109458.8,"c":109509.9,"v":738700,"usd":6.74567251}
{"ts":1756155840000,"o":109509.9,"h":109769.3,"l":109442.4,"c":109442.4,"v":2625900,"usd":23.96387739}
{"ts":1756155900000,"o":109442.4,"h":109604.9,"l":109473.1,"c":109525.7,"v":211400,"usd":1.93003146}
{"ts":1756155960000,"o":109525.7,"h":109630,"l":109500,"c":109500,"v":2885700,"usd":26.34188804}
{"ts":1756156020000,"o":109500,"h":109691,"l":109465.2,"c":109583,"v":3470700,"usd":31.65977379}
{"ts":1756156080000,"o":109583,"h":109666.4,"l":109584.6,"c":109587.2,"v":1225700,"usd":11.18293935}
{"ts":1756156140000,"o":109587.2,"h":109680.1,"l":109552.8,"c":109656,"v":5054000,"usd":46.10902228}
{"ts":1756156200000,"o":109656,"h":109877.3,"l":109656,"c":109721.8,"v":2602100,"usd":23.70433621}
{"ts":1756156260000,"o":109721.8,"h":109718.5,"l":109543.4,"c":109596.7,"v":1522700,"usd":13.89321012}
{"ts":1756156320000,"o":109596.7,"h":109652.5,"l":109535.4,"c":109620,"v":220100,"usd":2.00845124}
{"ts":1756156380000,"o":109620,"h":109652.5,"l":109541,"c":109544.2,"v":450600,"usd":4.11201705}
{"ts":1756156440000,"o":109544.2,"h":109632.7,"l":109514.5,"c":109514.5,"v":819000,"usd":7.4767623}
{"ts":1756156500000,"o":109514.5,"h":109594.6,"l":109441.5,"c":109490.9,"v":1200600,"usd":10.96887768}
{"ts":1756156560000,"o":109490.9,"h":109574.8,"l":109484.9,"c":109526.1,"v":156200,"usd":1.42599118}
{"ts":1756156620000,"o":109526.1,"h":109747.8,"l":109596.8,"c":109648.3,"v":457700,"usd":4.17327781}
{"ts":1756156680000,"o":109648.3,"h":109619.3,"l":109593.7,"c":109619.3,"v":304500,"usd":2.7781566}
{"ts":1756156740000,"o":109619.3,"h":109690.9,"l":109619.1,"c":109690.1,"v":130500,"usd":1.18984189}
{"ts":1756156800000,"o":109690.1,"h":109780.5,"l":109682.3,"c":109747.7,"v":1528100,"usd":13.92338875}
{"ts":1756156860000,"o":109747.7,"h":109743.9,"l":109700.3,"c":109743.9,"v":158400,"usd":1.44365489}
{"ts":1756156920000,"o":109743.9,"h":109830.8,"l":109744,"c":109830.8,"v":397500,"usd":3.6204143}
{"ts":1756156980000,"o":109830.8,"h":109924.7,"l":109811.4,"c":109882,"v":3894300,"usd":35.43122877}
{"ts":1756157040000,"o":109882,"h":109882,"l":109769.5,"c":109782.1,"v":173500,"usd":1.57936504}
{"ts":1756157100000,"o":109782.1,"h":109861.5,"l":109783.9,"c":109838.9,"v":65800,"usd":0.59922282}
{"ts":1756157160000,"o":109838.9,"h":109847,"l":109650,"c":109755.4,"v":1100800,"usd":10.0289516}
{"ts":1756157220000,"o":109755.4,"h":109727.1,"l":109652.1,"c":109711.7,"v":103200,"usd":0.94076287}
{"ts":1756157280000,"o":109711.7,"h":109707.1,"l":109614.7,"c":109696.8,"v":960800,"usd":8.75988646}
{"ts":1756157340000,"o":109696.8,"h":109693.7,"l":109515,"c":109515,"v":163400,"usd":1.4903635}
{"ts":1756157400000,"o":109515,"h":109634.1,"l":109520.3,"c":109528.8,"v":100800,"usd":0.91996626}
{"ts":1756157460000,"o":109528.8,"h":109667,"l":109505.9,"c":109505.9,"v":149800,"usd":1.36699544}
{"ts":1756157520000,"o":109505.9,"h":109500.2,"l":109247.6,"c":109247.6,"v":1606000,"usd":14.68213351}
{"ts":1756157580000,"o":109247.6,"h":109570.3,"l":109237.6,"c":109559.3,"v":388500,"usd":3.55250924}
{"ts":1756157640000,"o":109559.3,"h":109570.5,"l":109400.2,"c":109505.6,"v":156200,"usd":1.42669647}
{"ts":1756157700000,"o":109505.6,"h":109714,"l":109547,"c":109685,"v":808100,"usd":7.36898555}
{"ts":1756157760000,"o":109685,"h":109858.6,"l":109629.5,"c":109830,"v":512000,"usd":4.66431337}
{"ts":1756157820000,"o":109830,"h":110046.3,"l":109764.8,"c":109932.1,"v":1164600,"usd":10.59215764}
{"ts":1756157880000,"o":109932.1,"h":110128.9,"l":109900,"c":110083.9,"v":908000,"usd":8.25026863}
{"ts":1756157940000,"o":110083.9,"h":110164.2,"l":110026,"c":110067.4,"v":319200,"usd":2.89971636}
{"ts":1756158000000,"o":110067.4,"h":110081,"l":109937.3,"c":109974.6,"v":459300,"usd":4.17405025}
{"ts":1756158060000,"o":109974.6,"h":110000.1,"l":109926.1,"c":109993.9,"v":326800,"usd":2.97202871}
{"ts":1756158120000,"o":109993.9,"h":110004,"l":109876.8,"c":109923.4,"v":440700,"usd":4.0081676}
{"ts":1756158180000,"o":109923.4,"h":109938.1,"l":109851.2,"c":109891.7,"v":120700,"usd":1.09827065}
{"ts":1756158240000,"o":109891.7,"h":109992,"l":109871.1,"c":109990.5,"v":43700,"usd":0.39760847}
{"ts":1756158300000,"o":109990.5,"h":110100,"l":109987.5,"c":110032.2,"v":287700,"usd":2.6140988}
{"ts":1756158360000,"o":110032.2,"h":110158.4,"l":110036.8,"c":110132.6,"v":172700,"usd":1.56856572}
{"ts":1756158420000,"o":110132.6,"h":110263.7,"l":110132.7,"c":110196.3,"v":662300,"usd":6.00928426}
{"ts":1756158480000,"o":110196.3,"h":110223.7,"l":110135.2,"c":110135.2,"v":272400,"usd":2.47202395}
{"ts":1756158540000,"o":110135.2,"h":110231.4,"l":110136.1,"c":110218.4,"v":304100,"usd":2.75970774}
{"ts":1756158600000,"o":110218.4,"h":110294.4,"l":110218.4,"c":110236.9,"v":162800,"usd":1.47648588}
{"ts":1756158660000,"o":110236.9,"h":110237.4,"l":110135.8,"c":110237.4,"v":475100,"usd":4.31245898}
{"ts":1756158720000,"o":110237.4,"h":110237.4,"l":110197.1,"c":110201.4,"v":115200,"usd":1.04526805}
{"ts":1756158780000,"o":110201.4,"h":110203.9,"l":110147,"c":110189,"v":297800,"usd":2.70299554}
{"ts":1756158840000,"o":110189,"h":110241.3,"l":110189,"c":110230,"v":7800,"usd":0.07076765}
{"ts":1756158900000,"o":110230,"h":110290.2,"l":110230,"c":110287.7,"v":276100,"usd":2.50402827}
{"ts":1756158960000,"o":110287.7,"h":110287.8,"l":110222.8,"c":110251.5,"v":285000,"usd":2.58469304}
{"ts":1756159020000,"o":110251.5,"h":110255.8,"l":110163.8,"c":110164.8,"v":57300,"usd":0.51972482}
{"ts":1756159080000,"o":110164.8,"h":110164.6,"l":110164.5,"c":110164.5,"v":3500,"usd":0.03177055}
{"ts":1756159140000,"o":110164.5,"h":110164.6,"l":110114.3,"c":110115.1,"v":857100,"usd":7.78037278}
{"ts":1756159200000,"o":110115.1,"h":110110.5,"l":109883.7,"c":109900.5,"v":622600,"usd":5.66187711}
{"ts":1756159260000,"o":109900.5,"h":109998.8,"l":109890.1,"c":109965.9,"v":165200,"usd":1.50282387}
{"ts":1756159320000,"o":109965.9,"h":110068.1,"l":109965.4,"c":110048.4,"v":254700,"usd":2.31487718}
{"ts":1756159380000,"o":110048.4,"h":110049.9,"l":109996.1,"c":110049.9,"v":133900,"usd":1.21708404}
{"ts":1756159440000,"o":110049.9,"h":110169,"l":110078,"c":110145.2,"v":312900,"usd":2.8409363}
{"ts":1756159500000,"o":110145.2,"h":110149.9,"l":110044.6,"c":110044.6,"v":414600,"usd":3.76529825}
{"ts":1756159560000,"o":110044.6,"h":110109.8,"l":110040.8,"c":110085.1,"v":809300,"usd":7.35309771}
{"ts":1756159620000,"o":110085.1,"h":110123,"l":110070.4,"c":110094,"v":210700,"usd":1.91370509}
{"ts":1756159680000,"o":110094,"h":110104,"l":109958.2,"c":109982.2,"v":195500,"usd":1.77651212}
{"ts":1756159740000,"o":109982.2,"h":109962.4,"l":109909,"c":109922,"v":164000,"usd":1.49180522}
{"ts":1756159800000,"o":109922,"h":110029,"l":109911.1,"c":110029,"v":170800,"usd":1.55362721}
{"ts":1756159860000,"o":110029,"h":110106.2,"l":110029,"c":110088.9,"v":173800,"usd":1.57901849}
{"ts":1756159920000,"o":110088.9,"h":110105.3,"l":110043.3,"c":110062,"v":11600,"usd":0.1053934}
{"ts":1756159980000,"o":110062,"h":110067.3,"l":110015,"c":110043,"v":62700,"usd":0.56970482}
{"ts":1756160040000,"o":110043,"h":110056.1,"l":110016,"c":110030.3,"v":9700,"usd":0.08814482}
{"ts":1756160100000,"o":110030.3,"h":110028.9,"l":110000,"c":110009,"v":14200,"usd":0.1290797}
{"ts":1756160160000,"o":110009,"h":110079,"l":110024.1,"c":110069,"v":37200,"usd":0.33807014}
{"ts":1756160220000,"o":110069,"h":110056,"l":109970,"c":110010,"v":630800,"usd":5.73498813}
{"ts":1756160280000,"o":110010,"h":110019,"l":109955,"c":110007,"v":218300,"usd":1.98448764}
{"ts":1756160340000,"o":110007,"h":110085,"l":109995.7,"c":110075.2,"v":36900,"usd":0.33528136}
{"ts":1756160400000,"o":110075.2,"h":110120,"l":110085,"c":110111,"v":107900,"usd":0.9799842}
{"ts":1756160460000,"o":110111,"h":110147.1,"l":110104.2,"c":110109,"v":109100,"usd":0.99062722}
{"ts":1756160520000,"o":110109,"h":110280.1,"l":110086,"c":110280,"v":4583200,"usd":41.56830082}
{"ts":1756160580000,"o":110280,"h":110280.1,"l":110230.4,"c":110266.8,"v":5960100,"usd":54.04547794}
{"ts":1756160640000,"o":110266.8,"h":110297.9,"l":110251.8,"c":110274,"v":790000,"usd":7.16299313}
{"ts":1756160700000,"o":110274,"h":110290,"l":110243.4,"c":110290,"v":107300,"usd":0.97307121}
{"ts":1756160760000,"o":110290,"h":110359.3,"l":110290,"c":110349,"v":250700,"usd":2.27240507}
{"ts":1756160820000,"o":110349,"h":110378.5,"l":110335.5,"c":110359.6,"v":86100,"usd":0.78016837}
{"ts":1756160880000,"o":110359.6,"h":110364,"l":110329,"c":110329,"v":127500,"usd":1.15531042}
{"ts":1756160940000,"o":110329,"h":110387,"l":110332,"c":110374,"v":170800,"usd":1.54741432}
{"ts":1756161000000,"o":110374,"h":110383.9,"l":110373,"c":110383.9,"v":25600,"usd":0.23193542}
{"ts":1756161060000,"o":110383.9,"h":110392.3,"l":110348.2,"c":110370.1,"v":308400,"usd":2.7944335}
{"ts":1756161120000,"o":110370.1,"h":110442,"l":110378.4,"c":110427,"v":137000,"usd":1.24080744}
{"ts":1756161180000,"o":110427,"h":110463.8,"l":110414,"c":110451,"v":399900,"usd":3.62066438}
{"ts":1756161240000,"o":110451,"h":110457.3,"l":110382.1,"c":110413.8,"v":146100,"usd":1.3231744}
{"ts":1756161300000,"o":110413.8,"h":110463.5,"l":110421,"c":110439,"v":60900,"usd":0.55137666}
{"ts":1756161360000,"o":110439,"h":110476.2,"l":110401.4,"c":110465,"v":164900,"usd":1.49301718}
{"ts":1756161420000,"o":110465,"h":110465,"l":110423,"c":110465,"v":58800,"usd":0.53242018}
{"ts":1756161480000,"o":110465,"h":110461,"l":110401.1,"c":110403.1,"v":142000,"usd":1.28559283}
{"ts":1756161540000,"o":110403.1,"h":110442.3,"l":110382.9,"c":110433.1,"v":142000,"usd":1.28617782}
{"ts":1756161600000,"o":110433.1,"h":110512,"l":110443,"c":110511.8,"v":132500,"usd":1.19919302}
{"ts":1756161660000,"o":110511.8,"h":110587.4,"l":110516,"c":110582.8,"v":291100,"usd":2.63313905}
{"ts":1756161720000,"o":110582.8,"h":110582.8,"l":110531.2,"c":110541.2,"v":175300,"usd":1.585321}
{"ts":1756161780000,"o":110541.2,"h":110599.5,"l":110538.1,"c":110595.9,"v":304900,"usd":2.75723033}
{"ts":1756161840000,"o":110595.9,"h":110600,"l":110565.6,"c":110573,"v":145000,"usd":1.31110304}
{"ts":1756161900000,"o":110573,"h":110610.9,"l":110581,"c":110581.6,"v":60100,"usd":0.54337003}
{"ts":1756161960000,"o":110581.6,"h":110630.2,"l":110563.5,"c":110614.2,"v":158100,"usd":1.42947277}
{"ts":1756162020000,"o":110614.2,"h":110617.9,"l":110504.9,"c":110535,"v":768400,"usd":6.95052591}
{"ts":1756162080000,"o":110535,"h":110594,"l":110535,"c":110558.8,"v":547800,"usd":4.95457115}
{"ts":1756162140000,"o":110558.8,"h":110568.2,"l":110445.1,"c":110454,"v":497600,"usd":4.50214283}
{"ts":1756162200000,"o":110454,"h":110454,"l":110316,"c":110366,"v":807800,"usd":7.31864577}
{"ts":1756162260000,"o":110366,"h":110429.9,"l":110366,"c":110399,"v":844000,"usd":7.64425523}
{"ts":1756162320000,"o":110399,"h":110425.3,"l":110362.9,"c":110362.9,"v":446300,"usd":4.04258053}
{"ts":1756162380000,"o":110362.9,"h":110378,"l":110305.2,"c":110305.2,"v":81100,"usd":0.73484739}
{"ts":1756162440000,"o":110305.2,"h":110379,"l":110315.5,"c":110328,"v":163500,"usd":1.48152833}
{"ts":1756162500000,"o":110328,"h":110333.4,"l":110284.1,"c":110284.1,"v":300000,"usd":2.7199553}
{"ts":1756162560000,"o":110284.1,"h":110295.9,"l":110221.5,"c":110246.4,"v":262900,"usd":2.38462872}
{"ts":1756162620000,"o":110246.4,"h":110247,"l":110162.2,"c":110188.5,"v":183300,"usd":1.66325009}
{"ts":1756162680000,"o":110188.5,"h":110226.2,"l":110113.5,"c":110113.5,"v":168300,"usd":1.52773665}
{"ts":1756162740000,"o":110113.5,"h":110180,"l":110108.9,"c":110154,"v":251200,"usd":2.28007495}
{"ts":1756162800000,"o":110154,"h":110180,"l":110156,"c":110163.9,"v":7800,"usd":0.07079883}
{"ts":1756162860000,"o":110163.9,"h":110163.9,"l":110111.9,"c":110133,"v":87600,"usd":0.79532878}
{"ts":1756162920000,"o":110133,"h":110111,"l":109956,"c":109976,"v":722200,"usd":6.56312971}
{"ts":1756162980000,"o":109976,"h":110158,"l":109992.3,"c":110134,"v":1071600,"usd":9.73414968}
{"ts":1756163040000,"o":110134,"h":110190.3,"l":110142,"c":110155,"v":224200,"usd":2.03500457}
{"ts":1756163100000,"o":110155,"h":110161,"l":110099.8,"c":110139.6,"v":135500,"usd":1.23031716}
{"ts":1756163160000,"o":110139.6,"h":110131,"l":110070,"c":110070,"v":61000,"usd":0.55397808}
{"ts":1756163220000,"o":110070,"h":110123.1,"l":110070,"c":110070,"v":116800,"usd":1.06099903}
{"ts":1756163280000,"o":110070,"h":110112.2,"l":110045.1,"c":110112.2,"v":222200,"usd":2.01859919}
{"ts":1756163340000,"o":110112.2,"h":110114.9,"l":109964.3,"c":109964.3,"v":171500,"usd":1.55841818}
{"ts":1756163400000,"o":109964.3,"h":109971.3,"l":109913.9,"c":109931.1,"v":91800,"usd":0.83494982}
{"ts":1756163460000,"o":109931.1,"h":109935,"l":109914,"c":109935,"v":137100,"usd":1.2471868}
{"ts":1756163520000,"o":109935,"h":109935.9,"l":109876,"c":109890.1,"v":571300,"usd":5.19778849}
{"ts":1756163580000,"o":109890.1,"h":109934,"l":109836.5,"c":109934,"v":2316500,"usd":21.07961232}
{"ts":1756163640000,"o":109934,"h":110046.9,"l":109934,"c":110008,"v":197900,"usd":1.79899838}
{"ts":1756163700000,"o":110008,"h":110090.9,"l":110003,"c":110063.4,"v":89000,"usd":0.80877049}
{"ts":1756163760000,"o":110063.4,"h":110090,"l":110025,"c":110079.1,"v":63900,"usd":0.58064188}
{"ts":1756163820000,"o":110079.1,"h":110142.7,"l":110053.2,"c":110053.2,"v":535100,"usd":4.86037233}
{"ts":1756163880000,"o":110053.2,"h":110100,"l":110042.8,"c":110100,"v":50600,"usd":0.4596964}
{"ts":1756163940000,"o":110100,"h":110112,"l":110040.5,"c":110058,"v":106700,"usd":0.96924534}
{"ts":1756164000000,"o":110058,"h":110058,"l":110011.9,"c":110031.3,"v":70200,"usd":0.63806807}
{"ts":1756164060000,"o":110031.3,"h":110096.7,"l":110031.3,"c":110059.8,"v":63700,"usd":0.57877303}
{"ts":1756164120000,"o":110059.8,"h":110078,"l":109977.4,"c":109999.7,"v":384000,"usd":3.49044902}
{"ts":1756164180000,"o":109999.7,"h":110041.9,"l":109974,"c":109986.9,"v":138700,"usd":1.2605893}
{"ts":1756164240000,"o":109986.9,"h":109999.7,"l":109827,"c":109898.9,"v":542400,"usd":4.93595641}
{"ts":1756164300000,"o":109898.9,"h":109930.1,"l":109806.6,"c":109815.8,"v":73400,"usd":0.66824677}
{"ts":1756164360000,"o":109815.8,"h":109868.4,"l":109807.2,"c":109810.8,"v":119900,"usd":1.09163115}
{"ts":1756164420000,"o":109810.8,"h":109830.9,"l":109806.6,"c":109806.6,"v":920000,"usd":8.37827292}
{"ts":1756164480000,"o":109806.6,"h":109889,"l":109806.9,"c":109827,"v":662000,"usd":6.02692598}
{"ts":1756164540000,"o":109827,"h":109919.9,"l":109837.1,"c":109879.6,"v":528900,"usd":4.81403852}
{"ts":1756164600000,"o":109879.6,"h":109950.9,"l":109885.4,"c":109950.9,"v":85800,"usd":0.78060366}
{"ts":1756164660000,"o":109950.9,"h":109987.4,"l":109913,"c":109918,"v":80000,"usd":0.72764306}
{"ts":1756164720000,"o":109918,"h":109961,"l":109912,"c":109961,"v":64600,"usd":0.58766244}
{"ts":1756164780000,"o":109961,"h":110014.7,"l":109961.1,"c":110014.7,"v":438100,"usd":3.9831977}
{"ts":1756164840000,"o":110014.7,"h":110080.9,"l":110032.3,"c":110080.8,"v":288300,"usd":2.61904128}
{"ts":1756164900000,"o":110080.8,"h":110080.8,"l":110023.7,"c":110033,"v":283500,"usd":2.57576464}
{"ts":1756164960000,"o":110033,"h":110042,"l":109974,"c":110022,"v":141800,"usd":1.28896832}
{"ts":1756165020000,"o":110022,"h":110074.7,"l":110021.8,"c":110059,"v":79900,"usd":0.72592222}
{"ts":1756165080000,"o":110059,"h":110100,"l":110038,"c":110048.7,"v":95200,"usd":0.8648171}
{"ts":1756165140000,"o":110048.7,"h":110089.8,"l":110047,"c":110062.5,"v":127200,"usd":1.15562593}
{"ts":1756165200000,"o":110062.5,"h":110071,"l":110051,"c":110057,"v":36100,"usd":0.32798985}
{"ts":1756165260000,"o":110057,"h":110078.1,"l":110026.3,"c":110058,"v":96400,"usd":0.87592242}
{"ts":1756165320000,"o":110058,"h":110100,"l":110060,"c":110099.9,"v":110300,"usd":1.00192989}
{"ts":1756165380000,"o":110099.9,"h":110140,"l":110085.1,"c":110140,"v":179500,"usd":1.63022874}
{"ts":1756165440000,"o":110140,"h":110170.6,"l":110151.9,"c":110170.6,"v":14700,"usd":0.13344332}
{"ts":1756165500000,"o":110170.6,"h":110194.8,"l":110178.9,"c":110182,"v":186300,"usd":1.69070581}
{"ts":1756165560000,"o":110182,"h":110206.5,"l":110175,"c":110206.5,"v":50300,"usd":0.4564893}
{"ts":1756165620000,"o":110206.5,"h":110219.9,"l":110130.7,"c":110147.4,"v":155000,"usd":1.40682758}
{"ts":1756165680000,"o":110147.4,"h":110157.1,"l":110077.7,"c":110095.5,"v":73700,"usd":0.66932963}
{"ts":1756165740000,"o":110095.5,"h":110161,"l":110054.7,"c":110161,"v":89500,"usd":0.81287676}
{"ts":1756165800000,"o":110161,"h":110237.1,"l":110170,"c":110218,"v":216600,"usd":1.96531632}
{"ts":1756165860000,"o":110218,"h":110232,"l":110218,"c":110232,"v":74700,"usd":0.67772104}
{"ts":1756165920000,"o":110232,"h":110300,"l":110227.1,"c":110292,"v":188600,"usd":1.71018425}
{"ts":1756165980000,"o":110292,"h":110279,"l":110179.1,"c":110200,"v":127200,"usd":1.15411513}
{"ts":1756166040000,"o":110200,"h":110204.9,"l":110145,"c":110177,"v":74300,"usd":0.67433835}
{"ts":1756166100000,"o":110177,"h":110189.1,"l":110161,"c":110189.1,"v":22300,"usd":0.20240313}
{"ts":1756166160000,"o":110189.1,"h":110226,"l":110189,"c":110226,"v":38900,"usd":0.35295797}
{"ts":1756166220000,"o":110226,"h":110240,"l":110223,"c":110223,"v":188300,"usd":1.70809668}
{"ts":1756166280000,"o":110223,"h":110214.9,"l":110178.5,"c":110178.5,"v":27800,"usd":0.25226518}
{"ts":1756166340000,"o":110178.5,"h":110198,"l":110122.1,"c":110132,"v":426500,"usd":3.87215245}
{"ts":1756166400000,"o":110132,"h":110137.8,"l":110114.7,"c":110125.1,"v":115800,"usd":1.05154317}
{"ts":1756166460000,"o":110125.1,"h":110125.1,"l":109988.4,"c":109988.4,"v":295000,"usd":2.68054353}
{"ts":1756166520000,"o":109988.4,"h":109980.9,"l":109888.1,"c":109896.1,"v":1130900,"usd":10.28866676}
{"ts":1756166580000,"o":109896.1,"h":109924,"l":109834.5,"c":109884,"v":685300,"usd":6.23681208}
{"ts":1756166640000,"o":109884,"h":109954.5,"l":109622.5,"c":109733,"v":2819700,"usd":25.68940129}
{"ts":1756166700000,"o":109733,"h":109931.3,"l":109752.6,"c":109878,"v":2051600,"usd":18.67483207}
{"ts":1756166760000,"o":109878,"h":109866.5,"l":109694.2,"c":109769.3,"v":1501000,"usd":13.6767162}
{"ts":1756166820000,"o":109769.3,"h":109892.3,"l":109726.4,"c":109749,"v":1095100,"usd":9.97247769}
{"ts":1756166880000,"o":109749,"h":109815.8,"l":109700.1,"c":109700.1,"v":364900,"usd":3.32445397}
{"ts":1756166940000,"o":109700.1,"h":109822.7,"l":109597.1,"c":109658.5,"v":2551500,"usd":23.26278222}
{"ts":1756167000000,"o":109658.5,"h":109780,"l":109587.6,"c":109780,"v":5410400,"usd":49.29297543}
{"ts":1756167060000,"o":109780,"h":109831.3,"l":109637.8,"c":109642.2,"v":6666300,"usd":60.72590669}
{"ts":1756167120000,"o":109642.2,"h":109729.4,"l":109635.1,"c":109635.1,"v":617200,"usd":5.62734399}
{"ts":1756167180000,"o":109635.1,"h":109657.9,"l":109524.7,"c":109524.7,"v":1916500,"usd":17.48593866}
{"ts":1756167240000,"o":109524.7,"h":109667.7,"l":109515.4,"c":109632,"v":1274000,"usd":11.62441832}
{"ts":1756167300000,"o":109632,"h":109763.9,"l":109641.1,"c":109747,"v":386800,"usd":3.52573236}
{"ts":1756167360000,"o":109747,"h":109747,"l":109618.6,"c":109618.6,"v":1395600,"usd":12.72444791}
{"ts":1756167420000,"o":109618.6,"h":109705.7,"l":109578.9,"c":109699,"v":881300,"usd":8.03850158}
{"ts":1756167480000,"o":109699,"h":109876.5,"l":109708,"c":109778,"v":1377900,"usd":12.55055668}
{"ts":1756167540000,"o":109778,"h":109843,"l":109720.5,"c":109765,"v":725700,"usd":6.61017503}
{"ts":1756167600000,"o":109765,"h":109814.5,"l":109707,"c":109750,"v":473500,"usd":4.31415021}
{"ts":1756167660000,"o":109750,"h":109837,"l":109663,"c":109671.6,"v":1416000,"usd":12.9013748}
{"ts":1756167720000,"o":109671.6,"h":109790.9,"l":109671.7,"c":109755.1,"v":1006200,"usd":9.1686704}
{"ts":1756167780000,"o":109755.1,"h":109773.1,"l":109572,"c":109581.5,"v":1351900,"usd":12.32555559}
{"ts":1756167840000,"o":109581.5,"h":109645,"l":109483.1,"c":109559.1,"v":3235500,"usd":29.53590933}
{"ts":1756167900000,"o":109559.1,"h":109583.9,"l":109427.3,"c":109538.5,"v":1042100,"usd":9.51606047}
{"ts":1756167960000,"o":109538.5,"h":109599.9,"l":109485,"c":109513.5,"v":560800,"usd":5.1194182}
{"ts":1756168020000,"o":109513.5,"h":109556.8,"l":109455.6,"c":109550,"v":1234800,"usd":11.27496271}
{"ts":1756168080000,"o":109550,"h":109650.9,"l":109507.6,"c":109650,"v":2308600,"usd":21.06556888}
{"ts":1756168140000,"o":109650,"h":109687.5,"l":109597.7,"c":109616.5,"v":1866100,"usd":17.02203763}
{"ts":1756168200000,"o":109616.5,"h":109670.8,"l":109593.4,"c":109670.1,"v":68100,"usd":0.62127873}
{"ts":1756168260000,"o":109670.1,"h":109728.4,"l":109590.2,"c":109635,"v":1183000,"usd":10.78752722}
{"ts":1756168320000,"o":109635,"h":109622,"l":109392.4,"c":109430.2,"v":2983400,"usd":27.2563947}
{"ts":1756168380000,"o":109430.2,"h":109615.3,"l":109418.7,"c":109595,"v":462100,"usd":4.21871392}
{"ts":1756168440000,"o":109595,"h":109826.5,"l":109550,"c":109826.5,"v":1258400,"usd":11.47597182}
{"ts":1756168500000,"o":109826.5,"h":109875.7,"l":109765.5,"c":109851.7,"v":480500,"usd":4.37440934}
{"ts":1756168560000,"o":109851.7,"h":109879.9,"l":109731.6,"c":109736.8,"v":1015600,"usd":9.24493939}
{"ts":1756168620000,"o":109736.8,"h":109725.3,"l":109531.2,"c":109570.6,"v":494100,"usd":4.50686967}
{"ts":1756168680000,"o":109570.6,"h":109572,"l":109426.4,"c":109464,"v":296600,"usd":2.70954096}
{"ts":1756168740000,"o":109464,"h":109478,"l":109380.5,"c":109402,"v":1547700,"usd":14.14598001}
{"ts":1756168800000,"o":109402,"h":109487.2,"l":109384,"c":109475,"v":527800,"usd":4.82197967}
{"ts":1756168860000,"o":109475,"h":109531.1,"l":109322.5,"c":109380,"v":1227600,"usd":11.22178454}
{"ts":1756168920000,"o":109380,"h":109558.7,"l":109379.3,"c":109467,"v":683100,"usd":6.24060497}
{"ts":1756168980000,"o":109467,"h":109450,"l":109317,"c":109358.8,"v":612800,"usd":5.60346869}
{"ts":1756169040000,"o":109358.8,"h":109420,"l":109328.9,"c":109341,"v":155300,"usd":1.41994756}
{"ts":1756169100000,"o":109341,"h":109379,"l":109200.2,"c":109229,"v":935900,"usd":8.56505828}
{"ts":1756169160000,"o":109229,"h":109324.9,"l":108847.8,"c":108977.3,"v":7637500,"usd":70.0636333}
{"ts":1756169220000,"o":108977.3,"h":109590.7,"l":108900.6,"c":109454,"v":5995400,"usd":54.89448618}
{"ts":1756169280000,"o":109454,"h":109454.4,"l":109200,"c":109266.7,"v":2479600,"usd":22.68709402}
{"ts":1756169340000,"o":109266.7,"h":109377.9,"l":109221.8,"c":109262,"v":691200,"usd":6.3233471}
{"ts":1756169400000,"o":109262,"h":109493.5,"l":109272.9,"c":109468,"v":353400,"usd":3.23155648}
{"ts":1756169460000,"o":109468,"h":109573.1,"l":109477.6,"c":109539.6,"v":621800,"usd":5.67669021}
{"ts":1756169520000,"o":109539.6,"h":109564.6,"l":109380.2,"c":109402,"v":616200,"usd":5.62876473}
{"ts":1756169580000,"o":109402,"h":109409,"l":109245,"c":109254,"v":1230200,"usd":11.25497905}
{"ts":1756169640000,"o":109254,"h":109255,"l":108962,"c":108992.5,"v":1499700,"usd":13.74912681}
{"ts":1756169700000,"o":108992.5,"h":109202,"l":108987,"c":109142.9,"v":2052100,"usd":18.81253586}
{"ts":1756169760000,"o":109142.9,"h":109239.9,"l":109140.7,"c":109228.9,"v":312500,"usd":2.8617932}
{"ts":1756169820000,"o":109228.9,"h":109325.7,"l":109182,"c":109311,"v":206800,"usd":1.89274919}
{"ts":1756169880000,"o":109311,"h":109324.2,"l":109192,"c":109203,"v":138700,"usd":1.26942055}
{"ts":1756169940000,"o":109203,"h":109328.9,"l":109200.1,"c":109237,"v":1107600,"usd":10.13521898}
{"ts":1756170000000,"o":109237,"h":109250,"l":109084.7,"c":109095.7,"v":249500,"usd":2.28551497}
{"ts":1756170060000,"o":109095.7,"h":109109.3,"l":108939,"c":109032.1,"v":2457100,"usd":22.53592398}
{"ts":1756170120000,"o":109032.1,"h":109010.9,"l":108641.9,"c":108813,"v":10737600,"usd":98.72908475}
{"ts":1756170180000,"o":108813,"h":108976.6,"l":108815,"c":108837,"v":1098100,"usd":10.08194823}
{"ts":1756170240000,"o":108837,"h":108982.2,"l":108830,"c":108980,"v":463900,"usd":4.25871678}
{"ts":1756170300000,"o":108980,"h":109274.8,"l":108895,"c":109252.1,"v":2099200,"usd":19.25436377}
{"ts":1756170360000,"o":109252.1,"h":109365.2,"l":109224.3,"c":109348.1,"v":1255700,"usd":11.48666142}
{"ts":1756170420000,"o":109348.1,"h":109596.8,"l":109345.4,"c":109580.8,"v":1483600,"usd":13.55032355}
{"ts":1756170480000,"o":109580.8,"h":109640.9,"l":109479.7,"c":109509.6,"v":584900,"usd":5.33789465}
{"ts":1756170540000,"o":109509.6,"h":109594.9,"l":109500.1,"c":109555,"v":405700,"usd":3.70304402}
{"ts":1756170600000,"o":109555,"h":109657.7,"l":109558.7,"c":109606.9,"v":699200,"usd":6.37857913}
{"ts":1756170660000,"o":109606.9,"h":109653.1,"l":109548,"c":109572.3,"v":242200,"usd":2.20999228}
{"ts":1756170720000,"o":109572.3,"h":109629.9,"l":109572.2,"c":109582.9,"v":304200,"usd":2.77584806}
{"ts":1756170780000,"o":109582.9,"h":109588,"l":109436,"c":109436,"v":852000,"usd":7.77802381}
{"ts":1756170840000,"o":109436,"h":109529,"l":109396,"c":109428,"v":173400,"usd":1.58401228}
{"ts":1756170900000,"o":109428,"h":109460,"l":109365,"c":109386,"v":65200,"usd":0.59603164}
{"ts":1756170960000,"o":109386,"h":109494.1,"l":109384,"c":109384,"v":370000,"usd":3.38003682}
{"ts":1756171020000,"o":109384,"h":109386.3,"l":109303.5,"c":109379.3,"v":143000,"usd":1.30797632}
{"ts":1756171080000,"o":109379.3,"h":109451,"l":109363,"c":109422,"v":136600,"usd":1.24836315}
{"ts":1756171140000,"o":109422,"h":109556,"l":109426,"c":109550.9,"v":416500,"usd":3.80279804}
{"ts":1756171200000,"o":109550.9,"h":109614,"l":109524,"c":109614,"v":233900,"usd":2.13511154}
{"ts":1756171260000,"o":109614,"h":109673.8,"l":109549,"c":109673.8,"v":1101900,"usd":10.05015278}
{"ts":1756171320000,"o":109673.8,"h":109772.4,"l":109642.9,"c":109680,"v":3311800,"usd":30.18136576}
{"ts":1756171380000,"o":109680,"h":109742.4,"l":109668,"c":109668,"v":128500,"usd":1.17139125}
{"ts":1756171440000,"o":109668,"h":109736.5,"l":109618,"c":109736.5,"v":71900,"usd":0.65557359}
{"ts":1756171500000,"o":109736.5,"h":109800,"l":109738.9,"c":109799.9,"v":295600,"usd":2.69295575}
{"ts":1756171560000,"o":109799.9,"h":109805.5,"l":109723.1,"c":109772.9,"v":158800,"usd":1.44652397}
{"ts":1756171620000,"o":109772.9,"h":109784,"l":109748.1,"c":109761.2,"v":75600,"usd":0.68873242}
{"ts":1756171680000,"o":109761.2,"h":109814.1,"l":109762.9,"c":109801,"v":52100,"usd":0.4745713}
{"ts":1756171740000,"o":109801,"h":109810,"l":109715,"c":109715.1,"v":302500,"usd":2.75646167}
{"ts":1756171800000,"o":109715.1,"h":109759,"l":109683.1,"c":109753.9,"v":168700,"usd":1.53768808}
{"ts":1756171860000,"o":109753.9,"h":109823.6,"l":109753.7,"c":109823.6,"v":101700,"usd":0.92630845}
{"ts":1756171920000,"o":109823.6,"h":109826.1,"l":109738,"c":109754,"v":21100,"usd":0.19218713}
{"ts":1756171980000,"o":109754,"h":109776,"l":109719,"c":109719,"v":43000,"usd":0.39177369}
{"ts":1756172040000,"o":109719,"h":109756,"l":109683.2,"c":109683.2,"v":780900,"usd":7.11931689}
{"ts":1756172100000,"o":109683.2,"h":109679,"l":109598,"c":109628.1,"v":69700,"usd":0.63583542}
{"ts":1756172160000,"o":109628.1,"h":109700,"l":109537,"c":109546.9,"v":798700,"usd":7.28698069}
{"ts":1756172220000,"o":109546.9,"h":109632,"l":109537,"c":109605,"v":309000,"usd":2.81957138}
{"ts":1756172280000,"o":109605,"h":109626,"l":109571,"c":109606,"v":93300,"usd":0.85123436}
{"ts":1756172340000,"o":109606,"h":109736.7,"l":109606,"c":109730.9,"v":308600,"usd":2.81499136}
{"ts":1756172400000,"o":109730.9,"h":109748.3,"l":109652,"c":109689.9,"v":25300,"usd":0.23061748}
{"ts":1756172460000,"o":109689.9,"h":109747,"l":109686,"c":109710,"v":27300,"usd":0.2488554}
{"ts":1756172520000,"o":109710,"h":109716,"l":109614.2,"c":109614.2,"v":29400,"usd":0.26810305}
{"ts":1756172580000,"o":109614.2,"h":109687,"l":109600.1,"c":109645.8,"v":25000,"usd":0.2279964}
{"ts":1756172640000,"o":109645.8,"h":109652,"l":109604,"c":109608,"v":122800,"usd":1.12019653}
{"ts":1756172700000,"o":109608,"h":109635.3,"l":109607,"c":109633,"v":81900,"usd":0.74711848}
{"ts":1756172760000,"o":109633,"h":109662,"l":109588,"c":109662,"v":65300,"usd":0.59567361}
{"ts":1756172820000,"o":109662,"h":109763,"l":109654,"c":109755,"v":321300,"usd":2.92871116}
{"ts":1756172880000,"o":109755,"h":109831.3,"l":109772.3,"c":109831.2,"v":977500,"usd":8.90078366}
{"ts":1756172940000,"o":109831.2,"h":109851.2,"l":109790,"c":109851.2,"v":83300,"usd":0.75845788}
{"ts":1756173000000,"o":109851.2,"h":109899.9,"l":109853.1,"c":109896,"v":350800,"usd":3.19254993}
{"ts":1756173060000,"o":109896,"h":109889,"l":109761,"c":109761,"v":84500,"usd":0.76938987}
{"ts":1756173120000,"o":109761,"h":109763.1,"l":109684,"c":109763.1,"v":584100,"usd":5.32356276}
{"ts":1756173180000,"o":109763.1,"h":109805,"l":109765.9,"c":109787,"v":107600,"usd":0.9800286}
{"ts":1756173240000,"o":109787,"h":109787,"l":109684.3,"c":109684.3,"v":1337000,"usd":12.18801377}
{"ts":1756173300000,"o":109684.3,"h":109691.1,"l":109649,"c":109660,"v":292300,"usd":2.66507418}
{"ts":1756173360000,"o":109660,"h":109722.5,"l":109658.1,"c":109668,"v":165400,"usd":1.50786201}
{"ts":1756173420000,"o":109668,"h":109800,"l":109666,"c":109796,"v":204200,"usd":1.86050357}
{"ts":1756173480000,"o":109796,"h":109842,"l":109796.1,"c":109820,"v":189700,"usd":1.72739384}
{"ts":1756173540000,"o":109820,"h":109854.9,"l":109819,"c":109854.9,"v":248600,"usd":2.2633302}
{"ts":1756173600000,"o":109854.9,"h":109923.2,"l":109839.8,"c":109894.3,"v":1752400,"usd":15.94855183}
{"ts":1756173660000,"o":109894.3,"h":109883,"l":109811.9,"c":109812,"v":60800,"usd":0.55348838}
{"ts":1756173720000,"o":109812,"h":109816.9,"l":109732,"c":109732,"v":92200,"usd":0.83991126}
{"ts":1756173780000,"o":109732,"h":109767,"l":109732.1,"c":109760,"v":71300,"usd":0.6496164}
{"ts":1756173840000,"o":109760,"h":109748,"l":109700,"c":109730,"v":81900,"usd":0.74655687}
{"ts":1756173900000,"o":109730,"h":109749,"l":109708.1,"c":109749,"v":25300,"usd":0.23056497}
{"ts":1756173960000,"o":109749,"h":109870,"l":109750,"c":109870,"v":87300,"usd":0.79490087}
{"ts":1756174020000,"o":109870,"h":109920,"l":109865.8,"c":109920,"v":61600,"usd":0.56054375}
{"ts":1756174080000,"o":109920,"h":109931.9,"l":109911,"c":109914.7,"v":92600,"usd":0.84238256}
{"ts":1756174140000,"o":109914.7,"h":109932,"l":109877.7,"c":109932,"v":71700,"usd":0.65238591}
{"ts":1756174200000,"o":109932,"h":110021.6,"l":109932.9,"c":109976.7,"v":355100,"usd":3.22916338}
{"ts":1756174260000,"o":109976.7,"h":109985.9,"l":109929,"c":109985.9,"v":147500,"usd":1.34144128}
{"ts":1756174320000,"o":109985.9,"h":109985.9,"l":109937.1,"c":109965,"v":318800,"usd":2.89943321}
{"ts":1756174380000,"o":109965,"h":109975,"l":109943,"c":109949,"v":27800,"usd":0.25281498}
{"ts":1756174440000,"o":109949,"h":109942,"l":109866,"c":109923.6,"v":78000,"usd":0.7096811}
{"ts":1756174500000,"o":109923.6,"h":110000,"l":109922,"c":109997,"v":34200,"usd":0.31097235}
{"ts":1756174560000,"o":109997,"h":110010,"l":109922,"c":109936.3,"v":52800,"usd":0.48019242}
{"ts":1756174620000,"o":109936.3,"h":109950,"l":109900,"c":109935,"v":25600,"usd":0.23289942}
{"ts":1756174680000,"o":109935,"h":109931,"l":109876.1,"c":109876.1,"v":27100,"usd":0.24657424}
{"ts":1756174740000,"o":109876.1,"h":109883,"l":109849.8,"c":109883,"v":113700,"usd":1.03490369}
{"ts":1756174800000,"o":109883,"h":109960.9,"l":109885,"c":109902,"v":28600,"usd":0.26018257}
{"ts":1756174860000,"o":109902,"h":109904.6,"l":109881,"c":109901,"v":45500,"usd":0.41404517}
{"ts":1756174920000,"o":109901,"h":109934,"l":109906.1,"c":109906.1,"v":32000,"usd":0.29114023}
{"ts":1756174980000,"o":109906.1,"h":109935,"l":109906.4,"c":109911,"v":52700,"usd":0.47948102}
{"ts":1756175040000,"o":109911,"h":109916,"l":109800.6,"c":109800.6,"v":40600,"usd":0.36956203}
{"ts":1756175100000,"o":109800.6,"h":109800,"l":109740,"c":109746,"v":30500,"usd":0.27786414}
{"ts":1756175160000,"o":109746,"h":109740.6,"l":109684.9,"c":109685,"v":422900,"usd":3.85442018}
{"ts":1756175220000,"o":109685,"h":109755,"l":109660,"c":109741,"v":327400,"usd":2.98388807}
{"ts":1756175280000,"o":109741,"h":109804.2,"l":109724.1,"c":109782.2,"v":142900,"usd":1.30160949}
{"ts":1756175340000,"o":109782.2,"h":109792.2,"l":109765,"c":109791,"v":21600,"usd":0.19675615}
{"ts":1756175400000,"o":109791,"h":109847.9,"l":109779,"c":109847.8,"v":199700,"usd":1.81869659}
{"ts":1756175460000,"o":109847.8,"h":109896.9,"l":109814,"c":109819.9,"v":83100,"usd":0.75635601}
{"ts":1756175520000,"o":109819.9,"h":109823.9,"l":109724,"c":109724,"v":20400,"usd":0.1858076}
{"ts":1756175580000,"o":109724,"h":109751,"l":109685,"c":109735.1,"v":113600,"usd":1.03539567}
{"ts":1756175640000,"o":109735.1,"h":109754.9,"l":109683,"c":109683,"v":36900,"usd":0.33632907}
{"ts":1756175700000,"o":109683,"h":109675,"l":109635,"c":109635,"v":156800,"usd":1.43005537}
{"ts":1756175760000,"o":109635,"h":109631.3,"l":109604.2,"c":109612,"v":159300,"usd":1.45315399}
{"ts":1756175820000,"o":109612,"h":109611,"l":109551.8,"c":109551.8,"v":112900,"usd":1.03021473}
{"ts":1756175880000,"o":109551.8,"h":109711,"l":109562,"c":109710,"v":479700,"usd":4.37456509}
{"ts":1756175940000,"o":109710,"h":109757.9,"l":109693,"c":109714,"v":48500,"usd":0.44196158}
{"ts":1756176000000,"o":109714,"h":109745,"l":109681.1,"c":109706,"v":42000,"usd":0.38281039}
{"ts":1756176060000,"o":109706,"h":109704,"l":109653,"c":109653,"v":28800,"usd":0.2625715}
{"ts":1756176120000,"o":109653,"h":109624,"l":109552,"c":109552,"v":276500,"usd":2.52358138}
{"ts":1756176180000,"o":109552,"h":109633,"l":109552,"c":109633,"v":47800,"usd":0.43621598}
{"ts":1756176240000,"o":109633,"h":109660,"l":109642,"c":109652.1,"v":78200,"usd":0.7131775}
{"ts":1756176300000,"o":109652.1,"h":109652,"l":109648,"c":109648.1,"v":24100,"usd":0.21978776}
{"ts":1756176360000,"o":109648.1,"h":109648.9,"l":109592,"c":109596.8,"v":143000,"usd":1.30433572}
{"ts":1756176420000,"o":109596.8,"h":109626,"l":109562.7,"c":109626,"v":118900,"usd":1.08476964}
{"ts":1756176480000,"o":109626,"h":109719.9,"l":109628,"c":109719.6,"v":184200,"usd":1.679329}
{"ts":1756176540000,"o":109719.6,"h":109779.9,"l":109719.7,"c":109776.8,"v":106500,"usd":0.9703542}
{"ts":1756176600000,"o":109776.8,"h":109800,"l":109700,"c":109700,"v":112100,"usd":1.02118088}
{"ts":1756176660000,"o":109700,"h":109773,"l":109679.9,"c":109732,"v":157200,"usd":1.43264777}
{"ts":1756176720000,"o":109732,"h":109755.8,"l":109677,"c":109677,"v":88600,"usd":0.80756536}
{"ts":1756176780000,"o":109677,"h":109707.4,"l":109600,"c":109600,"v":65600,"usd":0.59822297}
{"ts":1756176840000,"o":109600,"h":109567,"l":109500.4,"c":109543.6,"v":489800,"usd":4.4711496}
{"ts":1756176900000,"o":109543.6,"h":109606.1,"l":109520,"c":109601.9,"v":31500,"usd":0.28751283}
{"ts":1756176960000,"o":109601.9,"h":109686.1,"l":109585,"c":109686.1,"v":78100,"usd":0.71220246}
{"ts":1756177020000,"o":109686.1,"h":109747.1,"l":109660.2,"c":109747.1,"v":160600,"usd":1.46413868}
{"ts":1756177080000,"o":109747.1,"h":109792.9,"l":109729,"c":109792.9,"v":235900,"usd":2.1493806}
{"ts":1756177140000,"o":109792.9,"h":109799.9,"l":109704,"c":109704,"v":31700,"usd":0.28882356}
{"ts":1756177200000,"o":109704,"h":109708,"l":109673.2,"c":109708,"v":54200,"usd":0.49416519}
{"ts":1756177260000,"o":109708,"h":109725.9,"l":109682,"c":109725.9,"v":81600,"usd":0.74378638}
{"ts":1756177320000,"o":109725.9,"h":109749.2,"l":109649.1,"c":109658,"v":20200,"usd":0.18412053}
{"ts":1756177380000,"o":109658,"h":109659.9,"l":109603.3,"c":109610,"v":132700,"usd":1.21040864}
{"ts":1756177440000,"o":109610,"h":109618,"l":109539,"c":109618,"v":131800,"usd":1.20280364}
{"ts":1756177500000,"o":109618,"h":109632,"l":109581.1,"c":109581.1,"v":9600,"usd":0.08758372}
{"ts":1756177560000,"o":109581.1,"h":109646,"l":109581.1,"c":109646,"v":56500,"usd":0.5154846}
{"ts":1756177620000,"o":109646,"h":109629,"l":109583,"c":109583,"v":38000,"usd":0.3467059}
{"ts":1756177680000,"o":109583,"h":109648,"l":109572.3,"c":109632,"v":182700,"usd":1.66721785}
{"ts":1756177740000,"o":109632,"h":109650,"l":109599,"c":109650,"v":67700,"usd":0.61758843}
{"ts":1756177800000,"o":109650,"h":109736.2,"l":109629,"c":109629,"v":222700,"usd":2.03030728}
{"ts":1756177860000,"o":109629,"h":109735,"l":109644.5,"c":109709.1,"v":36800,"usd":0.33547194}
{"ts":1756177920000,"o":109709.1,"h":109709,"l":109668.1,"c":109698,"v":75000,"usd":0.68378068}
{"ts":1756177980000,"o":109698,"h":109690.1,"l":109620.1,"c":109620.1,"v":86900,"usd":0.79250273}
{"ts":1756178040000,"o":109620.1,"h":109646.9,"l":109621,"c":109634,"v":68200,"usd":0.62205829}
{"ts":1756178100000,"o":109634,"h":109623,"l":109566,"c":109582,"v":70300,"usd":0.64153331}
{"ts":1756178160000,"o":109582,"h":109581.9,"l":109485.1,"c":109485.1,"v":317500,"usd":2.89936793}
{"ts":1756178220000,"o":109485.1,"h":109513.1,"l":109425.9,"c":109498.9,"v":142800,"usd":1.30465335}
{"ts":1756178280000,"o":109498.9,"h":109647,"l":109499,"c":109647,"v":307100,"usd":2.802355}
{"ts":1756178340000,"o":109647,"h":109782.4,"l":109641,"c":109764.6,"v":1104000,"usd":10.06375878}
{"ts":1756178400000,"o":109764.6,"h":109799.8,"l":109726.6,"c":109744.4,"v":53700,"usd":0.48913405}
{"ts":1756178460000,"o":109744.4,"h":109835,"l":109745,"c":109833,"v":55300,"usd":0.50357124}
{"ts":1756178520000,"o":109833,"h":109837,"l":109818,"c":109837,"v":48600,"usd":0.44248323}
{"ts":1756178580000,"o":109837,"h":109889,"l":109815,"c":109883.5,"v":48100,"usd":0.43785769}
{"ts":1756178640000,"o":109883.5,"h":109908.4,"l":109862.3,"c":109884,"v":337300,"usd":3.06923597}
{"ts":1756178700000,"o":109884,"h":109916,"l":109905,"c":109916,"v":34000,"usd":0.30934165}
{"ts":1756178760000,"o":109916,"h":109915.9,"l":109872,"c":109913,"v":61600,"usd":0.5605252}
{"ts":1756178820000,"o":109913,"h":109918,"l":109882,"c":109884,"v":18300,"usd":0.1665021}
{"ts":1756178880000,"o":109884,"h":109896.1,"l":109815.3,"c":109878,"v":284200,"usd":2.58688031}
{"ts":1756178940000,"o":109878,"h":109877,"l":109781.4,"c":109788,"v":278500,"usd":2.53600491}
{"ts":1756179000000,"o":109788,"h":109797.9,"l":109777.1,"c":109777.1,"v":14000,"usd":0.1275092}
{"ts":1756179060000,"o":109777.1,"h":109867,"l":109783,"c":109840,"v":107700,"usd":0.98068277}
{"ts":1756179120000,"o":109840,"h":109887,"l":109840,"c":109872,"v":14600,"usd":0.13290526}
{"ts":1756179180000,"o":109872,"h":109916.7,"l":109888,"c":109916.7,"v":15600,"usd":0.14195087}
{"ts":1756179240000,"o":109916.7,"h":109916.6,"l":109899,"c":109903,"v":22600,"usd":0.20562423}
{"ts":1756179300000,"o":109903,"h":109932,"l":109900,"c":109932,"v":265300,"usd":2.41365578}
{"ts":1756179360000,"o":109932,"h":109931.9,"l":109900.1,"c":109915,"v":33400,"usd":0.30385138}
{"ts":1756179420000,"o":109915,"h":109931.9,"l":109883,"c":109883,"v":284700,"usd":2.59019329}
{"ts":1756179480000,"o":109883,"h":109857.5,"l":109810,"c":109828.9,"v":365200,"usd":3.32549893}
{"ts":1756179540000,"o":109828.9,"h":109846.7,"l":109818,"c":109818,"v":141700,"usd":1.29001128}
{"ts":1756179600000,"o":109818,"h":109841,"l":109818.1,"c":109832,"v":42000,"usd":0.38243467}
{"ts":1756179660000,"o":109832,"h":109870,"l":109818.1,"c":109848.1,"v":66200,"usd":0.60269821}
{"ts":1756179720000,"o":109848.1,"h":109873,"l":109848,"c":109873,"v":46000,"usd":0.41868583}
{"ts":1756179780000,"o":109873,"h":109908.5,"l":109827,"c":109894,"v":172100,"usd":1.56658652}
{"ts":1756179840000,"o":109894,"h":109891,"l":109888,"c":109888,"v":5000,"usd":0.04549995}
{"ts":1756179900000,"o":109888,"h":109877,"l":109843.8,"c":109868,"v":101000,"usd":0.91946264}
{"ts":1756179960000,"o":109868,"h":109885.4,"l":109857.5,"c":109885,"v":39600,"usd":0.36039655}
{"ts":1756180020000,"o":109885,"h":109885,"l":109830,"c":109870,"v":187800,"usd":1.70957904}
{"ts":1756180080000,"o":109870,"h":109878,"l":109859.1,"c":109878,"v":61500,"usd":0.55977744}
{"ts":1756180140000,"o":109878,"h":109884,"l":109837.1,"c":109852,"v":13000,"usd":0.1183236}
{"ts":1756180200000,"o":109852,"h":109856,"l":109847.1,"c":109852,"v":96600,"usd":0.87937555}
{"ts":1756180260000,"o":109852,"h":109882,"l":109857,"c":109882,"v":52400,"usd":0.47696763}
{"ts":1756180320000,"o":109882,"h":109913.9,"l":109879,"c":109879,"v":43000,"usd":0.39126806}
{"ts":1756180380000,"o":109879,"h":109877,"l":109858,"c":109860,"v":54400,"usd":0.49518058}
{"ts":1756180440000,"o":109860,"h":109872.5,"l":109861.9,"c":109872.5,"v":24500,"usd":0.2230057}
{"ts":1756180500000,"o":109872.5,"h":109870,"l":109865,"c":109870,"v":29000,"usd":0.26395945}
{"ts":1756180560000,"o":109870,"h":109880,"l":109861,"c":109861,"v":95500,"usd":0.86920504}
{"ts":1756180620000,"o":109861,"h":109897,"l":109861.1,"c":109876,"v":70400,"usd":0.64070599}
{"ts":1756180680000,"o":109876,"h":109876,"l":109827.4,"c":109835,"v":15200,"usd":0.1383665}
{"ts":1756180740000,"o":109835,"h":109844.3,"l":109801,"c":109824.9,"v":114700,"usd":1.04437635}
{"ts":1756180800000,"o":109824.9,"h":109868,"l":109825,"c":109868,"v":173500,"usd":1.57943423}
{"ts":1756180860000,"o":109868,"h":109909,"l":109878.1,"c":109905,"v":81700,"usd":0.74346331}
{"ts":1756180920000,"o":109905,"h":109920.1,"l":109906,"c":109906,"v":3800,"usd":0.03457245}
{"ts":1756180980000,"o":109906,"h":109999.9,"l":109906.1,"c":109999.8,"v":480900,"usd":4.37431484}
{"ts":1756181040000,"o":109999.8,"h":109992.1,"l":109982.9,"c":109992.1,"v":8000,"usd":0.0727374}
{"ts":1756181100000,"o":109992.1,"h":110031,"l":109996.7,"c":110028.4,"v":304700,"usd":2.76973652}
{"ts":1756181160000,"o":110028.4,"h":110030.8,"l":109986.1,"c":109990,"v":48300,"usd":0.43905672}
{"ts":1756181220000,"o":109990,"h":110017,"l":109989.9,"c":109998.8,"v":11700,"usd":0.10636425}
{"ts":1756181280000,"o":109998.8,"h":110016,"l":109998.8,"c":110013.1,"v":75100,"usd":0.68270947}
{"ts":1756181340000,"o":110013.1,"h":110014,"l":110013.1,"c":110014,"v":22800,"usd":0.20724744}
{"ts":1756181400000,"o":110014,"h":110034,"l":110011,"c":110012,"v":62600,"usd":0.5690202}
{"ts":1756181460000,"o":110012,"h":110013,"l":109981.6,"c":110009,"v":80600,"usd":0.73274973}
{"ts":1756181520000,"o":110009,"h":110031,"l":110009,"c":110031,"v":56300,"usd":0.51177591}
{"ts":1756181580000,"o":110031,"h":110105.9,"l":110031,"c":110089.6,"v":329400,"usd":2.99288708}
{"ts":1756181640000,"o":110089.6,"h":110130.4,"l":110100,"c":110130.3,"v":79900,"usd":0.72563878}
{"ts":1756181700000,"o":110130.3,"h":110185.1,"l":110127.2,"c":110148.1,"v":205200,"usd":1.86303694}
{"ts":1756181760000,"o":110148.1,"h":110148.1,"l":110074.2,"c":110140.5,"v":240400,"usd":2.18312932}
{"ts":1756181820000,"o":110140.5,"h":110162,"l":110115,"c":110162,"v":114300,"usd":1.03777502}
{"ts":1756181880000,"o":110162,"h":110184.9,"l":110112,"c":110170.8,"v":159000,"usd":1.44340322}
{"ts":1756181940000,"o":110170.8,"h":110180,"l":110091,"c":110092,"v":90500,"usd":0.82176169}
{"ts":1756182000000,"o":110092,"h":110120,"l":110068,"c":110116.1,"v":48300,"usd":0.43871477}
{"ts":1756182060000,"o":110116.1,"h":110116,"l":110071.8,"c":110100,"v":30700,"usd":0.27885605}
{"ts":1756182120000,"o":110100,"h":110142,"l":110101,"c":110139,"v":22600,"usd":0.20521564}
{"ts":1756182180000,"o":110139,"h":110163.2,"l":110095,"c":110095,"v":21900,"usd":0.19884519}
{"ts":1756182240000,"o":110095,"h":110112.9,"l":110078,"c":110078,"v":21800,"usd":0.19801869}
{"ts":1756182300000,"o":110078,"h":110085,"l":110042.1,"c":110042.1,"v":37700,"usd":0.34258587}
{"ts":1756182360000,"o":110042.1,"h":110045.9,"l":109986,"c":110010,"v":42800,"usd":0.38907427}
{"ts":1756182420000,"o":110010,"h":110040,"l":110000.1,"c":110015,"v":50900,"usd":0.46270858}
{"ts":1756182480000,"o":110015,"h":110017,"l":109966.1,"c":110017,"v":247500,"usd":2.25026446}
{"ts":1756182540000,"o":110017,"h":110075,"l":110017,"c":110075,"v":78900,"usd":0.71685405}
{"ts":1756182600000,"o":110075,"h":110180.8,"l":110086.8,"c":110180.8,"v":89300,"usd":0.8108678}
{"ts":1756182660000,"o":110180.8,"h":110235,"l":110180.8,"c":110235,"v":514300,"usd":4.66702007}
{"ts":1756182720000,"o":110235,"h":110235,"l":110184.9,"c":110188.1,"v":63900,"usd":0.57974159}
{"ts":1756182780000,"o":110188.1,"h":110188,"l":110107.6,"c":110107.6,"v":77500,"usd":0.70363963}
{"ts":1756182840000,"o":110107.6,"h":110167,"l":110107.6,"c":110145.9,"v":28500,"usd":0.25879714}
{"ts":1756182900000,"o":110145.9,"h":110171,"l":110067.8,"c":110067.8,"v":56900,"usd":0.51666674}
{"ts":1756182960000,"o":110067.8,"h":110088.9,"l":110015.7,"c":110042,"v":201500,"usd":1.83089943}
{"ts":1756183020000,"o":110042,"h":110100.9,"l":110000,"c":110000,"v":5129500,"usd":46.62176478}
{"ts":1756183080000,"o":110000,"h":110000,"l":109999.9,"c":110000,"v":5648000,"usd":51.3454032}
{"ts":1756183140000,"o":110000,"h":110000,"l":109993.6,"c":109999.8,"v":1496400,"usd":13.60371377}
{"ts":1756183200000,"o":109999.8,"h":110000,"l":109990.2,"c":110000,"v":596900,"usd":5.42641467}
{"ts":1756183260000,"o":110000,"h":110000,"l":110000,"c":110000,"v":2468000,"usd":22.4363412}
{"ts":1756183320000,"o":110000,"h":110075.9,"l":110000,"c":110044.2,"v":9923800,"usd":90.201233}
{"ts":1756183380000,"o":110044.2,"h":110055.3,"l":110026.1,"c":110026.1,"v":620200,"usd":5.63566003}
{"ts":1756183440000,"o":110026.1,"h":110025.1,"l":109990.4,"c":109995,"v":75600,"usd":0.68718919}
{"ts":1756183500000,"o":109995,"h":110006,"l":109999,"c":110006,"v":71800,"usd":0.65270536}
{"ts":1756183560000,"o":110006,"h":110032.1,"l":110005,"c":110020.6,"v":108200,"usd":0.98340768}
{"ts":1756183620000,"o":110020.6,"h":110006,"l":109905.2,"c":109927,"v":601100,"usd":5.46682956}
{"ts":1756183680000,"o":109927,"h":110005.2,"l":109927,"c":110005.2,"v":84600,"usd":0.76915073}
{"ts":1756183740000,"o":110005.2,"h":110006,"l":109984.1,"c":110000,"v":25000,"usd":0.22728576}
{"ts":1756183800000,"o":110000,"h":110052.4,"l":110006,"c":110047.1,"v":131600,"usd":1.19592231}
{"ts":1756183860000,"o":110047.1,"h":110109.9,"l":110034,"c":110039,"v":55600,"usd":0.50515457}
{"ts":1756183920000,"o":110039,"h":110086,"l":110039,"c":110086,"v":55900,"usd":0.50785386}
{"ts":1756183980000,"o":110086,"h":110124.9,"l":110100.6,"c":110124.9,"v":30600,"usd":0.27790486}
{"ts":1756184040000,"o":110124.9,"h":110135.2,"l":110108.1,"c":110135.2,"v":121500,"usd":1.10343215}
{"ts":1756184100000,"o":110135.2,"h":110131,"l":110038.8,"c":110038.8,"v":64000,"usd":0.5812882}
{"ts":1756184160000,"o":110038.8,"h":110068.9,"l":110024.2,"c":110068.9,"v":98600,"usd":0.89606233}
{"ts":1756184220000,"o":110068.9,"h":110069,"l":110040,"c":110040,"v":47500,"usd":0.4315845}
{"ts":1756184280000,"o":110040,"h":110079.8,"l":110006.9,"c":110079.8,"v":53500,"usd":0.48615498}
{"ts":1756184340000,"o":110079.8,"h":110104.8,"l":110079.8,"c":110103.9,"v":164600,"usd":1.4950301}
{"ts":1756184400000,"o":110103.9,"h":110109,"l":110076,"c":110076,"v":81100,"usd":0.73661586}
{"ts":1756184460000,"o":110076,"h":110120,"l":110070.1,"c":110084,"v":164600,"usd":1.49503735}
{"ts":1756184520000,"o":110084,"h":110143.6,"l":110084,"c":110142.7,"v":95100,"usd":0.86363299}
{"ts":1756184580000,"o":110142.7,"h":110130,"l":110092.6,"c":110093,"v":39100,"usd":0.35514122}
{"ts":1756184640000,"o":110093,"h":110129.9,"l":110093,"c":110126.7,"v":62900,"usd":0.57121993}
{"ts":1756184700000,"o":110126.7,"h":110180,"l":110126.7,"c":110179.9,"v":249200,"usd":2.26195906}
{"ts":1756184760000,"o":110179.9,"h":110172.9,"l":110125.6,"c":110146.2,"v":90700,"usd":0.82343502}
{"ts":1756184820000,"o":110146.2,"h":110129.4,"l":110077.1,"c":110086,"v":138400,"usd":1.25698558}
{"ts":1756184880000,"o":110086,"h":110172.6,"l":110086,"c":110172,"v":210000,"usd":1.90699609}
{"ts":1756184940000,"o":110172,"h":110199,"l":110170,"c":110198.9,"v":366400,"usd":3.32546997}
{"ts":1756185000000,"o":110198.9,"h":110228,"l":110199,"c":110225.5,"v":92900,"usd":0.84295405}
{"ts":1756185060000,"o":110225.5,"h":110252.5,"l":110215.9,"c":110232,"v":213100,"usd":1.93314445}
{"ts":1756185120000,"o":110232,"h":110232,"l":110181.1,"c":110181.1,"v":121000,"usd":1.09798035}
{"ts":1756185180000,"o":110181.1,"h":110249.7,"l":110181.2,"c":110221.1,"v":131200,"usd":1.19030652}
{"ts":1756185240000,"o":110221.1,"h":110226,"l":110208,"c":110226,"v":24100,"usd":0.21865355}
{"ts":1756185300000,"o":110226,"h":110232.3,"l":110219,"c":110228,"v":45000,"usd":0.40824955}
{"ts":1756185360000,"o":110228,"h":110224,"l":110197.8,"c":110217.8,"v":108500,"usd":0.98446594}
{"ts":1756185420000,"o":110217.8,"h":110226,"l":110188.1,"c":110188.1,"v":40500,"usd":0.36749606}
{"ts":1756185480000,"o":110188.1,"h":110227,"l":110188.1,"c":110227,"v":134700,"usd":1.22219097}
{"ts":1756185540000,"o":110227,"h":110245.6,"l":110226.9,"c":110245.6,"v":67600,"usd":0.61321762}
{"ts":1756185600000,"o":110245.6,"h":110249.9,"l":110192.1,"c":110219,"v":106300,"usd":0.96430306}
{"ts":1756185660000,"o":110219,"h":110220,"l":110170,"c":110170,"v":41000,"usd":0.37212137}
{"ts":1756185720000,"o":110170,"h":110170.9,"l":110157.6,"c":110162.1,"v":63100,"usd":0.5727481}
{"ts":1756185780000,"o":110162.1,"h":110239.3,"l":110160.1,"c":110196,"v":192200,"usd":1.74448744}
{"ts":1756185840000,"o":110196,"h":110182,"l":110158,"c":110158,"v":10000,"usd":0.09077041}
{"ts":1756185900000,"o":110158,"h":110188,"l":110155.1,"c":110176.3,"v":243100,"usd":2.20677066}
{"ts":1756185960000,"o":110176.3,"h":110207.5,"l":110176,"c":110207.4,"v":155500,"usd":1.41133799}
{"ts":1756186020000,"o":110207.4,"h":110212,"l":110166,"c":110166,"v":143700,"usd":1.30392272}
{"ts":1756186080000,"o":110166,"h":110180,"l":110149,"c":110166,"v":128900,"usd":1.17020619}
{"ts":1756186140000,"o":110166,"h":110169,"l":110156,"c":110165,"v":38000,"usd":0.3449528}
{"ts":1756186200000,"o":110165,"h":110160,"l":110148.9,"c":110148.9,"v":12900,"usd":0.11710389}
{"ts":1756186260000,"o":110148.9,"h":110148,"l":110068.7,"c":110068.7,"v":207700,"usd":1.88682135}
{"ts":1756186320000,"o":110068.7,"h":110136,"l":110054.2,"c":110136,"v":248700,"usd":2.25951469}
{"ts":1756186380000,"o":110136,"h":110229.3,"l":110137,"c":110229.3,"v":216900,"usd":1.96860914}
{"ts":1756186440000,"o":110229.3,"h":110249.7,"l":110213,"c":110249.7,"v":13300,"usd":0.12065415}
{"ts":1756186500000,"o":110249.7,"h":110271,"l":110231,"c":110231,"v":178800,"usd":1.62171473}
{"ts":1756186560000,"o":110231,"h":110230,"l":110167,"c":110167,"v":71100,"usd":0.64528152}
{"ts":1756186620000,"o":110167,"h":110237,"l":110156,"c":110237,"v":19000,"usd":0.17241789}
{"ts":1756186680000,"o":110237,"h":110270.9,"l":110238,"c":110267,"v":101400,"usd":0.9195756}
{"ts":1756186740000,"o":110267,"h":110285,"l":110254.1,"c":110254.1,"v":75800,"usd":0.68739539}
{"ts":1756186800000,"o":110254.1,"h":110279.7,"l":110254.1,"c":110260,"v":64300,"usd":0.58308894}
{"ts":1756186860000,"o":110260,"h":110285,"l":110254.1,"c":110283,"v":137600,"usd":1.24773699}
{"ts":1756186920000,"o":110283,"h":110281,"l":110254.1,"c":110272,"v":132900,"usd":1.20530485}
{"ts":1756186980000,"o":110272,"h":110300,"l":110272,"c":110299.9,"v":85600,"usd":0.77620242}
{"ts":1756187040000,"o":110299.9,"h":110300,"l":110280.1,"c":110281,"v":232500,"usd":2.10792523}
{"ts":1756187100000,"o":110281,"h":110305.1,"l":110297,"c":110297,"v":33000,"usd":0.29918274}
{"ts":1756187160000,"o":110297,"h":110355.1,"l":110297.1,"c":110355.1,"v":195100,"usd":1.76845273}
{"ts":1756187220000,"o":110355.1,"h":110355,"l":110302.4,"c":110329,"v":45700,"usd":0.41419155}
{"ts":1756187280000,"o":110329,"h":110343.1,"l":110273,"c":110303,"v":18400,"usd":0.16680216}
{"ts":1756187340000,"o":110303,"h":110320.9,"l":110290,"c":110290,"v":10600,"usd":0.09609752}
{"ts":1756187400000,"o":110290,"h":110344.9,"l":110290,"c":110333,"v":47400,"usd":0.42965848}
{"ts":1756187460000,"o":110333,"h":110335,"l":110317,"c":110317,"v":16700,"usd":0.15136537}
{"ts":1756187520000,"o":110317,"h":110312,"l":110290,"c":110290,"v":6000,"usd":0.0543965}
{"ts":1756187580000,"o":110290,"h":110310,"l":110289.9,"c":110308,"v":58700,"usd":0.53222156}
{"ts":1756187640000,"o":110308,"h":110294.7,"l":110285,"c":110285,"v":7200,"usd":0.06528182}
{"ts":1756187700000,"o":110285,"h":110283.6,"l":110232.8,"c":110232.9,"v":84600,"usd":0.76730556}
{"ts":1756187760000,"o":110232.9,"h":110280,"l":110232.9,"c":110260,"v":195100,"usd":1.76981247}
{"ts":1756187820000,"o":110260,"h":110256,"l":110248,"c":110248,"v":14600,"usd":0.13242378}
{"ts":1756187880000,"o":110248,"h":110233,"l":110200.2,"c":110210.7,"v":202800,"usd":1.83996968}
{"ts":1756187940000,"o":110210.7,"h":110210.1,"l":110208.3,"c":110208.3,"v":7000,"usd":0.06351571}
{"ts":1756188000000,"o":110208.3,"h":110208.4,"l":110176.7,"c":110176.7,"v":139300,"usd":1.26420032}
{"ts":1756188060000,"o":110176.7,"h":110230.1,"l":110175.9,"c":110230.1,"v":178100,"usd":1.6162353}
{"ts":1756188120000,"o":110230.1,"h":110231.9,"l":110087.3,"c":110122,"v":465600,"usd":4.22594328}
{"ts":1756188180000,"o":110122,"h":110187.5,"l":110113.9,"c":110176,"v":192700,"usd":1.74945835}
{"ts":1756188240000,"o":110176,"h":110187.5,"l":110095,"c":110122.2,"v":276300,"usd":2.50886228}
{"ts":1756188300000,"o":110122.2,"h":110129.5,"l":110077.1,"c":110098.9,"v":56900,"usd":0.51676286}
{"ts":1756188360000,"o":110098.9,"h":110165,"l":110082.6,"c":110149,"v":250200,"usd":2.27161291}
{"ts":1756188420000,"o":110149,"h":110242.9,"l":110164.1,"c":110242.9,"v":468200,"usd":4.24834551}
{"ts":1756188480000,"o":110242.9,"h":110283,"l":110241.1,"c":110282,"v":72800,"usd":0.6602491}
{"ts":1756188540000,"o":110282,"h":110312,"l":110269,"c":110269,"v":147400,"usd":1.33650898}
{"ts":1756188600000,"o":110269,"h":110293,"l":110253,"c":110293,"v":27600,"usd":0.25031548}
{"ts":1756188660000,"o":110293,"h":110316,"l":110264,"c":110264,"v":29000,"usd":0.26292201}
{"ts":1756188720000,"o":110264,"h":110257,"l":110207.7,"c":110250,"v":33500,"usd":0.30390407}
{"ts":1756188780000,"o":110250,"h":110284,"l":110245,"c":110283.9,"v":18100,"usd":0.16414342}
{"ts":1756188840000,"o":110283.9,"h":110283.9,"l":110209,"c":110209,"v":191400,"usd":1.73610322}
{"ts":1756188900000,"o":110209,"h":110264.1,"l":110210,"c":110264,"v":61700,"usd":0.55969675}
{"ts":1756188960000,"o":110264,"h":110324.9,"l":110265,"c":110284,"v":485000,"usd":4.39642442}
{"ts":1756189020000,"o":110284,"h":110282,"l":110241.9,"c":110244,"v":14000,"usd":0.12697326}
{"ts":1756189080000,"o":110244,"h":110245.9,"l":110191.5,"c":110198.5,"v":168400,"usd":1.52800735}
{"ts":1756189140000,"o":110198.5,"h":110238,"l":110193,"c":110193,"v":55300,"usd":0.50177753}
{"ts":1756189200000,"o":110193,"h":110192.9,"l":110118.9,"c":110145,"v":781500,"usd":7.09396221}
{"ts":1756189260000,"o":110145,"h":110133.9,"l":110006.3,"c":110050,"v":368600,"usd":3.34880144}
{"ts":1756189320000,"o":110050,"h":110033.5,"l":109914.7,"c":109940.3,"v":1036700,"usd":9.42588986}
{"ts":1756189380000,"o":109940.3,"h":109962.2,"l":109863.4,"c":109934.6,"v":533200,"usd":4.85119495}
{"ts":1756189440000,"o":109934.6,"h":110056.7,"l":109943.1,"c":110056.7,"v":313600,"usd":2.8507244}
{"ts":1756189500000,"o":110056.7,"h":110056.4,"l":110008,"c":110034.2,"v":55300,"usd":0.50258925}
{"ts":1756189560000,"o":110034.2,"h":110061,"l":109961,"c":109961,"v":59800,"usd":0.54347677}
{"ts":1756189620000,"o":109961,"h":110026.2,"l":109961,"c":110009,"v":194600,"usd":1.76948182}
{"ts":1756189680000,"o":110009,"h":110042.9,"l":110009,"c":110009,"v":115800,"usd":1.05256246}
{"ts":1756189740000,"o":110009,"h":110050.1,"l":109992,"c":110004.9,"v":330600,"usd":3.0046153}
{"ts":1756189800000,"o":110004.9,"h":110050,"l":110009,"c":110009,"v":203700,"usd":1.85143645}
{"ts":1756189860000,"o":110009,"h":110005,"l":109977,"c":109977,"v":24100,"usd":0.21910158}
{"ts":1756189920000,"o":109977,"h":110036.9,"l":109977.1,"c":110036.9,"v":86500,"usd":0.78624542}
{"ts":1756189980000,"o":110036.9,"h":110083.4,"l":110037,"c":110083.4,"v":110300,"usd":1.00213052}
{"ts":1756190040000,"o":110083.4,"h":110083,"l":110022,"c":110043.4,"v":43100,"usd":0.39159015}
{"ts":1756190100000,"o":110043.4,"h":110072.1,"l":110035,"c":110046,"v":14100,"usd":0.12811198}
{"ts":1756190160000,"o":110046,"h":110032.5,"l":109950,"c":109954,"v":265000,"usd":2.40965479}
{"ts":1756190220000,"o":109954,"h":109992.9,"l":109956,"c":109960.9,"v":142600,"usd":1.29666271}
{"ts":1756190280000,"o":109960.9,"h":110018,"l":109970,"c":110018,"v":44200,"usd":0.40190481}
{"ts":1756190340000,"o":110018,"h":110056.7,"l":109994,"c":110053,"v":71800,"usd":0.65260957}
{"ts":1756190400000,"o":110053,"h":110073.4,"l":110041,"c":110041,"v":91000,"usd":0.8267551}
{"ts":1756190460000,"o":110041,"h":110048.9,"l":109994.1,"c":110045,"v":63400,"usd":0.57636759}
{"ts":1756190520000,"o":110045,"h":110036,"l":109950.5,"c":109950.5,"v":657600,"usd":5.97939306}
{"ts":1756190580000,"o":109950.5,"h":110016,"l":109950.6,"c":110016,"v":265900,"usd":2.41766319}
{"ts":1756190640000,"o":110016,"h":110027.5,"l":110013,"c":110027.5,"v":78400,"usd":0.71256809}
{"ts":1756190700000,"o":110027.5,"h":110027,"l":109990,"c":109990,"v":16500,"usd":0.14998143}
{"ts":1756190760000,"o":109990,"h":110012,"l":109988,"c":109998,"v":268900,"usd":2.44471581}
{"ts":1756190820000,"o":109998,"h":110044,"l":110000,"c":110044,"v":25400,"usd":0.23085651}
{"ts":1756190880000,"o":110044,"h":110083.2,"l":110052.1,"c":110063.9,"v":242400,"usd":2.20251154}
{"ts":1756190940000,"o":110063.9,"h":110068.9,"l":109986,"c":109986,"v":108300,"usd":0.98456677}
{"ts":1756191000000,"o":109986,"h":110003,"l":109967.9,"c":110003,"v":63100,"usd":0.57368323}
{"ts":1756191060000,"o":110003,"h":110026,"l":109917.9,"c":109919,"v":124800,"usd":1.13488875}
{"ts":1756191120000,"o":109919,"h":110023,"l":109937,"c":110021,"v":66100,"usd":0.60081983}
{"ts":1756191180000,"o":110021,"h":110004.1,"l":109947,"c":109947,"v":52000,"usd":0.47281592}
{"ts":1756191240000,"o":109947,"h":109952,"l":109912,"c":109935,"v":92800,"usd":0.84415914}
{"ts":1756191300000,"o":109935,"h":109944.9,"l":109910,"c":109910,"v":55000,"usd":0.50032923}
{"ts":1756191360000,"o":109910,"h":109922,"l":109893.6,"c":109893.6,"v":66200,"usd":0.60228567}
{"ts":1756191420000,"o":109893.6,"h":109944.9,"l":109893.6,"c":109942.1,"v":124800,"usd":1.13539544}
{"ts":1756191480000,"o":109942.1,"h":109972.4,"l":109942.1,"c":109972.4,"v":64600,"usd":0.58743331}
{"ts":1756191540000,"o":109972.4,"h":110008.3,"l":109961,"c":109980.1,"v":69100,"usd":0.62822768}
{"ts":1756191600000,"o":109980.1,"h":109982,"l":109957,"c":109959.2,"v":170300,"usd":1.54860588}
{"ts":1756191660000,"o":109959.2,"h":109973.9,"l":109927.9,"c":109931.9,"v":92400,"usd":0.84023603}
{"ts":1756191720000,"o":109931.9,"h":109927.8,"l":109924,"c":109924,"v":38000,"usd":0.34568446}
{"ts":1756191780000,"o":109924,"h":110013.3,"l":109924,"c":109958.2,"v":204400,"usd":1.85845316}
{"ts":1756191840000,"o":109958.2,"h":109958.2,"l":109914,"c":109942.9,"v":264800,"usd":2.40875955}
{"ts":1756191900000,"o":109942.9,"h":109946,"l":109919,"c":109935,"v":32700,"usd":0.29746096}
{"ts":1756191960000,"o":109935,"h":109979.1,"l":109931,"c":109942,"v":36500,"usd":0.331979}
{"ts":1756192020000,"o":109942,"h":109932.9,"l":109812,"c":109815.3,"v":411300,"usd":3.74384052}
{"ts":1756192080000,"o":109815.3,"h":109985.7,"l":109852,"c":109972.1,"v":450900,"usd":4.10225404}
{"ts":1756192140000,"o":109972.1,"h":109995.9,"l":109923,"c":109923,"v":333000,"usd":3.0276475}
{"ts":1756192200000,"o":109923,"h":109972,"l":109937,"c":109972,"v":146800,"usd":1.33504683}
{"ts":1756192260000,"o":109972,"h":110040.8,"l":109972,"c":110023.5,"v":342600,"usd":3.11423027}
{"ts":1756192320000,"o":110023.5,"h":110015.2,"l":109822.9,"c":109884.1,"v":1089200,"usd":9.91352822}
{"ts":1756192380000,"o":109884.1,"h":109868.7,"l":109791.6,"c":109798,"v":263300,"usd":2.39777307}
{"ts":1756192440000,"o":109798,"h":109802,"l":109752.3,"c":109756,"v":112500,"usd":1.0247333}
{"ts":1756192500000,"o":109756,"h":109798.7,"l":109756,"c":109789,"v":197600,"usd":1.79987036}
{"ts":1756192560000,"o":109789,"h":109841.2,"l":109783,"c":109791.9,"v":313900,"usd":2.85853822}
{"ts":1756192620000,"o":109791.9,"h":109822.9,"l":109750,"c":109822.9,"v":288300,"usd":2.62553831}
{"ts":1756192680000,"o":109822.9,"h":109848,"l":109790.8,"c":109848,"v":96000,"usd":0.87420466}
{"ts":1756192740000,"o":109848,"h":109978.4,"l":109873,"c":109978.1,"v":377100,"usd":3.42961538}
{"ts":1756192800000,"o":109978.1,"h":109987,"l":109872.9,"c":109874,"v":111300,"usd":1.01245488}
{"ts":1756192860000,"o":109874,"h":109935.9,"l":109877,"c":109927.9,"v":129100,"usd":1.1743668}
{"ts":1756192920000,"o":109927.9,"h":109903.6,"l":109836.3,"c":109836.3,"v":93500,"usd":0.85104975}
{"ts":1756192980000,"o":109836.3,"h":109885.3,"l":109853.2,"c":109860.9,"v":129300,"usd":1.17695161}
{"ts":1756193040000,"o":109860.9,"h":109856.7,"l":109800,"c":109800,"v":57700,"usd":0.52538469}
{"ts":1756193100000,"o":109800,"h":109813.5,"l":109760.7,"c":109776.7,"v":39600,"usd":0.36074045}
{"ts":1756193160000,"o":109776.7,"h":109808.9,"l":109750.1,"c":109756.3,"v":68100,"usd":0.62035792}
{"ts":1756193220000,"o":109756.3,"h":109813.1,"l":109776.4,"c":109813.1,"v":230100,"usd":2.09591077}
{"ts":1756193280000,"o":109813.1,"h":109863.6,"l":109813,"c":109855.8,"v":377600,"usd":3.43748199}
{"ts":1756193340000,"o":109855.8,"h":109916.4,"l":109873,"c":109916.4,"v":187400,"usd":1.7052488}
{"ts":1756193400000,"o":109916.4,"h":109969.5,"l":109935,"c":109965.8,"v":148800,"usd":1.35323705}
{"ts":1756193460000,"o":109965.8,"h":109973.4,"l":109924.8,"c":109949.4,"v":99500,"usd":0.90497841}
{"ts":1756193520000,"o":109949.4,"h":110067.6,"l":109949.4,"c":110067.6,"v":168100,"usd":1.52805672}
{"ts":1756193580000,"o":110067.6,"h":110122.5,"l":110044,"c":110110.5,"v":485900,"usd":4.41405387}
{"ts":1756193640000,"o":110110.5,"h":110206.5,"l":110115.4,"c":110206.5,"v":179700,"usd":1.63127819}
{"ts":1756193700000,"o":110206.5,"h":110430.9,"l":110215.3,"c":110416.7,"v":1128200,"usd":10.22351602}
{"ts":1756193760000,"o":110416.7,"h":110455.5,"l":110385.3,"c":110424.6,"v":705500,"usd":6.3887657}
{"ts":1756193820000,"o":110424.6,"h":110533.7,"l":110381,"c":110511.6,"v":1249800,"usd":11.31033669}
{"ts":1756193880000,"o":110511.6,"h":110549.2,"l":110251.6,"c":110272.7,"v":719200,"usd":6.51365333}
{"ts":1756193940000,"o":110272.7,"h":110389,"l":110225.5,"c":110365.1,"v":271100,"usd":2.45700866}
{"ts":1756194000000,"o":110365.1,"h":110366.2,"l":110315.9,"c":110343.4,"v":348900,"usd":3.16180945}
{"ts":1756194060000,"o":110343.4,"h":110346.4,"l":110300,"c":110336.4,"v":126300,"usd":1.1448063}
{"ts":1756194120000,"o":110336.4,"h":110414.9,"l":110342.5,"c":110389.1,"v":434900,"usd":3.93949047}
{"ts":1756194180000,"o":110389.1,"h":110367,"l":110295.1,"c":110295.1,"v":48400,"usd":0.43869046}
{"ts":1756194240000,"o":110295.1,"h":110327.4,"l":110152.8,"c":110214.9,"v":458900,"usd":4.16274706}
{"ts":1756194300000,"o":110214.9,"h":110260.5,"l":110221.9,"c":110260.5,"v":11700,"usd":0.10611732}
{"ts":1756194360000,"o":110260.5,"h":110302.5,"l":110200,"c":110200,"v":158700,"usd":1.43906635}
{"ts":1756194420000,"o":110200,"h":110259.3,"l":110166.8,"c":110230,"v":50900,"usd":0.46172709}
{"ts":1756194480000,"o":110230,"h":110274.4,"l":110244.4,"c":110253.3,"v":109600,"usd":0.99398929}
{"ts":1756194540000,"o":110253.3,"h":110312.5,"l":110230.8,"c":110307.4,"v":206800,"usd":1.87539137}
{"ts":1756194600000,"o":110307.4,"h":110357.5,"l":110309.6,"c":110309.6,"v":105800,"usd":0.95882389}
{"ts":1756194660000,"o":110309.6,"h":110359.6,"l":110282.9,"c":110359.6,"v":493500,"usd":4.47318406}
{"ts":1756194720000,"o":110359.6,"h":110356.3,"l":110313.5,"c":110329.3,"v":127400,"usd":1.15462532}
{"ts":1756194780000,"o":110329.3,"h":110337.2,"l":110270.9,"c":110270.9,"v":212800,"usd":1.92929418}
{"ts":1756194840000,"o":110270.9,"h":110322.5,"l":110230.1,"c":110230.1,"v":135100,"usd":1.22491981}
{"ts":1756194900000,"o":110230.1,"h":110287.3,"l":110219.4,"c":110287.3,"v":30800,"usd":0.2792812}
{"ts":1756194960000,"o":110287.3,"h":110296.6,"l":110230.4,"c":110268.9,"v":133300,"usd":1.20896503}
{"ts":1756195020000,"o":110268.9,"h":110267.8,"l":110209.9,"c":110216.4,"v":29800,"usd":0.27034546}
{"ts":1756195080000,"o":110216.4,"h":110254.5,"l":110222.4,"c":110229.4,"v":95900,"usd":0.8698132}
{"ts":1756195140000,"o":110229.4,"h":110260.9,"l":110204.3,"c":110204.3,"v":41100,"usd":0.37282227}
{"ts":1756195200000,"o":110204.3,"h":110289.8,"l":110254.5,"c":110280.9,"v":56100,"usd":0.50871453}
{"ts":1756195260000,"o":110280.9,"h":110337.3,"l":110269.2,"c":110337.3,"v":29600,"usd":0.26840773}
{"ts":1756195320000,"o":110337.3,"h":110357.9,"l":110296.7,"c":110324.6,"v":186600,"usd":1.6914331}
{"ts":1756195380000,"o":110324.6,"h":110334.8,"l":110273.7,"c":110273.7,"v":85000,"usd":0.77045331}
{"ts":1756195440000,"o":110273.7,"h":110303.8,"l":110211.3,"c":110212,"v":89100,"usd":0.80813499}
{"ts":1756195500000,"o":110212,"h":110258.3,"l":110240.3,"c":110240.3,"v":20400,"usd":0.18504114}
{"ts":1756195560000,"o":110240.3,"h":110268.3,"l":110241.3,"c":110252.8,"v":67100,"usd":0.60854395}
{"ts":1756195620000,"o":110252.8,"h":110298.9,"l":110242,"c":110298.9,"v":277100,"usd":2.51249899}
{"ts":1756195680000,"o":110298.9,"h":110314.2,"l":110296.2,"c":110302.8,"v":120900,"usd":1.09605599}
{"ts":1756195740000,"o":110302.8,"h":110357.5,"l":110300,"c":110300,"v":135600,"usd":1.22892606}
{"ts":1756195800000,"o":110300,"h":110290.5,"l":110214.9,"c":110214.9,"v":95300,"usd":0.86453416}
{"ts":1756195860000,"o":110214.9,"h":110215.9,"l":110174.6,"c":110192.7,"v":69600,"usd":0.63159359}
{"ts":1756195920000,"o":110192.7,"h":110263.2,"l":110192.8,"c":110237,"v":182200,"usd":1.65263362}
{"ts":1756195980000,"o":110237,"h":110299.9,"l":110246.1,"c":110259.3,"v":187300,"usd":1.69848873}
{"ts":1756196040000,"o":110259.3,"h":110284.1,"l":110245,"c":110275.4,"v":87800,"usd":0.79620309}
{"ts":1756196100000,"o":110275.4,"h":110295.9,"l":110263.9,"c":110271.3,"v":60100,"usd":0.54497912}
{"ts":1756196160000,"o":110271.3,"h":110381.3,"l":110271.7,"c":110371.2,"v":623500,"usd":5.65155946}
{"ts":1756196220000,"o":110371.2,"h":110438.7,"l":110348.5,"c":110428.4,"v":2592500,"usd":23.48568112}
{"ts":1756196280000,"o":110428.4,"h":110441.1,"l":110379.7,"c":110379.7,"v":236200,"usd":2.13913047}
{"ts":1756196340000,"o":110379.7,"h":110397.7,"l":110331.5,"c":110331.5,"v":2415700,"usd":21.88595833}
{"ts":1756196400000,"o":110331.5,"h":110326.4,"l":110277.1,"c":110278.7,"v":149700,"usd":1.35715442}
{"ts":1756196460000,"o":110278.7,"h":110325.5,"l":110165.9,"c":110166.1,"v":680000,"usd":6.17004261}
{"ts":1756196520000,"o":110166.1,"h":110178,"l":110116.5,"c":110142.5,"v":366500,"usd":3.32749477}
{"ts":1756196580000,"o":110142.5,"h":110163.8,"l":110067.1,"c":110069.6,"v":472200,"usd":4.28726148}
{"ts":1756196640000,"o":110069.6,"h":110113.9,"l":110050,"c":110050,"v":88200,"usd":0.80123551}
{"ts":1756196700000,"o":110050,"h":110101.2,"l":110037,"c":110101.2,"v":111500,"usd":1.01302079}
{"ts":1756196760000,"o":110101.2,"h":110110.9,"l":110066.4,"c":110070.9,"v":118400,"usd":1.07550106}
{"ts":1756196820000,"o":110070.9,"h":110060.5,"l":110005.1,"c":110050,"v":221200,"usd":2.01018814}
{"ts":1756196880000,"o":110050,"h":110091.3,"l":110031.1,"c":110031.1,"v":79200,"usd":0.71959858}
{"ts":1756196940000,"o":110031.1,"h":110046.4,"l":109970.5,"c":110020,"v":585000,"usd":5.31772498}
{"ts":1756197000000,"o":110020,"h":110062.7,"l":110014.5,"c":110062.7,"v":158200,"usd":1.43747525}
{"ts":1756197060000,"o":110062.7,"h":110062.6,"l":110020.4,"c":110048.4,"v":44500,"usd":0.40435047}
{"ts":1756197120000,"o":110048.4,"h":110062.2,"l":109997.4,"c":110031.2,"v":29200,"usd":0.26541071}
{"ts":1756197180000,"o":110031.2,"h":110041.1,"l":110020.4,"c":110020.9,"v":76900,"usd":0.69888225}
{"ts":1756197240000,"o":110020.9,"h":110042.3,"l":110020,"c":110020,"v":7600,"usd":0.0690689}
{"ts":1756197300000,"o":110020,"h":110059.9,"l":110010.1,"c":110048.5,"v":63100,"usd":0.57356242}
{"ts":1756197360000,"o":110048.5,"h":110059.9,"l":110020.1,"c":110044.9,"v":18500,"usd":0.16811344}
{"ts":1756197420000,"o":110044.9,"h":110031.2,"l":110010,"c":110017.2,"v":4800,"usd":0.04362915}
{"ts":1756197480000,"o":110017.2,"h":110039.9,"l":110039.9,"c":110039.9,"v":9700,"usd":0.08814972}
{"ts":1756197540000,"o":110039.9,"h":110039.9,"l":110012.3,"c":110012.4,"v":386500,"usd":3.51243831}
{"ts":1756197600000,"o":110012.4,"h":110076.1,"l":110023.3,"c":110076.1,"v":11900,"usd":0.10813846}
{"ts":1756197660000,"o":110076.1,"h":110091.4,"l":110050.1,"c":110059.6,"v":114700,"usd":1.04195645}
{"ts":1756197720000,"o":110059.6,"h":110120.8,"l":110100,"c":110106.5,"v":112000,"usd":1.01716103}
{"ts":1756197780000,"o":110106.5,"h":110119.9,"l":110090,"c":110119.9,"v":15200,"usd":0.13804963}
{"ts":1756197840000,"o":110119.9,"h":110124.1,"l":110119.9,"c":110124.1,"v":19200,"usd":0.17435505}
{"ts":1756197900000,"o":110124.1,"h":110171.5,"l":110107.9,"c":110171.5,"v":111100,"usd":1.00885929}
{"ts":1756197960000,"o":110171.5,"h":110208.2,"l":110171.6,"c":110208.2,"v":34900,"usd":0.31668765}
{"ts":1756198020000,"o":110208.2,"h":110298.3,"l":110183.9,"c":110287.9,"v":379500,"usd":3.44309262}
{"ts":1756198080000,"o":110287.9,"h":110366.6,"l":110280.9,"c":110366.6,"v":629200,"usd":5.7037398}
{"ts":1756198140000,"o":110366.6,"h":110366.5,"l":110310.6,"c":110310.6,"v":451500,"usd":4.09180942}
{"ts":1756198200000,"o":110310.6,"h":110340,"l":110306.9,"c":110340,"v":76200,"usd":0.69070873}
{"ts":1756198260000,"o":110340,"h":110412.4,"l":110346.2,"c":110410.2,"v":514100,"usd":4.65759992}
{"ts":1756198320000,"o":110410.2,"h":110416.5,"l":110369.1,"c":110369.3,"v":420100,"usd":3.80519131}
{"ts":1756198380000,"o":110369.3,"h":110379,"l":110340,"c":110340,"v":165800,"usd":1.50232668}
{"ts":1756198440000,"o":110340,"h":110345.4,"l":110202.3,"c":110210.7,"v":694100,"usd":6.29496498}
{"ts":1756198500000,"o":110210.7,"h":110215.5,"l":110130,"c":110130,"v":324000,"usd":2.94087533}
{"ts":1756198560000,"o":110130,"h":110134.9,"l":110090.2,"c":110090.3,"v":285600,"usd":2.59385883}
{"ts":1756198620000,"o":110090.3,"h":110104.2,"l":110080,"c":110080.1,"v":307700,"usd":2.79491605}
{"ts":1756198680000,"o":110080.1,"h":110140,"l":110080.1,"c":110140,"v":166000,"usd":1.50749585}
{"ts":1756198740000,"o":110140,"h":110144.5,"l":110129.1,"c":110129.1,"v":102100,"usd":0.92698875}
{"ts":1756198800000,"o":110129.1,"h":110129,"l":110090.1,"c":110090.1,"v":154000,"usd":1.39866508}
{"ts":1756198860000,"o":110090.1,"h":110154.6,"l":110090.1,"c":110154.6,"v":52500,"usd":0.47673977}
{"ts":1756198920000,"o":110154.6,"h":110188.4,"l":110131.4,"c":110158.9,"v":298700,"usd":2.71162382}
{"ts":1756198980000,"o":110158.9,"h":110192.8,"l":110140,"c":110140,"v":152700,"usd":1.38602741}
{"ts":1756199040000,"o":110140,"h":110159.9,"l":110140,"c":110159.9,"v":2700,"usd":0.02451333}
{"ts":1756199100000,"o":110159.9,"h":110196.9,"l":110160,"c":110174.2,"v":65100,"usd":0.59076592}
{"ts":1756199160000,"o":110174.2,"h":110192.5,"l":110158.7,"c":110158.7,"v":46700,"usd":0.423805}
{"ts":1756199220000,"o":110158.7,"h":110163.4,"l":110140.3,"c":110158.6,"v":220500,"usd":2.00174079}
{"ts":1756199280000,"o":110158.6,"h":110179.9,"l":110105.8,"c":110105.8,"v":146800,"usd":1.33254968}
{"ts":1756199340000,"o":110105.8,"h":110180,"l":110120,"c":110180,"v":90000,"usd":0.8170116}
{"ts":1756199400000,"o":110180,"h":110196.7,"l":110150,"c":110150,"v":144000,"usd":1.30692764}
{"ts":1756199460000,"o":110150,"h":110266.4,"l":110151.5,"c":110266.4,"v":212600,"usd":1.9294847}
{"ts":1756199520000,"o":110266.4,"h":110327.9,"l":110268.8,"c":110278.7,"v":455900,"usd":4.13310402}
{"ts":1756199580000,"o":110278.7,"h":110323.5,"l":110270,"c":110289,"v":256200,"usd":2.32273773}
{"ts":1756199640000,"o":110289,"h":110289.5,"l":110220,"c":110220,"v":180900,"usd":1.64062911}
{"ts":1756199700000,"o":110220,"h":110255.9,"l":110237.4,"c":110255.9,"v":1100,"usd":0.00997753}
{"ts":1756199760000,"o":110255.9,"h":110279.9,"l":110240,"c":110240,"v":80400,"usd":0.72906502}
{"ts":1756199820000,"o":110240,"h":110320,"l":110280,"c":110320,"v":15000,"usd":0.1359763}
{"ts":1756199880000,"o":110320,"h":110375.4,"l":110319.9,"c":110375.4,"v":206100,"usd":1.86794672}
{"ts":1756199940000,"o":110375.4,"h":110380,"l":110301.4,"c":110363.7,"v":149400,"usd":1.35360921}
{"ts":1756200000000,"o":110363.7,"h":110391.2,"l":110368.7,"c":110370,"v":218100,"usd":1.97582642}
{"ts":1756200060000,"o":110370,"h":110391.2,"l":110350,"c":110391.2,"v":93800,"usd":0.84972231}
{"ts":1756200120000,"o":110391.2,"h":110408.2,"l":110391.1,"c":110408.2,"v":14600,"usd":0.13224856}
{"ts":1756200180000,"o":110408.2,"h":110412.3,"l":110350,"c":110363.2,"v":208800,"usd":1.89160635}
{"ts":1756200240000,"o":110363.2,"h":110370.4,"l":110328.2,"c":110334.3,"v":106600,"usd":0.96600583}
{"ts":1756200300000,"o":110334.3,"h":110345,"l":110326.9,"c":110326.9,"v":391800,"usd":3.55102154}
{"ts":1756200360000,"o":110326.9,"h":110340,"l":110310.1,"c":110340,"v":11700,"usd":0.10605222}
{"ts":1756200420000,"o":110340,"h":110412,"l":110347.9,"c":110399,"v":280700,"usd":2.54258273}
{"ts":1756200480000,"o":110399,"h":110399,"l":110341.8,"c":110343,"v":382100,"usd":3.46152816}
{"ts":1756200540000,"o":110343,"h":110343,"l":110291.6,"c":110291.6,"v":123900,"usd":1.12318646}
{"ts":1756200600000,"o":110291.6,"h":110320,"l":110285.4,"c":110320,"v":79800,"usd":0.72351536}
{"ts":1756200660000,"o":110320,"h":110334,"l":110276.9,"c":110324.5,"v":57500,"usd":0.52137308}
{"ts":1756200720000,"o":110324.5,"h":110359.6,"l":110327,"c":110357,"v":84800,"usd":0.76845326}
{"ts":1756200780000,"o":110357,"h":110362,"l":110326,"c":110326,"v":93000,"usd":0.84275259}
{"ts":1756200840000,"o":110326,"h":110352,"l":110320,"c":110351.6,"v":42200,"usd":0.38244696}
{"ts":1756200900000,"o":110351.6,"h":110359.9,"l":110283,"c":110283,"v":118500,"usd":1.07401807}
{"ts":1756200960000,"o":110283,"h":110333,"l":110261.4,"c":110299,"v":95600,"usd":0.86684867}
{"ts":1756201020000,"o":110299,"h":110313,"l":110268.8,"c":110284,"v":67800,"usd":0.61474911}
{"ts":1756201080000,"o":110284,"h":110311.5,"l":110259.4,"c":110276.8,"v":79300,"usd":0.71901182}
{"ts":1756201140000,"o":110276.8,"h":110292,"l":110251,"c":110251,"v":87500,"usd":0.79345836}
{"ts":1756201200000,"o":110251,"h":110268.6,"l":110201.6,"c":110209,"v":242000,"usd":2.19536155}
{"ts":1756201260000,"o":110209,"h":110210,"l":110140,"c":110140,"v":47000,"usd":0.42656904}
{"ts":1756201320000,"o":110140,"h":110163,"l":110130.1,"c":110150.9,"v":128700,"usd":1.16843939}
{"ts":1756201380000,"o":110150.9,"h":110151,"l":110109.4,"c":110109.4,"v":77800,"usd":0.70633661}
{"ts":1756201440000,"o":110109.4,"h":110100,"l":110041.6,"c":110052.9,"v":683700,"usd":6.21112119}
{"ts":1756201500000,"o":110052.9,"h":110067.3,"l":110052.9,"c":110066.1,"v":212600,"usd":1.93170347}
{"ts":1756201560000,"o":110066.1,"h":110080,"l":110065,"c":110065.1,"v":62200,"usd":0.56509062}
{"ts":1756201620000,"o":110065.1,"h":110099.7,"l":110065.1,"c":110065.1,"v":203700,"usd":1.85051473}
{"ts":1756201680000,"o":110065.1,"h":110129,"l":110066,"c":110129,"v":104000,"usd":0.94460103}
{"ts":1756201740000,"o":110129,"h":110134.9,"l":110059,"c":110059,"v":323700,"usd":2.94028022}
{"ts":1756201800000,"o":110059,"h":110080.6,"l":110054,"c":110074,"v":53900,"usd":0.48966852}
{"ts":1756201860000,"o":110074,"h":110118.5,"l":110073,"c":110100.1,"v":202700,"usd":1.84120385}
{"ts":1756201920000,"o":110100.1,"h":110128,"l":110101.7,"c":110122.1,"v":33400,"usd":0.30331633}
{"ts":1756201980000,"o":110122.1,"h":110135,"l":110122,"c":110135,"v":86600,"usd":0.78637014}
{"ts":1756202040000,"o":110135,"h":110135,"l":110082.4,"c":110087.9,"v":103100,"usd":0.93625441}
{"ts":1756202100000,"o":110087.9,"h":110088,"l":110086,"c":110086.9,"v":54900,"usd":0.49869638}
{"ts":1756202160000,"o":110086.9,"h":110086.9,"l":110022,"c":110022,"v":89000,"usd":0.80860487}
{"ts":1756202220000,"o":110022,"h":110036,"l":110029.4,"c":110036,"v":6500,"usd":0.05907298}
{"ts":1756202280000,"o":110036,"h":110062,"l":110043.7,"c":110062,"v":117300,"usd":1.06587607}
{"ts":1756202340000,"o":110062,"h":110114,"l":110075,"c":110114,"v":18700,"usd":0.16986908}
{"ts":1756202400000,"o":110114,"h":110153.9,"l":110127,"c":110153.9,"v":16200,"usd":0.14707639}
{"ts":1756202460000,"o":110153.9,"h":110236.6,"l":110154,"c":110235,"v":294900,"usd":2.67540884}
{"ts":1756202520000,"o":110235,"h":110227.8,"l":110120,"c":110136,"v":521800,"usd":4.73527947}
{"ts":1756202580000,"o":110136,"h":110153,"l":110100,"c":110100,"v":477000,"usd":4.33063945}
{"ts":1756202640000,"o":110100,"h":110104.3,"l":110067.1,"c":110104.3,"v":253700,"usd":2.30481869}
{"ts":1756202700000,"o":110104.3,"h":110154.6,"l":110108.2,"c":110142,"v":73900,"usd":0.67095804}
{"ts":1756202760000,"o":110142,"h":110290.8,"l":110138.1,"c":110283.1,"v":564300,"usd":5.11983286}
{"ts":1756202820000,"o":110283.1,"h":110294.5,"l":110209,"c":110209,"v":238400,"usd":2.16226464}
{"ts":1756202880000,"o":110209,"h":110239.9,"l":110200.1,"c":110225,"v":43400,"usd":0.39372077}
{"ts":1756202940000,"o":110225,"h":110291.8,"l":110240,"c":110290.3,"v":43800,"usd":0.39714696}
{"ts":1756203000000,"o":110290.3,"h":110303.9,"l":110291.7,"c":110303.9,"v":91100,"usd":0.8259406}
{"ts":1756203060000,"o":110303.9,"h":110369.4,"l":110303.9,"c":110369.4,"v":59300,"usd":0.53735211}
{"ts":1756203120000,"o":110369.4,"h":110369.3,"l":110310,"c":110310,"v":162700,"usd":1.47417555}
{"ts":1756203180000,"o":110310,"h":110357.8,"l":110304,"c":110332.2,"v":140100,"usd":1.26970437}
{"ts":1756203240000,"o":110332.2,"h":110358,"l":110344,"c":110358,"v":3100,"usd":0.02809229}
{"ts":1756203300000,"o":110358,"h":110369.1,"l":110360,"c":110365,"v":19800,"usd":0.17939846}
{"ts":1756203360000,"o":110365,"h":110359,"l":110338,"c":110355,"v":77900,"usd":0.70588441}
{"ts":1756203420000,"o":110355,"h":110352.3,"l":110311.9,"c":110314,"v":338600,"usd":3.06847327}
{"ts":1756203480000,"o":110314,"h":110355,"l":110319,"c":110355,"v":53200,"usd":0.48220805}
{"ts":1756203540000,"o":110355,"h":110380,"l":110356,"c":110380,"v":233600,"usd":2.11654206}
{"ts":1756203600000,"o":110380,"h":110387,"l":110387,"c":110387,"v":1000,"usd":0.009059}
{"ts":1756203660000,"o":110387,"h":110411.3,"l":110386.9,"c":110410,"v":144200,"usd":1.3062034}
{"ts":1756203720000,"o":110410,"h":110411.3,"l":110396.7,"c":110411.3,"v":11700,"usd":0.10597243}
{"ts":1756203780000,"o":110411.3,"h":110430.7,"l":110405.5,"c":110426.4,"v":88000,"usd":0.79701699}
{"ts":1756203840000,"o":110426.4,"h":110426.4,"l":110408,"c":110408,"v":65100,"usd":0.58957809}
{"ts":1756203900000,"o":110408,"h":110408,"l":110333.2,"c":110333.2,"v":125500,"usd":1.13713898}
{"ts":1756203960000,"o":110333.2,"h":110333.2,"l":110250.5,"c":110296.4,"v":359500,"usd":3.25964142}
{"ts":1756204020000,"o":110296.4,"h":110321.3,"l":110290.1,"c":110321.3,"v":186300,"usd":1.68904643}
{"ts":1756204080000,"o":110321.3,"h":110321,"l":110276.1,"c":110300,"v":111600,"usd":1.01190471}
{"ts":1756204140000,"o":110300,"h":110334,"l":110309,"c":110328,"v":50000,"usd":0.45318044}
{"ts":1756204200000,"o":110328,"h":110331.9,"l":110328.1,"c":110331.9,"v":900,"usd":0.00815736}
{"ts":1756204260000,"o":110331.9,"h":110362,"l":110332,"c":110362,"v":73100,"usd":0.6624435}
{"ts":1756204320000,"o":110362,"h":110379.9,"l":110333,"c":110362,"v":104800,"usd":0.94955214}
{"ts":1756204380000,"o":110362,"h":110392.9,"l":110380,"c":110388.3,"v":10700,"usd":0.09693029}
{"ts":1756204440000,"o":110388.3,"h":110388.2,"l":110362,"c":110365.9,"v":55200,"usd":0.50005572}
{"ts":1756204500000,"o":110365.9,"h":110384,"l":110366,"c":110384,"v":67400,"usd":0.61060408}
{"ts":1756204560000,"o":110384,"h":110388.9,"l":110365,"c":110365,"v":54200,"usd":0.49099477}
{"ts":1756204620000,"o":110365,"h":110365,"l":110334.6,"c":110334.6,"v":42700,"usd":0.38692031}
{"ts":1756204680000,"o":110334.6,"h":110364.1,"l":110334.5,"c":110364.1,"v":63500,"usd":0.57549647}
{"ts":1756204740000,"o":110364.1,"h":110379.9,"l":110364.2,"c":110379.9,"v":42300,"usd":0.38327367}
{"ts":1756204800000,"o":110379.9,"h":110399.6,"l":110364.1,"c":110399.6,"v":187900,"usd":1.70231848}
{"ts":1756204860000,"o":110399.6,"h":110391.4,"l":110273,"c":110333.8,"v":450100,"usd":4.08024331}
{"ts":1756204920000,"o":110333.8,"h":110386,"l":110341.1,"c":110360.7,"v":139700,"usd":1.2656128}
{"ts":1756204980000,"o":110360.7,"h":110380,"l":110320,"c":110338.4,"v":77400,"usd":0.70150744}
{"ts":1756205040000,"o":110338.4,"h":110343.8,"l":110302,"c":110302,"v":67300,"usd":0.61000976}
{"ts":1756205100000,"o":110302,"h":110360.5,"l":110306.8,"c":110360.5,"v":138600,"usd":1.25622156}
{"ts":1756205160000,"o":110360.5,"h":110390.3,"l":110333.9,"c":110372,"v":164700,"usd":1.49233835}
{"ts":1756205220000,"o":110372,"h":110385,"l":110320.1,"c":110336,"v":427000,"usd":3.86915554}
{"ts":1756205280000,"o":110336,"h":110320,"l":110291,"c":110313,"v":80500,"usd":0.72975936}
{"ts":1756205340000,"o":110313,"h":110331,"l":110213,"c":110215,"v":842700,"usd":7.63993575}
{"ts":1756205400000,"o":110215,"h":110239,"l":110208,"c":110208,"v":12300,"usd":0.11158542}
{"ts":1756205460000,"o":110208,"h":110206,"l":110190,"c":110206,"v":113300,"usd":1.02812635}
{"ts":1756205520000,"o":110206,"h":110219.9,"l":110205,"c":110205,"v":34200,"usd":0.31031495}
{"ts":1756205580000,"o":110205,"h":110202.1,"l":110137,"c":110152,"v":114200,"usd":1.03668238}
{"ts":1756205640000,"o":110152,"h":110220,"l":110152,"c":110210,"v":289500,"usd":2.62746819}
{"ts":1756205700000,"o":110210,"h":110203,"l":110184,"c":110184,"v":119600,"usd":1.08535702}
{"ts":1756205760000,"o":110184,"h":110186,"l":110170.1,"c":110186,"v":23300,"usd":0.21148279}
{"ts":1756205820000,"o":110186,"h":110233.8,"l":110187.1,"c":110217.9,"v":79500,"usd":0.72135088}
{"ts":1756205880000,"o":110217.9,"h":110261,"l":110222.2,"c":110247.9,"v":4300,"usd":0.0390087}
{"ts":1756205940000,"o":110247.9,"h":110248,"l":110223,"c":110223,"v":101500,"usd":0.92076728}
{"ts":1756206000000,"o":110223,"h":110223,"l":110220.1,"c":110220.1,"v":18700,"usd":0.16965796}
{"ts":1756206060000,"o":110220.1,"h":110227.9,"l":110210,"c":110210,"v":40100,"usd":0.36380367}
{"ts":1756206120000,"o":110210,"h":110208.9,"l":110180.6,"c":110180.6,"v":116400,"usd":1.05621145}
{"ts":1756206180000,"o":110180.6,"h":110200,"l":110149,"c":110149,"v":31000,"usd":0.28133622}
{"ts":1756206240000,"o":110149,"h":110156,"l":110140,"c":110149.9,"v":28000,"usd":0.25419602}
{"ts":1756206300000,"o":110149.9,"h":110179,"l":110150,"c":110156,"v":121100,"usd":1.09920291}
{"ts":1756206360000,"o":110156,"h":110148,"l":110108.9,"c":110108.9,"v":285400,"usd":2.59137703}
{"ts":1756206420000,"o":110108.9,"h":110105,"l":110060.9,"c":110071.9,"v":101500,"usd":0.92198619}
{"ts":1756206480000,"o":110071.9,"h":110121.4,"l":110072,"c":110111,"v":264800,"usd":2.40504711}
{"ts":1756206540000,"o":110111,"h":110213.9,"l":110085.5,"c":110213,"v":943300,"usd":8.56158772}
{"ts":1756206600000,"o":110213,"h":110180,"l":110123.1,"c":110140.9,"v":266400,"usd":2.41863655}
{"ts":1756206660000,"o":110140.9,"h":110137,"l":110110,"c":110114,"v":227600,"usd":2.06678085}
{"ts":1756206720000,"o":110114,"h":110110,"l":110055.5,"c":110080,"v":175300,"usd":1.59253727}
{"ts":1756206780000,"o":110080,"h":110092.7,"l":110050,"c":110050,"v":44200,"usd":0.40156479}
{"ts":1756206840000,"o":110050,"h":110059.9,"l":110025.8,"c":110052,"v":92300,"usd":0.83867482}
{"ts":1756206900000,"o":110052,"h":110048,"l":110026,"c":110047.9,"v":79600,"usd":0.7233795}
{"ts":1756206960000,"o":110047.9,"h":110047.9,"l":110000.1,"c":110007.9,"v":111000,"usd":1.00880578}
{"ts":1756207020000,"o":110007.9,"h":110007.9,"l":109890.6,"c":109905,"v":707800,"usd":6.43795137}
{"ts":1756207080000,"o":109905,"h":109936,"l":109856,"c":109936,"v":254900,"usd":2.31939499}
{"ts":1756207140000,"o":109936,"h":109954.4,"l":109899,"c":109900,"v":487000,"usd":4.42933302}
{"ts":1756207200000,"o":109900,"h":109902.9,"l":109825,"c":109847.1,"v":187700,"usd":1.70869386}
{"ts":1756207260000,"o":109847.1,"h":109880,"l":109847.1,"c":109880,"v":76600,"usd":0.69716749}
{"ts":1756207320000,"o":109880,"h":109910,"l":109881,"c":109897,"v":284100,"usd":2.58505904}
{"ts":1756207380000,"o":109897,"h":109890.1,"l":109850.1,"c":109850.1,"v":341800,"usd":3.11067022}
{"ts":1756207440000,"o":109850.1,"h":109885,"l":109822.9,"c":109885,"v":139100,"usd":1.26612241}
{"ts":1756207500000,"o":109885,"h":109902.9,"l":109884.7,"c":109884.7,"v":178300,"usd":1.62237721}
{"ts":1756207560000,"o":109884.7,"h":109917,"l":109894.5,"c":109908,"v":109200,"usd":0.99356314}
{"ts":1756207620000,"o":109908,"h":109909.9,"l":109892,"c":109892,"v":325000,"usd":2.95707038}
{"ts":1756207680000,"o":109892,"h":109890,"l":109822.8,"c":109822.8,"v":37600,"usd":0.34230149}
{"ts":1756207740000,"o":109822.8,"h":109826.9,"l":109820,"c":109820,"v":74400,"usd":0.67745311}
{"ts":1756207800000,"o":109820,"h":109854,"l":109820.1,"c":109854,"v":124100,"usd":1.12995272}
{"ts":1756207860000,"o":109854,"h":109868.4,"l":109768.7,"c":109779.9,"v":326000,"usd":2.96775886}
{"ts":1756207920000,"o":109779.9,"h":109794.5,"l":109768.5,"c":109768.5,"v":114100,"usd":1.03928626}
{"ts":1756207980000,"o":109768.5,"h":109772.9,"l":109694.4,"c":109708.5,"v":626800,"usd":5.71156065}
{"ts":1756208040000,"o":109708.5,"h":109785.4,"l":109708.5,"c":109742,"v":443000,"usd":4.0366965}
{"ts":1756208100000,"o":109742,"h":109763,"l":109690.1,"c":109690.1,"v":102400,"usd":0.93301345}
{"ts":1756208160000,"o":109690.1,"h":109784.7,"l":109690.1,"c":109750,"v":260800,"usd":2.37683233}
{"ts":1756208220000,"o":109750,"h":109762.4,"l":109716.1,"c":109750,"v":212300,"usd":1.93466921}
{"ts":1756208280000,"o":109750,"h":109776.9,"l":109680,"c":109680,"v":182400,"usd":1.66242436}
{"ts":1756208340000,"o":109680,"h":109691,"l":109611.1,"c":109691,"v":1493200,"usd":13.6179661}
{"ts":1756208400000,"o":109691,"h":109712,"l":109669.1,"c":109688,"v":39100,"usd":0.35650425}
{"ts":1756208460000,"o":109688,"h":109720,"l":109688,"c":109720,"v":126800,"usd":1.15582528}
{"ts":1756208520000,"o":109720,"h":109739.9,"l":109699,"c":109699,"v":44000,"usd":0.40103723}
{"ts":1756208580000,"o":109699,"h":109700,"l":109664,"c":109700,"v":17300,"usd":0.15772274}
{"ts":1756208640000,"o":109700,"h":109699.9,"l":109601.1,"c":109601.1,"v":276300,"usd":2.51927109}
{"ts":1756208700000,"o":109601.1,"h":109642,"l":109601.1,"c":109642,"v":152000,"usd":1.38653743}
{"ts":1756208760000,"o":109642,"h":109716.3,"l":109650.4,"c":109696,"v":237000,"usd":2.16062578}
{"ts":1756208820000,"o":109696,"h":109680,"l":109604.7,"c":109622,"v":90400,"usd":0.82469646}
{"ts":1756208880000,"o":109622,"h":109631.2,"l":109620,"c":109621.1,"v":170900,"usd":1.55897869}
{"ts":1756208940000,"o":109621.1,"h":109634,"l":109568.7,"c":109630,"v":289500,"usd":2.64131918}
{"ts":1756209000000,"o":109630,"h":109679.9,"l":109615.1,"c":109647,"v":285500,"usd":2.60404663}
{"ts":1756209060000,"o":109647,"h":109739,"l":109661.1,"c":109726.8,"v":150700,"usd":1.37343785}
{"ts":1756209120000,"o":109726.8,"h":109726.8,"l":109661.1,"c":109692.3,"v":32500,"usd":0.29625733}
{"ts":1756209180000,"o":109692.3,"h":109700,"l":109667.1,"c":109700,"v":177000,"usd":1.61363894}
{"ts":1756209240000,"o":109700,"h":109739.9,"l":109670,"c":109672,"v":324000,"usd":2.9533071}
{"ts":1756209300000,"o":109672,"h":109690,"l":109680,"c":109689.7,"v":58000,"usd":0.52877103}
{"ts":1756209360000,"o":109689.7,"h":109689.7,"l":109634.1,"c":109671.9,"v":106100,"usd":0.96743048}
{"ts":1756209420000,"o":109671.9,"h":109774.9,"l":109671.9,"c":109774.9,"v":99600,"usd":0.90787907}
{"ts":1756209480000,"o":109774.9,"h":109851.9,"l":109759,"c":109851.9,"v":839300,"usd":7.64374576}
{"ts":1756209540000,"o":109851.9,"h":109871.9,"l":109835.1,"c":109871.9,"v":128700,"usd":1.17152658}
{"ts":1756209600000,"o":109871.9,"h":109888.6,"l":109871.8,"c":109884,"v":199500,"usd":1.81560941}
{"ts":1756209660000,"o":109884,"h":109918,"l":109870.1,"c":109870.4,"v":307800,"usd":2.8008369}
{"ts":1756209720000,"o":109870.4,"h":109872,"l":109810,"c":109827,"v":309700,"usd":2.81973364}
{"ts":1756209780000,"o":109827,"h":109858,"l":109827,"c":109836,"v":160700,"usd":1.46292258}
{"ts":1756209840000,"o":109836,"h":109830,"l":109745.1,"c":109781,"v":307300,"usd":2.7993006}
{"ts":1756209900000,"o":109781,"h":109770.4,"l":109670.3,"c":109698.1,"v":350300,"usd":3.19301585}
{"ts":1756209960000,"o":109698.1,"h":109689,"l":109647.8,"c":109687,"v":41900,"usd":0.38203893}
{"ts":1756210020000,"o":109687,"h":109740,"l":109687.2,"c":109700,"v":186400,"usd":1.69890876}
{"ts":1756210080000,"o":109700,"h":109740,"l":109664.3,"c":109676,"v":130700,"usd":1.19150239}
{"ts":1756210140000,"o":109676,"h":109718,"l":109676,"c":109680,"v":185800,"usd":1.69353225}
{"ts":1756210200000,"o":109680,"h":109682,"l":109660,"c":109660,"v":131500,"usd":1.19902711}
{"ts":1756210260000,"o":109660,"h":109695.1,"l":109630.6,"c":109695,"v":92300,"usd":0.84164118}
{"ts":1756210320000,"o":109695,"h":109749.9,"l":109653.1,"c":109654,"v":247600,"usd":2.25678736}
{"ts":1756210380000,"o":109654,"h":109719,"l":109657,"c":109719,"v":327700,"usd":2.98758438}
{"ts":1756210440000,"o":109719,"h":109704.1,"l":109700,"c":109700,"v":42300,"usd":0.38558197}
{"ts":1756210500000,"o":109700,"h":109704,"l":109650,"c":109650,"v":105600,"usd":0.9627094}
{"ts":1756210560000,"o":109650,"h":109680,"l":109628.8,"c":109662,"v":149000,"usd":1.35885987}
{"ts":1756210620000,"o":109662,"h":109679.9,"l":109628.9,"c":109636,"v":154400,"usd":1.40808793}
{"ts":1756210680000,"o":109636,"h":109673,"l":109632,"c":109672,"v":98300,"usd":0.8963538}
{"ts":1756210740000,"o":109672,"h":109670,"l":109640.1,"c":109655,"v":31300,"usd":0.28545736}
{"ts":1756210800000,"o":109655,"h":109692.1,"l":109658.1,"c":109692,"v":497800,"usd":4.5385433}
{"ts":1756210860000,"o":109692,"h":109714.9,"l":109692.1,"c":109711,"v":259500,"usd":2.36533822}
{"ts":1756210920000,"o":109711,"h":109716,"l":109656.1,"c":109716,"v":76600,"usd":0.69838128}
{"ts":1756210980000,"o":109716,"h":109753,"l":109716,"c":109752.9,"v":240500,"usd":2.19162564}
{"ts":1756211040000,"o":109752.9,"h":109779.8,"l":109746.9,"c":109746.9,"v":322600,"usd":2.93889371}
{"ts":1756211100000,"o":109746.9,"h":109740,"l":109700.8,"c":109705,"v":222200,"usd":2.02493453}
{"ts":1756211160000,"o":109705,"h":109762,"l":109704.9,"c":109762,"v":111400,"usd":1.0151305}
{"ts":1756211220000,"o":109762,"h":109763,"l":109763,"c":109763,"v":2000,"usd":0.018221}
{"ts":1756211280000,"o":109763,"h":109763,"l":109748,"c":109753.4,"v":189900,"usd":1.73009694}
{"ts":1756211340000,"o":109753.4,"h":109747.1,"l":109745,"c":109745,"v":49700,"usd":0.45286157}
{"ts":1756211400000,"o":109745,"h":109740.1,"l":109740.1,"c":109740.1,"v":1800,"usd":0.01640232}
{"ts":1756211460000,"o":109740.1,"h":109780,"l":109740.1,"c":109768,"v":171300,"usd":1.56049982}
{"ts":1756211520000,"o":109768,"h":109874.5,"l":109766,"c":109813.1,"v":1464100,"usd":13.32908344}
{"ts":1756211580000,"o":109813.1,"h":109890.6,"l":109800,"c":109890.6,"v":252300,"usd":2.29696165}
{"ts":1756211640000,"o":109890.6,"h":109918,"l":109890.1,"c":109914,"v":165500,"usd":1.50581734}
{"ts":1756211700000,"o":109914,"h":110100,"l":109901.3,"c":110096.2,"v":631700,"usd":5.74074711}
{"ts":1756211760000,"o":110096.2,"h":110375.8,"l":110080.2,"c":110363.1,"v":2177000,"usd":19.74931363}
{"ts":1756211820000,"o":110363.1,"h":110352,"l":110170.6,"c":110349.4,"v":1135700,"usd":10.29968546}
{"ts":1756211880000,"o":110349.4,"h":110473.5,"l":110320.1,"c":110433.2,"v":1222400,"usd":11.07139503}
{"ts":1756211940000,"o":110433.2,"h":110476.2,"l":110351,"c":110449.5,"v":588000,"usd":5.32541412}
{"ts":1756212000000,"o":110449.5,"h":110516.9,"l":110396,"c":110516.8,"v":383500,"usd":3.47146181}
{"ts":1756212060000,"o":110516.8,"h":110520.8,"l":110420.1,"c":110520.8,"v":425500,"usd":3.85167286}
{"ts":1756212120000,"o":110520.8,"h":110622.9,"l":110500,"c":110622.9,"v":1023000,"usd":9.25202607}
{"ts":1756212180000,"o":110622.9,"h":110852.9,"l":110615.9,"c":110702,"v":3222900,"usd":29.11315344}
{"ts":1756212240000,"o":110702,"h":110675.3,"l":110530.6,"c":110628.1,"v":3395200,"usd":30.69578186}
{"ts":1756212300000,"o":110628.1,"h":110629,"l":110506.6,"c":110550.2,"v":1723900,"usd":15.58743158}
{"ts":1756212360000,"o":110550.2,"h":110619.9,"l":110500,"c":110579.9,"v":469200,"usd":4.24363715}
{"ts":1756212420000,"o":110579.9,"h":110679.9,"l":110552.6,"c":110672,"v":447000,"usd":4.04082633}
{"ts":1756212480000,"o":110672,"h":110673.6,"l":110582,"c":110638.9,"v":103800,"usd":0.93817352}
{"ts":1756212540000,"o":110638.9,"h":110699.8,"l":110620.1,"c":110680,"v":293700,"usd":2.65427566}
{"ts":1756212600000,"o":110680,"h":110719.6,"l":110651,"c":110655,"v":369600,"usd":3.33906962}
{"ts":1756212660000,"o":110655,"h":110672,"l":110460.9,"c":110506.9,"v":734500,"usd":6.64229649}
{"ts":1756212720000,"o":110506.9,"h":110506,"l":110411.1,"c":110438.1,"v":437700,"usd":3.9625576}
{"ts":1756212780000,"o":110438.1,"h":110459.9,"l":110367.1,"c":110367.1,"v":745600,"usd":6.75361975}
{"ts":1756212840000,"o":110367.1,"h":110401.9,"l":110148.9,"c":110148.9,"v":912100,"usd":8.27459154}
{"ts":1756212900000,"o":110148.9,"h":110154.2,"l":109847,"c":109847,"v":3035700,"usd":27.58265725}
{"ts":1756212960000,"o":109847,"h":110000,"l":109759.9,"c":109997,"v":1538500,"usd":14.005544}
{"ts":1756213020000,"o":109997,"h":110089.4,"l":109980,"c":110041,"v":1663900,"usd":15.12296124}
{"ts":1756213080000,"o":110041,"h":110287.4,"l":110015.1,"c":110257,"v":1673200,"usd":15.18500922}
{"ts":1756213140000,"o":110257,"h":110263.4,"l":110094.3,"c":110118,"v":531400,"usd":4.82403831}
{"ts":1756213200000,"o":110118,"h":110286.8,"l":110119,"c":110220,"v":1342100,"usd":12.17536319}
{"ts":1756213260000,"o":110220,"h":110220,"l":110070.1,"c":110126,"v":474700,"usd":4.31056144}
{"ts":1756213320000,"o":110126,"h":110156.1,"l":110048.7,"c":110076,"v":486800,"usd":4.42146322}
{"ts":1756213380000,"o":110076,"h":110174.4,"l":110080,"c":110120,"v":461700,"usd":4.19143627}
{"ts":1756213440000,"o":110120,"h":110154,"l":110098.2,"c":110098.2,"v":167700,"usd":1.52284757}
{"ts":1756213500000,"o":110098.2,"h":110219.9,"l":110098.2,"c":110180,"v":236400,"usd":2.14563033}
{"ts":1756213560000,"o":110180,"h":110279,"l":110182,"c":110210,"v":152200,"usd":1.38049552}
{"ts":1756213620000,"o":110210,"h":110219.9,"l":110152,"c":110165,"v":381600,"usd":3.46304834}
{"ts":1756213680000,"o":110165,"h":110222,"l":110165,"c":110206.7,"v":77800,"usd":0.70588349}
{"ts":1756213740000,"o":110206.7,"h":110252.7,"l":110192,"c":110252.7,"v":54900,"usd":0.49815083}
{"ts":1756213800000,"o":110252.7,"h":110266.4,"l":110213,"c":110219.9,"v":33100,"usd":0.30024853}
{"ts":1756213860000,"o":110219.9,"h":110215,"l":110095.4,"c":110095.4,"v":275600,"usd":2.50202589}
{"ts":1756213920000,"o":110095.4,"h":110138,"l":110099.5,"c":110138,"v":102600,"usd":0.93177675}
{"ts":1756213980000,"o":110138,"h":110189.5,"l":110144,"c":110146.1,"v":135400,"usd":1.22912984}
{"ts":1756214040000,"o":110146.1,"h":110173.8,"l":110146,"c":110157,"v":17800,"usd":0.16158001}
{"ts":1756214100000,"o":110157,"h":110162.6,"l":110130,"c":110155,"v":24000,"usd":0.21787411}
{"ts":1756214160000,"o":110155,"h":110203.9,"l":110153.5,"c":110167,"v":59800,"usd":0.5427569}
{"ts":1756214220000,"o":110167,"h":110205,"l":110150,"c":110205,"v":130600,"usd":1.18527631}
{"ts":1756214280000,"o":110205,"h":110210.5,"l":110100,"c":110103,"v":116700,"usd":1.05946318}
{"ts":1756214340000,"o":110103,"h":110106,"l":110000,"c":110084.5,"v":749000,"usd":6.80486533}
{"ts":1756214400000,"o":110084.5,"h":110088,"l":109957.3,"c":109986.9,"v":624700,"usd":5.67704023}
{"ts":1756214460000,"o":109986.9,"h":110009,"l":109908,"c":109940,"v":662100,"usd":6.02131567}
{"ts":1756214520000,"o":109940,"h":110000.9,"l":109950,"c":109991,"v":289300,"usd":2.63045182}
{"ts":1756214580000,"o":109991,"h":110029.1,"l":109988.4,"c":110005,"v":31500,"usd":0.28634515}
{"ts":1756214640000,"o":110005,"h":110044.8,"l":109970.1,"c":110044.8,"v":34800,"usd":0.31633443}
{"ts":1756214700000,"o":110044.8,"h":110044,"l":109958.4,"c":109971,"v":67100,"usd":0.60989673}
{"ts":1756214760000,"o":109971,"h":109997,"l":109890,"c":109890,"v":433700,"usd":3.94593666}
{"ts":1756214820000,"o":109890,"h":109889.9,"l":109800,"c":109850,"v":226300,"usd":2.06057878}
{"ts":1756214880000,"o":109850,"h":109881,"l":109829.1,"c":109881,"v":273800,"usd":2.49250826}
{"ts":1756214940000,"o":109881,"h":109880,"l":109800,"c":109808.9,"v":154300,"usd":1.40501738}
{"ts":1756215000000,"o":109808.9,"h":109873,"l":109809,"c":109853.1,"v":325700,"usd":2.96513192}
{"ts":1756215060000,"o":109853.1,"h":109869,"l":109706,"c":109706.1,"v":712100,"usd":6.48756749}
{"ts":1756215120000,"o":109706.1,"h":110189.5,"l":109680.4,"c":110189.5,"v":1984300,"usd":18.05476185}
{"ts":1756215180000,"o":110189.5,"h":110221.6,"l":109856.4,"c":110034,"v":2310700,"usd":21.0095561}
{"ts":1756215240000,"o":110034,"h":110193.4,"l":109990.3,"c":110138,"v":550000,"usd":4.99489092}
{"ts":1756215300000,"o":110138,"h":110232,"l":110046.1,"c":110126.7,"v":1336000,"usd":12.13131746}
{"ts":1756215360000,"o":110126.7,"h":110124,"l":109900.1,"c":110058,"v":3017200,"usd":27.42401189}
{"ts":1756215420000,"o":110058,"h":110121.6,"l":109840.6,"c":109887,"v":1895900,"usd":17.23941321}
{"ts":1756215480000,"o":109887,"h":110073.2,"l":109884,"c":109987.7,"v":1670800,"usd":15.18999679}
{"ts":1756215540000,"o":109987.7,"h":110034,"l":109889,"c":109912.4,"v":722800,"usd":6.5733698}
{"ts":1756215600000,"o":109912.4,"h":110047.9,"l":109909.6,"c":110044,"v":380400,"usd":3.45910222}
{"ts":1756215660000,"o":110044,"h":110180,"l":110010,"c":110120,"v":713500,"usd":6.48037533}
{"ts":1756215720000,"o":110120,"h":110104,"l":109874,"c":109997.7,"v":2038300,"usd":18.53441598}
{"ts":1756215780000,"o":109997.7,"h":110040,"l":109830,"c":109830,"v":1086300,"usd":9.88229783}
{"ts":1756215840000,"o":109830,"h":109886,"l":109720,"c":109886,"v":731800,"usd":6.66375706}
{"ts":1756215900000,"o":109886,"h":109911.4,"l":109837.5,"c":109900,"v":438200,"usd":3.98793657}
{"ts":1756215960000,"o":109900,"h":109961.9,"l":109758.2,"c":109955.3,"v":2170300,"usd":19.75586703}
{"ts":1756216020000,"o":109955.3,"h":109999.9,"l":109737.4,"c":109742,"v":1424500,"usd":12.97228582}
{"ts":1756216080000,"o":109742,"h":109868.1,"l":109716.1,"c":109716.1,"v":1076400,"usd":9.8041453}
{"ts":1756216140000,"o":109716.1,"h":109825.2,"l":109632.3,"c":109639.9,"v":1263900,"usd":11.51672647}
{"ts":1756216200000,"o":109639.9,"h":109651.1,"l":109378.4,"c":109378.4,"v":4081400,"usd":37.26128379}
{"ts":1756216260000,"o":109378.4,"h":109670.9,"l":109365.2,"c":109633,"v":3480700,"usd":31.77643109}
{"ts":1756216320000,"o":109633,"h":109867.7,"l":109639,"c":109798.7,"v":1953000,"usd":17.79246294}
{"ts":1756216380000,"o":109798.7,"h":109780,"l":109580.7,"c":109654,"v":2484300,"usd":22.6531621}
{"ts":1756216440000,"o":109654,"h":109868.7,"l":109655.7,"c":109868.7,"v":1731500,"usd":15.77060913}
{"ts":1756216500000,"o":109868.7,"h":109895,"l":109772.5,"c":109882,"v":2069700,"usd":18.84533055}
{"ts":1756216560000,"o":109882,"h":109884,"l":109767.2,"c":109824.4,"v":474100,"usd":4.31754616}
{"ts":1756216620000,"o":109824.4,"h":109809.1,"l":109711.1,"c":109748,"v":412000,"usd":3.75445324}
{"ts":1756216680000,"o":109748,"h":109938,"l":109720.2,"c":109901.9,"v":686800,"usd":6.25079074}
{"ts":1756216740000,"o":109901.9,"h":110102,"l":109903,"c":110013.9,"v":1245600,"usd":11.32028561}
{"ts":1756216800000,"o":110013.9,"h":110097.4,"l":110008.1,"c":110079,"v":242700,"usd":2.20495811}
{"ts":1756216860000,"o":110079,"h":110240,"l":110062.6,"c":110240,"v":1303500,"usd":11.83213375}
{"ts":1756216920000,"o":110240,"h":110280.3,"l":110059.2,"c":110095,"v":1021400,"usd":9.27465355}
{"ts":1756216980000,"o":110095,"h":110157,"l":110080.1,"c":110141,"v":563500,"usd":5.11786899}
{"ts":1756217040000,"o":110141,"h":110144,"l":109980.1,"c":110030,"v":330800,"usd":3.00588908}
{"ts":1756217100000,"o":110030,"h":110150,"l":110020,"c":110051.5,"v":1355500,"usd":12.3125707}
{"ts":1756217160000,"o":110051.5,"h":110064,"l":109907.9,"c":109936,"v":502500,"usd":4.57040053}
{"ts":1756217220000,"o":109936,"h":109935.6,"l":109832.5,"c":109935.4,"v":832600,"usd":7.5781013}
{"ts":1756217280000,"o":109935.4,"h":110036.6,"l":109900,"c":109953.1,"v":1212900,"usd":11.02839141}
{"ts":1756217340000,"o":109953.1,"h":110136.8,"l":109961,"c":110030.1,"v":236600,"usd":2.15023712}
{"ts":1756217400000,"o":110030.1,"h":110144.7,"l":110030,"c":110059,"v":195100,"usd":1.77211419}
{"ts":1756217460000,"o":110059,"h":110311.5,"l":110056,"c":110298,"v":1217700,"usd":11.04688966}
{"ts":1756217520000,"o":110298,"h":110284.8,"l":109940,"c":109940,"v":2028700,"usd":18.4310098}
{"ts":1756217580000,"o":109940,"h":110014.8,"l":109854,"c":109914.6,"v":789900,"usd":7.18564606}
{"ts":1756217640000,"o":109914.6,"h":109929.4,"l":109780.1,"c":109857,"v":625400,"usd":5.6937159}
{"ts":1756217700000,"o":109857,"h":109904,"l":109818,"c":109897,"v":463300,"usd":4.2163611}
{"ts":1756217760000,"o":109897,"h":109912.3,"l":109800,"c":109897,"v":140900,"usd":1.28242824}
{"ts":1756217820000,"o":109897,"h":110070,"l":109889,"c":109978,"v":1075500,"usd":9.77958448}
{"ts":1756217880000,"o":109978,"h":110089.4,"l":109940,"c":110072.6,"v":332500,"usd":3.02277706}
{"ts":1756217940000,"o":110072.6,"h":110084.5,"l":110021.1,"c":110065.8,"v":150600,"usd":1.36841516}
{"ts":1756218000000,"o":110065.8,"h":110101,"l":109914,"c":109927,"v":531400,"usd":4.83204145}
{"ts":1756218060000,"o":109927,"h":110173.6,"l":109943,"c":110080,"v":616300,"usd":5.59769834}
{"ts":1756218120000,"o":110080,"h":110196.7,"l":110092,"c":110196.7,"v":119500,"usd":1.08458138}
{"ts":1756218180000,"o":110196.7,"h":110409.3,"l":110196.8,"c":110409.3,"v":562100,"usd":5.09486428}
{"ts":1756218240000,"o":110409.3,"h":110479.9,"l":110376.4,"c":110438.9,"v":542700,"usd":4.91468234}
{"ts":1756218300000,"o":110438.9,"h":110468,"l":110345.8,"c":110468,"v":540800,"usd":4.89892385}
{"ts":1756218360000,"o":110468,"h":110496.4,"l":110377.1,"c":110496.4,"v":561600,"usd":5.08442948}
{"ts":1756218420000,"o":110496.4,"h":110553.6,"l":110428,"c":110460,"v":265400,"usd":2.4016504}
{"ts":1756218480000,"o":110460,"h":110491,"l":110304.1,"c":110318,"v":566300,"usd":5.13067222}
{"ts":1756218540000,"o":110318,"h":110353,"l":110192.7,"c":110192.7,"v":301200,"usd":2.73132058}
{"ts":1756218600000,"o":110192.7,"h":110246.4,"l":110172.4,"c":110210.1,"v":467900,"usd":4.24618183}
{"ts":1756218660000,"o":110210.1,"h":110269.5,"l":110190,"c":110190,"v":161600,"usd":1.46605055}
{"ts":1756218720000,"o":110190,"h":110292.1,"l":110123.6,"c":110292,"v":1486700,"usd":13.4862924}
{"ts":1756218780000,"o":110292,"h":110372.2,"l":110280.1,"c":110362,"v":690600,"usd":6.26031014}
{"ts":1756218840000,"o":110362,"h":110380.5,"l":110268,"c":110328,"v":1049500,"usd":9.51496755}
{"ts":1756218900000,"o":110328,"h":110394,"l":110306.1,"c":110355,"v":59100,"usd":0.535591}
{"ts":1756218960000,"o":110355,"h":110491,"l":110355.3,"c":110452.3,"v":225300,"usd":2.0400264}
{"ts":1756219020000,"o":110452.3,"h":110454,"l":110320,"c":110320,"v":521300,"usd":4.72264635}
{"ts":1756219080000,"o":110320,"h":110365.5,"l":110300.1,"c":110341,"v":226400,"usd":2.0518785}
{"ts":1756219140000,"o":110341,"h":110499.9,"l":110352,"c":110476,"v":260600,"usd":2.35944518}
{"ts":1756219200000,"o":110476,"h":110492,"l":110390,"c":110390,"v":57800,"usd":0.52334686}
{"ts":1756219260000,"o":110390,"h":110509.9,"l":110360,"c":110509.9,"v":410600,"usd":3.71715857}
{"ts":1756219320000,"o":110509.9,"h":110500,"l":110260,"c":110320,"v":482500,"usd":4.37344921}
{"ts":1756219380000,"o":110320,"h":110410,"l":110320,"c":110395.1,"v":76200,"usd":0.69028562}
{"ts":1756219440000,"o":110395.1,"h":110394,"l":110324,"c":110339,"v":38500,"usd":0.34888539}
{"ts":1756219500000,"o":110339,"h":110396.5,"l":110284.7,"c":110390.1,"v":254800,"usd":2.30845158}
{"ts":1756219560000,"o":110390.1,"h":110458.1,"l":110343.2,"c":110369,"v":1231600,"usd":11.15602301}
{"ts":1756219620000,"o":110369,"h":110367,"l":110239,"c":110240,"v":101900,"usd":0.9238188}
{"ts":1756219680000,"o":110240,"h":110302.1,"l":110180.7,"c":110302.1,"v":191700,"usd":1.73870182}
{"ts":1756219740000,"o":110302.1,"h":110360,"l":110302.1,"c":110313,"v":155000,"usd":1.4048627}
{"ts":1756219800000,"o":110313,"h":110334.6,"l":110249.4,"c":110259,"v":188000,"usd":1.7045872}
{"ts":1756219860000,"o":110259,"h":110281,"l":110190,"c":110190,"v":247600,"usd":2.24604962}
{"ts":1756219920000,"o":110190,"h":110239.9,"l":110160,"c":110207,"v":381800,"usd":3.46516645}
{"ts":1756219980000,"o":110207,"h":110406.9,"l":110216.6,"c":110351.3,"v":525500,"usd":4.7625886}
{"ts":1756220040000,"o":110351.3,"h":110365,"l":110224.6,"c":110292,"v":766700,"usd":6.95397307}
{"ts":1756220100000,"o":110292,"h":110347.9,"l":110283.1,"c":110283.1,"v":29800,"usd":0.27010212}
{"ts":1756220160000,"o":110283.1,"h":110509.7,"l":110283.1,"c":110509.7,"v":763100,"usd":6.91134992}
{"ts":1756220220000,"o":110509.7,"h":110514.9,"l":110342.6,"c":110349,"v":249900,"usd":2.26368165}
{"ts":1756220280000,"o":110349,"h":110457.2,"l":110351.1,"c":110457.2,"v":114700,"usd":1.03903166}
{"ts":1756220340000,"o":110457.2,"h":110463,"l":110354.1,"c":110426,"v":366100,"usd":3.31655822}
{"ts":1756220400000,"o":110426,"h":110426,"l":110356.2,"c":110366.4,"v":113800,"usd":1.03096134}
{"ts":1756220460000,"o":110366.4,"h":110376,"l":110292.7,"c":110340,"v":804600,"usd":7.29249782}
{"ts":1756220520000,"o":110340,"h":110500,"l":110340,"c":110495.9,"v":163600,"usd":1.48154572}
{"ts":1756220580000,"o":110495.9,"h":110495.9,"l":110424.2,"c":110489,"v":293700,"usd":2.65889763}
{"ts":1756220640000,"o":110489,"h":110550,"l":110483,"c":110545,"v":451700,"usd":4.08720871}
{"ts":1756220700000,"o":110545,"h":110562.4,"l":110510,"c":110560,"v":192600,"usd":1.74247276}
{"ts":1756220760000,"o":110560,"h":110552.1,"l":110442.1,"c":110514.9,"v":319000,"usd":2.88711396}
{"ts":1756220820000,"o":110514.9,"h":110520,"l":110400.1,"c":110407.4,"v":141200,"usd":1.27833668}
{"ts":1756220880000,"o":110407.4,"h":110500,"l":110418,"c":110480,"v":118500,"usd":1.07263694}
{"ts":1756220940000,"o":110480,"h":110559.9,"l":110470.2,"c":110532,"v":579500,"usd":5.24269103}
{"ts":1756221000000,"o":110532,"h":110524,"l":110332.2,"c":110335.9,"v":492800,"usd":4.46262734}
{"ts":1756221060000,"o":110335.9,"h":110413,"l":110341,"c":110397.2,"v":104100,"usd":0.94306626}
{"ts":1756221120000,"o":110397.2,"h":110403.9,"l":110289.8,"c":110324,"v":3188400,"usd":28.89072249}
{"ts":1756221180000,"o":110324,"h":110327,"l":110233.5,"c":110233.5,"v":197500,"usd":1.79083961}
{"ts":1756221240000,"o":110233.5,"h":110293,"l":110234,"c":110237,"v":1420800,"usd":12.88313773}
{"ts":1756221300000,"o":110237,"h":110261,"l":110230.6,"c":110245,"v":98000,"usd":0.88893137}
{"ts":1756221360000,"o":110245,"h":110305.2,"l":110119.9,"c":110119.9,"v":372500,"usd":3.3793488}
{"ts":1756221420000,"o":110119.9,"h":110139.3,"l":110084.1,"c":110086.2,"v":273700,"usd":2.48583327}
{"ts":1756221480000,"o":110086.2,"h":110121.9,"l":110037.6,"c":110054,"v":426400,"usd":3.87392567}
{"ts":1756221540000,"o":110054,"h":110218.6,"l":110057,"c":110154,"v":885100,"usd":8.0333432}
{"ts":1756221600000,"o":110154,"h":110355.2,"l":110145.8,"c":110345,"v":735700,"usd":6.67196757}
{"ts":1756221660000,"o":110345,"h":110371.8,"l":110308.5,"c":110370,"v":163200,"usd":1.47910033}
{"ts":1756221720000,"o":110370,"h":110454,"l":110355,"c":110413,"v":371500,"usd":3.36453439}
{"ts":1756221780000,"o":110413,"h":110427.9,"l":110359.5,"c":110407.4,"v":934000,"usd":8.46123752}
{"ts":1756221840000,"o":110407.4,"h":110408,"l":110310,"c":110321,"v":113900,"usd":1.03233575}
{"ts":1756221900000,"o":110321,"h":110361,"l":110323,"c":110330,"v":74800,"usd":0.67784886}
{"ts":1756221960000,"o":110330,"h":110400,"l":110315,"c":110347,"v":183900,"usd":1.66639699}
{"ts":1756222020000,"o":110347,"h":110347,"l":110200,"c":110200,"v":458400,"usd":4.15750963}
{"ts":1756222080000,"o":110200,"h":110249,"l":110186,"c":110221.9,"v":257800,"usd":2.33893138}
{"ts":1756222140000,"o":110221.9,"h":110253.1,"l":110157.9,"c":110160,"v":105200,"usd":0.95463501}
{"ts":1756222200000,"o":110160,"h":110158.1,"l":110056.8,"c":110056.8,"v":140300,"usd":1.27445507}
{"ts":1756222260000,"o":110056.8,"h":110074,"l":110000,"c":110013.1,"v":628600,"usd":5.71278133}
{"ts":1756222320000,"o":110013.1,"h":110061,"l":109982.1,"c":109995.5,"v":354300,"usd":3.22034838}
{"ts":1756222380000,"o":109995.5,"h":109996,"l":109873.3,"c":109873.3,"v":541200,"usd":4.92271211}
{"ts":1756222440000,"o":109873.3,"h":109979,"l":109881.4,"c":109948.8,"v":559300,"usd":5.08756515}
{"ts":1756222500000,"o":109948.8,"h":109943,"l":109840.1,"c":109850.1,"v":183100,"usd":1.66618005}
{"ts":1756222560000,"o":109850.1,"h":109933.3,"l":109850,"c":109931,"v":220000,"usd":2.00173447}
{"ts":1756222620000,"o":109931,"h":109929,"l":109850,"c":109850,"v":86200,"usd":0.784527}
{"ts":1756222680000,"o":109850,"h":109872,"l":109798,"c":109798,"v":488200,"usd":4.44452196}
{"ts":1756222740000,"o":109798,"h":109798,"l":109759.9,"c":109769.4,"v":386100,"usd":3.5169439}
{"ts":1756222800000,"o":109769.4,"h":109769.3,"l":109675,"c":109683.1,"v":488400,"usd":4.4515989}
{"ts":1756222860000,"o":109683.1,"h":109698,"l":109629,"c":109638,"v":294800,"usd":2.68806428}
{"ts":1756222920000,"o":109638,"h":109739.1,"l":109639,"c":109729.6,"v":859300,"usd":7.83431533}
{"ts":1756222980000,"o":109729.6,"h":109721,"l":109650,"c":109659.9,"v":134100,"usd":1.22278549}
{"ts":1756223040000,"o":109659.9,"h":109697,"l":109574.7,"c":109585.1,"v":1006300,"usd":9.17841812}
{"ts":1756223100000,"o":109585.1,"h":109617.4,"l":109564.1,"c":109598,"v":543900,"usd":4.96331908}
{"ts":1756223160000,"o":109598,"h":109697.8,"l":109601,"c":109682,"v":355900,"usd":3.24554757}
{"ts":1756223220000,"o":109682,"h":109728.4,"l":109682,"c":109690,"v":1320100,"usd":12.03268094}
{"ts":1756223280000,"o":109690,"h":109758.3,"l":109690,"c":109731.2,"v":570300,"usd":5.19706735}
{"ts":1756223340000,"o":109731.2,"h":109731,"l":109620,"c":109661,"v":207000,"usd":1.88744383}
{"ts":1756223400000,"o":109661,"h":109676.4,"l":109609,"c":109609,"v":70000,"usd":0.63838692}
{"ts":1756223460000,"o":109609,"h":109690.3,"l":109601,"c":109659,"v":151400,"usd":1.38051097}
{"ts":1756223520000,"o":109659,"h":109709.5,"l":109632,"c":109709.5,"v":291500,"usd":2.65765527}
{"ts":1756223580000,"o":109709.5,"h":109733,"l":109676.9,"c":109733,"v":159300,"usd":1.45196316}
{"ts":1756223640000,"o":109733,"h":109733,"l":109706,"c":109721,"v":92300,"usd":0.84117438}
{"ts":1756223700000,"o":109721,"h":109800,"l":109722,"c":109777.7,"v":486300,"usd":4.43012107}
{"ts":1756223760000,"o":109777.7,"h":109783.9,"l":109719,"c":109730.5,"v":103600,"usd":0.94397834}
{"ts":1756223820000,"o":109730.5,"h":109807,"l":109740,"c":109770,"v":234600,"usd":2.13711287}
{"ts":1756223880000,"o":109770,"h":109771,"l":109701,"c":109701,"v":567300,"usd":5.17059276}
{"ts":1756223940000,"o":109701,"h":109749.9,"l":109648.5,"c":109749.9,"v":268600,"usd":2.4487599}
{"ts":1756224000000,"o":109749.9,"h":109749.9,"l":109700,"c":109700,"v":61800,"usd":0.56312094}
{"ts":1756224060000,"o":109700,"h":109771.6,"l":109691,"c":109762,"v":188600,"usd":1.71858298}
{"ts":1756224120000,"o":109762,"h":109765.9,"l":109714,"c":109744,"v":103100,"usd":0.93955029}
{"ts":1756224180000,"o":109744,"h":109782.5,"l":109705,"c":109705,"v":157100,"usd":1.43137511}
{"ts":1756224240000,"o":109705,"h":109793.5,"l":109705,"c":109793.5,"v":282000,"usd":2.56913348}
{"ts":1756224300000,"o":109793.5,"h":109793.5,"l":109720.1,"c":109760,"v":217400,"usd":1.98096781}
{"ts":1756224360000,"o":109760,"h":109797.1,"l":109726.3,"c":109726.4,"v":455100,"usd":4.14577124}
{"ts":1756224420000,"o":109726.4,"h":109726.3,"l":109705,"c":109707,"v":84900,"usd":0.77377622}
{"ts":1756224480000,"o":109707,"h":109711,"l":109660.9,"c":109664.9,"v":118100,"usd":1.07659115}
{"ts":1756224540000,"o":109664.9,"h":109668.9,"l":109613.4,"c":109625,"v":134200,"usd":1.22391384}
{"ts":1756224600000,"o":109625,"h":109656,"l":109610.1,"c":109610.1,"v":154400,"usd":1.40814804}
{"ts":1756224660000,"o":109610.1,"h":109640,"l":109593,"c":109614,"v":193500,"usd":1.76529201}
{"ts":1756224720000,"o":109614,"h":109663,"l":109614,"c":109630,"v":195200,"usd":1.78032878}
{"ts":1756224780000,"o":109630,"h":109620,"l":109554,"c":109600,"v":270100,"usd":2.46495888}
{"ts":1756224840000,"o":109600,"h":109620,"l":109590,"c":109608.5,"v":179000,"usd":1.63305612}
{"ts":1756224900000,"o":109608.5,"h":109594,"l":109492.1,"c":109520,"v":191700,"usd":1.7504295}
{"ts":1756224960000,"o":109520,"h":109614.5,"l":109524,"c":109614.5,"v":181000,"usd":1.65174372}
{"ts":1756225020000,"o":109614.5,"h":109673.1,"l":109578,"c":109578,"v":439900,"usd":4.01221456}
{"ts":1756225080000,"o":109578,"h":109674.3,"l":109583,"c":109596,"v":143600,"usd":1.30971265}
{"ts":1756225140000,"o":109596,"h":109582,"l":109540.1,"c":109554,"v":210300,"usd":1.91945627}
{"ts":1756225200000,"o":109554,"h":109572,"l":109523.2,"c":109523.2,"v":95800,"usd":0.87458513}
{"ts":1756225260000,"o":109523.2,"h":109520,"l":109469.7,"c":109469.7,"v":757900,"usd":6.92199259}
{"ts":1756225320000,"o":109469.7,"h":109584.2,"l":109450.2,"c":109560,"v":538300,"usd":4.91530289}
{"ts":1756225380000,"o":109560,"h":109580,"l":109503.1,"c":109580,"v":326400,"usd":2.97925616}
{"ts":1756225440000,"o":109580,"h":109577,"l":109520,"c":109520,"v":161000,"usd":1.46971322}
{"ts":1756225500000,"o":109520,"h":109578,"l":109518,"c":109540,"v":145600,"usd":1.32902018}
{"ts":1756225560000,"o":109540,"h":109576.9,"l":109530.1,"c":109530.1,"v":264700,"usd":2.41619139}
{"ts":1756225620000,"o":109530.1,"h":109652.5,"l":109541,"c":109652.5,"v":758800,"usd":6.92434078}
{"ts":1756225680000,"o":109652.5,"h":109709.2,"l":109633.1,"c":109709.2,"v":438200,"usd":3.99531786}
{"ts":1756225740000,"o":109709.2,"h":109730.8,"l":109687,"c":109730.8,"v":232900,"usd":2.12294348}
{"ts":1756225800000,"o":109730.8,"h":109745.7,"l":109719.9,"c":109745.7,"v":112600,"usd":1.0260909}
{"ts":1756225860000,"o":109745.7,"h":109779.3,"l":109710.6,"c":109761,"v":441500,"usd":4.02284666}
{"ts":1756225920000,"o":109761,"h":109783.5,"l":109723.5,"c":109757,"v":223000,"usd":2.03178568}
{"ts":1756225980000,"o":109757,"h":109780,"l":109720.1,"c":109721,"v":84900,"usd":0.77352245}
{"ts":1756226040000,"o":109721,"h":109740.8,"l":109670,"c":109670,"v":565300,"usd":5.15261404}
{"ts":1756226100000,"o":109670,"h":109700,"l":109640,"c":109640,"v":131400,"usd":1.19810021}
{"ts":1756226160000,"o":109640,"h":109665.7,"l":109604.4,"c":109665.7,"v":132500,"usd":1.20849839}
{"ts":1756226220000,"o":109665.7,"h":109762,"l":109659.2,"c":109762,"v":387600,"usd":3.5329061}
{"ts":1756226280000,"o":109762,"h":109773.1,"l":109699.5,"c":109705.4,"v":128100,"usd":1.16728232}
{"ts":1756226340000,"o":109705.4,"h":109764,"l":109724.4,"c":109764,"v":82100,"usd":0.74812123}
{"ts":1756226400000,"o":109764,"h":109776.1,"l":109715,"c":109755,"v":52100,"usd":0.47472565}
{"ts":1756226460000,"o":109755,"h":109819.9,"l":109750.3,"c":109795.2,"v":729800,"usd":6.64736814}
{"ts":1756226520000,"o":109795.2,"h":109852.6,"l":109780.6,"c":109849.3,"v":385500,"usd":3.51050263}
{"ts":1756226580000,"o":109849.3,"h":109849.6,"l":109800.1,"c":109843,"v":140500,"usd":1.27937892}
{"ts":1756226640000,"o":109843,"h":109852.3,"l":109835,"c":109852.2,"v":118200,"usd":1.07605756}
{"ts":1756226700000,"o":109852.2,"h":109850,"l":109800.1,"c":109810,"v":82800,"usd":0.75384609}
{"ts":1756226760000,"o":109810,"h":109859.9,"l":109780.7,"c":109853,"v":122500,"usd":1.11545717}
{"ts":1756226820000,"o":109853,"h":109853.9,"l":109790,"c":109800,"v":167200,"usd":1.52247374}
{"ts":1756226880000,"o":109800,"h":109809.9,"l":109750,"c":109770,"v":602900,"usd":5.49189271}
{"ts":1756226940000,"o":109770,"h":109760,"l":109720,"c":109720,"v":86300,"usd":0.78637209}
{"ts":1756227000000,"o":109720,"h":109820,"l":109710,"c":109820,"v":328500,"usd":2.99264148}
{"ts":1756227060000,"o":109820,"h":109832.4,"l":109770,"c":109770,"v":461900,"usd":4.20692204}
{"ts":1756227120000,"o":109770,"h":109849.9,"l":109760.1,"c":109849.9,"v":511400,"usd":4.65684252}
{"ts":1756227180000,"o":109849.9,"h":109898.1,"l":109824.6,"c":109840,"v":951700,"usd":8.66270697}
{"ts":1756227240000,"o":109840,"h":109830,"l":109766.2,"c":109804.7,"v":294700,"usd":2.68427671}
{"ts":1756227300000,"o":109804.7,"h":109821,"l":109796.1,"c":109821,"v":56500,"usd":0.51450817}
{"ts":1756227360000,"o":109821,"h":109871.4,"l":109822.1,"c":109871.3,"v":250400,"usd":2.27930759}
{"ts":1756227420000,"o":109871.3,"h":109980,"l":109870.1,"c":109980,"v":1838500,"usd":16.72625527}
{"ts":1756227480000,"o":109980,"h":109994.5,"l":109964.6,"c":109992.6,"v":129600,"usd":1.17836179}
{"ts":1756227540000,"o":109992.6,"h":110114.1,"l":109984,"c":110114.1,"v":398600,"usd":3.6214936}
{"ts":1756227600000,"o":110114.1,"h":110200.6,"l":110114,"c":110200,"v":4502000,"usd":40.85576098}
{"ts":1756227660000,"o":110200,"h":110248,"l":110190.1,"c":110232.7,"v":6262300,"usd":56.82617141}
{"ts":1756227720000,"o":110232.7,"h":110232.6,"l":110107.7,"c":110130,"v":310600,"usd":2.81913569}
{"ts":1756227780000,"o":110130,"h":110154.1,"l":110034.3,"c":110124.1,"v":353900,"usd":3.2144308}
{"ts":1756227840000,"o":110124.1,"h":110159.9,"l":110048.5,"c":110050.4,"v":111600,"usd":1.01352389}
{"ts":1756227900000,"o":110050.4,"h":110109.9,"l":110030.2,"c":110048.9,"v":178400,"usd":1.62101793}
{"ts":1756227960000,"o":110048.9,"h":110120,"l":110013.4,"c":110046.8,"v":134800,"usd":1.22453309}
{"ts":1756228020000,"o":110046.8,"h":110104.8,"l":110023.3,"c":110023.3,"v":81800,"usd":0.74319818}
{"ts":1756228080000,"o":110023.3,"h":110030,"l":109917.5,"c":109950,"v":70500,"usd":0.64100507}
{"ts":1756228140000,"o":109950,"h":109990.6,"l":109888.8,"c":109894.4,"v":115300,"usd":1.04872763}
{"ts":1756228200000,"o":109894.4,"h":109980,"l":109905.5,"c":109933.5,"v":297800,"usd":2.70874306}
{"ts":1756228260000,"o":109933.5,"h":109940,"l":109880.1,"c":109880.1,"v":139500,"usd":1.26938112}
{"ts":1756228320000,"o":109880.1,"h":109880,"l":109818,"c":109818,"v":63200,"usd":0.57531942}
{"ts":1756228380000,"o":109818,"h":109840,"l":109774.1,"c":109839.9,"v":372700,"usd":3.39435054}
{"ts":1756228440000,"o":109839.9,"h":109899.3,"l":109820.1,"c":109887.3,"v":296700,"usd":2.70085074}
{"ts":1756228500000,"o":109887.3,"h":109899.9,"l":109864.2,"c":109870.1,"v":127600,"usd":1.16133396}
{"ts":1756228560000,"o":109870.1,"h":109889.3,"l":109792.7,"c":109792.7,"v":89800,"usd":0.81759966}
{"ts":1756228620000,"o":109792.7,"h":109859.9,"l":109780,"c":109848.3,"v":119800,"usd":1.09070685}
{"ts":1756228680000,"o":109848.3,"h":109885.4,"l":109820.1,"c":109835,"v":200500,"usd":1.82509259}
{"ts":1756228740000,"o":109835,"h":109930.6,"l":109856.2,"c":109893,"v":435000,"usd":3.95795974}
{"ts":1756228800000,"o":109893,"h":109939.9,"l":109875,"c":109875,"v":320500,"usd":2.91603374}
{"ts":1756228860000,"o":109875,"h":109980,"l":109869.9,"c":109979.1,"v":655500,"usd":5.96371765}
{"ts":1756228920000,"o":109979.1,"h":109979,"l":109871,"c":109874,"v":186900,"usd":1.70070138}
{"ts":1756228980000,"o":109874,"h":109929.1,"l":109857.5,"c":109857.5,"v":68600,"usd":0.62420063}
{"ts":1756229040000,"o":109857.5,"h":109924,"l":109829.4,"c":109924,"v":77700,"usd":0.70721011}
{"ts":1756229100000,"o":109924,"h":109936,"l":109886.7,"c":109886.7,"v":52300,"usd":0.47582073}
{"ts":1756229160000,"o":109886.7,"h":109940,"l":109880,"c":109880,"v":226200,"usd":2.05819808}
{"ts":1756229220000,"o":109880,"h":109942,"l":109876,"c":109938,"v":80500,"usd":0.73226401}
{"ts":1756229280000,"o":109938,"h":109934,"l":109852,"c":109852,"v":64300,"usd":0.58511259}
{"ts":1756229340000,"o":109852,"h":109879.9,"l":109826.3,"c":109844.7,"v":44800,"usd":0.40778548}
{"ts":1756229400000,"o":109844.7,"h":109881.9,"l":109845,"c":109860.1,"v":30900,"usd":0.28122879}
{"ts":1756229460000,"o":109860.1,"h":109897.9,"l":109775.7,"c":109776,"v":361600,"usd":3.2930657}
{"ts":1756229520000,"o":109776,"h":109818,"l":109766,"c":109807,"v":69400,"usd":0.6320487}
{"ts":1756229580000,"o":109807,"h":109805,"l":109771,"c":109800,"v":653500,"usd":5.95296758}
{"ts":1756229640000,"o":109800,"h":109820,"l":109718.5,"c":109718.5,"v":334800,"usd":3.04992427}
{"ts":1756229700000,"o":109718.5,"h":109840,"l":109723,"c":109809,"v":141100,"usd":1.28504056}
{"ts":1756229760000,"o":109809,"h":109823.2,"l":109763.1,"c":109768,"v":30900,"usd":0.28145918}
{"ts":1756229820000,"o":109768,"h":109809.7,"l":109758.2,"c":109765,"v":116700,"usd":1.0628956}
{"ts":1756229880000,"o":109765,"h":109754.9,"l":109710.2,"c":109710.2,"v":138400,"usd":1.26139862}
{"ts":1756229940000,"o":109710.2,"h":109737.3,"l":109650.5,"c":109650.5,"v":572500,"usd":5.2184561}
{"ts":1756230000000,"o":109650.5,"h":109687.1,"l":109598,"c":109687.1,"v":98300,"usd":0.89660258}
{"ts":1756230060000,"o":109687.1,"h":109687,"l":109635.8,"c":109679.1,"v":142800,"usd":1.30221466}
{"ts":1756230120000,"o":109679.1,"h":109679.1,"l":109610,"c":109610,"v":148100,"usd":1.35059396}
{"ts":1756230180000,"o":109610,"h":109640,"l":109607,"c":109639.5,"v":89600,"usd":0.81736235}
{"ts":1756230240000,"o":109639.5,"h":109658.9,"l":109638,"c":109641.1,"v":166400,"usd":1.517604}
{"ts":1756230300000,"o":109641.1,"h":109680,"l":109624.7,"c":109680,"v":349500,"usd":3.18706669}
{"ts":1756230360000,"o":109680,"h":109723.9,"l":109665.8,"c":109722,"v":227900,"usd":2.07745689}
{"ts":1756230420000,"o":109722,"h":109779,"l":109733,"c":109769,"v":30200,"usd":0.27518059}
{"ts":1756230480000,"o":109769,"h":109773,"l":109708.3,"c":109753,"v":84400,"usd":0.76914125}
{"ts":1756230540000,"o":109753,"h":109762.2,"l":109703.5,"c":109713,"v":125800,"usd":1.14642701}
{"ts":1756230600000,"o":109713,"h":109800,"l":109709.1,"c":109800,"v":173000,"usd":1.57582097}
{"ts":1756230660000,"o":109800,"h":109824.2,"l":109756,"c":109799.4,"v":143500,"usd":1.30691721}
{"ts":1756230720000,"o":109799.4,"h":109849.9,"l":109780.1,"c":109848,"v":57000,"usd":0.51900127}
{"ts":1756230780000,"o":109848,"h":109879.9,"l":109843,"c":109876,"v":41100,"usd":0.37413161}
{"ts":1756230840000,"o":109876,"h":109897.8,"l":109864.8,"c":109880,"v":93000,"usd":0.84629681}
{"ts":1756230900000,"o":109880,"h":109878,"l":109816.3,"c":109833,"v":210900,"usd":1.91989477}
{"ts":1756230960000,"o":109833,"h":109838,"l":109779.2,"c":109814,"v":573900,"usd":5.22711093}
{"ts":1756231020000,"o":109814,"h":109845.5,"l":109813,"c":109836,"v":187700,"usd":1.70886139}
{"ts":1756231080000,"o":109836,"h":109900.9,"l":109820,"c":109900.9,"v":309600,"usd":2.81727987}
{"ts":1756231140000,"o":109900.9,"h":109948.2,"l":109910,"c":109940,"v":30800,"usd":0.28016628}
{"ts":1756231200000,"o":109940,"h":109996,"l":109909.3,"c":109996,"v":188800,"usd":1.71696734}
{"ts":1756231260000,"o":109996,"h":110080,"l":109977,"c":110080,"v":296900,"usd":2.69845886}
{"ts":1756231320000,"o":110080,"h":110104.5,"l":110062.6,"c":110104.5,"v":303400,"usd":2.75601938}
{"ts":1756231380000,"o":110104.5,"h":110125.4,"l":110099,"c":110099,"v":139900,"usd":1.27049969}
{"ts":1756231440000,"o":110099,"h":110160.4,"l":110105,"c":110160.4,"v":280500,"usd":2.54662681}
{"ts":1756231500000,"o":110160.4,"h":110173,"l":110150,"c":110164,"v":287100,"usd":2.60618663}
{"ts":1756231560000,"o":110164,"h":110188.2,"l":110109.1,"c":110117,"v":232000,"usd":2.10628843}
{"ts":1756231620000,"o":110117,"h":110147,"l":110113,"c":110147,"v":13100,"usd":0.11895447}
{"ts":1756231680000,"o":110147,"h":110184.9,"l":110132.9,"c":110141,"v":229500,"usd":2.08333272}
{"ts":1756231740000,"o":110141,"h":110187.9,"l":110140.9,"c":110142.6,"v":135700,"usd":1.23184303}
{"ts":1756231800000,"o":110142.6,"h":110150.1,"l":110100.3,"c":110106,"v":211500,"usd":1.92053049}
{"ts":1756231860000,"o":110106,"h":110159.7,"l":110106.2,"c":110159.7,"v":110700,"usd":1.0051368}
{"ts":1756231920000,"o":110159.7,"h":110188,"l":110146.8,"c":110179.9,"v":119400,"usd":1.08373622}
{"ts":1756231980000,"o":110179.9,"h":110187.9,"l":110128.6,"c":110139,"v":140700,"usd":1.27714733}
{"ts":1756232040000,"o":110139,"h":110170,"l":110138.1,"c":110170,"v":65400,"usd":0.59375949}
{"ts":1756232100000,"o":110170,"h":110171.4,"l":110120,"c":110120,"v":209500,"usd":1.90211019}
{"ts":1756232160000,"o":110120,"h":110131,"l":110082,"c":110092.7,"v":261700,"usd":2.37675494}
{"ts":1756232220000,"o":110092.7,"h":110136,"l":110092.8,"c":110106.7,"v":136700,"usd":1.24131981}
{"ts":1756232280000,"o":110106.7,"h":110140,"l":110121,"c":110140,"v":34900,"usd":0.31687549}
{"ts":1756232340000,"o":110140,"h":110179.9,"l":110140,"c":110170,"v":175500,"usd":1.59302151}
{"ts":1756232400000,"o":110170,"h":110179.9,"l":110145.4,"c":110179.9,"v":39600,"usd":0.3594506}
{"ts":1756232460000,"o":110179.9,"h":110180,"l":110141,"c":110141.1,"v":138500,"usd":1.25713012}
{"ts":1756232520000,"o":110141.1,"h":110179.9,"l":110141.1,"c":110153.7,"v":152700,"usd":1.38628284}
{"ts":1756232580000,"o":110153.7,"h":110169,"l":110153.7,"c":110169,"v":120400,"usd":1.0930138}
{"ts":1756232640000,"o":110169,"h":110202.5,"l":110164.9,"c":110202.5,"v":377000,"usd":3.42162127}
{"ts":1756232700000,"o":110202.5,"h":110272.2,"l":110202.5,"c":110272.2,"v":523600,"usd":4.74946253}
{"ts":1756232760000,"o":110272.2,"h":110314.9,"l":110272.2,"c":110314.9,"v":180500,"usd":1.63658257}
{"ts":1756232820000,"o":110314.9,"h":110428.8,"l":110301.9,"c":110428.8,"v":545000,"usd":4.93941823}
{"ts":1756232880000,"o":110428.8,"h":110428.8,"l":110384.1,"c":110417.1,"v":274200,"usd":2.48370766}
{"ts":1756232940000,"o":110417.1,"h":110508,"l":110403,"c":110457.3,"v":921400,"usd":8.34090119}
{"ts":1756233000000,"o":110457.3,"h":110506.3,"l":110428.4,"c":110506.2,"v":374000,"usd":3.38618538}
{"ts":1756233060000,"o":110506.2,"h":110536.9,"l":110456.1,"c":110475.9,"v":320600,"usd":2.90125353}
{"ts":1756233120000,"o":110475.9,"h":110475.9,"l":110400.6,"c":110414,"v":272800,"usd":2.47032289}
{"ts":1756233180000,"o":110414,"h":110423,"l":110392.8,"c":110400,"v":280500,"usd":2.54058227}
{"ts":1756233240000,"o":110400,"h":110499.9,"l":110402,"c":110460,"v":192700,"usd":1.74429976}
{"ts":1756233300000,"o":110460,"h":110533.3,"l":110461,"c":110533.2,"v":61500,"usd":0.55652944}
{"ts":1756233360000,"o":110533.2,"h":110554.9,"l":110528.2,"c":110547.3,"v":513300,"usd":4.6437225}
{"ts":1756233420000,"o":110547.3,"h":110555,"l":110500.3,"c":110533.9,"v":312600,"usd":2.82785247}
{"ts":1756233480000,"o":110533.9,"h":110577.3,"l":110524,"c":110566.7,"v":106500,"usd":0.96324486}
{"ts":1756233540000,"o":110566.7,"h":110709.5,"l":110566.8,"c":110709.4,"v":406900,"usd":3.67723706}
{"ts":1756233600000,"o":110709.4,"h":110709.6,"l":110633.2,"c":110645,"v":667900,"usd":6.03459071}
{"ts":1756233660000,"o":110645,"h":110797.6,"l":110629,"c":110786.7,"v":855400,"usd":7.72302596}
{"ts":1756233720000,"o":110786.7,"h":110853.2,"l":110723.5,"c":110853.2,"v":1058400,"usd":9.54983086}
{"ts":1756233780000,"o":110853.2,"h":110930.6,"l":110815.9,"c":110874.6,"v":698000,"usd":6.29522248}
{"ts":1756233840000,"o":110874.6,"h":111021.1,"l":110832.9,"c":111000.8,"v":3388500,"usd":30.54530143}
{"ts":1756233900000,"o":111000.8,"h":111000.7,"l":110900,"c":110908.9,"v":571600,"usd":5.15168086}
{"ts":1756233960000,"o":110908.9,"h":110949.9,"l":110846.1,"c":110866.9,"v":228200,"usd":2.0574766}
{"ts":1756234020000,"o":110866.9,"h":110884.9,"l":110845.6,"c":110845.6,"v":101200,"usd":0.91276265}
{"ts":1756234080000,"o":110845.6,"h":110885,"l":110780.8,"c":110786.4,"v":152600,"usd":1.3766466}
{"ts":1756234140000,"o":110786.4,"h":110787,"l":110722.6,"c":110750,"v":3321700,"usd":29.99258026}
{"ts":1756234200000,"o":110750,"h":110809.2,"l":110747.6,"c":110770,"v":7216800,"usd":65.16192299}
{"ts":1756234260000,"o":110770,"h":110884.9,"l":110750.1,"c":110846.1,"v":500600,"usd":4.51780997}
{"ts":1756234320000,"o":110846.1,"h":110858.5,"l":110746,"c":110746,"v":379800,"usd":3.4279936}
{"ts":1756234380000,"o":110746,"h":110762.2,"l":110733,"c":110759.2,"v":240800,"usd":2.17435523}
{"ts":1756234440000,"o":110759.2,"h":110795.9,"l":110740.4,"c":110795.9,"v":116600,"usd":1.05255377}
{"ts":1756234500000,"o":110795.9,"h":110798,"l":110782,"c":110796.5,"v":80900,"usd":0.73017749}
{"ts":1756234560000,"o":110796.5,"h":110796.4,"l":110733,"c":110754.9,"v":438700,"usd":3.96151607}
{"ts":1756234620000,"o":110754.9,"h":110757,"l":110671.9,"c":110684.2,"v":184000,"usd":1.66179553}
{"ts":1756234680000,"o":110684.2,"h":110699.9,"l":110695,"c":110696,"v":70700,"usd":0.63868081}
{"ts":1756234740000,"o":110696,"h":110733,"l":110671.9,"c":110681.8,"v":866900,"usd":7.83182889}
{"ts":1756234800000,"o":110681.8,"h":110734.1,"l":110681.7,"c":110698.2,"v":513400,"usd":4.63733388}
{"ts":1756234860000,"o":110698.2,"h":110720.9,"l":110646,"c":110646,"v":337300,"usd":3.04731061}
{"ts":1756234920000,"o":110646,"h":110661,"l":110611.2,"c":110661,"v":3313100,"usd":29.94544528}
{"ts":1756234980000,"o":110661,"h":110696,"l":110661,"c":110679,"v":627900,"usd":5.6729023}
{"ts":1756235040000,"o":110679,"h":110679.7,"l":110619.1,"c":110619.1,"v":265500,"usd":2.3996318}
{"ts":1756235100000,"o":110619.1,"h":110659.9,"l":110616,"c":110626,"v":115300,"usd":1.04209309}
{"ts":1756235160000,"o":110626,"h":110621,"l":110584.9,"c":110590.5,"v":407900,"usd":3.68779805}
{"ts":1756235220000,"o":110590.5,"h":110599.9,"l":110540.3,"c":110550.1,"v":575600,"usd":5.20649717}
{"ts":1756235280000,"o":110550.1,"h":110553.3,"l":110494.6,"c":110545,"v":103400,"usd":0.93545845}
{"ts":1756235340000,"o":110545,"h":110560,"l":110509.2,"c":110560,"v":201500,"usd":1.82285413}
{"ts":1756235400000,"o":110560,"h":110581.4,"l":110527,"c":110577.9,"v":436800,"usd":3.95024153}
{"ts":1756235460000,"o":110577.9,"h":110594.4,"l":110541.6,"c":110569,"v":67100,"usd":0.60685951}
{"ts":1756235520000,"o":110569,"h":110584,"l":110566.9,"c":110584,"v":54600,"usd":0.49378973}
{"ts":1756235580000,"o":110584,"h":110685,"l":110600,"c":110667,"v":327700,"usd":2.96163901}
{"ts":1756235640000,"o":110667,"h":110653.4,"l":110615.9,"c":110616,"v":68100,"usd":0.61551011}
{"ts":1756235700000,"o":110616,"h":110675.4,"l":110553.9,"c":110675.4,"v":263900,"usd":2.38579985}
{"ts":1756235760000,"o":110675.4,"h":110700,"l":110608.5,"c":110700,"v":344800,"usd":3.11542585}
{"ts":1756235820000,"o":110700,"h":110764.5,"l":110702.3,"c":110764.5,"v":610800,"usd":5.51619113}
{"ts":1756235880000,"o":110764.5,"h":110847.5,"l":110751.6,"c":110847.5,"v":229900,"usd":2.0749089}
{"ts":1756235940000,"o":110847.5,"h":110877.1,"l":110820.1,"c":110859.9,"v":132800,"usd":1.19802249}
{"ts":1756236000000,"o":110859.9,"h":110951.1,"l":110859.9,"c":110951.1,"v":201600,"usd":1.8182}
{"ts":1756236060000,"o":110951.1,"h":111018.6,"l":110953.6,"c":111009.4,"v":154500,"usd":1.39201886}
{"ts":1756236120000,"o":111009.4,"h":111100,"l":111007.7,"c":111047.6,"v":1610900,"usd":14.50442664}
{"ts":1756236180000,"o":111047.6,"h":111166,"l":111036.6,"c":111166,"v":449200,"usd":4.04226485}
{"ts":1756236240000,"o":111166,"h":111165.9,"l":111010,"c":111076.1,"v":1105900,"usd":9.95551582}
{"ts":1756236300000,"o":111076.1,"h":111084.9,"l":110994.4,"c":111064.9,"v":352900,"usd":3.17863194}
{"ts":1756236360000,"o":111064.9,"h":111064.9,"l":110900,"c":110922.9,"v":627300,"usd":5.65238308}
{"ts":1756236420000,"o":110922.9,"h":111039.4,"l":110922.8,"c":111039.4,"v":241700,"usd":2.17714647}
{"ts":1756236480000,"o":111039.4,"h":111132.1,"l":111040,"c":111116,"v":285000,"usd":2.56506039}
{"ts":1756236540000,"o":111116,"h":111148.2,"l":111082.7,"c":111126,"v":267600,"usd":2.4082407}
{"ts":1756236600000,"o":111126,"h":111145.3,"l":111102,"c":111120.1,"v":173600,"usd":1.56221781}
{"ts":1756236660000,"o":111120.1,"h":111136.7,"l":111081.3,"c":111120.8,"v":120600,"usd":1.08543451}
{"ts":1756236720000,"o":111120.8,"h":111139,"l":111100.1,"c":111139,"v":85100,"usd":0.76587295}
{"ts":1756236780000,"o":111139,"h":111140,"l":111086.1,"c":111089.9,"v":121600,"usd":1.09431699}
{"ts":1756236840000,"o":111089.9,"h":111100.1,"l":111071,"c":111084,"v":84000,"usd":0.75617808}
{"ts":1756236900000,"o":111084,"h":111085.9,"l":110979.5,"c":110979.9,"v":325400,"usd":2.93086258}
{"ts":1756236960000,"o":110979.9,"h":110995,"l":110974.6,"c":110995,"v":31600,"usd":0.284711}
{"ts":1756237020000,"o":110995,"h":111012,"l":110986,"c":110986,"v":57300,"usd":0.5162191}
{"ts":1756237080000,"o":110986,"h":110972,"l":110927,"c":110930.1,"v":89000,"usd":0.80213646}
{"ts":1756237140000,"o":110930.1,"h":110964.9,"l":110910,"c":110958,"v":190200,"usd":1.71455136}
{"ts":1756237200000,"o":110958,"h":110976.2,"l":110904.2,"c":110930,"v":181000,"usd":1.63159807}
{"ts":1756237260000,"o":110930,"h":110945.2,"l":110910,"c":110910,"v":276800,"usd":2.49524725}
{"ts":1756237320000,"o":110910,"h":110921,"l":110904.4,"c":110904.4,"v":18500,"usd":0.16679581}
{"ts":1756237380000,"o":110904.4,"h":110974.6,"l":110885.6,"c":110974.6,"v":178700,"usd":1.61122709}
{"ts":1756237440000,"o":110974.6,"h":110959,"l":110877.6,"c":110899,"v":48200,"usd":0.43456818}
{"ts":1756237500000,"o":110899,"h":110918.9,"l":110842.6,"c":110842.6,"v":38400,"usd":0.3463058}
{"ts":1756237560000,"o":110842.6,"h":110944.9,"l":110844.8,"c":110944.9,"v":573000,"usd":5.16659602}
{"ts":1756237620000,"o":110944.9,"h":111000,"l":110905.7,"c":111000,"v":155600,"usd":1.40233738}
{"ts":1756237680000,"o":111000,"h":111102,"l":110991.1,"c":111102,"v":638200,"usd":5.74671632}
{"ts":1756237740000,"o":111102,"h":111120,"l":111055.1,"c":111094.8,"v":99200,"usd":0.89282631}
{"ts":1756237800000,"o":111094.8,"h":111109.5,"l":111056,"c":111090,"v":138700,"usd":1.24844514}
{"ts":1756237860000,"o":111090,"h":111130,"l":111031.9,"c":111123,"v":707800,"usd":6.37206296}
{"ts":1756237920000,"o":111123,"h":111148.4,"l":111080,"c":111129.9,"v":384400,"usd":3.45903267}
{"ts":1756237980000,"o":111129.9,"h":111182.8,"l":111128,"c":111145.1,"v":113900,"usd":1.02459769}
{"ts":1756238040000,"o":111145.1,"h":111145,"l":111090.3,"c":111109,"v":140400,"usd":1.26343148}
{"ts":1756238100000,"o":111109,"h":111109.9,"l":111070,"c":111097,"v":79300,"usd":0.71380639}
{"ts":1756238160000,"o":111097,"h":111155.3,"l":111100,"c":111133,"v":331200,"usd":2.98012002}
{"ts":1756238220000,"o":111133,"h":111153.3,"l":111110,"c":111147.7,"v":75500,"usd":0.67930525}
{"ts":1756238280000,"o":111147.7,"h":111175.9,"l":111157.9,"c":111175.9,"v":124900,"usd":1.12348437}
{"ts":1756238340000,"o":111175.9,"h":111175.9,"l":111108.4,"c":111133.1,"v":222700,"usd":2.00412332}
{"ts":1756238400000,"o":111133.1,"h":111159.4,"l":111100.8,"c":111111.1,"v":246700,"usd":2.22018068}
{"ts":1756238460000,"o":111111.1,"h":111119.9,"l":111010,"c":111010,"v":512000,"usd":4.60933612}
{"ts":1756238520000,"o":111010,"h":111010,"l":110930,"c":110930,"v":367400,"usd":3.31071563}
{"ts":1756238580000,"o":110930,"h":111000,"l":110943.6,"c":110996.4,"v":111600,"usd":1.00550773}
{"ts":1756238640000,"o":110996.4,"h":110998.4,"l":110964.4,"c":110964.4,"v":133000,"usd":1.19853581}
{"ts":1756238700000,"o":110964.4,"h":111002,"l":110964.4,"c":110986.1,"v":99500,"usd":0.89661419}
{"ts":1756238760000,"o":110986.1,"h":111054.8,"l":110977,"c":111029.8,"v":25700,"usd":0.23154575}
{"ts":1756238820000,"o":111029.8,"h":111029.1,"l":110971.2,"c":110994,"v":77800,"usd":0.70085807}
{"ts":1756238880000,"o":110994,"h":111100,"l":110995,"c":111100,"v":112800,"usd":1.01543116}
{"ts":1756238940000,"o":111100,"h":111173.5,"l":111110,"c":111172.9,"v":1623500,"usd":14.60878223}
{"ts":1756239000000,"o":111172.9,"h":111160,"l":111133.5,"c":111144,"v":698900,"usd":6.28847301}
{"ts":1756239060000,"o":111144,"h":111300.5,"l":111144,"c":111300,"v":12331200,"usd":110.83033934}
{"ts":1756239120000,"o":111300,"h":111300.9,"l":111207.9,"c":111214.6,"v":11152000,"usd":100.20443956}
{"ts":1756239180000,"o":111214.6,"h":111268.1,"l":111206.2,"c":111254.5,"v":821600,"usd":7.38557979}
{"ts":1756239240000,"o":111254.5,"h":111299.6,"l":111253.3,"c":111291.4,"v":478000,"usd":4.29524076}
{"ts":1756239300000,"o":111291.4,"h":111311,"l":111291.5,"c":111310.9,"v":2676200,"usd":24.04268293}
{"ts":1756239360000,"o":111310.9,"h":111311,"l":111241.2,"c":111241.2,"v":575500,"usd":5.1707491}
{"ts":1756239420000,"o":111241.2,"h":111269.9,"l":111230.7,"c":111260,"v":168700,"usd":1.51639721}
{"ts":1756239480000,"o":111260,"h":111310.9,"l":111259.1,"c":111310.9,"v":3172400,"usd":28.50090692}
{"ts":1756239540000,"o":111310.9,"h":111365.5,"l":111308.4,"c":111315.1,"v":2227300,"usd":20.00375314}
{"ts":1756239600000,"o":111315.1,"h":111337,"l":111279.7,"c":111279.7,"v":432900,"usd":3.88896468}
{"ts":1756239660000,"o":111279.7,"h":111293.5,"l":111223,"c":111293.5,"v":316700,"usd":2.84667295}
{"ts":1756239720000,"o":111293.5,"h":111293.5,"l":111274.3,"c":111274.4,"v":3063500,"usd":27.52953692}
{"ts":1756239780000,"o":111274.4,"h":111280,"l":111251.6,"c":111280,"v":500200,"usd":4.49550156}
{"ts":1756239840000,"o":111280,"h":111307.7,"l":111275.5,"c":111307.7,"v":365600,"usd":3.28504313}
{"ts":1756239900000,"o":111307.7,"h":111352.1,"l":111310,"c":111352.1,"v":284200,"usd":2.55268652}
{"ts":1756239960000,"o":111352.1,"h":111408.1,"l":111359.9,"c":111408.1,"v":548600,"usd":4.92557105}
{"ts":1756240020000,"o":111408.1,"h":111429.4,"l":111377.2,"c":111424,"v":773100,"usd":6.93991156}
{"ts":1756240080000,"o":111424,"h":111425.6,"l":111395.3,"c":111425.6,"v":496500,"usd":4.45650472}
{"ts":1756240140000,"o":111425.6,"h":111443.6,"l":111399.9,"c":111400,"v":388300,"usd":3.48482206}
{"ts":1756240200000,"o":111400,"h":111420,"l":111376.7,"c":111386.8,"v":357700,"usd":3.21098828}
{"ts":1756240260000,"o":111386.8,"h":111386.3,"l":111316.4,"c":111360,"v":333100,"usd":2.99149586}
{"ts":1756240320000,"o":111360,"h":111367.7,"l":111343.7,"c":111343.9,"v":226600,"usd":2.03489382}
{"ts":1756240380000,"o":111343.9,"h":111343.8,"l":111267,"c":111336.8,"v":536400,"usd":4.81939266}
{"ts":1756240440000,"o":111336.8,"h":111379.2,"l":111336.8,"c":111366,"v":624500,"usd":5.60805895}
{"ts":1756240500000,"o":111366,"h":111371,"l":111361.9,"c":111361.9,"v":203100,"usd":1.8237635}
{"ts":1756240560000,"o":111361.9,"h":111381,"l":111350.9,"c":111381,"v":383100,"usd":3.44003897}
{"ts":1756240620000,"o":111381,"h":111393,"l":111341,"c":111349,"v":170800,"usd":1.53369269}
{"ts":1756240680000,"o":111349,"h":111361,"l":111267.2,"c":111291.9,"v":445300,"usd":4.00121621}
{"ts":1756240740000,"o":111291.9,"h":111351.5,"l":111291.8,"c":111345.5,"v":547800,"usd":4.92115301}
{"ts":1756240800000,"o":111345.5,"h":111345.5,"l":111269.3,"c":111269.3,"v":499800,"usd":4.49098697}
{"ts":1756240860000,"o":111269.3,"h":111319,"l":111267.4,"c":111270,"v":113300,"usd":1.01797971}
{"ts":1756240920000,"o":111270,"h":111283.2,"l":111233.2,"c":111258,"v":185600,"usd":1.66816127}
{"ts":1756240980000,"o":111258,"h":111280,"l":111250,"c":111273.8,"v":112700,"usd":1.01291965}
{"ts":1756241040000,"o":111273.8,"h":111285,"l":111270.1,"c":111284,"v":68300,"usd":0.61378602}
{"ts":1756241100000,"o":111284,"h":111273.9,"l":111257,"c":111257,"v":8800,"usd":0.07908769}
{"ts":1756241160000,"o":111257,"h":111257.1,"l":111204.7,"c":111221,"v":71600,"usd":0.64377369}
{"ts":1756241220000,"o":111221,"h":111236,"l":111211.2,"c":111215.9,"v":15500,"usd":0.1393678}
{"ts":1756241280000,"o":111215.9,"h":111224,"l":111180.4,"c":111200.9,"v":215700,"usd":1.93980314}
{"ts":1756241340000,"o":111200.9,"h":111240,"l":111183.2,"c":111240,"v":154900,"usd":1.39264611}
{"ts":1756241400000,"o":111240,"h":111280,"l":111239,"c":111280,"v":68900,"usd":0.61929433}
{"ts":1756241460000,"o":111280,"h":111332.1,"l":111288,"c":111288,"v":82400,"usd":0.74036278}
{"ts":1756241520000,"o":111288,"h":111335,"l":111287,"c":111326.6,"v":32000,"usd":0.28745759}
{"ts":1756241580000,"o":111326.6,"h":111359.9,"l":111321,"c":111359.9,"v":31600,"usd":0.28380016}
{"ts":1756241640000,"o":111359.9,"h":111360,"l":111360,"c":111360,"v":3500,"usd":0.03142965}
{"ts":1756241700000,"o":111360,"h":111410.1,"l":111371.7,"c":111410.1,"v":14500,"usd":0.13016734}
{"ts":1756241760000,"o":111410.1,"h":111427.3,"l":111405.1,"c":111420.4,"v":263000,"usd":2.36052622}
{"ts":1756241820000,"o":111420.4,"h":111421.8,"l":111414.4,"c":111421.8,"v":3300,"usd":0.02961855}
{"ts":1756241880000,"o":111421.8,"h":111427.1,"l":111365,"c":111384,"v":51700,"usd":0.46409396}
{"ts":1756241940000,"o":111384,"h":111388,"l":111370,"c":111388,"v":98600,"usd":0.88524514}
{"ts":1756242000000,"o":111388,"h":111390.9,"l":111370.8,"c":111370.8,"v":48800,"usd":0.43810345}
{"ts":1756242060000,"o":111370.8,"h":111371.9,"l":111252.6,"c":111252.8,"v":291000,"usd":2.6143062}
{"ts":1756242120000,"o":111252.8,"h":111345.1,"l":111276.3,"c":111336.1,"v":371400,"usd":3.33644263}
{"ts":1756242180000,"o":111336.1,"h":111345,"l":111316.9,"c":111330,"v":82700,"usd":0.74275562}
{"ts":1756242240000,"o":111330,"h":111391.9,"l":111330,"c":111391.9,"v":146700,"usd":1.31743791}
{"ts":1756242300000,"o":111391.9,"h":111391.8,"l":111350,"c":111356.9,"v":129600,"usd":1.16358622}
{"ts":1756242360000,"o":111356.9,"h":111356.9,"l":111290,"c":111290,"v":139700,"usd":1.25496946}
{"ts":1756242420000,"o":111290,"h":111329,"l":111290,"c":111293.7,"v":66900,"usd":0.60102699}
{"ts":1756242480000,"o":111293.7,"h":111305,"l":111292.9,"c":111305,"v":3900,"usd":0.03504189}
{"ts":1756242540000,"o":111305,"h":111322,"l":111304.9,"c":111322,"v":59300,"usd":0.53273405}
{"ts":1756242600000,"o":111322,"h":111329.9,"l":111270,"c":111270.1,"v":101100,"usd":0.90834768}
{"ts":1756242660000,"o":111270.1,"h":111287,"l":111270.9,"c":111287,"v":41000,"usd":0.36845921}
{"ts":1756242720000,"o":111287,"h":111301.9,"l":111287.1,"c":111301.9,"v":46500,"usd":0.4178324}
{"ts":1756242780000,"o":111301.9,"h":111301.9,"l":111256,"c":111256,"v":69600,"usd":0.62542926}
{"ts":1756242840000,"o":111256,"h":111256,"l":111220,"c":111222,"v":53800,"usd":0.48366301}
{"ts":1756242900000,"o":111222,"h":111221.9,"l":111151.1,"c":111158.9,"v":135600,"usd":1.21936702}
{"ts":1756242960000,"o":111158.9,"h":111239.8,"l":111159,"c":111237,"v":171000,"usd":1.53753286}
{"ts":1756243020000,"o":111237,"h":111240,"l":111237,"c":111240,"v":79600,"usd":0.7155878}
{"ts":1756243080000,"o":111240,"h":111241,"l":111225,"c":111241,"v":168800,"usd":1.51756091}
{"ts":1756243140000,"o":111241,"h":111277.6,"l":111241,"c":111277.5,"v":71500,"usd":0.64265213}
{"ts":1756243200000,"o":111277.5,"h":111277.5,"l":111248.8,"c":111251.4,"v":91700,"usd":0.82410999}
{"ts":1756243260000,"o":111251.4,"h":111297.3,"l":111252,"c":111297.3,"v":108500,"usd":0.97490358}
{"ts":1756243320000,"o":111297.3,"h":111297.3,"l":111250,"c":111261,"v":56300,"usd":0.50594041}
{"ts":1756243380000,"o":111261,"h":111267,"l":111261,"c":111267,"v":5400,"usd":0.04853351}
{"ts":1756243440000,"o":111267,"h":111266.9,"l":111197.9,"c":111197.9,"v":136800,"usd":1.2297036}
{"ts":1756243500000,"o":111197.9,"h":111242,"l":111206.1,"c":111242,"v":8400,"usd":0.07552338}
{"ts":1756243560000,"o":111242,"h":111300,"l":111242,"c":111300,"v":34900,"usd":0.31361428}
{"ts":1756243620000,"o":111300,"h":111323,"l":111304,"c":111323,"v":11700,"usd":0.10511021}
{"ts":1756243680000,"o":111323,"h":111375.6,"l":111324.9,"c":111360,"v":82200,"usd":0.7381477}
{"ts":1756243740000,"o":111360,"h":111378.9,"l":111366,"c":111366,"v":94100,"usd":0.84487591}
{"ts":1756243800000,"o":111366,"h":111366,"l":111324,"c":111324,"v":70400,"usd":0.63226962}
{"ts":1756243860000,"o":111324,"h":111364,"l":111324,"c":111364,"v":51200,"usd":0.45977474}
{"ts":1756243920000,"o":111364,"h":111400,"l":111378.4,"c":111400,"v":126000,"usd":1.13122243}
{"ts":1756243980000,"o":111400,"h":111400,"l":111399.9,"c":111399.9,"v":24500,"usd":0.21992915}
{"ts":1756244040000,"o":111399.9,"h":111414.1,"l":111399.9,"c":111414.1,"v":16300,"usd":0.14631612}
{"ts":1756244100000,"o":111414.1,"h":111424.6,"l":111414.2,"c":111424.6,"v":4300,"usd":0.03859288}
{"ts":1756244160000,"o":111424.6,"h":111545.7,"l":111439.9,"c":111483.5,"v":896900,"usd":8.04295744}
{"ts":1756244220000,"o":111483.5,"h":111500,"l":111399.9,"c":111399.9,"v":421200,"usd":3.7790052}
{"ts":1756244280000,"o":111399.9,"h":111400,"l":111280,"c":111281,"v":261000,"usd":2.34439794}
{"ts":1756244340000,"o":111281,"h":111382,"l":111281,"c":111382,"v":570600,"usd":5.12488472}
{"ts":1756244400000,"o":111382,"h":111391.2,"l":111284.1,"c":111290,"v":166900,"usd":1.49909792}
{"ts":1756244460000,"o":111290,"h":111320,"l":111260.1,"c":111260.1,"v":156300,"usd":1.40450354}
{"ts":1756244520000,"o":111260.1,"h":111348.4,"l":111260.2,"c":111336.9,"v":177500,"usd":1.59432654}
{"ts":1756244580000,"o":111336.9,"h":111360,"l":111290.4,"c":111359.9,"v":247200,"usd":2.22016678}
{"ts":1756244640000,"o":111359.9,"h":111360,"l":111308.1,"c":111308.1,"v":56500,"usd":0.50736787}
{"ts":1756244700000,"o":111308.1,"h":111360.9,"l":111307.1,"c":111307.1,"v":140800,"usd":1.26483083}
{"ts":1756244760000,"o":111307.1,"h":111307,"l":111260.4,"c":111260.4,"v":167400,"usd":1.5042613}
{"ts":1756244820000,"o":111260.4,"h":111260.4,"l":111206.6,"c":111246.9,"v":150900,"usd":1.35657987}
{"ts":1756244880000,"o":111246.9,"h":111300,"l":111247,"c":111300,"v":204400,"usd":1.83675302}
{"ts":1756244940000,"o":111300,"h":111349.9,"l":111300,"c":111349.9,"v":84500,"usd":0.75917641}
{"ts":1756245000000,"o":111349.9,"h":111372.6,"l":111349.9,"c":111372.6,"v":120100,"usd":1.07858126}
{"ts":1756245060000,"o":111372.6,"h":111402,"l":111373,"c":111402,"v":18900,"usd":0.16966659}
{"ts":1756245120000,"o":111402,"h":111466.5,"l":111411,"c":111466.5,"v":23900,"usd":0.21445502}
{"ts":1756245180000,"o":111466.5,"h":111495.3,"l":111464.8,"c":111492,"v":330500,"usd":2.96438292}
{"ts":1756245240000,"o":111492,"h":111500,"l":111491.9,"c":111500,"v":55400,"usd":0.49689851}
{"ts":1756245300000,"o":111500,"h":111500,"l":111499.9,"c":111499.9,"v":7600,"usd":0.06816136}
{"ts":1756245360000,"o":111499.9,"h":111500,"l":111499.9,"c":111500,"v":16300,"usd":0.14618818}
{"ts":1756245420000,"o":111500,"h":111500,"l":111499.9,"c":111499.9,"v":6900,"usd":0.06188334}
{"ts":1756245480000,"o":111499.9,"h":111645.5,"l":111500,"c":111628.3,"v":752200,"usd":6.74118558}
{"ts":1756245540000,"o":111628.3,"h":111641.6,"l":111560,"c":111560,"v":658900,"usd":5.90314679}
{"ts":1756245600000,"o":111560,"h":111639,"l":111560.1,"c":111639,"v":85400,"usd":0.76530049}
{"ts":1756245660000,"o":111639,"h":111815.3,"l":111605.7,"c":111739,"v":2031300,"usd":18.18615735}
{"ts":1756245720000,"o":111739,"h":111800,"l":111716,"c":111783.1,"v":349600,"usd":3.12798056}
{"ts":1756245780000,"o":111783.1,"h":111796,"l":111715,"c":111781,"v":466900,"usd":4.1776186}
{"ts":1756245840000,"o":111781,"h":111815.1,"l":111732.9,"c":111767,"v":721100,"usd":6.45135456}
{"ts":1756245900000,"o":111767,"h":111766,"l":111662,"c":111695.6,"v":240700,"usd":2.15424114}
{"ts":1756245960000,"o":111695.6,"h":111780,"l":111700,"c":111780,"v":94500,"usd":0.84571919}
{"ts":1756246020000,"o":111780,"h":111819.8,"l":111779,"c":111819.8,"v":326100,"usd":2.91652975}
{"ts":1756246080000,"o":111819.8,"h":111853.5,"l":111813,"c":111813.4,"v":249500,"usd":2.23107626}
{"ts":1756246140000,"o":111813.4,"h":111829.7,"l":111774.6,"c":111818.9,"v":303800,"usd":2.7172682}
{"ts":1756246200000,"o":111818.9,"h":111818.9,"l":111730.7,"c":111777.3,"v":290300,"usd":2.59669342}
{"ts":1756246260000,"o":111777.3,"h":111779.9,"l":111741,"c":111769,"v":37400,"usd":0.33462695}
{"ts":1756246320000,"o":111769,"h":111872,"l":111780,"c":111871,"v":464800,"usd":4.15534939}
{"ts":1756246380000,"o":111871,"h":111892.2,"l":111830,"c":111881,"v":148200,"usd":1.32485262}
{"ts":1756246440000,"o":111881,"h":111936.3,"l":111881.1,"c":111930.7,"v":325100,"usd":2.9051262}
{"ts":1756246500000,"o":111930.7,"h":111930.8,"l":111920.1,"c":111930.7,"v":30200,"usd":0.2698167}
{"ts":1756246560000,"o":111930.7,"h":111948,"l":111927.1,"c":111948,"v":373500,"usd":3.33672804}
{"ts":1756246620000,"o":111948,"h":111948,"l":111947.9,"c":111947.9,"v":25700,"usd":0.22957039}
{"ts":1756246680000,"o":111947.9,"h":111958.5,"l":111937,"c":111958.5,"v":141900,"usd":1.26757875}
{"ts":1756246740000,"o":111958.5,"h":111959,"l":111919.8,"c":111922.1,"v":72700,"usd":0.64941584}
{"ts":1756246800000,"o":111922.1,"h":111983.6,"l":111910,"c":111910.1,"v":1284600,"usd":11.47372518}
{"ts":1756246860000,"o":111910.1,"h":111910,"l":111820.2,"c":111843,"v":195500,"usd":1.74717697}
{"ts":1756246920000,"o":111843,"h":111862.2,"l":111770.2,"c":111790.9,"v":175000,"usd":1.56513604}
{"ts":1756246980000,"o":111790.9,"h":111795.9,"l":111730.9,"c":111730.9,"v":120400,"usd":1.07709426}
{"ts":1756247040000,"o":111730.9,"h":111781,"l":111731,"c":111781,"v":28200,"usd":0.25235073}
{"ts":1756247100000,"o":111781,"h":111811,"l":111781,"c":111798.7,"v":68700,"usd":0.61445998}
{"ts":1756247160000,"o":111798.7,"h":111799.9,"l":111766.1,"c":111766.1,"v":65300,"usd":0.58416955}
{"ts":1756247220000,"o":111766.1,"h":111766,"l":111685.6,"c":111701,"v":178600,"usd":1.59857183}
{"ts":1756247280000,"o":111701,"h":111704.7,"l":111661.9,"c":111699.2,"v":78000,"usd":0.69842965}
{"ts":1756247340000,"o":111699.2,"h":111699.9,"l":111662,"c":111691,"v":93400,"usd":0.83626797}
{"ts":1756247400000,"o":111691,"h":111690.9,"l":111672.1,"c":111672.1,"v":39200,"usd":0.35097229}
{"ts":1756247460000,"o":111672.1,"h":111690,"l":111636,"c":111669.1,"v":188500,"usd":1.68811528}
{"ts":1756247520000,"o":111669.1,"h":111719.9,"l":111670.2,"c":111706,"v":197400,"usd":1.7672908}
{"ts":1756247580000,"o":111706,"h":111759.9,"l":111717,"c":111740,"v":102800,"usd":0.91988638}
{"ts":1756247640000,"o":111740,"h":111782,"l":111760,"c":111782,"v":63400,"usd":0.56719872}
{"ts":1756247700000,"o":111782,"h":111790,"l":111720,"c":111720,"v":77200,"usd":0.69069368}
{"ts":1756247760000,"o":111720,"h":111739.9,"l":111678,"c":111686,"v":11100,"usd":0.09935834}
{"ts":1756247820000,"o":111686,"h":111677,"l":111653.1,"c":111653.1,"v":73500,"usd":0.65818919}
{"ts":1756247880000,"o":111653.1,"h":111671.1,"l":111628.1,"c":111665,"v":54400,"usd":0.48728792}
{"ts":1756247940000,"o":111665,"h":111676,"l":111659.1,"c":111672,"v":127700,"usd":1.14358018}
{"ts":1756248000000,"o":111672,"h":111675.9,"l":111655.1,"c":111664,"v":8900,"usd":0.07970375}
{"ts":1756248060000,"o":111664,"h":111737.9,"l":111675.9,"c":111722,"v":216300,"usd":1.93593075}
{"ts":1756248120000,"o":111722,"h":111701,"l":111669,"c":111669,"v":43600,"usd":0.39041872}
{"ts":1756248180000,"o":111669,"h":111661,"l":111648.9,"c":111648.9,"v":8800,"usd":0.07881346}
{"ts":1756248240000,"o":111648.9,"h":111649,"l":111620.5,"c":111621,"v":118900,"usd":1.06514838}
{"ts":1756248300000,"o":111621,"h":111624.9,"l":111593.5,"c":111624.2,"v":66100,"usd":0.59228656}
{"ts":1756248360000,"o":111624.2,"h":111624,"l":111603.6,"c":111616.3,"v":25400,"usd":0.22758514}
{"ts":1756248420000,"o":111616.3,"h":111659.7,"l":111619,"c":111654.8,"v":18200,"usd":0.1630428}
{"ts":1756248480000,"o":111654.8,"h":111701,"l":111658,"c":111701,"v":238000,"usd":2.13083295}
{"ts":1756248540000,"o":111701,"h":111703.9,"l":111677.1,"c":111681.1,"v":115700,"usd":1.03577751}
{"ts":1756248600000,"o":111681.1,"h":111713.2,"l":111689.9,"c":111708,"v":53700,"usd":0.48076395}
{"ts":1756248660000,"o":111708,"h":111777,"l":111708,"c":111777,"v":110800,"usd":0.99141186}
{"ts":1756248720000,"o":111777,"h":111834.5,"l":111780,"c":111809,"v":196700,"usd":1.7592325}
{"ts":1756248780000,"o":111809,"h":111807.1,"l":111763,"c":111791,"v":96500,"usd":0.8631287}
{"ts":1756248840000,"o":111791,"h":111843.1,"l":111792,"c":111843.1,"v":200700,"usd":1.79481747}
{"ts":1756248900000,"o":111843.1,"h":111875.5,"l":111842,"c":111875.4,"v":115400,"usd":1.03167354}
{"ts":1756248960000,"o":111875.4,"h":111875.4,"l":111816,"c":111832.8,"v":132000,"usd":1.1799789}
{"ts":1756249020000,"o":111832.8,"h":111866.3,"l":111828,"c":111866.3,"v":107600,"usd":0.96213473}
{"ts":1756249080000,"o":111866.3,"h":111907.3,"l":111858,"c":111882.6,"v":93400,"usd":0.834666}
{"ts":1756249140000,"o":111882.6,"h":111945.6,"l":111882.1,"c":111945.6,"v":21200,"usd":0.18943957}
{"ts":1756249200000,"o":111945.6,"h":111951.9,"l":111906.1,"c":111931.4,"v":183700,"usd":1.64132412}
{"ts":1756249260000,"o":111931.4,"h":111960,"l":111910,"c":111960,"v":209400,"usd":1.87077858}
{"ts":1756249320000,"o":111960,"h":111975.7,"l":111932,"c":111975.7,"v":88100,"usd":0.78698996}
{"ts":1756249380000,"o":111975.7,"h":112012,"l":111975.7,"c":112012,"v":1076000,"usd":9.6071313}
{"ts":1756249440000,"o":112012,"h":112084.5,"l":112008.1,"c":112048,"v":643500,"usd":5.74440164}
{"ts":1756249500000,"o":112048,"h":112076.2,"l":112011.1,"c":112076.2,"v":314400,"usd":2.80622171}
{"ts":1756249560000,"o":112076.2,"h":112084.3,"l":112059,"c":112084.3,"v":25300,"usd":0.22574284}
{"ts":1756249620000,"o":112084.3,"h":112166,"l":112084.2,"c":112166,"v":483500,"usd":4.31311773}
{"ts":1756249680000,"o":112166,"h":112229.9,"l":112156.2,"c":112164,"v":1290100,"usd":11.49909701}
{"ts":1756249740000,"o":112164,"h":112277.4,"l":112173.1,"c":112259,"v":339700,"usd":3.02631377}
{"ts":1756249800000,"o":112259,"h":112337.8,"l":112259,"c":112336,"v":784000,"usd":6.98018968}
{"ts":1756249860000,"o":112336,"h":112349.9,"l":112276.9,"c":112302.5,"v":1362100,"usd":12.12755428}
{"ts":1756249920000,"o":112302.5,"h":112347.2,"l":112279.2,"c":112319,"v":207800,"usd":1.85039163}
{"ts":1756249980000,"o":112319,"h":112398.5,"l":112319.1,"c":112396.1,"v":785000,"usd":6.98629499}
{"ts":1756250040000,"o":112396.1,"h":112398.1,"l":112378.3,"c":112394.5,"v":209200,"usd":1.86139343}
{"ts":1756250100000,"o":112394.5,"h":112394.6,"l":112332.9,"c":112348,"v":439400,"usd":3.91057961}
{"ts":1756250160000,"o":112348,"h":112349,"l":112297,"c":112297,"v":282100,"usd":2.51162063}
{"ts":1756250220000,"o":112297,"h":112317.9,"l":112212,"c":112248.9,"v":1031700,"usd":9.18842894}
{"ts":1756250280000,"o":112248.9,"h":112264.6,"l":112137.8,"c":112176,"v":910700,"usd":8.11761986}
{"ts":1756250340000,"o":112176,"h":112299.9,"l":112179,"c":112184.6,"v":1352800,"usd":12.0537153}
{"ts":1756250400000,"o":112184.6,"h":112178,"l":112150,"c":112161.4,"v":57300,"usd":0.51084657}
{"ts":1756250460000,"o":112161.4,"h":112174.7,"l":112047.7,"c":112052.6,"v":510300,"usd":4.55162032}
{"ts":1756250520000,"o":112052.6,"h":112140,"l":112040.5,"c":112090,"v":182400,"usd":1.62716257}
{"ts":1756250580000,"o":112090,"h":112110,"l":112050,"c":112058,"v":130500,"usd":1.16447615}
{"ts":1756250640000,"o":112058,"h":112068.8,"l":112004.7,"c":112012,"v":75300,"usd":0.6720496}
{"ts":1756250700000,"o":112012,"h":112080,"l":112020,"c":112073.7,"v":162700,"usd":1.45214031}
{"ts":1756250760000,"o":112073.7,"h":112073.9,"l":112035,"c":112053.1,"v":318500,"usd":2.84262123}
{"ts":1756250820000,"o":112053.1,"h":112052.9,"l":112020.1,"c":112051,"v":201900,"usd":1.802097}
{"ts":1756250880000,"o":112051,"h":112040.4,"l":111960.9,"c":111984.4,"v":429800,"usd":3.8377877}
{"ts":1756250940000,"o":111984.4,"h":112007,"l":111983,"c":111989,"v":174500,"usd":1.5581431}
{"ts":1756251000000,"o":111989,"h":112011,"l":111971.7,"c":111971.8,"v":89200,"usd":0.79651622}
{"ts":1756251060000,"o":111971.8,"h":112010.9,"l":111914.7,"c":111927.8,"v":87900,"usd":0.78504286}
{"ts":1756251120000,"o":111927.8,"h":111981,"l":111903.9,"c":111919.7,"v":302800,"usd":2.70484848}
{"ts":1756251180000,"o":111919.7,"h":111931.6,"l":111840,"c":111841.1,"v":915600,"usd":8.18472044}
{"ts":1756251240000,"o":111841.1,"h":111878.8,"l":111825,"c":111825,"v":157600,"usd":1.40892497}
{"ts":1756251300000,"o":111825,"h":111893.4,"l":111825,"c":111893.3,"v":244700,"usd":2.18789851}
{"ts":1756251360000,"o":111893.3,"h":111919.6,"l":111850.1,"c":111861.9,"v":129300,"usd":1.15552229}
{"ts":1756251420000,"o":111861.9,"h":111869.9,"l":111848,"c":111848,"v":43600,"usd":0.38977983}
{"ts":1756251480000,"o":111848,"h":111844,"l":111820,"c":111823,"v":484400,"usd":4.33174709}
{"ts":1756251540000,"o":111823,"h":111895,"l":111835,"c":111847.4,"v":60800,"usd":0.54354103}
{"ts":1756251600000,"o":111847.4,"h":111844.1,"l":111808.8,"c":111839.8,"v":157600,"usd":1.40929533}
{"ts":1756251660000,"o":111839.8,"h":111877.2,"l":111810.1,"c":111810.1,"v":472800,"usd":4.22648804}
{"ts":1756251720000,"o":111810.1,"h":111827.9,"l":111810.5,"c":111827.9,"v":43100,"usd":0.38545875}
{"ts":1756251780000,"o":111827.9,"h":111878.6,"l":111828,"c":111858.1,"v":60500,"usd":0.54082327}
{"ts":1756251840000,"o":111858.1,"h":111899.4,"l":111845,"c":111897,"v":151700,"usd":1.35606254}
{"ts":1756251900000,"o":111897,"h":111919.9,"l":111891,"c":111909,"v":380100,"usd":3.39675246}
{"ts":1756251960000,"o":111909,"h":111920.9,"l":111880.1,"c":111880.1,"v":137000,"usd":1.22434715}
{"ts":1756252020000,"o":111880.1,"h":111880,"l":111782.9,"c":111783,"v":185800,"usd":1.66181732}
{"ts":1756252080000,"o":111783,"h":111819.9,"l":111782.9,"c":111793,"v":48600,"usd":0.4347091}
{"ts":1756252140000,"o":111793,"h":111817.9,"l":111798.6,"c":111798.9,"v":139100,"usd":1.2441067}
{"ts":1756252200000,"o":111798.9,"h":111817.8,"l":111774.2,"c":111774.2,"v":36800,"usd":0.32916171}
{"ts":1756252260000,"o":111774.2,"h":111785.5,"l":111763,"c":111763,"v":202000,"usd":1.80711363}
{"ts":1756252320000,"o":111763,"h":111827.4,"l":111762,"c":111827.4,"v":50900,"usd":0.45539627}
{"ts":1756252380000,"o":111827.4,"h":111848.6,"l":111824.8,"c":111844,"v":51500,"usd":0.46045057}
{"ts":1756252440000,"o":111844,"h":111872,"l":111830.2,"c":111868,"v":84400,"usd":0.75455122}
{"ts":1756252500000,"o":111868,"h":111867,"l":111844.1,"c":111867,"v":104500,"usd":0.9343017}
{"ts":1756252560000,"o":111867,"h":111866.9,"l":111866,"c":111866,"v":12500,"usd":0.11174005}
{"ts":1756252620000,"o":111866,"h":111856.1,"l":111810,"c":111810,"v":47400,"usd":0.42378798}
{"ts":1756252680000,"o":111810,"h":111818.2,"l":111790,"c":111790,"v":26500,"usd":0.23702293}
{"ts":1756252740000,"o":111790,"h":111781,"l":111756.6,"c":111756.6,"v":181300,"usd":1.62204931}
{"ts":1756252800000,"o":111756.6,"h":111793.9,"l":111768.5,"c":111793.9,"v":22000,"usd":0.19682337}
{"ts":1756252860000,"o":111793.9,"h":111794.9,"l":111761.6,"c":111761.6,"v":85300,"usd":0.76303694}
{"ts":1756252920000,"o":111761.6,"h":111760.5,"l":111699.5,"c":111706.7,"v":83000,"usd":0.74296318}
{"ts":1756252980000,"o":111706.7,"h":111706.8,"l":111650.2,"c":111650.2,"v":184100,"usd":1.64820242}
{"ts":1756253040000,"o":111650.2,"h":111679.9,"l":111655.9,"c":111679.9,"v":165300,"usd":1.4804097}
{"ts":1756253100000,"o":111679.9,"h":111716.3,"l":111669,"c":111669,"v":101800,"usd":0.91137969}
{"ts":1756253160000,"o":111669,"h":111718.9,"l":111657.3,"c":111700,"v":62700,"usd":0.56137125}
{"ts":1756253220000,"o":111700,"h":111688,"l":111668,"c":111688,"v":7200,"usd":0.06446916}
{"ts":1756253280000,"o":111688,"h":111689.9,"l":111663,"c":111663.1,"v":53300,"usd":0.47727254}
{"ts":1756253340000,"o":111663.1,"h":111720,"l":111663,"c":111708.8,"v":78200,"usd":0.7001791}
{"ts":1756253400000,"o":111708.8,"h":111749.7,"l":111720,"c":111735,"v":34500,"usd":0.30876046}
{"ts":1756253460000,"o":111735,"h":111776.7,"l":111735.1,"c":111749,"v":23500,"usd":0.21026954}
{"ts":1756253520000,"o":111749,"h":111799.8,"l":111727,"c":111727,"v":34900,"usd":0.31224988}
{"ts":1756253580000,"o":111727,"h":111766.8,"l":111720.1,"c":111748.1,"v":46900,"usd":0.4197063}
{"ts":1756253640000,"o":111748.1,"h":111799.9,"l":111749,"c":111759,"v":66100,"usd":0.59133212}
{"ts":1756253700000,"o":111759,"h":111758,"l":111729.6,"c":111729.6,"v":41200,"usd":0.368724}
{"ts":1756253760000,"o":111729.6,"h":111729.6,"l":111682,"c":111682,"v":42700,"usd":0.38219419}
{"ts":1756253820000,"o":111682,"h":111716,"l":111680.2,"c":111716,"v":147700,"usd":1.32234307}
{"ts":1756253880000,"o":111716,"h":111722,"l":111720,"c":111722,"v":4500,"usd":0.04027901}
{"ts":1756253940000,"o":111722,"h":111723,"l":111709.2,"c":111715.3,"v":20600,"usd":0.18438968}
{"ts":1756254000000,"o":111715.3,"h":111727.9,"l":111717,"c":111727.9,"v":2900,"usd":0.02595682}
{"ts":1756254060000,"o":111727.9,"h":111780,"l":111726,"c":111779.9,"v":46500,"usd":0.41618565}
{"ts":1756254120000,"o":111779.9,"h":111800,"l":111739.1,"c":111739.1,"v":42600,"usd":0.38108796}
{"ts":1756254180000,"o":111739.1,"h":111739.9,"l":111729.6,"c":111739.9,"v":77100,"usd":0.69002526}
{"ts":1756254240000,"o":111739.9,"h":111739.9,"l":111710.1,"c":111724,"v":63600,"usd":0.56931436}
{"ts":1756254300000,"o":111724,"h":111769.9,"l":111740,"c":111760.1,"v":55500,"usd":0.4966522}
{"ts":1756254360000,"o":111760.1,"h":111765,"l":111720,"c":111720,"v":29500,"usd":0.26398169}
{"ts":1756254420000,"o":111720,"h":111711.9,"l":111680.2,"c":111692.4,"v":44300,"usd":0.39664044}
{"ts":1756254480000,"o":111692.4,"h":111680.1,"l":111650.4,"c":111650.4,"v":118700,"usd":1.06309169}
{"ts":1756254540000,"o":111650.4,"h":111699.1,"l":111615.5,"c":111671.1,"v":351500,"usd":3.14813381}
{"ts":1756254600000,"o":111671.1,"h":111666.8,"l":111664,"c":111664,"v":4200,"usd":0.03761194}
{"ts":1756254660000,"o":111664,"h":111701.5,"l":111660.1,"c":111700,"v":65100,"usd":0.5828392}
{"ts":1756254720000,"o":111700,"h":111699,"l":111640.1,"c":111640.1,"v":11100,"usd":0.09939789}
{"ts":1756254780000,"o":111640.1,"h":111669.9,"l":111640.1,"c":111669.9,"v":105600,"usd":0.94579802}
{"ts":1756254840000,"o":111669.9,"h":111754.2,"l":111670,"c":111711,"v":189600,"usd":1.69706393}
{"ts":1756254900000,"o":111711,"h":111710,"l":111648.8,"c":111648.8,"v":34300,"usd":0.3071353}
{"ts":1756254960000,"o":111648.8,"h":111703,"l":111640,"c":111703,"v":18600,"usd":0.16652669}
{"ts":1756255020000,"o":111703,"h":111720,"l":111680,"c":111707.9,"v":10800,"usd":0.09668834}
{"ts":1756255080000,"o":111707.9,"h":111820.9,"l":111709,"c":111810.7,"v":128900,"usd":1.15325812}
{"ts":1756255140000,"o":111810.7,"h":111851.8,"l":111840,"c":111851.8,"v":1200,"usd":0.01072888}
{"ts":1756255200000,"o":111851.8,"h":111852,"l":111754.1,"c":111754.1,"v":117300,"usd":1.04903787}
{"ts":1756255260000,"o":111754.1,"h":111772.9,"l":111739,"c":111739,"v":72400,"usd":0.64787628}
{"ts":1756255320000,"o":111739,"h":111731.1,"l":111700.1,"c":111721,"v":94600,"usd":0.84686412}
{"ts":1756255380000,"o":111721,"h":111724.9,"l":111700.1,"c":111709.9,"v":29600,"usd":0.26494186}
{"ts":1756255440000,"o":111709.9,"h":111700,"l":111674,"c":111687,"v":63900,"usd":0.57213556}
{"ts":1756255500000,"o":111687,"h":111680,"l":111564.2,"c":111582.5,"v":621600,"usd":5.56995232}
{"ts":1756255560000,"o":111582.5,"h":111606.8,"l":111550.1,"c":111559.8,"v":66400,"usd":0.59507313}
{"ts":1756255620000,"o":111559.8,"h":111556.7,"l":111499.4,"c":111523.9,"v":326400,"usd":2.92711955}
{"ts":1756255680000,"o":111523.9,"h":111515,"l":111489.1,"c":111494,"v":56800,"usd":0.50945292}
{"ts":1756255740000,"o":111494,"h":111505.9,"l":111476.1,"c":111476.1,"v":58700,"usd":0.52644203}
{"ts":1756255800000,"o":111476.1,"h":111480,"l":111433.2,"c":111444.1,"v":139100,"usd":1.24814093}
{"ts":1756255860000,"o":111444.1,"h":111451.5,"l":111404.4,"c":111441,"v":219800,"usd":1.97265318}
{"ts":1756255920000,"o":111441,"h":111471,"l":111442,"c":111460.1,"v":22600,"usd":0.202762}
{"ts":1756255980000,"o":111460.1,"h":111463.9,"l":111462.8,"c":111462.8,"v":600,"usd":0.00538293}
{"ts":1756256040000,"o":111462.8,"h":111520.6,"l":111462.1,"c":111467,"v":40100,"usd":0.35964429}
{"ts":1756256100000,"o":111467,"h":111462,"l":111400,"c":111400.1,"v":201700,"usd":1.81044867}
{"ts":1756256160000,"o":111400.1,"h":111419,"l":111390,"c":111394.8,"v":49100,"usd":0.44078379}
{"ts":1756256220000,"o":111394.8,"h":111394.8,"l":111345,"c":111356.3,"v":273300,"usd":2.45423932}
{"ts":1756256280000,"o":111356.3,"h":111380,"l":111356.2,"c":111380,"v":216000,"usd":1.93963842}
{"ts":1756256340000,"o":111380,"h":111418.9,"l":111384.3,"c":111390,"v":51500,"usd":0.46229372}
{"ts":1756256400000,"o":111390,"h":111389,"l":111380,"c":111380.1,"v":10700,"usd":0.09606686}
{"ts":1756256460000,"o":111380.1,"h":111420,"l":111379.1,"c":111399.8,"v":60600,"usd":0.54402485}
{"ts":1756256520000,"o":111399.8,"h":111397.1,"l":111380,"c":111381.9,"v":29300,"usd":0.26303911}
{"ts":1756256580000,"o":111381.9,"h":111381.9,"l":111340,"c":111341.1,"v":135100,"usd":1.21318216}
{"ts":1756256640000,"o":111341.1,"h":111352.9,"l":111342,"c":111342.1,"v":20700,"usd":0.18589874}
{"ts":1756256700000,"o":111342.1,"h":111341,"l":111310.4,"c":111310.4,"v":26400,"usd":0.237139}
{"ts":1756256760000,"o":111310.4,"h":111370,"l":111304.8,"c":111340,"v":117100,"usd":1.05183318}
{"ts":1756256820000,"o":111340,"h":111359.9,"l":111323.8,"c":111359,"v":8500,"usd":0.07634595}
{"ts":1756256880000,"o":111359,"h":111379,"l":111332.9,"c":111346.8,"v":45100,"usd":0.40499362}
{"ts":1756256940000,"o":111346.8,"h":111400,"l":111356,"c":111370,"v":63100,"usd":0.56653524}
{"ts":1756257000000,"o":111370,"h":111416.8,"l":111369,"c":111416.8,"v":107400,"usd":0.96401716}
{"ts":1756257060000,"o":111416.8,"h":111418.4,"l":111380.1,"c":111406,"v":48700,"usd":0.43719302}
{"ts":1756257120000,"o":111406,"h":111442,"l":111407.2,"c":111424,"v":33700,"usd":0.3024647}
{"ts":1756257180000,"o":111424,"h":111472.6,"l":111425,"c":111472.6,"v":55400,"usd":0.4971082}
{"ts":1756257240000,"o":111472.6,"h":111495.4,"l":111438,"c":111438.1,"v":71200,"usd":0.63869323}
{"ts":1756257300000,"o":111438.1,"h":111438,"l":111418,"c":111419,"v":9200,"usd":0.08256612}
{"ts":1756257360000,"o":111419,"h":111416.1,"l":111371,"c":111392,"v":31300,"usd":0.28098117}
{"ts":1756257420000,"o":111392,"h":111392.1,"l":111335.9,"c":111335.9,"v":5200,"usd":0.04669356}
{"ts":1756257480000,"o":111335.9,"h":111330,"l":111311.4,"c":111312.8,"v":16500,"usd":0.14823188}
{"ts":1756257540000,"o":111312.8,"h":111311,"l":111259,"c":111269.1,"v":1109900,"usd":9.97512372}
{"ts":1756257600000,"o":111269.1,"h":111285,"l":111270,"c":111280,"v":18100,"usd":0.16264848}
{"ts":1756257660000,"o":111280,"h":111269.1,"l":111196.4,"c":111223,"v":5550100,"usd":49.90580046}
{"ts":1756257720000,"o":111223,"h":111255,"l":111223.1,"c":111250.2,"v":42600,"usd":0.3829644}
{"ts":1756257780000,"o":111250.2,"h":111256.5,"l":111200,"c":111200,"v":121600,"usd":1.09323234}
{"ts":1756257840000,"o":111200,"h":111259.9,"l":111201,"c":111243.7,"v":28400,"usd":0.25531201}
{"ts":1756257900000,"o":111243.7,"h":111253,"l":111228,"c":111252,"v":56200,"usd":0.50521131}
{"ts":1756257960000,"o":111252,"h":111308.7,"l":111256,"c":111275,"v":84800,"usd":0.76189532}
{"ts":1756258020000,"o":111275,"h":111290.9,"l":111276,"c":111277,"v":56100,"usd":0.50411578}
{"ts":1756258080000,"o":111277,"h":111276,"l":111240,"c":111240,"v":15600,"usd":0.14021298}
{"ts":1756258140000,"o":111240,"h":111277,"l":111231.4,"c":111277,"v":25800,"usd":0.2319232}
{"ts":1756258200000,"o":111277,"h":111276,"l":111257,"c":111263,"v":52100,"usd":0.46822325}
{"ts":1756258260000,"o":111263,"h":111324.6,"l":111263,"c":111324.6,"v":209900,"usd":1.88586036}
{"ts":1756258320000,"o":111324.6,"h":111329,"l":111300,"c":111300,"v":73700,"usd":0.66200919}
{"ts":1756258380000,"o":111300,"h":111300,"l":111250.1,"c":111250.1,"v":32600,"usd":0.29297955}
{"ts":1756258440000,"o":111250.1,"h":111275,"l":111250,"c":111275,"v":49300,"usd":0.44308738}
{"ts":1756258500000,"o":111275,"h":111297,"l":111275,"c":111295.9,"v":22400,"usd":0.20126919}
{"ts":1756258560000,"o":111295.9,"h":111382.8,"l":111296,"c":111382.8,"v":86200,"usd":0.77404197}
{"ts":1756258620000,"o":111382.8,"h":111367,"l":111315,"c":111315,"v":26200,"usd":0.23528294}
{"ts":1756258680000,"o":111315,"h":111315,"l":111266.9,"c":111266.9,"v":60500,"usd":0.54366798}
{"ts":1756258740000,"o":111266.9,"h":111261.9,"l":111208,"c":111208.1,"v":380600,"usd":3.42121646}
{"ts":1756258800000,"o":111208.1,"h":111221,"l":111177,"c":111177,"v":187800,"usd":1.68888344}
{"ts":1756258860000,"o":111177,"h":111176.6,"l":111151.9,"c":111155,"v":130600,"usd":1.17476318}
{"ts":1756258920000,"o":111155,"h":111160,"l":111152,"c":111156,"v":25600,"usd":0.23031215}
{"ts":1756258980000,"o":111156,"h":111162.9,"l":111148,"c":111148,"v":47600,"usd":0.42824224}
{"ts":1756259040000,"o":111148,"h":111140.1,"l":111139,"c":111139,"v":5100,"usd":0.04588827}
{"ts":1756259100000,"o":111139,"h":111137,"l":111100.9,"c":111128,"v":81200,"usd":0.73077568}
{"ts":1756259160000,"o":111128,"h":111220,"l":111136.7,"c":111220,"v":100700,"usd":0.90575871}
{"ts":1756259220000,"o":111220,"h":111219.2,"l":111173,"c":111209.1,"v":91000,"usd":0.81834149}
{"ts":1756259280000,"o":111209.1,"h":111247,"l":111209.1,"c":111240.9,"v":27700,"usd":0.24905462}
{"ts":1756259340000,"o":111240.9,"h":111300,"l":111229,"c":111300,"v":14100,"usd":0.12671653}
{"ts":1756259400000,"o":111300,"h":111295,"l":111219.9,"c":111219.9,"v":41900,"usd":0.37649829}
{"ts":1756259460000,"o":111219.9,"h":111280,"l":111210.1,"c":111280,"v":55300,"usd":0.4971827}
{"ts":1756259520000,"o":111280,"h":111354.4,"l":111291,"c":111351,"v":111300,"usd":0.99994336}
{"ts":1756259580000,"o":111351,"h":111344,"l":111289.1,"c":111300,"v":12100,"usd":0.10871765}
{"ts":1756259640000,"o":111300,"h":111337,"l":111289,"c":111334,"v":11900,"usd":0.10691803}
{"ts":1756259700000,"o":111334,"h":111324,"l":111259,"c":111259,"v":57300,"usd":0.51495962}
{"ts":1756259760000,"o":111259,"h":111260,"l":111223.7,"c":111260,"v":21600,"usd":0.194167}
{"ts":1756259820000,"o":111260,"h":111323.2,"l":111271,"c":111323.2,"v":45900,"usd":0.41243678}
{"ts":1756259880000,"o":111323.2,"h":111306,"l":111287.8,"c":111306,"v":20600,"usd":0.18508661}
{"ts":1756259940000,"o":111306,"h":111324.2,"l":111313,"c":111313,"v":6200,"usd":0.05569705}
{"ts":1756260000000,"o":111313,"h":111312.1,"l":111312.1,"c":111312.1,"v":400,"usd":0.00359348}
{"ts":1756260060000,"o":111312.1,"h":111354,"l":111312.1,"c":111344.5,"v":40000,"usd":0.35929406}
{"ts":1756260120000,"o":111344.5,"h":111336.1,"l":111270,"c":111270,"v":16200,"usd":0.14553882}
{"ts":1756260180000,"o":111270,"h":111277,"l":111270.1,"c":111277,"v":21600,"usd":0.19411971}
{"ts":1756260240000,"o":111277,"h":111277.9,"l":111210,"c":111210,"v":309400,"usd":2.78189213}
{"ts":1756260300000,"o":111210,"h":111213,"l":111167.6,"c":111167.6,"v":66100,"usd":0.59449723}
{"ts":1756260360000,"o":111167.6,"h":111239,"l":111160.4,"c":111228,"v":50100,"usd":0.4504603}
{"ts":1756260420000,"o":111228,"h":111210,"l":111164,"c":111164,"v":43100,"usd":0.38760888}
{"ts":1756260480000,"o":111164,"h":111179,"l":111144.8,"c":111179,"v":13000,"usd":0.11695482}
{"ts":1756260540000,"o":111179,"h":111180,"l":111138.7,"c":111180,"v":29100,"usd":0.26181898}
{"ts":1756260600000,"o":111180,"h":111180,"l":111140,"c":111140.1,"v":79700,"usd":0.71704608}
{"ts":1756260660000,"o":111140.1,"h":111197.5,"l":111137.2,"c":111197.5,"v":33900,"usd":0.30497828}
{"ts":1756260720000,"o":111197.5,"h":111218.8,"l":111193.1,"c":111202,"v":16300,"usd":0.14658304}
{"ts":1756260780000,"o":111202,"h":111201,"l":111173,"c":111173,"v":9700,"usd":0.08724353}
{"ts":1756260840000,"o":111173,"h":111183,"l":111160,"c":111183,"v":56700,"usd":0.51003424}
{"ts":1756260900000,"o":111183,"h":111186,"l":111173,"c":111173,"v":20400,"usd":0.18348271}
{"ts":1756260960000,"o":111173,"h":111230.9,"l":111168.1,"c":111199,"v":93300,"usd":0.8390658}
{"ts":1756261020000,"o":111199,"h":111240,"l":111178.2,"c":111240,"v":21200,"usd":0.19060695}
{"ts":1756261080000,"o":111240,"h":111330.6,"l":111256.2,"c":111330.6,"v":66400,"usd":0.59664239}
{"ts":1756261140000,"o":111330.6,"h":111377.8,"l":111291.2,"c":111291.2,"v":133500,"usd":1.19890237}
{"ts":1756261200000,"o":111291.2,"h":111295,"l":111261.2,"c":111261.2,"v":19900,"usd":0.17881383}
{"ts":1756261260000,"o":111261.2,"h":111320,"l":111232.2,"c":111320,"v":17000,"usd":0.15278208}
{"ts":1756261320000,"o":111320,"h":111394,"l":111340,"c":111394,"v":12700,"usd":0.1140502}
{"ts":1756261380000,"o":111394,"h":111418.7,"l":111350.2,"c":111374.4,"v":80800,"usd":0.72531135}
{"ts":1756261440000,"o":111374.4,"h":111418.9,"l":111377.8,"c":111418,"v":18800,"usd":0.16876579}
{"ts":1756261500000,"o":111418,"h":111477.6,"l":111390,"c":111467.1,"v":95100,"usd":0.85351703}
{"ts":1756261560000,"o":111467.1,"h":111495.2,"l":111460,"c":111461,"v":374800,"usd":3.36183742}
{"ts":1756261620000,"o":111461,"h":111475,"l":111400.2,"c":111400.2,"v":117800,"usd":1.05698234}
{"ts":1756261680000,"o":111400.2,"h":111438.6,"l":111380.1,"c":111411,"v":76400,"usd":0.68582253}
{"ts":1756261740000,"o":111411,"h":111390.1,"l":111350,"c":111350,"v":56200,"usd":0.5045776}
{"ts":1756261800000,"o":111350,"h":111376,"l":111320,"c":111320,"v":102000,"usd":0.91608087}
{"ts":1756261860000,"o":111320,"h":111387.3,"l":111323.9,"c":111387.3,"v":156600,"usd":1.40630088}
{"ts":1756261920000,"o":111387.3,"h":111436.5,"l":111393.3,"c":111408,"v":37700,"usd":0.33838384}
{"ts":1756261980000,"o":111408,"h":111479.6,"l":111413,"c":111479.6,"v":128700,"usd":1.1549317}
{"ts":1756262040000,"o":111479.6,"h":111473,"l":111428,"c":111428,"v":39800,"usd":0.35711138}
{"ts":1756262100000,"o":111428,"h":111420.4,"l":111360.1,"c":111385.7,"v":337600,"usd":3.03081458}
{"ts":1756262160000,"o":111385.7,"h":111422.4,"l":111356,"c":111400,"v":13800,"usd":0.12390432}
{"ts":1756262220000,"o":111400,"h":111437,"l":111400,"c":111402,"v":65500,"usd":0.58791691}
{"ts":1756262280000,"o":111402,"h":111438,"l":111397,"c":111403,"v":39300,"usd":0.35276364}
{"ts":1756262340000,"o":111403,"h":111411,"l":111356.1,"c":111356.7,"v":57100,"usd":0.51268911}
{"ts":1756262400000,"o":111356.7,"h":111396.3,"l":111357.1,"c":111396.3,"v":38300,"usd":0.34384294}
{"ts":1756262460000,"o":111396.3,"h":111396.9,"l":111356,"c":111381,"v":22300,"usd":0.20022364}
{"ts":1756262520000,"o":111381,"h":111440,"l":111379.9,"c":111440,"v":43200,"usd":0.38777081}
{"ts":1756262580000,"o":111440,"h":111455.9,"l":111378.1,"c":111378.1,"v":37300,"usd":0.33473728}
{"ts":1756262640000,"o":111378.1,"h":111419.9,"l":111360,"c":111360,"v":16700,"usd":0.14992021}
{"ts":1756262700000,"o":111360,"h":111375,"l":111320.9,"c":111375,"v":27200,"usd":0.24427938}
{"ts":1756262760000,"o":111375,"h":111398,"l":111321,"c":111321,"v":10000,"usd":0.08980391}
{"ts":1756262820000,"o":111321,"h":111348,"l":111300.1,"c":111301,"v":11000,"usd":0.09881726}
{"ts":1756262880000,"o":111301,"h":111328.9,"l":111270,"c":111270,"v":54200,"usd":0.4869613}
{"ts":1756262940000,"o":111270,"h":111293,"l":111257.8,"c":111293,"v":29200,"usd":0.26242519}
{"ts":1756263000000,"o":111293,"h":111324.1,"l":111269,"c":111324.1,"v":57600,"usd":0.51763578}
{"ts":1756263060000,"o":111324.1,"h":111360,"l":111322,"c":111335,"v":12400,"usd":0.11137247}
{"ts":1756263120000,"o":111335,"h":111334,"l":111275,"c":111281,"v":43100,"usd":0.38721175}
{"ts":1756263180000,"o":111281,"h":111294,"l":111292,"c":111292,"v":2800,"usd":0.02515886}
{"ts":1756263240000,"o":111292,"h":111292,"l":111250.1,"c":111250.1,"v":101400,"usd":0.911387}
{"ts":1756263300000,"o":111250.1,"h":111251,"l":111200.1,"c":111200.1,"v":80200,"usd":0.7210137}
{"ts":1756263360000,"o":111200.1,"h":111218,"l":111190.1,"c":111204,"v":46100,"usd":0.41455757}
{"ts":1756263420000,"o":111204,"h":111202,"l":111163.9,"c":111171,"v":23800,"usd":0.21406915}
{"ts":1756263480000,"o":111171,"h":111182,"l":111164,"c":111164,"v":2900,"usd":0.02608533}
{"ts":1756263540000,"o":111164,"h":111164,"l":111137.5,"c":111164,"v":143500,"usd":1.29096438}
{"ts":1756263600000,"o":111164,"h":111180.4,"l":111165,"c":111172,"v":28000,"usd":0.2518493}
{"ts":1756263660000,"o":111172,"h":111183,"l":111166,"c":111183,"v":15200,"usd":0.13672576}
{"ts":1756263720000,"o":111183,"h":111208,"l":111183,"c":111204,"v":14700,"usd":0.13219347}
{"ts":1756263780000,"o":111204,"h":111246.9,"l":111189.3,"c":111228.2,"v":76200,"usd":0.68516839}
{"ts":1756263840000,"o":111228.2,"h":111230,"l":111181.9,"c":111220,"v":160100,"usd":1.43966097}
{"ts":1756263900000,"o":111220,"h":111241,"l":111215,"c":111215,"v":12200,"usd":0.10968001}
{"ts":1756263960000,"o":111215,"h":111218,"l":111180,"c":111180,"v":94700,"usd":0.85151626}
{"ts":1756264020000,"o":111180,"h":111179,"l":111160,"c":111162,"v":6600,"usd":0.05936909}
{"ts":1756264080000,"o":111162,"h":111162,"l":111137.7,"c":111137.7,"v":183800,"usd":1.65375827}
{"ts":1756264140000,"o":111137.7,"h":111130,"l":111100.3,"c":111100.3,"v":38300,"usd":0.34472775}
{"ts":1756264200000,"o":111100.3,"h":111117.2,"l":111073,"c":111073.1,"v":634100,"usd":5.70750989}
{"ts":1756264260000,"o":111073.1,"h":111105.9,"l":111009,"c":111038.6,"v":124400,"usd":1.12030243}
{"ts":1756264320000,"o":111038.6,"h":111064.8,"l":111008.8,"c":111055,"v":168900,"usd":1.52116256}
{"ts":1756264380000,"o":111055,"h":111053,"l":111040.1,"c":111053,"v":9500,"usd":0.08554701}
{"ts":1756264440000,"o":111053,"h":111057,"l":111048.1,"c":111057,"v":171600,"usd":1.5452714}
{"ts":1756264500000,"o":111057,"h":111104,"l":111060.6,"c":111070.1,"v":96300,"usd":0.86696971}
{"ts":1756264560000,"o":111070.1,"h":111106,"l":111070.4,"c":111106,"v":7400,"usd":0.06661479}
{"ts":1756264620000,"o":111106,"h":111109,"l":111083,"c":111083,"v":66300,"usd":0.59672756}
{"ts":1756264680000,"o":111083,"h":111083,"l":111040,"c":111053.8,"v":244000,"usd":2.19728743}
{"ts":1756264740000,"o":111053.8,"h":111080,"l":111054.9,"c":111080,"v":16900,"usd":0.15217327}
{"ts":1756264800000,"o":111080,"h":111083.9,"l":111014,"c":111020,"v":344800,"usd":3.10442584}
{"ts":1756264860000,"o":111020,"h":111029.9,"l":110986.1,"c":111024.1,"v":132000,"usd":1.1891255}
{"ts":1756264920000,"o":111024.1,"h":111024.1,"l":110982.2,"c":110982.2,"v":67700,"usd":0.60992185}
{"ts":1756264980000,"o":110982.2,"h":110985,"l":110960,"c":110984,"v":384100,"usd":3.46120849}
{"ts":1756265040000,"o":110984,"h":110983,"l":110927,"c":110939.1,"v":73800,"usd":0.66504318}
{"ts":1756265100000,"o":110939.1,"h":110959.6,"l":110926.1,"c":110959.6,"v":102200,"usd":0.92124683}
{"ts":1756265160000,"o":110959.6,"h":110987,"l":110958,"c":110963,"v":186100,"usd":1.67700124}
{"ts":1756265220000,"o":110963,"h":110985,"l":110963.1,"c":110963.1,"v":16400,"usd":0.14779087}
{"ts":1756265280000,"o":110963.1,"h":110990,"l":110963,"c":110990,"v":44000,"usd":0.39648342}
{"ts":1756265340000,"o":110990,"h":110994,"l":110964,"c":110964,"v":71300,"usd":0.64247295}
{"ts":1756265400000,"o":110964,"h":110978.9,"l":110968,"c":110978.9,"v":17100,"usd":0.15409381}
{"ts":1756265460000,"o":110978.9,"h":111060,"l":110980,"c":111060,"v":20400,"usd":0.18377066}
{"ts":1756265520000,"o":111060,"h":111080,"l":111050.1,"c":111050.1,"v":7000,"usd":0.06302455}
{"ts":1756265580000,"o":111050.1,"h":111140,"l":111052.8,"c":111140,"v":118500,"usd":1.0666243}
{"ts":1756265640000,"o":111140,"h":111158,"l":111120,"c":111120,"v":38400,"usd":0.34550522}
{"ts":1756265700000,"o":111120,"h":111120,"l":111119,"c":111119,"v":1000,"usd":0.00899934}
{"ts":1756265760000,"o":111119,"h":111116,"l":111021,"c":111061.9,"v":60800,"usd":0.54750817}
{"ts":1756265820000,"o":111061.9,"h":111139.1,"l":111061,"c":111139.1,"v":93800,"usd":0.84441546}
{"ts":1756265880000,"o":111139.1,"h":111167,"l":111136,"c":111136,"v":13000,"usd":0.11695288}
{"ts":1756265940000,"o":111136,"h":111115,"l":111080.1,"c":111082,"v":35100,"usd":0.31595691}
{"ts":1756266000000,"o":111082,"h":111110,"l":111091.6,"c":111110,"v":40800,"usd":0.36723727}
{"ts":1756266060000,"o":111110,"h":111163,"l":111100.1,"c":111163,"v":25500,"usd":0.22949761}
{"ts":1756266120000,"o":111163,"h":111210,"l":111163,"c":111210,"v":23100,"usd":0.20773155}
{"ts":1756266180000,"o":111210,"h":111214,"l":111200,"c":111200,"v":30100,"usd":0.27066059}
{"ts":1756266240000,"o":111200,"h":111198,"l":111180,"c":111180,"v":8400,"usd":0.07554349}
{"ts":1756266300000,"o":111180,"h":111201,"l":111180.1,"c":111201,"v":23100,"usd":0.20776372}
{"ts":1756266360000,"o":111201,"h":111303.5,"l":111209,"c":111303.5,"v":212100,"usd":1.90686424}
{"ts":1756266420000,"o":111303.5,"h":111380,"l":111320,"c":111380,"v":63200,"usd":0.56749843}
{"ts":1756266480000,"o":111380,"h":111423.4,"l":111345,"c":111423.4,"v":374800,"usd":3.36427812}
{"ts":1756266540000,"o":111423.4,"h":111534.1,"l":111411,"c":111520,"v":784500,"usd":7.03748178}
{"ts":1756266600000,"o":111520,"h":111646.5,"l":111526,"c":111624,"v":1137300,"usd":10.18959673}
{"ts":1756266660000,"o":111624,"h":111748.1,"l":111629,"c":111666,"v":629600,"usd":5.63546551}
{"ts":1756266720000,"o":111666,"h":111746,"l":111567,"c":111715.8,"v":449800,"usd":4.0282778}
{"ts":1756266780000,"o":111715.8,"h":111717,"l":111650,"c":111663,"v":191000,"usd":1.70995754}
{"ts":1756266840000,"o":111663,"h":111653.5,"l":111533,"c":111533.2,"v":400200,"usd":3.58649969}
{"ts":1756266900000,"o":111533.2,"h":111603,"l":111503,"c":111542.9,"v":88000,"usd":0.78901217}
{"ts":1756266960000,"o":111542.9,"h":111574,"l":111519.1,"c":111531,"v":41500,"usd":0.37206307}
{"ts":1756267020000,"o":111531,"h":111540.1,"l":111490.1,"c":111494,"v":45000,"usd":0.4035808}
{"ts":1756267080000,"o":111494,"h":111539,"l":111505,"c":111516.1,"v":55500,"usd":0.49768628}
{"ts":1756267140000,"o":111516.1,"h":111527,"l":111435.9,"c":111447,"v":224400,"usd":2.01335238}
{"ts":1756267200000,"o":111447,"h":111474,"l":111439.1,"c":111442.8,"v":80400,"usd":0.72141145}
{"ts":1756267260000,"o":111442.8,"h":111456.9,"l":111420.6,"c":111444,"v":80700,"usd":0.72419594}
{"ts":1756267320000,"o":111444,"h":111490.1,"l":111444,"c":111460.1,"v":81200,"usd":0.72856208}
{"ts":1756267380000,"o":111460.1,"h":111540,"l":111469,"c":111540,"v":64700,"usd":0.580217}
{"ts":1756267440000,"o":111540,"h":111588,"l":111540,"c":111540,"v":27700,"usd":0.24830599}
{"ts":1756267500000,"o":111540,"h":111551.1,"l":111511.1,"c":111551.1,"v":116100,"usd":1.04096476}
{"ts":1756267560000,"o":111551.1,"h":111595.9,"l":111535,"c":111585.4,"v":507500,"usd":4.54817756}
{"ts":1756267620000,"o":111585.4,"h":111680,"l":111582,"c":111680,"v":210600,"usd":1.8867581}
{"ts":1756267680000,"o":111680,"h":111747.9,"l":111695,"c":111747,"v":609100,"usd":5.45138939}
{"ts":1756267740000,"o":111747,"h":111731,"l":111672,"c":111685,"v":51500,"usd":0.46108917}
{"ts":1756267800000,"o":111685,"h":111700,"l":111626,"c":111697.3,"v":511800,"usd":4.58372277}
{"ts":1756267860000,"o":111697.3,"h":111696,"l":111611.6,"c":111620,"v":28100,"usd":0.25170713}
{"ts":1756267920000,"o":111620,"h":111639,"l":111600.1,"c":111607,"v":64700,"usd":0.57971573}
{"ts":1756267980000,"o":111607,"h":111606,"l":111541,"c":111554.9,"v":31600,"usd":0.28321387}
{"ts":1756268040000,"o":111554.9,"h":111580,"l":111526.8,"c":111576,"v":33500,"usd":0.3003301}
{"ts":1756268100000,"o":111576,"h":111569,"l":111543,"c":111543,"v":11800,"usd":0.10577704}
{"ts":1756268160000,"o":111543,"h":111649.9,"l":111541.2,"c":111649,"v":47300,"usd":0.42398193}
{"ts":1756268220000,"o":111649,"h":111654,"l":111590.1,"c":111590.1,"v":59000,"usd":0.52850224}
{"ts":1756268280000,"o":111590.1,"h":111658.7,"l":111590.1,"c":111620,"v":204300,"usd":1.83064198}
{"ts":1756268340000,"o":111620,"h":111624,"l":111570,"c":111570,"v":52800,"usd":0.47313821}
{"ts":1756268400000,"o":111570,"h":111561,"l":111500.3,"c":111500.3,"v":58300,"usd":0.52276309}
{"ts":1756268460000,"o":111500.3,"h":111515,"l":111476.9,"c":111487.5,"v":126200,"usd":1.13198872}
{"ts":1756268520000,"o":111487.5,"h":111575.2,"l":111489,"c":111554,"v":36500,"usd":0.3272999}
{"ts":1756268580000,"o":111554,"h":111582,"l":111546,"c":111560,"v":26900,"usd":0.2411335}
{"ts":1756268640000,"o":111560,"h":111559,"l":111441,"c":111441,"v":196800,"usd":1.76541674}
{"ts":1756268700000,"o":111441,"h":111474.9,"l":111441,"c":111473,"v":122800,"usd":1.10183908}
{"ts":1756268760000,"o":111473,"h":111483,"l":111456,"c":111481.2,"v":25400,"usd":0.22786427}
{"ts":1756268820000,"o":111481.2,"h":111490,"l":111437.9,"c":111438.3,"v":45000,"usd":0.40375571}
{"ts":1756268880000,"o":111438.3,"h":111443,"l":111431.8,"c":111443,"v":41600,"usd":0.37329601}
{"ts":1756268940000,"o":111443,"h":111455,"l":111443.9,"c":111453,"v":79600,"usd":0.71425463}
{"ts":1756269000000,"o":111453,"h":111471,"l":111453,"c":111471,"v":78500,"usd":0.70428724}
{"ts":1756269060000,"o":111471,"h":111507,"l":111437.1,"c":111507,"v":31000,"usd":0.27811908}
{"ts":1756269120000,"o":111507,"h":111575,"l":111515.8,"c":111575,"v":145900,"usd":1.30775594}
{"ts":1756269180000,"o":111575,"h":111615,"l":111575,"c":111598,"v":28900,"usd":0.2589862}
{"ts":1756269240000,"o":111598,"h":111595,"l":111559.5,"c":111578,"v":214100,"usd":1.919025}
{"ts":1756269300000,"o":111578,"h":111612.1,"l":111571,"c":111584.1,"v":27800,"usd":0.24914452}
{"ts":1756269360000,"o":111584.1,"h":111594,"l":111571.1,"c":111594,"v":84700,"usd":0.75911341}
{"ts":1756269420000,"o":111594,"h":111609.9,"l":111580,"c":111580,"v":6000,"usd":0.05376406}
{"ts":1756269480000,"o":111580,"h":111607,"l":111560.1,"c":111607,"v":48100,"usd":0.43110792}
{"ts":1756269540000,"o":111607,"h":111614.8,"l":111595.8,"c":111614.8,"v":42900,"usd":0.38440575}
{"ts":1756269600000,"o":111614.8,"h":111658.3,"l":111612,"c":111658.3,"v":243900,"usd":2.18504773}
{"ts":1756269660000,"o":111658.3,"h":111662,"l":111642,"c":111659,"v":13200,"usd":0.11821958}
{"ts":1756269720000,"o":111659,"h":111660,"l":111596,"c":111598,"v":93800,"usd":0.84050069}
{"ts":1756269780000,"o":111598,"h":111598,"l":111570,"c":111570,"v":13900,"usd":0.1245616}
{"ts":1756269840000,"o":111570,"h":111577,"l":111558.5,"c":111558.5,"v":106200,"usd":0.95195785}
{"ts":1756269900000,"o":111558.5,"h":111591.4,"l":111558.5,"c":111581,"v":51900,"usd":0.46518817}
{"ts":1756269960000,"o":111581,"h":111639.9,"l":111582,"c":111639.9,"v":12300,"usd":0.11021014}
{"ts":1756270020000,"o":111639.9,"h":111670,"l":111639.9,"c":111670,"v":56100,"usd":0.50242643}
{"ts":1756270080000,"o":111670,"h":111682.2,"l":111658,"c":111682.2,"v":155500,"usd":1.39252226}
{"ts":1756270140000,"o":111682.2,"h":111700,"l":111683.5,"c":111700,"v":55200,"usd":0.4942492}
{"ts":1756270200000,"o":111700,"h":111699.9,"l":111660.1,"c":111660.1,"v":139500,"usd":1.24904437}
{"ts":1756270260000,"o":111660.1,"h":111681.9,"l":111620,"c":111620,"v":29000,"usd":0.25970793}
{"ts":1756270320000,"o":111620,"h":111632.5,"l":111602,"c":111623,"v":30200,"usd":0.27059564}
{"ts":1756270380000,"o":111623,"h":111639.4,"l":111621,"c":111621,"v":19100,"usd":0.17109927}
{"ts":1756270440000,"o":111621,"h":111605,"l":111585.1,"c":111585.1,"v":52200,"usd":0.4677277}
{"ts":1756270500000,"o":111585.1,"h":111601.6,"l":111570.1,"c":111575.1,"v":50700,"usd":0.45439452}
{"ts":1756270560000,"o":111575.1,"h":111575,"l":111544,"c":111544,"v":5100,"usd":0.04571504}
{"ts":1756270620000,"o":111544,"h":111576.1,"l":111540.1,"c":111564,"v":39300,"usd":0.35232312}
{"ts":1756270680000,"o":111564,"h":111598.3,"l":111564,"c":111598.3,"v":47800,"usd":0.42841598}
{"ts":1756270740000,"o":111598.3,"h":111639.9,"l":111600,"c":111638,"v":5100,"usd":0.04569265}
{"ts":1756270800000,"o":111638,"h":111625,"l":111597,"c":111597,"v":7600,"usd":0.0680899}
{"ts":1756270860000,"o":111597,"h":111589,"l":111585,"c":111585,"v":31200,"usd":0.2795992}
{"ts":1756270920000,"o":111585,"h":111580,"l":111549,"c":111549,"v":3700,"usd":0.03316392}
{"ts":1756270980000,"o":111549,"h":111549,"l":111516,"c":111516,"v":121500,"usd":1.08945914}
{"ts":1756271040000,"o":111516,"h":111520.9,"l":111500,"c":111520,"v":76400,"usd":0.68518885}
{"ts":1756271100000,"o":111520,"h":111536,"l":111449,"c":111449,"v":150000,"usd":1.34552591}
{"ts":1756271160000,"o":111449,"h":111440.6,"l":111400.1,"c":111400.2,"v":96500,"usd":0.86600947}
{"ts":1756271220000,"o":111400.2,"h":111476,"l":111400.2,"c":111451.5,"v":143100,"usd":1.28417139}
{"ts":1756271280000,"o":111451.5,"h":111500,"l":111449,"c":111500,"v":131900,"usd":1.18303321}
{"ts":1756271340000,"o":111500,"h":111524,"l":111500,"c":111524,"v":113700,"usd":1.01972385}
{"ts":1756271400000,"o":111524,"h":111516,"l":111470.8,"c":111474,"v":49900,"usd":0.44758127}
{"ts":1756271460000,"o":111474,"h":111494,"l":111476,"c":111478,"v":8900,"usd":0.07982983}
{"ts":1756271520000,"o":111478,"h":111533,"l":111486,"c":111533,"v":215400,"usd":1.93146282}
{"ts":1756271580000,"o":111533,"h":111601.3,"l":111539.9,"c":111601.3,"v":64700,"usd":0.57979284}
{"ts":1756271640000,"o":111601.3,"h":111605,"l":111570.1,"c":111605,"v":38400,"usd":0.34409375}
{"ts":1756271700000,"o":111605,"h":111619.9,"l":111603,"c":111603,"v":6100,"usd":0.05465408}
{"ts":1756271760000,"o":111603,"h":111641,"l":111588,"c":111641,"v":108700,"usd":0.97375299}
{"ts":1756271820000,"o":111641,"h":111694,"l":111649,"c":111649,"v":121700,"usd":1.08987004}
{"ts":1756271880000,"o":111649,"h":111646,"l":111604,"c":111604,"v":131600,"usd":1.17888718}
{"ts":1756271940000,"o":111604,"h":111601,"l":111463.4,"c":111464,"v":307800,"usd":2.76033587}
{"ts":1756272000000,"o":111464,"h":111483,"l":111470,"c":111480,"v":14600,"usd":0.13097364}
{"ts":1756272060000,"o":111480,"h":111526.6,"l":111480.1,"c":111494,"v":107400,"usd":0.96327673}
{"ts":1756272120000,"o":111494,"h":111544.7,"l":111494,"c":111518,"v":69700,"usd":0.62496537}
{"ts":1756272180000,"o":111518,"h":111560,"l":111524,"c":111555,"v":19500,"usd":0.17481878}
{"ts":1756272240000,"o":111555,"h":111559.9,"l":111530,"c":111530.1,"v":70800,"usd":0.63473173}
{"ts":1756272300000,"o":111530.1,"h":111530,"l":111485.1,"c":111485.1,"v":45900,"usd":0.41165787}
{"ts":1756272360000,"o":111485.1,"h":111499,"l":111475.7,"c":111475.7,"v":19500,"usd":0.17491437}
{"ts":1756272420000,"o":111475.7,"h":111470,"l":111464.8,"c":111464.9,"v":2500,"usd":0.02242834}
{"ts":1756272480000,"o":111464.9,"h":111464.8,"l":111393.2,"c":111401,"v":582800,"usd":5.23111004}
{"ts":1756272540000,"o":111401,"h":111400,"l":111355.1,"c":111390,"v":75000,"usd":0.67348723}
{"ts":1756272600000,"o":111390,"h":111408,"l":111390,"c":111390,"v":87200,"usd":0.78278731}
{"ts":1756272660000,"o":111390,"h":111390,"l":111380.1,"c":111384,"v":8200,"usd":0.07362064}
{"ts":1756272720000,"o":111384,"h":111463.7,"l":111405.3,"c":111452,"v":182700,"usd":1.63978428}
{"ts":1756272780000,"o":111452,"h":111451.9,"l":111430,"c":111430,"v":10700,"usd":0.09601598}
{"ts":1756272840000,"o":111430,"h":111420.9,"l":111404.8,"c":111404.8,"v":20700,"usd":0.18578683}
{"ts":1756272900000,"o":111404.8,"h":111440,"l":111404.7,"c":111440,"v":72500,"usd":0.65073366}
{"ts":1756272960000,"o":111440,"h":111495,"l":111460,"c":111491,"v":24800,"usd":0.22243952}
{"ts":1756273020000,"o":111491,"h":111479,"l":111431,"c":111431,"v":7200,"usd":0.06460354}
{"ts":1756273080000,"o":111431,"h":111420,"l":111410.1,"c":111410.1,"v":12800,"usd":0.11488649}
{"ts":1756273140000,"o":111410.1,"h":111410,"l":111370.2,"c":111370.2,"v":25200,"usd":0.226198}
{"ts":1756273200000,"o":111370.2,"h":111377.5,"l":111370,"c":111370,"v":400,"usd":0.00359152}
{"ts":1756273260000,"o":111370,"h":111360,"l":111350.1,"c":111350.1,"v":12800,"usd":0.1149492}
{"ts":1756273320000,"o":111350.1,"h":111374,"l":111350.2,"c":111360,"v":91300,"usd":0.81991295}
{"ts":1756273380000,"o":111360,"h":111373,"l":111345.1,"c":111368,"v":65900,"usd":0.59184219}
{"ts":1756273440000,"o":111368,"h":111400,"l":111350.8,"c":111400,"v":48700,"usd":0.43725401}
{"ts":1756273500000,"o":111400,"h":111439.9,"l":111410,"c":111422,"v":36700,"usd":0.32936473}
{"ts":1756273560000,"o":111422,"h":111432.9,"l":111390,"c":111390,"v":29400,"usd":0.26386543}
{"ts":1756273620000,"o":111390,"h":111387.4,"l":111370.2,"c":111380,"v":46500,"usd":0.41749065}
{"ts":1756273680000,"o":111380,"h":111421.9,"l":111388,"c":111406,"v":32800,"usd":0.29444149}
{"ts":1756273740000,"o":111406,"h":111404,"l":111397.4,"c":111397.4,"v":17400,"usd":0.15619676}
{"ts":1756273800000,"o":111397.4,"h":111442,"l":111395,"c":111441.9,"v":18400,"usd":0.16515504}
{"ts":1756273860000,"o":111441.9,"h":111440,"l":111400.1,"c":111400.1,"v":27300,"usd":0.24503833}
{"ts":1756273920000,"o":111400.1,"h":111404,"l":111367.7,"c":111381,"v":265700,"usd":2.38513475}
{"ts":1756273980000,"o":111381,"h":111383,"l":111382,"c":111383,"v":2300,"usd":0.02064945}
{"ts":1756274040000,"o":111383,"h":111417.4,"l":111383,"c":111417.4,"v":19300,"usd":0.17327073}
{"ts":1756274100000,"o":111417.4,"h":111417,"l":111389,"c":111389,"v":7800,"usd":0.07001138}
{"ts":1756274160000,"o":111389,"h":111381,"l":111360.1,"c":111360.1,"v":27200,"usd":0.24420891}
{"ts":1756274220000,"o":111360.1,"h":111360.1,"l":111360,"c":111360,"v":5600,"usd":0.05028744}
{"ts":1756274280000,"o":111360,"h":111362,"l":111360,"c":111362,"v":39400,"usd":0.35380744}
{"ts":1756274340000,"o":111362,"h":111363.1,"l":111363,"c":111363,"v":1200,"usd":0.01077552}
{"ts":1756274400000,"o":111363,"h":111378.7,"l":111363.1,"c":111378.7,"v":97900,"usd":0.87910047}
{"ts":1756274460000,"o":111378.7,"h":111378.7,"l":111350.1,"c":111350.2,"v":22600,"usd":0.2029425}
{"ts":1756274520000,"o":111350.2,"h":111362.8,"l":111330,"c":111330,"v":190800,"usd":1.71359399}
{"ts":1756274580000,"o":111330,"h":111336,"l":111314.1,"c":111336,"v":51000,"usd":0.45815578}
{"ts":1756274640000,"o":111336,"h":111351,"l":111336,"c":111347,"v":20800,"usd":0.18681392}
{"ts":1756274700000,"o":111347,"h":111335,"l":111300,"c":111300,"v":33700,"usd":0.30276664}
{"ts":1756274760000,"o":111300,"h":111303.3,"l":111258.8,"c":111303.3,"v":251100,"usd":2.25652258}
{"ts":1756274820000,"o":111303.3,"h":111326,"l":111264.9,"c":111276,"v":331100,"usd":2.97452938}
{"ts":1756274880000,"o":111276,"h":111306,"l":111269,"c":111306,"v":14300,"usd":0.12849882}
{"ts":1756274940000,"o":111306,"h":111365,"l":111306,"c":111365,"v":103000,"usd":0.92505288}
{"ts":1756275000000,"o":111365,"h":111361,"l":111320,"c":111320,"v":20300,"usd":0.18232832}
{"ts":1756275060000,"o":111320,"h":111335,"l":111320.1,"c":111335,"v":58600,"usd":0.52636156}
{"ts":1756275120000,"o":111335,"h":111334,"l":111283,"c":111283,"v":8400,"usd":0.07545753}
{"ts":1756275180000,"o":111283,"h":111281,"l":111267.6,"c":111271,"v":58600,"usd":0.52665144}
{"ts":1756275240000,"o":111271,"h":111295.1,"l":111271,"c":111293,"v":17600,"usd":0.15816232}
{"ts":1756275300000,"o":111293,"h":111290,"l":111280,"c":111280,"v":6000,"usd":0.05391436}
{"ts":1756275360000,"o":111280,"h":111339.8,"l":111280.1,"c":111309,"v":163100,"usd":1.46546969}
{"ts":1756275420000,"o":111309,"h":111309.1,"l":111309,"c":111309.1,"v":1300,"usd":0.0116792}
{"ts":1756275480000,"o":111309.1,"h":111309.9,"l":111275,"c":111278.1,"v":112500,"usd":1.01072263}
{"ts":1756275540000,"o":111278.1,"h":111278,"l":111260,"c":111260,"v":22300,"usd":0.20042719}
{"ts":1756275600000,"o":111260,"h":111257.3,"l":111180.2,"c":111180.2,"v":764900,"usd":6.8775056}
{"ts":1756275660000,"o":111180.2,"h":111249.9,"l":111180.4,"c":111229.5,"v":154600,"usd":1.39021399}
{"ts":1756275720000,"o":111229.5,"h":111267.3,"l":111208.9,"c":111222,"v":54000,"usd":0.48544693}
{"ts":1756275780000,"o":111222,"h":111222.7,"l":111180.5,"c":111222.7,"v":141600,"usd":1.27345032}
{"ts":1756275840000,"o":111222.7,"h":111257.2,"l":111215.9,"c":111257.2,"v":60600,"usd":0.54479569}
{"ts":1756275900000,"o":111257.2,"h":111277.3,"l":111256,"c":111256,"v":112900,"usd":1.01471749}
{"ts":1756275960000,"o":111256,"h":111316,"l":111255.1,"c":111316,"v":72500,"usd":0.65155261}
{"ts":1756276020000,"o":111316,"h":111362.6,"l":111312.1,"c":111362.6,"v":41000,"usd":0.36824294}
{"ts":1756276080000,"o":111362.6,"h":111367.5,"l":111340,"c":111340,"v":12400,"usd":0.1113553}
{"ts":1756276140000,"o":111340,"h":111332,"l":111323,"c":111323,"v":1700,"usd":0.01527036}
{"ts":1756276200000,"o":111323,"h":111322,"l":111280,"c":111280,"v":42500,"usd":0.38189628}
{"ts":1756276260000,"o":111280,"h":111295.3,"l":111250,"c":111295.2,"v":191700,"usd":1.7227796}
{"ts":1756276320000,"o":111295.2,"h":111298,"l":111269.8,"c":111289,"v":11700,"usd":0.10512966}
{"ts":1756276380000,"o":111289,"h":111319,"l":111294,"c":111303,"v":9500,"usd":0.08535499}
{"ts":1756276440000,"o":111303,"h":111304.4,"l":111297,"c":111297,"v":305000,"usd":2.74033329}
{"ts":1756276500000,"o":111297,"h":111299,"l":111280,"c":111299,"v":36200,"usd":0.32530223}
{"ts":1756276560000,"o":111299,"h":111299,"l":111252.8,"c":111252.8,"v":18300,"usd":0.16446068}
{"ts":1756276620000,"o":111252.8,"h":111250,"l":111205.7,"c":111205.7,"v":54700,"usd":0.49174439}
{"ts":1756276680000,"o":111205.7,"h":111237.2,"l":111200.1,"c":111236,"v":58800,"usd":0.5286696}
{"ts":1756276740000,"o":111236,"h":111245,"l":111190,"c":111190,"v":75500,"usd":0.67877522}
{"ts":1756276800000,"o":111190,"h":111185.7,"l":111137.9,"c":111137.9,"v":229300,"usd":2.06256199}
{"ts":1756276860000,"o":111137.9,"h":111135.8,"l":111103.3,"c":111131,"v":86200,"usd":0.77573249}
{"ts":1756276920000,"o":111131,"h":111139,"l":111130.3,"c":111139,"v":47500,"usd":0.42740862}
{"ts":1756276980000,"o":111139,"h":111190,"l":111139,"c":111160,"v":37500,"usd":0.3373094}
{"ts":1756277040000,"o":111160,"h":111172.8,"l":111161.1,"c":111170,"v":6300,"usd":0.05666981}
{"ts":1756277100000,"o":111170,"h":111180.1,"l":111158,"c":111158,"v":69400,"usd":0.62430495}
{"ts":1756277160000,"o":111158,"h":111155,"l":111130,"c":111130,"v":4600,"usd":0.04138741}
{"ts":1756277220000,"o":111130,"h":111120.1,"l":111120,"c":111120,"v":1600,"usd":0.01439888}
{"ts":1756277280000,"o":111120,"h":111145.2,"l":111120,"c":111143.1,"v":42000,"usd":0.37794762}
{"ts":1756277340000,"o":111143.1,"h":111167.4,"l":111130,"c":111130,"v":92400,"usd":0.83124889}
{"ts":1756277400000,"o":111130,"h":111127,"l":111123,"c":111127,"v":4300,"usd":0.03869537}
{"ts":1756277460000,"o":111127,"h":111128,"l":111110,"c":111110,"v":149200,"usd":1.34262636}
{"ts":1756277520000,"o":111110,"h":111127,"l":111091.9,"c":111100,"v":45800,"usd":0.41221541}
{"ts":1756277580000,"o":111100,"h":111100,"l":111064,"c":111069.6,"v":14800,"usd":0.1332314}
{"ts":1756277640000,"o":111069.6,"h":111100,"l":111069.9,"c":111100,"v":67600,"usd":0.60855883}
{"ts":1756277700000,"o":111100,"h":111123.6,"l":111083.1,"c":111106.8,"v":330400,"usd":2.9739211}
{"ts":1756277760000,"o":111106.8,"h":111110.7,"l":111085,"c":111101.8,"v":70400,"usd":0.63363744}
{"ts":1756277820000,"o":111101.8,"h":111101.9,"l":111063.2,"c":111063.2,"v":12300,"usd":0.11072161}
{"ts":1756277880000,"o":111063.2,"h":111060.1,"l":111030.1,"c":111030.1,"v":117500,"usd":1.05811702}
{"ts":1756277940000,"o":111030.1,"h":111059.9,"l":111030,"c":111057,"v":106900,"usd":0.9627372}
{"ts":1756278000000,"o":111057,"h":111051.6,"l":111030,"c":111051.6,"v":69800,"usd":0.62863297}
{"ts":1756278060000,"o":111051.6,"h":111112.8,"l":111045.3,"c":111096,"v":113400,"usd":1.02096185}
{"ts":1756278120000,"o":111096,"h":111149.9,"l":111088,"c":111149.9,"v":59000,"usd":0.53091663}
{"ts":1756278180000,"o":111149.9,"h":111122.8,"l":111092.9,"c":111122.8,"v":117400,"usd":1.05670462}
{"ts":1756278240000,"o":111122.8,"h":111122.5,"l":111070,"c":111071,"v":106700,"usd":0.96053817}
{"ts":1756278300000,"o":111071,"h":111070,"l":111026.9,"c":111052.1,"v":112900,"usd":1.01659948}
{"ts":1756278360000,"o":111052.1,"h":111054,"l":111010,"c":111024,"v":291400,"usd":2.62434175}
{"ts":1756278420000,"o":111024,"h":111046.2,"l":111010.6,"c":111034.7,"v":139600,"usd":1.25737174}
{"ts":1756278480000,"o":111034.7,"h":111095.9,"l":111036,"c":111059,"v":167400,"usd":1.50715415}
{"ts":1756278540000,"o":111059,"h":111059,"l":111058.1,"c":111059,"v":12200,"usd":0.10985137}
{"ts":1756278600000,"o":111059,"h":111068,"l":111058,"c":111067.9,"v":6800,"usd":0.06122471}
{"ts":1756278660000,"o":111067.9,"h":111105.2,"l":111067.9,"c":111083,"v":65300,"usd":0.58788523}
{"ts":1756278720000,"o":111083,"h":111068,"l":111040,"c":111040,"v":13900,"usd":0.12515407}
{"ts":1756278780000,"o":111040,"h":111058.3,"l":111040.1,"c":111048.9,"v":58300,"usd":0.52501573}
{"ts":1756278840000,"o":111048.9,"h":111048.8,"l":111030.1,"c":111042,"v":10100,"usd":0.09096072}
{"ts":1756278900000,"o":111042,"h":111044,"l":111020,"c":111020,"v":161300,"usd":1.45275149}
{"ts":1756278960000,"o":111020,"h":111015.8,"l":110994.1,"c":110994.1,"v":412500,"usd":3.71594552}
{"ts":1756279020000,"o":110994.1,"h":111006.1,"l":110980.2,"c":110980.2,"v":133400,"usd":1.2019418}
{"ts":1756279080000,"o":110980.2,"h":110980,"l":110958.8,"c":110958.8,"v":49500,"usd":0.44609471}
{"ts":1756279140000,"o":110958.8,"h":110958.8,"l":110877.4,"c":110877.5,"v":555700,"usd":5.00971307}
{"ts":1756279200000,"o":110877.5,"h":110894.4,"l":110863,"c":110894.4,"v":255400,"usd":2.30357574}
{"ts":1756279260000,"o":110894.4,"h":110915,"l":110894.3,"c":110915,"v":60600,"usd":0.54643998}
{"ts":1756279320000,"o":110915,"h":110916,"l":110914.9,"c":110915,"v":57900,"usd":0.5220201}
{"ts":1756279380000,"o":110915,"h":110915,"l":110840.6,"c":110855.8,"v":415100,"usd":3.74333703}
{"ts":1756279440000,"o":110855.8,"h":110880,"l":110813.7,"c":110822.4,"v":274600,"usd":2.47715445}
{"ts":1756279500000,"o":110822.4,"h":110822.4,"l":110813.7,"c":110813.8,"v":36000,"usd":0.32485853}
{"ts":1756279560000,"o":110813.8,"h":110822.4,"l":110778.7,"c":110778.7,"v":373300,"usd":3.3690737}
{"ts":1756279620000,"o":110778.7,"h":110777.1,"l":110709.1,"c":110728.8,"v":325600,"usd":2.94032708}
{"ts":1756279680000,"o":110728.8,"h":110819.6,"l":110728.9,"c":110810.7,"v":458800,"usd":4.14151418}
{"ts":1756279740000,"o":110810.7,"h":110827.1,"l":110790,"c":110826.1,"v":178200,"usd":1.60824589}
{"ts":1756279800000,"o":110826.1,"h":110858,"l":110815,"c":110849.7,"v":75100,"usd":0.67750755}
{"ts":1756279860000,"o":110849.7,"h":110901,"l":110849.2,"c":110867.3,"v":10683100,"usd":96.3328871}
{"ts":1756279920000,"o":110867.3,"h":110890.2,"l":110863,"c":110867,"v":140800,"usd":1.26993191}
{"ts":1756279980000,"o":110867,"h":110866.1,"l":110842.8,"c":110850,"v":94200,"usd":0.84976681}
{"ts":1756280040000,"o":110850,"h":110909.3,"l":110860.1,"c":110909.3,"v":110300,"usd":0.99464665}
{"ts":1756280100000,"o":110909.3,"h":110932.6,"l":110909.1,"c":110919.1,"v":146700,"usd":1.32260027}
{"ts":1756280160000,"o":110919.1,"h":110945,"l":110919.1,"c":110943.1,"v":70200,"usd":0.63284794}
{"ts":1756280220000,"o":110943.1,"h":110942.2,"l":110890,"c":110898,"v":83800,"usd":0.75555645}
{"ts":1756280280000,"o":110898,"h":110895,"l":110842.8,"c":110868,"v":145000,"usd":1.30795272}
{"ts":1756280340000,"o":110868,"h":110918.6,"l":110879.6,"c":110918.6,"v":175400,"usd":1.58179992}
{"ts":1756280400000,"o":110918.6,"h":110936.1,"l":110878,"c":110878,"v":96300,"usd":0.86820031}
{"ts":1756280460000,"o":110878,"h":110877.1,"l":110722,"c":110722,"v":338200,"usd":3.05309304}
{"ts":1756280520000,"o":110722,"h":110749.6,"l":110709.4,"c":110736.2,"v":621300,"usd":5.61138337}
{"ts":1756280580000,"o":110736.2,"h":110780,"l":110735,"c":110780,"v":223300,"usd":2.016366}
{"ts":1756280640000,"o":110780,"h":110792.5,"l":110777.8,"c":110780,"v":74100,"usd":0.6688736}
{"ts":1756280700000,"o":110780,"h":110778,"l":110745.6,"c":110752,"v":367700,"usd":3.31944096}
{"ts":1756280760000,"o":110752,"h":110752,"l":110709.6,"c":110710,"v":301000,"usd":2.71864712}
{"ts":1756280820000,"o":110710,"h":110844.5,"l":110709.8,"c":110815.7,"v":1309400,"usd":11.82202389}
{"ts":1756280880000,"o":110815.7,"h":110874.1,"l":110816.3,"c":110860,"v":273000,"usd":2.46276184}
{"ts":1756280940000,"o":110860,"h":110889.2,"l":110860,"c":110860.9,"v":159000,"usd":1.43404957}
{"ts":1756281000000,"o":110860.9,"h":110860.9,"l":110709.8,"c":110732.6,"v":403900,"usd":3.64711763}
{"ts":1756281060000,"o":110732.6,"h":110826.1,"l":110730.1,"c":110826.1,"v":310400,"usd":2.8022114}
{"ts":1756281120000,"o":110826.1,"h":110840,"l":110719,"c":110719,"v":625600,"usd":5.64627297}
{"ts":1756281180000,"o":110719,"h":110717,"l":110666,"c":110697,"v":789700,"usd":7.13389155}
{"ts":1756281240000,"o":110697,"h":110783.4,"l":110700,"c":110773.8,"v":673800,"usd":6.08452777}
{"ts":1756281300000,"o":110773.8,"h":110773.8,"l":110698.2,"c":110733.9,"v":171200,"usd":1.54597345}
{"ts":1756281360000,"o":110733.9,"h":110759.9,"l":110730.5,"c":110748,"v":174000,"usd":1.57121655}
{"ts":1756281420000,"o":110748,"h":110756,"l":110674.5,"c":110674.8,"v":146800,"usd":1.32594234}
{"ts":1756281480000,"o":110674.8,"h":110700,"l":110674.8,"c":110700,"v":129200,"usd":1.16726801}
{"ts":1756281540000,"o":110700,"h":110707.8,"l":110707,"c":110707,"v":34700,"usd":0.31343827}
{"ts":1756281600000,"o":110707,"h":110767.2,"l":110690.7,"c":110754.5,"v":649700,"usd":5.86880127}
{"ts":1756281660000,"o":110754.5,"h":110847.1,"l":110752.3,"c":110847,"v":563300,"usd":5.08454103}
{"ts":1756281720000,"o":110847,"h":110847.3,"l":110808.3,"c":110824.8,"v":112000,"usd":1.01057625}
{"ts":1756281780000,"o":110824.8,"h":110866.4,"l":110832,"c":110832,"v":132600,"usd":1.19628553}
{"ts":1756281840000,"o":110832,"h":110832,"l":110784.5,"c":110801,"v":94200,"usd":0.85024562}
{"ts":1756281900000,"o":110801,"h":110801,"l":110782,"c":110782,"v":60000,"usd":0.54157819}
{"ts":1756281960000,"o":110782,"h":110784.8,"l":110732.8,"c":110746,"v":301400,"usd":2.72142441}
{"ts":1756282020000,"o":110746,"h":110773.6,"l":110747,"c":110760.1,"v":31600,"usd":0.2852761}
{"ts":1756282080000,"o":110760.1,"h":110800,"l":110760,"c":110800,"v":204000,"usd":1.84150624}
{"ts":1756282140000,"o":110800,"h":110820,"l":110769,"c":110800.1,"v":137500,"usd":1.24109117}
{"ts":1756282200000,"o":110800.1,"h":110803,"l":110779.1,"c":110779.1,"v":83800,"usd":0.75631299}
{"ts":1756282260000,"o":110779.1,"h":110777,"l":110754.7,"c":110754.7,"v":26600,"usd":0.24014744}
{"ts":1756282320000,"o":110754.7,"h":110750,"l":110700.1,"c":110750,"v":174500,"usd":1.57593468}
{"ts":1756282380000,"o":110750,"h":110760.1,"l":110677.6,"c":110686,"v":180600,"usd":1.63114137}
{"ts":1756282440000,"o":110686,"h":110686,"l":110674.1,"c":110686,"v":87900,"usd":0.7942087}
{"ts":1756282500000,"o":110686,"h":110709.8,"l":110676.5,"c":110707.4,"v":180300,"usd":1.62884568}
{"ts":1756282560000,"o":110707.4,"h":110735.2,"l":110666,"c":110666,"v":54900,"usd":0.49593219}
{"ts":1756282620000,"o":110666,"h":110682.3,"l":110640.7,"c":110640.7,"v":481500,"usd":4.35080701}
{"ts":1756282680000,"o":110640.7,"h":110651.2,"l":110602.7,"c":110642.5,"v":534000,"usd":4.82703676}
{"ts":1756282740000,"o":110642.5,"h":110641,"l":110602.3,"c":110641,"v":448200,"usd":4.05175408}
{"ts":1756282800000,"o":110641,"h":110680,"l":110641,"c":110679.9,"v":313400,"usd":2.83211083}
{"ts":1756282860000,"o":110679.9,"h":110679,"l":110626,"c":110637,"v":108100,"usd":0.97713631}
{"ts":1756282920000,"o":110637,"h":110649,"l":110620,"c":110649,"v":145500,"usd":1.31516943}
{"ts":1756282980000,"o":110649,"h":110700,"l":110649,"c":110700,"v":97400,"usd":0.88009901}
{"ts":1756283040000,"o":110700,"h":110715.9,"l":110684.1,"c":110691.1,"v":86900,"usd":0.78498981}
{"ts":1756283100000,"o":110691.1,"h":110740,"l":110691.1,"c":110710,"v":132900,"usd":1.20037525}
{"ts":1756283160000,"o":110710,"h":110700,"l":110650.4,"c":110650.4,"v":101000,"usd":0.91260355}
{"ts":1756283220000,"o":110650.4,"h":110682,"l":110646,"c":110646,"v":122400,"usd":1.10612698}
{"ts":1756283280000,"o":110646,"h":110662.1,"l":110623.1,"c":110626.4,"v":177100,"usd":1.60083818}
{"ts":1756283340000,"o":110626.4,"h":110624,"l":110584.2,"c":110584.2,"v":68100,"usd":0.61575012}
{"ts":1756283400000,"o":110584.2,"h":110612.2,"l":110584.2,"c":110603.1,"v":60400,"usd":0.54615335}
{"ts":1756283460000,"o":110603.1,"h":110606.1,"l":110555,"c":110606.1,"v":254200,"usd":2.29867178}
{"ts":1756283520000,"o":110606.1,"h":110648.2,"l":110604.1,"c":110626,"v":207700,"usd":1.87760378}
{"ts":1756283580000,"o":110626,"h":110620,"l":110526.6,"c":110526.7,"v":747400,"usd":6.7605343}
{"ts":1756283640000,"o":110526.7,"h":110594,"l":110511,"c":110540.1,"v":708500,"usd":6.40905916}
{"ts":1756283700000,"o":110540.1,"h":110544,"l":110536,"c":110536,"v":30100,"usd":0.27229457}
{"ts":1756283760000,"o":110536,"h":110580,"l":110532.1,"c":110575.7,"v":192700,"usd":1.74315267}
{"ts":1756283820000,"o":110575.7,"h":110648.8,"l":110575.7,"c":110648.8,"v":352500,"usd":3.1873117}
{"ts":1756283880000,"o":110648.8,"h":110679.9,"l":110630,"c":110630,"v":71900,"usd":0.64976382}
{"ts":1756283940000,"o":110630,"h":110620,"l":110594,"c":110600.1,"v":175800,"usd":1.58953811}
{"ts":1756284000000,"o":110600.1,"h":110633.9,"l":110566.6,"c":110589.8,"v":272100,"usd":2.46020102}
{"ts":1756284060000,"o":110589.8,"h":110589.9,"l":110560,"c":110584.1,"v":197900,"usd":1.78985671}
{"ts":1756284120000,"o":110584.1,"h":110584.1,"l":110550,"c":110554.1,"v":57200,"usd":0.517407}
{"ts":1756284180000,"o":110554.1,"h":110590.3,"l":110544.1,"c":110590.3,"v":157300,"usd":1.4227652}
{"ts":1756284240000,"o":110590.3,"h":110589,"l":110550,"c":110550,"v":80300,"usd":0.72623028}
{"ts":1756284300000,"o":110550,"h":110574.7,"l":110539.1,"c":110574.1,"v":304200,"usd":2.75168157}
{"ts":1756284360000,"o":110574.1,"h":110605.1,"l":110541.2,"c":110591,"v":156300,"usd":1.41340327}
{"ts":1756284420000,"o":110591,"h":110592,"l":110566,"c":110566,"v":9800,"usd":0.08862388}
{"ts":1756284480000,"o":110566,"h":110547,"l":110528,"c":110528,"v":5900,"usd":0.05337579}
{"ts":1756284540000,"o":110528,"h":110528,"l":110452,"c":110452.1,"v":315200,"usd":2.8527454}
{"ts":1756284600000,"o":110452.1,"h":110489,"l":110380.1,"c":110489,"v":1398900,"usd":12.67070878}
{"ts":1756284660000,"o":110489,"h":110536,"l":110470,"c":110536,"v":558300,"usd":5.05253646}
{"ts":1756284720000,"o":110536,"h":110550,"l":110512.1,"c":110550,"v":104500,"usd":0.94537732}
{"ts":1756284780000,"o":110550,"h":110639.5,"l":110560,"c":110639.5,"v":261600,"usd":2.3653656}
{"ts":1756284840000,"o":110639.5,"h":110649.9,"l":110630.7,"c":110647.9,"v":165700,"usd":1.49764922}
{"ts":1756284900000,"o":110647.9,"h":110650,"l":110621.1,"c":110635,"v":221900,"usd":2.00573199}
{"ts":1756284960000,"o":110635,"h":110720.6,"l":110623.1,"c":110720.6,"v":84200,"usd":0.76067852}
{"ts":1756285020000,"o":110720.6,"h":110721,"l":110700.1,"c":110721,"v":41300,"usd":0.37305719}
{"ts":1756285080000,"o":110721,"h":110749.5,"l":110723.1,"c":110749.5,"v":170000,"usd":1.5350797}
{"ts":1756285140000,"o":110749.5,"h":110780,"l":110737,"c":110780,"v":114300,"usd":1.03205765}
{"ts":1756285200000,"o":110780,"h":110800,"l":110780,"c":110787.1,"v":124900,"usd":1.12731997}
{"ts":1756285260000,"o":110787.1,"h":110787,"l":110744,"c":110771,"v":242600,"usd":2.19035786}
{"ts":1756285320000,"o":110771,"h":110799.9,"l":110776,"c":110776,"v":409200,"usd":3.69333212}
{"ts":1756285380000,"o":110776,"h":110838.7,"l":110776,"c":110829,"v":496900,"usd":4.48480569}
{"ts":1756285440000,"o":110829,"h":110829,"l":110779.1,"c":110803.4,"v":298400,"usd":2.69289387}
{"ts":1756285500000,"o":110803.4,"h":110873.1,"l":110802.1,"c":110872.9,"v":576200,"usd":5.19853214}
{"ts":1756285560000,"o":110872.9,"h":110919.9,"l":110848.4,"c":110899,"v":433200,"usd":3.9065243}
{"ts":1756285620000,"o":110899,"h":110919.4,"l":110864.9,"c":110919.4,"v":362500,"usd":3.26883796}
{"ts":1756285680000,"o":110919.4,"h":110949.9,"l":110916,"c":110916.1,"v":724400,"usd":6.52993957}
{"ts":1756285740000,"o":110916.1,"h":110916,"l":110860.1,"c":110880.9,"v":221600,"usd":1.99862784}
{"ts":1756285800000,"o":110880.9,"h":110889,"l":110840.1,"c":110866,"v":43000,"usd":0.38785555}
{"ts":1756285860000,"o":110866,"h":110867.9,"l":110786.9,"c":110834,"v":98200,"usd":0.88610992}
{"ts":1756285920000,"o":110834,"h":110839,"l":110794.9,"c":110798.1,"v":56500,"usd":0.5099129}
{"ts":1756285980000,"o":110798.1,"h":110829,"l":110798.1,"c":110829,"v":44700,"usd":0.40342083}
{"ts":1756286040000,"o":110829,"h":110855.4,"l":110828,"c":110855.4,"v":58600,"usd":0.52873412}
{"ts":1756286100000,"o":110855.4,"h":110872.7,"l":110846.6,"c":110868.1,"v":34800,"usd":0.31390601}
{"ts":1756286160000,"o":110868.1,"h":110900,"l":110849.2,"c":110900,"v":191700,"usd":1.72890533}
{"ts":1756286220000,"o":110900,"h":110918.5,"l":110899.1,"c":110918.5,"v":189400,"usd":1.70777407}
{"ts":1756286280000,"o":110918.5,"h":110940,"l":110911.9,"c":110927,"v":236100,"usd":2.12837759}
{"ts":1756286340000,"o":110927,"h":110983.7,"l":110935,"c":110949.7,"v":947000,"usd":8.53413092}
{"ts":1756286400000,"o":110949.7,"h":110992.1,"l":110949.8,"c":110992.1,"v":36500,"usd":0.32891393}
{"ts":1756286460000,"o":110992.1,"h":111025.4,"l":110965.5,"c":110998.6,"v":549100,"usd":4.9469213}
{"ts":1756286520000,"o":110998.6,"h":110998.5,"l":110950.1,"c":110950.1,"v":291900,"usd":2.63063894}
{"ts":1756286580000,"o":110950.1,"h":111021,"l":110953.6,"c":111014.8,"v":229700,"usd":2.06949071}
{"ts":1756286640000,"o":111014.8,"h":111013,"l":111012,"c":111013,"v":2500,"usd":0.02252}
{"ts":1756286700000,"o":111013,"h":111012.9,"l":110986,"c":110986,"v":42100,"usd":0.37926346}
{"ts":1756286760000,"o":110986,"h":111001,"l":110971.8,"c":111001,"v":40600,"usd":0.36582707}
{"ts":1756286820000,"o":111001,"h":111001,"l":110971.1,"c":110971.1,"v":28100,"usd":0.25317444}
{"ts":1756286880000,"o":110971.1,"h":110971.1,"l":110971,"c":110971,"v":18100,"usd":0.16310634}
{"ts":1756286940000,"o":110971,"h":110995.9,"l":110971,"c":110995.9,"v":51200,"usd":0.4613814}
{"ts":1756287000000,"o":110995.9,"h":111007.7,"l":110992,"c":110992,"v":122800,"usd":1.1063367}
{"ts":1756287060000,"o":110992,"h":111062.3,"l":110992.1,"c":111043.1,"v":791400,"usd":7.12710407}
{"ts":1756287120000,"o":111043.1,"h":111065,"l":111043.1,"c":111055.9,"v":43700,"usd":0.39353447}
{"ts":1756287180000,"o":111055.9,"h":111055.9,"l":111003.1,"c":111003.1,"v":147100,"usd":1.3249329}
{"ts":1756287240000,"o":111003.1,"h":111099.9,"l":111003,"c":111099.9,"v":263800,"usd":2.37569572}
{"ts":1756287300000,"o":111099.9,"h":111136,"l":111079.8,"c":111079.8,"v":854200,"usd":7.68811681}
{"ts":1756287360000,"o":111079.8,"h":111079.8,"l":111050.3,"c":111057.1,"v":1064700,"usd":9.58665416}
{"ts":1756287420000,"o":111057.1,"h":111078,"l":111021.6,"c":111048,"v":238200,"usd":2.14514304}
{"ts":1756287480000,"o":111048,"h":111057.9,"l":111011,"c":111015.3,"v":61300,"usd":0.55210585}
{"ts":1756287540000,"o":111015.3,"h":111015.2,"l":110986.7,"c":110986.8,"v":130800,"usd":1.17833343}
{"ts":1756287600000,"o":110986.8,"h":110983,"l":110945.1,"c":110976,"v":326300,"usd":2.94085018}
{"ts":1756287660000,"o":110976,"h":111000,"l":110920,"c":110920,"v":47200,"usd":0.42542752}
{"ts":1756287720000,"o":110920,"h":110932,"l":110900,"c":110900,"v":130500,"usd":1.17644448}
{"ts":1756287780000,"o":110900,"h":110916.9,"l":110900,"c":110908,"v":57600,"usd":0.51936343}
{"ts":1756287840000,"o":110908,"h":110938,"l":110907.9,"c":110938,"v":31000,"usd":0.27946367}
{"ts":1756287900000,"o":110938,"h":110939,"l":110918,"c":110918,"v":21600,"usd":0.1947152}
{"ts":1756287960000,"o":110918,"h":110916,"l":110864.4,"c":110864.4,"v":29600,"usd":0.26691131}
{"ts":1756288020000,"o":110864.4,"h":110885.7,"l":110830.1,"c":110830.1,"v":66000,"usd":0.59532947}
{"ts":1756288080000,"o":110830.1,"h":110854,"l":110830.1,"c":110854,"v":255300,"usd":2.30346854}
{"ts":1756288140000,"o":110854,"h":110899.9,"l":110853.9,"c":110878.1,"v":434700,"usd":3.92038605}
{"ts":1756288200000,"o":110878.1,"h":110893.1,"l":110877,"c":110877,"v":123400,"usd":1.11289419}
{"ts":1756288260000,"o":110877,"h":110893,"l":110869.1,"c":110893,"v":90000,"usd":0.81170018}
{"ts":1756288320000,"o":110893,"h":110898.6,"l":110881.1,"c":110886,"v":75100,"usd":0.67720659}
{"ts":1756288380000,"o":110886,"h":110893.9,"l":110832.4,"c":110832.4,"v":47600,"usd":0.42930188}
{"ts":1756288440000,"o":110832.4,"h":110832,"l":110830.4,"c":110832,"v":1200,"usd":0.0108273}
{"ts":1756288500000,"o":110832,"h":110836,"l":110828,"c":110828,"v":170700,"usd":1.54018957}
{"ts":1756288560000,"o":110828,"h":110839.9,"l":110824,"c":110824,"v":23100,"usd":0.20842458}
{"ts":1756288620000,"o":110824,"h":110824,"l":110824,"c":110824,"v":5900,"usd":0.05323747}
{"ts":1756288680000,"o":110824,"h":110824.1,"l":110823,"c":110823.1,"v":12200,"usd":0.11008439}
{"ts":1756288740000,"o":110823.1,"h":110844.1,"l":110823.1,"c":110844,"v":312600,"usd":2.82069959}
{"ts":1756288800000,"o":110844,"h":110844.1,"l":110829.9,"c":110829.9,"v":12000,"usd":0.10826668}
{"ts":1756288860000,"o":110829.9,"h":110860,"l":110824,"c":110860,"v":38600,"usd":0.34826514}
{"ts":1756288920000,"o":110860,"h":110871.6,"l":110859.1,"c":110871.6,"v":32200,"usd":0.29044423}
{"ts":1756288980000,"o":110871.6,"h":110959.8,"l":110871.6,"c":110959.8,"v":118000,"usd":1.06403296}
{"ts":1756289040000,"o":110959.8,"h":111027.5,"l":110960,"c":111020.4,"v":1007800,"usd":9.07784863}
{"ts":1756289100000,"o":111020.4,"h":111073.1,"l":110980.1,"c":110980.1,"v":184900,"usd":1.6652716}
{"ts":1756289160000,"o":110980.1,"h":111047,"l":110999.9,"c":111028,"v":1372300,"usd":12.36223332}
{"ts":1756289220000,"o":111028,"h":111046.9,"l":111009.6,"c":111027,"v":283400,"usd":2.55275486}
{"ts":1756289280000,"o":111027,"h":111070.4,"l":111035,"c":111070,"v":14100,"usd":0.12698063}
{"ts":1756289340000,"o":111070,"h":111067,"l":111037.7,"c":111056.4,"v":159900,"usd":1.43992858}
{"ts":1756289400000,"o":111056.4,"h":111055.1,"l":111030,"c":111030,"v":38900,"usd":0.35030045}
{"ts":1756289460000,"o":111030,"h":111020,"l":110998,"c":110998,"v":65700,"usd":0.59180993}
{"ts":1756289520000,"o":110998,"h":111017,"l":110998.1,"c":111017,"v":4000,"usd":0.03603276}
{"ts":1756289580000,"o":111017,"h":111070.6,"l":111017,"c":111070,"v":55500,"usd":0.49972605}
{"ts":1756289640000,"o":111070,"h":111072.9,"l":111070,"c":111072.9,"v":3900,"usd":0.03511219}
{"ts":1756289700000,"o":111072.9,"h":111111.7,"l":111072.9,"c":111109.1,"v":225200,"usd":2.02711875}
{"ts":1756289760000,"o":111109.1,"h":111110,"l":111096.1,"c":111110,"v":25500,"usd":0.22951041}
{"ts":1756289820000,"o":111110,"h":111200,"l":111118.3,"c":111163.3,"v":1444700,"usd":12.99321259}
{"ts":1756289880000,"o":111163.3,"h":111231,"l":111130.1,"c":111231,"v":693800,"usd":6.24008427}
{"ts":1756289940000,"o":111231,"h":111289.9,"l":111227,"c":111248.5,"v":761800,"usd":6.84749664}
{"ts":1756290000000,"o":111248.5,"h":111240.1,"l":111210.1,"c":111210.1,"v":178500,"usd":1.60477066}
{"ts":1756290060000,"o":111210.1,"h":111230.9,"l":111148.4,"c":111230,"v":424500,"usd":3.81845626}
{"ts":1756290120000,"o":111230,"h":111229,"l":111133.2,"c":111133.2,"v":13900,"usd":0.12501833}
{"ts":1756290180000,"o":111133.2,"h":111133.3,"l":111100,"c":111100,"v":407900,"usd":3.67114573}
{"ts":1756290240000,"o":111100,"h":111090,"l":111016.9,"c":111032,"v":318700,"usd":2.87038551}
{"ts":1756290300000,"o":111032,"h":111041,"l":111007.6,"c":111007.7,"v":16700,"usd":0.15042583}
{"ts":1756290360000,"o":111007.7,"h":111024.4,"l":110962.4,"c":111024.4,"v":250700,"usd":2.25899558}
{"ts":1756290420000,"o":111024.4,"h":111099.9,"l":111026,"c":111086,"v":209900,"usd":1.88984926}
{"ts":1756290480000,"o":111086,"h":111087,"l":111050.1,"c":111056,"v":138500,"usd":1.24698919}
{"ts":1756290540000,"o":111056,"h":111050,"l":111026,"c":111041,"v":33100,"usd":0.29811233}
{"ts":1756290600000,"o":111041,"h":111056,"l":111028,"c":111032,"v":42700,"usd":0.38456005}
{"ts":1756290660000,"o":111032,"h":111130,"l":111040,"c":111128,"v":131900,"usd":1.18730549}
{"ts":1756290720000,"o":111128,"h":111129.9,"l":111076,"c":111100,"v":66300,"usd":0.59671801}
{"ts":1756290780000,"o":111100,"h":111088.3,"l":111033.4,"c":111045,"v":8000,"usd":0.07203214}
{"ts":1756290840000,"o":111045,"h":111059,"l":111035,"c":111048.2,"v":64600,"usd":0.58173565}
{"ts":1756290900000,"o":111048.2,"h":111054,"l":111000,"c":111054,"v":26500,"usd":0.23869807}
{"ts":1756290960000,"o":111054,"h":111114.9,"l":111054,"c":111080,"v":194800,"usd":1.7535153}
{"ts":1756291020000,"o":111080,"h":111074,"l":111035,"c":111044.1,"v":243400,"usd":2.19204856}
{"ts":1756291080000,"o":111044.1,"h":111040,"l":110990.1,"c":110993,"v":288600,"usd":2.59985419}
{"ts":1756291140000,"o":110993,"h":110995.1,"l":110900.4,"c":110950,"v":212700,"usd":1.91742292}
{"ts":1756291200000,"o":110950,"h":110993.9,"l":110928,"c":110932,"v":224500,"usd":2.02305899}
{"ts":1756291260000,"o":110932,"h":110977,"l":110932,"c":110977,"v":138600,"usd":1.24907539}
{"ts":1756291320000,"o":110977,"h":111019,"l":110955,"c":110955,"v":133300,"usd":1.20115366}
{"ts":1756291380000,"o":110955,"h":111008,"l":110949.1,"c":111008,"v":164100,"usd":1.47884922}
{"ts":1756291440000,"o":111008,"h":111067,"l":111003.1,"c":111067,"v":41100,"usd":0.3701985}
{"ts":1756291500000,"o":111067,"h":111098.9,"l":111044.8,"c":111060,"v":98000,"usd":0.88219963}
{"ts":1756291560000,"o":111060,"h":111064.9,"l":111036,"c":111036,"v":75500,"usd":0.67984483}
{"ts":1756291620000,"o":111036,"h":111046,"l":111003,"c":111010,"v":99300,"usd":0.89425638}
{"ts":1756291680000,"o":111010,"h":111029.3,"l":110989,"c":110989.9,"v":44100,"usd":0.39725959}
{"ts":1756291740000,"o":110989.9,"h":111033,"l":110990,"c":111033,"v":42000,"usd":0.3783694}
{"ts":1756291800000,"o":111033,"h":111038.5,"l":111021,"c":111021,"v":36600,"usd":0.32964887}
{"ts":1756291860000,"o":111021,"h":111036,"l":111004.2,"c":111022,"v":71500,"usd":0.64405366}
{"ts":1756291920000,"o":111022,"h":111052.7,"l":111022,"c":111047,"v":45500,"usd":0.40976848}
{"ts":1756291980000,"o":111047,"h":111070,"l":111021,"c":111070,"v":136600,"usd":1.23027293}
{"ts":1756292040000,"o":111070,"h":111094.4,"l":111072.9,"c":111094.4,"v":79000,"usd":0.71121475}
{"ts":1756292100000,"o":111094.4,"h":111098.7,"l":111098.6,"c":111098.6,"v":26000,"usd":0.234026}
{"ts":1756292160000,"o":111098.6,"h":111098.6,"l":111070,"c":111070,"v":111900,"usd":1.00738742}
{"ts":1756292220000,"o":111070,"h":111085.7,"l":111060,"c":111060.1,"v":59900,"usd":0.53930153}
{"ts":1756292280000,"o":111060.1,"h":111060.1,"l":111015.6,"c":111017.3,"v":59100,"usd":0.53225673}
{"ts":1756292340000,"o":111017.3,"h":111016,"l":111000,"c":111000.1,"v":2800,"usd":0.02522336}
{"ts":1756292400000,"o":111000.1,"h":111000,"l":110974.1,"c":110974.1,"v":100600,"usd":0.90651194}
{"ts":1756292460000,"o":110974.1,"h":111024,"l":110974.2,"c":111024,"v":56200,"usd":0.50636052}
{"ts":1756292520000,"o":111024,"h":111024.9,"l":111012.9,"c":111012.9,"v":96600,"usd":0.87009985}
{"ts":1756292580000,"o":111012.9,"h":111044,"l":111018.5,"c":111039.1,"v":61100,"usd":0.55030924}
{"ts":1756292640000,"o":111039.1,"h":111101,"l":111042.9,"c":111101,"v":152200,"usd":1.37002956}
{"ts":1756292700000,"o":111101,"h":111185.9,"l":111115,"c":111176.9,"v":309400,"usd":2.78321164}
{"ts":1756292760000,"o":111176.9,"h":111184,"l":111140.5,"c":111140.6,"v":181700,"usd":1.6345149}
{"ts":1756292820000,"o":111140.6,"h":111180,"l":111138,"c":111180,"v":372600,"usd":3.35218541}
{"ts":1756292880000,"o":111180,"h":111220,"l":111159,"c":111220,"v":231400,"usd":2.08121328}
{"ts":1756292940000,"o":111220,"h":111220.9,"l":111218.1,"c":111220,"v":107600,"usd":0.96745382}
{"ts":1756293000000,"o":111220,"h":111219,"l":111190,"c":111200,"v":49000,"usd":0.44066282}
{"ts":1756293060000,"o":111200,"h":111230.6,"l":111188,"c":111220,"v":337000,"usd":3.0302199}
{"ts":1756293120000,"o":111220,"h":111270.4,"l":111227,"c":111240.9,"v":86300,"usd":0.77582638}
{"ts":1756293180000,"o":111240.9,"h":111259.9,"l":111240.9,"c":111251.1,"v":7800,"usd":0.07011156}
{"ts":1756293240000,"o":111251.1,"h":111251,"l":111230,"c":111230,"v":14400,"usd":0.12944281}
{"ts":1756293300000,"o":111230,"h":111270.2,"l":111230.1,"c":111270.1,"v":30800,"usd":0.27686623}
{"ts":1756293360000,"o":111270.1,"h":111270.1,"l":111195.5,"c":111195.5,"v":153800,"usd":1.38244129}
{"ts":1756293420000,"o":111195.5,"h":111215,"l":111191,"c":111191,"v":65600,"usd":0.58993868}
{"ts":1756293480000,"o":111191,"h":111191,"l":111177.2,"c":111177.2,"v":7300,"usd":0.06565584}
{"ts":1756293540000,"o":111177.2,"h":111170,"l":111140,"c":111140,"v":103100,"usd":0.92744474}
{"ts":1756293600000,"o":111140,"h":111200,"l":111138.1,"c":111200,"v":333500,"usd":3.00066359}
{"ts":1756293660000,"o":111200,"h":111255.4,"l":111204,"c":111249.7,"v":19900,"usd":0.17889495}
{"ts":1756293720000,"o":111249.7,"h":111239.7,"l":111214,"c":111220,"v":29300,"usd":0.26344035}
{"ts":1756293780000,"o":111220,"h":111235.9,"l":111213.1,"c":111235,"v":115600,"usd":1.03932237}
{"ts":1756293840000,"o":111235,"h":111222,"l":111180,"c":111180,"v":30900,"usd":0.27785454}
{"ts":1756293900000,"o":111180,"h":111206,"l":111175.2,"c":111205.9,"v":52900,"usd":0.4758131}
{"ts":1756293960000,"o":111205.9,"h":111231.5,"l":111199.9,"c":111224.3,"v":250900,"usd":2.25627795}
{"ts":1756294020000,"o":111224.3,"h":111226.7,"l":111180,"c":111180,"v":95400,"usd":0.85776445}
{"ts":1756294080000,"o":111180,"h":111180,"l":111170,"c":111170,"v":7000,"usd":0.06296415}
{"ts":1756294140000,"o":111170,"h":111169,"l":111168,"c":111168,"v":59900,"usd":0.53882441}
{"ts":1756294200000,"o":111168,"h":111182,"l":111143,"c":111182,"v":73700,"usd":0.66305843}
{"ts":1756294260000,"o":111182,"h":111233.1,"l":111182,"c":111233.1,"v":111200,"usd":0.9999706}
{"ts":1756294320000,"o":111233.1,"h":111244.3,"l":111227,"c":111244.3,"v":87500,"usd":0.7865948}
{"ts":1756294380000,"o":111244.3,"h":111255.2,"l":111227,"c":111227.8,"v":102800,"usd":0.9240492}
{"ts":1756294440000,"o":111227.8,"h":111232,"l":111227.8,"c":111232,"v":94500,"usd":0.84960286}
{"ts":1756294500000,"o":111232,"h":111242.3,"l":111225,"c":111225,"v":97100,"usd":0.87290547}
{"ts":1756294560000,"o":111225,"h":111255,"l":111224.2,"c":111255,"v":154500,"usd":1.3888841}
{"ts":1756294620000,"o":111255,"h":111299.1,"l":111255,"c":111299,"v":314800,"usd":2.82928399}
{"ts":1756294680000,"o":111299,"h":111339.4,"l":111254.9,"c":111254.9,"v":502000,"usd":4.50970173}
{"ts":1756294740000,"o":111254.9,"h":111267.7,"l":111254.9,"c":111267.7,"v":32000,"usd":0.28762791}
{"ts":1756294800000,"o":111267.7,"h":111267.9,"l":111233.9,"c":111265,"v":443700,"usd":3.98852837}
{"ts":1756294860000,"o":111265,"h":111279.5,"l":111258,"c":111273.7,"v":172700,"usd":1.55211575}
{"ts":1756294920000,"o":111273.7,"h":111264,"l":111230.1,"c":111230.1,"v":79600,"usd":0.7154671}
{"ts":1756294980000,"o":111230.1,"h":111252.7,"l":111230,"c":111252.6,"v":27200,"usd":0.24453425}
{"ts":1756295040000,"o":111252.6,"h":111252.6,"l":111249,"c":111249,"v":60500,"usd":0.54381436}
{"ts":1756295100000,"o":111249,"h":111249,"l":111249,"c":111249,"v":400,"usd":0.00359552}
{"ts":1756295160000,"o":111249,"h":111316.3,"l":111249.1,"c":111316.2,"v":99800,"usd":0.8969095}
{"ts":1756295220000,"o":111316.2,"h":111375.9,"l":111316.2,"c":111375.9,"v":795700,"usd":7.14609693}
{"ts":1756295280000,"o":111375.9,"h":111379.8,"l":111352,"c":111352,"v":265800,"usd":2.38657104}
{"ts":1756295340000,"o":111352,"h":111372.8,"l":111352,"c":111372.7,"v":94700,"usd":0.85034276}
{"ts":1756295400000,"o":111372.7,"h":111364,"l":111328.7,"c":111345,"v":355500,"usd":3.19299051}
{"ts":1756295460000,"o":111345,"h":111368.9,"l":111340,"c":111368.9,"v":70400,"usd":0.63225463}
{"ts":1756295520000,"o":111368.9,"h":111384,"l":111364,"c":111364,"v":128400,"usd":1.15285993}
{"ts":1756295580000,"o":111364,"h":111364,"l":111330,"c":111353.4,"v":148900,"usd":1.33738859}
{"ts":1756295640000,"o":111353.4,"h":111353.9,"l":111338.8,"c":111338.8,"v":35300,"usd":0.31703844}
{"ts":1756295700000,"o":111338.8,"h":111330,"l":111291.6,"c":111313,"v":69400,"usd":0.62350025}
{"ts":1756295760000,"o":111313,"h":111341,"l":111313.9,"c":111341,"v":18800,"usd":0.16887095}
{"ts":1756295820000,"o":111341,"h":111340.9,"l":111340,"c":111340,"v":68300,"usd":0.61342966}
{"ts":1756295880000,"o":111340,"h":111348.6,"l":111332.1,"c":111348.6,"v":84600,"usd":0.7598485}
{"ts":1756295940000,"o":111348.6,"h":111348.6,"l":111331,"c":111331,"v":218800,"usd":1.96505311}
{"ts":1756296000000,"o":111331,"h":111324.1,"l":111324,"c":111324,"v":26800,"usd":0.24073904}
{"ts":1756296060000,"o":111324,"h":111324,"l":111296,"c":111324,"v":235200,"usd":2.11298821}
{"ts":1756296120000,"o":111324,"h":111353,"l":111323.9,"c":111332,"v":107300,"usd":0.96371108}
{"ts":1756296180000,"o":111332,"h":111324,"l":111272.5,"c":111277.7,"v":100200,"usd":0.90037021}
{"ts":1756296240000,"o":111277.7,"h":111320,"l":111277.6,"c":111319.1,"v":92800,"usd":0.83387317}
{"ts":1756296300000,"o":111319.1,"h":111319.9,"l":111266.6,"c":111314.5,"v":202900,"usd":1.82301749}
{"ts":1756296360000,"o":111314.5,"h":111423.4,"l":111320,"c":111392.1,"v":482700,"usd":4.33305956}
{"ts":1756296420000,"o":111392.1,"h":111392.1,"l":111379.3,"c":111387.1,"v":150900,"usd":1.35479866}
{"ts":1756296480000,"o":111387.1,"h":111418,"l":111273.6,"c":111290.3,"v":666800,"usd":5.98950535}
{"ts":1756296540000,"o":111290.3,"h":111340,"l":111281,"c":111340,"v":79100,"usd":0.71064371}
{"ts":1756296600000,"o":111340,"h":111322.7,"l":111260,"c":111265.3,"v":192800,"usd":1.73267522}
{"ts":1756296660000,"o":111265.3,"h":111271,"l":111150,"c":111150.1,"v":801800,"usd":7.21042234}
{"ts":1756296720000,"o":111150.1,"h":111260,"l":111164.2,"c":111236,"v":202000,"usd":1.81668271}
{"ts":1756296780000,"o":111236,"h":111318.3,"l":111243.1,"c":111304.1,"v":345100,"usd":3.10103439}
{"ts":1756296840000,"o":111304.1,"h":111304,"l":111276,"c":111304,"v":15600,"usd":0.14018336}
{"ts":1756296900000,"o":111304,"h":111321,"l":111275,"c":111321,"v":215900,"usd":1.93977215}
{"ts":1756296960000,"o":111321,"h":111395.6,"l":111339.3,"c":111340,"v":309200,"usd":2.7762073}
{"ts":1756297020000,"o":111340,"h":111336.9,"l":111302.7,"c":111336.9,"v":26400,"usd":0.23716921}
{"ts":1756297080000,"o":111336.9,"h":111336,"l":111270,"c":111270,"v":80500,"usd":0.72340724}
{"ts":1756297140000,"o":111270,"h":111260.9,"l":111192.9,"c":111229.1,"v":383300,"usd":3.44617908}
{"ts":1756297200000,"o":111229.1,"h":111250.3,"l":111192.9,"c":111250.3,"v":77400,"usd":0.69592233}
{"ts":1756297260000,"o":111250.3,"h":111263.1,"l":111203.3,"c":111203.3,"v":93900,"usd":0.84407466}
{"ts":1756297320000,"o":111203.3,"h":111212.1,"l":111184.6,"c":111184.6,"v":78000,"usd":0.701396}
{"ts":1756297380000,"o":111184.6,"h":111228.9,"l":111181.9,"c":111227,"v":192300,"usd":1.72929059}
{"ts":1756297440000,"o":111227,"h":111260,"l":111218.1,"c":111260,"v":40300,"usd":0.3623168}
{"ts":1756297500000,"o":111260,"h":111294.3,"l":111260.1,"c":111294.3,"v":134900,"usd":1.21233422}
{"ts":1756297560000,"o":111294.3,"h":111279.1,"l":111200.1,"c":111200.1,"v":146500,"usd":1.3171111}
{"ts":1756297620000,"o":111200.1,"h":111263.7,"l":111200,"c":111254,"v":80200,"usd":0.72111889}
{"ts":1756297680000,"o":111254,"h":111292.6,"l":111255.5,"c":111259.3,"v":10300,"usd":0.09255784}
{"ts":1756297740000,"o":111259.3,"h":111254,"l":111200,"c":111200,"v":61400,"usd":0.55202048}
{"ts":1756297800000,"o":111200,"h":111190,"l":111142.7,"c":111148.4,"v":227100,"usd":2.04316961}
{"ts":1756297860000,"o":111148.4,"h":111156,"l":111110,"c":111144,"v":272200,"usd":2.44934929}
{"ts":1756297920000,"o":111144,"h":111165,"l":111111,"c":111120,"v":115900,"usd":1.04290525}
{"ts":1756297980000,"o":111120,"h":111148.2,"l":111080.3,"c":111145.2,"v":308900,"usd":2.77995961}
{"ts":1756298040000,"o":111145.2,"h":111208.3,"l":111116.1,"c":111116.1,"v":318900,"usd":2.86848179}
{"ts":1756298100000,"o":111116.1,"h":111129.5,"l":111099.9,"c":111129.5,"v":451400,"usd":4.06282051}
{"ts":1756298160000,"o":111129.5,"h":111177.9,"l":111132.6,"c":111175.5,"v":64100,"usd":0.57671581}
{"ts":1756298220000,"o":111175.5,"h":111175,"l":111140.1,"c":111155,"v":34000,"usd":0.30590346}
{"ts":1756298280000,"o":111155,"h":111174.1,"l":111120,"c":111174,"v":70200,"usd":0.63160407}
{"ts":1756298340000,"o":111174,"h":111173,"l":111120.4,"c":111150.4,"v":56600,"usd":0.50921982}
{"ts":1756298400000,"o":111150.4,"h":111172,"l":111150.5,"c":111154.7,"v":135000,"usd":1.21455148}
{"ts":1756298460000,"o":111154.7,"h":111171,"l":111150.5,"c":111150.5,"v":42300,"usd":0.38056293}
{"ts":1756298520000,"o":111150.5,"h":111150.5,"l":111020.5,"c":111090,"v":798600,"usd":7.1898606}
{"ts":1756298580000,"o":111090,"h":111151.5,"l":111090,"c":111113.6,"v":109300,"usd":0.98349602}
{"ts":1756298640000,"o":111113.6,"h":111148.1,"l":111124,"c":111135,"v":30400,"usd":0.27352424}
{"ts":1756298700000,"o":111135,"h":111147,"l":111081,"c":111081,"v":92700,"usd":0.83447294}
{"ts":1756298760000,"o":111081,"h":111100.9,"l":111080.1,"c":111090,"v":4100,"usd":0.03690672}
{"ts":1756298820000,"o":111090,"h":111149.9,"l":111072,"c":111149.9,"v":300900,"usd":2.70850785}
{"ts":1756298880000,"o":111149.9,"h":111154.7,"l":111100,"c":111100,"v":101000,"usd":0.90871415}
{"ts":1756298940000,"o":111100,"h":111108.9,"l":111062.4,"c":111070,"v":408100,"usd":3.67418913}
{"ts":1756299000000,"o":111070,"h":111175,"l":111060.1,"c":111161.1,"v":192300,"usd":1.73044661}
{"ts":1756299060000,"o":111161.1,"h":111184,"l":111140.1,"c":111184,"v":137000,"usd":1.23255028}
{"ts":1756299120000,"o":111184,"h":111227.7,"l":111161.2,"c":111175.9,"v":490600,"usd":4.41153988}
{"ts":1756299180000,"o":111175.9,"h":111173,"l":111125,"c":111150,"v":100900,"usd":0.90771475}
{"ts":1756299240000,"o":111150,"h":111204.8,"l":111157,"c":111204.8,"v":71300,"usd":0.64118254}
{"ts":1756299300000,"o":111204.8,"h":111227.4,"l":111200.1,"c":111210,"v":108700,"usd":0.97740883}
{"ts":1756299360000,"o":111210,"h":111224.2,"l":111179,"c":111220,"v":109800,"usd":0.98729079}
{"ts":1756299420000,"o":111220,"h":111290,"l":111200.1,"c":111290,"v":365600,"usd":3.2864997}
{"ts":1756299480000,"o":111290,"h":111357.7,"l":111289.1,"c":111357.1,"v":498800,"usd":4.48036825}
{"ts":1756299540000,"o":111357.1,"h":111364.4,"l":111340,"c":111352.8,"v":70400,"usd":0.63224439}
{"ts":1756299600000,"o":111352.8,"h":111375.1,"l":111344.2,"c":111346,"v":208200,"usd":1.86953977}
{"ts":1756299660000,"o":111346,"h":111344,"l":111300.1,"c":111300.5,"v":60600,"usd":0.5443541}
{"ts":1756299720000,"o":111300.5,"h":111318.9,"l":111270.4,"c":111318.9,"v":378300,"usd":3.39949965}
{"ts":1756299780000,"o":111318.9,"h":111331.7,"l":111282.1,"c":111288.9,"v":38400,"usd":0.3449832}
{"ts":1756299840000,"o":111288.9,"h":111288.9,"l":111250,"c":111250,"v":100600,"usd":0.90411921}
{"ts":1756299900000,"o":111250,"h":111305,"l":111244.7,"c":111288,"v":61600,"usd":0.55356721}
{"ts":1756299960000,"o":111288,"h":111280,"l":111244.2,"c":111256.2,"v":72600,"usd":0.65257958}
{"ts":1756300020000,"o":111256.2,"h":111263,"l":111230,"c":111244.3,"v":129900,"usd":1.1677282}
{"ts":1756300080000,"o":111244.3,"h":111274.6,"l":111217.9,"c":111217.9,"v":144800,"usd":1.3016829}
{"ts":1756300140000,"o":111217.9,"h":111214,"l":111110.1,"c":111110.1,"v":436600,"usd":3.92795859}
{"ts":1756300200000,"o":111110.1,"h":111191.8,"l":111120.1,"c":111160,"v":184100,"usd":1.65609801}
{"ts":1756300260000,"o":111160,"h":111153,"l":111100,"c":111101.1,"v":308400,"usd":2.77552543}
{"ts":1756300320000,"o":111101.1,"h":111124.4,"l":111100.1,"c":111124.4,"v":9500,"usd":0.0854984}
{"ts":1756300380000,"o":111124.4,"h":111168,"l":111105.4,"c":111142.9,"v":241200,"usd":2.17046952}
{"ts":1756300440000,"o":111142.9,"h":111142.8,"l":111104,"c":111104.1,"v":234300,"usd":2.10854036}
{"ts":1756300500000,"o":111104.1,"h":111136,"l":111100,"c":111107.7,"v":219000,"usd":1.97093797}
{"ts":1756300560000,"o":111107.7,"h":111139.9,"l":111066.7,"c":111088,"v":213800,"usd":1.92451607}
{"ts":1756300620000,"o":111088,"h":111138.1,"l":111087.4,"c":111138.1,"v":118300,"usd":1.06474814}
{"ts":1756300680000,"o":111138.1,"h":111177.2,"l":111140,"c":111174.1,"v":99900,"usd":0.89861775}
{"ts":1756300740000,"o":111174.1,"h":111185,"l":111158.1,"c":111185,"v":48600,"usd":0.43717045}
{"ts":1756300800000,"o":111185,"h":111200,"l":111180.1,"c":111200,"v":83200,"usd":0.74821243}
{"ts":1756300860000,"o":111200,"h":111259.9,"l":111209.9,"c":111221,"v":139500,"usd":1.25408135}
{"ts":1756300920000,"o":111221,"h":111311.3,"l":111231,"c":111310,"v":208400,"usd":1.87252163}
{"ts":1756300980000,"o":111310,"h":111333.9,"l":111228.1,"c":111333.9,"v":505400,"usd":4.54089854}
{"ts":1756301040000,"o":111333.9,"h":111330,"l":111280,"c":111280,"v":222500,"usd":1.9988378}
{"ts":1756301100000,"o":111280,"h":111279.9,"l":111249.1,"c":111279,"v":264700,"usd":2.37903324}
{"ts":1756301160000,"o":111279,"h":111326.1,"l":111278.1,"c":111316,"v":149500,"usd":1.34326621}
{"ts":1756301220000,"o":111316,"h":111325,"l":111261,"c":111270.9,"v":17000,"usd":0.15274819}
{"ts":1756301280000,"o":111270.9,"h":111312.9,"l":111270.9,"c":111290,"v":109200,"usd":0.9811483}
{"ts":1756301340000,"o":111290,"h":111338.5,"l":111263.1,"c":111334,"v":372200,"usd":3.34375101}
{"ts":1756301400000,"o":111334,"h":111336.8,"l":111310.1,"c":111316.6,"v":32600,"usd":0.29283781}
{"ts":1756301460000,"o":111316.6,"h":111333.8,"l":111020.4,"c":111020.6,"v":1351400,"usd":12.15764305}
{"ts":1756301520000,"o":111020.6,"h":111257.7,"l":111020.5,"c":111240.7,"v":1398300,"usd":12.5824149}
{"ts":1756301580000,"o":111240.7,"h":111316.7,"l":111200.6,"c":111316.7,"v":664200,"usd":5.96925949}
{"ts":1756301640000,"o":111316.7,"h":111340,"l":111230,"c":111230,"v":258000,"usd":2.31772424}
{"ts":1756301700000,"o":111230,"h":111220,"l":111014,"c":111116,"v":718300,"usd":6.46729284}
{"ts":1756301760000,"o":111116,"h":111239.2,"l":111115,"c":111190,"v":1228200,"usd":11.04648476}
{"ts":1756301820000,"o":111190,"h":111311.4,"l":111167,"c":111226,"v":1330700,"usd":11.96102033}
{"ts":1756301880000,"o":111226,"h":111306.6,"l":111117,"c":111299.2,"v":1356800,"usd":12.19941844}
{"ts":1756301940000,"o":111299.2,"h":111313,"l":111086,"c":111174.3,"v":1774700,"usd":15.95946035}
{"ts":1756302000000,"o":111174.3,"h":111332.3,"l":111083,"c":111242.8,"v":1811700,"usd":16.28486425}
{"ts":1756302060000,"o":111242.8,"h":111347.4,"l":111242.9,"c":111314,"v":571800,"usd":5.13699515}
{"ts":1756302120000,"o":111314,"h":111541,"l":111325.2,"c":111511.4,"v":1976100,"usd":17.73240525}
{"ts":1756302180000,"o":111511.4,"h":111851.8,"l":111518.2,"c":111835.6,"v":5808300,"usd":51.98633843}
{"ts":1756302240000,"o":111835.6,"h":111813,"l":111459.3,"c":111533.6,"v":3805200,"usd":34.08766693}
{"ts":1756302300000,"o":111533.6,"h":111622,"l":111514.6,"c":111577.3,"v":869100,"usd":7.78940849}
{"ts":1756302360000,"o":111577.3,"h":111571,"l":111382.3,"c":111490.9,"v":1787100,"usd":16.03476406}
{"ts":1756302420000,"o":111490.9,"h":111670,"l":111483,"c":111670,"v":783900,"usd":7.02568525}
{"ts":1756302480000,"o":111670,"h":111873.4,"l":111679,"c":111775.1,"v":2390800,"usd":21.3864431}
{"ts":1756302540000,"o":111775.1,"h":111857,"l":111715.9,"c":111729.3,"v":1570300,"usd":14.04581911}
{"ts":1756302600000,"o":111729.3,"h":111778.1,"l":111610.6,"c":111739.9,"v":1150500,"usd":10.29937677}
{"ts":1756302660000,"o":111739.9,"h":111906.4,"l":111706.3,"c":111900.8,"v":918700,"usd":8.2161839}
{"ts":1756302720000,"o":111900.8,"h":111894.6,"l":111731.1,"c":111764,"v":942400,"usd":8.4300839}
{"ts":1756302780000,"o":111764,"h":111757,"l":111520.2,"c":111573.4,"v":860400,"usd":7.7095974}
{"ts":1756302840000,"o":111573.4,"h":111686,"l":111534.2,"c":111658.6,"v":282300,"usd":2.52961501}
{"ts":1756302900000,"o":111658.6,"h":111731,"l":111644,"c":111705,"v":465500,"usd":4.16732144}
{"ts":1756302960000,"o":111705,"h":111700.2,"l":111458.4,"c":111458.4,"v":899800,"usd":8.06172605}
{"ts":1756303020000,"o":111458.4,"h":111622.9,"l":111458.6,"c":111598.2,"v":898200,"usd":8.05237516}
{"ts":1756303080000,"o":111598.2,"h":111570,"l":111531.2,"c":111560.1,"v":187600,"usd":1.68171798}
{"ts":1756303140000,"o":111560.1,"h":111560,"l":111462,"c":111474,"v":347200,"usd":3.11407898}
{"ts":1756303200000,"o":111474,"h":111534.1,"l":111480,"c":111500,"v":235000,"usd":2.10759881}
{"ts":1756303260000,"o":111500,"h":111520,"l":111421.2,"c":111520,"v":448500,"usd":4.02375588}
{"ts":1756303320000,"o":111520,"h":111585.6,"l":111536.1,"c":111576.2,"v":213800,"usd":1.91658516}
{"ts":1756303380000,"o":111576.2,"h":111670,"l":111566.1,"c":111670,"v":286200,"usd":2.56439259}
{"ts":1756303440000,"o":111670,"h":111712.6,"l":111426,"c":111426,"v":627700,"usd":5.62611064}
{"ts":1756303500000,"o":111426,"h":111472.9,"l":111300,"c":111366.7,"v":1054100,"usd":9.4649677}
{"ts":1756303560000,"o":111366.7,"h":111495,"l":111395.7,"c":111495,"v":406900,"usd":3.65176802}
{"ts":1756303620000,"o":111495,"h":111569.9,"l":111460,"c":111547.4,"v":183700,"usd":1.6470521}
{"ts":1756303680000,"o":111547.4,"h":111620,"l":111548,"c":111566,"v":219500,"usd":1.96700976}
{"ts":1756303740000,"o":111566,"h":111619.9,"l":111503.9,"c":111588.4,"v":282800,"usd":2.53492227}
{"ts":1756303800000,"o":111588.4,"h":111599.9,"l":111549,"c":111592.1,"v":69700,"usd":0.62467451}
{"ts":1756303860000,"o":111592.1,"h":111615.8,"l":111526.4,"c":111570.9,"v":185700,"usd":1.66449595}
{"ts":1756303920000,"o":111570.9,"h":111648.9,"l":111550.1,"c":111645,"v":212700,"usd":1.90585866}
{"ts":1756303980000,"o":111645,"h":111712.4,"l":111592,"c":111699.5,"v":449100,"usd":4.021448}
{"ts":1756304040000,"o":111699.5,"h":111787.8,"l":111692.9,"c":111698,"v":514800,"usd":4.60716625}
{"ts":1756304100000,"o":111698,"h":111711.7,"l":111660,"c":111685,"v":137200,"usd":1.22850124}
{"ts":1756304160000,"o":111685,"h":111676,"l":111550,"c":111649.9,"v":589200,"usd":5.27898728}
{"ts":1756304220000,"o":111649.9,"h":111740,"l":111644.3,"c":111644.3,"v":230200,"usd":2.06071327}
{"ts":1756304280000,"o":111644.3,"h":111785.9,"l":111652,"c":111785.8,"v":265300,"usd":2.37450796}
{"ts":1756304340000,"o":111785.8,"h":111837.9,"l":111774.9,"c":111776,"v":452500,"usd":4.04725932}
{"ts":1756304400000,"o":111776,"h":111886.5,"l":111744.2,"c":111866.4,"v":423400,"usd":3.78649865}
{"ts":1756304460000,"o":111866.4,"h":111886.4,"l":111790,"c":111825,"v":746600,"usd":6.67684856}
{"ts":1756304520000,"o":111825,"h":111850,"l":111750.4,"c":111750.4,"v":298400,"usd":2.66937865}
{"ts":1756304580000,"o":111750.4,"h":111771.1,"l":111736.9,"c":111754,"v":258300,"usd":2.31126697}
{"ts":1756304640000,"o":111754,"h":111812,"l":111730.3,"c":111812,"v":176700,"usd":1.58118753}
{"ts":1756304700000,"o":111812,"h":111850,"l":111794.9,"c":111833,"v":49900,"usd":0.44626542}
{"ts":1756304760000,"o":111833,"h":112014.1,"l":111820.1,"c":111926.3,"v":1428200,"usd":12.76070602}
{"ts":1756304820000,"o":111926.3,"h":112039.9,"l":111915.8,"c":112031.6,"v":159000,"usd":1.41946091}
{"ts":1756304880000,"o":112031.6,"h":112185.2,"l":112031.7,"c":112135.5,"v":992400,"usd":8.85089243}
{"ts":1756304940000,"o":112135.5,"h":112232.5,"l":112117.1,"c":112220,"v":297500,"usd":2.65164211}
{"ts":1756305000000,"o":112220,"h":112233.1,"l":112174.5,"c":112215.1,"v":157000,"usd":1.39927986}
{"ts":1756305060000,"o":112215.1,"h":112538.8,"l":112201.9,"c":112520.8,"v":2808800,"usd":24.98943121}
{"ts":1756305120000,"o":112520.8,"h":112630.3,"l":112324.3,"c":112510.3,"v":4478200,"usd":39.8095001}
{"ts":1756305180000,"o":112510.3,"h":112494.4,"l":112318.5,"c":112461.1,"v":999900,"usd":8.89635925}
{"ts":1756305240000,"o":112461.1,"h":112575.4,"l":112426.1,"c":112575.4,"v":564900,"usd":5.02135426}
{"ts":1756305300000,"o":112575.4,"h":112723.2,"l":112565.1,"c":112590.6,"v":15255100,"usd":135.47235443}
{"ts":1756305360000,"o":112590.6,"h":112585.8,"l":112531.9,"c":112567.2,"v":354600,"usd":3.15030508}
{"ts":1756305420000,"o":112567.2,"h":112567.2,"l":112389.7,"c":112389.7,"v":2344600,"usd":20.84181368}
{"ts":1756305480000,"o":112389.7,"h":112398.7,"l":112266.1,"c":112330.3,"v":1002800,"usd":8.92633568}
{"ts":1756305540000,"o":112330.3,"h":112473.2,"l":112337,"c":112452.6,"v":247700,"usd":2.20371584}
{"ts":1756305600000,"o":112452.6,"h":112464.5,"l":112360.4,"c":112389.9,"v":290000,"usd":2.57981026}
{"ts":1756305660000,"o":112389.9,"h":112418.1,"l":112360,"c":112360,"v":214300,"usd":1.90669323}
{"ts":1756305720000,"o":112360,"h":112387.3,"l":112318,"c":112373,"v":317900,"usd":2.82978508}
{"ts":1756305780000,"o":112373,"h":112389.9,"l":112310,"c":112310,"v":153200,"usd":1.36362409}
{"ts":1756305840000,"o":112310,"h":112304,"l":112207.2,"c":112207.2,"v":738500,"usd":6.5779156}
{"ts":1756305900000,"o":112207.2,"h":112207.5,"l":111940,"c":111940,"v":846100,"usd":7.55089425}
{"ts":1756305960000,"o":111940,"h":111980,"l":111770,"c":111770,"v":1562600,"usd":13.96774843}
{"ts":1756306020000,"o":111770,"h":111900,"l":111680,"c":111874,"v":864100,"usd":7.73056199}
{"ts":1756306080000,"o":111874,"h":112099.6,"l":111895.8,"c":112065.4,"v":679000,"usd":6.0635373}
{"ts":1756306140000,"o":112065.4,"h":112150,"l":112050,"c":112083,"v":306000,"usd":2.72984113}
{"ts":1756306200000,"o":112083,"h":112150.5,"l":112083.2,"c":112101,"v":89000,"usd":0.79374429}
{"ts":1756306260000,"o":112101,"h":112182,"l":112060,"c":112151.5,"v":515900,"usd":4.60057194}
{"ts":1756306320000,"o":112151.5,"h":112119.7,"l":112040,"c":112040,"v":147100,"usd":1.31245183}
{"ts":1756306380000,"o":112040,"h":112076.7,"l":111972.9,"c":112029.2,"v":964500,"usd":8.61041585}
{"ts":1756306440000,"o":112029.2,"h":112078,"l":111958.9,"c":111972,"v":179400,"usd":1.60133101}
{"ts":1756306500000,"o":111972,"h":111993.5,"l":111893.2,"c":111914,"v":138500,"usd":1.2375189}
{"ts":1756306560000,"o":111914,"h":111909,"l":111804.4,"c":111837.6,"v":85800,"usd":0.76693594}
{"ts":1756306620000,"o":111837.6,"h":111894,"l":111811.4,"c":111820,"v":286000,"usd":2.55666736}
{"ts":1756306680000,"o":111820,"h":111820,"l":111767.3,"c":111767.3,"v":355700,"usd":3.18182929}
{"ts":1756306740000,"o":111767.3,"h":111788,"l":111750,"c":111770,"v":86400,"usd":0.7730706}
{"ts":1756306800000,"o":111770,"h":111835.2,"l":111766.1,"c":111824.5,"v":97300,"usd":0.87021394}
{"ts":1756306860000,"o":111824.5,"h":111830,"l":111762.1,"c":111793.9,"v":216500,"usd":1.9366375}
{"ts":1756306920000,"o":111793.9,"h":111895.8,"l":111773.8,"c":111853.9,"v":317800,"usd":2.84083872}
{"ts":1756306980000,"o":111853.9,"h":111823.1,"l":111788.8,"c":111816,"v":74600,"usd":0.66719397}
{"ts":1756307040000,"o":111816,"h":111800.1,"l":111730,"c":111730,"v":150600,"usd":1.34754428}
{"ts":1756307100000,"o":111730,"h":111771.8,"l":111714.1,"c":111729,"v":109300,"usd":0.97824142}
{"ts":1756307160000,"o":111729,"h":111750.8,"l":111699.6,"c":111742,"v":80700,"usd":0.72237022}
{"ts":1756307220000,"o":111742,"h":111916.7,"l":111747,"c":111916.7,"v":427400,"usd":3.82104132}
{"ts":1756307280000,"o":111916.7,"h":111919.7,"l":111830.1,"c":111836,"v":128100,"usd":1.14527001}
{"ts":1756307340000,"o":111836,"h":111926.7,"l":111830.1,"c":111894,"v":197100,"usd":1.76142347}
{"ts":1756307400000,"o":111894,"h":111975,"l":111882,"c":111952,"v":159500,"usd":1.42488482}
{"ts":1756307460000,"o":111952,"h":112024,"l":111964,"c":111966,"v":158200,"usd":1.41263341}
{"ts":1756307520000,"o":111966,"h":112050,"l":111968.8,"c":111990,"v":125900,"usd":1.12384701}
{"ts":1756307580000,"o":111990,"h":112130.1,"l":111990.1,"c":112116.6,"v":267900,"usd":2.39002951}
{"ts":1756307640000,"o":112116.6,"h":112108.3,"l":112004.4,"c":112010,"v":236200,"usd":2.1077582}
{"ts":1756307700000,"o":112010,"h":112032.1,"l":111964,"c":112000,"v":84500,"usd":0.75450087}
{"ts":1756307760000,"o":112000,"h":112000,"l":111876.9,"c":111923,"v":267100,"usd":2.38609148}
{"ts":1756307820000,"o":111923,"h":112047,"l":111913.7,"c":112047,"v":223800,"usd":1.99825917}
{"ts":1756307880000,"o":112047,"h":112078.6,"l":111990.1,"c":112001.3,"v":100200,"usd":0.89427962}
{"ts":1756307940000,"o":112001.3,"h":112044.8,"l":111980.1,"c":112030,"v":105800,"usd":0.94446658}
{"ts":1756308000000,"o":112030,"h":112045,"l":112008.5,"c":112008.5,"v":8700,"usd":0.07765405}
{"ts":1756308060000,"o":112008.5,"h":112015,"l":111889.1,"c":111892.1,"v":207000,"usd":1.84906438}
{"ts":1756308120000,"o":111892.1,"h":111906.6,"l":111837.8,"c":111867.4,"v":140200,"usd":1.25334729}
{"ts":1756308180000,"o":111867.4,"h":111963.1,"l":111860.1,"c":111952.5,"v":80600,"usd":0.72019124}
{"ts":1756308240000,"o":111952.5,"h":111996.5,"l":111957,"c":111960.1,"v":74400,"usd":0.66442836}
{"ts":1756308300000,"o":111960.1,"h":111960,"l":111870,"c":111870,"v":189600,"usd":1.69444602}
{"ts":1756308360000,"o":111870,"h":111868.8,"l":111750.3,"c":111757.9,"v":64400,"usd":0.57611439}
{"ts":1756308420000,"o":111757.9,"h":111804.8,"l":111750.1,"c":111790,"v":104400,"usd":0.93411322}
{"ts":1756308480000,"o":111790,"h":111784,"l":111684.8,"c":111687.1,"v":341500,"usd":3.05713851}
{"ts":1756308540000,"o":111687.1,"h":111777.9,"l":111687.3,"c":111776,"v":181100,"usd":1.62098897}
{"ts":1756308600000,"o":111776,"h":111778,"l":111733.2,"c":111777,"v":32000,"usd":0.28633097}
{"ts":1756308660000,"o":111777,"h":111820,"l":111775.1,"c":111820,"v":146600,"usd":1.31132614}
{"ts":1756308720000,"o":111820,"h":111881,"l":111800,"c":111800,"v":252300,"usd":2.25584496}
{"ts":1756308780000,"o":111800,"h":111792,"l":111670.1,"c":111670.1,"v":208800,"usd":1.86924485}
{"ts":1756308840000,"o":111670.1,"h":111757.7,"l":111676.3,"c":111730.1,"v":21100,"usd":0.18887541}
{"ts":1756308900000,"o":111730.1,"h":111775,"l":111719.4,"c":111774,"v":288800,"usd":2.58451497}
{"ts":1756308960000,"o":111774,"h":111746,"l":111660,"c":111684.5,"v":272000,"usd":2.43566625}
{"ts":1756309020000,"o":111684.5,"h":111684.5,"l":111620,"c":111622.1,"v":134600,"usd":1.20576504}
{"ts":1756309080000,"o":111622.1,"h":111700,"l":111638,"c":111666,"v":83100,"usd":0.74417914}
{"ts":1756309140000,"o":111666,"h":111683.9,"l":111660.1,"c":111675.1,"v":13500,"usd":0.12089029}
{"ts":1756309200000,"o":111675.1,"h":111759.9,"l":111684,"c":111737,"v":204000,"usd":1.8257898}
{"ts":1756309260000,"o":111737,"h":111761,"l":111482.3,"c":111675.4,"v":2740400,"usd":24.55149529}
{"ts":1756309320000,"o":111675.4,"h":111817.2,"l":111671.1,"c":111817.2,"v":402200,"usd":3.59918125}
{"ts":1756309380000,"o":111817.2,"h":111818.3,"l":111750,"c":111793.2,"v":533900,"usd":4.77561038}
{"ts":1756309440000,"o":111793.2,"h":111853.2,"l":111786.9,"c":111803.5,"v":498800,"usd":4.46085386}
{"ts":1756309500000,"o":111803.5,"h":111812,"l":111760.1,"c":111812,"v":17900,"usd":0.16011792}
{"ts":1756309560000,"o":111812,"h":111835.4,"l":111801,"c":111835,"v":41300,"usd":0.36933233}
{"ts":1756309620000,"o":111835,"h":111828.4,"l":111753,"c":111820,"v":49400,"usd":0.4417756}
{"ts":1756309680000,"o":111820,"h":111972.9,"l":111820,"c":111967.9,"v":872100,"usd":7.79390294}
{"ts":1756309740000,"o":111967.9,"h":111980.5,"l":111880.2,"c":111980.5,"v":557200,"usd":4.97689595}
{"ts":1756309800000,"o":111980.5,"h":111983.2,"l":111912.4,"c":111921,"v":181600,"usd":1.62231083}
{"ts":1756309860000,"o":111921,"h":111929,"l":111853.8,"c":111853.8,"v":29000,"usd":0.25915807}
{"ts":1756309920000,"o":111853.8,"h":111881,"l":111840,"c":111880,"v":10300,"usd":0.09208418}
{"ts":1756309980000,"o":111880,"h":111960,"l":111850.1,"c":111955,"v":160200,"usd":1.43163594}
{"ts":1756310040000,"o":111955,"h":111964,"l":111921.6,"c":111950,"v":1080900,"usd":9.65529258}
{"ts":1756310100000,"o":111950,"h":111934.2,"l":111890,"c":111890,"v":50900,"usd":0.45477135}
{"ts":1756310160000,"o":111890,"h":111917,"l":111880.1,"c":111917,"v":20800,"usd":0.18586223}
{"ts":1756310220000,"o":111917,"h":111963.3,"l":111903,"c":111959.7,"v":76000,"usd":0.67897827}
{"ts":1756310280000,"o":111959.7,"h":111990.5,"l":111960,"c":111990.5,"v":317500,"usd":2.83541894}
{"ts":1756310340000,"o":111990.5,"h":112025.7,"l":111988.5,"c":112021.1,"v":106900,"usd":0.95432169}
{"ts":1756310400000,"o":112021.1,"h":112022,"l":111961.7,"c":112011,"v":99700,"usd":0.89021082}
{"ts":1756310460000,"o":112011,"h":112033.7,"l":111980,"c":111980,"v":47700,"usd":0.42580821}
{"ts":1756310520000,"o":111980,"h":112057.2,"l":111976.1,"c":112025.1,"v":114300,"usd":1.02034193}
{"ts":1756310580000,"o":112025.1,"h":112025,"l":112000.1,"c":112024,"v":39500,"usd":0.35263613}
{"ts":1756310640000,"o":112024,"h":112026.7,"l":111976,"c":111976,"v":197200,"usd":1.76085254}
{"ts":1756310700000,"o":111976,"h":111970,"l":111890.6,"c":111890.6,"v":206200,"usd":1.84241833}
{"ts":1756310760000,"o":111890.6,"h":111890.6,"l":111840,"c":111880,"v":272200,"usd":2.43317681}
{"ts":1756310820000,"o":111880,"h":111957.1,"l":111860,"c":111935.2,"v":114300,"usd":1.02147448}
{"ts":1756310880000,"o":111935.2,"h":112015.8,"l":111935.3,"c":112015.8,"v":18600,"usd":0.16606926}
{"ts":1756310940000,"o":112015.8,"h":111999.9,"l":111936.1,"c":111960,"v":276500,"usd":2.46918742}
{"ts":1756311000000,"o":111960,"h":112000,"l":111950.2,"c":112000,"v":94700,"usd":0.84575684}
{"ts":1756311060000,"o":112000,"h":112002.9,"l":111970.1,"c":111978.3,"v":26100,"usd":0.23305494}
{"ts":1756311120000,"o":111978.3,"h":111992.7,"l":111950,"c":111970,"v":56200,"usd":0.50191233}
{"ts":1756311180000,"o":111970,"h":111970,"l":111861.7,"c":111865.1,"v":101900,"usd":0.91042777}
{"ts":1756311240000,"o":111865.1,"h":111883,"l":111806.8,"c":111817.5,"v":296700,"usd":2.65271297}
{"ts":1756311300000,"o":111817.5,"h":111932.7,"l":111820.8,"c":111932.7,"v":122600,"usd":1.0959114}
{"ts":1756311360000,"o":111932.7,"h":111953,"l":111910.1,"c":111935.6,"v":33200,"usd":0.29663136}
{"ts":1756311420000,"o":111935.6,"h":111990.8,"l":111920.1,"c":111920.1,"v":23100,"usd":0.20634222}
{"ts":1756311480000,"o":111920.1,"h":112032.8,"l":111954.6,"c":112026,"v":220300,"usd":1.96679073}
{"ts":1756311540000,"o":112026,"h":112078.7,"l":112003.3,"c":112078.6,"v":342700,"usd":3.05812364}
{"ts":1756311600000,"o":112078.6,"h":112112,"l":112030.1,"c":112112,"v":538500,"usd":4.80518328}
{"ts":1756311660000,"o":112112,"h":112124.4,"l":112000.1,"c":112019,"v":449300,"usd":4.0088796}
{"ts":1756311720000,"o":112019,"h":112144.5,"l":112046.3,"c":112139.6,"v":237800,"usd":2.12087105}
{"ts":1756311780000,"o":112139.6,"h":112144.6,"l":112050,"c":112077.4,"v":707000,"usd":6.30745109}
{"ts":1756311840000,"o":112077.4,"h":112091.4,"l":112040,"c":112091.4,"v":130300,"usd":1.16286376}
{"ts":1756311900000,"o":112091.4,"h":112096.7,"l":111979.8,"c":111979.8,"v":497000,"usd":4.43712703}
{"ts":1756311960000,"o":111979.8,"h":112070.7,"l":111972.1,"c":111972.1,"v":283400,"usd":2.530002}
{"ts":1756312020000,"o":111972.1,"h":111963.3,"l":111823.4,"c":111823.4,"v":956200,"usd":8.54630575}
{"ts":1756312080000,"o":111823.4,"h":111820,"l":111680.5,"c":111680.5,"v":1134500,"usd":10.15135385}
{"ts":1756312140000,"o":111680.5,"h":111740,"l":111670,"c":111740,"v":153500,"usd":1.37422303}
{"ts":1756312200000,"o":111740,"h":111835,"l":111756.1,"c":111835,"v":143700,"usd":1.28531274}
{"ts":1756312260000,"o":111835,"h":111839.9,"l":111726,"c":111726,"v":117600,"usd":1.0522875}
{"ts":1756312320000,"o":111726,"h":111760,"l":111720,"c":111720,"v":341900,"usd":3.06008139}
{"ts":1756312380000,"o":111720,"h":111860,"l":111712.7,"c":111860,"v":242000,"usd":2.16428192}
{"ts":1756312440000,"o":111860,"h":111860,"l":111726.1,"c":111753.2,"v":3670700,"usd":32.82068257}
{"ts":1756312500000,"o":111753.2,"h":111810.1,"l":111740.1,"c":111740.1,"v":91100,"usd":0.81498191}
{"ts":1756312560000,"o":111740.1,"h":111849.5,"l":111740,"c":111826,"v":238000,"usd":2.12874588}
{"ts":1756312620000,"o":111826,"h":111820.1,"l":111670,"c":111670,"v":193600,"usd":1.73295928}
{"ts":1756312680000,"o":111670,"h":111689.6,"l":111540,"c":111643.3,"v":1052100,"usd":9.42901829}
{"ts":1756312740000,"o":111643.3,"h":111689.9,"l":111630.6,"c":111643.1,"v":69700,"usd":0.6241593}
{"ts":1756312800000,"o":111643.1,"h":111749.6,"l":111660,"c":111749.6,"v":121100,"usd":1.08389573}
{"ts":1756312860000,"o":111749.6,"h":111764.5,"l":111690.4,"c":111750.1,"v":138600,"usd":1.24031605}
{"ts":1756312920000,"o":111750.1,"h":111796,"l":111750.1,"c":111778.9,"v":68600,"usd":0.61373558}
{"ts":1756312980000,"o":111778.9,"h":111820,"l":111737,"c":111816,"v":339000,"usd":3.0322109}
{"ts":1756313040000,"o":111816,"h":111878.8,"l":111816.1,"c":111851,"v":224300,"usd":2.00534463}
{"ts":1756313100000,"o":111851,"h":111926.7,"l":111852,"c":111890.3,"v":327700,"usd":2.92862931}
{"ts":1756313160000,"o":111890.3,"h":111891.7,"l":111820.4,"c":111831,"v":122000,"usd":1.09054745}
{"ts":1756313220000,"o":111831,"h":111859.9,"l":111810.1,"c":111854,"v":99400,"usd":0.88883172}
{"ts":1756313280000,"o":111854,"h":111981,"l":111839.1,"c":111981,"v":875600,"usd":7.82265781}
{"ts":1756313340000,"o":111981,"h":112084.5,"l":111981,"c":112083.2,"v":743100,"usd":6.63305013}
{"ts":1756313400000,"o":112083.2,"h":112174.6,"l":112083.2,"c":112157.2,"v":417600,"usd":3.72422292}
{"ts":1756313460000,"o":112157.2,"h":112225.3,"l":112161.6,"c":112200.1,"v":433800,"usd":3.86604008}
{"ts":1756313520000,"o":112200.1,"h":112266.5,"l":112220.7,"c":112220.7,"v":280500,"usd":2.4990355}
{"ts":1756313580000,"o":112220.7,"h":112202.5,"l":112135.6,"c":112179.9,"v":189600,"usd":1.69003678}
{"ts":1756313640000,"o":112179.9,"h":112179.9,"l":112144,"c":112144,"v":127800,"usd":1.13951133}
{"ts":1756313700000,"o":112144,"h":112174.5,"l":112110,"c":112172,"v":186800,"usd":1.66591525}
{"ts":1756313760000,"o":112172,"h":112160.1,"l":112073,"c":112073,"v":262900,"usd":2.34499896}
{"ts":1756313820000,"o":112073,"h":112151,"l":112070,"c":112150.9,"v":180300,"usd":1.60855989}
{"ts":1756313880000,"o":112150.9,"h":112150.9,"l":112130.1,"c":112130.1,"v":101000,"usd":0.90062672}
{"ts":1756313940000,"o":112130.1,"h":112155,"l":112134,"c":112140,"v":104800,"usd":0.93455865}
{"ts":1756314000000,"o":112140,"h":112154.9,"l":112132.1,"c":112140,"v":96300,"usd":0.85876778}
{"ts":1756314060000,"o":112140,"h":112134,"l":111980,"c":112007.9,"v":432000,"usd":3.85541524}
{"ts":1756314120000,"o":112007.9,"h":112059,"l":112008,"c":112019,"v":83600,"usd":0.74619749}
{"ts":1756314180000,"o":112019,"h":112038.9,"l":111955.5,"c":112019.9,"v":245600,"usd":2.19287423}
{"ts":1756314240000,"o":112019.9,"h":112030.6,"l":111980,"c":111980,"v":97900,"usd":0.8740546}
{"ts":1756314300000,"o":111980,"h":112000,"l":111970,"c":112000,"v":39300,"usd":0.350934}
{"ts":1756314360000,"o":112000,"h":112062,"l":111999.1,"c":112040.2,"v":35300,"usd":0.31506378}
{"ts":1756314420000,"o":112040.2,"h":112061.1,"l":111978.5,"c":111998.9,"v":27400,"usd":0.24458473}
{"ts":1756314480000,"o":111998.9,"h":111987,"l":111912.6,"c":111952,"v":165400,"usd":1.47753683}
{"ts":1756314540000,"o":111952,"h":111967,"l":111940.1,"c":111946,"v":42100,"usd":0.37606966}
{"ts":1756314600000,"o":111946,"h":112000,"l":111920,"c":112000,"v":97400,"usd":0.86992387}
{"ts":1756314660000,"o":112000,"h":112052,"l":111999.9,"c":112052,"v":13900,"usd":0.12409167}
{"ts":1756314720000,"o":112052,"h":112054.4,"l":112002.4,"c":112024,"v":63300,"usd":0.56507465}
{"ts":1756314780000,"o":112024,"h":112055,"l":112008,"c":112008.1,"v":20400,"usd":0.18206937}
{"ts":1756314840000,"o":112008.1,"h":112042.1,"l":111990.1,"c":111990.1,"v":95200,"usd":0.84986303}
{"ts":1756314900000,"o":111990.1,"h":112038,"l":111988,"c":111988,"v":47000,"usd":0.41964753}
{"ts":1756314960000,"o":111988,"h":111981.9,"l":111934.2,"c":111934.2,"v":57400,"usd":0.51270638}
{"ts":1756315020000,"o":111934.2,"h":111959.9,"l":111904.4,"c":111930,"v":40500,"usd":0.36184403}
{"ts":1756315080000,"o":111930,"h":111957,"l":111900,"c":111950,"v":40500,"usd":0.36183864}
{"ts":1756315140000,"o":111950,"h":111948,"l":111900.1,"c":111932,"v":22200,"usd":0.19833624}
{"ts":1756315200000,"o":111932,"h":111986.3,"l":111932,"c":111950.1,"v":43500,"usd":0.38849327}
{"ts":1756315260000,"o":111950.1,"h":111956,"l":111910.1,"c":111936,"v":179200,"usd":1.60103965}
{"ts":1756315320000,"o":111936,"h":112000,"l":111940.9,"c":111975.1,"v":59500,"usd":0.5313622}
{"ts":1756315380000,"o":111975.1,"h":112047.7,"l":111975.1,"c":112047.7,"v":66200,"usd":0.5909951}
{"ts":1756315440000,"o":112047.7,"h":112161,"l":112042.7,"c":112161,"v":236400,"usd":2.10872803}
{"ts":1756315500000,"o":112161,"h":112230.5,"l":112169.9,"c":112230.5,"v":70300,"usd":0.62661451}
{"ts":1756315560000,"o":112230.5,"h":112329.2,"l":112211.8,"c":112329.2,"v":218700,"usd":1.94778974}
{"ts":1756315620000,"o":112329.2,"h":112420.8,"l":112329.3,"c":112377.5,"v":480000,"usd":4.2709744}
{"ts":1756315680000,"o":112377.5,"h":112410.4,"l":112318.7,"c":112410.4,"v":138300,"usd":1.23101004}
{"ts":1756315740000,"o":112410.4,"h":112404,"l":112300,"c":112305.7,"v":105400,"usd":0.93841908}
{"ts":1756315800000,"o":112305.7,"h":112340,"l":112270.2,"c":112317,"v":40900,"usd":0.36417883}
{"ts":1756315860000,"o":112317,"h":112340,"l":112313.1,"c":112338,"v":43900,"usd":0.39080998}
{"ts":1756315920000,"o":112338,"h":112397.5,"l":112331.1,"c":112331.8,"v":45700,"usd":0.40667923}
{"ts":1756315980000,"o":112331.8,"h":112349,"l":112331.9,"c":112349,"v":75400,"usd":0.67117808}
{"ts":1756316040000,"o":112349,"h":112352,"l":112314.1,"c":112352,"v":201300,"usd":1.79197252}
{"ts":1756316100000,"o":112352,"h":112359.9,"l":112289.2,"c":112320.1,"v":741200,"usd":6.59904117}
{"ts":1756316160000,"o":112320.1,"h":112332,"l":112297,"c":112332,"v":246500,"usd":2.19481886}
{"ts":1756316220000,"o":112332,"h":112418.3,"l":112332,"c":112395.3,"v":177100,"usd":1.57584857}
{"ts":1756316280000,"o":112395.3,"h":112455,"l":112402,"c":112402,"v":391200,"usd":3.47957092}
{"ts":1756316340000,"o":112402,"h":112400,"l":112357,"c":112383,"v":175300,"usd":1.55985447}
{"ts":1756316400000,"o":112383,"h":112398.9,"l":112322.6,"c":112340.1,"v":44400,"usd":0.39511402}
{"ts":1756316460000,"o":112340.1,"h":112340.9,"l":112306.2,"c":112328,"v":38300,"usd":0.3409717}
{"ts":1756316520000,"o":112328,"h":112350,"l":112328,"c":112350,"v":102300,"usd":0.91064667}
{"ts":1756316580000,"o":112350,"h":112357,"l":112270,"c":112270,"v":199600,"usd":1.77728696}
{"ts":1756316640000,"o":112270,"h":112324,"l":112251.1,"c":112314.2,"v":62100,"usd":0.55313463}
{"ts":1756316700000,"o":112314.2,"h":112318,"l":112306,"c":112306,"v":25400,"usd":0.22614617}
{"ts":1756316760000,"o":112306,"h":112334,"l":112270,"c":112334,"v":132800,"usd":1.18236322}
{"ts":1756316820000,"o":112334,"h":112366.2,"l":112340,"c":112344,"v":106300,"usd":0.9460578}
{"ts":1756316880000,"o":112344,"h":112361,"l":112310.1,"c":112311,"v":92300,"usd":0.82174345}
{"ts":1756316940000,"o":112311,"h":112357.1,"l":112279,"c":112357.1,"v":136100,"usd":1.21147476}
{"ts":1756317000000,"o":112357.1,"h":112361,"l":112334,"c":112334,"v":28300,"usd":0.25187182}
{"ts":1756317060000,"o":112334,"h":112354.9,"l":112330.9,"c":112349,"v":15300,"usd":0.13618175}
{"ts":1756317120000,"o":112349,"h":112379.9,"l":112339,"c":112379.9,"v":131500,"usd":1.17035493}
{"ts":1756317180000,"o":112379.9,"h":112410.8,"l":112374.3,"c":112374.3,"v":59400,"usd":0.52846821}
{"ts":1756317240000,"o":112374.3,"h":112389,"l":112386.9,"c":112389,"v":45800,"usd":0.40751908}
{"ts":1756317300000,"o":112389,"h":112388.9,"l":112350.1,"c":112367.9,"v":133900,"usd":1.19169589}
{"ts":1756317360000,"o":112367.9,"h":112368,"l":112290,"c":112290,"v":130400,"usd":1.16090267}
{"ts":1756317420000,"o":112290,"h":112334.9,"l":112290,"c":112334.9,"v":67200,"usd":0.5983241}
{"ts":1756317480000,"o":112334.9,"h":112341,"l":112334.9,"c":112341,"v":16600,"usd":0.14777055}
{"ts":1756317540000,"o":112341,"h":112382,"l":112350.9,"c":112382,"v":84900,"usd":0.75562789}
{"ts":1756317600000,"o":112382,"h":112410.1,"l":112349,"c":112349,"v":2618900,"usd":23.29806375}
{"ts":1756317660000,"o":112349,"h":112380,"l":112336,"c":112360,"v":26100,"usd":0.2322754}
{"ts":1756317720000,"o":112360,"h":112400,"l":112359,"c":112400,"v":129700,"usd":1.15417736}
{"ts":1756317780000,"o":112400,"h":112418,"l":112369,"c":112369,"v":54700,"usd":0.48664785}
{"ts":1756317840000,"o":112369,"h":112419.1,"l":112369,"c":112419,"v":87900,"usd":0.78204037}
{"ts":1756317900000,"o":112419,"h":112454.7,"l":112416.1,"c":112430,"v":125100,"usd":1.11257327}
{"ts":1756317960000,"o":112430,"h":112450.3,"l":112418.7,"c":112418.9,"v":48000,"usd":0.42689612}
{"ts":1756318020000,"o":112418.9,"h":112422,"l":112390,"c":112390,"v":36900,"usd":0.32827511}
{"ts":1756318080000,"o":112390,"h":112429.9,"l":112380,"c":112429.9,"v":119700,"usd":1.06495115}
{"ts":1756318140000,"o":112429.9,"h":112454.5,"l":112429.9,"c":112454.5,"v":203200,"usd":1.80703985}
{"ts":1756318200000,"o":112454.5,"h":112454.4,"l":112393.4,"c":112424.8,"v":62800,"usd":0.55851845}
{"ts":1756318260000,"o":112424.8,"h":112454.4,"l":112424.9,"c":112454.4,"v":52700,"usd":0.46869606}
{"ts":1756318320000,"o":112454.4,"h":112471.5,"l":112454.4,"c":112471.5,"v":153500,"usd":1.36491977}
{"ts":1756318380000,"o":112471.5,"h":112509.9,"l":112464,"c":112464,"v":432900,"usd":3.84824428}
{"ts":1756318440000,"o":112464,"h":112520,"l":112420,"c":112504,"v":302600,"usd":2.68994114}
{"ts":1756318500000,"o":112504,"h":112544.3,"l":112490,"c":112492,"v":208900,"usd":1.85662874}
{"ts":1756318560000,"o":112492,"h":112519.9,"l":112433.7,"c":112433.7,"v":108000,"usd":0.96005834}
{"ts":1756318620000,"o":112433.7,"h":112450.9,"l":112380.6,"c":112435.8,"v":138500,"usd":1.23200783}
{"ts":1756318680000,"o":112435.8,"h":112478,"l":112432,"c":112443,"v":113400,"usd":1.00830114}
{"ts":1756318740000,"o":112443,"h":112450.9,"l":112432.1,"c":112444,"v":23200,"usd":0.20632199}
{"ts":1756318800000,"o":112444,"h":112492.9,"l":112390.1,"c":112489,"v":183500,"usd":1.63169183}
{"ts":1756318860000,"o":112489,"h":112526,"l":112454,"c":112526,"v":116600,"usd":1.03645134}
{"ts":1756318920000,"o":112526,"h":112549.9,"l":112522,"c":112549.9,"v":373800,"usd":3.32149488}
{"ts":1756318980000,"o":112549.9,"h":112589.6,"l":112543,"c":112543,"v":404200,"usd":3.59048256}
{"ts":1756319040000,"o":112543,"h":112604.5,"l":112540.1,"c":112604.5,"v":223200,"usd":1.98244604}
{"ts":1756319100000,"o":112604.5,"h":112614,"l":112595.9,"c":112600.5,"v":49900,"usd":0.44312374}
{"ts":1756319160000,"o":112600.5,"h":112600.5,"l":112550,"c":112560.9,"v":118300,"usd":1.05099598}
{"ts":1756319220000,"o":112560.9,"h":112565.9,"l":112520,"c":112564,"v":130800,"usd":1.16215415}
{"ts":1756319280000,"o":112564,"h":112549,"l":112480,"c":112480,"v":297300,"usd":2.64222035}
{"ts":1756319340000,"o":112480,"h":112512,"l":112448,"c":112448,"v":164300,"usd":1.46071645}
{"ts":1756319400000,"o":112448,"h":112485.9,"l":112460.1,"c":112485.9,"v":18800,"usd":0.16714368}
{"ts":1756319460000,"o":112485.9,"h":112488,"l":112400,"c":112400,"v":236300,"usd":2.10134095}
{"ts":1756319520000,"o":112400,"h":112423,"l":112301.6,"c":112310,"v":161200,"usd":1.43490302}
{"ts":1756319580000,"o":112310,"h":112338.2,"l":112290.9,"c":112294.2,"v":148900,"usd":1.32583242}
{"ts":1756319640000,"o":112294.2,"h":112326,"l":112290.2,"c":112308,"v":310700,"usd":2.76659436}
{"ts":1756319700000,"o":112308,"h":112361,"l":112318,"c":112361,"v":89200,"usd":0.79406117}
{"ts":1756319760000,"o":112361,"h":112380.9,"l":112348,"c":112348,"v":97100,"usd":0.86407073}
{"ts":1756319820000,"o":112348,"h":112346,"l":112294.3,"c":112294.3,"v":114100,"usd":1.01594631}
{"ts":1756319880000,"o":112294.3,"h":112294,"l":112256,"c":112276,"v":111400,"usd":0.99209895}
{"ts":1756319940000,"o":112276,"h":112350.5,"l":112281,"c":112343,"v":86400,"usd":0.76916349}
{"ts":1756320000000,"o":112343,"h":112366.9,"l":112271.1,"c":112275.1,"v":96000,"usd":0.85452153}
{"ts":1756320060000,"o":112275.1,"h":112296,"l":112256,"c":112256,"v":153400,"usd":1.36615654}
{"ts":1756320120000,"o":112256,"h":112315,"l":112251.2,"c":112294.8,"v":76900,"usd":0.68476232}
{"ts":1756320180000,"o":112294.8,"h":112302.3,"l":112280,"c":112297,"v":5700,"usd":0.05076094}
{"ts":1756320240000,"o":112297,"h":112297,"l":112234.7,"c":112249.2,"v":81000,"usd":0.72144724}
{"ts":1756320300000,"o":112249.2,"h":112249.2,"l":112230,"c":112249,"v":100500,"usd":0.89533778}
{"ts":1756320360000,"o":112249,"h":112300,"l":112249,"c":112300,"v":107500,"usd":0.9574022}
{"ts":1756320420000,"o":112300,"h":112338.6,"l":112310.1,"c":112310.1,"v":114200,"usd":1.01675737}
{"ts":1756320480000,"o":112310.1,"h":112321.1,"l":112257.6,"c":112278,"v":130200,"usd":1.15953836}
{"ts":1756320540000,"o":112278,"h":112271,"l":112250,"c":112250,"v":19000,"usd":0.16924036}
{"ts":1756320600000,"o":112250,"h":112250,"l":112150.3,"c":112160,"v":84200,"usd":0.75040603}
{"ts":1756320660000,"o":112160,"h":112214,"l":112150.1,"c":112180,"v":21300,"usd":0.18987962}
{"ts":1756320720000,"o":112180,"h":112219.9,"l":112176,"c":112176,"v":62000,"usd":0.55259655}
{"ts":1756320780000,"o":112176,"h":112201,"l":112170.1,"c":112201,"v":14800,"usd":0.13193378}
{"ts":1756320840000,"o":112201,"h":112219.9,"l":112135.4,"c":112155,"v":123900,"usd":1.10451659}
{"ts":1756320900000,"o":112155,"h":112155.9,"l":112100,"c":112100,"v":105000,"usd":0.93640166}
{"ts":1756320960000,"o":112100,"h":112156,"l":112092.8,"c":112096.1,"v":119000,"usd":1.06134803}
{"ts":1756321020000,"o":112096.1,"h":112108.2,"l":112075,"c":112075,"v":112700,"usd":1.00549791}
{"ts":1756321080000,"o":112075,"h":112096,"l":112018,"c":112018,"v":179000,"usd":1.59734241}
{"ts":1756321140000,"o":112018,"h":112016,"l":111941.6,"c":111945.7,"v":359200,"usd":3.20768939}
{"ts":1756321200000,"o":111945.7,"h":111946,"l":111922,"c":111946,"v":157800,"usd":1.40968171}
{"ts":1756321260000,"o":111946,"h":111996.2,"l":111946,"c":111990,"v":61100,"usd":0.54561105}
{"ts":1756321320000,"o":111990,"h":112066.8,"l":111995.6,"c":112066.8,"v":156800,"usd":1.39958295}
{"ts":1756321380000,"o":112066.8,"h":112146.2,"l":112064,"c":112146.1,"v":141300,"usd":1.26053466}
{"ts":1756321440000,"o":112146.1,"h":112159.9,"l":112123.6,"c":112136.3,"v":219400,"usd":1.95647778}
{"ts":1756321500000,"o":112136.3,"h":112143.5,"l":112093,"c":112093,"v":49600,"usd":0.44238139}
{"ts":1756321560000,"o":112093,"h":112097,"l":112010,"c":112010,"v":118500,"usd":1.05764863}
{"ts":1756321620000,"o":112010,"h":112004.2,"l":111848,"c":111848,"v":826900,"usd":7.38773587}
{"ts":1756321680000,"o":111848,"h":111869.4,"l":111737.2,"c":111758.1,"v":569900,"usd":5.09808577}
{"ts":1756321740000,"o":111758.1,"h":111829,"l":111758.1,"c":111829,"v":345700,"usd":3.09253893}
{"ts":1756321800000,"o":111829,"h":111900,"l":111830,"c":111900,"v":56800,"usd":0.50776304}
{"ts":1756321860000,"o":111900,"h":111960,"l":111893.6,"c":111960,"v":134800,"usd":1.20438192}
{"ts":1756321920000,"o":111960,"h":112003.2,"l":111934.1,"c":111960,"v":112500,"usd":1.00450223}
{"ts":1756321980000,"o":111960,"h":111996,"l":111636.8,"c":111649.1,"v":2477600,"usd":22.15022547}
{"ts":1756322040000,"o":111649.1,"h":111795.4,"l":111558.5,"c":111687.7,"v":1775200,"usd":15.90035508}
{"ts":1756322100000,"o":111687.7,"h":111740,"l":111646.8,"c":111681,"v":350100,"usd":3.13476389}
{"ts":1756322160000,"o":111681,"h":111798.6,"l":111642.9,"c":111769.7,"v":580500,"usd":5.19555888}
{"ts":1756322220000,"o":111769.7,"h":111835.1,"l":111753.1,"c":111826,"v":433800,"usd":3.88027957}
{"ts":1756322280000,"o":111826,"h":111901.5,"l":111812,"c":111870,"v":701700,"usd":6.27249447}
{"ts":1756322340000,"o":111870,"h":111872,"l":111800.1,"c":111872,"v":172400,"usd":1.54141748}
{"ts":1756322400000,"o":111872,"h":111874.9,"l":111806.1,"c":111873,"v":93100,"usd":0.83232104}
{"ts":1756322460000,"o":111873,"h":111905.7,"l":111860,"c":111861.6,"v":215400,"usd":1.92513556}
{"ts":1756322520000,"o":111861.6,"h":111888.5,"l":111833.1,"c":111833.1,"v":101700,"usd":0.90908148}
{"ts":1756322580000,"o":111833.1,"h":111937.7,"l":111846.1,"c":111916,"v":261200,"usd":2.33408878}
{"ts":1756322640000,"o":111916,"h":111947,"l":111886.5,"c":111902,"v":79700,"usd":0.71222849}
{"ts":1756322700000,"o":111902,"h":111952.9,"l":111907,"c":111920,"v":108700,"usd":0.97109163}
{"ts":1756322760000,"o":111920,"h":112040,"l":111907,"c":112040,"v":357200,"usd":3.18960876}
{"ts":1756322820000,"o":112040,"h":112067,"l":111977.5,"c":111987.1,"v":255200,"usd":2.27859062}
{"ts":1756322880000,"o":111987.1,"h":112022.9,"l":111970,"c":111982,"v":135800,"usd":1.21236455}
{"ts":1756322940000,"o":111982,"h":112018.9,"l":111935.1,"c":111948,"v":110100,"usd":0.98317137}
{"ts":1756323000000,"o":111948,"h":112000,"l":111964,"c":112000,"v":9000,"usd":0.08037644}
{"ts":1756323060000,"o":112000,"h":112069.1,"l":111995.3,"c":112017,"v":116200,"usd":1.0373113}
{"ts":1756323120000,"o":112017,"h":112101,"l":112020.1,"c":112089.1,"v":136400,"usd":1.21681351}
{"ts":1756323180000,"o":112089.1,"h":112184.3,"l":112089.1,"c":112154.8,"v":352400,"usd":3.14220032}
{"ts":1756323240000,"o":112154.8,"h":112158.1,"l":112100.1,"c":112150,"v":132500,"usd":1.18168871}
{"ts":1756323300000,"o":112150,"h":112219.9,"l":112150.1,"c":112219.9,"v":141500,"usd":1.26115054}
{"ts":1756323360000,"o":112219.9,"h":112229.7,"l":112181,"c":112184,"v":53500,"usd":0.47683947}
{"ts":1756323420000,"o":112184,"h":112195,"l":112163.1,"c":112195,"v":38100,"usd":0.33963322}
{"ts":1756323480000,"o":112195,"h":112207.6,"l":112197.1,"c":112207.6,"v":135800,"usd":1.21033606}
{"ts":1756323540000,"o":112207.6,"h":112207.6,"l":112150.1,"c":112190,"v":120000,"usd":1.06969286}
{"ts":1756323600000,"o":112190,"h":112186.8,"l":112100,"c":112131.2,"v":86900,"usd":0.77499381}
{"ts":1756323660000,"o":112131.2,"h":112182,"l":112120.9,"c":112129,"v":141000,"usd":1.25725592}
{"ts":1756323720000,"o":112129,"h":112190.9,"l":112129.1,"c":112152,"v":10600,"usd":0.09451447}
{"ts":1756323780000,"o":112152,"h":112170,"l":112103,"c":112129,"v":74900,"usd":0.6678017}
{"ts":1756323840000,"o":112129,"h":112154,"l":112131.2,"c":112154,"v":58100,"usd":0.51807055}
{"ts":1756323900000,"o":112154,"h":112176,"l":112100,"c":112100,"v":114400,"usd":1.02010722}
{"ts":1756323960000,"o":112100,"h":112090,"l":112050,"c":112050,"v":17200,"usd":0.1534796}
{"ts":1756324020000,"o":112050,"h":112040.1,"l":111944.6,"c":111975.4,"v":78700,"usd":0.70260876}
{"ts":1756324080000,"o":111975.4,"h":111983.8,"l":111940.4,"c":111940.4,"v":164900,"usd":1.47293743}
{"ts":1756324140000,"o":111940.4,"h":111945,"l":111908.8,"c":111914.5,"v":134000,"usd":1.19715392}
{"ts":1756324200000,"o":111914.5,"h":112005.1,"l":111914.1,"c":111984,"v":55200,"usd":0.49297178}
{"ts":1756324260000,"o":111984,"h":112033.2,"l":111980.1,"c":112033.2,"v":160000,"usd":1.42861948}
{"ts":1756324320000,"o":112033.2,"h":112053.1,"l":112026.5,"c":112043,"v":88500,"usd":0.78989028}
{"ts":1756324380000,"o":112043,"h":112043,"l":111980,"c":111980,"v":54000,"usd":0.48212158}
{"ts":1756324440000,"o":111980,"h":112063.7,"l":111978.2,"c":112063.7,"v":130100,"usd":1.16129493}
{"ts":1756324500000,"o":112063.7,"h":112080,"l":112000.1,"c":112012,"v":176500,"usd":1.575394}
{"ts":1756324560000,"o":112012,"h":112056,"l":112007,"c":112007,"v":197900,"usd":1.76626531}
{"ts":1756324620000,"o":112007,"h":112059.9,"l":112007,"c":112059.9,"v":44600,"usd":0.39817869}
{"ts":1756324680000,"o":112059.9,"h":112076.9,"l":112022.6,"c":112022.6,"v":170600,"usd":1.52250252}
{"ts":1756324740000,"o":112022.6,"h":112039,"l":111976,"c":112001,"v":165000,"usd":1.47313753}
{"ts":1756324800000,"o":112001,"h":112129,"l":112020,"c":112080,"v":650000,"usd":5.80013168}
{"ts":1756324860000,"o":112080,"h":112114.9,"l":112056.5,"c":112111,"v":101800,"usd":0.90824384}
{"ts":1756324920000,"o":112111,"h":112091.9,"l":111987,"c":111990.8,"v":214000,"usd":1.91019174}
{"ts":1756324980000,"o":111990.8,"h":112002,"l":111961.7,"c":111976.8,"v":139500,"usd":1.24570695}
{"ts":1756325040000,"o":111976.8,"h":111980,"l":111842.5,"c":111842.5,"v":300700,"usd":2.6873563}
{"ts":1756325100000,"o":111842.5,"h":111859.6,"l":111810.1,"c":111832.3,"v":176700,"usd":1.57993003}
{"ts":1756325160000,"o":111832.3,"h":111862.6,"l":111569.6,"c":111590,"v":1206700,"usd":10.80242029}
{"ts":1756325220000,"o":111590,"h":111781.1,"l":111561.9,"c":111730.3,"v":1356500,"usd":12.15041814}
{"ts":1756325280000,"o":111730.3,"h":111769.8,"l":111712,"c":111719.1,"v":171000,"usd":1.53040826}
{"ts":1756325340000,"o":111719.1,"h":111798.4,"l":111703,"c":111788,"v":331500,"usd":2.96623678}
{"ts":1756325400000,"o":111788,"h":111788,"l":111702.4,"c":111760,"v":265700,"usd":2.37777862}
{"ts":1756325460000,"o":111760,"h":111772.9,"l":111682.3,"c":111753,"v":101000,"usd":0.90383724}
{"ts":1756325520000,"o":111753,"h":111757.2,"l":111723.1,"c":111755.5,"v":238900,"usd":2.13798546}
{"ts":1756325580000,"o":111755.5,"h":111770.7,"l":111712,"c":111770.7,"v":98900,"usd":0.88519055}
{"ts":1756325640000,"o":111770.7,"h":111838,"l":111770.8,"c":111826,"v":26100,"usd":0.23346401}
{"ts":1756325700000,"o":111826,"h":111920,"l":111840,"c":111920,"v":51600,"usd":0.46111171}
{"ts":1756325760000,"o":111920,"h":111974,"l":111899,"c":111899,"v":95700,"usd":0.85481951}
{"ts":1756325820000,"o":111899,"h":111979.4,"l":111867,"c":111979.4,"v":172000,"usd":1.53719522}
{"ts":1756325880000,"o":111979.4,"h":112043.2,"l":111979.4,"c":112034.7,"v":229600,"usd":2.04960365}
{"ts":1756325940000,"o":112034.7,"h":112085,"l":112000,"c":112085,"v":55200,"usd":0.49266609}
{"ts":1756326000000,"o":112085,"h":112147.8,"l":112088,"c":112120,"v":160500,"usd":1.43142046}
{"ts":1756326060000,"o":112120,"h":112383.3,"l":112097.1,"c":112201.4,"v":3898600,"usd":34.73147425}
{"ts":1756326120000,"o":112201.4,"h":112200,"l":110923.4,"c":110994.9,"v":13493300,"usd":120.98445548}
{"ts":1756326180000,"o":110994.9,"h":111813.9,"l":111009.3,"c":111717.7,"v":12891300,"usd":115.50489874}
{"ts":1756326240000,"o":111717.7,"h":111700.4,"l":111491.1,"c":111534.8,"v":3864900,"usd":34.63448427}
{"ts":1756326300000,"o":111534.8,"h":111884.4,"l":111386.3,"c":111759,"v":3659500,"usd":32.76348049}
{"ts":1756326360000,"o":111759,"h":111922,"l":111709.9,"c":111885.9,"v":1843400,"usd":16.48678166}
{"ts":1756326420000,"o":111885.9,"h":112100,"l":111790,"c":111813.9,"v":2669900,"usd":23.85173146}
{"ts":1756326480000,"o":111813.9,"h":111922,"l":111744.1,"c":111922,"v":622800,"usd":5.56963881}
{"ts":1756326540000,"o":111922,"h":112061.4,"l":111882.4,"c":112038.9,"v":667000,"usd":5.95635598}
{"ts":1756326600000,"o":112038.9,"h":112193,"l":112034.1,"c":112088.6,"v":609600,"usd":5.43620458}
{"ts":1756326660000,"o":112088.6,"h":112197.8,"l":111985.1,"c":112101,"v":1083000,"usd":9.66477263}
{"ts":1756326720000,"o":112101,"h":112290,"l":112103.9,"c":112267.4,"v":453000,"usd":4.03926602}
{"ts":1756326780000,"o":112267.4,"h":112396.4,"l":112238.3,"c":112240.3,"v":1198300,"usd":10.6643893}
{"ts":1756326840000,"o":112240.3,"h":112264.7,"l":112048.3,"c":112157.9,"v":1296500,"usd":11.56365466}
{"ts":1756326900000,"o":112157.9,"h":112158.1,"l":112013,"c":112122,"v":1338600,"usd":11.94270334}
{"ts":1756326960000,"o":112122,"h":112225.8,"l":112100.1,"c":112152.6,"v":384500,"usd":3.42731311}
{"ts":1756327020000,"o":112152.6,"h":112305.7,"l":112154.7,"c":112193.7,"v":217800,"usd":1.94044991}
{"ts":1756327080000,"o":112193.7,"h":112193.1,"l":112024,"c":112024,"v":263200,"usd":2.34797392}
{"ts":1756327140000,"o":112024,"h":112194.9,"l":112018,"c":112194.9,"v":227900,"usd":2.03339799}
{"ts":1756327200000,"o":112194.9,"h":112250,"l":112160,"c":112160,"v":64400,"usd":0.57391545}
{"ts":1756327260000,"o":112160,"h":112275,"l":112150,"c":112240,"v":215500,"usd":1.91996747}
{"ts":1756327320000,"o":112240,"h":112257,"l":112191,"c":112220,"v":242300,"usd":2.15880744}
{"ts":1756327380000,"o":112220,"h":112331,"l":112233.7,"c":112290,"v":220000,"usd":1.95907121}
{"ts":1756327440000,"o":112290,"h":112320.4,"l":112265,"c":112312.1,"v":80200,"usd":0.7142035}
{"ts":1756327500000,"o":112312.1,"h":112358.4,"l":112318.8,"c":112349.6,"v":174300,"usd":1.55141311}
{"ts":1756327560000,"o":112349.6,"h":112374.8,"l":112303,"c":112312.8,"v":238000,"usd":2.11802928}
{"ts":1756327620000,"o":112312.8,"h":112310.5,"l":112250.7,"c":112252.9,"v":712800,"usd":6.34735712}
{"ts":1756327680000,"o":112252.9,"h":112258.2,"l":112180,"c":112207,"v":340200,"usd":3.03135432}
{"ts":1756327740000,"o":112207,"h":112312,"l":112206.1,"c":112284,"v":501800,"usd":4.46822914}
{"ts":1756327800000,"o":112284,"h":112367,"l":112276.1,"c":112367,"v":242700,"usd":2.1604555}
{"ts":1756327860000,"o":112367,"h":112360.4,"l":112225.6,"c":112254.5,"v":94100,"usd":0.83789651}
{"ts":1756327920000,"o":112254.5,"h":112271.1,"l":112225.5,"c":112226.7,"v":82500,"usd":0.7348532}
{"ts":1756327980000,"o":112226.7,"h":112242,"l":112113.3,"c":112145,"v":2944200,"usd":26.24219379}
{"ts":1756328040000,"o":112145,"h":112198.7,"l":112124.5,"c":112183,"v":168900,"usd":1.50576507}
{"ts":1756328100000,"o":112183,"h":112240,"l":112178,"c":112240,"v":110500,"usd":0.98478201}
{"ts":1756328160000,"o":112240,"h":112312.9,"l":112253.9,"c":112303,"v":140200,"usd":1.24859251}
{"ts":1756328220000,"o":112303,"h":112365.4,"l":112303,"c":112358.1,"v":131000,"usd":1.16591321}
{"ts":1756328280000,"o":112358.1,"h":112394.6,"l":112357,"c":112372,"v":375900,"usd":3.34478788}
{"ts":1756328340000,"o":112372,"h":112415.7,"l":112350,"c":112408.8,"v":188400,"usd":1.67611187}
{"ts":1756328400000,"o":112408.8,"h":112427.3,"l":112386.9,"c":112410.8,"v":140300,"usd":1.24798534}
{"ts":1756328460000,"o":112410.8,"h":112461.9,"l":112341.3,"c":112386.7,"v":534200,"usd":4.75148273}
{"ts":1756328520000,"o":112386.7,"h":112400,"l":112301.8,"c":112301.8,"v":106700,"usd":0.94957033}
{"ts":1756328580000,"o":112301.8,"h":112349.9,"l":112254.2,"c":112254.2,"v":183800,"usd":1.63609612}
{"ts":1756328640000,"o":112254.2,"h":112385.8,"l":112222.3,"c":112385.8,"v":308300,"usd":2.74463668}
{"ts":1756328700000,"o":112385.8,"h":112392.3,"l":112324.4,"c":112330,"v":239400,"usd":2.13055873}
{"ts":1756328760000,"o":112330,"h":112400,"l":112324.1,"c":112400,"v":36000,"usd":0.32037041}
{"ts":1756328820000,"o":112400,"h":112414.4,"l":112376.2,"c":112395,"v":156600,"usd":1.39328456}
{"ts":1756328880000,"o":112395,"h":112400,"l":112378.8,"c":112400,"v":134800,"usd":1.19942499}
{"ts":1756328940000,"o":112400,"h":112411.3,"l":112278.9,"c":112297,"v":230200,"usd":2.04853238}
{"ts":1756329000000,"o":112297,"h":112282.5,"l":112143,"c":112143,"v":273300,"usd":2.43522609}
{"ts":1756329060000,"o":112143,"h":112150,"l":112100,"c":112150,"v":176500,"usd":1.57405293}
{"ts":1756329120000,"o":112150,"h":112212,"l":112157.2,"c":112181.8,"v":115700,"usd":1.03122629}
{"ts":1756329180000,"o":112181.8,"h":112190.7,"l":112160.7,"c":112161.1,"v":8500,"usd":0.0757795}
{"ts":1756329240000,"o":112161.1,"h":112180,"l":112074,"c":112074,"v":281100,"usd":2.50737124}
{"ts":1756329300000,"o":112074,"h":112163.7,"l":112058.5,"c":112130.1,"v":98400,"usd":0.87793336}
{"ts":1756329360000,"o":112130.1,"h":112130,"l":112081.5,"c":112107,"v":21800,"usd":0.19448507}
{"ts":1756329420000,"o":112107,"h":112124.8,"l":112086.9,"c":112086.9,"v":124000,"usd":1.10623725}
{"ts":1756329480000,"o":112086.9,"h":112081,"l":111992.8,"c":112010.3,"v":534900,"usd":4.77395749}
{"ts":1756329540000,"o":112010.3,"h":112013.8,"l":111904.5,"c":111922.9,"v":127100,"usd":1.13530216}
{"ts":1756329600000,"o":111922.9,"h":111907.3,"l":111825.8,"c":111889.7,"v":137200,"usd":1.22642638}
{"ts":1756329660000,"o":111889.7,"h":111950,"l":111854.7,"c":111949,"v":22100,"usd":0.19748695}
{"ts":1756329720000,"o":111949,"h":111999.9,"l":111877.7,"c":111887.6,"v":146300,"usd":1.3069568}
{"ts":1756329780000,"o":111887.6,"h":111907.4,"l":111830,"c":111830,"v":44100,"usd":0.39415432}
{"ts":1756329840000,"o":111830,"h":111826.1,"l":111675.9,"c":111709.8,"v":533700,"usd":4.77493958}
{"ts":1756329900000,"o":111709.8,"h":111764.2,"l":111699.2,"c":111700.1,"v":328500,"usd":2.94070751}
{"ts":1756329960000,"o":111700.1,"h":111705,"l":111633.7,"c":111690,"v":224900,"usd":2.01383699}
{"ts":1756330020000,"o":111690,"h":111899.4,"l":111680.1,"c":111817.1,"v":983100,"usd":8.79491992}
{"ts":1756330080000,"o":111817.1,"h":111897,"l":111774.1,"c":111897,"v":126400,"usd":1.13054515}
{"ts":1756330140000,"o":111897,"h":111893,"l":111800,"c":111806.8,"v":104900,"usd":0.93823555}
{"ts":1756330200000,"o":111806.8,"h":111871,"l":111820,"c":111820,"v":60900,"usd":0.54457423}
{"ts":1756330260000,"o":111820,"h":111887,"l":111790.1,"c":111875.3,"v":16900,"usd":0.15112057}
{"ts":1756330320000,"o":111875.3,"h":111875.4,"l":111875.3,"c":111875.4,"v":68800,"usd":0.6149688}
{"ts":1756330380000,"o":111875.4,"h":111900,"l":111860,"c":111860.1,"v":165300,"usd":1.47737089}
{"ts":1756330440000,"o":111860.1,"h":111860.1,"l":111830.1,"c":111830.1,"v":1900,"usd":0.01698751}
{"ts":1756330500000,"o":111830.1,"h":111830.1,"l":111761.5,"c":111762.6,"v":168500,"usd":1.50741546}
{"ts":1756330560000,"o":111762.6,"h":111839.9,"l":111729,"c":111729,"v":705900,"usd":6.31667357}
{"ts":1756330620000,"o":111729,"h":111790,"l":111713.8,"c":111790,"v":228200,"usd":2.04173746}
{"ts":1756330680000,"o":111790,"h":111811.7,"l":111733.9,"c":111734,"v":85700,"usd":0.76661528}
{"ts":1756330740000,"o":111734,"h":111730.1,"l":111608.7,"c":111679.1,"v":608100,"usd":5.4467214}
{"ts":1756330800000,"o":111679.1,"h":111740,"l":111659,"c":111681.7,"v":327200,"usd":2.92932331}
{"ts":1756330860000,"o":111681.7,"h":111719.9,"l":111666.4,"c":111697.6,"v":53900,"usd":0.4825806}
{"ts":1756330920000,"o":111697.6,"h":111719.1,"l":111645,"c":111680,"v":96000,"usd":0.85971055}
{"ts":1756330980000,"o":111680,"h":111674,"l":111645.1,"c":111674,"v":232400,"usd":2.08159266}
{"ts":1756331040000,"o":111674,"h":111700,"l":111681.9,"c":111681.9,"v":49900,"usd":0.44675718}
{"ts":1756331100000,"o":111681.9,"h":111670.1,"l":111660.1,"c":111660.1,"v":1100,"usd":0.00985077}
{"ts":1756331160000,"o":111660.1,"h":111660.1,"l":111660,"c":111660.1,"v":18900,"usd":0.16926462}
{"ts":1756331220000,"o":111660.1,"h":111715.9,"l":111650.1,"c":111715.9,"v":269100,"usd":2.40990856}
{"ts":1756331280000,"o":111715.9,"h":111715.8,"l":111701.6,"c":111701.6,"v":38500,"usd":0.34462692}
{"ts":1756331340000,"o":111701.6,"h":111701.6,"l":111687.7,"c":111687.7,"v":60400,"usd":0.54073371}
{"ts":1756331400000,"o":111687.7,"h":111687.6,"l":111640,"c":111640,"v":30000,"usd":0.26863973}
{"ts":1756331460000,"o":111640,"h":111630,"l":111590,"c":111590,"v":182200,"usd":1.63239556}
{"ts":1756331520000,"o":111590,"h":111590.1,"l":111527,"c":111527.1,"v":105900,"usd":0.9494544}
{"ts":1756331580000,"o":111527.1,"h":111527,"l":111400,"c":111429.4,"v":323500,"usd":2.90345855}
{"ts":1756331640000,"o":111429.4,"h":111531.4,"l":111376.4,"c":111376.4,"v":1147800,"usd":10.30031527}
{"ts":1756331700000,"o":111376.4,"h":111422.2,"l":111363.4,"c":111370.1,"v":249200,"usd":2.23747091}
{"ts":1756331760000,"o":111370.1,"h":111516.3,"l":111370.1,"c":111483.7,"v":499200,"usd":4.47948358}
{"ts":1756331820000,"o":111483.7,"h":111480,"l":111400,"c":111400,"v":450400,"usd":4.04163618}
{"ts":1756331880000,"o":111400,"h":111415,"l":111347.9,"c":111415,"v":202400,"usd":1.81755821}
{"ts":1756331940000,"o":111415,"h":111466.8,"l":111415,"c":111451.9,"v":73900,"usd":0.66316558}
{"ts":1756332000000,"o":111451.9,"h":111520.1,"l":111440.1,"c":111520.1,"v":93100,"usd":0.83523302}
{"ts":1756332060000,"o":111520.1,"h":111536.5,"l":111416.5,"c":111490.3,"v":136400,"usd":1.22396101}
{"ts":1756332120000,"o":111490.3,"h":111519.9,"l":111340,"c":111386.1,"v":364500,"usd":3.27170159}
{"ts":1756332180000,"o":111386.1,"h":111437,"l":111331.9,"c":111406.8,"v":48300,"usd":0.4336089}
{"ts":1756332240000,"o":111406.8,"h":111423.8,"l":111300.2,"c":111300.2,"v":183700,"usd":1.65001374}
{"ts":1756332300000,"o":111300.2,"h":111350,"l":111208.1,"c":111224.3,"v":511600,"usd":4.59842327}
{"ts":1756332360000,"o":111224.3,"h":111272.5,"l":111046.3,"c":111176,"v":590900,"usd":5.31647552}
{"ts":1756332420000,"o":111176,"h":111187.9,"l":111099.6,"c":111108.2,"v":354000,"usd":3.18413147}
{"ts":1756332480000,"o":111108.2,"h":111161.4,"l":111099.5,"c":111140,"v":86000,"usd":0.77385019}
{"ts":1756332540000,"o":111140,"h":111195.2,"l":111130,"c":111193.8,"v":214200,"usd":1.92696834}
{"ts":1756332600000,"o":111193.8,"h":111192.9,"l":111150,"c":111150,"v":138000,"usd":1.24126225}
{"ts":1756332660000,"o":111150,"h":111270.8,"l":111150,"c":111270.8,"v":331300,"usd":2.9789075}
{"ts":1756332720000,"o":111270.8,"h":111304.3,"l":111222,"c":111222,"v":288200,"usd":2.58958009}
{"ts":1756332780000,"o":111222,"h":111220.1,"l":111150.1,"c":111209.2,"v":140300,"usd":1.26191379}
{"ts":1756332840000,"o":111209.2,"h":111202.8,"l":111170.1,"c":111191.8,"v":116500,"usd":1.04781532}
{"ts":1756332900000,"o":111191.8,"h":111190.2,"l":111166.8,"c":111166.8,"v":37100,"usd":0.33369174}
{"ts":1756332960000,"o":111166.8,"h":111240,"l":111160.1,"c":111230.1,"v":223100,"usd":2.00638914}
{"ts":1756333020000,"o":111230.1,"h":111258.2,"l":111178.7,"c":111180,"v":54400,"usd":0.48916849}
{"ts":1756333080000,"o":111180,"h":111267,"l":111182.5,"c":111267,"v":328000,"usd":2.94975514}
{"ts":1756333140000,"o":111267,"h":111313.1,"l":111240,"c":111310,"v":221800,"usd":1.99363573}
{"ts":1756333200000,"o":111310,"h":111309.9,"l":111270.6,"c":111284.9,"v":34700,"usd":0.31179209}
{"ts":1756333260000,"o":111284.9,"h":111381.8,"l":111270.1,"c":111374,"v":702700,"usd":6.31089177}
{"ts":1756333320000,"o":111374,"h":111367.2,"l":111300.1,"c":111300.1,"v":388200,"usd":3.48653308}
{"ts":1756333380000,"o":111300.1,"h":111300.1,"l":111260.1,"c":111300,"v":482200,"usd":4.33316266}
{"ts":1756333440000,"o":111300,"h":111320,"l":111310,"c":111320,"v":34300,"usd":0.30812727}
{"ts":1756333500000,"o":111320,"h":111377.2,"l":111330,"c":111367.9,"v":134200,"usd":1.20498742}
{"ts":1756333560000,"o":111367.9,"h":111395.5,"l":111350.1,"c":111395.5,"v":72400,"usd":0.65003042}
{"ts":1756333620000,"o":111395.5,"h":111391.2,"l":111333.1,"c":111333.2,"v":39200,"usd":0.35195625}
{"ts":1756333680000,"o":111333.2,"h":111349.9,"l":111265.1,"c":111282.1,"v":184700,"usd":1.65960845}
{"ts":1756333740000,"o":111282.1,"h":111278,"l":111250,"c":111259.3,"v":107000,"usd":0.96176189}
{"ts":1756333800000,"o":111259.3,"h":111310,"l":111259.3,"c":111310,"v":87800,"usd":0.7889082}
{"ts":1756333860000,"o":111310,"h":111340,"l":111300.1,"c":111331,"v":164200,"usd":1.47499495}
{"ts":1756333920000,"o":111331,"h":111360,"l":111341.1,"c":111360,"v":32000,"usd":0.2873717}
{"ts":1756333980000,"o":111360,"h":111432.1,"l":111380,"c":111390,"v":1356600,"usd":12.17536526}
{"ts":1756334040000,"o":111390,"h":111399.7,"l":111371.4,"c":111399.7,"v":58500,"usd":0.52519921}
{"ts":1756334100000,"o":111399.7,"h":111413.4,"l":111386,"c":111413.3,"v":109400,"usd":0.9820897}
{"ts":1756334160000,"o":111413.3,"h":111413.4,"l":111389.2,"c":111394.6,"v":61200,"usd":0.5493626}
{"ts":1756334220000,"o":111394.6,"h":111395,"l":111370.1,"c":111395,"v":138800,"usd":1.24610591}
{"ts":1756334280000,"o":111395,"h":111399.9,"l":111399.9,"c":111399.9,"v":28600,"usd":0.25673362}
{"ts":1756334340000,"o":111399.9,"h":111410.5,"l":111391,"c":111410.5,"v":86000,"usd":0.77200538}
{"ts":1756334400000,"o":111410.5,"h":111402.2,"l":111380,"c":111380,"v":15300,"usd":0.13734109}
{"ts":1756334460000,"o":111380,"h":111428.6,"l":111372.2,"c":111428.6,"v":59800,"usd":0.53681714}
{"ts":1756334520000,"o":111428.6,"h":111471.6,"l":111412.5,"c":111464,"v":209000,"usd":1.87521971}
{"ts":1756334580000,"o":111464,"h":111500,"l":111459.1,"c":111500,"v":142500,"usd":1.27819759}
{"ts":1756334640000,"o":111500,"h":111560.3,"l":111484.6,"c":111560.3,"v":811900,"usd":7.280004}
{"ts":1756334700000,"o":111560.3,"h":111619.9,"l":111554.7,"c":111619.9,"v":199500,"usd":1.78770183}
{"ts":1756334760000,"o":111619.9,"h":111608.2,"l":111509.9,"c":111548.7,"v":107000,"usd":0.95893595}
{"ts":1756334820000,"o":111548.7,"h":111552.6,"l":111540,"c":111550.5,"v":55000,"usd":0.49304776}
{"ts":1756334880000,"o":111550.5,"h":111554.3,"l":111523.8,"c":111531.2,"v":172700,"usd":1.54841053}
{"ts":1756334940000,"o":111531.2,"h":111579.8,"l":111530,"c":111540.1,"v":854100,"usd":7.65524788}
{"ts":1756335000000,"o":111540.1,"h":111574,"l":111550.5,"c":111569.8,"v":15000,"usd":0.13444995}
{"ts":1756335060000,"o":111569.8,"h":111540,"l":111510.1,"c":111510.1,"v":35600,"usd":0.31921149}
{"ts":1756335120000,"o":111510.1,"h":111510.1,"l":111510.1,"c":111510.1,"v":80700,"usd":0.72370146}
{"ts":1756335180000,"o":111510.1,"h":111510,"l":111465.3,"c":111470.4,"v":452900,"usd":4.0615895}
{"ts":1756335240000,"o":111470.4,"h":111499.9,"l":111469.7,"c":111499.9,"v":84400,"usd":0.75708445}
{"ts":1756335300000,"o":111499.9,"h":111500,"l":111420.1,"c":111420.1,"v":38200,"usd":0.34277698}
{"ts":1756335360000,"o":111420.1,"h":111446,"l":111439.9,"c":111446,"v":51700,"usd":0.46392462}
{"ts":1756335420000,"o":111446,"h":111445.9,"l":111420,"c":111420.1,"v":32900,"usd":0.295258}
{"ts":1756335480000,"o":111420.1,"h":111445.9,"l":111434.9,"c":111445.1,"v":60500,"usd":0.54290586}
{"ts":1756335540000,"o":111445.1,"h":111445,"l":111420,"c":111420,"v":19000,"usd":0.1704874}
{"ts":1756335600000,"o":111420,"h":111412,"l":111406.5,"c":111412,"v":211900,"usd":1.90195655}
{"ts":1756335660000,"o":111412,"h":111425,"l":111388.2,"c":111388.2,"v":41500,"usd":0.37251637}
{"ts":1756335720000,"o":111388.2,"h":111440,"l":111360.1,"c":111434.3,"v":174600,"usd":1.56730416}
{"ts":1756335780000,"o":111434.3,"h":111479.8,"l":111439.3,"c":111470.8,"v":189600,"usd":1.70086967}
{"ts":1756335840000,"o":111470.8,"h":111445.2,"l":111441.7,"c":111441.7,"v":3800,"usd":0.03409779}
{"ts":1756335900000,"o":111441.7,"h":111471,"l":111441.8,"c":111471,"v":205100,"usd":1.8402904}
{"ts":1756335960000,"o":111471,"h":111500,"l":111480,"c":111480.9,"v":2300,"usd":0.02062917}
{"ts":1756336020000,"o":111480.9,"h":111553.8,"l":111480.1,"c":111532.5,"v":321200,"usd":2.88062289}
{"ts":1756336080000,"o":111532.5,"h":111539.8,"l":111510,"c":111510,"v":13300,"usd":0.11925244}
{"ts":1756336140000,"o":111510,"h":111480,"l":111450.1,"c":111450.1,"v":29100,"usd":0.26105882}
{"ts":1756336200000,"o":111450.1,"h":111485.2,"l":111480,"c":111480,"v":700,"usd":0.00627906}
{"ts":1756336260000,"o":111480,"h":111479.9,"l":111450.1,"c":111450.1,"v":22800,"usd":0.2045288}
{"ts":1756336320000,"o":111450.1,"h":111458.1,"l":111430.1,"c":111430.1,"v":2100,"usd":0.0188449}
{"ts":1756336380000,"o":111430.1,"h":111488.2,"l":111443,"c":111460.1,"v":68200,"usd":0.61182431}
{"ts":1756336440000,"o":111460.1,"h":111462.7,"l":111430.1,"c":111430.5,"v":11700,"usd":0.104973}
{"ts":1756336500000,"o":111430.5,"h":111442.1,"l":111381.6,"c":111381.6,"v":113900,"usd":1.02248936}
{"ts":1756336560000,"o":111381.6,"h":111373.4,"l":111250.2,"c":111260.7,"v":840300,"usd":7.55137636}
{"ts":1756336620000,"o":111260.7,"h":111416.5,"l":111250.3,"c":111390,"v":244600,"usd":2.19656751}
{"ts":1756336680000,"o":111390,"h":111399.8,"l":111360,"c":111387,"v":8000,"usd":0.07182398}
{"ts":1756336740000,"o":111387,"h":111434.8,"l":111378.9,"c":111380.1,"v":25300,"usd":0.22709657}
{"ts":1756336800000,"o":111380.1,"h":111380.1,"l":111318,"c":111318,"v":27000,"usd":0.24246079}
{"ts":1756336860000,"o":111318,"h":111338.1,"l":111275.9,"c":111290.4,"v":35100,"usd":0.31532659}
{"ts":1756336920000,"o":111290.4,"h":111315.9,"l":111265.9,"c":111265.9,"v":85200,"usd":0.76552931}
{"ts":1756336980000,"o":111265.9,"h":111265.8,"l":111230.1,"c":111230.1,"v":112900,"usd":1.01487166}
{"ts":1756337040000,"o":111230.1,"h":111272.9,"l":111238.3,"c":111267.7,"v":8300,"usd":0.07459877}
{"ts":1756337100000,"o":111267.7,"h":111272.9,"l":111240,"c":111268,"v":164900,"usd":1.48219816}
{"ts":1756337160000,"o":111268,"h":111294.1,"l":111273.9,"c":111294.1,"v":3900,"usd":0.03504716}
{"ts":1756337220000,"o":111294.1,"h":111335,"l":111294.1,"c":111332.4,"v":43700,"usd":0.39252789}
{"ts":1756337280000,"o":111332.4,"h":111323,"l":111312.7,"c":111312.7,"v":12100,"usd":0.10869317}
{"ts":1756337340000,"o":111312.7,"h":111362.6,"l":111340,"c":111362.6,"v":7700,"usd":0.06914635}
{"ts":1756337400000,"o":111362.6,"h":111356,"l":111355.9,"c":111356,"v":2000,"usd":0.0179604}
{"ts":1756337460000,"o":111356,"h":111437.8,"l":111355.9,"c":111405.8,"v":650100,"usd":5.8369061}
{"ts":1756337520000,"o":111405.8,"h":111400,"l":111340.1,"c":111340.1,"v":2200,"usd":0.0197559}
{"ts":1756337580000,"o":111340.1,"h":111350.2,"l":111320.1,"c":111350.2,"v":26000,"usd":0.23351997}
{"ts":1756337640000,"o":111350.2,"h":111352.9,"l":111280,"c":111280,"v":78000,"usd":0.70059148}
{"ts":1756337700000,"o":111280,"h":111290,"l":111260.1,"c":111290,"v":129000,"usd":1.15934421}
{"ts":1756337760000,"o":111290,"h":111290,"l":111260.1,"c":111281.6,"v":17300,"usd":0.15546153}
{"ts":1756337820000,"o":111281.6,"h":111281.9,"l":111204.7,"c":111205.7,"v":555400,"usd":4.99331324}
{"ts":1756337880000,"o":111205.7,"h":111201,"l":111171.4,"c":111171.4,"v":149500,"usd":1.34466815}
{"ts":1756337940000,"o":111171.4,"h":111220,"l":111148.9,"c":111219.9,"v":72600,"usd":0.65299788}
{"ts":1756338000000,"o":111219.9,"h":111240,"l":111194.2,"c":111208.4,"v":101500,"usd":0.91265919}
{"ts":1756338060000,"o":111208.4,"h":111223.9,"l":111200.2,"c":111223.9,"v":135100,"usd":1.21486051}
{"ts":1756338120000,"o":111223.9,"h":111236.5,"l":111200,"c":111236.4,"v":62200,"usd":0.55922064}
{"ts":1756338180000,"o":111236.4,"h":111209.8,"l":111190.1,"c":111205.1,"v":3700,"usd":0.03327259}
{"ts":1756338240000,"o":111205.1,"h":111219.9,"l":111153.3,"c":111153.3,"v":76200,"usd":0.68523908}
{"ts":1756338300000,"o":111153.3,"h":111157.1,"l":111111,"c":111124.1,"v":555200,"usd":4.99612638}
{"ts":1756338360000,"o":111124.1,"h":111198.9,"l":111114.5,"c":111198.9,"v":382100,"usd":3.43809403}
{"ts":1756338420000,"o":111198.9,"h":111182.1,"l":111137,"c":111140,"v":72000,"usd":0.64761054}
{"ts":1756338480000,"o":111140,"h":111161.9,"l":111140,"c":111140,"v":101600,"usd":0.91399914}
{"ts":1756338540000,"o":111140,"h":111220.1,"l":111120.1,"c":111220.1,"v":100200,"usd":0.90128349}
{"ts":1756338600000,"o":111220.1,"h":111221.5,"l":111168.5,"c":111191,"v":22800,"usd":0.20500417}
{"ts":1756338660000,"o":111191,"h":111220,"l":111191,"c":111214.3,"v":58800,"usd":0.52878101}
{"ts":1756338720000,"o":111214.3,"h":111283.8,"l":111205.7,"c":111283.8,"v":94800,"usd":0.85201706}
{"ts":1756338780000,"o":111283.8,"h":111271.7,"l":111260.8,"c":111260.8,"v":26200,"usd":0.23545985}
{"ts":1756338840000,"o":111260.8,"h":111260.8,"l":111250,"c":111250.2,"v":34000,"usd":0.30559775}
{"ts":1756338900000,"o":111250.2,"h":111240,"l":111200,"c":111200,"v":131600,"usd":1.18309192}
{"ts":1756338960000,"o":111200,"h":111202.6,"l":111156.6,"c":111167.1,"v":49900,"usd":0.44877637}
{"ts":1756339020000,"o":111167.1,"h":111230.6,"l":111180,"c":111200.5,"v":73100,"usd":0.65737358}
{"ts":1756339080000,"o":111200.5,"h":111203.5,"l":111180,"c":111180,"v":29500,"usd":0.26530901}
{"ts":1756339140000,"o":111180,"h":111240,"l":111170.1,"c":111240,"v":2300,"usd":0.02068346}
{"ts":1756339200000,"o":111240,"h":111261.1,"l":111245.2,"c":111259.3,"v":84900,"usd":0.7631349}
{"ts":1756339260000,"o":111259.3,"h":111273.2,"l":111230.1,"c":111230.1,"v":256100,"usd":2.30219965}
{"ts":1756339320000,"o":111230.1,"h":111285.2,"l":111220,"c":111275.9,"v":106400,"usd":0.95627791}
{"ts":1756339380000,"o":111275.9,"h":111275.9,"l":111256.9,"c":111256.9,"v":13200,"usd":0.11864022}
{"ts":1756339440000,"o":111256.9,"h":111296.9,"l":111267.9,"c":111296.9,"v":28200,"usd":0.25341442}
{"ts":1756339500000,"o":111296.9,"h":111400,"l":111297,"c":111370.7,"v":604000,"usd":5.42415539}
{"ts":1756339560000,"o":111370.7,"h":111478,"l":111333.2,"c":111348.9,"v":383700,"usd":3.44351315}
{"ts":1756339620000,"o":111348.9,"h":111360,"l":111329,"c":111360,"v":153500,"usd":1.3787676}
{"ts":1756339680000,"o":111360,"h":111439.1,"l":111369.9,"c":111415.3,"v":43600,"usd":0.39134858}
{"ts":1756339740000,"o":111415.3,"h":111475.3,"l":111418.9,"c":111465.8,"v":9600,"usd":0.08613517}
{"ts":1756339800000,"o":111465.8,"h":111470.4,"l":111440.5,"c":111450.1,"v":37500,"usd":0.33646891}
{"ts":1756339860000,"o":111450.1,"h":111440,"l":111400,"c":111431,"v":11100,"usd":0.09963064}
{"ts":1756339920000,"o":111431,"h":111440.6,"l":111435,"c":111435,"v":3600,"usd":0.03230484}
{"ts":1756339980000,"o":111435,"h":111456.8,"l":111414,"c":111455.5,"v":35600,"usd":0.31947665}
{"ts":1756340040000,"o":111455.5,"h":111468,"l":111455.6,"c":111466,"v":29000,"usd":0.26017459}
{"ts":1756340100000,"o":111466,"h":111473.9,"l":111466.8,"c":111473.9,"v":15400,"usd":0.13814932}
{"ts":1756340160000,"o":111473.9,"h":111539.6,"l":111464.2,"c":111539.5,"v":271900,"usd":2.43821568}
{"ts":1756340220000,"o":111539.5,"h":111539.9,"l":111501.7,"c":111508.4,"v":98500,"usd":0.88315537}
{"ts":1756340280000,"o":111508.4,"h":111540,"l":111460,"c":111460,"v":86100,"usd":0.77196018}
{"ts":1756340340000,"o":111460,"h":111472.5,"l":111358.5,"c":111358.5,"v":603400,"usd":5.41627126}
{"ts":1756340400000,"o":111358.5,"h":111400,"l":111330,"c":111400,"v":65900,"usd":0.59185585}
{"ts":1756340460000,"o":111400,"h":111401.8,"l":111314.4,"c":111314.5,"v":25700,"usd":0.2307311}
{"ts":1756340520000,"o":111314.5,"h":111340,"l":111260,"c":111260,"v":110900,"usd":0.99635171}
{"ts":1756340580000,"o":111260,"h":111260,"l":111231.2,"c":111233.8,"v":27600,"usd":0.24809728}
{"ts":1756340640000,"o":111233.8,"h":111230,"l":111050.1,"c":111050.1,"v":1349500,"usd":12.14008575}
{"ts":1756340700000,"o":111050.1,"h":111068.6,"l":110949.6,"c":110975.6,"v":569000,"usd":5.12608086}
{"ts":1756340760000,"o":110975.6,"h":111050.1,"l":110978.8,"c":111010,"v":185900,"usd":1.67458283}
{"ts":1756340820000,"o":111010,"h":111080,"l":111000.1,"c":111080,"v":342100,"usd":3.08093118}
{"ts":1756340880000,"o":111080,"h":111150.5,"l":111086.7,"c":111150.3,"v":81100,"usd":0.72987046}
{"ts":1756340940000,"o":111150.3,"h":111143.6,"l":111090,"c":111090,"v":25800,"usd":0.23213486}
{"ts":1756341000000,"o":111090,"h":111128.5,"l":111118.7,"c":111128.5,"v":16000,"usd":0.14397892}
{"ts":1756341060000,"o":111128.5,"h":111143.9,"l":111010.1,"c":111013.3,"v":116000,"usd":1.04462491}
{"ts":1756341120000,"o":111013.3,"h":111079.4,"l":111010,"c":111064.7,"v":64200,"usd":0.5780237}
{"ts":1756341180000,"o":111064.7,"h":111115.3,"l":111023.3,"c":111039.7,"v":144100,"usd":1.29738996}
{"ts":1756341240000,"o":111039.7,"h":111060,"l":110850.1,"c":110882.3,"v":1480300,"usd":13.35118752}
{"ts":1756341300000,"o":110882.3,"h":110986.7,"l":110876.6,"c":110876.6,"v":408900,"usd":3.68659702}
{"ts":1756341360000,"o":110876.6,"h":110943.5,"l":110856,"c":110919.1,"v":204200,"usd":1.84119393}
{"ts":1756341420000,"o":110919.1,"h":111017.4,"l":110909.8,"c":110970,"v":660600,"usd":5.95249527}
{"ts":1756341480000,"o":110970,"h":111005.3,"l":110950.1,"c":110972.3,"v":135300,"usd":1.21925416}
{"ts":1756341540000,"o":110972.3,"h":111040,"l":110970.1,"c":111040,"v":148700,"usd":1.3396166}
{"ts":1756341600000,"o":111040,"h":111139.9,"l":111053.2,"c":111070,"v":225000,"usd":2.02523423}
{"ts":1756341660000,"o":111070,"h":111060,"l":111035.7,"c":111059.9,"v":87100,"usd":0.78430262}
{"ts":1756341720000,"o":111059.9,"h":111067.2,"l":111058.9,"c":111066,"v":89000,"usd":0.80133992}
{"ts":1756341780000,"o":111066,"h":111128.1,"l":111076.2,"c":111100.1,"v":186100,"usd":1.67488624}
{"ts":1756341840000,"o":111100.1,"h":111234.1,"l":111112,"c":111230.8,"v":531900,"usd":4.78381129}
{"ts":1756341900000,"o":111230.8,"h":111310,"l":111231.8,"c":111310,"v":18500,"usd":0.16623466}
{"ts":1756341960000,"o":111310,"h":111396.4,"l":111301.2,"c":111381.6,"v":186800,"usd":1.67728725}
{"ts":1756342020000,"o":111381.6,"h":111456.3,"l":111398.1,"c":111446.5,"v":785900,"usd":7.0539182}
{"ts":1756342080000,"o":111446.5,"h":111467.6,"l":111413.7,"c":111429.1,"v":416400,"usd":3.73606856}
{"ts":1756342140000,"o":111429.1,"h":111456.5,"l":111398,"c":111440,"v":23000,"usd":0.20638346}
{"ts":1756342200000,"o":111440,"h":111460,"l":111430,"c":111430,"v":32100,"usd":0.28802599}
{"ts":1756342260000,"o":111430,"h":111420,"l":111380,"c":111416.4,"v":662700,"usd":5.94889472}
{"ts":1756342320000,"o":111416.4,"h":111399.9,"l":111304,"c":111360,"v":86200,"usd":0.77435232}
{"ts":1756342380000,"o":111360,"h":111399.9,"l":111373.8,"c":111399.9,"v":31400,"usd":0.28187654}
{"ts":1756342440000,"o":111399.9,"h":111376.4,"l":111270,"c":111270,"v":83400,"usd":0.74910196}
{"ts":1756342500000,"o":111270,"h":111301.3,"l":111270.1,"c":111290,"v":27600,"usd":0.2479946}
{"ts":1756342560000,"o":111290,"h":111300,"l":111200.1,"c":111200.1,"v":121400,"usd":1.0913123}
{"ts":1756342620000,"o":111200.1,"h":111223.8,"l":111160.1,"c":111217,"v":272300,"usd":2.44892423}
{"ts":1756342680000,"o":111217,"h":111300,"l":111217,"c":111300,"v":22200,"usd":0.19949134}
{"ts":1756342740000,"o":111300,"h":111320,"l":111280,"c":111320,"v":64000,"usd":0.57497461}
{"ts":1756342800000,"o":111320,"h":111346,"l":111320.3,"c":111346,"v":1200,"usd":0.01077822}
{"ts":1756342860000,"o":111346,"h":111430.9,"l":111346,"c":111425.8,"v":67500,"usd":0.60602025}
{"ts":1756342920000,"o":111425.8,"h":111439.7,"l":111363.9,"c":111380,"v":73900,"usd":0.6633971}
{"ts":1756342980000,"o":111380,"h":111440,"l":111390,"c":111440,"v":54800,"usd":0.49178756}
{"ts":1756343040000,"o":111440,"h":111495.2,"l":111446.7,"c":111479.5,"v":68100,"usd":0.61082758}
{"ts":1756343100000,"o":111479.5,"h":111484.9,"l":111447.5,"c":111451,"v":47200,"usd":0.42344876}
{"ts":1756343160000,"o":111451,"h":111450,"l":111400.4,"c":111424.3,"v":104500,"usd":0.9376643}
{"ts":1756343220000,"o":111424.3,"h":111422.9,"l":111350.6,"c":111370.6,"v":18100,"usd":0.16246698}
{"ts":1756343280000,"o":111370.6,"h":111478.9,"l":111390,"c":111478.9,"v":10700,"usd":0.09600332}
{"ts":1756343340000,"o":111478.9,"h":111479.9,"l":111422.8,"c":111422.9,"v":157600,"usd":1.41396403}
{"ts":1756343400000,"o":111422.9,"h":111448.5,"l":111430,"c":111448.5,"v":5300,"usd":0.04755896}
{"ts":1756343460000,"o":111448.5,"h":111520,"l":111449,"c":111520,"v":78700,"usd":0.70579573}
{"ts":1756343520000,"o":111520,"h":111539.7,"l":111473.3,"c":111539.7,"v":122900,"usd":1.10213009}
{"ts":1756343580000,"o":111539.7,"h":111539.8,"l":111507.1,"c":111534.5,"v":70600,"usd":0.6329709}
{"ts":1756343640000,"o":111534.5,"h":111579.9,"l":111520.1,"c":111528.6,"v":495300,"usd":4.43989994}
{"ts":1756343700000,"o":111528.6,"h":111551,"l":111519.4,"c":111528.9,"v":109100,"usd":0.97815417}
{"ts":1756343760000,"o":111528.9,"h":111529,"l":111475.8,"c":111517.9,"v":221800,"usd":1.98926489}
{"ts":1756343820000,"o":111517.9,"h":111516.6,"l":111438.3,"c":111460,"v":90200,"usd":0.80899802}
{"ts":1756343880000,"o":111460,"h":111520,"l":111489.4,"c":111509.6,"v":206700,"usd":1.85370676}
{"ts":1756343940000,"o":111509.6,"h":111529.9,"l":111494.6,"c":111527,"v":134000,"usd":1.20152125}
{"ts":1756344000000,"o":111527,"h":111600,"l":111530,"c":111599.9,"v":207400,"usd":1.85891988}
{"ts":1756344060000,"o":111599.9,"h":111609,"l":111559,"c":111608,"v":189900,"usd":1.70168647}
{"ts":1756344120000,"o":111608,"h":111609,"l":111516.9,"c":111516.9,"v":192600,"usd":1.72599097}
{"ts":1756344180000,"o":111516.9,"h":111532.9,"l":111498,"c":111498,"v":269300,"usd":2.41485071}
{"ts":1756344240000,"o":111498,"h":111556.4,"l":111470,"c":111544,"v":153400,"usd":1.37561516}
{"ts":1756344300000,"o":111544,"h":111559.9,"l":111544,"c":111544,"v":131700,"usd":1.18054093}
{"ts":1756344360000,"o":111544,"h":111544,"l":111470,"c":111470,"v":79600,"usd":0.7137799}
{"ts":1756344420000,"o":111470,"h":111503,"l":111469,"c":111503,"v":136100,"usd":1.22081575}
{"ts":1756344480000,"o":111503,"h":111520,"l":111490,"c":111490,"v":115100,"usd":1.0321319}
{"ts":1756344540000,"o":111490,"h":111480,"l":111400,"c":111400,"v":227200,"usd":2.03877279}
{"ts":1756344600000,"o":111400,"h":111464,"l":111400.1,"c":111464,"v":36300,"usd":0.32575887}
{"ts":1756344660000,"o":111464,"h":111509.2,"l":111464,"c":111503,"v":124600,"usd":1.11775336}
{"ts":1756344720000,"o":111503,"h":111509.9,"l":111470,"c":111470,"v":116500,"usd":1.04483977}
{"ts":1756344780000,"o":111470,"h":111544.1,"l":111449,"c":111544.1,"v":41300,"usd":0.370375}
{"ts":1756344840000,"o":111544.1,"h":111586.3,"l":111554.2,"c":111581,"v":112600,"usd":1.00915515}
{"ts":1756344900000,"o":111581,"h":111615.4,"l":111569.3,"c":111592.1,"v":345200,"usd":3.09322767}
{"ts":1756344960000,"o":111592.1,"h":111615.4,"l":111570.1,"c":111574,"v":153700,"usd":1.37735399}
{"ts":1756345020000,"o":111574,"h":111576,"l":111540,"c":111541,"v":50100,"usd":0.44906307}
{"ts":1756345080000,"o":111541,"h":111615.4,"l":111530.1,"c":111615.4,"v":161600,"usd":1.44870189}
{"ts":1756345140000,"o":111615.4,"h":111615.4,"l":111609.1,"c":111609.1,"v":77200,"usd":0.69166199}
{"ts":1756345200000,"o":111609.1,"h":111625.7,"l":111609,"c":111609,"v":34400,"usd":0.30818714}
{"ts":1756345260000,"o":111609,"h":111619,"l":111598,"c":111619,"v":58900,"usd":0.52773474}
{"ts":1756345320000,"o":111619,"h":111650,"l":111623,"c":111650,"v":49000,"usd":0.43895179}
{"ts":1756345380000,"o":111650,"h":111650,"l":111598.1,"c":111630.1,"v":56600,"usd":0.5070188}
{"ts":1756345440000,"o":111630.1,"h":111630,"l":111563.7,"c":111563.8,"v":82500,"usd":0.73924058}
{"ts":1756345500000,"o":111563.8,"h":111578,"l":111563.9,"c":111578,"v":9300,"usd":0.08335548}
{"ts":1756345560000,"o":111578,"h":111595,"l":111577,"c":111577.1,"v":80600,"usd":0.72229939}
{"ts":1756345620000,"o":111577.1,"h":111591,"l":111559,"c":111591,"v":53600,"usd":0.48044335}
{"ts":1756345680000,"o":111591,"h":111600,"l":111591,"c":111600,"v":20900,"usd":0.1872826}
{"ts":1756345740000,"o":111600,"h":111603,"l":111587,"c":111603,"v":216500,"usd":1.93998992}
{"ts":1756345800000,"o":111603,"h":111620,"l":111601.1,"c":111620,"v":16500,"usd":0.14783184}
{"ts":1756345860000,"o":111620,"h":111633.2,"l":111612.4,"c":111612.4,"v":149500,"usd":1.33928838}
{"ts":1756345920000,"o":111612.4,"h":111650,"l":111627.4,"c":111650,"v":35600,"usd":0.31890681}
{"ts":1756345980000,"o":111650,"h":111650,"l":111649.9,"c":111650,"v":5500,"usd":0.0492613}
{"ts":1756346040000,"o":111650,"h":111670.7,"l":111640,"c":111669.7,"v":237900,"usd":2.13056968}
{"ts":1756346100000,"o":111669.7,"h":111739.6,"l":111669.8,"c":111697.6,"v":944300,"usd":8.45403157}
{"ts":1756346160000,"o":111697.6,"h":111697.6,"l":111648,"c":111680.8,"v":96700,"usd":0.86579281}
{"ts":1756346220000,"o":111680.8,"h":111680.8,"l":111680,"c":111680,"v":3100,"usd":0.02775781}
{"ts":1756346280000,"o":111680,"h":111678,"l":111660,"c":111674,"v":151200,"usd":1.35389651}
{"ts":1756346340000,"o":111674,"h":111668,"l":111660,"c":111668,"v":6600,"usd":0.059107}
{"ts":1756346400000,"o":111668,"h":111676.2,"l":111676.2,"c":111676.2,"v":5500,"usd":0.04924975}
{"ts":1756346460000,"o":111676.2,"h":111724.9,"l":111661,"c":111724.9,"v":216300,"usd":1.9367069}
{"ts":1756346520000,"o":111724.9,"h":111739.1,"l":111688.1,"c":111701,"v":101200,"usd":0.90577861}
{"ts":1756346580000,"o":111701,"h":111699,"l":111659.2,"c":111670,"v":11700,"usd":0.10476469}
{"ts":1756346640000,"o":111670,"h":111721.8,"l":111666.5,"c":111719,"v":190100,"usd":1.7021577}
{"ts":1756346700000,"o":111719,"h":111715,"l":111660,"c":111660,"v":76400,"usd":0.68412537}
{"ts":1756346760000,"o":111660,"h":111720,"l":111617.4,"c":111720,"v":237000,"usd":2.12240789}
{"ts":1756346820000,"o":111720,"h":111750.1,"l":111721,"c":111748,"v":236900,"usd":2.12011411}
{"ts":1756346880000,"o":111748,"h":111789.4,"l":111748,"c":111780,"v":254100,"usd":2.27319246}
{"ts":1756346940000,"o":111780,"h":111779,"l":111740,"c":111740,"v":110600,"usd":0.98972355}
{"ts":1756347000000,"o":111740,"h":111760,"l":111660,"c":111682,"v":323100,"usd":2.8925737}
{"ts":1756347060000,"o":111682,"h":111718,"l":111640,"c":111716,"v":62900,"usd":0.56323048}
{"ts":1756347120000,"o":111716,"h":111703,"l":111650,"c":111650,"v":66000,"usd":0.59097692}
{"ts":1756347180000,"o":111650,"h":111650,"l":111610,"c":111610,"v":180100,"usd":1.61315899}
{"ts":1756347240000,"o":111610,"h":111622.6,"l":111610.1,"c":111612.6,"v":91400,"usd":0.81888602}
{"ts":1756347300000,"o":111612.6,"h":111633.4,"l":111613,"c":111613,"v":94100,"usd":0.84300522}
{"ts":1756347360000,"o":111613,"h":111612,"l":111578,"c":111578,"v":19000,"usd":0.17025548}
{"ts":1756347420000,"o":111578,"h":111571.3,"l":111500.1,"c":111500.1,"v":80400,"usd":0.72071845}
{"ts":1756347480000,"o":111500.1,"h":111557.6,"l":111507,"c":111528,"v":101200,"usd":0.90729868}
{"ts":1756347540000,"o":111528,"h":111570,"l":111500.1,"c":111570,"v":178900,"usd":1.60421107}
{"ts":1756347600000,"o":111570,"h":111593.9,"l":111522,"c":111593.9,"v":166700,"usd":1.49413122}
{"ts":1756347660000,"o":111593.9,"h":111593.8,"l":111560,"c":111560,"v":39300,"usd":0.35219204}
{"ts":1756347720000,"o":111560,"h":111591,"l":111550,"c":111591,"v":116100,"usd":1.04060461}
{"ts":1756347780000,"o":111591,"h":111611.5,"l":111589,"c":111611.5,"v":55300,"usd":0.49553511}
{"ts":1756347840000,"o":111611.5,"h":111626.9,"l":111611.6,"c":111626.9,"v":142400,"usd":1.27582532}
{"ts":1756347900000,"o":111626.9,"h":111626.8,"l":111570,"c":111603.9,"v":257600,"usd":2.30830353}
{"ts":1756347960000,"o":111603.9,"h":111627.9,"l":111616,"c":111617,"v":58100,"usd":0.52050813}
{"ts":1756348020000,"o":111617,"h":111641.3,"l":111613,"c":111639.8,"v":388900,"usd":3.48384066}
{"ts":1756348080000,"o":111639.8,"h":111639.7,"l":111612,"c":111632,"v":107200,"usd":0.96028482}
{"ts":1756348140000,"o":111632,"h":111637,"l":111612,"c":111631,"v":106900,"usd":0.9576179}
{"ts":1756348200000,"o":111631,"h":111669.8,"l":111638,"c":111647,"v":100300,"usd":0.89828981}
{"ts":1756348260000,"o":111647,"h":111700,"l":111634,"c":111685.2,"v":160400,"usd":1.43608977}
{"ts":1756348320000,"o":111685.2,"h":111687,"l":111637,"c":111642.1,"v":92900,"usd":0.83185764}
{"ts":1756348380000,"o":111642.1,"h":111642,"l":111580.1,"c":111580.1,"v":62200,"usd":0.55725649}
{"ts":1756348440000,"o":111580.1,"h":111580,"l":111520.1,"c":111524,"v":80300,"usd":0.71990864}
{"ts":1756348500000,"o":111524,"h":111546.9,"l":111511,"c":111511,"v":21600,"usd":0.19364982}
{"ts":1756348560000,"o":111511,"h":111554.4,"l":111518,"c":111549,"v":648000,"usd":5.80925366}
{"ts":1756348620000,"o":111549,"h":111548,"l":111494.4,"c":111494.4,"v":204900,"usd":1.83747879}
{"ts":1756348680000,"o":111494.4,"h":111521,"l":111480.9,"c":111520.9,"v":12100,"usd":0.10852794}
{"ts":1756348740000,"o":111520.9,"h":111520.9,"l":111500,"c":111510,"v":104500,"usd":0.93718818}
{"ts":1756348800000,"o":111510,"h":111517,"l":111517,"c":111517,"v":500,"usd":0.0044836}
{"ts":1756348860000,"o":111517,"h":111552,"l":111517,"c":111552,"v":19100,"usd":0.17125907}
{"ts":1756348920000,"o":111552,"h":111581.7,"l":111555.2,"c":111581.7,"v":66900,"usd":0.59958161}
{"ts":1756348980000,"o":111581.7,"h":111598.2,"l":111547,"c":111547,"v":138100,"usd":1.23771299}
{"ts":1756349040000,"o":111547,"h":111547.9,"l":111537,"c":111537,"v":6400,"usd":0.05737618}
{"ts":1756349100000,"o":111537,"h":111536,"l":111532,"c":111532,"v":29500,"usd":0.26448845}
{"ts":1756349160000,"o":111532,"h":111530,"l":111480.9,"c":111480.9,"v":6000,"usd":0.05380031}
{"ts":1756349220000,"o":111480.9,"h":111482.9,"l":111470,"c":111470.3,"v":117000,"usd":1.04949426}
{"ts":1756349280000,"o":111470.3,"h":111540,"l":111476,"c":111513,"v":124000,"usd":1.1119592}
{"ts":1756349340000,"o":111513,"h":111544,"l":111500.1,"c":111544,"v":22000,"usd":0.19727832}
{"ts":1756349400000,"o":111544,"h":111560,"l":111544,"c":111552.2,"v":47700,"usd":0.42760148}
{"ts":1756349460000,"o":111552.2,"h":111597,"l":111553,"c":111597,"v":16300,"usd":0.14609829}
{"ts":1756349520000,"o":111597,"h":111618.1,"l":111593.1,"c":111618.1,"v":104400,"usd":0.93549604}
{"ts":1756349580000,"o":111618.1,"h":111618.1,"l":111560,"c":111565,"v":44500,"usd":0.39874371}
{"ts":1756349640000,"o":111565,"h":111565,"l":111549,"c":111549,"v":10700,"usd":0.0959131}
{"ts":1756349700000,"o":111549,"h":111551,"l":111542,"c":111551,"v":39300,"usd":0.352308}
{"ts":1756349760000,"o":111551,"h":111562,"l":111551,"c":111562,"v":44300,"usd":0.39709826}
{"ts":1756349820000,"o":111562,"h":111561.9,"l":111520,"c":111520,"v":130900,"usd":1.1734661}
{"ts":1756349880000,"o":111520,"h":111526.9,"l":111499,"c":111499,"v":32000,"usd":0.28695131}
{"ts":1756349940000,"o":111499,"h":111511.9,"l":111489.1,"c":111511.9,"v":39300,"usd":0.35248922}
{"ts":1756350000000,"o":111511.9,"h":111521.9,"l":111511.9,"c":111521,"v":70100,"usd":0.62857692}
{"ts":1756350060000,"o":111521,"h":111521,"l":111469,"c":111469,"v":91400,"usd":0.81980353}
{"ts":1756350120000,"o":111469,"h":111469.8,"l":111458.1,"c":111469.8,"v":11600,"usd":0.10407316}
{"ts":1756350180000,"o":111469.8,"h":111469.7,"l":111423.1,"c":111426.3,"v":44500,"usd":0.39924394}
{"ts":1756350240000,"o":111426.3,"h":111426.3,"l":111420.9,"c":111421.6,"v":135000,"usd":1.21161523}
{"ts":1756350300000,"o":111421.6,"h":111500,"l":111425.6,"c":111500,"v":261000,"usd":2.34188147}
{"ts":1756350360000,"o":111500,"h":111540,"l":111500,"c":111540,"v":27500,"usd":0.24659249}
{"ts":1756350420000,"o":111540,"h":111595,"l":111551,"c":111595,"v":41500,"usd":0.37193581}
{"ts":1756350480000,"o":111595,"h":111720.2,"l":111600,"c":111720.2,"v":412200,"usd":3.69148541}
{"ts":1756350540000,"o":111720.2,"h":111839.3,"l":111711,"c":111810.7,"v":554300,"usd":4.95823026}
{"ts":1756350600000,"o":111810.7,"h":111825,"l":111770.1,"c":111799.2,"v":83200,"usd":0.74417679}
{"ts":1756350660000,"o":111799.2,"h":111829,"l":111800,"c":111829,"v":31500,"usd":0.28171813}
{"ts":1756350720000,"o":111829,"h":111829.9,"l":111795,"c":111802,"v":58100,"usd":0.51959151}
{"ts":1756350780000,"o":111802,"h":111860,"l":111804,"c":111860,"v":33700,"usd":0.30131627}
{"ts":1756350840000,"o":111860,"h":111862.7,"l":111839,"c":111839,"v":69200,"usd":0.618687}
{"ts":1756350900000,"o":111839,"h":111890.3,"l":111837,"c":111888,"v":74100,"usd":0.66234083}
{"ts":1756350960000,"o":111888,"h":111953.1,"l":111888.1,"c":111953.1,"v":394600,"usd":3.52627249}
{"ts":1756351020000,"o":111953.1,"h":111957.5,"l":111917,"c":111932,"v":87800,"usd":0.78442134}
{"ts":1756351080000,"o":111932,"h":111937.9,"l":111879.4,"c":111919,"v":302600,"usd":2.70373208}
{"ts":1756351140000,"o":111919,"h":111907.9,"l":111830.1,"c":111845.7,"v":54900,"usd":0.49080221}
{"ts":1756351200000,"o":111845.7,"h":111850,"l":111810.1,"c":111850,"v":45800,"usd":0.40956945}
{"ts":1756351260000,"o":111850,"h":111880.9,"l":111860,"c":111866,"v":19500,"usd":0.17430483}
{"ts":1756351320000,"o":111866,"h":111863,"l":111840,"c":111840,"v":12700,"usd":0.11353526}
{"ts":1756351380000,"o":111840,"h":111830,"l":111800,"c":111820,"v":104100,"usd":0.93104558}
{"ts":1756351440000,"o":111820,"h":111839,"l":111820,"c":111839,"v":25800,"usd":0.23072123}
{"ts":1756351500000,"o":111839,"h":111844,"l":111800.1,"c":111844,"v":78300,"usd":0.70018862}
{"ts":1756351560000,"o":111844,"h":111871,"l":111848,"c":111861,"v":141900,"usd":1.26855995}
{"ts":1756351620000,"o":111861,"h":111916.4,"l":111872,"c":111912,"v":113500,"usd":1.0141924}
{"ts":1756351680000,"o":111912,"h":111929.4,"l":111881.6,"c":111919,"v":91100,"usd":0.81411886}
{"ts":1756351740000,"o":111919,"h":111949,"l":111923,"c":111949,"v":116800,"usd":1.04345885}
{"ts":1756351800000,"o":111949,"h":111949.1,"l":111949,"c":111949,"v":22600,"usd":0.20187676}
{"ts":1756351860000,"o":111949,"h":112019.8,"l":111941.5,"c":111988,"v":310500,"usd":2.77285093}
{"ts":1756351920000,"o":111988,"h":112003,"l":111995,"c":112003,"v":51300,"usd":0.45803988}
{"ts":1756351980000,"o":112003,"h":112038.3,"l":112003,"c":112003,"v":208900,"usd":1.86466855}
{"ts":1756352040000,"o":112003,"h":112003,"l":111910,"c":111910,"v":344900,"usd":3.08056225}
{"ts":1756352100000,"o":111910,"h":111928.9,"l":111901,"c":111909,"v":115700,"usd":1.03388444}
{"ts":1756352160000,"o":111909,"h":111963,"l":111910,"c":111963,"v":141000,"usd":1.25974173}
{"ts":1756352220000,"o":111963,"h":111996.8,"l":111977,"c":111982.9,"v":156400,"usd":1.39657179}
{"ts":1756352280000,"o":111982.9,"h":111989,"l":111960,"c":111973,"v":132600,"usd":1.18414054}
{"ts":1756352340000,"o":111973,"h":111974.9,"l":111914.1,"c":111927.6,"v":153000,"usd":1.36676572}
{"ts":1756352400000,"o":111927.6,"h":111928.9,"l":111910,"c":111910,"v":10800,"usd":0.09649081}
{"ts":1756352460000,"o":111910,"h":111933,"l":111912,"c":111933,"v":57200,"usd":0.5111045}
{"ts":1756352520000,"o":111933,"h":111954.6,"l":111920,"c":111920,"v":92700,"usd":0.82804145}
{"ts":1756352580000,"o":111920,"h":111970.1,"l":111911.1,"c":111970.1,"v":187200,"usd":1.67235737}
{"ts":1756352640000,"o":111970.1,"h":111975.9,"l":111971,"c":111971,"v":5400,"usd":0.04822587}
{"ts":1756352700000,"o":111971,"h":111970.1,"l":111940.1,"c":111951.9,"v":51400,"usd":0.45905704}
{"ts":1756352760000,"o":111951.9,"h":111951,"l":111900,"c":111914.9,"v":106800,"usd":0.95416249}
{"ts":1756352820000,"o":111914.9,"h":111900.9,"l":111900,"c":111900,"v":47800,"usd":0.42716879}
{"ts":1756352880000,"o":111900,"h":111914.3,"l":111900,"c":111911,"v":35000,"usd":0.31276903}
{"ts":1756352940000,"o":111911,"h":111960,"l":111911,"c":111960,"v":51900,"usd":0.46368425}
{"ts":1756353000000,"o":111960,"h":111960,"l":111941,"c":111941,"v":108600,"usd":0.96999645}
{"ts":1756353060000,"o":111941,"h":111957,"l":111890,"c":111890,"v":106700,"usd":0.95324903}
{"ts":1756353120000,"o":111890,"h":111922,"l":111897.6,"c":111922,"v":83100,"usd":0.74257076}
{"ts":1756353180000,"o":111922,"h":111963,"l":111922,"c":111963,"v":157200,"usd":1.40431488}
{"ts":1756353240000,"o":111963,"h":111973.7,"l":111964,"c":111973.7,"v":4700,"usd":0.04197489}
{"ts":1756353300000,"o":111973.7,"h":111993.1,"l":111973.1,"c":111993.1,"v":227600,"usd":2.03243152}
{"ts":1756353360000,"o":111993.1,"h":112026,"l":111989,"c":112026,"v":1028100,"usd":9.17963163}
{"ts":1756353420000,"o":112026,"h":112038,"l":112028,"c":112033,"v":72200,"usd":0.64442375}
{"ts":1756353480000,"o":112033,"h":112030.1,"l":112030,"c":112030,"v":74800,"usd":0.66767976}
{"ts":1756353540000,"o":112030,"h":112073.1,"l":112030,"c":112038,"v":235200,"usd":2.0991965}
{"ts":1756353600000,"o":112038,"h":112038,"l":112030,"c":112030,"v":68400,"usd":0.6105313}
{"ts":1756353660000,"o":112030,"h":112030,"l":112019.1,"c":112019.1,"v":26600,"usd":0.23743805}
{"ts":1756353720000,"o":112019.1,"h":112019.1,"l":112000,"c":112000.1,"v":83200,"usd":0.74272958}
{"ts":1756353780000,"o":112000.1,"h":112000,"l":111990.4,"c":111990.9,"v":20900,"usd":0.18661425}
{"ts":1756353840000,"o":111990.9,"h":111991,"l":111970,"c":111970,"v":39000,"usd":0.3482483}
{"ts":1756353900000,"o":111970,"h":112000,"l":111966.2,"c":111998,"v":55000,"usd":0.49110111}
{"ts":1756353960000,"o":111998,"h":112039.3,"l":111980,"c":112039.3,"v":20500,"usd":0.18303276}
{"ts":1756354020000,"o":112039.3,"h":112085,"l":112016.9,"c":112085,"v":72900,"usd":0.65070162}
{"ts":1756354080000,"o":112085,"h":112121.4,"l":112086.4,"c":112121.4,"v":77500,"usd":0.69130808}
{"ts":1756354140000,"o":112121.4,"h":112115.2,"l":112076.1,"c":112115.2,"v":61500,"usd":0.5486515}
{"ts":1756354200000,"o":112115.2,"h":112125.1,"l":112115.2,"c":112124.9,"v":13400,"usd":0.11951567}
{"ts":1756354260000,"o":112124.9,"h":112139.9,"l":112124.8,"c":112139.9,"v":20300,"usd":0.18103934}
{"ts":1756354320000,"o":112139.9,"h":112175,"l":112139.8,"c":112175,"v":229700,"usd":2.048}
{"ts":1756354380000,"o":112175,"h":112200,"l":112163.1,"c":112199.9,"v":17700,"usd":0.15777506}
{"ts":1756354440000,"o":112199.9,"h":112214.4,"l":112186,"c":112186,"v":215200,"usd":1.91794088}
{"ts":1756354500000,"o":112186,"h":112196.9,"l":112181,"c":112196.9,"v":25300,"usd":0.22550705}
{"ts":1756354560000,"o":112196.9,"h":112233.4,"l":112197,"c":112233.4,"v":262300,"usd":2.33748616}
{"ts":1756354620000,"o":112233.4,"h":112238.9,"l":112150.1,"c":112154,"v":140900,"usd":1.25568115}
{"ts":1756354680000,"o":112154,"h":112169.9,"l":112140,"c":112157.9,"v":111000,"usd":0.98974255}
{"ts":1756354740000,"o":112157.9,"h":112200,"l":112158,"c":112200,"v":64700,"usd":0.57678255}
{"ts":1756354800000,"o":112200,"h":112239,"l":112220,"c":112238.9,"v":1600,"usd":0.01425604}
{"ts":1756354860000,"o":112238.9,"h":112238.9,"l":112180.6,"c":112188,"v":148200,"usd":1.32054324}
{"ts":1756354920000,"o":112188,"h":112187.9,"l":112167,"c":112168,"v":40000,"usd":0.35657145}
{"ts":1756354980000,"o":112168,"h":112220,"l":112183,"c":112220,"v":31500,"usd":0.28073431}
{"ts":1756355040000,"o":112220,"h":112238.9,"l":112189.1,"c":112189.1,"v":5600,"usd":0.04990137}
{"ts":1756355100000,"o":112189.1,"h":112226.9,"l":112189,"c":112226,"v":214000,"usd":1.90696056}
{"ts":1756355160000,"o":112226,"h":112265.6,"l":112223,"c":112265.6,"v":1821600,"usd":16.228792}
{"ts":1756355220000,"o":112265.6,"h":112289.7,"l":112265.6,"c":112289.6,"v":9000,"usd":0.08015609}
{"ts":1756355280000,"o":112289.6,"h":112327,"l":112289.6,"c":112309,"v":468700,"usd":4.17355083}
{"ts":1756355340000,"o":112309,"h":112350.6,"l":112300,"c":112321.1,"v":138900,"usd":1.23647065}
{"ts":1756355400000,"o":112321.1,"h":112348.4,"l":112321.9,"c":112348.4,"v":64700,"usd":0.5760223}
{"ts":1756355460000,"o":112348.4,"h":112348.4,"l":112330,"c":112330,"v":66200,"usd":0.58925088}
{"ts":1756355520000,"o":112330,"h":112414.6,"l":112330.1,"c":112410,"v":964000,"usd":8.577367}
{"ts":1756355580000,"o":112410,"h":112416.7,"l":112410,"c":112416.6,"v":24000,"usd":0.21349957}
{"ts":1756355640000,"o":112416.6,"h":112416.6,"l":112416,"c":112416,"v":187100,"usd":1.66434805}
{"ts":1756355700000,"o":112416,"h":112416,"l":112416,"c":112416,"v":0,"usd":0}
{"ts":1756355760000,"o":112416,"h":112415,"l":112412,"c":112412,"v":156700,"usd":1.39395332}
{"ts":1756355820000,"o":112412,"h":112412,"l":112412,"c":112412,"v":2000,"usd":0.0177916}
{"ts":1756355880000,"o":112412,"h":112474.1,"l":112412.1,"c":112474,"v":3545200,"usd":31.5232269}
{"ts":1756355940000,"o":112474,"h":112791.2,"l":112474.1,"c":112680,"v":4329400,"usd":38.44050193}
{"ts":1756356000000,"o":112680,"h":112680.4,"l":112600.1,"c":112645,"v":722200,"usd":6.41138166}
{"ts":1756356060000,"o":112645,"h":112812,"l":112646,"c":112756.5,"v":1052500,"usd":9.3319065}
{"ts":1756356120000,"o":112756.5,"h":112756,"l":112700,"c":112747.9,"v":267000,"usd":2.36868399}
{"ts":1756356180000,"o":112747.9,"h":112760,"l":112738.4,"c":112759.9,"v":222200,"usd":1.97082238}
{"ts":1756356240000,"o":112759.9,"h":112847.5,"l":112760,"c":112844.7,"v":315200,"usd":2.79380322}
{"ts":1756356300000,"o":112844.7,"h":112849.9,"l":112802.3,"c":112820.9,"v":321800,"usd":2.85202279}
{"ts":1756356360000,"o":112820.9,"h":112870.3,"l":112815.5,"c":112870.3,"v":314400,"usd":2.78632162}
{"ts":1756356420000,"o":112870.3,"h":112870.2,"l":112802,"c":112827.9,"v":474100,"usd":4.20230446}
{"ts":1756356480000,"o":112827.9,"h":112920.3,"l":112820.2,"c":112874.9,"v":1198500,"usd":10.61774637}
{"ts":1756356540000,"o":112874.9,"h":112972.4,"l":112844,"c":112958.6,"v":549300,"usd":4.86413937}
{"ts":1756356600000,"o":112958.6,"h":112972.4,"l":112894,"c":112968.8,"v":907700,"usd":8.03743509}
{"ts":1756356660000,"o":112968.8,"h":113100,"l":112964.2,"c":113024.7,"v":2296200,"usd":20.31278276}
{"ts":1756356720000,"o":113024.7,"h":113062.5,"l":112955.3,"c":113056.9,"v":646500,"usd":5.71968114}
{"ts":1756356780000,"o":113056.9,"h":113094.9,"l":113040,"c":113081.9,"v":193600,"usd":1.71223676}
{"ts":1756356840000,"o":113081.9,"h":113111,"l":113063.8,"c":113099,"v":411200,"usd":3.63567411}
{"ts":1756356900000,"o":113099,"h":113097,"l":113050,"c":113050,"v":14600,"usd":0.1291284}
{"ts":1756356960000,"o":113050,"h":113077,"l":113000,"c":113024.2,"v":398200,"usd":3.52260105}
{"ts":1756357020000,"o":113024.2,"h":113020,"l":112954.2,"c":112954.2,"v":375000,"usd":3.31973322}
{"ts":1756357080000,"o":112954.2,"h":112973.3,"l":112954.1,"c":112955.1,"v":96000,"usd":0.84983514}
{"ts":1756357140000,"o":112955.1,"h":112977,"l":112929.4,"c":112977,"v":117700,"usd":1.04198443}
{"ts":1756357200000,"o":112977,"h":113013,"l":112972.1,"c":113010,"v":310000,"usd":2.74326616}
{"ts":1756357260000,"o":113010,"h":113060,"l":112984.8,"c":113060,"v":405700,"usd":3.58947094}
{"ts":1756357320000,"o":113060,"h":113123.7,"l":113078.3,"c":113123.7,"v":591900,"usd":5.23333816}
{"ts":1756357380000,"o":113123.7,"h":113163.2,"l":113110.5,"c":113110.5,"v":219500,"usd":1.9400011}
{"ts":1756357440000,"o":113110.5,"h":113140,"l":113102.7,"c":113102.7,"v":136500,"usd":1.20656988}
{"ts":1756357500000,"o":113102.7,"h":113161.1,"l":113100.4,"c":113161.1,"v":152500,"usd":1.34785714}
{"ts":1756357560000,"o":113161.1,"h":113195.5,"l":112982.1,"c":113065,"v":633200,"usd":5.59967165}
{"ts":1756357620000,"o":113065,"h":113094.6,"l":113055.2,"c":113089,"v":59100,"usd":0.52270236}
{"ts":1756357680000,"o":113089,"h":113088,"l":113050.2,"c":113077.5,"v":164400,"usd":1.45403351}
{"ts":1756357740000,"o":113077.5,"h":113077.6,"l":113050,"c":113072.9,"v":45900,"usd":0.40597753}
{"ts":1756357800000,"o":113072.9,"h":113075,"l":113060,"c":113074.9,"v":91500,"usd":0.80929453}
{"ts":1756357860000,"o":113074.9,"h":113074,"l":113022.7,"c":113070,"v":54200,"usd":0.47945712}
{"ts":1756357920000,"o":113070,"h":113044,"l":112895.4,"c":112907.4,"v":621800,"usd":5.50523635}
{"ts":1756357980000,"o":112907.4,"h":112957,"l":112910.1,"c":112915.9,"v":224000,"usd":1.9836754}
{"ts":1756358040000,"o":112915.9,"h":112969.2,"l":112923.1,"c":112954.5,"v":112700,"usd":0.99799525}
{"ts":1756358100000,"o":112954.5,"h":112999.9,"l":112940.1,"c":112941,"v":133300,"usd":1.17996613}
{"ts":1756358160000,"o":112941,"h":112980.9,"l":112938,"c":112938,"v":110700,"usd":0.97992397}
{"ts":1756358220000,"o":112938,"h":112960,"l":112936.1,"c":112938.4,"v":79700,"usd":0.70570512}
{"ts":1756358280000,"o":112938.4,"h":113021.2,"l":112938.4,"c":113017.4,"v":315500,"usd":2.79235498}
{"ts":1756358340000,"o":113017.4,"h":113019,"l":112990.1,"c":113001,"v":187800,"usd":1.66182247}
{"ts":1756358400000,"o":113001,"h":113010,"l":112967.1,"c":112980,"v":13600,"usd":0.12036906}
{"ts":1756358460000,"o":112980,"h":113006.1,"l":112978.7,"c":113003,"v":49900,"usd":0.44157965}
{"ts":1756358520000,"o":113003,"h":112978.9,"l":112900,"c":112900,"v":31000,"usd":0.27450959}
{"ts":1756358580000,"o":112900,"h":112900,"l":112830.1,"c":112850.1,"v":163400,"usd":1.44787445}
{"ts":1756358640000,"o":112850.1,"h":112924.8,"l":112850,"c":112879.3,"v":544000,"usd":4.81973341}
{"ts":1756358700000,"o":112879.3,"h":112897,"l":112867.7,"c":112895.1,"v":38500,"usd":0.34108214}
{"ts":1756358760000,"o":112895.1,"h":112932,"l":112895.1,"c":112930,"v":7200,"usd":0.06376061}
{"ts":1756358820000,"o":112930,"h":112921.1,"l":112849,"c":112853,"v":35300,"usd":0.31268201}
{"ts":1756358880000,"o":112853,"h":112896.9,"l":112855,"c":112896.9,"v":6500,"usd":0.05758849}
{"ts":1756358940000,"o":112896.9,"h":112895.8,"l":112860.1,"c":112888,"v":26500,"usd":0.23476135}
{"ts":1756359000000,"o":112888,"h":112900,"l":112888.1,"c":112894,"v":4600,"usd":0.04074695}
{"ts":1756359060000,"o":112894,"h":112899.9,"l":112880,"c":112896,"v":103200,"usd":0.91410123}
{"ts":1756359120000,"o":112896,"h":112958.3,"l":112900,"c":112919.2,"v":15800,"usd":0.13989043}
{"ts":1756359180000,"o":112919.2,"h":112939.9,"l":112910.1,"c":112939.9,"v":12000,"usd":0.1062684}
{"ts":1756359240000,"o":112939.9,"h":112942,"l":112920,"c":112927.5,"v":8100,"usd":0.07172364}
{"ts":1756359300000,"o":112927.5,"h":112923,"l":112910.1,"c":112912,"v":68500,"usd":0.606624}
{"ts":1756359360000,"o":112912,"h":112970,"l":112927,"c":112970,"v":7000,"usd":0.06197369}
{"ts":1756359420000,"o":112970,"h":112970.9,"l":112970,"c":112970,"v":1500,"usd":0.01327772}
{"ts":1756359480000,"o":112970,"h":112966,"l":112936,"c":112936.1,"v":6000,"usd":0.05311711}
{"ts":1756359540000,"o":112936.1,"h":112934.3,"l":112920.2,"c":112920.2,"v":11200,"usd":0.09917852}
{"ts":1756359600000,"o":112920.2,"h":112940,"l":112910,"c":112938,"v":5400,"usd":0.04781966}
{"ts":1756359660000,"o":112938,"h":112959,"l":112936,"c":112936,"v":126700,"usd":1.12168275}
{"ts":1756359720000,"o":112936,"h":112930,"l":112900.1,"c":112926,"v":119500,"usd":1.05832163}
{"ts":1756359780000,"o":112926,"h":112911,"l":112910.1,"c":112910.9,"v":19300,"usd":0.17093226}
{"ts":1756359840000,"o":112910.9,"h":112910,"l":112870.1,"c":112870.1,"v":10400,"usd":0.0921191}
{"ts":1756359900000,"o":112870.1,"h":112870,"l":112824.3,"c":112832.7,"v":176500,"usd":1.56420232}
{"ts":1756359960000,"o":112832.7,"h":112851,"l":112847,"c":112850.9,"v":66800,"usd":0.59195436}
{"ts":1756360020000,"o":112850.9,"h":112850.9,"l":112808.2,"c":112841.6,"v":187800,"usd":1.66452691}
{"ts":1756360080000,"o":112841.6,"h":112824.2,"l":112767.2,"c":112770.1,"v":774200,"usd":6.86386374}
{"ts":1756360140000,"o":112770.1,"h":112791.9,"l":112760,"c":112760,"v":19600,"usd":0.17378285}
{"ts":1756360200000,"o":112760,"h":112793.8,"l":112760.1,"c":112779,"v":25000,"usd":0.22168831}
{"ts":1756360260000,"o":112779,"h":112792.9,"l":112770.1,"c":112775,"v":341800,"usd":3.0306435}
{"ts":1756360320000,"o":112775,"h":112793,"l":112760.1,"c":112784.9,"v":712500,"usd":6.31793173}
{"ts":1756360380000,"o":112784.9,"h":112767,"l":112742.3,"c":112742.3,"v":34700,"usd":0.30774677}
{"ts":1756360440000,"o":112742.3,"h":112735.5,"l":112735,"c":112735,"v":41100,"usd":0.36457311}
{"ts":1756360500000,"o":112735,"h":112730,"l":112720.1,"c":112720.1,"v":1300,"usd":0.0115325}
{"ts":1756360560000,"o":112720.1,"h":112810,"l":112720.1,"c":112809.9,"v":231000,"usd":2.04889946}
{"ts":1756360620000,"o":112809.9,"h":112855.4,"l":112810,"c":112850.7,"v":155500,"usd":1.37828891}
{"ts":1756360680000,"o":112850.7,"h":112902,"l":112855.6,"c":112902,"v":51600,"usd":0.45711123}
{"ts":1756360740000,"o":112902,"h":112912,"l":112900.1,"c":112904,"v":3600,"usd":0.03188519}
{"ts":1756360800000,"o":112904,"h":112918,"l":112896,"c":112896,"v":12500,"usd":0.1107096}
{"ts":1756360860000,"o":112896,"h":112884.9,"l":112838.7,"c":112849.8,"v":120700,"usd":1.06941097}
{"ts":1756360920000,"o":112849.8,"h":112881,"l":112849.9,"c":112881,"v":22300,"usd":0.19757715}
{"ts":1756360980000,"o":112881,"h":112920,"l":112879.1,"c":112920,"v":408700,"usd":3.62024051}
{"ts":1756361040000,"o":112920,"h":112927.1,"l":112900.2,"c":112900.2,"v":20100,"usd":0.17801178}
{"ts":1756361100000,"o":112900.2,"h":112917.9,"l":112870.1,"c":112894,"v":16300,"usd":0.14438388}
{"ts":1756361160000,"o":112894,"h":112891.9,"l":112860,"c":112860,"v":29800,"usd":0.26397898}
{"ts":1756361220000,"o":112860,"h":112859,"l":112840,"c":112840,"v":2600,"usd":0.0230394}
{"ts":1756361280000,"o":112840,"h":112857,"l":112831.2,"c":112831.2,"v":97000,"usd":0.85953853}
{"ts":1756361340000,"o":112831.2,"h":112830,"l":112800,"c":112800,"v":77500,"usd":0.68704598}
{"ts":1756361400000,"o":112800,"h":112811.4,"l":112768.1,"c":112811.4,"v":105500,"usd":0.93544896}
{"ts":1756361460000,"o":112811.4,"h":112811.9,"l":112808,"c":112808,"v":6800,"usd":0.06027786}
{"ts":1756361520000,"o":112808,"h":112808.9,"l":112770,"c":112770,"v":5500,"usd":0.04877008}
{"ts":1756361580000,"o":112770,"h":112760,"l":112758,"c":112758,"v":72000,"usd":0.6385249}
{"ts":1756361640000,"o":112758,"h":112780,"l":112750.1,"c":112779.9,"v":52100,"usd":0.4620282}
{"ts":1756361700000,"o":112779.9,"h":112784,"l":112780,"c":112783.9,"v":2100,"usd":0.01862006}
{"ts":1756361760000,"o":112783.9,"h":112800,"l":112777,"c":112777,"v":16300,"usd":0.14452104}
{"ts":1756361820000,"o":112777,"h":112777,"l":112777,"c":112777,"v":0,"usd":0}
{"ts":1756361880000,"o":112777,"h":112784,"l":112779,"c":112784,"v":8000,"usd":0.07093443}
{"ts":1756361940000,"o":112784,"h":112821,"l":112810,"c":112821,"v":73600,"usd":0.65239598}
{"ts":1756362000000,"o":112821,"h":112870,"l":112824,"c":112870,"v":70800,"usd":0.62740649}
{"ts":1756362060000,"o":112870,"h":112920,"l":112880,"c":112919.9,"v":26300,"usd":0.23293793}
{"ts":1756362120000,"o":112919.9,"h":112924.9,"l":112899,"c":112899,"v":8000,"usd":0.07084866}
{"ts":1756362180000,"o":112899,"h":112959.9,"l":112899.1,"c":112959.9,"v":479200,"usd":4.24358457}
{"ts":1756362240000,"o":112959.9,"h":112953.9,"l":112936.1,"c":112947,"v":22800,"usd":0.20186464}
{"ts":1756362300000,"o":112947,"h":112948,"l":112931,"c":112931,"v":15000,"usd":0.1328118}
{"ts":1756362360000,"o":112931,"h":112949,"l":112918.1,"c":112918.1,"v":101200,"usd":0.89609957}
{"ts":1756362420000,"o":112918.1,"h":112925,"l":112919,"c":112925,"v":7300,"usd":0.06464552}
{"ts":1756362480000,"o":112925,"h":112977.3,"l":112940,"c":112964.1,"v":9800,"usd":0.08675202}
{"ts":1756362540000,"o":112964.1,"h":112989.6,"l":112977.4,"c":112989.4,"v":14400,"usd":0.12745258}
{"ts":1756362600000,"o":112989.4,"h":113020,"l":112989.5,"c":113019.9,"v":248300,"usd":2.19706626}
{"ts":1756362660000,"o":113019.9,"h":113149.9,"l":113020,"c":113077.6,"v":2064200,"usd":18.25306058}
{"ts":1756362720000,"o":113077.6,"h":113078,"l":113005.5,"c":113040.1,"v":314900,"usd":2.78576978}
{"ts":1756362780000,"o":113040.1,"h":113102.9,"l":113041.8,"c":113041.8,"v":264700,"usd":2.34129354}
{"ts":1756362840000,"o":113041.8,"h":113047.7,"l":113008.1,"c":113008.1,"v":20200,"usd":0.17869331}
{"ts":1756362900000,"o":113008.1,"h":113008.1,"l":112976.1,"c":112988,"v":34200,"usd":0.30267548}
{"ts":1756362960000,"o":112988,"h":113039.9,"l":112987,"c":112996.8,"v":68000,"usd":0.60172393}
{"ts":1756363020000,"o":112996.8,"h":113018,"l":112990,"c":112990,"v":19600,"usd":0.17343123}
{"ts":1756363080000,"o":112990,"h":113040,"l":112981.6,"c":113040,"v":47000,"usd":0.41597042}
{"ts":1756363140000,"o":113040,"h":113039.9,"l":113017,"c":113017,"v":140900,"usd":1.24655237}
{"ts":1756363200000,"o":113017,"h":113017,"l":113017,"c":113017,"v":0,"usd":0}
{"ts":1756363260000,"o":113017,"h":113020,"l":112991.9,"c":113020,"v":325600,"usd":2.88134738}
{"ts":1756363320000,"o":113020,"h":113094.2,"l":113016.3,"c":113094.2,"v":73200,"usd":0.64747729}
{"ts":1756363380000,"o":113094.2,"h":113100,"l":113081,"c":113082,"v":9300,"usd":0.08223097}
{"ts":1756363440000,"o":113082,"h":113082,"l":113060,"c":113060,"v":25600,"usd":0.22638958}
{"ts":1756363500000,"o":113060,"h":113067,"l":113061,"c":113067,"v":13100,"usd":0.11586308}
{"ts":1756363560000,"o":113067,"h":113066.9,"l":113060,"c":113062,"v":6500,"usd":0.05749009}
{"ts":1756363620000,"o":113062,"h":113061.9,"l":113010,"c":113010,"v":19300,"usd":0.17072309}
{"ts":1756363680000,"o":113010,"h":113001,"l":112990,"c":112990,"v":6100,"usd":0.05398217}
{"ts":1756363740000,"o":112990,"h":112984,"l":112980,"c":112984,"v":11100,"usd":0.09824634}
{"ts":1756363800000,"o":112984,"h":112999.1,"l":112970.2,"c":112970.2,"v":8900,"usd":0.07877131}
{"ts":1756363860000,"o":112970.2,"h":113030,"l":112970.1,"c":113030,"v":29100,"usd":0.257563}
{"ts":1756363920000,"o":113030,"h":113042,"l":113041.9,"c":113041.9,"v":3700,"usd":0.03273131}
{"ts":1756363980000,"o":113041.9,"h":113030.8,"l":113020.1,"c":113023.9,"v":12300,"usd":0.10882598}
{"ts":1756364040000,"o":113023.9,"h":113100,"l":113024,"c":113100,"v":438500,"usd":3.87731431}
{"ts":1756364100000,"o":113100,"h":113190,"l":113100,"c":113164.8,"v":196400,"usd":1.73586698}
{"ts":1756364160000,"o":113164.8,"h":113300,"l":113164.8,"c":113218,"v":1303900,"usd":11.51648136}
{"ts":1756364220000,"o":113218,"h":113256.8,"l":113177.2,"c":113227.9,"v":131600,"usd":1.16231527}
{"ts":1756364280000,"o":113227.9,"h":113229.9,"l":113205.1,"c":113229.9,"v":15500,"usd":0.13689544}
{"ts":1756364340000,"o":113229.9,"h":113256.1,"l":113205.1,"c":113256.1,"v":9500,"usd":0.08389841}
{"ts":1756364400000,"o":113256.1,"h":113256.1,"l":113230.1,"c":113241,"v":77700,"usd":0.68611065}
{"ts":1756364460000,"o":113241,"h":113256.1,"l":113237.1,"c":113256.1,"v":85900,"usd":0.75854606}
{"ts":1756364520000,"o":113256.1,"h":113283.4,"l":113240.1,"c":113259.5,"v":138000,"usd":1.218427}
{"ts":1756364580000,"o":113259.5,"h":113302,"l":113240.1,"c":113261,"v":241800,"usd":2.13469523}
{"ts":1756364640000,"o":113261,"h":113299.9,"l":113250.3,"c":113299.5,"v":76400,"usd":0.67442332}
{"ts":1756364700000,"o":113299.5,"h":113350.3,"l":113300,"c":113320.9,"v":399100,"usd":3.52146397}
{"ts":1756364760000,"o":113320.9,"h":113339,"l":113303.8,"c":113339,"v":123900,"usd":1.09334157}
{"ts":1756364820000,"o":113339,"h":113338.9,"l":113316,"c":113316,"v":161300,"usd":1.42328454}
{"ts":1756364880000,"o":113316,"h":113316,"l":113227.5,"c":113234,"v":407900,"usd":3.60139417}
{"ts":1756364940000,"o":113234,"h":113279.9,"l":113232.7,"c":113276.5,"v":55800,"usd":0.49277429}
{"ts":1756365000000,"o":113276.5,"h":113297,"l":113276.6,"c":113297,"v":86000,"usd":0.75914848}
{"ts":1756365060000,"o":113297,"h":113334.7,"l":113298,"c":113329.4,"v":15500,"usd":0.13678109}
{"ts":1756365120000,"o":113329.4,"h":113334,"l":113313.3,"c":113333.5,"v":11500,"usd":0.10147355}
{"ts":1756365180000,"o":113333.5,"h":113334.8,"l":113297,"c":113314,"v":47800,"usd":0.42181448}
{"ts":1756365240000,"o":113314,"h":113350.4,"l":113320,"c":113330.2,"v":47400,"usd":0.41821898}
{"ts":1756365300000,"o":113330.2,"h":113340,"l":113330.3,"c":113339.9,"v":69900,"usd":0.61677698}
{"ts":1756365360000,"o":113339.9,"h":113383.2,"l":113340,"c":113383.1,"v":118000,"usd":1.04089679}
{"ts":1756365420000,"o":113383.1,"h":113383.2,"l":113350.1,"c":113364.9,"v":23700,"usd":0.20906061}
{"ts":1756365480000,"o":113364.9,"h":113364.8,"l":113320,"c":113320,"v":30800,"usd":0.27173776}
{"ts":1756365540000,"o":113320,"h":113318,"l":113246.5,"c":113246.6,"v":274100,"usd":2.41961316}
{"ts":1756365600000,"o":113246.6,"h":113276.4,"l":113241.9,"c":113260,"v":41100,"usd":0.36288463}
{"ts":1756365660000,"o":113260,"h":113263.9,"l":113241.1,"c":113245,"v":60700,"usd":0.53596985}
{"ts":1756365720000,"o":113245,"h":113263.9,"l":113183.6,"c":113198.1,"v":273100,"usd":2.41229374}
{"ts":1756365780000,"o":113198.1,"h":113261.8,"l":113160,"c":113211,"v":727200,"usd":6.42279265}
{"ts":1756365840000,"o":113211,"h":113215,"l":113160,"c":113214.9,"v":176600,"usd":1.56037576}
{"ts":1756365900000,"o":113214.9,"h":113278.9,"l":113215,"c":113278.9,"v":211800,"usd":1.87035441}
{"ts":1756365960000,"o":113278.9,"h":113276.5,"l":113193,"c":113214.9,"v":80600,"usd":0.71181096}
{"ts":1756366020000,"o":113214.9,"h":113203,"l":113140,"c":113140.1,"v":89000,"usd":0.78649877}
{"ts":1756366080000,"o":113140.1,"h":113175.9,"l":113154.6,"c":113161.1,"v":7600,"usd":0.06716002}
{"ts":1756366140000,"o":113161.1,"h":113179.9,"l":113162,"c":113178,"v":12700,"usd":0.112215}
{"ts":1756366200000,"o":113178,"h":113174.2,"l":113161.1,"c":113168.8,"v":5500,"usd":0.04860053}
{"ts":1756366260000,"o":113168.8,"h":113180,"l":113113,"c":113113,"v":114600,"usd":1.01289107}
{"ts":1756366320000,"o":113113,"h":113110,"l":113076.2,"c":113088,"v":214600,"usd":1.89757386}
{"ts":1756366380000,"o":113088,"h":113124.1,"l":113090,"c":113107.1,"v":84500,"usd":0.74710586}
{"ts":1756366440000,"o":113107.1,"h":113107,"l":113070,"c":113090,"v":11900,"usd":0.10523346}
{"ts":1756366500000,"o":113090,"h":113111,"l":113074.5,"c":113103,"v":1175000,"usd":10.39062553}
{"ts":1756366560000,"o":113103,"h":113080,"l":113026,"c":113037.9,"v":495200,"usd":4.38027397}
{"ts":1756366620000,"o":113037.9,"h":113047,"l":113024,"c":113047,"v":76100,"usd":0.67325258}
{"ts":1756366680000,"o":113047,"h":113140,"l":113047,"c":113114,"v":34900,"usd":0.30854054}
{"ts":1756366740000,"o":113114,"h":113110,"l":113098,"c":113101,"v":4600,"usd":0.0406703}
{"ts":1756366800000,"o":113101,"h":113162.6,"l":113108,"c":113162.6,"v":29000,"usd":0.25627821}
{"ts":1756366860000,"o":113162.6,"h":113161,"l":113144,"c":113144,"v":36500,"usd":0.32257023}
{"ts":1756366920000,"o":113144,"h":113175.9,"l":113148,"c":113175.9,"v":11100,"usd":0.09808157}
{"ts":1756366980000,"o":113175.9,"h":113176,"l":113162.4,"c":113176,"v":80500,"usd":0.7113699}
{"ts":1756367040000,"o":113176,"h":113179.9,"l":113176,"c":113176,"v":28400,"usd":0.25092865}
{"ts":1756367100000,"o":113176,"h":113179.9,"l":113166,"c":113166,"v":68400,"usd":0.60440674}
{"ts":1756367160000,"o":113166,"h":113188.9,"l":113163,"c":113188.9,"v":200100,"usd":1.76801372}
{"ts":1756367220000,"o":113188.9,"h":113185.3,"l":113185.3,"c":113185.3,"v":86800,"usd":0.76688668}
{"ts":1756367280000,"o":113185.3,"h":113185.3,"l":113154.5,"c":113178.9,"v":117900,"usd":1.04175686}
{"ts":1756367340000,"o":113178.9,"h":113171.7,"l":113144,"c":113144,"v":320600,"usd":2.83308941}
{"ts":1756367400000,"o":113144,"h":113159.9,"l":113138.3,"c":113159.9,"v":143800,"usd":1.27095184}
{"ts":1756367460000,"o":113159.9,"h":113179.1,"l":113156,"c":113156,"v":102700,"usd":0.90756272}
{"ts":1756367520000,"o":113156,"h":113144,"l":113130,"c":113130,"v":2700,"usd":0.02386483}
{"ts":1756367580000,"o":113130,"h":113131.7,"l":113110,"c":113110,"v":26900,"usd":0.23777844}
{"ts":1756367640000,"o":113110,"h":113133,"l":113117.2,"c":113117.2,"v":35900,"usd":0.31735836}
{"ts":1756367700000,"o":113117.2,"h":113105.5,"l":113105.5,"c":113105.5,"v":26000,"usd":0.2298738}
{"ts":1756367760000,"o":113105.5,"h":113100.1,"l":113100,"c":113100.1,"v":106900,"usd":0.94517773}
{"ts":1756367820000,"o":113100.1,"h":113090.9,"l":113090.1,"c":113090.9,"v":1000,"usd":0.00884245}
{"ts":1756367880000,"o":113090.9,"h":113150.1,"l":113090,"c":113150.1,"v":111600,"usd":0.98638075}
{"ts":1756367940000,"o":113150.1,"h":113189.9,"l":113164.9,"c":113170.2,"v":80800,"usd":0.71387245}
{"ts":1756368000000,"o":113170.2,"h":113183,"l":113156.1,"c":113156.1,"v":81100,"usd":0.71666103}
{"ts":1756368060000,"o":113156.1,"h":113214.5,"l":113114.4,"c":113162,"v":426700,"usd":3.77066698}
{"ts":1756368120000,"o":113162,"h":113239.9,"l":113180,"c":113239.9,"v":734600,"usd":6.4892365}
{"ts":1756368180000,"o":113239.9,"h":113299.9,"l":113240,"c":113275,"v":74300,"usd":0.65591919}
{"ts":1756368240000,"o":113275,"h":113274,"l":113230,"c":113259.9,"v":193300,"usd":1.70682902}
{"ts":1756368300000,"o":113259.9,"h":113299.6,"l":113245.2,"c":113299.6,"v":16900,"usd":0.1492098}
{"ts":1756368360000,"o":113299.6,"h":113368.1,"l":113299.7,"c":113367,"v":501100,"usd":4.42168984}
{"ts":1756368420000,"o":113367,"h":113382.9,"l":113319.9,"c":113382.9,"v":66900,"usd":0.5901036}
{"ts":1756368480000,"o":113382.9,"h":113382.9,"l":113360,"c":113379.9,"v":91000,"usd":0.80262109}
{"ts":1756368540000,"o":113379.9,"h":113372,"l":113311.8,"c":113345.8,"v":142800,"usd":1.25979081}
{"ts":1756368600000,"o":113345.8,"h":113365.1,"l":113250.3,"c":113285.9,"v":175900,"usd":1.5526576}
{"ts":1756368660000,"o":113285.9,"h":113285.8,"l":113190.1,"c":113229.9,"v":446400,"usd":3.94237867}
{"ts":1756368720000,"o":113229.9,"h":113300,"l":113230,"c":113300,"v":19700,"usd":0.17388919}
{"ts":1756368780000,"o":113300,"h":113309.9,"l":113290,"c":113309.9,"v":23500,"usd":0.2073972}
{"ts":1756368840000,"o":113309.9,"h":113309.9,"l":113269.4,"c":113282,"v":50200,"usd":0.44310763}
{"ts":1756368900000,"o":113282,"h":113299.9,"l":113250,"c":113250,"v":42300,"usd":0.37341208}
{"ts":1756368960000,"o":113250,"h":113231,"l":113130.4,"c":113183.7,"v":175400,"usd":1.54994396}
{"ts":1756369020000,"o":113183.7,"h":113178.1,"l":113134,"c":113135,"v":93500,"usd":0.82639306}
{"ts":1756369080000,"o":113135,"h":113170.1,"l":113161.1,"c":113161.1,"v":45600,"usd":0.40294529}
{"ts":1756369140000,"o":113161.1,"h":113196.2,"l":113159.9,"c":113178.5,"v":222800,"usd":1.96874854}
{"ts":1756369200000,"o":113178.5,"h":113180.9,"l":113164.2,"c":113164.2,"v":53100,"usd":0.46921864}
{"ts":1756369260000,"o":113164.2,"h":113225.6,"l":113132.5,"c":113132.5,"v":172200,"usd":1.52116736}
{"ts":1756369320000,"o":113132.5,"h":113140,"l":113116.4,"c":113139.9,"v":99700,"usd":0.88128239}
{"ts":1756369380000,"o":113139.9,"h":113150.4,"l":113091.6,"c":113100,"v":62400,"usd":0.55159377}
{"ts":1756369440000,"o":113100,"h":113139.9,"l":113091.2,"c":113139.9,"v":1493700,"usd":13.20681765}
{"ts":1756369500000,"o":113139.9,"h":113131.4,"l":113090,"c":113090,"v":40200,"usd":0.35536254}
{"ts":1756369560000,"o":113090,"h":113150,"l":113085.8,"c":113149.9,"v":60200,"usd":0.53230675}
{"ts":1756369620000,"o":113149.9,"h":113149.9,"l":113070,"c":113070,"v":153900,"usd":1.36045893}
{"ts":1756369680000,"o":113070,"h":113070,"l":113053.4,"c":113059.5,"v":10700,"usd":0.09464344}
{"ts":1756369740000,"o":113059.5,"h":113077,"l":113070,"c":113077,"v":14300,"usd":0.12646337}
{"ts":1756369800000,"o":113077,"h":113080.3,"l":113060.1,"c":113078.6,"v":77300,"usd":0.68358863}
{"ts":1756369860000,"o":113078.6,"h":113100,"l":113037.1,"c":113048.3,"v":455100,"usd":4.02548361}
{"ts":1756369920000,"o":113048.3,"h":113138.4,"l":113048.3,"c":113138.4,"v":72600,"usd":0.64200428}
{"ts":1756369980000,"o":113138.4,"h":113141.5,"l":113138.3,"c":113141.5,"v":81600,"usd":0.72123776}
{"ts":1756370040000,"o":113141.5,"h":113217.4,"l":113141.6,"c":113217.3,"v":322800,"usd":2.85237573}
{"ts":1756370100000,"o":113217.3,"h":113232.9,"l":113180.1,"c":113232.9,"v":97300,"usd":0.85947672}
{"ts":1756370160000,"o":113232.9,"h":113321.8,"l":113213.8,"c":113297.5,"v":334200,"usd":2.95024746}
{"ts":1756370220000,"o":113297.5,"h":113297.5,"l":113266.2,"c":113266.2,"v":407800,"usd":3.5998607}
{"ts":1756370280000,"o":113266.2,"h":113260.4,"l":113200.1,"c":113211,"v":187000,"usd":1.65132148}
{"ts":1756370340000,"o":113211,"h":113212.8,"l":113200,"c":113200,"v":3400,"usd":0.03003438}
{"ts":1756370400000,"o":113200,"h":113200,"l":113200,"c":113200,"v":0,"usd":0}
{"ts":1756370460000,"o":113200,"h":113279.9,"l":113220,"c":113236.3,"v":226800,"usd":2.00256649}
{"ts":1756370520000,"o":113236.3,"h":113244.9,"l":113240.1,"c":113240.1,"v":17500,"usd":0.15453352}
{"ts":1756370580000,"o":113240.1,"h":113240,"l":113206.7,"c":113209.6,"v":19400,"usd":0.1713351}
{"ts":1756370640000,"o":113209.6,"h":113210,"l":113200,"c":113200,"v":20800,"usd":0.18373726}
{"ts":1756370700000,"o":113200,"h":113190.1,"l":113190.1,"c":113190.1,"v":10000,"usd":0.088347}
{"ts":1756370760000,"o":113190.1,"h":113190,"l":113150,"c":113150,"v":3600,"usd":0.03181225}
{"ts":1756370820000,"o":113150,"h":113199.1,"l":113144.5,"c":113199,"v":16800,"usd":0.14847957}
{"ts":1756370880000,"o":113199,"h":113199,"l":113175.1,"c":113175.1,"v":203100,"usd":1.79419015}
{"ts":1756370940000,"o":113175.1,"h":113179.5,"l":113143.9,"c":113156.4,"v":141100,"usd":1.24687512}
{"ts":1756371000000,"o":113156.4,"h":113165.6,"l":113155.8,"c":113165.6,"v":75300,"usd":0.66541701}
{"ts":1756371060000,"o":113165.6,"h":113162.1,"l":113130,"c":113130.1,"v":40200,"usd":0.35532511}
{"ts":1756371120000,"o":113130.1,"h":113139.9,"l":113105,"c":113128.6,"v":164500,"usd":1.45416688}
{"ts":1756371180000,"o":113128.6,"h":113107.4,"l":113107.4,"c":113107.4,"v":17700,"usd":0.15648924}
{"ts":1756371240000,"o":113107.4,"h":113106.7,"l":113095.5,"c":113095.5,"v":122700,"usd":1.08483449}
{"ts":1756371300000,"o":113095.5,"h":113090,"l":113060.5,"c":113075.6,"v":39100,"usd":0.34576483}
{"ts":1756371360000,"o":113075.6,"h":113070,"l":113053,"c":113053,"v":4300,"usd":0.03803311}
{"ts":1756371420000,"o":113053,"h":113070.1,"l":113053.1,"c":113070,"v":27300,"usd":0.24147207}
{"ts":1756371480000,"o":113070,"h":113070,"l":113070,"c":113070,"v":500,"usd":0.00442205}
{"ts":1756371540000,"o":113070,"h":113132,"l":113030,"c":113120.5,"v":946700,"usd":8.37359067}
{"ts":1756371600000,"o":113120.5,"h":113148.9,"l":113140,"c":113148.9,"v":19900,"usd":0.17587463}
{"ts":1756371660000,"o":113148.9,"h":113144.7,"l":113099.8,"c":113115.4,"v":230700,"usd":2.03901478}
{"ts":1756371720000,"o":113115.4,"h":113128.3,"l":113116.9,"c":113116.9,"v":49800,"usd":0.44025118}
{"ts":1756371780000,"o":113116.9,"h":113119.7,"l":113100,"c":113100.1,"v":169200,"usd":1.49590706}
{"ts":1756371840000,"o":113100.1,"h":113128.3,"l":113100.2,"c":113128.3,"v":135100,"usd":1.19434718}
{"ts":1756371900000,"o":113128.3,"h":113149.9,"l":113094.1,"c":113149.9,"v":104900,"usd":0.92735126}
{"ts":1756371960000,"o":113149.9,"h":113115.3,"l":113100,"c":113100,"v":31800,"usd":0.28114538}
{"ts":1756372020000,"o":113100,"h":113090.1,"l":113069.6,"c":113069.6,"v":78700,"usd":0.69596475}
{"ts":1756372080000,"o":113069.6,"h":113065.5,"l":113065.5,"c":113065.5,"v":10900,"usd":0.09640396}
{"ts":1756372140000,"o":113065.5,"h":113110.9,"l":113065.6,"c":113110.9,"v":73500,"usd":0.6499246}
{"ts":1756372200000,"o":113110.9,"h":113110.9,"l":113110.8,"c":113110.9,"v":700,"usd":0.00618863}
{"ts":1756372260000,"o":113110.9,"h":113150,"l":113120,"c":113144.9,"v":163400,"usd":1.44413111}
{"ts":1756372320000,"o":113144.9,"h":113144.9,"l":113097.3,"c":113110,"v":46900,"usd":0.41455126}
{"ts":1756372380000,"o":113110,"h":113118.9,"l":113046.4,"c":113046.4,"v":36600,"usd":0.32358386}
{"ts":1756372440000,"o":113046.4,"h":113054.5,"l":113054.4,"c":113054.5,"v":50100,"usd":0.44314953}
{"ts":1756372500000,"o":113054.5,"h":113060,"l":113040,"c":113040.1,"v":22200,"usd":0.19636788}
{"ts":1756372560000,"o":113040.1,"h":113079.9,"l":113043.3,"c":113079.9,"v":10100,"usd":0.08932064}
{"ts":1756372620000,"o":113079.9,"h":113044.8,"l":113021.4,"c":113021.4,"v":231900,"usd":2.05142088}
{"ts":1756372680000,"o":113021.4,"h":113026.3,"l":113020.9,"c":113021,"v":47500,"usd":0.42025853}
{"ts":1756372740000,"o":113021,"h":113040,"l":113020,"c":113032.4,"v":78300,"usd":0.69279629}
{"ts":1756372800000,"o":113032.4,"h":113022,"l":113020,"c":113020,"v":1400,"usd":0.01238696}
{"ts":1756372860000,"o":113020,"h":113010,"l":112974.3,"c":112974.3,"v":56000,"usd":0.49557517}
{"ts":1756372920000,"o":112974.3,"h":112985.3,"l":112937,"c":112937,"v":250400,"usd":2.21677746}
{"ts":1756372980000,"o":112937,"h":112933.9,"l":112914.8,"c":112920.1,"v":106100,"usd":0.93954864}
{"ts":1756373040000,"o":112920.1,"h":112991.2,"l":112920.1,"c":112991.2,"v":120800,"usd":1.06945999}
{"ts":1756373100000,"o":112991.2,"h":113019.9,"l":112991.2,"c":113015,"v":15800,"usd":0.13982217}
{"ts":1756373160000,"o":113015,"h":113019,"l":112998,"c":112998,"v":124100,"usd":1.09805122}
{"ts":1756373220000,"o":112998,"h":112991,"l":112960,"c":112960,"v":1048100,"usd":9.27694162}
{"ts":1756373280000,"o":112960,"h":112964,"l":112960.1,"c":112964,"v":135800,"usd":1.20218851}
{"ts":1756373340000,"o":112964,"h":112988.1,"l":112964,"c":112988.1,"v":48600,"usd":0.43021663}
{"ts":1756373400000,"o":112988.1,"h":113000,"l":112988.1,"c":112999.9,"v":147800,"usd":1.30810223}
{"ts":1756373460000,"o":112999.9,"h":112999.9,"l":112960,"c":112960,"v":183300,"usd":1.62223503}
{"ts":1756373520000,"o":112960,"h":112959,"l":112959,"c":112959,"v":500,"usd":0.0044264}
{"ts":1756373580000,"o":112959,"h":112950,"l":112918,"c":112927.8,"v":108600,"usd":0.96161774}
{"ts":1756373640000,"o":112927.8,"h":112940,"l":112916,"c":112924,"v":145300,"usd":1.28667744}
{"ts":1756373700000,"o":112924,"h":112960,"l":112925,"c":112925,"v":91000,"usd":0.8057163}
{"ts":1756373760000,"o":112925,"h":112944,"l":112925.1,"c":112926,"v":41000,"usd":0.36302657}
{"ts":1756373820000,"o":112926,"h":112941,"l":112923.1,"c":112941,"v":38800,"usd":0.34358682}
{"ts":1756373880000,"o":112941,"h":112977,"l":112945,"c":112954.2,"v":65900,"usd":0.58331225}
{"ts":1756373940000,"o":112954.2,"h":112954.2,"l":112924,"c":112942.9,"v":48700,"usd":0.43117363}
{"ts":1756374000000,"o":112942.9,"h":112944,"l":112943,"c":112943.9,"v":11400,"usd":0.10093556}
{"ts":1756374060000,"o":112943.9,"h":112947.9,"l":112916.6,"c":112916.6,"v":408200,"usd":3.61481311}
{"ts":1756374120000,"o":112916.6,"h":112915,"l":112914.2,"c":112915,"v":26700,"usd":0.23646316}
{"ts":1756374180000,"o":112915,"h":112918,"l":112915,"c":112918,"v":2300,"usd":0.02036899}
{"ts":1756374240000,"o":112918,"h":112936.6,"l":112906.6,"c":112906.6,"v":91400,"usd":0.80936194}
{"ts":1756374300000,"o":112906.6,"h":112902,"l":112900,"c":112902,"v":12800,"usd":0.11337449}
{"ts":1756374360000,"o":112902,"h":112903,"l":112902.9,"c":112903,"v":2000,"usd":0.0177144}
{"ts":1756374420000,"o":112903,"h":112915,"l":112895,"c":112895,"v":228500,"usd":2.02379804}
{"ts":1756374480000,"o":112895,"h":112894,"l":112883.8,"c":112883.8,"v":25900,"usd":0.22942078}
{"ts":1756374540000,"o":112883.8,"h":112883.7,"l":112874.5,"c":112874.5,"v":30100,"usd":0.26665497}
{"ts":1756374600000,"o":112874.5,"h":112874.4,"l":112863.7,"c":112866,"v":83600,"usd":0.74068707}
{"ts":1756374660000,"o":112866,"h":112883,"l":112870.1,"c":112883,"v":146500,"usd":1.29791936}
{"ts":1756374720000,"o":112883,"h":112886,"l":112885.9,"c":112886,"v":18700,"usd":0.16565395}
{"ts":1756374780000,"o":112886,"h":112893.4,"l":112885.9,"c":112886.1,"v":68600,"usd":0.60768698}
{"ts":1756374840000,"o":112886.1,"h":112919.9,"l":112887,"c":112904.5,"v":79100,"usd":0.7005176}
{"ts":1756374900000,"o":112904.5,"h":112898,"l":112894,"c":112894,"v":24800,"usd":0.21966885}
{"ts":1756374960000,"o":112894,"h":112886.1,"l":112871.9,"c":112871.9,"v":65200,"usd":0.57757598}
{"ts":1756375020000,"o":112871.9,"h":112872,"l":112870,"c":112872,"v":18200,"usd":0.16124639}
{"ts":1756375080000,"o":112872,"h":112883,"l":112857,"c":112857,"v":112900,"usd":1.00016295}
{"ts":1756375140000,"o":112857,"h":112862,"l":112857.9,"c":112861.9,"v":6800,"usd":0.06025252}
{"ts":1756375200000,"o":112861.9,"h":112867,"l":112862,"c":112867,"v":4500,"usd":0.03987085}
{"ts":1756375260000,"o":112867,"h":112877,"l":112863,"c":112863,"v":331000,"usd":2.93239683}
{"ts":1756375320000,"o":112863,"h":112863,"l":112850.2,"c":112850.2,"v":64700,"usd":0.57326355}
{"ts":1756375380000,"o":112850.2,"h":112854,"l":112830,"c":112854,"v":107200,"usd":0.94993556}
{"ts":1756375440000,"o":112854,"h":112900,"l":112822.5,"c":112829.1,"v":578900,"usd":5.12898072}
{"ts":1756375500000,"o":112829.1,"h":112849,"l":112829,"c":112849,"v":111100,"usd":0.98457953}
{"ts":1756375560000,"o":112849,"h":112940,"l":112855,"c":112940,"v":364800,"usd":3.23113071}
{"ts":1756375620000,"o":112940,"h":113027.7,"l":112940,"c":113008.9,"v":178100,"usd":1.57616479}
{"ts":1756375680000,"o":113008.9,"h":113009.7,"l":112991.4,"c":113002,"v":108100,"usd":0.95658901}
{"ts":1756375740000,"o":113002,"h":112991,"l":112940,"c":112940,"v":206200,"usd":1.8250654}
{"ts":1756375800000,"o":112940,"h":113022.2,"l":112921.1,"c":112986,"v":363800,"usd":3.21982975}
{"ts":1756375860000,"o":112986,"h":112991.6,"l":112986,"c":112991.6,"v":9100,"usd":0.08053846}
{"ts":1756375920000,"o":112991.6,"h":113023.1,"l":112992.1,"c":113023.1,"v":6100,"usd":0.05398244}
{"ts":1756375980000,"o":113023.1,"h":113040,"l":113028,"c":113040,"v":85900,"usd":0.75996577}
{"ts":1756376040000,"o":113040,"h":113041,"l":113039.9,"c":113041,"v":1300,"usd":0.01150027}
{"ts":1756376100000,"o":113041,"h":113050.3,"l":113025,"c":113028,"v":212600,"usd":1.88089051}
{"ts":1756376160000,"o":113028,"h":113048,"l":113043,"c":113043,"v":73100,"usd":0.64663079}
{"ts":1756376220000,"o":113043,"h":113025.3,"l":112993.3,"c":112994.6,"v":155400,"usd":1.37515116}
{"ts":1756376280000,"o":112994.6,"h":112990,"l":112980.8,"c":112980.8,"v":33000,"usd":0.29206174}
{"ts":1756376340000,"o":112980.8,"h":112980.7,"l":112980,"c":112980,"v":24700,"usd":0.21862217}
{"ts":1756376400000,"o":112980,"h":112970,"l":112927.8,"c":112927.8,"v":51800,"usd":0.45860044}
{"ts":1756376460000,"o":112927.8,"h":112927.8,"l":112902.6,"c":112910,"v":329100,"usd":2.91432528}
{"ts":1756376520000,"o":112910,"h":112911,"l":112900.1,"c":112902,"v":257600,"usd":2.28150399}
{"ts":1756376580000,"o":112902,"h":112960,"l":112911,"c":112960,"v":535600,"usd":4.74282589}
{"ts":1756376640000,"o":112960,"h":112960,"l":112960,"c":112960,"v":1000,"usd":0.0088527}
{"ts":1756376700000,"o":112960,"h":112960,"l":112906,"c":112906,"v":17100,"usd":0.15141479}
{"ts":1756376760000,"o":112906,"h":112934.9,"l":112905.1,"c":112914,"v":56000,"usd":0.49592454}
{"ts":1756376820000,"o":112914,"h":112935,"l":112910,"c":112935,"v":105300,"usd":0.93258442}
{"ts":1756376880000,"o":112935,"h":112937.9,"l":112909.9,"c":112923,"v":21900,"usd":0.19392036}
{"ts":1756376940000,"o":112923,"h":112921,"l":112919,"c":112919,"v":40400,"usd":0.35777213}
{"ts":1756377000000,"o":112919,"h":112933,"l":112919,"c":112933,"v":246900,"usd":2.18641172}
{"ts":1756377060000,"o":112933,"h":112993.1,"l":112933,"c":112969.6,"v":345300,"usd":3.05675006}
{"ts":1756377120000,"o":112969.6,"h":112986.6,"l":112951.5,"c":112964.9,"v":35600,"usd":0.31513196}
{"ts":1756377180000,"o":112964.9,"h":113020,"l":112965,"c":113020,"v":184700,"usd":1.63464315}
{"ts":1756377240000,"o":113020,"h":113024,"l":113020,"c":113024,"v":44400,"usd":0.39285055}
{"ts":1756377300000,"o":113024,"h":113037,"l":112997.6,"c":113010.3,"v":174200,"usd":1.54119088}
{"ts":1756377360000,"o":113010.3,"h":113050.3,"l":113010.4,"c":113044.9,"v":1213200,"usd":10.73296262}
{"ts":1756377420000,"o":113044.9,"h":113060,"l":113037.6,"c":113060,"v":86900,"usd":0.76867148}
{"ts":1756377480000,"o":113060,"h":113091.1,"l":113060.4,"c":113091.1,"v":270100,"usd":2.38859897}
{"ts":1756377540000,"o":113091.1,"h":113103.9,"l":113030,"c":113036,"v":10018000,"usd":88.62127435}
{"ts":1756377600000,"o":113036,"h":113036.1,"l":113035,"c":113035,"v":74700,"usd":0.66084976}
{"ts":1756377660000,"o":113035,"h":113053.7,"l":113020,"c":113053.7,"v":269000,"usd":2.37987012}
{"ts":1756377720000,"o":113053.7,"h":113080.3,"l":113051,"c":113062.4,"v":336600,"usd":2.97723181}
{"ts":1756377780000,"o":113062.4,"h":113062.4,"l":113062.4,"c":113062.4,"v":15000,"usd":0.1326705}
{"ts":1756377840000,"o":113062.4,"h":113072.4,"l":113062.4,"c":113072.4,"v":143900,"usd":1.27275126}
{"ts":1756377900000,"o":113072.4,"h":113072.3,"l":113054.9,"c":113054.9,"v":17100,"usd":0.15124481}
{"ts":1756377960000,"o":113054.9,"h":113059.9,"l":113011,"c":113011,"v":351200,"usd":3.10729281}
{"ts":1756378020000,"o":113011,"h":113011.1,"l":113002,"c":113002,"v":11300,"usd":0.09999225}
{"ts":1756378080000,"o":113002,"h":113000,"l":112964,"c":112964,"v":163900,"usd":1.45055913}
{"ts":1756378140000,"o":112964,"h":112964.1,"l":112964,"c":112964,"v":1200,"usd":0.01062288}
{"ts":1756378200000,"o":112964,"h":112964,"l":112930.5,"c":112930.5,"v":94200,"usd":0.83404575}
{"ts":1756378260000,"o":112930.5,"h":112934,"l":112926.3,"c":112927,"v":38000,"usd":0.33649696}
{"ts":1756378320000,"o":112927,"h":112937.7,"l":112928,"c":112937.7,"v":15500,"usd":0.13724953}
{"ts":1756378380000,"o":112937.7,"h":112978.1,"l":112937.7,"c":112978,"v":311000,"usd":2.75343186}
{"ts":1756378440000,"o":112978,"h":113007.8,"l":112980,"c":113005,"v":99800,"usd":0.88329844}
{"ts":1756378500000,"o":113005,"h":113011.7,"l":113004.9,"c":113011.7,"v":6900,"usd":0.06105728}
{"ts":1756378560000,"o":113011.7,"h":113040,"l":113008,"c":113040,"v":466800,"usd":4.13045574}
{"ts":1756378620000,"o":113040,"h":113091.5,"l":113042,"c":113091.5,"v":44900,"usd":0.39712615}
{"ts":1756378680000,"o":113091.5,"h":113091.6,"l":113091.5,"c":113091.6,"v":3300,"usd":0.02917992}
{"ts":1756378740000,"o":113091.6,"h":113133.1,"l":113099.3,"c":113133.1,"v":29900,"usd":0.26432292}
{"ts":1756378800000,"o":113133.1,"h":113161.7,"l":113122.6,"c":113143.1,"v":413100,"usd":3.65112551}
{"ts":1756378860000,"o":113143.1,"h":113143.1,"l":113129.4,"c":113143,"v":265800,"usd":2.34930834}
{"ts":1756378920000,"o":113143,"h":113141.3,"l":113131.1,"c":113135,"v":133300,"usd":1.17825902}
{"ts":1756378980000,"o":113135,"h":113166,"l":113141.4,"c":113166,"v":2300,"usd":0.02032556}
{"ts":1756379040000,"o":113166,"h":113165.9,"l":113124,"c":113141.3,"v":223600,"usd":1.97623324}
{"ts":1756379100000,"o":113141.3,"h":113141.3,"l":113125.6,"c":113133.8,"v":30700,"usd":0.27135224}
{"ts":1756379160000,"o":113133.8,"h":113133.8,"l":113087.8,"c":113088,"v":75400,"usd":0.6665223}
{"ts":1756379220000,"o":113088,"h":113110.9,"l":113080,"c":113080,"v":121300,"usd":1.07247698}
{"ts":1756379280000,"o":113080,"h":113070,"l":113050,"c":113050,"v":4100,"usd":0.03626446}
{"ts":1756379340000,"o":113050,"h":113047.3,"l":113030,"c":113030,"v":18300,"usd":0.16188181}
{"ts":1756379400000,"o":113030,"h":113040.8,"l":113030,"c":113038,"v":188600,"usd":1.66852362}
{"ts":1756379460000,"o":113038,"h":113037.9,"l":113020.1,"c":113024,"v":25400,"usd":0.224715}
{"ts":1756379520000,"o":113024,"h":113042,"l":113031.3,"c":113042,"v":120700,"usd":1.06784387}
{"ts":1756379580000,"o":113042,"h":113049.9,"l":113020,"c":113020,"v":30100,"usd":0.26627971}
{"ts":1756379640000,"o":113020,"h":113010.1,"l":113010.1,"c":113010.1,"v":1100,"usd":0.00973368}
{"ts":1756379700000,"o":113010.1,"h":113010.1,"l":113000,"c":113000,"v":37800,"usd":0.33449558}
{"ts":1756379760000,"o":113000,"h":113005,"l":113000.1,"c":113000.1,"v":82700,"usd":0.73185028}
{"ts":1756379820000,"o":113000.1,"h":113010.1,"l":113000,"c":113010.1,"v":60200,"usd":0.53273691}
{"ts":1756379880000,"o":113010.1,"h":113020,"l":113019.9,"c":113020,"v":14400,"usd":0.1274112}
{"ts":1756379940000,"o":113020,"h":113022,"l":113002.7,"c":113022,"v":128400,"usd":1.13620646}
{"ts":1756380000000,"o":113022,"h":113033.2,"l":113022,"c":113022,"v":23500,"usd":0.20791054}
{"ts":1756380060000,"o":113022,"h":113022,"l":113000,"c":113000,"v":35200,"usd":0.31148075}
{"ts":1756380120000,"o":113000,"h":113033.5,"l":112999.1,"c":113033.4,"v":82000,"usd":0.72563825}
{"ts":1756380180000,"o":113033.4,"h":113033.4,"l":113015,"c":113015,"v":68700,"usd":0.6078497}
{"ts":1756380240000,"o":113015,"h":113014.1,"l":113013,"c":113013,"v":9300,"usd":0.08229105}
{"ts":1756380300000,"o":113013,"h":113013,"l":112961.1,"c":112961.1,"v":125800,"usd":1.11323734}
{"ts":1756380360000,"o":112961.1,"h":112981.3,"l":112961.1,"c":112981.3,"v":42700,"usd":0.37799846}
{"ts":1756380420000,"o":112981.3,"h":112981.3,"l":112970,"c":112970,"v":15200,"usd":0.13454108}
{"ts":1756380480000,"o":112970,"h":112970,"l":112950,"c":112950,"v":18600,"usd":0.16464928}
{"ts":1756380540000,"o":112950,"h":112950,"l":112950,"c":112950,"v":4800,"usd":0.0424968}
{"ts":1756380600000,"o":112950,"h":112964,"l":112950.1,"c":112964,"v":35500,"usd":0.31429174}
{"ts":1756380660000,"o":112964,"h":112969,"l":112937.1,"c":112969,"v":133000,"usd":1.17749617}
{"ts":1756380720000,"o":112969,"h":112968,"l":112965,"c":112965,"v":7000,"usd":0.06196502}
{"ts":1756380780000,"o":112965,"h":112965,"l":112937,"c":112937,"v":31800,"usd":0.28152183}
{"ts":1756380840000,"o":112937,"h":112965.9,"l":112937.1,"c":112965.9,"v":22500,"usd":0.19920814}
{"ts":1756380900000,"o":112965.9,"h":112971,"l":112965,"c":112971,"v":17000,"usd":0.1504819}
{"ts":1756380960000,"o":112971,"h":112983.9,"l":112971,"c":112983.9,"v":31400,"usd":0.27792058}
{"ts":1756381020000,"o":112983.9,"h":112984,"l":112955,"c":112955,"v":204500,"usd":1.81010977}
{"ts":1756381080000,"o":112955,"h":112953,"l":112925.7,"c":112925.7,"v":102500,"usd":0.90754451}
{"ts":1756381140000,"o":112925.7,"h":112924.8,"l":112917,"c":112917,"v":9300,"usd":0.08235711}
{"ts":1756381200000,"o":112917,"h":112917,"l":112876.5,"c":112880.9,"v":120600,"usd":1.06807616}
{"ts":1756381260000,"o":112880.9,"h":112889,"l":112880.9,"c":112889,"v":151400,"usd":1.34121817}
{"ts":1756381320000,"o":112889,"h":112901,"l":112888,"c":112888,"v":54900,"usd":0.48626683}
{"ts":1756381380000,"o":112888,"h":112890,"l":112889,"c":112889.9,"v":4200,"usd":0.03720473}
{"ts":1756381440000,"o":112889.9,"h":112902,"l":112890,"c":112901.9,"v":29800,"usd":0.26395057}
{"ts":1756381500000,"o":112901.9,"h":112901.9,"l":112880,"c":112880,"v":161000,"usd":1.42602597}
{"ts":1756381560000,"o":112880,"h":112876.6,"l":112876,"c":112876.6,"v":6200,"usd":0.05492734}
{"ts":1756381620000,"o":112876.6,"h":112876.6,"l":112860,"c":112871.4,"v":17800,"usd":0.15770125}
{"ts":1756381680000,"o":112871.4,"h":112882,"l":112875,"c":112882,"v":23700,"usd":0.20995757}
{"ts":1756381740000,"o":112882,"h":112916.1,"l":112883,"c":112910.1,"v":130200,"usd":1.15333789}
{"ts":1756381800000,"o":112910.1,"h":112921,"l":112910.1,"c":112921,"v":11600,"usd":0.10273185}
{"ts":1756381860000,"o":112921,"h":112921,"l":112900,"c":112900,"v":271500,"usd":2.4044371}
{"ts":1756381920000,"o":112900,"h":112901,"l":112900.9,"c":112901,"v":14600,"usd":0.12931658}
{"ts":1756381980000,"o":112901,"h":112942,"l":112901,"c":112942,"v":300900,"usd":2.6646001}
{"ts":1756382040000,"o":112942,"h":112962,"l":112943,"c":112962,"v":4200,"usd":0.03718253}
{"ts":1756382100000,"o":112962,"h":113020,"l":112980,"c":113020,"v":80300,"usd":0.7107007}
{"ts":1756382160000,"o":113020,"h":113020.1,"l":113020.1,"c":113020.1,"v":1000,"usd":0.008848}
{"ts":1756382220000,"o":113020.1,"h":113020.1,"l":112971.6,"c":112972.7,"v":293100,"usd":2.59365699}
{"ts":1756382280000,"o":112972.7,"h":112972.7,"l":112891.2,"c":112930,"v":328500,"usd":2.90846786}
{"ts":1756382340000,"o":112930,"h":112925,"l":112916.5,"c":112924,"v":53200,"usd":0.47114151}
{"ts":1756382400000,"o":112924,"h":112927,"l":112924,"c":112927,"v":58400,"usd":0.51715561}
{"ts":1756382460000,"o":112927,"h":112971,"l":112927,"c":112971,"v":322800,"usd":2.8577725}
{"ts":1756382520000,"o":112971,"h":112971.9,"l":112952,"c":112966,"v":554400,"usd":4.90744924}
{"ts":1756382580000,"o":112966,"h":112957.4,"l":112948,"c":112948,"v":27600,"usd":0.24434494}
{"ts":1756382640000,"o":112948,"h":112940.1,"l":112920,"c":112920,"v":24800,"usd":0.21960656}
{"ts":1756382700000,"o":112920,"h":112923,"l":112923,"c":112923,"v":600,"usd":0.00531336}
{"ts":1756382760000,"o":112923,"h":112922.9,"l":112908.1,"c":112922,"v":18300,"usd":0.16206228}
{"ts":1756382820000,"o":112922,"h":112921.1,"l":112919,"c":112919,"v":22900,"usd":0.20279593}
{"ts":1756382880000,"o":112919,"h":112900.1,"l":112890.1,"c":112895.9,"v":233700,"usd":2.07004683}
{"ts":1756382940000,"o":112895.9,"h":112921.9,"l":112896,"c":112914.9,"v":158200,"usd":1.40110945}
{"ts":1756383000000,"o":112914.9,"h":112914.9,"l":112891.9,"c":112891.9,"v":203300,"usd":1.80066455}
{"ts":1756383060000,"o":112891.9,"h":112902.6,"l":112899,"c":112899,"v":37900,"usd":0.33568845}
{"ts":1756383120000,"o":112899,"h":112899,"l":112880.1,"c":112894,"v":61600,"usd":0.5456714}
{"ts":1756383180000,"o":112894,"h":112899,"l":112875,"c":112875.1,"v":134800,"usd":1.19412547}
{"ts":1756383240000,"o":112875.1,"h":112875,"l":112870,"c":112870,"v":35000,"usd":0.3100794}
{"ts":1756383300000,"o":112870,"h":112870.1,"l":112870,"c":112870,"v":4400,"usd":0.03898287}
{"ts":1756383360000,"o":112870,"h":112870,"l":112860,"c":112860,"v":97900,"usd":0.86737733}
{"ts":1756383420000,"o":112860,"h":112860,"l":112839.9,"c":112839.9,"v":82600,"usd":0.73193836}
{"ts":1756383480000,"o":112839.9,"h":112853,"l":112840,"c":112853,"v":14000,"usd":0.12406521}
{"ts":1756383540000,"o":112853,"h":112871.6,"l":112852.9,"c":112871.6,"v":137300,"usd":1.21661504}
{"ts":1756383600000,"o":112871.6,"h":112920,"l":112871.7,"c":112920,"v":95500,"usd":0.84606926}
{"ts":1756383660000,"o":112920,"h":112939.9,"l":112919,"c":112919.8,"v":228600,"usd":2.02422488}
{"ts":1756383720000,"o":112919.8,"h":112920.9,"l":112900,"c":112900,"v":114700,"usd":1.01582484}
{"ts":1756383780000,"o":112900,"h":112910,"l":112900,"c":112909.9,"v":21100,"usd":0.18687872}
{"ts":1756383840000,"o":112909.9,"h":112910,"l":112906,"c":112906,"v":132100,"usd":1.16995716}
{"ts":1756383900000,"o":112906,"h":112912,"l":112907,"c":112911.9,"v":6400,"usd":0.05668206}
{"ts":1756383960000,"o":112911.9,"h":112935.2,"l":112912,"c":112921.9,"v":147200,"usd":1.30341029}
{"ts":1756384020000,"o":112921.9,"h":112955,"l":112921.9,"c":112955,"v":42700,"usd":0.37810899}
{"ts":1756384080000,"o":112955,"h":112979,"l":112921.1,"c":112925,"v":157800,"usd":1.39700014}
{"ts":1756384140000,"o":112925,"h":112925.9,"l":112891.3,"c":112892,"v":71300,"usd":0.63148653}
{"ts":1756384200000,"o":112892,"h":112922,"l":112880,"c":112880,"v":201100,"usd":1.7811571}
{"ts":1756384260000,"o":112880,"h":113059.9,"l":112869,"c":112948,"v":838100,"usd":7.41812747}
{"ts":1756384320000,"o":112948,"h":113159.9,"l":112800,"c":113086,"v":3393500,"usd":30.03601777}
{"ts":1756384380000,"o":113086,"h":113104,"l":112980.1,"c":113059.9,"v":455800,"usd":4.03182898}
{"ts":1756384440000,"o":113059.9,"h":113160,"l":113042,"c":113121.7,"v":385600,"usd":3.40897899}
{"ts":1756384500000,"o":113121.7,"h":113130.1,"l":113076,"c":113105,"v":223500,"usd":1.97611733}
{"ts":1756384560000,"o":113105,"h":113094,"l":112931.9,"c":112987.1,"v":1064800,"usd":9.42261533}
{"ts":1756384620000,"o":112987.1,"h":113053,"l":112960,"c":112965,"v":287300,"usd":2.54234708}
{"ts":1756384680000,"o":112965,"h":113048.9,"l":112955.1,"c":113019.7,"v":103400,"usd":0.91484607}
{"ts":1756384740000,"o":113019.7,"h":113050.9,"l":113024,"c":113028,"v":73000,"usd":0.64576755}
{"ts":1756384800000,"o":113028,"h":113091.9,"l":113028,"c":113080,"v":352200,"usd":3.11501446}
{"ts":1756384860000,"o":113080,"h":113207,"l":113080,"c":113207,"v":366600,"usd":3.23998669}
{"ts":1756384920000,"o":113207,"h":113247.7,"l":113207,"c":113211,"v":305500,"usd":2.69820156}
{"ts":1756384980000,"o":113211,"h":113237.1,"l":113192,"c":113194.1,"v":322900,"usd":2.85192263}
{"ts":1756385040000,"o":113194.1,"h":113238.9,"l":113154,"c":113233,"v":270700,"usd":2.3913292}
{"ts":1756385100000,"o":113233,"h":113233,"l":113189,"c":113189,"v":268200,"usd":2.36905862}
{"ts":1756385160000,"o":113189,"h":113180,"l":113110.1,"c":113143,"v":274200,"usd":2.42308608}
{"ts":1756385220000,"o":113143,"h":113168.9,"l":113120,"c":113167.9,"v":68400,"usd":0.6044427}
{"ts":1756385280000,"o":113167.9,"h":113167,"l":113128,"c":113139,"v":125100,"usd":1.10556411}
{"ts":1756385340000,"o":113139,"h":113150,"l":113129,"c":113150,"v":50200,"usd":0.44370069}
{"ts":1756385400000,"o":113150,"h":113170,"l":113140,"c":113170,"v":52200,"usd":0.46131278}
{"ts":1756385460000,"o":113170,"h":113220,"l":113180,"c":113200,"v":150700,"usd":1.33106835}
{"ts":1756385520000,"o":113200,"h":113280,"l":113200.1,"c":113280,"v":337100,"usd":2.97649161}
{"ts":1756385580000,"o":113280,"h":113280.3,"l":113248,"c":113248,"v":300100,"usd":2.64938012}
{"ts":1756385640000,"o":113248,"h":113255,"l":113241.9,"c":113255,"v":73700,"usd":0.6507922}
{"ts":1756385700000,"o":113255,"h":113255.9,"l":113220.1,"c":113250,"v":167900,"usd":1.48267361}
{"ts":1756385760000,"o":113250,"h":113279.1,"l":113249.9,"c":113279,"v":29400,"usd":0.25958206}
{"ts":1756385820000,"o":113279,"h":113359,"l":113279,"c":113323,"v":1269600,"usd":11.20456141}
{"ts":1756385880000,"o":113323,"h":113359.9,"l":113332.9,"c":113356.1,"v":228400,"usd":2.01489986}
{"ts":1756385940000,"o":113356.1,"h":113356.5,"l":113321,"c":113321,"v":151000,"usd":1.33216341}
{"ts":1756386000000,"o":113321,"h":113321,"l":113254.5,"c":113271.1,"v":149600,"usd":1.32026633}
{"ts":1756386060000,"o":113271.1,"h":113281,"l":113202.2,"c":113202.2,"v":328800,"usd":2.90350987}
{"ts":1756386120000,"o":113202.2,"h":113202.2,"l":113145.8,"c":113161.6,"v":150300,"usd":1.32794507}
{"ts":1756386180000,"o":113161.6,"h":113173.3,"l":113145.9,"c":113162.1,"v":70200,"usd":0.62036177}
{"ts":1756386240000,"o":113162.1,"h":113216,"l":113162.1,"c":113175.2,"v":362600,"usd":3.20372714}
{"ts":1756386300000,"o":113175.2,"h":113254.9,"l":113172,"c":113254.9,"v":49800,"usd":0.43982438}
{"ts":1756386360000,"o":113254.9,"h":113259,"l":113191,"c":113214.9,"v":82100,"usd":0.725104}
{"ts":1756386420000,"o":113214.9,"h":113216,"l":113191,"c":113213,"v":93100,"usd":0.82236171}
{"ts":1756386480000,"o":113213,"h":113214,"l":113163.4,"c":113163.4,"v":71900,"usd":0.6351427}
{"ts":1756386540000,"o":113163.4,"h":113214,"l":113181,"c":113207,"v":193300,"usd":1.70766548}
{"ts":1756386600000,"o":113207,"h":113206.9,"l":113145.7,"c":113153.9,"v":64900,"usd":0.57341489}
{"ts":1756386660000,"o":113153.9,"h":113150,"l":113100.1,"c":113100.1,"v":10000,"usd":0.08838988}
{"ts":1756386720000,"o":113100.1,"h":113138,"l":113100.2,"c":113138,"v":131800,"usd":1.16511791}
{"ts":1756386780000,"o":113138,"h":113179.9,"l":113102.1,"c":113179,"v":74700,"usd":0.66023498}
{"ts":1756386840000,"o":113179,"h":113174,"l":113147.4,"c":113166.9,"v":85500,"usd":0.75557455}
{"ts":1756386900000,"o":113166.9,"h":113163,"l":113130,"c":113139,"v":75000,"usd":0.66289568}
{"ts":1756386960000,"o":113139,"h":113160,"l":113130.1,"c":113160,"v":97000,"usd":0.85733067}
{"ts":1756387020000,"o":113160,"h":113200,"l":113140,"c":113200,"v":266100,"usd":2.3515001}
{"ts":1756387080000,"o":113200,"h":113200,"l":113162,"c":113170,"v":49100,"usd":0.43377084}
{"ts":1756387140000,"o":113170,"h":113232.9,"l":113171,"c":113210,"v":111000,"usd":0.98033794}
{"ts":1756387200000,"o":113210,"h":113262.9,"l":113207.6,"c":113262.9,"v":168700,"usd":1.49007991}
{"ts":1756387260000,"o":113262.9,"h":113320,"l":113266,"c":113320,"v":59800,"usd":0.5277642}
{"ts":1756387320000,"o":113320,"h":113489,"l":113332.9,"c":113480.1,"v":1882300,"usd":16.59505322}
{"ts":1756387380000,"o":113480.1,"h":113489,"l":113400.1,"c":113480,"v":344800,"usd":3.03919568}
{"ts":1756387440000,"o":113480,"h":113499.9,"l":113420,"c":113439.8,"v":269200,"usd":2.37223711}
{"ts":1756387500000,"o":113439.8,"h":113429.7,"l":113311.2,"c":113313.7,"v":81600,"usd":0.7197327}
{"ts":1756387560000,"o":113313.7,"h":113323.9,"l":113165.1,"c":113200,"v":331200,"usd":2.9244477}
{"ts":1756387620000,"o":113200,"h":113220,"l":113120.1,"c":113181.1,"v":222700,"usd":1.96806126}
{"ts":1756387680000,"o":113181.1,"h":113176,"l":113124.9,"c":113136.9,"v":344100,"usd":3.04134538}
{"ts":1756387740000,"o":113136.9,"h":113136.9,"l":113030.9,"c":113057.7,"v":163900,"usd":1.44941272}
{"ts":1756387800000,"o":113057.7,"h":113081,"l":113050,"c":113076,"v":179800,"usd":1.59019576}
{"ts":1756387860000,"o":113076,"h":113232.3,"l":113024.9,"c":113232.3,"v":925600,"usd":8.18041724}
{"ts":1756387920000,"o":113232.3,"h":113259.8,"l":113156,"c":113170,"v":129600,"usd":1.1445576}
{"ts":1756387980000,"o":113170,"h":113162,"l":113045,"c":113045,"v":201900,"usd":1.78510824}
{"ts":1756388040000,"o":113045,"h":113173,"l":112990,"c":113153.7,"v":311700,"usd":2.75625514}
{"ts":1756388100000,"o":113153.7,"h":113154.1,"l":112957.5,"c":112973,"v":543000,"usd":4.80440588}
{"ts":1756388160000,"o":112973,"h":113066.1,"l":112882,"c":112905.5,"v":1066400,"usd":9.4436013}
{"ts":1756388220000,"o":112905.5,"h":113071.4,"l":112906,"c":113022.9,"v":1305300,"usd":11.55141586}
{"ts":1756388280000,"o":113022.9,"h":113116.3,"l":113002,"c":113105.5,"v":95700,"usd":0.8465068}
{"ts":1756388340000,"o":113105.5,"h":113166.8,"l":113040,"c":113040,"v":426400,"usd":3.76993255}
{"ts":1756388400000,"o":113040,"h":113120,"l":113002.4,"c":113059,"v":39200,"usd":0.34666574}
{"ts":1756388460000,"o":113059,"h":113091.9,"l":113024.1,"c":113050,"v":354700,"usd":3.13758391}
{"ts":1756388520000,"o":113050,"h":113049.9,"l":112879.9,"c":112879.9,"v":576100,"usd":5.09968608}
{"ts":1756388580000,"o":112879.9,"h":113099,"l":112833.8,"c":113067,"v":434200,"usd":3.84306403}
{"ts":1756388640000,"o":113067,"h":113060,"l":112899,"c":112899,"v":197300,"usd":1.74651063}
{"ts":1756388700000,"o":112899,"h":112946,"l":112879.6,"c":112927,"v":158700,"usd":1.40545562}
{"ts":1756388760000,"o":112927,"h":112973.6,"l":112702.3,"c":112733,"v":1662700,"usd":14.73907801}
{"ts":1756388820000,"o":112733,"h":112893.5,"l":112715,"c":112776,"v":859000,"usd":7.61400732}
{"ts":1756388880000,"o":112776,"h":112884.9,"l":112771,"c":112884.9,"v":198300,"usd":1.75733489}
{"ts":1756388940000,"o":112884.9,"h":112900,"l":112770,"c":112770,"v":63700,"usd":0.56446958}
{"ts":1756389000000,"o":112770,"h":112819.9,"l":112726,"c":112770.6,"v":106900,"usd":0.94797678}
{"ts":1756389060000,"o":112770.6,"h":112876.2,"l":112586.6,"c":112665.1,"v":1123800,"usd":9.97369043}
{"ts":1756389120000,"o":112665.1,"h":112804.3,"l":112620,"c":112644.6,"v":794200,"usd":7.04585485}
{"ts":1756389180000,"o":112644.6,"h":112878.7,"l":112600.8,"c":112802,"v":415000,"usd":3.680772}
{"ts":1756389240000,"o":112802,"h":112798.1,"l":112668,"c":112700.1,"v":377000,"usd":3.34447282}
{"ts":1756389300000,"o":112700.1,"h":112768,"l":112626.7,"c":112719,"v":193600,"usd":1.71794792}
{"ts":1756389360000,"o":112719,"h":112910.6,"l":112743,"c":112901,"v":627500,"usd":5.56126977}
{"ts":1756389420000,"o":112901,"h":112860,"l":112700,"c":112705,"v":538200,"usd":4.77355052}
{"ts":1756389480000,"o":112705,"h":112840,"l":112691.7,"c":112835,"v":345700,"usd":3.06601827}
{"ts":1756389540000,"o":112835,"h":112801.7,"l":112746,"c":112746,"v":65000,"usd":0.57635559}
{"ts":1756389600000,"o":112746,"h":112850,"l":112745.8,"c":112850,"v":376900,"usd":3.34192018}
{"ts":1756389660000,"o":112850,"h":112904.8,"l":112726.5,"c":112754.4,"v":433000,"usd":3.83756747}
{"ts":1756389720000,"o":112754.4,"h":112819.9,"l":112754.5,"c":112819.9,"v":46900,"usd":0.41580263}
{"ts":1756389780000,"o":112819.9,"h":112946.4,"l":112810.1,"c":112934,"v":198300,"usd":1.75655975}
{"ts":1756389840000,"o":112934,"h":113014,"l":112933.9,"c":112970,"v":553100,"usd":4.89500135}
{"ts":1756389900000,"o":112970,"h":112953,"l":112816,"c":112825,"v":329900,"usd":2.9230163}
{"ts":1756389960000,"o":112825,"h":113057.4,"l":112826,"c":113057.4,"v":1665300,"usd":14.73991131}
{"ts":1756390020000,"o":113057.4,"h":113074.5,"l":112940,"c":113047.6,"v":463400,"usd":4.10042845}
{"ts":1756390080000,"o":113047.6,"h":113052.2,"l":112944,"c":112986,"v":120500,"usd":1.06619742}
{"ts":1756390140000,"o":112986,"h":113040,"l":112982.1,"c":113040,"v":57100,"usd":0.50521595}
{"ts":1756390200000,"o":113040,"h":113041,"l":112948.8,"c":112948.8,"v":178600,"usd":1.58052083}
{"ts":1756390260000,"o":112948.8,"h":113086.8,"l":112920.2,"c":113039,"v":564700,"usd":4.99539311}
{"ts":1756390320000,"o":113039,"h":113088,"l":113033,"c":113082,"v":50200,"usd":0.4440276}
{"ts":1756390380000,"o":113082,"h":113166.3,"l":113080.1,"c":113143.1,"v":578000,"usd":5.10803695}
{"ts":1756390440000,"o":113143.1,"h":113178.4,"l":113033,"c":113091,"v":463500,"usd":4.09824321}
{"ts":1756390500000,"o":113091,"h":113094,"l":113011,"c":113031.8,"v":327400,"usd":2.89571445}
{"ts":1756390560000,"o":113031.8,"h":113093.9,"l":113009.9,"c":113025,"v":76000,"usd":0.67219297}
{"ts":1756390620000,"o":113025,"h":113178,"l":113010,"c":113178,"v":569800,"usd":5.03760946}
{"ts":1756390680000,"o":113178,"h":113163.3,"l":113000,"c":113000,"v":333300,"usd":2.94773953}
{"ts":1756390740000,"o":113000,"h":112994.3,"l":112929,"c":112934.9,"v":197200,"usd":1.74586029}
{"ts":1756390800000,"o":112934.9,"h":112933,"l":112880.9,"c":112894.5,"v":153700,"usd":1.36124869}
{"ts":1756390860000,"o":112894.5,"h":112927,"l":112870,"c":112901,"v":155500,"usd":1.37732596}
{"ts":1756390920000,"o":112901,"h":112949,"l":112883.6,"c":112930,"v":163700,"usd":1.44970864}
{"ts":1756390980000,"o":112930,"h":112979.4,"l":112890,"c":112890,"v":31100,"usd":0.27529288}
{"ts":1756391040000,"o":112890,"h":112913.9,"l":112870,"c":112909.9,"v":57600,"usd":0.51017119}
{"ts":1756391100000,"o":112909.9,"h":112893.5,"l":112840.1,"c":112879.9,"v":107000,"usd":0.94804164}
{"ts":1756391160000,"o":112879.9,"h":112871.4,"l":112750.5,"c":112769.9,"v":272200,"usd":2.41308966}
{"ts":1756391220000,"o":112769.9,"h":112829.5,"l":112651,"c":112651,"v":387700,"usd":3.43953783}
{"ts":1756391280000,"o":112651,"h":112750,"l":112670.7,"c":112730.8,"v":164800,"usd":1.46196848}
{"ts":1756391340000,"o":112730.8,"h":112753.1,"l":112720,"c":112720,"v":113000,"usd":1.00235456}
{"ts":1756391400000,"o":112720,"h":112710,"l":112653.5,"c":112664.5,"v":68800,"usd":0.61058364}
{"ts":1756391460000,"o":112664.5,"h":112720,"l":112668.4,"c":112670.4,"v":505900,"usd":4.48914166}
{"ts":1756391520000,"o":112670.4,"h":112720,"l":112600.1,"c":112600.1,"v":400500,"usd":3.55495091}
{"ts":1756391580000,"o":112600.1,"h":112712.3,"l":112535.1,"c":112630,"v":698000,"usd":6.19840939}
{"ts":1756391640000,"o":112630,"h":112756.7,"l":112630,"c":112719,"v":257800,"usd":2.28755322}
{"ts":1756391700000,"o":112719,"h":112762.3,"l":112700,"c":112748.3,"v":163500,"usd":1.45030542}
{"ts":1756391760000,"o":112748.3,"h":112789.5,"l":112719.7,"c":112764.8,"v":287200,"usd":2.54688278}
{"ts":1756391820000,"o":112764.8,"h":112857.9,"l":112769.6,"c":112800.8,"v":104400,"usd":0.92532819}
{"ts":1756391880000,"o":112800.8,"h":112880,"l":112790.1,"c":112870,"v":85200,"usd":0.75488052}
{"ts":1756391940000,"o":112870,"h":112867.5,"l":112810.1,"c":112818.9,"v":126400,"usd":1.1203299}
{"ts":1756392000000,"o":112818.9,"h":112995,"l":112870,"c":112995,"v":164500,"usd":1.45684517}
{"ts":1756392060000,"o":112995,"h":113109.9,"l":113000,"c":113098.9,"v":594300,"usd":5.2556381}
{"ts":1756392120000,"o":113098.9,"h":113134.9,"l":113070,"c":113134.9,"v":54700,"usd":0.48368416}
{"ts":1756392180000,"o":113134.9,"h":113194.4,"l":113134,"c":113194.4,"v":223700,"usd":1.97646089}
{"ts":1756392240000,"o":113194.4,"h":113168.7,"l":113090,"c":113090,"v":358400,"usd":3.16816605}
{"ts":1756392300000,"o":113090,"h":113099.9,"l":113023.7,"c":113023.7,"v":149100,"usd":1.31865865}
{"ts":1756392360000,"o":113023.7,"h":113061.7,"l":112998.2,"c":112998.2,"v":133600,"usd":1.1817484}
{"ts":1756392420000,"o":112998.2,"h":113080,"l":112985.9,"c":113080,"v":15800,"usd":0.13976586}
{"ts":1756392480000,"o":113080,"h":113219.8,"l":113099.9,"c":113219.8,"v":380500,"usd":3.36223974}
{"ts":1756392540000,"o":113219.8,"h":113310,"l":113200,"c":113310,"v":419200,"usd":3.70181004}
{"ts":1756392600000,"o":113310,"h":113309.7,"l":113185.4,"c":113235.8,"v":108800,"usd":0.9604694}
{"ts":1756392660000,"o":113235.8,"h":113309.7,"l":113239.9,"c":113290.8,"v":148800,"usd":1.31336858}
{"ts":1756392720000,"o":113290.8,"h":113290,"l":113152.8,"c":113152.8,"v":61300,"usd":0.54129488}
{"ts":1756392780000,"o":113152.8,"h":113191.7,"l":113096.4,"c":113169.4,"v":210200,"usd":1.85753299}
{"ts":1756392840000,"o":113169.4,"h":113215.6,"l":113199.8,"c":113205,"v":18700,"usd":0.16519301}
{"ts":1756392900000,"o":113205,"h":113225.8,"l":113190,"c":113224.6,"v":164900,"usd":1.45639988}
{"ts":1756392960000,"o":113224.6,"h":113299.5,"l":113240,"c":113294.5,"v":62800,"usd":0.5544517}
{"ts":1756393020000,"o":113294.5,"h":113339.9,"l":113282.1,"c":113335.1,"v":554900,"usd":4.89711994}
{"ts":1756393080000,"o":113335.1,"h":113314,"l":113233.7,"c":113250,"v":114400,"usd":1.00998125}
{"ts":1756393140000,"o":113250,"h":113255.7,"l":113220,"c":113220.7,"v":55300,"usd":0.48829314}
{"ts":1756393200000,"o":113220.7,"h":113210.1,"l":113156.2,"c":113156.2,"v":235800,"usd":2.08362259}
{"ts":1756393260000,"o":113156.2,"h":113195,"l":113117.3,"c":113157,"v":35700,"usd":0.31554967}
{"ts":1756393320000,"o":113157,"h":113200,"l":113126.3,"c":113200,"v":126200,"usd":1.1153422}
{"ts":1756393380000,"o":113200,"h":113209.9,"l":113132.4,"c":113166.9,"v":183500,"usd":1.62124347}
{"ts":1756393440000,"o":113166.9,"h":113189.4,"l":113150,"c":113150,"v":267000,"usd":2.35924948}
{"ts":1756393500000,"o":113150,"h":113171.5,"l":113117.5,"c":113171.5,"v":232500,"usd":2.05499044}
{"ts":1756393560000,"o":113171.5,"h":113171.4,"l":113025.1,"c":113025.1,"v":249000,"usd":2.20187986}
{"ts":1756393620000,"o":113025.1,"h":113090,"l":113050,"c":113070.7,"v":284200,"usd":2.51337547}
{"ts":1756393680000,"o":113070.7,"h":113086.8,"l":113060.1,"c":113060.1,"v":50400,"usd":0.44575297}
{"ts":1756393740000,"o":113060.1,"h":113099.5,"l":113050,"c":113050,"v":19700,"usd":0.17420456}
{"ts":1756393800000,"o":113050,"h":113068,"l":113025.1,"c":113049.8,"v":206100,"usd":1.8230323}
{"ts":1756393860000,"o":113049.8,"h":113131.2,"l":113030.8,"c":113108.9,"v":146200,"usd":1.29275644}
{"ts":1756393920000,"o":113108.9,"h":113100,"l":113050.1,"c":113089.6,"v":144100,"usd":1.27448618}
{"ts":1756393980000,"o":113089.6,"h":113127.6,"l":113080.1,"c":113080.1,"v":266900,"usd":2.3597127}
{"ts":1756394040000,"o":113080.1,"h":113111,"l":113060,"c":113060,"v":22800,"usd":0.20160124}
{"ts":1756394100000,"o":113060,"h":113087,"l":113050,"c":113063.3,"v":42600,"usd":0.37676323}
{"ts":1756394160000,"o":113063.3,"h":113101.3,"l":113020.1,"c":113030,"v":211200,"usd":1.8676715}
{"ts":1756394220000,"o":113030,"h":113289.9,"l":113040,"c":113284.3,"v":279500,"usd":2.47037059}
{"ts":1756394280000,"o":113284.3,"h":113258.5,"l":113210,"c":113210,"v":174300,"usd":1.53920936}
{"ts":1756394340000,"o":113210,"h":113218.8,"l":113126.8,"c":113130.6,"v":163400,"usd":1.44407972}
{"ts":1756394400000,"o":113130.6,"h":113120.6,"l":112930.1,"c":112930.1,"v":292900,"usd":2.59196249}
{"ts":1756394460000,"o":112930.1,"h":112930,"l":112750,"c":112776.6,"v":768600,"usd":6.81287176}
{"ts":1756394520000,"o":112776.6,"h":112823.9,"l":112700.1,"c":112700.1,"v":171100,"usd":1.5179169}
{"ts":1756394580000,"o":112700.1,"h":112746.5,"l":112683.2,"c":112701.6,"v":23600,"usd":0.2093888}
{"ts":1756394640000,"o":112701.6,"h":112717.7,"l":112618,"c":112622.8,"v":182900,"usd":1.62340874}
{"ts":1756394700000,"o":112622.8,"h":112679.4,"l":112609,"c":112630.9,"v":141800,"usd":1.2589943}
{"ts":1756394760000,"o":112630.9,"h":112683.8,"l":112570,"c":112609.8,"v":76300,"usd":0.67743215}
{"ts":1756394820000,"o":112609.8,"h":112609.4,"l":112535.3,"c":112565.1,"v":440800,"usd":3.91619541}
{"ts":1756394880000,"o":112565.1,"h":112574.7,"l":112458.6,"c":112479.8,"v":1324500,"usd":11.77179798}
{"ts":1756394940000,"o":112479.8,"h":112560,"l":112471.1,"c":112560,"v":342400,"usd":3.04324236}
{"ts":1756395000000,"o":112560,"h":112597.6,"l":112559.9,"c":112574.7,"v":100800,"usd":0.8954024}
{"ts":1756395060000,"o":112574.7,"h":112700,"l":112588,"c":112700,"v":421700,"usd":3.74298768}
{"ts":1756395120000,"o":112700,"h":112780,"l":112680,"c":112780,"v":265200,"usd":2.35248373}
{"ts":1756395180000,"o":112780,"h":112792.3,"l":112698.8,"c":112725.7,"v":158500,"usd":1.4059602}
{"ts":1756395240000,"o":112725.7,"h":112830,"l":112700,"c":112830,"v":128300,"usd":1.13773127}
{"ts":1756395300000,"o":112830,"h":112855.8,"l":112780.1,"c":112816.5,"v":71300,"usd":0.63194249}
{"ts":1756395360000,"o":112816.5,"h":112809,"l":112751.6,"c":112782.9,"v":76500,"usd":0.67822431}
{"ts":1756395420000,"o":112782.9,"h":112769.5,"l":112712.6,"c":112750.6,"v":61400,"usd":0.54457048}
{"ts":1756395480000,"o":112750.6,"h":112767.5,"l":112700,"c":112710,"v":27000,"usd":0.23950452}
{"ts":1756395540000,"o":112710,"h":112715.2,"l":112643.9,"c":112660.5,"v":38500,"usd":0.34169153}
{"ts":1756395600000,"o":112660.5,"h":112684.9,"l":112630,"c":112630,"v":2700,"usd":0.02396403}
{"ts":1756395660000,"o":112630,"h":112699.9,"l":112640,"c":112640.1,"v":26200,"usd":0.23252952}
{"ts":1756395720000,"o":112640.1,"h":112642.3,"l":112590,"c":112633.7,"v":577300,"usd":5.12686114}
{"ts":1756395780000,"o":112633.7,"h":112635.2,"l":112610.1,"c":112624.3,"v":375400,"usd":3.33304125}
{"ts":1756395840000,"o":112624.3,"h":112624.1,"l":112580,"c":112580,"v":79000,"usd":0.70172409}
{"ts":1756395900000,"o":112580,"h":112619.9,"l":112570.1,"c":112598,"v":105600,"usd":0.93789729}
{"ts":1756395960000,"o":112598,"h":112590,"l":112500,"c":112524.5,"v":78600,"usd":0.69850171}
{"ts":1756396020000,"o":112524.5,"h":112593.9,"l":112524.5,"c":112560,"v":441600,"usd":3.92380915}
{"ts":1756396080000,"o":112560,"h":112584.6,"l":112500.1,"c":112500.1,"v":96100,"usd":0.85399596}
{"ts":1756396140000,"o":112500.1,"h":112594.6,"l":112518.1,"c":112594.6,"v":217300,"usd":1.93074713}
{"ts":1756396200000,"o":112594.6,"h":112592.8,"l":112425,"c":112457.1,"v":889900,"usd":7.91249293}
{"ts":1756396260000,"o":112457.1,"h":112485.8,"l":112425,"c":112425.4,"v":270100,"usd":2.40172405}
{"ts":1756396320000,"o":112425.4,"h":112460,"l":112425.1,"c":112452.6,"v":225300,"usd":2.00371813}
{"ts":1756396380000,"o":112452.6,"h":112474.9,"l":112452.5,"c":112460.1,"v":152600,"usd":1.35687838}
{"ts":1756396440000,"o":112460.1,"h":112526.6,"l":112469.6,"c":112474.5,"v":160000,"usd":1.4222945}
{"ts":1756396500000,"o":112474.5,"h":112478.7,"l":112450.1,"c":112463.4,"v":39900,"usd":0.35475196}
{"ts":1756396560000,"o":112463.4,"h":112552.1,"l":112457.8,"c":112539.8,"v":332100,"usd":2.9513163}
{"ts":1756396620000,"o":112539.8,"h":112639.9,"l":112540.9,"c":112620,"v":332100,"usd":2.9487774}
{"ts":1756396680000,"o":112620,"h":112717.9,"l":112640,"c":112717.9,"v":63300,"usd":0.56173791}
{"ts":1756396740000,"o":112717.9,"h":112699.9,"l":112638.1,"c":112661.4,"v":337200,"usd":2.9930074}
{"ts":1756396800000,"o":112661.4,"h":112711.3,"l":112680,"c":112689.4,"v":267800,"usd":2.37622739}
{"ts":1756396860000,"o":112689.4,"h":112779.9,"l":112717.6,"c":112752.5,"v":144600,"usd":1.28279656}
{"ts":1756396920000,"o":112752.5,"h":112800,"l":112720,"c":112720,"v":99600,"usd":0.88314948}
{"ts":1756396980000,"o":112720,"h":112713.8,"l":112670,"c":112708.9,"v":13000,"usd":0.11534408}
{"ts":1756397040000,"o":112708.9,"h":112720,"l":112680,"c":112720,"v":86900,"usd":0.77104603}
{"ts":1756397100000,"o":112720,"h":112715.2,"l":112690,"c":112708.6,"v":10900,"usd":0.09670531}
{"ts":1756397160000,"o":112708.6,"h":112740,"l":112691.5,"c":112740,"v":71400,"usd":0.63350889}
{"ts":1756397220000,"o":112740,"h":112783.2,"l":112749.7,"c":112776.5,"v":23400,"usd":0.2075225}
{"ts":1756397280000,"o":112776.5,"h":112824.7,"l":112790,"c":112790,"v":278200,"usd":2.4662335}
{"ts":1756397340000,"o":112790,"h":112813.5,"l":112745.1,"c":112745.1,"v":42600,"usd":0.37776806}
{"ts":1756397400000,"o":112745.1,"h":112817.8,"l":112758.8,"c":112770,"v":40100,"usd":0.35555719}
{"ts":1756397460000,"o":112770,"h":112839.9,"l":112760.1,"c":112839.9,"v":5600,"usd":0.04965363}
{"ts":1756397520000,"o":112839.9,"h":112902.8,"l":112840,"c":112878.4,"v":610000,"usd":5.40424539}
{"ts":1756397580000,"o":112878.4,"h":112940,"l":112870,"c":112940,"v":56800,"usd":0.50313782}
{"ts":1756397640000,"o":112940,"h":112939.9,"l":112900.1,"c":112932.3,"v":14400,"usd":0.12751663}
{"ts":1756397700000,"o":112932.3,"h":112980.8,"l":112932.3,"c":112959.9,"v":276800,"usd":2.45082465}
{"ts":1756397760000,"o":112959.9,"h":113017.3,"l":112983.8,"c":113000.9,"v":49000,"usd":0.43363716}
{"ts":1756397820000,"o":113000.9,"h":113118.6,"l":113019.9,"c":113097.6,"v":292400,"usd":2.58567628}
{"ts":1756397880000,"o":113097.6,"h":113122.5,"l":113033.8,"c":113110.4,"v":107900,"usd":0.95423483}
{"ts":1756397940000,"o":113110.4,"h":113224.5,"l":113110.5,"c":113136.3,"v":158600,"usd":1.40141072}
{"ts":1756398000000,"o":113136.3,"h":113130,"l":113110,"c":113122.3,"v":13600,"usd":0.12022412}
{"ts":1756398060000,"o":113122.3,"h":113154.2,"l":113053,"c":113063.8,"v":146700,"usd":1.29714798}
{"ts":1756398120000,"o":113063.8,"h":113086.1,"l":113014.3,"c":113022.9,"v":69300,"usd":0.61301982}
{"ts":1756398180000,"o":113022.9,"h":113022.4,"l":112939.4,"c":112960,"v":155200,"usd":1.37356009}
{"ts":1756398240000,"o":112960,"h":112963,"l":112900.1,"c":112900.1,"v":66900,"usd":0.59243305}
{"ts":1756398300000,"o":112900.1,"h":112931.2,"l":112900,"c":112900,"v":31900,"usd":0.28252583}
{"ts":1756398360000,"o":112900,"h":112914,"l":112862.2,"c":112904.2,"v":18600,"usd":0.16478081}
{"ts":1756398420000,"o":112904.2,"h":112978.4,"l":112903,"c":112978.4,"v":4000,"usd":0.03541702}
{"ts":1756398480000,"o":112978.4,"h":112996.5,"l":112978.3,"c":112996.5,"v":15900,"usd":0.14073352}
{"ts":1756398540000,"o":112996.5,"h":113116,"l":113000,"c":113080.8,"v":1274000,"usd":11.26730863}
{"ts":1756398600000,"o":113080.8,"h":113080,"l":113050,"c":113050,"v":11900,"usd":0.10525622}
{"ts":1756398660000,"o":113050,"h":113061,"l":112930,"c":112930,"v":71900,"usd":0.63616834}
{"ts":1756398720000,"o":112930,"h":112974.4,"l":112912.9,"c":112912.9,"v":110800,"usd":0.98098237}
{"ts":1756398780000,"o":112912.9,"h":112940,"l":112910,"c":112910,"v":9500,"usd":0.08411638}
{"ts":1756398840000,"o":112910,"h":112917.8,"l":112840,"c":112840,"v":288400,"usd":2.55529357}
{"ts":1756398900000,"o":112840,"h":112830.1,"l":112810.1,"c":112829.4,"v":19300,"usd":0.17105493}
{"ts":1756398960000,"o":112829.4,"h":112890.6,"l":112829.8,"c":112870,"v":15000,"usd":0.13289705}
{"ts":1756399020000,"o":112870,"h":112862.2,"l":112810.2,"c":112830.1,"v":51600,"usd":0.45732995}
{"ts":1756399080000,"o":112830.1,"h":112898.7,"l":112830.1,"c":112898.7,"v":52700,"usd":0.46690136}
{"ts":1756399140000,"o":112898.7,"h":112920,"l":112887.6,"c":112920,"v":20000,"usd":0.17713531}
{"ts":1756399200000,"o":112920,"h":112975,"l":112895.8,"c":112960.7,"v":65000,"usd":0.57545995}
{"ts":1756399260000,"o":112960.7,"h":113021.1,"l":112960.4,"c":113004.2,"v":79200,"usd":0.70095319}
{"ts":1756399320000,"o":113004.2,"h":113000,"l":112980,"c":112980,"v":1300,"usd":0.01150565}
{"ts":1756399380000,"o":112980,"h":113000,"l":112940,"c":112940,"v":51900,"usd":0.45940047}
{"ts":1756399440000,"o":112940,"h":112926.2,"l":112910.1,"c":112910.1,"v":90700,"usd":0.80328322}
{"ts":1756399500000,"o":112910.1,"h":112910.9,"l":112880.2,"c":112888.8,"v":72000,"usd":0.63768394}
{"ts":1756399560000,"o":112888.8,"h":112909.9,"l":112860.1,"c":112886.8,"v":3800,"usd":0.0336619}
{"ts":1756399620000,"o":112886.8,"h":112860,"l":112833.8,"c":112833.8,"v":63000,"usd":0.55825139}
{"ts":1756399680000,"o":112833.8,"h":112823.2,"l":112800,"c":112819.7,"v":76000,"usd":0.67369328}
{"ts":1756399740000,"o":112819.7,"h":112859.8,"l":112750.1,"c":112754,"v":137100,"usd":1.21536611}
{"ts":1756399800000,"o":112754,"h":112761,"l":112700.6,"c":112761,"v":27000,"usd":0.23948931}
{"ts":1756399860000,"o":112761,"h":112820,"l":112758,"c":112811.1,"v":180200,"usd":1.59764439}
{"ts":1756399920000,"o":112811.1,"h":112849,"l":112791,"c":112810,"v":72900,"usd":0.646157}
{"ts":1756399980000,"o":112810,"h":112859.8,"l":112807.1,"c":112859.8,"v":93300,"usd":0.82684697}
{"ts":1756400040000,"o":112859.8,"h":112845.8,"l":112770,"c":112793.1,"v":171500,"usd":1.52027411}
{"ts":1756400100000,"o":112793.1,"h":112791.5,"l":112740,"c":112751.5,"v":76000,"usd":0.67390984}
{"ts":1756400160000,"o":112751.5,"h":112750,"l":112571.1,"c":112578,"v":594300,"usd":5.2749637}
{"ts":1756400220000,"o":112578,"h":112633,"l":112540.1,"c":112567,"v":365700,"usd":3.24780116}
{"ts":1756400280000,"o":112567,"h":112598.9,"l":112540.1,"c":112550.1,"v":284200,"usd":2.52434841}
{"ts":1756400340000,"o":112550.1,"h":112569,"l":112500.1,"c":112511,"v":200000,"usd":1.77725375}
{"ts":1756400400000,"o":112511,"h":112511,"l":112343,"c":112347,"v":880800,"usd":7.83389365}
{"ts":1756400460000,"o":112347,"h":112410,"l":112326,"c":112364,"v":178700,"usd":1.59037832}
{"ts":1756400520000,"o":112364,"h":112432.9,"l":112360.2,"c":112381,"v":222600,"usd":1.98046836}
{"ts":1756400580000,"o":112381,"h":112440,"l":112367,"c":112401,"v":313000,"usd":2.78465779}
{"ts":1756400640000,"o":112401,"h":112403.9,"l":112346.1,"c":112379.9,"v":525000,"usd":4.67216437}
{"ts":1756400700000,"o":112379.9,"h":112407.9,"l":112349,"c":112368,"v":281800,"usd":2.50720933}
{"ts":1756400760000,"o":112368,"h":112398.7,"l":112248,"c":112253.7,"v":559500,"usd":4.9817916}
{"ts":1756400820000,"o":112253.7,"h":112345,"l":112252.9,"c":112336,"v":187700,"usd":1.6711992}
{"ts":1756400880000,"o":112336,"h":112386,"l":112326,"c":112326,"v":220700,"usd":1.96393019}
{"ts":1756400940000,"o":112326,"h":112339.9,"l":112310,"c":112338,"v":120300,"usd":1.07099443}
{"ts":1756401000000,"o":112338,"h":112359.9,"l":112261.5,"c":112270.9,"v":88700,"usd":0.78958388}
{"ts":1756401060000,"o":112270.9,"h":112289.9,"l":112241.2,"c":112241.3,"v":607000,"usd":5.40718984}
{"ts":1756401120000,"o":112241.3,"h":112328.3,"l":112228.6,"c":112315.8,"v":699800,"usd":6.23182836}
{"ts":1756401180000,"o":112315.8,"h":112340,"l":112270.1,"c":112278.5,"v":369200,"usd":3.28710344}
{"ts":1756401240000,"o":112278.5,"h":112290,"l":112260.1,"c":112278.4,"v":103700,"usd":0.92358749}
{"ts":1756401300000,"o":112278.4,"h":112291.5,"l":112260.1,"c":112291.5,"v":75600,"usd":0.67336341}
{"ts":1756401360000,"o":112291.5,"h":112309.2,"l":112264.6,"c":112280.6,"v":216300,"usd":1.92633474}
{"ts":1756401420000,"o":112280.6,"h":112280.6,"l":112254.6,"c":112280,"v":103000,"usd":0.91741786}
{"ts":1756401480000,"o":112280,"h":112323.8,"l":112260,"c":112260.1,"v":73000,"usd":0.65017627}
{"ts":1756401540000,"o":112260.1,"h":112420,"l":112289.9,"c":112420,"v":205600,"usd":1.82998294}
{"ts":1756401600000,"o":112420,"h":112439.9,"l":112349.9,"c":112375.9,"v":92900,"usd":0.82648078}
{"ts":1756401660000,"o":112375.9,"h":112432.3,"l":112360,"c":112413.5,"v":74700,"usd":0.66476012}
{"ts":1756401720000,"o":112413.5,"h":112490,"l":112420,"c":112490,"v":611500,"usd":5.43800335}
{"ts":1756401780000,"o":112490,"h":112531.7,"l":112440.1,"c":112522,"v":248000,"usd":2.20458749}
{"ts":1756401840000,"o":112522,"h":112520.9,"l":112454,"c":112473.9,"v":177200,"usd":1.57553024}
{"ts":1756401900000,"o":112473.9,"h":112474,"l":112461,"c":112474,"v":119000,"usd":1.05806519}
{"ts":1756401960000,"o":112474,"h":112478,"l":112440,"c":112456,"v":130800,"usd":1.16303688}
{"ts":1756402020000,"o":112456,"h":112471,"l":112451.1,"c":112471,"v":41700,"usd":0.37081093}
{"ts":1756402080000,"o":112471,"h":112508.5,"l":112471,"c":112501,"v":54100,"usd":0.48094366}
{"ts":1756402140000,"o":112501,"h":112566.5,"l":112475.9,"c":112540.7,"v":423800,"usd":3.76629955}
{"ts":1756402200000,"o":112540.7,"h":112557.9,"l":112551,"c":112551,"v":75700,"usd":0.67255393}
{"ts":1756402260000,"o":112551,"h":112540,"l":112479.1,"c":112483,"v":87300,"usd":0.77600985}
{"ts":1756402320000,"o":112483,"h":112492,"l":112440.1,"c":112473,"v":182600,"usd":1.62363518}
{"ts":1756402380000,"o":112473,"h":112495,"l":112455,"c":112455,"v":100600,"usd":0.89438114}
{"ts":1756402440000,"o":112455,"h":112454,"l":112407.4,"c":112407.4,"v":473100,"usd":4.20751691}
{"ts":1756402500000,"o":112407.4,"h":112466.3,"l":112400,"c":112466.3,"v":270400,"usd":2.40515754}
{"ts":1756402560000,"o":112466.3,"h":112493.2,"l":112433,"c":112493.2,"v":191300,"usd":1.70098493}
{"ts":1756402620000,"o":112493.2,"h":112535.6,"l":112493.2,"c":112535,"v":28300,"usd":0.25150827}
{"ts":1756402680000,"o":112535,"h":112560,"l":112495.1,"c":112540,"v":187500,"usd":1.6661689}
{"ts":1756402740000,"o":112540,"h":112540,"l":112540,"c":112540,"v":600,"usd":0.00533142}
{"ts":1756402800000,"o":112540,"h":112559.8,"l":112540,"c":112559.8,"v":53400,"usd":0.47448033}
{"ts":1756402860000,"o":112559.8,"h":112582,"l":112559.4,"c":112563,"v":203300,"usd":1.80605933}
{"ts":1756402920000,"o":112563,"h":112616,"l":112562.9,"c":112605.9,"v":121800,"usd":1.08185942}
{"ts":1756402980000,"o":112605.9,"h":112621.7,"l":112605.9,"c":112621.7,"v":69200,"usd":0.61449484}
{"ts":1756403040000,"o":112621.7,"h":112636.6,"l":112590,"c":112623,"v":139400,"usd":1.23777843}
{"ts":1756403100000,"o":112623,"h":112636.7,"l":112600,"c":112623.9,"v":72000,"usd":0.63933714}
{"ts":1756403160000,"o":112623.9,"h":112636.6,"l":112600,"c":112611,"v":44800,"usd":0.39779129}
{"ts":1756403220000,"o":112611,"h":112611,"l":112580,"c":112605,"v":45100,"usd":0.40055937}
{"ts":1756403280000,"o":112605,"h":112625,"l":112590,"c":112590,"v":53200,"usd":0.47241503}
{"ts":1756403340000,"o":112590,"h":112594.9,"l":112560.1,"c":112583.9,"v":78500,"usd":0.69731258}
{"ts":1756403400000,"o":112583.9,"h":112623.4,"l":112539,"c":112539,"v":78000,"usd":0.69282534}
{"ts":1756403460000,"o":112539,"h":112571,"l":112530.1,"c":112571,"v":88000,"usd":0.78193887}
{"ts":1756403520000,"o":112571,"h":112595,"l":112556,"c":112556,"v":52500,"usd":0.4663781}
{"ts":1756403580000,"o":112556,"h":112550,"l":112510.1,"c":112510.1,"v":17800,"usd":0.15817385}
{"ts":1756403640000,"o":112510.1,"h":112513.9,"l":112410,"c":112410,"v":128400,"usd":1.14180733}
{"ts":1756403700000,"o":112410,"h":112414.7,"l":112374.4,"c":112395.2,"v":287100,"usd":2.55440081}
{"ts":1756403760000,"o":112395.2,"h":112411.4,"l":112371,"c":112371,"v":13300,"usd":0.11833191}
{"ts":1756403820000,"o":112371,"h":112436.5,"l":112370,"c":112436.5,"v":347800,"usd":3.09417671}
{"ts":1756403880000,"o":112436.5,"h":112457.6,"l":112412.1,"c":112457.6,"v":201600,"usd":1.79316029}
{"ts":1756403940000,"o":112457.6,"h":112461.9,"l":112420.1,"c":112420.1,"v":120000,"usd":1.06709829}
{"ts":1756404000000,"o":112420.1,"h":112420,"l":112399.1,"c":112404.1,"v":126300,"usd":1.12365127}
{"ts":1756404060000,"o":112404.1,"h":112420,"l":112337.1,"c":112337.1,"v":337300,"usd":3.0014765}
{"ts":1756404120000,"o":112337.1,"h":112390.1,"l":112344.7,"c":112386,"v":199900,"usd":1.77890961}
{"ts":1756404180000,"o":112386,"h":112417,"l":112387,"c":112409.1,"v":167600,"usd":1.49111424}
{"ts":1756404240000,"o":112409.1,"h":112400.9,"l":112340.8,"c":112355,"v":121300,"usd":1.07940131}
{"ts":1756404300000,"o":112355,"h":112355,"l":112301,"c":112326.1,"v":127200,"usd":1.13250608}
{"ts":1756404360000,"o":112326.1,"h":112339.6,"l":112299,"c":112300,"v":157000,"usd":1.39774111}
{"ts":1756404420000,"o":112300,"h":112315,"l":112288,"c":112288,"v":99600,"usd":0.88683978}
{"ts":1756404480000,"o":112288,"h":112280,"l":112256.1,"c":112260.9,"v":36000,"usd":0.32067237}
{"ts":1756404540000,"o":112260.9,"h":112281.8,"l":112261,"c":112281.7,"v":89700,"usd":0.79897789}
{"ts":1756404600000,"o":112281.7,"h":112318.7,"l":112281.8,"c":112299,"v":167300,"usd":1.48974232}
{"ts":1756404660000,"o":112299,"h":112319.1,"l":112257.4,"c":112260,"v":512300,"usd":4.5623405}
{"ts":1756404720000,"o":112260,"h":112260,"l":112254,"c":112254,"v":190700,"usd":1.69878709}
{"ts":1756404780000,"o":112254,"h":112257,"l":112250.1,"c":112256,"v":56900,"usd":0.5068982}
{"ts":1756404840000,"o":112256,"h":112258,"l":112253.1,"c":112253.1,"v":165000,"usd":1.46984948}
{"ts":1756404900000,"o":112253.1,"h":112273,"l":112253,"c":112273,"v":103900,"usd":0.92552904}
{"ts":1756404960000,"o":112273,"h":112298.1,"l":112286.4,"c":112286.4,"v":53400,"usd":0.47555235}
{"ts":1756405020000,"o":112286.4,"h":112362,"l":112286.5,"c":112362,"v":276100,"usd":2.45792716}
{"ts":1756405080000,"o":112362,"h":112399.8,"l":112372.1,"c":112399.8,"v":120300,"usd":1.07042504}
{"ts":1756405140000,"o":112399.8,"h":112399.7,"l":112337,"c":112351,"v":303400,"usd":2.69983408}
{"ts":1756405200000,"o":112351,"h":112393.9,"l":112357,"c":112393.9,"v":86800,"usd":0.77246277}
{"ts":1756405260000,"o":112393.9,"h":112441,"l":112394,"c":112441,"v":133000,"usd":1.18302691}
{"ts":1756405320000,"o":112441,"h":112479.2,"l":112442,"c":112479.2,"v":72700,"usd":0.64648888}
{"ts":1756405380000,"o":112479.2,"h":112479.2,"l":112430,"c":112430,"v":105800,"usd":0.94070356}
{"ts":1756405440000,"o":112430,"h":112420,"l":112380.3,"c":112409,"v":82300,"usd":0.73218831}
{"ts":1756405500000,"o":112409,"h":112443,"l":112417,"c":112443,"v":154100,"usd":1.37063375}
{"ts":1756405560000,"o":112443,"h":112500,"l":112460,"c":112500,"v":50300,"usd":0.44719556}
{"ts":1756405620000,"o":112500,"h":112539.7,"l":112500,"c":112514,"v":186000,"usd":1.65298266}
{"ts":1756405680000,"o":112514,"h":112560,"l":112514,"c":112560,"v":148700,"usd":1.32152567}
{"ts":1756405740000,"o":112560,"h":112654.1,"l":112592.7,"c":112654.1,"v":229500,"usd":2.03776161}
{"ts":1756405800000,"o":112654.1,"h":112677.1,"l":112650,"c":112669,"v":59600,"usd":0.52901702}
{"ts":1756405860000,"o":112669,"h":112733.6,"l":112618.2,"c":112708.2,"v":393200,"usd":3.48941417}
{"ts":1756405920000,"o":112708.2,"h":112720,"l":112661.9,"c":112720,"v":144200,"usd":1.27960292}
{"ts":1756405980000,"o":112720,"h":112719,"l":112626.3,"c":112644,"v":216700,"usd":1.923706}
{"ts":1756406040000,"o":112644,"h":112659.9,"l":112625.1,"c":112625.1,"v":243800,"usd":2.16424568}
{"ts":1756406100000,"o":112625.1,"h":112667.8,"l":112625.1,"c":112667.8,"v":83400,"usd":0.74045036}
{"ts":1756406160000,"o":112667.8,"h":112666.3,"l":112590.1,"c":112590.1,"v":73400,"usd":0.6518223}
{"ts":1756406220000,"o":112590.1,"h":112649.9,"l":112577.6,"c":112581.3,"v":195400,"usd":1.73512426}
{"ts":1756406280000,"o":112581.3,"h":112644.3,"l":112568,"c":112628,"v":289800,"usd":2.57413524}
{"ts":1756406340000,"o":112628,"h":112627.4,"l":112600,"c":112610,"v":29800,"usd":0.26464746}
{"ts":1756406400000,"o":112610,"h":112629,"l":112587,"c":112629,"v":118700,"usd":1.05416503}
{"ts":1756406460000,"o":112629,"h":112700,"l":112628.1,"c":112700,"v":187500,"usd":1.66447946}
{"ts":1756406520000,"o":112700,"h":112720,"l":112668.1,"c":112692.4,"v":226600,"usd":2.01087333}
{"ts":1756406580000,"o":112692.4,"h":112715.9,"l":112688,"c":112708,"v":166500,"usd":1.47742228}
{"ts":1756406640000,"o":112708,"h":112705,"l":112593.7,"c":112593.7,"v":166100,"usd":1.47485821}
{"ts":1756406700000,"o":112593.7,"h":112611.4,"l":112550,"c":112550,"v":106400,"usd":0.94509097}
{"ts":1756406760000,"o":112550,"h":112560.1,"l":112470,"c":112470,"v":361200,"usd":3.21044022}
{"ts":1756406820000,"o":112470,"h":112494,"l":112390.2,"c":112418.6,"v":280700,"usd":2.49645955}
{"ts":1756406880000,"o":112418.6,"h":112478,"l":112403.1,"c":112461.1,"v":108400,"usd":0.96420532}
{"ts":1756406940000,"o":112461.1,"h":112494.8,"l":112440,"c":112440,"v":225400,"usd":2.00413874}
{"ts":1756407000000,"o":112440,"h":112440,"l":112346,"c":112346,"v":166000,"usd":1.47715511}
{"ts":1756407060000,"o":112346,"h":112392,"l":112330.1,"c":112384.1,"v":148000,"usd":1.3172089}
{"ts":1756407120000,"o":112384.1,"h":112407,"l":112361.1,"c":112361.1,"v":99000,"usd":0.88093482}
{"ts":1756407180000,"o":112361.1,"h":112369.9,"l":112300.4,"c":112357,"v":110900,"usd":0.98717316}
{"ts":1756407240000,"o":112357,"h":112405,"l":112357,"c":112390,"v":186200,"usd":1.65682844}
{"ts":1756407300000,"o":112390,"h":112436.4,"l":112380.1,"c":112402.1,"v":128600,"usd":1.14416758}
{"ts":1756407360000,"o":112402.1,"h":112440,"l":112402.1,"c":112423,"v":53500,"usd":0.47588963}
{"ts":1756407420000,"o":112423,"h":112440,"l":112381,"c":112390.1,"v":47800,"usd":0.42528531}
{"ts":1756407480000,"o":112390.1,"h":112425,"l":112392,"c":112400,"v":281400,"usd":2.50315585}
{"ts":1756407540000,"o":112400,"h":112400,"l":112380,"c":112380,"v":84500,"usd":0.75182608}
{"ts":1756407600000,"o":112380,"h":112410.7,"l":112380.1,"c":112385,"v":122600,"usd":1.09088876}
{"ts":1756407660000,"o":112385,"h":112440,"l":112381.1,"c":112388,"v":161000,"usd":1.43233176}
{"ts":1756407720000,"o":112388,"h":112464,"l":112386,"c":112464,"v":147600,"usd":1.31296553}
{"ts":1756407780000,"o":112464,"h":112492.8,"l":112479.9,"c":112481,"v":136800,"usd":1.2162049}
{"ts":1756407840000,"o":112481,"h":112481,"l":112433.8,"c":112438,"v":90700,"usd":0.80644376}
{"ts":1756407900000,"o":112438,"h":112460,"l":112420.3,"c":112420.3,"v":176700,"usd":1.57140263}
{"ts":1756407960000,"o":112420.3,"h":112420.4,"l":112335,"c":112340,"v":607800,"usd":5.40829584}
{"ts":1756408020000,"o":112340,"h":112380,"l":112307.8,"c":112312,"v":43400,"usd":0.38630962}
{"ts":1756408080000,"o":112312,"h":112400,"l":112314.9,"c":112400,"v":182800,"usd":1.62740318}
{"ts":1756408140000,"o":112400,"h":112445.9,"l":112420,"c":112442,"v":58700,"usd":0.52203873}
{"ts":1756408200000,"o":112442,"h":112470,"l":112420.1,"c":112468,"v":88900,"usd":0.79063394}
{"ts":1756408260000,"o":112468,"h":112575.4,"l":112462,"c":112560,"v":55100,"usd":0.48965827}
{"ts":1756408320000,"o":112560,"h":112550.1,"l":112490.5,"c":112490.5,"v":116700,"usd":1.03696375}
{"ts":1756408380000,"o":112490.5,"h":112514.4,"l":112484,"c":112496,"v":98700,"usd":0.87742286}
{"ts":1756408440000,"o":112496,"h":112495.9,"l":112440,"c":112440,"v":50100,"usd":0.44543287}
{"ts":1756408500000,"o":112440,"h":112447.1,"l":112410.1,"c":112447.1,"v":129400,"usd":1.15102744}
{"ts":1756408560000,"o":112447.1,"h":112430,"l":112277,"c":112277,"v":334600,"usd":2.97918568}
{"ts":1756408620000,"o":112277,"h":112329.9,"l":112272.1,"c":112309,"v":110900,"usd":0.98754581}
{"ts":1756408680000,"o":112309,"h":112300,"l":112224.8,"c":112242,"v":270400,"usd":2.40882018}
{"ts":1756408740000,"o":112242,"h":112251.9,"l":112216.6,"c":112230,"v":216800,"usd":1.93176137}
{"ts":1756408800000,"o":112230,"h":112269,"l":112240,"c":112250,"v":20000,"usd":0.17816392}
{"ts":1756408860000,"o":112250,"h":112269,"l":112238.1,"c":112244,"v":49000,"usd":0.43653378}
{"ts":1756408920000,"o":112244,"h":112270,"l":112240,"c":112268,"v":226500,"usd":2.01775288}
{"ts":1756408980000,"o":112268,"h":112268,"l":112210,"c":112210.1,"v":44800,"usd":0.39913933}
{"ts":1756409040000,"o":112210.1,"h":112210,"l":112178.3,"c":112178.3,"v":96400,"usd":0.85923239}
{"ts":1756409100000,"o":112178.3,"h":112251.5,"l":112178.4,"c":112224,"v":187900,"usd":1.67449348}
{"ts":1756409160000,"o":112224,"h":112290.7,"l":112210.1,"c":112240,"v":107000,"usd":0.95343977}
{"ts":1756409220000,"o":112240,"h":112230,"l":112187,"c":112187,"v":11000,"usd":0.09803114}
{"ts":1756409280000,"o":112187,"h":112295,"l":112180.1,"c":112295,"v":117900,"usd":1.05088345}
{"ts":1756409340000,"o":112295,"h":112330,"l":112295,"c":112329.9,"v":85900,"usd":0.76486295}
{"ts":1756409400000,"o":112329.9,"h":112350,"l":112315.1,"c":112350,"v":444000,"usd":3.95240767}
{"ts":1756409460000,"o":112350,"h":112424.4,"l":112338.6,"c":112418.7,"v":93600,"usd":0.83285739}
{"ts":1756409520000,"o":112418.7,"h":112418.7,"l":112330,"c":112330,"v":31500,"usd":0.28028962}
{"ts":1756409580000,"o":112330,"h":112338,"l":112300,"c":112300,"v":97500,"usd":0.86805996}
{"ts":1756409640000,"o":112300,"h":112294.2,"l":112260,"c":112260,"v":2800,"usd":0.02493667}
{"ts":1756409700000,"o":112260,"h":112259,"l":112230.1,"c":112230.1,"v":20200,"usd":0.17997124}
{"ts":1756409760000,"o":112230.1,"h":112300,"l":112210,"c":112299.9,"v":188900,"usd":1.68321877}
{"ts":1756409820000,"o":112299.9,"h":112299,"l":112218.7,"c":112230,"v":199000,"usd":1.77270287}
{"ts":1756409880000,"o":112230,"h":112232.1,"l":112217.4,"c":112218.4,"v":82100,"usd":0.73159404}
{"ts":1756409940000,"o":112218.4,"h":112239.9,"l":112200,"c":112200,"v":233400,"usd":2.07976327}
{"ts":1756410000000,"o":112200,"h":112208.9,"l":112180.1,"c":112208.9,"v":142300,"usd":1.26841575}
{"ts":1756410060000,"o":112208.9,"h":112211,"l":112175.3,"c":112184,"v":106100,"usd":0.94569312}
{"ts":1756410120000,"o":112184,"h":112188,"l":112174.1,"c":112186,"v":120000,"usd":1.06972576}
{"ts":1756410180000,"o":112186,"h":112187.9,"l":112124.8,"c":112142.1,"v":614800,"usd":5.48145984}
{"ts":1756410240000,"o":112142.1,"h":112142,"l":112007.2,"c":112024.9,"v":1407600,"usd":12.56100047}
{"ts":1756410300000,"o":112024.9,"h":112033,"l":112005,"c":112033,"v":117700,"usd":1.05078616}
{"ts":1756410360000,"o":112033,"h":112074.8,"l":112033,"c":112071,"v":170800,"usd":1.52422067}
{"ts":1756410420000,"o":112071,"h":112179.9,"l":112066,"c":112179.9,"v":110100,"usd":0.98221386}
{"ts":1756410480000,"o":112179.9,"h":112179,"l":112139,"c":112159.9,"v":271100,"usd":2.41717041}
{"ts":1756410540000,"o":112159.9,"h":112143.3,"l":112090.5,"c":112090.6,"v":176800,"usd":1.57692266}
{"ts":1756410600000,"o":112090.6,"h":112101,"l":112076,"c":112076,"v":216500,"usd":1.93152425}
{"ts":1756410660000,"o":112076,"h":112102,"l":112020.1,"c":112045,"v":147400,"usd":1.31529277}
{"ts":1756410720000,"o":112045,"h":112056.1,"l":112026,"c":112039,"v":74500,"usd":0.66491564}
{"ts":1756410780000,"o":112039,"h":112107.1,"l":112039,"c":112105.4,"v":24200,"usd":0.21594494}
{"ts":1756410840000,"o":112105.4,"h":112138.9,"l":112087.6,"c":112138.9,"v":127300,"usd":1.13550859}
{"ts":1756410900000,"o":112138.9,"h":112138.9,"l":112049,"c":112054,"v":115800,"usd":1.03318265}
{"ts":1756410960000,"o":112054,"h":112071.9,"l":111940,"c":111940,"v":670600,"usd":5.98586353}
{"ts":1756411020000,"o":111940,"h":111980.9,"l":111935,"c":111950,"v":140700,"usd":1.2567337}
{"ts":1756411080000,"o":111950,"h":111963.5,"l":111931.4,"c":111934,"v":441600,"usd":3.94504679}
{"ts":1756411140000,"o":111934,"h":111954,"l":111919.6,"c":111932.9,"v":90700,"usd":0.81034271}
{"ts":1756411200000,"o":111932.9,"h":111972.9,"l":111889.5,"c":111894,"v":572100,"usd":5.11225554}
{"ts":1756411260000,"o":111894,"h":111917.3,"l":111866.1,"c":111881.1,"v":346900,"usd":3.10071271}
{"ts":1756411320000,"o":111881.1,"h":111972.7,"l":111880.1,"c":111970.4,"v":431700,"usd":3.8570735}
{"ts":1756411380000,"o":111970.4,"h":111966.4,"l":111916.9,"c":111939.3,"v":275400,"usd":2.46056233}
{"ts":1756411440000,"o":111939.3,"h":111962,"l":111917,"c":111962,"v":193700,"usd":1.73062943}
{"ts":1756411500000,"o":111962,"h":111961.1,"l":111920.7,"c":111920.7,"v":156600,"usd":1.39904775}
{"ts":1756411560000,"o":111920.7,"h":111920,"l":111870.2,"c":111886.5,"v":483200,"usd":4.31850824}
{"ts":1756411620000,"o":111886.5,"h":111897.1,"l":111876,"c":111877,"v":106000,"usd":0.94733588}
{"ts":1756411680000,"o":111877,"h":111877,"l":111869.6,"c":111870,"v":141300,"usd":1.26305678}
{"ts":1756411740000,"o":111870,"h":111898,"l":111877,"c":111894,"v":54400,"usd":0.48623657}
{"ts":1756411800000,"o":111894,"h":111939,"l":111890,"c":111890,"v":237500,"usd":2.12237298}
{"ts":1756411860000,"o":111890,"h":111894,"l":111878,"c":111894,"v":136200,"usd":1.2173108}
{"ts":1756411920000,"o":111894,"h":111920,"l":111894,"c":111920,"v":141300,"usd":1.262757}
{"ts":1756411980000,"o":111920,"h":111941,"l":111920,"c":111940.3,"v":446100,"usd":3.985257}
{"ts":1756412040000,"o":111940.3,"h":112008.6,"l":111960,"c":112001.4,"v":94900,"usd":0.84743531}
{"ts":1756412100000,"o":112001.4,"h":112006.7,"l":111989.2,"c":111990.1,"v":71000,"usd":0.63392636}
{"ts":1756412160000,"o":111990.1,"h":112005.3,"l":111980,"c":112005.3,"v":85800,"usd":0.76618467}
{"ts":1756412220000,"o":112005.3,"h":112020,"l":112003,"c":112003,"v":6200,"usd":0.05535387}
{"ts":1756412280000,"o":112003,"h":111988,"l":111968.7,"c":111968.7,"v":12400,"usd":0.11073548}
{"ts":1756412340000,"o":111968.7,"h":112027,"l":111968.1,"c":112027,"v":159700,"usd":1.42626108}
{"ts":1756412400000,"o":112027,"h":112076.1,"l":112027.4,"c":112076.1,"v":178900,"usd":1.59659697}
{"ts":1756412460000,"o":112076.1,"h":112105,"l":112076.1,"c":112105,"v":37700,"usd":0.33634043}
{"ts":1756412520000,"o":112105,"h":112122,"l":112099.1,"c":112108.3,"v":11900,"usd":0.10614725}
{"ts":1756412580000,"o":112108.3,"h":112135.3,"l":112100,"c":112101,"v":54200,"usd":0.48341456}
{"ts":1756412640000,"o":112101,"h":112101,"l":112090.1,"c":112090.1,"v":52000,"usd":0.46390111}
{"ts":1756412700000,"o":112090.1,"h":112103,"l":112092,"c":112103,"v":15300,"usd":0.13648325}
{"ts":1756412760000,"o":112103,"h":112102.9,"l":112066.9,"c":112100.1,"v":286500,"usd":2.55589593}
{"ts":1756412820000,"o":112100.1,"h":112103,"l":112063,"c":112063,"v":355500,"usd":3.1715534}
{"ts":1756412880000,"o":112063,"h":112062.1,"l":112014.8,"c":112014.8,"v":76800,"usd":0.68534854}
{"ts":1756412940000,"o":112014.8,"h":112012.3,"l":112012.2,"c":112012.2,"v":11900,"usd":0.10623844}
{"ts":1756413000000,"o":112012.2,"h":112015,"l":112012.2,"c":112015,"v":404700,"usd":3.61299946}
{"ts":1756413060000,"o":112015,"h":112080,"l":112015,"c":112071.9,"v":107200,"usd":0.95686055}
{"ts":1756413120000,"o":112071.9,"h":112071.9,"l":112020,"c":112020,"v":26200,"usd":0.23380767}
{"ts":1756413180000,"o":112020,"h":112014.9,"l":111953,"c":111953.1,"v":374400,"usd":3.34362865}
{"ts":1756413240000,"o":111953.1,"h":111964,"l":111953.1,"c":111955.7,"v":65700,"usd":0.58684869}
{"ts":1756413300000,"o":111955.7,"h":111968,"l":111955.7,"c":111968,"v":233000,"usd":2.08115381}
{"ts":1756413360000,"o":111968,"h":111982,"l":111976,"c":111982,"v":55900,"usd":0.49921306}
{"ts":1756413420000,"o":111982,"h":111981,"l":111929,"c":111929,"v":60500,"usd":0.54036936}
{"ts":1756413480000,"o":111929,"h":111920.4,"l":111910,"c":111910.1,"v":34200,"usd":0.3055977}
{"ts":1756413540000,"o":111910.1,"h":111933,"l":111910.1,"c":111933,"v":295900,"usd":2.64388688}
{"ts":1756413600000,"o":111933,"h":111962.2,"l":111933,"c":111944,"v":217200,"usd":1.9402795}
{"ts":1756413660000,"o":111944,"h":111980,"l":111944,"c":111980,"v":29300,"usd":0.26172869}
{"ts":1756413720000,"o":111980,"h":112000,"l":111979.9,"c":112000,"v":83600,"usd":0.74656346}
{"ts":1756413780000,"o":112000,"h":112031.5,"l":112010,"c":112029,"v":50000,"usd":0.44635463}
{"ts":1756413840000,"o":112029,"h":112027.1,"l":112020,"c":112020,"v":22600,"usd":0.20174441}
{"ts":1756413900000,"o":112020,"h":112020,"l":112020,"c":112020,"v":0,"usd":0}
{"ts":1756413960000,"o":112020,"h":112044,"l":112020.1,"c":112044,"v":217600,"usd":1.94249924}
{"ts":1756414020000,"o":112044,"h":112059.9,"l":111994,"c":111994,"v":39300,"usd":0.35080954}
{"ts":1756414080000,"o":111994,"h":111990,"l":111957.1,"c":111957.2,"v":17800,"usd":0.15898181}
{"ts":1756414140000,"o":111957.2,"h":111957.2,"l":111950,"c":111950,"v":40400,"usd":0.36087047}
{"ts":1756414200000,"o":111950,"h":111948,"l":111905,"c":111905,"v":116100,"usd":1.03729219}
{"ts":1756414260000,"o":111905,"h":111905,"l":111901.9,"c":111902,"v":23600,"usd":0.21089806}
{"ts":1756414320000,"o":111902,"h":111906.5,"l":111902,"c":111906.5,"v":706200,"usd":6.31088065}
{"ts":1756414380000,"o":111906.5,"h":111924.5,"l":111904.7,"c":111922,"v":138800,"usd":1.24033363}
{"ts":1756414440000,"o":111922,"h":111989.9,"l":111922.1,"c":111988,"v":145800,"usd":1.30242957}
{"ts":1756414500000,"o":111988,"h":111986,"l":111940,"c":111940,"v":64600,"usd":0.5769952}
{"ts":1756414560000,"o":111940,"h":111952,"l":111935,"c":111952,"v":273400,"usd":2.44245194}
{"ts":1756414620000,"o":111952,"h":111961,"l":111960.9,"c":111960.9,"v":10700,"usd":0.09556919}
{"ts":1756414680000,"o":111960.9,"h":111960.9,"l":111920,"c":111920,"v":70700,"usd":0.63157398}
{"ts":1756414740000,"o":111920,"h":111919.8,"l":111913.5,"c":111913.5,"v":1500,"usd":0.0134032}
{"ts":1756414800000,"o":111913.5,"h":111913.6,"l":111902.3,"c":111904.8,"v":379000,"usd":3.38663474}
{"ts":1756414860000,"o":111904.8,"h":111900.1,"l":111900,"c":111900,"v":38700,"usd":0.34584267}
{"ts":1756414920000,"o":111900,"h":111900.1,"l":111900,"c":111900,"v":7200,"usd":0.06434305}
{"ts":1756414980000,"o":111900,"h":111900,"l":111900,"c":111900,"v":11300,"usd":0.10098358}
{"ts":1756415040000,"o":111900,"h":111921.9,"l":111900.1,"c":111921.1,"v":970900,"usd":8.6761904}
{"ts":1756415100000,"o":111921.1,"h":111921.1,"l":111921,"c":111921,"v":1400,"usd":0.01250886}
{"ts":1756415160000,"o":111921,"h":111928.8,"l":111921.1,"c":111928.8,"v":101400,"usd":0.90599506}
{"ts":1756415220000,"o":111928.8,"h":111928.8,"l":111928.7,"c":111928.7,"v":3000,"usd":0.0268029}
{"ts":1756415280000,"o":111928.7,"h":111940,"l":111928.8,"c":111940,"v":137400,"usd":1.22757166}
{"ts":1756415340000,"o":111940,"h":111951.4,"l":111940,"c":111951.4,"v":181200,"usd":1.61866756}
{"ts":1756415400000,"o":111951.4,"h":111980,"l":111980,"c":111980,"v":4200,"usd":0.03750684}
{"ts":1756415460000,"o":111980,"h":112003.6,"l":111980,"c":111987.9,"v":401300,"usd":3.58345097}
{"ts":1756415520000,"o":111987.9,"h":111987.9,"l":111987.9,"c":111987.9,"v":4100,"usd":0.03661095}
{"ts":1756415580000,"o":111987.9,"h":111987.9,"l":111987.8,"c":111987.9,"v":7900,"usd":0.07054305}
{"ts":1756415640000,"o":111987.9,"h":111987.8,"l":111980,"c":111982.4,"v":274600,"usd":2.45209022}
{"ts":1756415700000,"o":111982.4,"h":112132.8,"l":111982.4,"c":112132.8,"v":392300,"usd":3.50187926}
{"ts":1756415760000,"o":112132.8,"h":112132.8,"l":112101.2,"c":112101.2,"v":35900,"usd":0.32019545}
{"ts":1756415820000,"o":112101.2,"h":112101,"l":112080,"c":112080.1,"v":49000,"usd":0.43712372}
{"ts":1756415880000,"o":112080.1,"h":112100.9,"l":112080.1,"c":112098.7,"v":168700,"usd":1.50508706}
{"ts":1756415940000,"o":112098.7,"h":112084.1,"l":112049.2,"c":112076.9,"v":155900,"usd":1.39115925}
{"ts":1756416000000,"o":112076.9,"h":112076,"l":112016.1,"c":112016.1,"v":16200,"usd":0.14459963}
{"ts":1756416060000,"o":112016.1,"h":112016,"l":112000,"c":112000,"v":96800,"usd":0.86421317}
{"ts":1756416120000,"o":112000,"h":112000.1,"l":111952.5,"c":111952.5,"v":169700,"usd":1.51533348}
{"ts":1756416180000,"o":111952.5,"h":111952.5,"l":111940,"c":111940,"v":20600,"usd":0.18400894}
{"ts":1756416240000,"o":111940,"h":111980,"l":111940.1,"c":111978.1,"v":65500,"usd":0.58511357}
{"ts":1756416300000,"o":111978.1,"h":112011.2,"l":111978.1,"c":111999.1,"v":70000,"usd":0.62501671}
{"ts":1756416360000,"o":111999.1,"h":112006.6,"l":111978,"c":111978,"v":55200,"usd":0.49288572}
{"ts":1756416420000,"o":111978,"h":111970,"l":111960,"c":111960,"v":8900,"usd":0.07948716}
{"ts":1756416480000,"o":111960,"h":111960,"l":111940,"c":111940.1,"v":19100,"usd":0.17061019}
{"ts":1756416540000,"o":111940.1,"h":111960,"l":111940,"c":111960,"v":661000,"usd":5.90483861}
{"ts":1756416600000,"o":111960,"h":111960,"l":111959.9,"c":111959.9,"v":3300,"usd":0.02947494}
{"ts":1756416660000,"o":111959.9,"h":111960,"l":111959.9,"c":111960,"v":2800,"usd":0.02500904}
{"ts":1756416720000,"o":111960,"h":111960,"l":111920.1,"c":111920.1,"v":184300,"usd":1.64626702}
{"ts":1756416780000,"o":111920.1,"h":111920.1,"l":111920,"c":111920.1,"v":1400,"usd":0.01250894}
{"ts":1756416840000,"o":111920.1,"h":111920,"l":111902.9,"c":111902.9,"v":180900,"usd":1.61634986}
{"ts":1756416900000,"o":111902.9,"h":111920,"l":111902.9,"c":111920,"v":282800,"usd":2.52715088}
{"ts":1756416960000,"o":111920,"h":111980,"l":111920,"c":111980,"v":42300,"usd":0.37788621}
{"ts":1756417020000,"o":111980,"h":111979.9,"l":111979.5,"c":111979.5,"v":13000,"usd":0.1160926}
{"ts":1756417080000,"o":111979.5,"h":111978.1,"l":111978,"c":111978,"v":10300,"usd":0.09198209}
{"ts":1756417140000,"o":111978,"h":111978,"l":111960.2,"c":111960.2,"v":47200,"usd":0.4215311}
{"ts":1756417200000,"o":111960.2,"h":111960.2,"l":111960.2,"c":111960.2,"v":1700,"usd":0.01518389}
{"ts":1756417260000,"o":111960.2,"h":111960.2,"l":111950,"c":111950,"v":23200,"usd":0.20721736}
{"ts":1756417320000,"o":111950,"h":111950.1,"l":111912.2,"c":111912.2,"v":34400,"usd":0.30735805}
{"ts":1756417380000,"o":111912.2,"h":111940,"l":111920,"c":111940,"v":472500,"usd":4.2217373}
{"ts":1756417440000,"o":111940,"h":111939.9,"l":111938,"c":111938,"v":8500,"usd":0.07593456}
{"ts":1756417500000,"o":111938,"h":111925.1,"l":111910,"c":111910,"v":70000,"usd":0.6254714}
{"ts":1756417560000,"o":111910,"h":111902.9,"l":111902.9,"c":111902.9,"v":11500,"usd":0.10276745}
{"ts":1756417620000,"o":111902.9,"h":111902.8,"l":111902.8,"c":111902.8,"v":1000,"usd":0.0089363}
{"ts":1756417680000,"o":111902.8,"h":111902.8,"l":111902.8,"c":111902.8,"v":0,"usd":0}
{"ts":1756417740000,"o":111902.8,"h":111940,"l":111902.9,"c":111940,"v":1138100,"usd":10.16917294}
{"ts":1756417800000,"o":111940,"h":111960,"l":111940,"c":111960,"v":183800,"usd":1.64187741}
{"ts":1756417860000,"o":111960,"h":112000,"l":111967.4,"c":111999,"v":99900,"usd":0.89220641}
{"ts":1756417920000,"o":111999,"h":112015.1,"l":111999,"c":112013.5,"v":4000,"usd":0.03571176}
{"ts":1756417980000,"o":112013.5,"h":112013.5,"l":112013.5,"c":112013.5,"v":0,"usd":0}
{"ts":1756418040000,"o":112013.5,"h":112013.5,"l":112013.4,"c":112013.4,"v":600,"usd":0.0053565}
{"ts":1756418100000,"o":112013.4,"h":112079.9,"l":112013.5,"c":112079.9,"v":662000,"usd":5.9087252}
{"ts":1756418160000,"o":112079.9,"h":112080,"l":112052.9,"c":112052.9,"v":100900,"usd":0.90034326}
{"ts":1756418220000,"o":112052.9,"h":112052.9,"l":112040,"c":112040,"v":67100,"usd":0.59888785}
{"ts":1756418280000,"o":112040,"h":112040.1,"l":112026.3,"c":112026.3,"v":106700,"usd":0.95242839}
{"ts":1756418340000,"o":112026.3,"h":112025.4,"l":112020,"c":112020.1,"v":1200,"usd":0.01071235}
{"ts":1756418400000,"o":112020.1,"h":112020,"l":112020,"c":112020,"v":3100,"usd":0.0276737}
{"ts":1756418460000,"o":112020,"h":112020.1,"l":112020,"c":112020,"v":1600,"usd":0.0142832}
{"ts":1756418520000,"o":112020,"h":112020.1,"l":112020,"c":112020.1,"v":10700,"usd":0.0955189}
{"ts":1756418580000,"o":112020.1,"h":112040,"l":112020.1,"c":112040,"v":276900,"usd":2.47188168}
{"ts":1756418640000,"o":112040,"h":112081,"l":112040,"c":112081,"v":568200,"usd":5.07094711}
{"ts":1756418700000,"o":112081,"h":112210.3,"l":112081,"c":112210.3,"v":1270300,"usd":11.32363514}
{"ts":1756418760000,"o":112210.3,"h":112179.5,"l":112179.4,"c":112179.5,"v":20400,"usd":0.18185172}
{"ts":1756418820000,"o":112179.5,"h":112214.4,"l":112200,"c":112214.4,"v":166500,"usd":1.48394776}
{"ts":1756418880000,"o":112214.4,"h":112250,"l":112214.4,"c":112250,"v":167400,"usd":1.49150256}
{"ts":1756418940000,"o":112250,"h":112288.4,"l":112250,"c":112253.1,"v":421600,"usd":3.75542856}
{"ts":1756419000000,"o":112253.1,"h":112253.2,"l":112237.1,"c":112237.1,"v":209600,"usd":1.8672981}
{"ts":1756419060000,"o":112237.1,"h":112237.1,"l":112197.4,"c":112197.4,"v":240600,"usd":2.1439744}
{"ts":1756419120000,"o":112197.4,"h":112265,"l":112190.4,"c":112265,"v":368700,"usd":3.28571711}
{"ts":1756419180000,"o":112265,"h":112288.5,"l":112280,"c":112288.5,"v":74400,"usd":0.66262851}
{"ts":1756419240000,"o":112288.5,"h":112288.5,"l":112288.4,"c":112288.5,"v":600,"usd":0.00534336}
{"ts":1756419300000,"o":112288.5,"h":112288.5,"l":112288.4,"c":112288.4,"v":700,"usd":0.00623392}
{"ts":1756419360000,"o":112288.4,"h":112288.5,"l":112288.4,"c":112288.4,"v":201600,"usd":1.79536896}
{"ts":1756419420000,"o":112288.4,"h":112288.4,"l":112288.4,"c":112288.4,"v":2000,"usd":0.0178112}
{"ts":1756419480000,"o":112288.4,"h":112288.5,"l":112288.4,"c":112288.5,"v":5000,"usd":0.044528}
{"ts":1756419540000,"o":112288.5,"h":112288.4,"l":112288.4,"c":112288.4,"v":10000,"usd":0.089056}
{"ts":1756419600000,"o":112288.4,"h":112288.4,"l":112249.3,"c":112249.3,"v":287100,"usd":2.55722133}
{"ts":1756419660000,"o":112249.3,"h":112318,"l":112240.4,"c":112318,"v":573400,"usd":5.10788807}
{"ts":1756419720000,"o":112318,"h":112339.3,"l":112318,"c":112339.3,"v":104900,"usd":0.9338478}
{"ts":1756419780000,"o":112339.3,"h":112360,"l":112339.3,"c":112360,"v":46800,"usd":0.41659121}
{"ts":1756419840000,"o":112360,"h":112362,"l":112341.8,"c":112341.8,"v":38000,"usd":0.3381958}
{"ts":1756419900000,"o":112341.8,"h":112398.2,"l":112341.9,"c":112398.2,"v":101200,"usd":0.90069259}
{"ts":1756419960000,"o":112398.2,"h":112400,"l":112367,"c":112367,"v":385100,"usd":3.42702093}
{"ts":1756420020000,"o":112367,"h":112367,"l":112352.7,"c":112352.7,"v":164800,"usd":1.46675431}
{"ts":1756420080000,"o":112352.7,"h":112352.8,"l":112352.7,"c":112352.7,"v":14100,"usd":0.12549705}
{"ts":1756420140000,"o":112352.7,"h":112352.8,"l":112352.7,"c":112352.7,"v":1100,"usd":0.00979055}
{"ts":1756420200000,"o":112352.7,"h":112384,"l":112352.7,"c":112384,"v":695000,"usd":6.18514305}
{"ts":1756420260000,"o":112384,"h":112420,"l":112399.8,"c":112401.1,"v":224600,"usd":1.99807222}
{"ts":1756420320000,"o":112401.1,"h":112424,"l":112401.2,"c":112423.9,"v":125000,"usd":1.11200571}
{"ts":1756420380000,"o":112423.9,"h":112496.7,"l":112423,"c":112445.9,"v":319900,"usd":2.84458362}
{"ts":1756420440000,"o":112445.9,"h":112449.9,"l":112425.5,"c":112441,"v":239100,"usd":2.12633165}
{"ts":1756420500000,"o":112441,"h":112441,"l":112410.4,"c":112410.4,"v":172000,"usd":1.52999602}
{"ts":1756420560000,"o":112410.4,"h":112410.5,"l":112360,"c":112360.2,"v":133900,"usd":1.19150595}
{"ts":1756420620000,"o":112360.2,"h":112360.1,"l":112320,"c":112320.1,"v":219100,"usd":1.95031451}
{"ts":1756420680000,"o":112320.1,"h":112336.1,"l":112320.1,"c":112336,"v":4400,"usd":0.03917044}
{"ts":1756420740000,"o":112336,"h":112380,"l":112336,"c":112380,"v":148300,"usd":1.32008363}
{"ts":1756420800000,"o":112380,"h":112404,"l":112364.7,"c":112404,"v":196700,"usd":1.7503137}
{"ts":1756420860000,"o":112404,"h":112411,"l":112407,"c":112410,"v":123000,"usd":1.0942077}
{"ts":1756420920000,"o":112410,"h":112416,"l":112400.1,"c":112416,"v":54400,"usd":0.48396798}
{"ts":1756420980000,"o":112416,"h":112415,"l":112410,"c":112410,"v":4000,"usd":0.0355832}
{"ts":1756421040000,"o":112410,"h":112406.1,"l":112369.6,"c":112369.6,"v":154300,"usd":1.37306317}
{"ts":1756421100000,"o":112369.6,"h":112389.9,"l":112370.4,"c":112373,"v":253000,"usd":2.2514036}
{"ts":1756421160000,"o":112373,"h":112390,"l":112366,"c":112366,"v":48000,"usd":0.42710107}
{"ts":1756421220000,"o":112366,"h":112378.9,"l":112365,"c":112378.9,"v":117600,"usd":1.04649648}
{"ts":1756421280000,"o":112378.9,"h":112439.9,"l":112379,"c":112439.9,"v":241500,"usd":2.14861924}
{"ts":1756421340000,"o":112439.9,"h":112459.9,"l":112427.5,"c":112427.5,"v":199100,"usd":1.77066251}
{"ts":1756421400000,"o":112427.5,"h":112436,"l":112384.7,"c":112389,"v":193500,"usd":1.72155523}
{"ts":1756421460000,"o":112389,"h":112414,"l":112408.1,"c":112414,"v":45300,"usd":0.40298408}
{"ts":1756421520000,"o":112414,"h":112443.8,"l":112413.9,"c":112433.1,"v":22900,"usd":0.20368417}
{"ts":1756421580000,"o":112433.1,"h":112433.1,"l":112412.1,"c":112412.1,"v":105600,"usd":0.93926959}
{"ts":1756421640000,"o":112412.1,"h":112412,"l":112412,"c":112412,"v":500,"usd":0.0044479}
{"ts":1756421700000,"o":112412,"h":112412,"l":112400,"c":112400,"v":225000,"usd":2.00171739}
{"ts":1756421760000,"o":112400,"h":112420.9,"l":112400,"c":112400,"v":383000,"usd":3.40735162}
{"ts":1756421820000,"o":112400,"h":112400,"l":112363.7,"c":112363.7,"v":35300,"usd":0.31406479}
{"ts":1756421880000,"o":112363.7,"h":112363.7,"l":112350,"c":112350,"v":27800,"usd":0.24741686}
{"ts":1756421940000,"o":112350,"h":112350,"l":112340,"c":112340,"v":39000,"usd":0.34713867}
{"ts":1756422000000,"o":112340,"h":112341,"l":112332.9,"c":112341,"v":260800,"usd":2.32164697}
{"ts":1756422060000,"o":112341,"h":112351.9,"l":112309.9,"c":112310,"v":298700,"usd":2.65929532}
{"ts":1756422120000,"o":112310,"h":112352,"l":112290.7,"c":112352,"v":1033500,"usd":9.20117105}
{"ts":1756422180000,"o":112352,"h":112396,"l":112321.1,"c":112322,"v":111600,"usd":0.99310341}
{"ts":1756422240000,"o":112322,"h":112346.7,"l":112317,"c":112346.7,"v":26300,"usd":0.23412128}
{"ts":1756422300000,"o":112346.7,"h":112401,"l":112348,"c":112401,"v":84500,"usd":0.7518944}
{"ts":1756422360000,"o":112401,"h":112409.1,"l":112400.9,"c":112405,"v":57300,"usd":0.50975289}
{"ts":1756422420000,"o":112405,"h":112444.7,"l":112405.1,"c":112444.7,"v":450000,"usd":4.00252262}
{"ts":1756422480000,"o":112444.7,"h":112449.9,"l":112444.6,"c":112449.9,"v":172500,"usd":1.5340702}
{"ts":1756422540000,"o":112449.9,"h":112444.6,"l":112427,"c":112427.1,"v":150500,"usd":1.3385209}
{"ts":1756422600000,"o":112427.1,"h":112433,"l":112427.1,"c":112433,"v":9400,"usd":0.08360743}
{"ts":1756422660000,"o":112433,"h":112433,"l":112428,"c":112428.1,"v":40600,"usd":0.36110481}
{"ts":1756422720000,"o":112428.1,"h":112428,"l":112388,"c":112388,"v":196900,"usd":1.75167285}
{"ts":1756422780000,"o":112388,"h":112380.3,"l":112350.1,"c":112350.1,"v":144800,"usd":1.28864857}
{"ts":1756422840000,"o":112350.1,"h":112361,"l":112348,"c":112348,"v":231200,"usd":2.05782487}
{"ts":1756422900000,"o":112348,"h":112354,"l":112330.1,"c":112354,"v":151800,"usd":1.35131301}
{"ts":1756422960000,"o":112354,"h":112384,"l":112354,"c":112384,"v":18000,"usd":0.16019062}
{"ts":1756423020000,"o":112384,"h":112402,"l":112384,"c":112401.9,"v":44100,"usd":0.39235046}
{"ts":1756423080000,"o":112401.9,"h":112447,"l":112402,"c":112441,"v":183900,"usd":1.63570054}
{"ts":1756423140000,"o":112441,"h":112449.6,"l":112420,"c":112420,"v":187300,"usd":1.66566865}
{"ts":1756423200000,"o":112420,"h":112420,"l":112406,"c":112406,"v":52800,"usd":0.46968746}
{"ts":1756423260000,"o":112406,"h":112406,"l":112329,"c":112329,"v":163300,"usd":1.45303491}
{"ts":1756423320000,"o":112329,"h":112333,"l":112310,"c":112333,"v":105000,"usd":0.93487685}
{"ts":1756423380000,"o":112333,"h":112342,"l":112336,"c":112342,"v":7900,"usd":0.07032209}
{"ts":1756423440000,"o":112342,"h":112379.9,"l":112343.9,"c":112376,"v":47900,"usd":0.42625775}
{"ts":1756423500000,"o":112376,"h":112358.9,"l":112333.1,"c":112334,"v":129800,"usd":1.15537341}
{"ts":1756423560000,"o":112334,"h":112394.1,"l":112334,"c":112388.4,"v":55000,"usd":0.4893958}
{"ts":1756423620000,"o":112388.4,"h":112419.9,"l":112376,"c":112376,"v":166000,"usd":1.47691278}
{"ts":1756423680000,"o":112376,"h":112376,"l":112360,"c":112360,"v":123600,"usd":1.09991386}
{"ts":1756423740000,"o":112360,"h":112400,"l":112351.6,"c":112400,"v":452200,"usd":4.02467055}
{"ts":1756423800000,"o":112400,"h":112406.8,"l":112381,"c":112381,"v":131700,"usd":1.17182666}
{"ts":1756423860000,"o":112381,"h":112381,"l":112320,"c":112320,"v":166000,"usd":1.47753892}
{"ts":1756423920000,"o":112320,"h":112400,"l":112337.5,"c":112400,"v":77500,"usd":0.68984843}
{"ts":1756423980000,"o":112400,"h":112452.6,"l":112384.7,"c":112452.6,"v":1172600,"usd":10.42870393}
{"ts":1756424040000,"o":112452.6,"h":112426,"l":112360,"c":112360,"v":148800,"usd":1.32369839}
{"ts":1756424100000,"o":112360,"h":112420,"l":112358,"c":112420,"v":136200,"usd":1.21204622}
{"ts":1756424160000,"o":112420,"h":112430.9,"l":112392,"c":112429.1,"v":147300,"usd":1.31035611}
{"ts":1756424220000,"o":112429.1,"h":112458.8,"l":112429.1,"c":112445,"v":99700,"usd":0.88670443}
{"ts":1756424280000,"o":112445,"h":112444.9,"l":112405.3,"c":112440,"v":160700,"usd":1.4294238}
{"ts":1756424340000,"o":112440,"h":112452.9,"l":112422,"c":112440,"v":142800,"usd":1.27007355}
{"ts":1756424400000,"o":112440,"h":112469.6,"l":112444,"c":112469.1,"v":16800,"usd":0.14937966}
{"ts":1756424460000,"o":112469.1,"h":112469,"l":112452,"c":112452.1,"v":38200,"usd":0.33965508}
{"ts":1756424520000,"o":112452.1,"h":112489.5,"l":112440,"c":112472.4,"v":403800,"usd":3.59077998}
{"ts":1756424580000,"o":112472.4,"h":112496.5,"l":112475,"c":112479.9,"v":240700,"usd":2.13978004}
{"ts":1756424640000,"o":112479.9,"h":112480,"l":112461,"c":112478,"v":91700,"usd":0.8153158}
{"ts":1756424700000,"o":112478,"h":112496.4,"l":112461,"c":112462,"v":148800,"usd":1.32285551}
{"ts":1756424760000,"o":112462,"h":112477.9,"l":112462,"c":112465.1,"v":71300,"usd":0.633941}
{"ts":1756424820000,"o":112465.1,"h":112477.8,"l":112465.1,"c":112469,"v":118300,"usd":1.05181013}
{"ts":1756424880000,"o":112469,"h":112496.3,"l":112469,"c":112496.2,"v":142300,"usd":1.26497261}
{"ts":1756424940000,"o":112496.2,"h":112535.9,"l":112496.3,"c":112535.8,"v":202800,"usd":1.80268997}
{"ts":1756425000000,"o":112535.8,"h":112535.8,"l":112460.1,"c":112485.9,"v":264700,"usd":2.35297603}
{"ts":1756425060000,"o":112485.9,"h":112485.9,"l":112436.8,"c":112439.4,"v":125400,"usd":1.1150473}
{"ts":1756425120000,"o":112439.4,"h":112472,"l":112433,"c":112472,"v":65900,"usd":0.58611295}
{"ts":1756425180000,"o":112472,"h":112471.9,"l":112433,"c":112433,"v":64500,"usd":0.57353508}
{"ts":1756425240000,"o":112433,"h":112457,"l":112432.1,"c":112457,"v":76900,"usd":0.68395137}
{"ts":1756425300000,"o":112457,"h":112539.4,"l":112460,"c":112539.4,"v":86800,"usd":0.77154697}
{"ts":1756425360000,"o":112539.4,"h":112569.7,"l":112539.5,"c":112556,"v":130000,"usd":1.15501241}
{"ts":1756425420000,"o":112556,"h":112556,"l":112519,"c":112543,"v":190900,"usd":1.69630129}
{"ts":1756425480000,"o":112543,"h":112532,"l":112531.2,"c":112532,"v":46600,"usd":0.41410624}
{"ts":1756425540000,"o":112532,"h":112548.9,"l":112527,"c":112527,"v":170200,"usd":1.51238777}
{"ts":1756425600000,"o":112527,"h":112540,"l":112525.1,"c":112540,"v":118600,"usd":1.05398264}
{"ts":1756425660000,"o":112540,"h":112539.9,"l":112430,"c":112444,"v":340500,"usd":3.02682227}
{"ts":1756425720000,"o":112444,"h":112526,"l":112444,"c":112520.1,"v":102700,"usd":0.9127779}
{"ts":1756425780000,"o":112520.1,"h":112517.1,"l":112443,"c":112451,"v":147600,"usd":1.31253938}
{"ts":1756425840000,"o":112451,"h":112530.3,"l":112469,"c":112509,"v":214300,"usd":1.90491748}
{"ts":1756425900000,"o":112509,"h":112508.9,"l":112465.1,"c":112466,"v":70300,"usd":0.62502331}
{"ts":1756425960000,"o":112466,"h":112481.9,"l":112447,"c":112447,"v":56600,"usd":0.50321642}
{"ts":1756426020000,"o":112447,"h":112454,"l":112410.4,"c":112420,"v":65300,"usd":0.58082459}
{"ts":1756426080000,"o":112420,"h":112449.9,"l":112420,"c":112420,"v":40800,"usd":0.36285354}
{"ts":1756426140000,"o":112420,"h":112416,"l":112358.2,"c":112358.2,"v":129900,"usd":1.15601769}
{"ts":1756426200000,"o":112358.2,"h":112350,"l":112337,"c":112337.1,"v":63200,"usd":0.56253666}
{"ts":1756426260000,"o":112337.1,"h":112389.9,"l":112337.1,"c":112360,"v":383900,"usd":3.41676192}
{"ts":1756426320000,"o":112360,"h":112452.7,"l":112360.1,"c":112449,"v":141400,"usd":1.25783277}
{"ts":1756426380000,"o":112449,"h":112493.9,"l":112431.9,"c":112460.6,"v":202400,"usd":1.79974824}
{"ts":1756426440000,"o":112460.6,"h":112497.9,"l":112450,"c":112450,"v":188700,"usd":1.67774059}
{"ts":1756426500000,"o":112450,"h":112449,"l":112417,"c":112417,"v":108400,"usd":0.96409937}
{"ts":1756426560000,"o":112417,"h":112438.5,"l":112367.9,"c":112416,"v":697200,"usd":6.20355392}
{"ts":1756426620000,"o":112416,"h":112414,"l":112380,"c":112400,"v":165300,"usd":1.47078436}
{"ts":1756426680000,"o":112400,"h":112473.6,"l":112400,"c":112463,"v":98600,"usd":0.87692694}
{"ts":1756426740000,"o":112463,"h":112467,"l":112452,"c":112452,"v":279000,"usd":2.48094674}
{"ts":1756426800000,"o":112452,"h":112520,"l":112452.1,"c":112520,"v":183500,"usd":1.63124624}
{"ts":1756426860000,"o":112520,"h":112527.3,"l":112450,"c":112450,"v":316900,"usd":2.81716224}
{"ts":1756426920000,"o":112450,"h":112449,"l":112330,"c":112330,"v":386900,"usd":3.4422136}
{"ts":1756426980000,"o":112330,"h":112429.9,"l":112322.3,"c":112421,"v":194600,"usd":1.7319404}
{"ts":1756427040000,"o":112421,"h":112429.5,"l":112400,"c":112416,"v":110400,"usd":0.98208834}
{"ts":1756427100000,"o":112416,"h":112419.9,"l":112357,"c":112359.5,"v":60200,"usd":0.53555806}
{"ts":1756427160000,"o":112359.5,"h":112392.9,"l":112359.5,"c":112386,"v":121000,"usd":1.07672381}
{"ts":1756427220000,"o":112386,"h":112387,"l":112322,"c":112335,"v":91200,"usd":0.81177467}
{"ts":1756427280000,"o":112335,"h":112380,"l":112335,"c":112380,"v":47900,"usd":0.42638434}
{"ts":1756427340000,"o":112380,"h":112522.5,"l":112385.1,"c":112522.5,"v":177700,"usd":1.58010845}
{"ts":1756427400000,"o":112522.5,"h":112625.2,"l":112520,"c":112580,"v":647800,"usd":5.75348186}
{"ts":1756427460000,"o":112580,"h":112604.5,"l":112480,"c":112514.6,"v":396700,"usd":3.52416189}
{"ts":1756427520000,"o":112514.6,"h":112512,"l":112430,"c":112468.1,"v":369400,"usd":3.28463728}
{"ts":1756427580000,"o":112468.1,"h":112492.9,"l":112400.2,"c":112410,"v":231700,"usd":2.06013426}
{"ts":1756427640000,"o":112410,"h":112428.9,"l":112350.1,"c":112354,"v":323700,"usd":2.87983812}
{"ts":1756427700000,"o":112354,"h":112379.9,"l":112336,"c":112353.9,"v":170500,"usd":1.51747694}
{"ts":1756427760000,"o":112353.9,"h":112371.9,"l":112330,"c":112344,"v":87600,"usd":0.77970782}
{"ts":1756427820000,"o":112344,"h":112376,"l":112346,"c":112376,"v":65700,"usd":0.58473326}
{"ts":1756427880000,"o":112376,"h":112407.8,"l":112342,"c":112359.9,"v":304000,"usd":2.70498805}
{"ts":1756427940000,"o":112359.9,"h":112360.9,"l":112310,"c":112310,"v":307700,"usd":2.73902474}
{"ts":1756428000000,"o":112310,"h":112362,"l":112302.2,"c":112362,"v":80600,"usd":0.71757927}
{"ts":1756428060000,"o":112362,"h":112361.9,"l":112300,"c":112300,"v":90500,"usd":0.80569941}
{"ts":1756428120000,"o":112300,"h":112291.9,"l":112260.6,"c":112277,"v":396800,"usd":3.53413999}
{"ts":1756428180000,"o":112277,"h":112328.1,"l":112292,"c":112294.8,"v":158300,"usd":1.40958629}
{"ts":1756428240000,"o":112294.8,"h":112293,"l":112200.3,"c":112280,"v":438000,"usd":3.90178118}
{"ts":1756428300000,"o":112280,"h":112304.9,"l":112240,"c":112240,"v":165700,"usd":1.47582132}
{"ts":1756428360000,"o":112240,"h":112226,"l":112165.2,"c":112226,"v":504000,"usd":4.49217723}
{"ts":1756428420000,"o":112226,"h":112273.6,"l":112226,"c":112272,"v":58600,"usd":0.52209782}
{"ts":1756428480000,"o":112272,"h":112258,"l":112201.9,"c":112244,"v":117600,"usd":1.04779175}
{"ts":1756428540000,"o":112244,"h":112240,"l":112210.1,"c":112225,"v":50100,"usd":0.44647661}
{"ts":1756428600000,"o":112225,"h":112227,"l":112200.1,"c":112227,"v":109500,"usd":0.97589006}
{"ts":1756428660000,"o":112227,"h":112266.4,"l":112196.1,"c":112197,"v":150000,"usd":1.33671997}
{"ts":1756428720000,"o":112197,"h":112209,"l":112170,"c":112170,"v":51400,"usd":0.45813494}
{"ts":1756428780000,"o":112170,"h":112207.1,"l":112170.1,"c":112187,"v":29900,"usd":0.26652548}
{"ts":1756428840000,"o":112187,"h":112188.9,"l":112148,"c":112148,"v":57200,"usd":0.50999638}
{"ts":1756428900000,"o":112148,"h":112147,"l":112123,"c":112141,"v":396200,"usd":3.53338917}
{"ts":1756428960000,"o":112141,"h":112180,"l":112143,"c":112180,"v":53800,"usd":0.47965494}
{"ts":1756429020000,"o":112180,"h":112192.4,"l":112164,"c":112192.4,"v":133500,"usd":1.1900856}
{"ts":1756429080000,"o":112192.4,"h":112211,"l":112186,"c":112209,"v":46300,"usd":0.41262916}
{"ts":1756429140000,"o":112209,"h":112202.9,"l":112180,"c":112180.1,"v":72700,"usd":0.64798254}
{"ts":1756429200000,"o":112180.1,"h":112202.9,"l":112179,"c":112202.9,"v":46500,"usd":0.4145058}
{"ts":1756429260000,"o":112202.9,"h":112239.9,"l":112202.9,"c":112222,"v":94100,"usd":0.83852988}
{"ts":1756429320000,"o":112222,"h":112266,"l":112221.1,"c":112246,"v":166700,"usd":1.48515272}
{"ts":1756429380000,"o":112246,"h":112263,"l":112215,"c":112215.1,"v":48300,"usd":0.43035377}
{"ts":1756429440000,"o":112215.1,"h":112215,"l":112142,"c":112142,"v":147400,"usd":1.31412484}
{"ts":1756429500000,"o":112142,"h":112140,"l":112081.7,"c":112085,"v":86200,"usd":0.76894341}
{"ts":1756429560000,"o":112085,"h":112086.9,"l":111950.2,"c":111957.2,"v":980100,"usd":8.75072383}
{"ts":1756429620000,"o":111957.2,"h":112010,"l":111934.6,"c":111934.6,"v":77000,"usd":0.687759}
{"ts":1756429680000,"o":111934.6,"h":111952.9,"l":111920,"c":111944.9,"v":382800,"usd":3.41986063}
{"ts":1756429740000,"o":111944.9,"h":111960,"l":111888,"c":111928,"v":150900,"usd":1.34816542}
{"ts":1756429800000,"o":111928,"h":111977.8,"l":111940,"c":111952.1,"v":34400,"usd":0.30725779}
{"ts":1756429860000,"o":111952.1,"h":111952.9,"l":111888,"c":111910.2,"v":226300,"usd":2.02176193}
{"ts":1756429920000,"o":111910.2,"h":111934,"l":111889.1,"c":111914,"v":136300,"usd":1.21785414}
{"ts":1756429980000,"o":111914,"h":111909,"l":111889,"c":111889.1,"v":99800,"usd":0.89188847}
{"ts":1756430040000,"o":111889.1,"h":111890,"l":111889,"c":111890,"v":78500,"usd":0.70158586}
{"ts":1756430100000,"o":111890,"h":111919,"l":111890,"c":111903,"v":103200,"usd":0.92232581}
{"ts":1756430160000,"o":111903,"h":111903,"l":111857.4,"c":111857.4,"v":218600,"usd":1.95372061}
{"ts":1756430220000,"o":111857.4,"h":111857.4,"l":111804.7,"c":111825.8,"v":454800,"usd":4.06712071}
{"ts":1756430280000,"o":111825.8,"h":111857.4,"l":111768.7,"c":111776.2,"v":1264400,"usd":11.30943151}
{"ts":1756430340000,"o":111776.2,"h":111780.1,"l":111750,"c":111760,"v":189800,"usd":1.69833145}
{"ts":1756430400000,"o":111760,"h":111770,"l":111700,"c":111700,"v":412100,"usd":3.68843857}
{"ts":1756430460000,"o":111700,"h":111724.7,"l":111552.1,"c":111556,"v":1928000,"usd":17.27248542}
{"ts":1756430520000,"o":111556,"h":111593.4,"l":111550,"c":111564,"v":282700,"usd":2.53393217}
{"ts":1756430580000,"o":111564,"h":111595,"l":111564,"c":111580,"v":13000,"usd":0.11650438}
{"ts":1756430640000,"o":111580,"h":111570,"l":111404.5,"c":111415.8,"v":1668600,"usd":14.97145523}
{"ts":1756430700000,"o":111415.8,"h":111539.9,"l":111450,"c":111535.6,"v":146400,"usd":1.31320298}
{"ts":1756430760000,"o":111535.6,"h":111668.9,"l":111536,"c":111651.5,"v":1279400,"usd":11.46172674}
{"ts":1756430820000,"o":111651.5,"h":111690,"l":111571,"c":111587,"v":299600,"usd":2.68349564}
{"ts":1756430880000,"o":111587,"h":111585,"l":111500,"c":111509.9,"v":298200,"usd":2.67313272}
{"ts":1756430940000,"o":111509.9,"h":111539.9,"l":111510,"c":111537,"v":188700,"usd":1.69196375}
{"ts":1756431000000,"o":111537,"h":111568.5,"l":111519.2,"c":111539,"v":100200,"usd":0.89841608}
{"ts":1756431060000,"o":111539,"h":111600,"l":111538.9,"c":111576.1,"v":316600,"usd":2.83742629}
{"ts":1756431120000,"o":111576.1,"h":111685.2,"l":111576.1,"c":111678.9,"v":379300,"usd":3.3978212}
{"ts":1756431180000,"o":111678.9,"h":111699.9,"l":111617.1,"c":111625,"v":69700,"usd":0.62412784}
{"ts":1756431240000,"o":111625,"h":111620.1,"l":111564.1,"c":111564.1,"v":153300,"usd":1.37386039}
{"ts":1756431300000,"o":111564.1,"h":111611.9,"l":111564,"c":111581.9,"v":130200,"usd":1.16674188}
{"ts":1756431360000,"o":111581.9,"h":111580.1,"l":111570.1,"c":111570.1,"v":66800,"usd":0.59870851}
{"ts":1756431420000,"o":111570.1,"h":111570,"l":111450.1,"c":111450.1,"v":585700,"usd":5.25038725}
{"ts":1756431480000,"o":111450.1,"h":111511.7,"l":111450.1,"c":111511.7,"v":182600,"usd":1.63816201}
{"ts":1756431540000,"o":111511.7,"h":111569.9,"l":111508.2,"c":111530.5,"v":60200,"usd":0.5397983}
{"ts":1756431600000,"o":111530.5,"h":111569.9,"l":111510.8,"c":111569.9,"v":53100,"usd":0.4760499}
{"ts":1756431660000,"o":111569.9,"h":111629.4,"l":111549.3,"c":111629.4,"v":86700,"usd":0.77705997}
{"ts":1756431720000,"o":111629.4,"h":111670.3,"l":111629.4,"c":111647,"v":90800,"usd":0.81318975}
{"ts":1756431780000,"o":111647,"h":111676,"l":111620,"c":111653.8,"v":88200,"usd":0.78996873}
{"ts":1756431840000,"o":111653.8,"h":111659.3,"l":111640,"c":111640,"v":145500,"usd":1.30317943}
{"ts":1756431900000,"o":111640,"h":111644.3,"l":111630.1,"c":111634.6,"v":9300,"usd":0.08330822}
{"ts":1756431960000,"o":111634.6,"h":111703.2,"l":111634.7,"c":111660.1,"v":668600,"usd":5.98683076}
{"ts":1756432020000,"o":111660.1,"h":111660,"l":111567.8,"c":111609.9,"v":530400,"usd":4.75188098}
{"ts":1756432080000,"o":111609.9,"h":111598,"l":111550,"c":111550,"v":27600,"usd":0.24736591}
{"ts":1756432140000,"o":111550,"h":111545,"l":111500.1,"c":111500.1,"v":129300,"usd":1.15947098}
{"ts":1756432200000,"o":111500.1,"h":111555.8,"l":111500,"c":111552,"v":155600,"usd":1.39538936}
{"ts":1756432260000,"o":111552,"h":111560,"l":111520,"c":111540.1,"v":79000,"usd":0.70828328}
{"ts":1756432320000,"o":111540.1,"h":111577.9,"l":111520,"c":111520,"v":217200,"usd":1.94707346}
{"ts":1756432380000,"o":111520,"h":111510.2,"l":111445.7,"c":111445.7,"v":519300,"usd":4.6591895}
{"ts":1756432440000,"o":111445.7,"h":111512.7,"l":111440,"c":111500.1,"v":134900,"usd":1.21010528}
{"ts":1756432500000,"o":111500.1,"h":111520.6,"l":111500,"c":111500,"v":116300,"usd":1.04300241}
{"ts":1756432560000,"o":111500,"h":111490,"l":111429.9,"c":111429.9,"v":106600,"usd":0.95649867}
{"ts":1756432620000,"o":111429.9,"h":111470,"l":111429.9,"c":111470,"v":210100,"usd":1.88536042}
{"ts":1756432680000,"o":111470,"h":111500.9,"l":111470.9,"c":111485.7,"v":102800,"usd":0.92215915}
{"ts":1756432740000,"o":111485.7,"h":111539.4,"l":111485.7,"c":111494.3,"v":55300,"usd":0.49592941}
{"ts":1756432800000,"o":111494.3,"h":111494.2,"l":111469.6,"c":111469.6,"v":16800,"usd":0.15071144}
{"ts":1756432860000,"o":111469.6,"h":111460,"l":111427,"c":111427.1,"v":187700,"usd":1.68427579}
{"ts":1756432920000,"o":111427.1,"h":111441.3,"l":111399.4,"c":111441.3,"v":190000,"usd":1.70539058}
{"ts":1756432980000,"o":111441.3,"h":111470.6,"l":111441.3,"c":111470.6,"v":123300,"usd":1.10634697}
{"ts":1756433040000,"o":111470.6,"h":111499.9,"l":111470.6,"c":111499.9,"v":62200,"usd":0.55791959}
{"ts":1756433100000,"o":111499.9,"h":111576.9,"l":111500,"c":111576.9,"v":81100,"usd":0.72703092}
{"ts":1756433160000,"o":111576.9,"h":111589.9,"l":111540.1,"c":111540.1,"v":76400,"usd":0.68476069}
{"ts":1756433220000,"o":111540.1,"h":111580,"l":111561.2,"c":111580,"v":143800,"usd":1.28890939}
{"ts":1756433280000,"o":111580,"h":111589.9,"l":111540,"c":111540,"v":112600,"usd":1.00928672}
{"ts":1756433340000,"o":111540,"h":111530,"l":111494.3,"c":111524.5,"v":129500,"usd":1.16143094}
{"ts":1756433400000,"o":111524.5,"h":111555.7,"l":111523.9,"c":111555.7,"v":73200,"usd":0.65629826}
{"ts":1756433460000,"o":111555.7,"h":111586,"l":111555.7,"c":111586,"v":41000,"usd":0.36751719}
{"ts":1756433520000,"o":111586,"h":111623.7,"l":111580.1,"c":111580.1,"v":329000,"usd":2.94776006}
{"ts":1756433580000,"o":111580.1,"h":111619.8,"l":111560.5,"c":111578,"v":86000,"usd":0.77082511}
{"ts":1756433640000,"o":111578,"h":111619.9,"l":111523.9,"c":111605.1,"v":465500,"usd":4.1730084}
{"ts":1756433700000,"o":111605.1,"h":111696.4,"l":111601.1,"c":111660,"v":111700,"usd":1.00064544}
{"ts":1756433760000,"o":111660,"h":111648.5,"l":111550.1,"c":111550.1,"v":82600,"usd":0.74023053}
{"ts":1756433820000,"o":111550.1,"h":111554.1,"l":111512.6,"c":111520,"v":157700,"usd":1.41399542}
{"ts":1756433880000,"o":111520,"h":111519.9,"l":111472.2,"c":111472.4,"v":433800,"usd":3.89100094}
{"ts":1756433940000,"o":111472.4,"h":111472.3,"l":111450,"c":111470,"v":125200,"usd":1.12327406}
{"ts":1756434000000,"o":111470,"h":111489.2,"l":111478.6,"c":111479,"v":126000,"usd":1.1302566}
{"ts":1756434060000,"o":111479,"h":111540,"l":111500,"c":111520,"v":31700,"usd":0.28428973}
{"ts":1756434120000,"o":111520,"h":111527.4,"l":111500.1,"c":111520.1,"v":5100,"usd":0.04573818}
{"ts":1756434180000,"o":111520.1,"h":111640,"l":111520.1,"c":111639.8,"v":514200,"usd":4.6079515}
{"ts":1756434240000,"o":111639.8,"h":111727,"l":111624.3,"c":111726.9,"v":1158000,"usd":10.36868152}
{"ts":1756434300000,"o":111726.9,"h":111777.9,"l":111699.8,"c":111708.3,"v":278300,"usd":2.49078133}
{"ts":1756434360000,"o":111708.3,"h":111701.3,"l":111650.3,"c":111680,"v":284900,"usd":2.55116004}
{"ts":1756434420000,"o":111680,"h":111698.1,"l":111621.9,"c":111634.9,"v":67700,"usd":0.60628417}
{"ts":1756434480000,"o":111634.9,"h":111659.9,"l":111600,"c":111600,"v":107900,"usd":0.96657314}
{"ts":1756434540000,"o":111600,"h":111600.1,"l":111550,"c":111550,"v":106900,"usd":0.95806288}
{"ts":1756434600000,"o":111550,"h":111545.4,"l":111532.9,"c":111532.9,"v":66800,"usd":0.59890965}
{"ts":1756434660000,"o":111532.9,"h":111532.9,"l":111509,"c":111509,"v":115900,"usd":1.03931735}
{"ts":1756434720000,"o":111509,"h":111545,"l":111509.1,"c":111522,"v":55300,"usd":0.49587993}
{"ts":1756434780000,"o":111522,"h":111522,"l":111479.9,"c":111479.9,"v":106800,"usd":0.95783207}
{"ts":1756434840000,"o":111479.9,"h":111555.5,"l":111471.6,"c":111541,"v":132000,"usd":1.1838371}
{"ts":1756434900000,"o":111541,"h":111545,"l":111523.1,"c":111545,"v":65600,"usd":0.58816575}
{"ts":1756434960000,"o":111545,"h":111577,"l":111554,"c":111554,"v":40100,"usd":0.35941598}
{"ts":1756435020000,"o":111554,"h":111546,"l":111479.3,"c":111479.3,"v":231400,"usd":2.07507409}
{"ts":1756435080000,"o":111479.3,"h":111478.9,"l":111450.8,"c":111456,"v":543700,"usd":4.8775144}
{"ts":1756435140000,"o":111456,"h":111457,"l":111398.2,"c":111400,"v":2720100,"usd":24.41359892}
{"ts":1756435200000,"o":111400,"h":111442,"l":111399.9,"c":111433.9,"v":2601300,"usd":23.35038355}
{"ts":1756435260000,"o":111433.9,"h":111450,"l":111434,"c":111450,"v":61000,"usd":0.54739587}
{"ts":1756435320000,"o":111450,"h":111459.9,"l":111378.9,"c":111378.9,"v":230100,"usd":2.06484107}
{"ts":1756435380000,"o":111378.9,"h":111378.6,"l":111378.5,"c":111378.5,"v":23700,"usd":0.21278808}
{"ts":1756435440000,"o":111378.5,"h":111396.7,"l":111378.6,"c":111392.1,"v":219600,"usd":1.97161654}
{"ts":1756435500000,"o":111392.1,"h":111417.7,"l":111378.7,"c":111397.8,"v":169400,"usd":1.52075426}
{"ts":1756435560000,"o":111397.8,"h":111397.8,"l":111397.2,"c":111397.8,"v":63700,"usd":0.57182217}
{"ts":1756435620000,"o":111397.8,"h":111397.8,"l":111349,"c":111349,"v":233800,"usd":2.09942791}
{"ts":1756435680000,"o":111349,"h":111460,"l":111349.1,"c":111460,"v":109100,"usd":0.97967995}
{"ts":1756435740000,"o":111460,"h":111460,"l":111418,"c":111418,"v":182300,"usd":1.63587971}
{"ts":1756435800000,"o":111418,"h":111455,"l":111408,"c":111455,"v":138100,"usd":1.23947728}
{"ts":1756435860000,"o":111455,"h":111480,"l":111455,"c":111461.1,"v":72700,"usd":0.65224725}
{"ts":1756435920000,"o":111461.1,"h":111478,"l":111451.1,"c":111451.1,"v":115600,"usd":1.03703214}
{"ts":1756435980000,"o":111451.1,"h":111499.9,"l":111451,"c":111485,"v":129600,"usd":1.16281601}
{"ts":1756436040000,"o":111485,"h":111485,"l":111450,"c":111456,"v":83800,"usd":0.75183327}
{"ts":1756436100000,"o":111456,"h":111456,"l":111427,"c":111427,"v":26600,"usd":0.23869025}
{"ts":1756436160000,"o":111427,"h":111460,"l":111427,"c":111460,"v":68500,"usd":0.61474197}
{"ts":1756436220000,"o":111460,"h":111484,"l":111460,"c":111480,"v":67100,"usd":0.60192414}
{"ts":1756436280000,"o":111480,"h":111479,"l":111414.9,"c":111414.9,"v":132400,"usd":1.1878851}
{"ts":1756436340000,"o":111414.9,"h":111434,"l":111425.3,"c":111433,"v":119600,"usd":1.07333081}
{"ts":1756436400000,"o":111433,"h":111433,"l":111400,"c":111400,"v":86100,"usd":0.77276547}
{"ts":1756436460000,"o":111400,"h":111422,"l":111372.4,"c":111421,"v":147500,"usd":1.32426256}
{"ts":1756436520000,"o":111421,"h":111436,"l":111400,"c":111436,"v":126700,"usd":1.13717689}
{"ts":1756436580000,"o":111436,"h":111450,"l":111439,"c":111450,"v":121400,"usd":1.08931702}
{"ts":1756436640000,"o":111450,"h":111449.9,"l":111390,"c":111390,"v":176000,"usd":1.57960027}
{"ts":1756436700000,"o":111390,"h":111390,"l":111360,"c":111364,"v":244600,"usd":2.196355}
{"ts":1756436760000,"o":111364,"h":111370,"l":111258.1,"c":111340.1,"v":987400,"usd":8.87158037}
{"ts":1756436820000,"o":111340.1,"h":111382,"l":111290.1,"c":111382,"v":372500,"usd":3.34605637}
{"ts":1756436880000,"o":111382,"h":111444,"l":111371,"c":111444,"v":266200,"usd":2.38956456}
{"ts":1756436940000,"o":111444,"h":111539.9,"l":111460,"c":111481.6,"v":436500,"usd":3.91475182}
{"ts":1756437000000,"o":111481.6,"h":111576.9,"l":111459.2,"c":111576.9,"v":149100,"usd":1.33743851}
{"ts":1756437060000,"o":111576.9,"h":111576.9,"l":111510,"c":111510,"v":252000,"usd":2.25896171}
{"ts":1756437120000,"o":111510,"h":111550,"l":111509.1,"c":111530,"v":260900,"usd":2.33905311}
{"ts":1756437180000,"o":111530,"h":111528,"l":111500,"c":111500,"v":5020700,"usd":45.02840973}
{"ts":1756437240000,"o":111500,"h":111500.1,"l":111500,"c":111500,"v":2830500,"usd":25.3856223}
{"ts":1756437300000,"o":111500,"h":111531.6,"l":111500,"c":111514,"v":1592600,"usd":14.28188533}
{"ts":1756437360000,"o":111514,"h":111551,"l":111514.1,"c":111540,"v":210100,"usd":1.88361969}
{"ts":1756437420000,"o":111540,"h":111534,"l":111500.1,"c":111500.1,"v":58300,"usd":0.52280192}
{"ts":1756437480000,"o":111500.1,"h":111519,"l":111500,"c":111518,"v":119400,"usd":1.07084715}
{"ts":1756437540000,"o":111518,"h":111574.1,"l":111518.1,"c":111571,"v":561100,"usd":5.03022705}
{"ts":1756437600000,"o":111571,"h":111599.2,"l":111570,"c":111599,"v":119700,"usd":1.07285265}
{"ts":1756437660000,"o":111599,"h":111636.8,"l":111599,"c":111634.1,"v":111300,"usd":0.99730135}
{"ts":1756437720000,"o":111634.1,"h":111648.8,"l":111618,"c":111618,"v":152700,"usd":1.36783881}
{"ts":1756437780000,"o":111618,"h":111618,"l":111600,"c":111600,"v":117800,"usd":1.05546271}
{"ts":1756437840000,"o":111600,"h":111621,"l":111590.1,"c":111621,"v":137000,"usd":1.22761026}
{"ts":1756437900000,"o":111621,"h":111635.3,"l":111590,"c":111590,"v":26400,"usd":0.23654377}
{"ts":1756437960000,"o":111590,"h":111652.8,"l":111580,"c":111596,"v":10185100,"usd":91.22884738}
{"ts":1756438020000,"o":111596,"h":111607,"l":111582.1,"c":111582.1,"v":97400,"usd":0.87279793}
{"ts":1756438080000,"o":111582.1,"h":111613,"l":111582,"c":111613,"v":257900,"usd":2.3111546}
{"ts":1756438140000,"o":111613,"h":111613,"l":111613,"c":111613,"v":7100,"usd":0.06361245}
{"ts":1756438200000,"o":111613,"h":111620,"l":111613,"c":111620,"v":133100,"usd":1.19250719}
{"ts":1756438260000,"o":111620,"h":111655,"l":111620,"c":111636,"v":110400,"usd":0.9889587}
{"ts":1756438320000,"o":111636,"h":111636,"l":111596,"c":111596,"v":71700,"usd":0.64245944}
{"ts":1756438380000,"o":111596,"h":111615,"l":111586,"c":111615,"v":96700,"usd":0.8665769}
{"ts":1756438440000,"o":111615,"h":111615,"l":111590,"c":111590,"v":59300,"usd":0.53139957}
{"ts":1756438500000,"o":111590,"h":111590.1,"l":111584,"c":111584,"v":429400,"usd":3.84814716}
{"ts":1756438560000,"o":111584,"h":111635.5,"l":111570,"c":111635.5,"v":162000,"usd":1.45186497}
{"ts":1756438620000,"o":111635.5,"h":111687.4,"l":111636,"c":111663.6,"v":515900,"usd":4.62044213}
{"ts":1756438680000,"o":111663.6,"h":111705,"l":111663,"c":111705,"v":114500,"usd":1.02523064}
{"ts":1756438740000,"o":111705,"h":111771.6,"l":111705.1,"c":111766,"v":120200,"usd":1.07587537}
{"ts":1756438800000,"o":111766,"h":111810,"l":111766.1,"c":111810,"v":257000,"usd":2.29894311}
{"ts":1756438860000,"o":111810,"h":111810,"l":111761.5,"c":111771,"v":67000,"usd":0.59941685}
{"ts":1756438920000,"o":111771,"h":111773,"l":111769.1,"c":111773,"v":39700,"usd":0.35519282}
{"ts":1756438980000,"o":111773,"h":111773,"l":111769.1,"c":111773,"v":97600,"usd":0.87321682}
{"ts":1756439040000,"o":111773,"h":111798.6,"l":111740,"c":111740,"v":519600,"usd":4.64900254}
{"ts":1756439100000,"o":111740,"h":111760,"l":111740,"c":111759,"v":168300,"usd":1.50601857}
{"ts":1756439160000,"o":111759,"h":111777.9,"l":111747,"c":111771.3,"v":142800,"usd":1.27774561}
{"ts":1756439220000,"o":111771.3,"h":111774,"l":111771,"c":111774,"v":8400,"usd":0.07515261}
{"ts":1756439280000,"o":111774,"h":111773.9,"l":111767,"c":111767,"v":544200,"usd":4.86892759}
{"ts":1756439340000,"o":111767,"h":111789.6,"l":111767,"c":111785,"v":123400,"usd":1.10397479}
{"ts":1756439400000,"o":111785,"h":111790,"l":111774.1,"c":111788,"v":31900,"usd":0.28538752}
{"ts":1756439460000,"o":111788,"h":111801.4,"l":111788,"c":111799,"v":132100,"usd":1.181664}
{"ts":1756439520000,"o":111799,"h":111802,"l":111786,"c":111802,"v":45200,"usd":0.40429854}
{"ts":1756439580000,"o":111802,"h":111819,"l":111801.9,"c":111805.9,"v":96600,"usd":0.86402554}
{"ts":1756439640000,"o":111805.9,"h":111835.6,"l":111806,"c":111835.5,"v":352900,"usd":3.15610656}
{"ts":1756439700000,"o":111835.5,"h":111835.4,"l":111819,"c":111819,"v":140600,"usd":1.25720704}
{"ts":1756439760000,"o":111819,"h":111819,"l":111766.1,"c":111768,"v":187900,"usd":1.68063766}
{"ts":1756439820000,"o":111768,"h":111776.3,"l":111774,"c":111774.1,"v":20900,"usd":0.1869826}
{"ts":1756439880000,"o":111774.1,"h":111774,"l":111773,"c":111773,"v":5500,"usd":0.04920675}
{"ts":1756439940000,"o":111773,"h":111773,"l":111740,"c":111740,"v":68800,"usd":0.61553722}
{"ts":1756440000000,"o":111740,"h":111740,"l":111701.6,"c":111720,"v":394400,"usd":3.53035063}
{"ts":1756440060000,"o":111720,"h":111739,"l":111719,"c":111739,"v":87400,"usd":0.78229438}
{"ts":1756440120000,"o":111739,"h":111756,"l":111739,"c":111756,"v":94900,"usd":0.84921711}
{"ts":1756440180000,"o":111756,"h":111798.8,"l":111750,"c":111750,"v":118600,"usd":1.06117451}
{"ts":1756440240000,"o":111750,"h":111748,"l":111740.1,"c":111748,"v":82200,"usd":0.73562931}
{"ts":1756440300000,"o":111748,"h":111788,"l":111748,"c":111788,"v":182800,"usd":1.63571238}
{"ts":1756440360000,"o":111788,"h":111850,"l":111785.9,"c":111850,"v":210500,"usd":1.88251645}
{"ts":1756440420000,"o":111850,"h":111856,"l":111820,"c":111836,"v":79800,"usd":0.71357409}
{"ts":1756440480000,"o":111836,"h":111843,"l":111835,"c":111843,"v":56400,"usd":0.50431102}
{"ts":1756440540000,"o":111843,"h":111842.9,"l":111740.3,"c":111744,"v":223400,"usd":1.99844066}
{"ts":1756440600000,"o":111744,"h":111750.9,"l":111720.5,"c":111720.5,"v":104400,"usd":0.93432781}
{"ts":1756440660000,"o":111720.5,"h":111753,"l":111720.1,"c":111753,"v":311600,"usd":2.78870864}
{"ts":1756440720000,"o":111753,"h":111753,"l":111660.1,"c":111693.4,"v":200300,"usd":1.79340152}
{"ts":1756440780000,"o":111693.4,"h":111674,"l":111620.1,"c":111622,"v":249400,"usd":2.23415406}
{"ts":1756440840000,"o":111622,"h":111650,"l":111626,"c":111627,"v":59600,"usd":0.53390412}
{"ts":1756440900000,"o":111627,"h":111685.7,"l":111627,"c":111680,"v":277400,"usd":2.48419752}
{"ts":1756440960000,"o":111680,"h":111720,"l":111672,"c":111672,"v":193400,"usd":1.7315105}
{"ts":1756441020000,"o":111672,"h":111718,"l":111671,"c":111715,"v":93600,"usd":0.83805007}
{"ts":1756441080000,"o":111715,"h":111714,"l":111671,"c":111707,"v":70000,"usd":0.62675781}
{"ts":1756441140000,"o":111707,"h":111722,"l":111706,"c":111710,"v":120400,"usd":1.07774723}
{"ts":1756441200000,"o":111710,"h":111740.9,"l":111713,"c":111713,"v":76900,"usd":0.68831216}
{"ts":1756441260000,"o":111713,"h":111712,"l":111674,"c":111674,"v":98700,"usd":0.88372843}
{"ts":1756441320000,"o":111674,"h":111675,"l":111660.1,"c":111675,"v":89600,"usd":0.80242531}
{"ts":1756441380000,"o":111675,"h":111674,"l":111642,"c":111642,"v":56300,"usd":0.5042465}
{"ts":1756441440000,"o":111642,"h":111676,"l":111625.4,"c":111676,"v":155000,"usd":1.38840375}
{"ts":1756441500000,"o":111676,"h":111678,"l":111653,"c":111678,"v":65200,"usd":0.58391398}
{"ts":1756441560000,"o":111678,"h":111677,"l":111646,"c":111665,"v":136700,"usd":1.22431713}
{"ts":1756441620000,"o":111665,"h":111719.9,"l":111678,"c":111719.9,"v":117700,"usd":1.05370097}
{"ts":1756441680000,"o":111719.9,"h":111719.9,"l":111699,"c":111707,"v":41800,"usd":0.37417869}
{"ts":1756441740000,"o":111707,"h":111719,"l":111680,"c":111680,"v":31700,"usd":0.28378167}
{"ts":1756441800000,"o":111680,"h":111684,"l":111678,"c":111678,"v":84400,"usd":0.75572178}
{"ts":1756441860000,"o":111678,"h":111676,"l":111626,"c":111626,"v":18700,"usd":0.16748491}
{"ts":1756441920000,"o":111626,"h":111624,"l":111610,"c":111610,"v":205300,"usd":1.83926619}
{"ts":1756441980000,"o":111610,"h":111600.4,"l":111571.3,"c":111571.3,"v":53900,"usd":0.48302953}
{"ts":1756442040000,"o":111571.3,"h":111590,"l":111568.9,"c":111568.9,"v":203600,"usd":1.82485469}
{"ts":1756442100000,"o":111568.9,"h":111568.9,"l":111550.6,"c":111551.3,"v":265300,"usd":2.37820073}
{"ts":1756442160000,"o":111551.3,"h":111555,"l":111540,"c":111555,"v":43600,"usd":0.39085873}
{"ts":1756442220000,"o":111555,"h":111560,"l":111529.5,"c":111530.9,"v":76900,"usd":0.6893777}
{"ts":1756442280000,"o":111530.9,"h":111535,"l":111530.9,"c":111535,"v":120300,"usd":1.07862159}
{"ts":1756442340000,"o":111535,"h":111613.6,"l":111535,"c":111599.9,"v":214700,"usd":1.92447138}
{"ts":1756442400000,"o":111599.9,"h":111615,"l":111549.1,"c":111549.1,"v":36200,"usd":0.32441378}
{"ts":1756442460000,"o":111549.1,"h":111575.1,"l":111549.1,"c":111571,"v":159500,"usd":1.42964657}
{"ts":1756442520000,"o":111571,"h":111607,"l":111560.1,"c":111607,"v":13200,"usd":0.11830381}
{"ts":1756442580000,"o":111607,"h":111654,"l":111607,"c":111616,"v":87400,"usd":0.78291144}
{"ts":1756442640000,"o":111616,"h":111614,"l":111592,"c":111592,"v":13600,"usd":0.12185879}
{"ts":1756442700000,"o":111592,"h":111606,"l":111578,"c":111578,"v":85900,"usd":0.7698031}
{"ts":1756442760000,"o":111578,"h":111577.1,"l":111557,"c":111557.1,"v":70600,"usd":0.63277065}
{"ts":1756442820000,"o":111557.1,"h":111570.1,"l":111557,"c":111568,"v":96600,"usd":0.86590317}
{"ts":1756442880000,"o":111568,"h":111557.1,"l":111540.1,"c":111540.1,"v":124000,"usd":1.1115406}
{"ts":1756442940000,"o":111540.1,"h":111570.1,"l":111540.1,"c":111570,"v":399800,"usd":3.58430374}
{"ts":1756443000000,"o":111570,"h":111600,"l":111540.1,"c":111551,"v":548400,"usd":4.91491698}
{"ts":1756443060000,"o":111551,"h":111551,"l":111551,"c":111551,"v":600,"usd":0.0053787}
{"ts":1756443120000,"o":111551,"h":111551,"l":111530.8,"c":111530.9,"v":58100,"usd":0.52088939}
{"ts":1756443180000,"o":111530.9,"h":111530.8,"l":111502.6,"c":111502.6,"v":74200,"usd":0.6653679}
{"ts":1756443240000,"o":111502.6,"h":111518,"l":111500,"c":111517.9,"v":742000,"usd":6.65459148}
{"ts":1756443300000,"o":111517.9,"h":111517.9,"l":111500,"c":111503,"v":62200,"usd":0.55783982}
{"ts":1756443360000,"o":111503,"h":111500.1,"l":111500,"c":111500.1,"v":505700,"usd":4.53542102}
{"ts":1756443420000,"o":111500.1,"h":111500,"l":111441.9,"c":111441.9,"v":1723100,"usd":15.45497628}
{"ts":1756443480000,"o":111441.9,"h":111442,"l":111401.9,"c":111434,"v":286400,"usd":2.57050143}
{"ts":1756443540000,"o":111434,"h":111465.9,"l":111436,"c":111463,"v":196800,"usd":1.76565602}
{"ts":1756443600000,"o":111463,"h":111500.1,"l":111463,"c":111500,"v":40900,"usd":0.36691133}
{"ts":1756443660000,"o":111500,"h":111556,"l":111500,"c":111556,"v":213600,"usd":1.91556691}
{"ts":1756443720000,"o":111556,"h":111556,"l":111520,"c":111548.5,"v":142300,"usd":1.27583731}
{"ts":1756443780000,"o":111548.5,"h":111580,"l":111549,"c":111560,"v":8400,"usd":0.07529581}
{"ts":1756443840000,"o":111560,"h":111579.9,"l":111498.1,"c":111502.9,"v":259200,"usd":2.32394036}
{"ts":1756443900000,"o":111502.9,"h":111502.9,"l":111440,"c":111440,"v":110500,"usd":0.99131139}
{"ts":1756443960000,"o":111440,"h":111451,"l":111401.2,"c":111451,"v":235500,"usd":2.11367198}
{"ts":1756444020000,"o":111451,"h":111462,"l":111447,"c":111447,"v":38200,"usd":0.34273286}
{"ts":1756444080000,"o":111447,"h":111520,"l":111450.7,"c":111490,"v":414000,"usd":3.71427303}
{"ts":1756444140000,"o":111490,"h":111520,"l":111404,"c":111404,"v":110700,"usd":0.99293436}
{"ts":1756444200000,"o":111404,"h":111452.5,"l":111407.8,"c":111452.5,"v":61900,"usd":0.55554619}
{"ts":1756444260000,"o":111452.5,"h":111452.4,"l":111420,"c":111427,"v":138900,"usd":1.24636516}
{"ts":1756444320000,"o":111427,"h":111453,"l":111423.5,"c":111423.5,"v":34900,"usd":0.31314467}
{"ts":1756444380000,"o":111423.5,"h":111445.9,"l":111433.6,"c":111445,"v":43800,"usd":0.39305875}
{"ts":1756444440000,"o":111445,"h":111479.9,"l":111445,"c":111476,"v":94600,"usd":0.84867454}
{"ts":1756444500000,"o":111476,"h":111476,"l":111445,"c":111445,"v":52500,"usd":0.47101951}
{"ts":1756444560000,"o":111445,"h":111445,"l":111420.1,"c":111420.1,"v":21500,"usd":0.19294777}
{"ts":1756444620000,"o":111420.1,"h":111432,"l":111400,"c":111400,"v":108700,"usd":0.97550224}
{"ts":1756444680000,"o":111400,"h":111400,"l":111325.1,"c":111369.8,"v":441800,"usd":3.96753035}
{"ts":1756444740000,"o":111369.8,"h":111369.7,"l":111359.1,"c":111359.1,"v":45600,"usd":0.40946099}
{"ts":1756444800000,"o":111359.1,"h":111360,"l":111325,"c":111348,"v":148200,"usd":1.33101519}
{"ts":1756444860000,"o":111348,"h":111361.9,"l":111335,"c":111340,"v":182200,"usd":1.63631969}
{"ts":1756444920000,"o":111340,"h":111354,"l":111320,"c":111354,"v":206900,"usd":1.858528}
{"ts":1756444980000,"o":111354,"h":111354,"l":111324,"c":111324,"v":107400,"usd":0.96464111}
{"ts":1756445040000,"o":111324,"h":111331.1,"l":111323,"c":111323,"v":63700,"usd":0.57219573}
{"ts":1756445100000,"o":111323,"h":111320,"l":111290.8,"c":111290.9,"v":128900,"usd":1.15805689}
{"ts":1756445160000,"o":111290.9,"h":111306.9,"l":111258.3,"c":111271.6,"v":337500,"usd":3.03282472}
{"ts":1756445220000,"o":111271.6,"h":111272,"l":111271,"c":111271.9,"v":86300,"usd":0.77557815}
{"ts":1756445280000,"o":111271.9,"h":111272,"l":111260.9,"c":111260.9,"v":15400,"usd":0.13840208}
{"ts":1756445340000,"o":111260.9,"h":111272,"l":111260.9,"c":111272,"v":163600,"usd":1.47040168}
{"ts":1756445400000,"o":111272,"h":111337.9,"l":111272,"c":111317,"v":238300,"usd":2.14089696}
{"ts":1756445460000,"o":111317,"h":111309,"l":111276,"c":111276,"v":145700,"usd":1.30903378}
{"ts":1756445520000,"o":111276,"h":111276,"l":111213.2,"c":111242.1,"v":543200,"usd":4.88268953}
{"ts":1756445580000,"o":111242.1,"h":111276.8,"l":111242.2,"c":111252,"v":244400,"usd":2.19682378}
{"ts":1756445640000,"o":111252,"h":111267.5,"l":111254.8,"c":111263,"v":50300,"usd":0.45208163}
{"ts":1756445700000,"o":111263,"h":111266,"l":111250.1,"c":111262,"v":134000,"usd":1.20440425}
{"ts":1756445760000,"o":111262,"h":111250.1,"l":111178.6,"c":111178.7,"v":384400,"usd":3.45654854}
{"ts":1756445820000,"o":111178.7,"h":111189.1,"l":111170.6,"c":111171,"v":346400,"usd":3.11566245}
{"ts":1756445880000,"o":111171,"h":111182.6,"l":111178.9,"c":111182.6,"v":120000,"usd":1.07933987}
{"ts":1756445940000,"o":111182.6,"h":111205.6,"l":111155.7,"c":111180,"v":362700,"usd":3.26242867}
{"ts":1756446000000,"o":111180,"h":111251.7,"l":111196.6,"c":111245,"v":47900,"usd":0.4307231}
{"ts":1756446060000,"o":111245,"h":111222.2,"l":111200,"c":111200,"v":78100,"usd":0.70226012}
{"ts":1756446120000,"o":111200,"h":111219.9,"l":111198.2,"c":111198.2,"v":35600,"usd":0.32010728}
{"ts":1756446180000,"o":111198.2,"h":111220.9,"l":111198.5,"c":111200.1,"v":75800,"usd":0.68162953}
{"ts":1756446240000,"o":111200.1,"h":111200.1,"l":111200.1,"c":111200.1,"v":0,"usd":0}
{"ts":1756446300000,"o":111200.1,"h":111204.2,"l":111180,"c":111180,"v":127100,"usd":1.14307115}
{"ts":1756446360000,"o":111180,"h":111195.2,"l":111182,"c":111195.1,"v":19200,"usd":0.17267891}
{"ts":1756446420000,"o":111195.1,"h":111220,"l":111197.9,"c":111200,"v":251900,"usd":2.26533008}
{"ts":1756446480000,"o":111200,"h":111208,"l":111206.6,"c":111208,"v":2000,"usd":0.01798448}
{"ts":1756446540000,"o":111208,"h":111300,"l":111221,"c":111295,"v":70200,"usd":0.63080596}
{"ts":1756446600000,"o":111295,"h":111295.1,"l":111262,"c":111262,"v":48000,"usd":0.43129575}
{"ts":1756446660000,"o":111262,"h":111262.1,"l":111225.1,"c":111240,"v":230200,"usd":2.06950417}
{"ts":1756446720000,"o":111240,"h":111240.1,"l":111227.7,"c":111237,"v":172400,"usd":1.54981581}
{"ts":1756446780000,"o":111237,"h":111237,"l":111160,"c":111160,"v":290800,"usd":2.61524872}
{"ts":1756446840000,"o":111160,"h":111160.9,"l":111129.9,"c":111141,"v":1043400,"usd":9.38858216}
{"ts":1756446900000,"o":111141,"h":111195,"l":111142,"c":111195,"v":17400,"usd":0.15652801}
{"ts":1756446960000,"o":111195,"h":111195,"l":111158,"c":111161.9,"v":91600,"usd":0.82397071}
{"ts":1756447020000,"o":111161.9,"h":111169.2,"l":111158,"c":111158.9,"v":211300,"usd":1.90088415}
{"ts":1756447080000,"o":111158.9,"h":111244.3,"l":111159,"c":111244.3,"v":229500,"usd":2.06364445}
{"ts":1756447140000,"o":111244.3,"h":111290.7,"l":111229.5,"c":111290.7,"v":41500,"usd":0.37304434}
{"ts":1756447200000,"o":111290.7,"h":111328.7,"l":111286,"c":111314,"v":85500,"usd":0.76820615}
{"ts":1756447260000,"o":111314,"h":111337.8,"l":111311,"c":111328.6,"v":153000,"usd":1.37427994}
{"ts":1756447320000,"o":111328.6,"h":111400.9,"l":111337.8,"c":111359.1,"v":456600,"usd":4.10068286}
{"ts":1756447380000,"o":111359.1,"h":111359,"l":111278,"c":111278,"v":326700,"usd":2.93439657}
{"ts":1756447440000,"o":111278,"h":111277.5,"l":111245.1,"c":111245.3,"v":505600,"usd":4.54485312}
{"ts":1756447500000,"o":111245.3,"h":111272,"l":111228,"c":111272,"v":68400,"usd":0.61484872}
{"ts":1756447560000,"o":111272,"h":111277.7,"l":111160.7,"c":111179,"v":303100,"usd":2.72615469}
{"ts":1756447620000,"o":111179,"h":111202.9,"l":111161,"c":111191.9,"v":241600,"usd":2.17294762}
{"ts":1756447680000,"o":111191.9,"h":111244.7,"l":111196,"c":111209,"v":81100,"usd":0.72922343}
{"ts":1756447740000,"o":111209,"h":111208,"l":111170,"c":111185,"v":79000,"usd":0.71058199}
{"ts":1756447800000,"o":111185,"h":111186.1,"l":111120,"c":111144.4,"v":670400,"usd":6.03166606}
{"ts":1756447860000,"o":111144.4,"h":111159,"l":111144.4,"c":111144.4,"v":110200,"usd":0.99149045}
{"ts":1756447920000,"o":111144.4,"h":111159.9,"l":111144.4,"c":111156,"v":79600,"usd":0.71617907}
{"ts":1756447980000,"o":111156,"h":111179,"l":111156,"c":111179,"v":31400,"usd":0.28247599}
{"ts":1756448040000,"o":111179,"h":111180,"l":111159,"c":111180,"v":30900,"usd":0.27796537}
{"ts":1756448100000,"o":111180,"h":111180,"l":111150,"c":111150,"v":105100,"usd":0.94541856}
{"ts":1756448160000,"o":111150,"h":111166.8,"l":111113.4,"c":111116.6,"v":290000,"usd":2.60961917}
{"ts":1756448220000,"o":111116.6,"h":111130,"l":111087,"c":111087,"v":440100,"usd":3.96092653}
{"ts":1756448280000,"o":111087,"h":111110,"l":111000,"c":111014,"v":1298900,"usd":11.69863285}
{"ts":1756448340000,"o":111014,"h":111039.8,"l":111015.9,"c":111039.8,"v":25000,"usd":0.225183}
{"ts":1756448400000,"o":111039.8,"h":111040.9,"l":111039.8,"c":111040.9,"v":44300,"usd":0.39895682}
{"ts":1756448460000,"o":111040.9,"h":111040.9,"l":111040.9,"c":111040.9,"v":1600,"usd":0.01440912}
{"ts":1756448520000,"o":111040.9,"h":111040.9,"l":111040.8,"c":111040.8,"v":4100,"usd":0.03692337}
{"ts":1756448580000,"o":111040.8,"h":111040.9,"l":111040.8,"c":111040.8,"v":32500,"usd":0.29268525}
{"ts":1756448640000,"o":111040.8,"h":111040.9,"l":111040.9,"c":111040.9,"v":35500,"usd":0.31970235}
{"ts":1756448700000,"o":111040.9,"h":111040.9,"l":111026.4,"c":111026.4,"v":188300,"usd":1.69580461}
{"ts":1756448760000,"o":111026.4,"h":111026.4,"l":111026.3,"c":111026.4,"v":1500,"usd":0.01351035}
{"ts":1756448820000,"o":111026.4,"h":111026.4,"l":111026.3,"c":111026.4,"v":156700,"usd":1.41138123}
{"ts":1756448880000,"o":111026.4,"h":111026.4,"l":111026.3,"c":111026.3,"v":31900,"usd":0.28732011}
{"ts":1756448940000,"o":111026.3,"h":111026.3,"l":111022,"c":111022,"v":5500,"usd":0.04953909}
{"ts":1756449000000,"o":111022,"h":111022,"l":111004.4,"c":111004.4,"v":220200,"usd":1.98351871}
{"ts":1756449060000,"o":111004.4,"h":111004.5,"l":111004.5,"c":111004.5,"v":52700,"usd":0.47475322}
{"ts":1756449120000,"o":111004.5,"h":111004.5,"l":110963.4,"c":110982.9,"v":239500,"usd":2.15815629}
{"ts":1756449180000,"o":110982.9,"h":110982.8,"l":110945.5,"c":110962.2,"v":620800,"usd":5.5948655}
{"ts":1756449240000,"o":110962.2,"h":110972,"l":110949.7,"c":110972,"v":438500,"usd":3.95183854}
{"ts":1756449300000,"o":110972,"h":110996.4,"l":110972,"c":110996.4,"v":119800,"usd":1.07951789}
{"ts":1756449360000,"o":110996.4,"h":110996.3,"l":110960.9,"c":110981,"v":117400,"usd":1.05787724}
{"ts":1756449420000,"o":110981,"h":110981.1,"l":110981.1,"c":110981.1,"v":100,"usd":0.00090105}
{"ts":1756449480000,"o":110981.1,"h":111023.5,"l":110981,"c":111000,"v":491300,"usd":4.42677004}
{"ts":1756449540000,"o":111000,"h":111070,"l":110996,"c":111047.1,"v":504400,"usd":4.5431758}
{"ts":1756449600000,"o":111047.1,"h":111044.4,"l":110995,"c":111010,"v":77700,"usd":0.69988868}
{"ts":1756449660000,"o":111010,"h":111040,"l":111009.5,"c":111040,"v":145200,"usd":1.30797871}
{"ts":1756449720000,"o":111040,"h":111120,"l":111053.9,"c":111119.9,"v":76700,"usd":0.69031165}
{"ts":1756449780000,"o":111119.9,"h":111238.5,"l":111120,"c":111211.8,"v":403600,"usd":3.6298654}
{"ts":1756449840000,"o":111211.8,"h":111262.3,"l":111219.9,"c":111262.2,"v":206300,"usd":1.85455319}
{"ts":1756449900000,"o":111262.2,"h":111277.6,"l":111261,"c":111277.6,"v":349900,"usd":3.14453367}
{"ts":1756449960000,"o":111277.6,"h":111277.6,"l":111228.7,"c":111235.1,"v":463000,"usd":4.16137978}
{"ts":1756450020000,"o":111235.1,"h":111237,"l":111232.1,"c":111237,"v":35300,"usd":0.31735298}
{"ts":1756450080000,"o":111237,"h":111238,"l":111237,"c":111238,"v":28700,"usd":0.25800719}
{"ts":1756450140000,"o":111238,"h":111238,"l":111190.1,"c":111193.2,"v":268100,"usd":2.41049404}
{"ts":1756450200000,"o":111193.2,"h":111193,"l":111173,"c":111173.1,"v":20100,"usd":0.18077233}
{"ts":1756450260000,"o":111173.1,"h":111173,"l":111150,"c":111150,"v":58300,"usd":0.52443488}
{"ts":1756450320000,"o":111150,"h":111181,"l":111150.1,"c":111181,"v":112800,"usd":1.01476888}
{"ts":1756450380000,"o":111181,"h":111241.2,"l":111181,"c":111241.2,"v":74700,"usd":0.67181858}
{"ts":1756450440000,"o":111241.2,"h":111268.8,"l":111196,"c":111196,"v":129200,"usd":1.16135661}
{"ts":1756450500000,"o":111196,"h":111255,"l":111196,"c":111255,"v":103200,"usd":0.92776647}
{"ts":1756450560000,"o":111255,"h":111257.6,"l":111257.6,"c":111257.6,"v":22400,"usd":0.20133568}
{"ts":1756450620000,"o":111257.6,"h":111257.7,"l":111257.6,"c":111257.7,"v":26300,"usd":0.23638716}
{"ts":1756450680000,"o":111257.7,"h":111262,"l":111257.6,"c":111262,"v":18200,"usd":0.16358332}
{"ts":1756450740000,"o":111262,"h":111268,"l":111265.9,"c":111268,"v":15500,"usd":0.13930385}
{"ts":1756450800000,"o":111268,"h":111268.7,"l":111268.7,"c":111268.7,"v":10100,"usd":0.09077173}
{"ts":1756450860000,"o":111268.7,"h":111268.7,"l":111268.7,"c":111268.7,"v":25600,"usd":0.23007488}
{"ts":1756450920000,"o":111268.7,"h":111268.7,"l":110927.4,"c":111084.5,"v":4598600,"usd":41.40578114}
{"ts":1756450980000,"o":111084.5,"h":111110.6,"l":110900.1,"c":110913.1,"v":1212700,"usd":10.92693583}
{"ts":1756451040000,"o":110913.1,"h":111130.9,"l":110877.2,"c":111070,"v":1194600,"usd":10.76732641}
{"ts":1756451100000,"o":111070,"h":111184.4,"l":111076,"c":111179,"v":602600,"usd":5.42084175}
{"ts":1756451160000,"o":111179,"h":111195.8,"l":111083,"c":111083,"v":169900,"usd":1.52823849}
{"ts":1756451220000,"o":111083,"h":111144,"l":111069,"c":111069,"v":215800,"usd":1.94203737}
{"ts":1756451280000,"o":111069,"h":111069,"l":110960.3,"c":110970,"v":168400,"usd":1.51712453}
{"ts":1756451340000,"o":110970,"h":110960,"l":110888.5,"c":110960,"v":498000,"usd":4.48922879}
{"ts":1756451400000,"o":110960,"h":110989,"l":110881.1,"c":110951,"v":201400,"usd":1.81572984}
{"ts":1756451460000,"o":110951,"h":111075,"l":110930.2,"c":110951.6,"v":1362700,"usd":12.27424088}
{"ts":1756451520000,"o":110951.6,"h":110973.6,"l":110910.1,"c":110910.1,"v":89700,"usd":0.80845892}
{"ts":1756451580000,"o":110910.1,"h":110926,"l":110804.6,"c":110875,"v":601100,"usd":5.42384454}
{"ts":1756451640000,"o":110875,"h":110873,"l":110650.3,"c":110742.9,"v":1882500,"usd":16.99977215}
{"ts":1756451700000,"o":110742.9,"h":110757.9,"l":110555.5,"c":110555.5,"v":1873200,"usd":16.93371701}
{"ts":1756451760000,"o":110555.5,"h":110663,"l":110538,"c":110538,"v":757300,"usd":6.84778848}
{"ts":1756451820000,"o":110538,"h":110630.9,"l":110525.3,"c":110525.3,"v":298400,"usd":2.69884859}
{"ts":1756451880000,"o":110525.3,"h":110610,"l":110500,"c":110587.8,"v":1017400,"usd":9.20289986}
{"ts":1756451940000,"o":110587.8,"h":110613.1,"l":110415,"c":110428.5,"v":697000,"usd":6.30872993}
{"ts":1756452000000,"o":110428.5,"h":110472.8,"l":110306,"c":110451,"v":2051600,"usd":18.58292237}
{"ts":1756452060000,"o":110451,"h":110477,"l":110416,"c":110424.1,"v":878700,"usd":7.95558192}
{"ts":1756452120000,"o":110424.1,"h":110472.9,"l":110411,"c":110411,"v":98500,"usd":0.89191901}
{"ts":1756452180000,"o":110411,"h":110431.2,"l":110318.4,"c":110362,"v":623100,"usd":5.64551262}
{"ts":1756452240000,"o":110362,"h":110399,"l":110250,"c":110255.4,"v":968600,"usd":8.78001793}
{"ts":1756452300000,"o":110255.4,"h":110270.6,"l":110180,"c":110204.9,"v":521800,"usd":4.73418867}
{"ts":1756452360000,"o":110204.9,"h":110286,"l":110200.1,"c":110215,"v":11221200,"usd":101.76137662}
{"ts":1756452420000,"o":110215,"h":110206.1,"l":110125.3,"c":110137,"v":2233100,"usd":20.26693967}
{"ts":1756452480000,"o":110137,"h":110280.5,"l":110137,"c":110257.1,"v":1683000,"usd":15.27407082}
{"ts":1756452540000,"o":110257.1,"h":110299.9,"l":110188.3,"c":110205,"v":338800,"usd":3.07343891}
{"ts":1756452600000,"o":110205,"h":110201,"l":110142.3,"c":110142.3,"v":225200,"usd":2.0440286}
{"ts":1756452660000,"o":110142.3,"h":110249.9,"l":110157,"c":110202.1,"v":1306700,"usd":11.85745103}
{"ts":1756452720000,"o":110202.1,"h":110281,"l":110181.4,"c":110281,"v":665700,"usd":6.03959235}
{"ts":1756452780000,"o":110281,"h":110361,"l":110280.1,"c":110331.1,"v":309100,"usd":2.80215423}
{"ts":1756452840000,"o":110331.1,"h":110331,"l":110257.5,"c":110273,"v":240500,"usd":2.18070783}
{"ts":1756452900000,"o":110273,"h":110272.1,"l":110182.2,"c":110207,"v":194200,"usd":1.76221771}
{"ts":1756452960000,"o":110207,"h":110218,"l":110137.5,"c":110158,"v":253900,"usd":2.30457384}
{"ts":1756453020000,"o":110158,"h":110170,"l":110117.9,"c":110143,"v":180800,"usd":1.64160577}
{"ts":1756453080000,"o":110143,"h":110132.3,"l":110050,"c":110072.2,"v":1454100,"usd":13.21152504}
{"ts":1756453140000,"o":110072.2,"h":110180,"l":110062.3,"c":110130,"v":237000,"usd":2.15258664}
{"ts":1756453200000,"o":110130,"h":110169.4,"l":110110,"c":110110,"v":575600,"usd":5.22647773}
{"ts":1756453260000,"o":110110,"h":110124.1,"l":110106,"c":110106,"v":139800,"usd":1.2696196}
{"ts":1756453320000,"o":110106,"h":110173,"l":110090,"c":110172.9,"v":393600,"usd":3.5739512}
{"ts":1756453380000,"o":110172.9,"h":110173,"l":110100,"c":110100,"v":186900,"usd":1.69686451}
{"ts":1756453440000,"o":110100,"h":110100,"l":110045.1,"c":110069,"v":548600,"usd":4.98439921}
{"ts":1756453500000,"o":110069,"h":110068.9,"l":110052.9,"c":110061,"v":84900,"usd":0.77140776}
{"ts":1756453560000,"o":110061,"h":110052.9,"l":110048.6,"c":110048.6,"v":38400,"usd":0.34892592}
{"ts":1756453620000,"o":110048.6,"h":110063,"l":110048.7,"c":110063,"v":86400,"usd":0.78509042}
{"ts":1756453680000,"o":110063,"h":110119,"l":110062.9,"c":110099,"v":387600,"usd":3.52084388}
{"ts":1756453740000,"o":110099,"h":110119,"l":110008.3,"c":110119,"v":404300,"usd":3.67386511}
{"ts":1756453800000,"o":110119,"h":110145.2,"l":110046.1,"c":110077,"v":439700,"usd":3.99361348}
{"ts":1756453860000,"o":110077,"h":110104,"l":110050,"c":110104,"v":311200,"usd":2.82710988}
{"ts":1756453920000,"o":110104,"h":110191.1,"l":110104,"c":110136,"v":538900,"usd":4.89199021}
{"ts":1756453980000,"o":110136,"h":110130.8,"l":110044.4,"c":110066.9,"v":205400,"usd":1.86617826}
{"ts":1756454040000,"o":110066.9,"h":110055.6,"l":110050,"c":110055.4,"v":50900,"usd":0.46249657}
{"ts":1756454100000,"o":110055.4,"h":110092.8,"l":110048.1,"c":110079.2,"v":220100,"usd":1.99969828}
{"ts":1756454160000,"o":110079.2,"h":110083,"l":110040,"c":110040,"v":191600,"usd":1.74068207}
{"ts":1756454220000,"o":110040,"h":110039,"l":110000.2,"c":110004,"v":1038100,"usd":9.43627984}
{"ts":1756454280000,"o":110004,"h":110004,"l":109900,"c":109914.6,"v":938100,"usd":8.53111888}
{"ts":1756454340000,"o":109914.6,"h":109941.7,"l":109880,"c":109880.5,"v":181500,"usd":1.65153219}
{"ts":1756454400000,"o":109880.5,"h":110029,"l":109880.9,"c":110020,"v":936700,"usd":8.5180782}
{"ts":1756454460000,"o":110020,"h":110179.9,"l":109971,"c":110165.1,"v":1371400,"usd":12.4603865}
{"ts":1756454520000,"o":110165.1,"h":110251.4,"l":110164.8,"c":110220,"v":716300,"usd":6.49906881}
{"ts":1756454580000,"o":110220,"h":110280,"l":110220,"c":110262,"v":273000,"usd":2.47616603}
{"ts":1756454640000,"o":110262,"h":110262,"l":110129.2,"c":110176.8,"v":156800,"usd":1.42316416}
{"ts":1756454700000,"o":110176.8,"h":110199.6,"l":110099,"c":110099,"v":632300,"usd":5.74164957}
{"ts":1756454760000,"o":110099,"h":110159.9,"l":110062.2,"c":110159.9,"v":118600,"usd":1.07709344}
{"ts":1756454820000,"o":110159.9,"h":110219.9,"l":110159.9,"c":110188,"v":254000,"usd":2.30526373}
{"ts":1756454880000,"o":110188,"h":110243.7,"l":110149,"c":110149,"v":366900,"usd":3.32902158}
{"ts":1756454940000,"o":110149,"h":110179.9,"l":110043.8,"c":110045,"v":962900,"usd":8.74746283}
{"ts":1756455000000,"o":110045,"h":110067.9,"l":109940.7,"c":109984,"v":248300,"usd":2.25723946}
{"ts":1756455060000,"o":109984,"h":110005.9,"l":109955.5,"c":109960,"v":322900,"usd":2.93617672}
{"ts":1756455120000,"o":109960,"h":110005.3,"l":109950.1,"c":109977.9,"v":178600,"usd":1.62401048}
{"ts":1756455180000,"o":109977.9,"h":110065,"l":109970.4,"c":110052,"v":169100,"usd":1.53696283}
{"ts":1756455240000,"o":110052,"h":110116.9,"l":110048,"c":110069,"v":232800,"usd":2.1146272}
{"ts":1756455300000,"o":110069,"h":110104.9,"l":110050.1,"c":110050.1,"v":318900,"usd":2.89661439}
{"ts":1756455360000,"o":110050.1,"h":110058,"l":110030,"c":110053,"v":124100,"usd":1.12781764}
{"ts":1756455420000,"o":110053,"h":110139.9,"l":110053,"c":110065,"v":235200,"usd":2.1364645}
{"ts":1756455480000,"o":110065,"h":110159,"l":110000,"c":110159,"v":340800,"usd":3.09670644}
{"ts":1756455540000,"o":110159,"h":110181,"l":110090,"c":110092,"v":177600,"usd":1.61257576}
{"ts":1756455600000,"o":110092,"h":110130,"l":110077.7,"c":110079,"v":178500,"usd":1.62121667}
{"ts":1756455660000,"o":110079,"h":110096.2,"l":109950,"c":109996,"v":799500,"usd":7.26752426}
{"ts":1756455720000,"o":109996,"h":109996,"l":109930,"c":109972,"v":302100,"usd":2.74741939}
{"ts":1756455780000,"o":109972,"h":110076.9,"l":109972,"c":110011,"v":174400,"usd":1.58498984}
{"ts":1756455840000,"o":110011,"h":110035.9,"l":109980.1,"c":109980.1,"v":256600,"usd":2.33263771}
{"ts":1756455900000,"o":109980.1,"h":110003.9,"l":109960,"c":109960,"v":115100,"usd":1.04651558}
{"ts":1756455960000,"o":109960,"h":110045.1,"l":109960.8,"c":110030.4,"v":149800,"usd":1.36172132}
{"ts":1756456020000,"o":110030.4,"h":110149.6,"l":110046,"c":110129.9,"v":340700,"usd":3.09379774}
{"ts":1756456080000,"o":110129.9,"h":110118,"l":110051,"c":110051,"v":306000,"usd":2.77942579}
{"ts":1756456140000,"o":110051,"h":110091.1,"l":110026.8,"c":110066.1,"v":149500,"usd":1.35834642}
{"ts":1756456200000,"o":110066.1,"h":110069.9,"l":110020,"c":110020,"v":107800,"usd":0.97964644}
{"ts":1756456260000,"o":110020,"h":110032,"l":110003.2,"c":110024,"v":168600,"usd":1.53245476}
{"ts":1756456320000,"o":110024,"h":110077,"l":109980.1,"c":110077,"v":197800,"usd":1.79803294}
{"ts":1756456380000,"o":110077,"h":110139.9,"l":110020,"c":110020,"v":359100,"usd":3.2614515}
{"ts":1756456440000,"o":110020,"h":110038.4,"l":110000,"c":110011.1,"v":259200,"usd":2.35617283}
{"ts":1756456500000,"o":110011.1,"h":110127,"l":110011.1,"c":110084,"v":126400,"usd":1.14824526}
{"ts":1756456560000,"o":110084,"h":110119.6,"l":110035.3,"c":110080,"v":1002000,"usd":9.10094319}
{"ts":1756456620000,"o":110080,"h":110066.8,"l":109960,"c":109960,"v":276400,"usd":2.5127292}
{"ts":1756456680000,"o":109960,"h":109954,"l":109880.1,"c":109880.1,"v":620000,"usd":5.64181254}
{"ts":1756456740000,"o":109880.1,"h":109895.7,"l":109806,"c":109806.1,"v":591900,"usd":5.38763138}
{"ts":1756456800000,"o":109806.1,"h":109919.5,"l":109720.9,"c":109770.1,"v":832600,"usd":7.58307635}
{"ts":1756456860000,"o":109770.1,"h":109815.3,"l":109706,"c":109785,"v":418300,"usd":3.81068311}
{"ts":1756456920000,"o":109785,"h":109851.9,"l":109740,"c":109754,"v":364700,"usd":3.32124044}
{"ts":1756456980000,"o":109754,"h":109804,"l":109706,"c":109792,"v":243600,"usd":2.21965249}
{"ts":1756457040000,"o":109792,"h":109841,"l":109769.9,"c":109827.4,"v":313400,"usd":2.85374366}
{"ts":1756457100000,"o":109827.4,"h":109895.1,"l":109821,"c":109871,"v":432900,"usd":3.94023586}
{"ts":1756457160000,"o":109871,"h":109922,"l":109840.1,"c":109890,"v":505100,"usd":4.5970946}
{"ts":1756457220000,"o":109890,"h":109880,"l":109754.6,"c":109795,"v":268700,"usd":2.44703362}
{"ts":1756457280000,"o":109795,"h":109797.9,"l":109769.1,"c":109790,"v":184200,"usd":1.67797293}
{"ts":1756457340000,"o":109790,"h":109814,"l":109740.2,"c":109808,"v":247500,"usd":2.25467906}
{"ts":1756457400000,"o":109808,"h":109814.9,"l":109740.1,"c":109777,"v":76500,"usd":0.6968672}
{"ts":1756457460000,"o":109777,"h":109794.5,"l":109759,"c":109760.1,"v":197700,"usd":1.80087965}
{"ts":1756457520000,"o":109760.1,"h":109760,"l":109680.3,"c":109719.9,"v":636400,"usd":5.80111249}
{"ts":1756457580000,"o":109719.9,"h":109708.1,"l":109606,"c":109606,"v":678900,"usd":6.19059873}
{"ts":1756457640000,"o":109606,"h":109680,"l":109606.1,"c":109640.1,"v":262800,"usd":2.39694764}
{"ts":1756457700000,"o":109640.1,"h":109701.5,"l":109620,"c":109631,"v":314800,"usd":2.8708344}
{"ts":1756457760000,"o":109631,"h":109660.9,"l":109606.3,"c":109627.8,"v":387900,"usd":3.53835559}
{"ts":1756457820000,"o":109627.8,"h":109681,"l":109618.1,"c":109664.1,"v":82200,"usd":0.74961323}
{"ts":1756457880000,"o":109664.1,"h":109664,"l":109572.6,"c":109603.6,"v":957100,"usd":8.73177506}
{"ts":1756457940000,"o":109603.6,"h":109620,"l":109606,"c":109613.4,"v":120200,"usd":1.09661671}
{"ts":1756458000000,"o":109613.4,"h":109634,"l":109613.9,"c":109622.8,"v":184900,"usd":1.6866623}
{"ts":1756458060000,"o":109622.8,"h":109636.3,"l":109560.1,"c":109573,"v":499100,"usd":4.55306944}
{"ts":1756458120000,"o":109573,"h":109643.3,"l":109506,"c":109536.8,"v":671300,"usd":6.12635112}
{"ts":1756458180000,"o":109536.8,"h":109542.6,"l":109409.6,"c":109426.5,"v":1027200,"usd":9.38227322}
{"ts":1756458240000,"o":109426.5,"h":109476.2,"l":109400,"c":109433,"v":292400,"usd":2.67163907}
{"ts":1756458300000,"o":109433,"h":109500,"l":109436.5,"c":109499.3,"v":662700,"usd":6.05336198}
{"ts":1756458360000,"o":109499.3,"h":109600,"l":109488.5,"c":109600,"v":511000,"usd":4.66601865}
{"ts":1756458420000,"o":109600,"h":109599.9,"l":109520,"c":109520,"v":189300,"usd":1.72787953}
{"ts":1756458480000,"o":109520,"h":109534.9,"l":109500,"c":109500.2,"v":713500,"usd":6.51550546}
{"ts":1756458540000,"o":109500.2,"h":109602,"l":109512.1,"c":109602,"v":109700,"usd":1.00112986}
{"ts":1756458600000,"o":109602,"h":109667.5,"l":109603.1,"c":109632,"v":334900,"usd":3.05455088}
{"ts":1756458660000,"o":109632,"h":109646.5,"l":109595,"c":109597,"v":151100,"usd":1.37826163}
{"ts":1756458720000,"o":109597,"h":109622.9,"l":109594.9,"c":109609,"v":174200,"usd":1.58931518}
{"ts":1756458780000,"o":109609,"h":109600,"l":109546.9,"c":109586,"v":287100,"usd":2.62056925}
{"ts":1756458840000,"o":109586,"h":109599.9,"l":109576,"c":109576,"v":44400,"usd":0.40513721}
{"ts":1756458900000,"o":109576,"h":109572,"l":109540,"c":109557.1,"v":178400,"usd":1.62832457}
{"ts":1756458960000,"o":109557.1,"h":109557,"l":109532.8,"c":109551,"v":83800,"usd":0.76493173}
{"ts":1756459020000,"o":109551,"h":109660,"l":109552,"c":109660,"v":271400,"usd":2.47582966}
{"ts":1756459080000,"o":109660,"h":109669.9,"l":109623,"c":109631,"v":256400,"usd":2.33835741}
{"ts":1756459140000,"o":109631,"h":109696,"l":109656,"c":109656,"v":156300,"usd":1.42498797}
{"ts":1756459200000,"o":109656,"h":109715.6,"l":109657,"c":109715.6,"v":911100,"usd":8.30547182}
{"ts":1756459260000,"o":109715.6,"h":109730,"l":109700.1,"c":109729.7,"v":228800,"usd":2.08537555}
{"ts":1756459320000,"o":109729.7,"h":109812.9,"l":109738.9,"c":109812.9,"v":200600,"usd":1.82718019}
{"ts":1756459380000,"o":109812.9,"h":109808.8,"l":109740.1,"c":109751.7,"v":196300,"usd":1.788134}
{"ts":1756459440000,"o":109751.7,"h":109751.6,"l":109688,"c":109695,"v":243900,"usd":2.22300834}
{"ts":1756459500000,"o":109695,"h":109741.6,"l":109664.2,"c":109741.6,"v":162200,"usd":1.47872}
{"ts":1756459560000,"o":109741.6,"h":109780.3,"l":109713,"c":109774.9,"v":144700,"usd":1.31860615}
{"ts":1756459620000,"o":109774.9,"h":109774.9,"l":109665.4,"c":109665.4,"v":110200,"usd":1.00423585}
{"ts":1756459680000,"o":109665.4,"h":109674,"l":109664.3,"c":109667.1,"v":202600,"usd":1.84736091}
{"ts":1756459740000,"o":109667.1,"h":109677,"l":109667.1,"c":109677,"v":60900,"usd":0.55528334}
{"ts":1756459800000,"o":109677,"h":109759.5,"l":109677,"c":109749.4,"v":59900,"usd":0.54609586}
{"ts":1756459860000,"o":109749.4,"h":109749.4,"l":109693.7,"c":109710,"v":251000,"usd":2.28749963}
{"ts":1756459920000,"o":109710,"h":109729,"l":109680,"c":109710,"v":114300,"usd":1.04178609}
{"ts":1756459980000,"o":109710,"h":109722,"l":109679.1,"c":109722,"v":198100,"usd":1.80569448}
{"ts":1756460040000,"o":109722,"h":109759.9,"l":109727.1,"c":109731,"v":71600,"usd":0.65243193}
{"ts":1756460100000,"o":109731,"h":109734.9,"l":109700,"c":109718,"v":94800,"usd":0.86408053}
{"ts":1756460160000,"o":109718,"h":109729,"l":109679.2,"c":109700,"v":182800,"usd":1.66628431}
{"ts":1756460220000,"o":109700,"h":109696.3,"l":109619.7,"c":109634,"v":1093500,"usd":9.97138236}
{"ts":1756460280000,"o":109634,"h":109677,"l":109634,"c":109677,"v":101200,"usd":0.92279649}
{"ts":1756460340000,"o":109677,"h":109714.9,"l":109678,"c":109680,"v":198500,"usd":1.8094551}
{"ts":1756460400000,"o":109680,"h":109684,"l":109641.6,"c":109684,"v":222000,"usd":2.02436179}
{"ts":1756460460000,"o":109684,"h":109760,"l":109690,"c":109760,"v":921100,"usd":8.39277264}
{"ts":1756460520000,"o":109760,"h":109764,"l":109740.1,"c":109740.1,"v":5500,"usd":0.0501107}
{"ts":1756460580000,"o":109740.1,"h":109755.4,"l":109720.3,"c":109740,"v":181900,"usd":1.65751591}
{"ts":1756460640000,"o":109740,"h":109819.8,"l":109740,"c":109780,"v":201000,"usd":1.83048567}
{"ts":1756460700000,"o":109780,"h":109813.3,"l":109779.1,"c":109813.3,"v":85200,"usd":0.77596605}
{"ts":1756460760000,"o":109813.3,"h":109854.9,"l":109805.1,"c":109854.9,"v":160000,"usd":1.45680612}
{"ts":1756460820000,"o":109854.9,"h":109875.1,"l":109834.1,"c":109834.1,"v":142200,"usd":1.29434826}
{"ts":1756460880000,"o":109834.1,"h":109888,"l":109834.1,"c":109875.3,"v":220400,"usd":2.00619508}
{"ts":1756460940000,"o":109875.3,"h":109934.8,"l":109875.4,"c":109900.1,"v":247000,"usd":2.24728668}
{"ts":1756461000000,"o":109900.1,"h":109910.9,"l":109880,"c":109880,"v":55300,"usd":0.50318187}
{"ts":1756461060000,"o":109880,"h":109881,"l":109800,"c":109812,"v":212500,"usd":1.9345443}
{"ts":1756461120000,"o":109812,"h":109824,"l":109780.1,"c":109824,"v":138500,"usd":1.26138309}
{"ts":1756461180000,"o":109824,"h":109839.9,"l":109800,"c":109800,"v":69200,"usd":0.6300947}
{"ts":1756461240000,"o":109800,"h":109804.9,"l":109786,"c":109804.9,"v":84900,"usd":0.77326416}
{"ts":1756461300000,"o":109804.9,"h":109841,"l":109805,"c":109841,"v":61000,"usd":0.55545076}
{"ts":1756461360000,"o":109841,"h":109842,"l":109799.2,"c":109825.1,"v":79900,"usd":0.72750686}
{"ts":1756461420000,"o":109825.1,"h":109825.1,"l":109789.9,"c":109790.2,"v":82700,"usd":0.75309612}
{"ts":1756461480000,"o":109790.2,"h":109825.1,"l":109792,"c":109825.1,"v":201500,"usd":1.83522232}
{"ts":1756461540000,"o":109825.1,"h":109825.1,"l":109791.9,"c":109792,"v":142100,"usd":1.29398559}
{"ts":1756461600000,"o":109792,"h":109794,"l":109780.2,"c":109780.2,"v":292700,"usd":2.66621388}
{"ts":1756461660000,"o":109780.2,"h":109819,"l":109742.3,"c":109819,"v":535200,"usd":4.87528171}
{"ts":1756461720000,"o":109819,"h":109819,"l":109779,"c":109806,"v":71700,"usd":0.65296119}
{"ts":1756461780000,"o":109806,"h":109842,"l":109805,"c":109842,"v":86900,"usd":0.79125761}
{"ts":1756461840000,"o":109842,"h":109864.9,"l":109816,"c":109833.9,"v":190400,"usd":1.7334759}
{"ts":1756461900000,"o":109833.9,"h":109874,"l":109835,"c":109852,"v":148900,"usd":1.35544199}
{"ts":1756461960000,"o":109852,"h":109894.9,"l":109848.4,"c":109859.8,"v":126400,"usd":1.15050325}
{"ts":1756462020000,"o":109859.8,"h":109918.1,"l":109859.9,"c":109918.1,"v":475900,"usd":4.33034468}
{"ts":1756462080000,"o":109918.1,"h":109956.1,"l":109918.1,"c":109941.4,"v":868300,"usd":7.898424}
{"ts":1756462140000,"o":109941.4,"h":109979.9,"l":109934.8,"c":109971.5,"v":348300,"usd":3.1673238}
{"ts":1756462200000,"o":109971.5,"h":109979.9,"l":109922.3,"c":109941,"v":295600,"usd":2.68836146}
{"ts":1756462260000,"o":109941,"h":109952.5,"l":109905.4,"c":109952.4,"v":101000,"usd":0.91880707}
{"ts":1756462320000,"o":109952.4,"h":109972.7,"l":109936.7,"c":109951,"v":23200,"usd":0.21099275}
{"ts":1756462380000,"o":109951,"h":109970.9,"l":109946,"c":109970.9,"v":312100,"usd":2.83859726}
{"ts":1756462440000,"o":109970.9,"h":109970.9,"l":109850,"c":109850,"v":808100,"usd":7.35271988}
{"ts":1756462500000,"o":109850,"h":109863.9,"l":109819.5,"c":109857.5,"v":243000,"usd":2.21222028}
{"ts":1756462560000,"o":109857.5,"h":109861.9,"l":109827.1,"c":109832,"v":262000,"usd":2.38496828}
{"ts":1756462620000,"o":109832,"h":109849,"l":109800,"c":109800,"v":36400,"usd":0.33148012}
{"ts":1756462680000,"o":109800,"h":109810,"l":109777.7,"c":109807.6,"v":236300,"usd":2.15210021}
{"ts":1756462740000,"o":109807.6,"h":109829.3,"l":109807,"c":109829.3,"v":60500,"usd":0.55093925}
{"ts":1756462800000,"o":109829.3,"h":109900,"l":109829.2,"c":109900,"v":275600,"usd":2.50867914}
{"ts":1756462860000,"o":109900,"h":109934.7,"l":109900,"c":109934.7,"v":159200,"usd":1.44831503}
{"ts":1756462920000,"o":109934.7,"h":109939.9,"l":109888.1,"c":109894,"v":169500,"usd":1.54217965}
{"ts":1756462980000,"o":109894,"h":109893.9,"l":109849,"c":109849,"v":22300,"usd":0.20294497}
{"ts":1756463040000,"o":109849,"h":109880,"l":109844.1,"c":109880,"v":42800,"usd":0.38960135}
{"ts":1756463100000,"o":109880,"h":109935.8,"l":109882,"c":109922.8,"v":141500,"usd":1.28744218}
{"ts":1756463160000,"o":109922.8,"h":109964,"l":109935.8,"c":109964,"v":94600,"usd":0.8603694}
{"ts":1756463220000,"o":109964,"h":109979.8,"l":109949,"c":109952,"v":355300,"usd":3.2307458}
{"ts":1756463280000,"o":109952,"h":110011.8,"l":109952,"c":109970,"v":879800,"usd":7.99919306}
{"ts":1756463340000,"o":109970,"h":109970.1,"l":109930,"c":109930,"v":118500,"usd":1.07772819}
{"ts":1756463400000,"o":109930,"h":109940,"l":109928.8,"c":109940,"v":42100,"usd":0.38294663}
{"ts":1756463460000,"o":109940,"h":109939.9,"l":109910.1,"c":109910.5,"v":157700,"usd":1.43456939}
{"ts":1756463520000,"o":109910.5,"h":109921,"l":109862.5,"c":109862.5,"v":111700,"usd":1.01642234}
{"ts":1756463580000,"o":109862.5,"h":109910,"l":109862.6,"c":109909.9,"v":129000,"usd":1.17381765}
{"ts":1756463640000,"o":109909.9,"h":109957.2,"l":109910,"c":109914,"v":491000,"usd":4.46644898}
{"ts":1756463700000,"o":109914,"h":109971.7,"l":109917,"c":109969,"v":187000,"usd":1.70061989}
{"ts":1756463760000,"o":109969,"h":109953,"l":109906,"c":109906,"v":28300,"usd":0.25743744}
{"ts":1756463820000,"o":109906,"h":109933,"l":109890.1,"c":109890.1,"v":116400,"usd":1.05892819}
{"ts":1756463880000,"o":109890.1,"h":109925,"l":109890,"c":109925,"v":30500,"usd":0.2775092}
{"ts":1756463940000,"o":109925,"h":109935,"l":109890.4,"c":109935,"v":65200,"usd":0.59315398}
{"ts":1756464000000,"o":109935,"h":109997,"l":109935,"c":109997,"v":117300,"usd":1.06668523}
{"ts":1756464060000,"o":109997,"h":110008.3,"l":109980,"c":110008.3,"v":78100,"usd":0.70999867}
{"ts":1756464120000,"o":110008.3,"h":110008.3,"l":109979,"c":109979,"v":69700,"usd":0.6336525}
{"ts":1756464180000,"o":109979,"h":109978,"l":109968,"c":109972,"v":27400,"usd":0.24915569}
{"ts":1756464240000,"o":109972,"h":109989.6,"l":109954.5,"c":109954.5,"v":56300,"usd":0.51190407}
{"ts":1756464300000,"o":109954.5,"h":109992,"l":109957,"c":109992,"v":48000,"usd":0.436451}
{"ts":1756464360000,"o":109992,"h":110000,"l":109986,"c":109986,"v":11800,"usd":0.10727997}
{"ts":1756464420000,"o":109986,"h":110008.2,"l":109986,"c":110008.2,"v":51100,"usd":0.46455493}
{"ts":1756464480000,"o":110008.2,"h":110008.2,"l":109986,"c":109986,"v":57500,"usd":0.5226921}
{"ts":1756464540000,"o":109986,"h":109987,"l":109957,"c":109957,"v":27900,"usd":0.25367742}
{"ts":1756464600000,"o":109957,"h":109954.7,"l":109889.5,"c":109889.5,"v":812300,"usd":7.38796286}
{"ts":1756464660000,"o":109889.5,"h":109910,"l":109880.1,"c":109892,"v":34600,"usd":0.31483873}
{"ts":1756464720000,"o":109892,"h":109950,"l":109892,"c":109931.1,"v":78500,"usd":0.71407224}
{"ts":1756464780000,"o":109931.1,"h":109931.1,"l":109840.9,"c":109840.9,"v":31700,"usd":0.28842834}
{"ts":1756464840000,"o":109840.9,"h":109884,"l":109846,"c":109884,"v":86900,"usd":0.79093082}
{"ts":1756464900000,"o":109884,"h":109916.1,"l":109882,"c":109916.1,"v":52500,"usd":0.47772106}
{"ts":1756464960000,"o":109916.1,"h":109960,"l":109896,"c":109943.9,"v":81900,"usd":0.74503253}
{"ts":1756465020000,"o":109943.9,"h":109955.1,"l":109939,"c":109955,"v":50900,"usd":0.4629588}
{"ts":1756465080000,"o":109955,"h":110020,"l":109955.1,"c":110005.3,"v":3111600,"usd":28.29180861}
{"ts":1756465140000,"o":110005.3,"h":110011.5,"l":109983,"c":109990,"v":17700,"usd":0.16092496}
{"ts":1756465200000,"o":109990,"h":110016.4,"l":109999,"c":110000,"v":37000,"usd":0.33635059}
{"ts":1756465260000,"o":110000,"h":110118,"l":109997,"c":110101,"v":282100,"usd":2.56295973}
{"ts":1756465320000,"o":110101,"h":110090,"l":110032,"c":110032,"v":47400,"usd":0.4306614}
{"ts":1756465380000,"o":110032,"h":110052.9,"l":109985.7,"c":110005,"v":141500,"usd":1.28604495}
{"ts":1756465440000,"o":110005,"h":110006,"l":109970.1,"c":109998.2,"v":37600,"usd":0.34186591}
{"ts":1756465500000,"o":109998.2,"h":110022,"l":109999,"c":110009.1,"v":113600,"usd":1.03263988}
{"ts":1756465560000,"o":110009.1,"h":109990,"l":109911.5,"c":109938,"v":307000,"usd":2.79284616}
{"ts":1756465620000,"o":109938,"h":109939,"l":109910,"c":109910,"v":20500,"usd":0.18649684}
{"ts":1756465680000,"o":109910,"h":109916.1,"l":109902,"c":109902.9,"v":25800,"usd":0.23474289}
{"ts":1756465740000,"o":109902.9,"h":109952.1,"l":109902.1,"c":109941.3,"v":47200,"usd":0.42942694}
{"ts":1756465800000,"o":109941.3,"h":110001.9,"l":109949.6,"c":110001.9,"v":36500,"usd":0.33192572}
{"ts":1756465860000,"o":110001.9,"h":110071.1,"l":109985.3,"c":110059,"v":857100,"usd":7.78986638}
{"ts":1756465920000,"o":110059,"h":110080,"l":110041,"c":110080,"v":30800,"usd":0.27988349}
{"ts":1756465980000,"o":110080,"h":110119.1,"l":110070,"c":110116,"v":331100,"usd":3.00746824}
{"ts":1756466040000,"o":110116,"h":110135.9,"l":110097.7,"c":110125,"v":79500,"usd":0.72200094}
{"ts":1756466100000,"o":110125,"h":110141,"l":110113.5,"c":110113.5,"v":154000,"usd":1.39835689}
{"ts":1756466160000,"o":110113.5,"h":110112,"l":110060.1,"c":110101.1,"v":124300,"usd":1.12914173}
{"ts":1756466220000,"o":110101.1,"h":110105,"l":110063.8,"c":110081,"v":84100,"usd":0.763985}
{"ts":1756466280000,"o":110081,"h":110108,"l":110042.1,"c":110107.9,"v":49300,"usd":0.44793427}
{"ts":1756466340000,"o":110107.9,"h":110107,"l":110042,"c":110042,"v":770900,"usd":7.0041741}
{"ts":1756466400000,"o":110042,"h":110079.7,"l":110042,"c":110074.8,"v":35000,"usd":0.31799871}
{"ts":1756466460000,"o":110074.8,"h":110092,"l":110069,"c":110076,"v":55200,"usd":0.50144785}
{"ts":1756466520000,"o":110076,"h":110080,"l":110067,"c":110076,"v":66500,"usd":0.60412595}
{"ts":1756466580000,"o":110076,"h":110067.1,"l":110003.2,"c":110013.6,"v":77100,"usd":0.7008383}
{"ts":1756466640000,"o":110013.6,"h":110051.6,"l":110010,"c":110010,"v":53000,"usd":0.481685}
{"ts":1756466700000,"o":110010,"h":110026.9,"l":110009,"c":110010,"v":152600,"usd":1.38702383}
{"ts":1756466760000,"o":110010,"h":110059.9,"l":110010,"c":110049,"v":147900,"usd":1.34412348}
{"ts":1756466820000,"o":110049,"h":110053,"l":110034,"c":110036,"v":80300,"usd":0.72969489}
{"ts":1756466880000,"o":110036,"h":110072,"l":110048,"c":110072,"v":78700,"usd":0.71511413}
{"ts":1756466940000,"o":110072,"h":110070.9,"l":110060,"c":110060,"v":32500,"usd":0.29526798}
{"ts":1756467000000,"o":110060,"h":110059,"l":110016,"c":110024,"v":41500,"usd":0.37717379}
{"ts":1756467060000,"o":110024,"h":110044,"l":110016,"c":110019,"v":81800,"usd":0.74349569}
{"ts":1756467120000,"o":110019,"h":110018,"l":109977.7,"c":109984,"v":116300,"usd":1.05732027}
{"ts":1756467180000,"o":109984,"h":109984,"l":109951.5,"c":109970,"v":110600,"usd":1.00575196}
{"ts":1756467240000,"o":109970,"h":110006,"l":109970,"c":110006,"v":79800,"usd":0.72548738}
{"ts":1756467300000,"o":110006,"h":110010,"l":109962,"c":109994,"v":290600,"usd":2.64231986}
{"ts":1756467360000,"o":109994,"h":110013,"l":109957.6,"c":110000,"v":304600,"usd":2.76964992}
{"ts":1756467420000,"o":110000,"h":109993,"l":109943,"c":109943,"v":48900,"usd":0.44473492}
{"ts":1756467480000,"o":109943,"h":109949.9,"l":109885.4,"c":109885.4,"v":118400,"usd":1.07712579}
{"ts":1756467540000,"o":109885.4,"h":109880,"l":109865.1,"c":109865.3,"v":137300,"usd":1.24962509}
{"ts":1756467600000,"o":109865.3,"h":109865.1,"l":109858.1,"c":109861.1,"v":67600,"usd":0.61533349}
{"ts":1756467660000,"o":109861.1,"h":109861.2,"l":109815,"c":109821.8,"v":62900,"usd":0.57259623}
{"ts":1756467720000,"o":109821.8,"h":109893.9,"l":109821.9,"c":109862,"v":98700,"usd":0.89846534}
{"ts":1756467780000,"o":109862,"h":109894,"l":109862,"c":109894,"v":122400,"usd":1.11399517}
{"ts":1756467840000,"o":109894,"h":109919.3,"l":109899.2,"c":109900,"v":184000,"usd":1.67422273}
{"ts":1756467900000,"o":109900,"h":109900,"l":109887,"c":109887,"v":21100,"usd":0.19199838}
{"ts":1756467960000,"o":109887,"h":109930,"l":109886.2,"c":109929,"v":31500,"usd":0.28664366}
{"ts":1756468020000,"o":109929,"h":109940,"l":109929,"c":109940,"v":42800,"usd":0.38933905}
{"ts":1756468080000,"o":109940,"h":109990,"l":109940,"c":109990,"v":44300,"usd":0.4028968}
{"ts":1756468140000,"o":109990,"h":110062,"l":109990,"c":110021,"v":217000,"usd":1.97208066}
{"ts":1756468200000,"o":110021,"h":110053,"l":110004.1,"c":110046,"v":78300,"usd":0.71160569}
{"ts":1756468260000,"o":110046,"h":110046,"l":109990.1,"c":109992,"v":107800,"usd":0.97983183}
{"ts":1756468320000,"o":109992,"h":109996,"l":109980,"c":109980,"v":49700,"usd":0.45186404}
{"ts":1756468380000,"o":109980,"h":109998,"l":109980,"c":109983,"v":37700,"usd":0.342778}
{"ts":1756468440000,"o":109983,"h":109998,"l":109980.1,"c":109994,"v":29000,"usd":0.26367398}
{"ts":1756468500000,"o":109994,"h":109990,"l":109982,"c":109990,"v":25100,"usd":0.22821126}
{"ts":1756468560000,"o":109990,"h":110039.9,"l":109990,"c":110039.9,"v":30700,"usd":0.27907255}
{"ts":1756468620000,"o":110039.9,"h":110053.4,"l":110039.1,"c":110040,"v":90500,"usd":0.82242313}
{"ts":1756468680000,"o":110040,"h":110075.5,"l":110039.1,"c":110046,"v":182100,"usd":1.65472494}
{"ts":1756468740000,"o":110046,"h":110047,"l":110017.9,"c":110047,"v":143000,"usd":1.29967298}
{"ts":1756468800000,"o":110047,"h":110080,"l":110047,"c":110080,"v":78400,"usd":0.71225303}
{"ts":1756468860000,"o":110080,"h":110086.8,"l":110079.9,"c":110086.8,"v":21200,"usd":0.19258581}
{"ts":1756468920000,"o":110086.8,"h":110128.9,"l":110083,"c":110122.7,"v":415700,"usd":3.77520344}
{"ts":1756468980000,"o":110122.7,"h":110140.9,"l":110114.4,"c":110140.8,"v":73600,"usd":0.66837672}
{"ts":1756469040000,"o":110140.8,"h":110140.8,"l":110115.9,"c":110115.9,"v":280600,"usd":2.54784817}
{"ts":1756469100000,"o":110115.9,"h":110116,"l":110100,"c":110100,"v":139200,"usd":1.26415707}
{"ts":1756469160000,"o":110100,"h":110125,"l":110060.1,"c":110125,"v":260100,"usd":2.36273192}
{"ts":1756469220000,"o":110125,"h":110200,"l":110124.9,"c":110160.9,"v":2240900,"usd":20.34011976}
{"ts":1756469280000,"o":110160.9,"h":110214.4,"l":110140,"c":110203.5,"v":251400,"usd":2.28222288}
{"ts":1756469340000,"o":110203.5,"h":110203.5,"l":110180,"c":110192.7,"v":193400,"usd":1.75500207}
{"ts":1756469400000,"o":110192.7,"h":110196,"l":110173.8,"c":110183,"v":100600,"usd":0.91301091}
{"ts":1756469460000,"o":110183,"h":110232,"l":110183,"c":110226.9,"v":80000,"usd":0.72583284}
{"ts":1756469520000,"o":110226.9,"h":110231,"l":110209.2,"c":110227.5,"v":131100,"usd":1.1893886}
{"ts":1756469580000,"o":110227.5,"h":110249.3,"l":110209,"c":110234.9,"v":134800,"usd":1.22297169}
{"ts":1756469640000,"o":110234.9,"h":110260,"l":110235,"c":110255,"v":115800,"usd":1.05034482}
{"ts":1756469700000,"o":110255,"h":110258,"l":110254.9,"c":110258,"v":25100,"usd":0.22764983}
{"ts":1756469760000,"o":110258,"h":110268,"l":110236,"c":110268,"v":177900,"usd":1.61355995}
{"ts":1756469820000,"o":110268,"h":110300,"l":110268,"c":110280,"v":133500,"usd":1.21047332}
{"ts":1756469880000,"o":110280,"h":110280,"l":110220,"c":110220.1,"v":192600,"usd":1.74693049}
{"ts":1756469940000,"o":110220.1,"h":110241.9,"l":110220,"c":110222.1,"v":48700,"usd":0.44183997}
{"ts":1756470000000,"o":110222.1,"h":110223,"l":110150,"c":110183.5,"v":827000,"usd":7.50635}
{"ts":1756470060000,"o":110183.5,"h":110205,"l":110183,"c":110205,"v":51100,"usd":0.46371363}
{"ts":1756470120000,"o":110205,"h":110299.9,"l":110209.9,"c":110291.9,"v":1025700,"usd":9.2997199}
{"ts":1756470180000,"o":110291.9,"h":110290,"l":110259,"c":110259,"v":138100,"usd":1.25232989}
{"ts":1756470240000,"o":110259,"h":110292,"l":110247.6,"c":110292,"v":94400,"usd":0.85607257}
{"ts":1756470300000,"o":110292,"h":110368.4,"l":110292,"c":110330,"v":1037400,"usd":9.40437116}
{"ts":1756470360000,"o":110330,"h":110324.1,"l":110271.6,"c":110277,"v":202800,"usd":1.83868034}
{"ts":1756470420000,"o":110277,"h":110290.9,"l":110277,"c":110290.9,"v":44300,"usd":0.401676}
{"ts":1756470480000,"o":110290.9,"h":110291,"l":110271.1,"c":110290,"v":50000,"usd":0.4533823}
{"ts":1756470540000,"o":110290,"h":110345,"l":110255.9,"c":110334,"v":246300,"usd":2.23346396}
{"ts":1756470600000,"o":110334,"h":110334.1,"l":110327,"c":110327,"v":12500,"usd":0.11329388}
{"ts":1756470660000,"o":110327,"h":111250,"l":110327.1,"c":111204.1,"v":7019400,"usd":63.38350749}
{"ts":1756470720000,"o":111204.1,"h":111506.8,"l":110952.5,"c":111153.8,"v":10742800,"usd":96.52152277}
{"ts":1756470780000,"o":111153.8,"h":111159,"l":110873.6,"c":110899,"v":2712100,"usd":24.43016365}
{"ts":1756470840000,"o":110899,"h":110941.9,"l":110680,"c":110783,"v":1721900,"usd":15.5410434}
{"ts":1756470900000,"o":110783,"h":111016.1,"l":110727.5,"c":110781,"v":851900,"usd":7.68249476}
{"ts":1756470960000,"o":110781,"h":110775,"l":110481.6,"c":110581.5,"v":2189600,"usd":19.80179776}
{"ts":1756471020000,"o":110581.5,"h":110750,"l":110567,"c":110680.3,"v":679900,"usd":6.14407033}
{"ts":1756471080000,"o":110680.3,"h":110680.2,"l":110559.6,"c":110628,"v":793400,"usd":7.17268576}
{"ts":1756471140000,"o":110628,"h":110750.6,"l":110632,"c":110750.6,"v":189000,"usd":1.70748655}
{"ts":1756471200000,"o":110750.6,"h":110712.3,"l":110606,"c":110712.3,"v":587900,"usd":5.31388422}
{"ts":1756471260000,"o":110712.3,"h":110693.9,"l":110482.9,"c":110493.6,"v":202400,"usd":1.82998835}
{"ts":1756471320000,"o":110493.6,"h":110530,"l":110419.2,"c":110530,"v":547700,"usd":4.95779795}
{"ts":1756471380000,"o":110530,"h":110559.9,"l":110491.6,"c":110520.1,"v":164200,"usd":1.48551579}
{"ts":1756471440000,"o":110520.1,"h":110520.1,"l":110400.1,"c":110480.9,"v":215900,"usd":1.95445596}
{"ts":1756471500000,"o":110480.9,"h":110574,"l":110481,"c":110548,"v":171500,"usd":1.55184782}
{"ts":1756471560000,"o":110548,"h":110655.1,"l":110510.1,"c":110630,"v":118800,"usd":1.07444071}
{"ts":1756471620000,"o":110630,"h":110720.4,"l":110644,"c":110720.4,"v":104700,"usd":0.94584862}
{"ts":1756471680000,"o":110720.4,"h":110764.4,"l":110695.1,"c":110752.3,"v":127200,"usd":1.14868416}
{"ts":1756471740000,"o":110752.3,"h":110752.3,"l":110666.1,"c":110666.1,"v":191400,"usd":1.72907464}
{"ts":1756471800000,"o":110666.1,"h":110702,"l":110650.1,"c":110650.1,"v":28500,"usd":0.25749941}
{"ts":1756471860000,"o":110650.1,"h":110650,"l":110530,"c":110542.5,"v":73000,"usd":0.66021028}
{"ts":1756471920000,"o":110542.5,"h":110676,"l":110530,"c":110659.3,"v":52100,"usd":0.47114153}
{"ts":1756471980000,"o":110659.3,"h":110707.7,"l":110612,"c":110658,"v":68500,"usd":0.61897592}
{"ts":1756472040000,"o":110658,"h":110779.1,"l":110634.2,"c":110779.1,"v":123600,"usd":1.11608631}
{"ts":1756472100000,"o":110779.1,"h":110799.9,"l":110751.5,"c":110787,"v":66100,"usd":0.59666908}
{"ts":1756472160000,"o":110787,"h":110774,"l":110683.5,"c":110683.5,"v":113200,"usd":1.02229792}
{"ts":1756472220000,"o":110683.5,"h":110683,"l":110620.9,"c":110620.9,"v":32600,"usd":0.29465034}
{"ts":1756472280000,"o":110620.9,"h":110689,"l":110620.9,"c":110689,"v":30500,"usd":0.27562898}
{"ts":1756472340000,"o":110689,"h":110747.9,"l":110689,"c":110747.9,"v":40100,"usd":0.36214342}
{"ts":1756472400000,"o":110747.9,"h":110742.6,"l":110708.8,"c":110720,"v":83200,"usd":0.75137777}
{"ts":1756472460000,"o":110720,"h":110765,"l":110708,"c":110725.1,"v":158800,"usd":1.43392005}
{"ts":1756472520000,"o":110725.1,"h":110765,"l":110725,"c":110765,"v":136000,"usd":1.2280215}
{"ts":1756472580000,"o":110765,"h":110771,"l":110676.1,"c":110676.1,"v":55000,"usd":0.49674894}
{"ts":1756472640000,"o":110676.1,"h":110680,"l":110639,"c":110639,"v":84200,"usd":0.76092353}
{"ts":1756472700000,"o":110639,"h":110640,"l":110600,"c":110637,"v":160300,"usd":1.44913211}
{"ts":1756472760000,"o":110637,"h":110695.1,"l":110640,"c":110678,"v":44000,"usd":0.3976045}
{"ts":1756472820000,"o":110678,"h":110664,"l":110465.5,"c":110526,"v":293500,"usd":2.65507845}
{"ts":1756472880000,"o":110526,"h":110587.3,"l":110522.2,"c":110522.2,"v":57500,"usd":0.5201153}
{"ts":1756472940000,"o":110522.2,"h":110540,"l":110514,"c":110540,"v":109500,"usd":0.9907252}
{"ts":1756473000000,"o":110540,"h":110632.1,"l":110542,"c":110632.1,"v":127300,"usd":1.15112456}
{"ts":1756473060000,"o":110632.1,"h":110661,"l":110570.1,"c":110661,"v":82700,"usd":0.74786186}
{"ts":1756473120000,"o":110661,"h":110637,"l":110580.1,"c":110621,"v":245700,"usd":2.22141575}
{"ts":1756473180000,"o":110621,"h":110695,"l":110637,"c":110691,"v":152900,"usd":1.38150008}
{"ts":1756473240000,"o":110691,"h":110678,"l":110630.1,"c":110630.1,"v":68600,"usd":0.62003523}
{"ts":1756473300000,"o":110630.1,"h":110693,"l":110630,"c":110693,"v":121200,"usd":1.09506962}
{"ts":1756473360000,"o":110693,"h":110695,"l":110655,"c":110655,"v":89400,"usd":0.80766996}
{"ts":1756473420000,"o":110655,"h":110642,"l":110547.9,"c":110567.9,"v":232000,"usd":2.09771435}
{"ts":1756473480000,"o":110567.9,"h":110599.9,"l":110490,"c":110493,"v":549600,"usd":4.9714339}
{"ts":1756473540000,"o":110493,"h":110496,"l":110460,"c":110471,"v":172400,"usd":1.56050871}
{"ts":1756473600000,"o":110471,"h":110472.9,"l":110441.6,"c":110441.6,"v":213700,"usd":1.93458451}
{"ts":1756473660000,"o":110441.6,"h":110520,"l":110400.3,"c":110520,"v":591700,"usd":5.3571409}
{"ts":1756473720000,"o":110520,"h":110530.4,"l":110500,"c":110515,"v":129500,"usd":1.17168843}
{"ts":1756473780000,"o":110515,"h":110555,"l":110524,"c":110534.1,"v":157200,"usd":1.42216101}
{"ts":1756473840000,"o":110534.1,"h":110542,"l":110507,"c":110507,"v":35100,"usd":0.3175681}
{"ts":1756473900000,"o":110507,"h":110512,"l":110480.1,"c":110493.8,"v":231600,"usd":2.09593039}
{"ts":1756473960000,"o":110493.8,"h":110536,"l":110475.9,"c":110536,"v":122300,"usd":1.10681947}
{"ts":1756474020000,"o":110536,"h":110535,"l":110470,"c":110500,"v":150500,"usd":1.36226826}
{"ts":1756474080000,"o":110500,"h":110517,"l":110498.1,"c":110517,"v":114900,"usd":1.03981322}
{"ts":1756474140000,"o":110517,"h":110562.9,"l":110502,"c":110502,"v":501500,"usd":4.53690302}
{"ts":1756474200000,"o":110502,"h":110502,"l":110449.8,"c":110500,"v":79400,"usd":0.71863056}
{"ts":1756474260000,"o":110500,"h":110558.5,"l":110151,"c":110313.1,"v":2774500,"usd":25.14941279}
{"ts":1756474320000,"o":110313.1,"h":110394.6,"l":110110.7,"c":110158.6,"v":2685200,"usd":24.35249372}
{"ts":1756474380000,"o":110158.6,"h":110323,"l":110112,"c":110260,"v":498000,"usd":4.51907221}
{"ts":1756474440000,"o":110260,"h":110283.1,"l":110157.3,"c":110223,"v":121800,"usd":1.10497656}
{"ts":1756474500000,"o":110223,"h":110288,"l":110160.1,"c":110200,"v":326700,"usd":2.963398}
{"ts":1756474560000,"o":110200,"h":110267,"l":109970,"c":110136,"v":1483700,"usd":13.48075053}
{"ts":1756474620000,"o":110136,"h":110363.5,"l":110142,"c":110214,"v":542100,"usd":4.9152485}
{"ts":1756474680000,"o":110214,"h":110222,"l":109988.7,"c":110065.5,"v":690800,"usd":6.27433035}
{"ts":1756474740000,"o":110065.5,"h":110125.5,"l":109989.1,"c":110040,"v":572200,"usd":5.19919977}
{"ts":1756474800000,"o":110040,"h":110059.9,"l":109750.1,"c":109788.7,"v":991900,"usd":9.02883158}
{"ts":1756474860000,"o":109788.7,"h":109809,"l":109635.4,"c":109635.4,"v":598100,"usd":5.45042977}
{"ts":1756474920000,"o":109635.4,"h":109785,"l":109555,"c":109785,"v":1061300,"usd":9.67631581}
{"ts":1756474980000,"o":109785,"h":109947.7,"l":109778.7,"c":109915,"v":356600,"usd":3.24603412}
{"ts":1756475040000,"o":109915,"h":109900,"l":109700,"c":109724.9,"v":534900,"usd":4.8738254}
{"ts":1756475100000,"o":109724.9,"h":109783,"l":109680.1,"c":109700,"v":552800,"usd":5.03794512}
{"ts":1756475160000,"o":109700,"h":109705.9,"l":109177.4,"c":109187.9,"v":2677400,"usd":24.46718716}
{"ts":1756475220000,"o":109187.9,"h":109452.5,"l":109168.8,"c":109200,"v":3114500,"usd":28.48857265}
{"ts":1756475280000,"o":109200,"h":109257.6,"l":109119,"c":109164,"v":1315900,"usd":12.05474798}
{"ts":1756475340000,"o":109164,"h":109417,"l":109168,"c":109387,"v":1363300,"usd":12.46824036}
{"ts":1756475400000,"o":109387,"h":109370.6,"l":109197.3,"c":109286.5,"v":987200,"usd":9.03558773}
{"ts":1756475460000,"o":109286.5,"h":109447,"l":109260.9,"c":109436.1,"v":1081500,"usd":9.88923181}
{"ts":1756475520000,"o":109436.1,"h":109510,"l":109343.9,"c":109343.9,"v":296400,"usd":2.70811644}
{"ts":1756475580000,"o":109343.9,"h":109438.8,"l":109348,"c":109420,"v":675200,"usd":6.17310032}
{"ts":1756475640000,"o":109420,"h":109517.3,"l":109417,"c":109436,"v":443100,"usd":4.04836332}
{"ts":1756475700000,"o":109436,"h":109450.9,"l":109246.5,"c":109248.7,"v":702100,"usd":6.42214243}
{"ts":1756475760000,"o":109248.7,"h":109359.9,"l":109293.6,"c":109293.6,"v":130800,"usd":1.19647647}
{"ts":1756475820000,"o":109293.6,"h":109290,"l":108906,"c":108926.2,"v":4317800,"usd":39.57159825}
{"ts":1756475880000,"o":108926.2,"h":109099.8,"l":108899.1,"c":109099.8,"v":1278300,"usd":11.72903985}
{"ts":1756475940000,"o":109099.8,"h":109228.5,"l":109082,"c":109082.7,"v":892900,"usd":8.18084352}
{"ts":1756476000000,"o":109082.7,"h":109119.9,"l":109040,"c":109097.8,"v":397200,"usd":3.64118555}
{"ts":1756476060000,"o":109097.8,"h":109484.3,"l":109070,"c":109441.1,"v":2428500,"usd":22.2440793}
{"ts":1756476120000,"o":109441.1,"h":109539.9,"l":109320.1,"c":109330,"v":1293600,"usd":11.82202256}
{"ts":1756476180000,"o":109330,"h":109434.7,"l":109348,"c":109360.1,"v":381800,"usd":3.49002898}
{"ts":1756476240000,"o":109360.1,"h":109409.6,"l":109000,"c":109000,"v":999100,"usd":9.1541822}
{"ts":1756476300000,"o":109000,"h":109143,"l":108900.1,"c":108905.6,"v":585500,"usd":5.36968628}
{"ts":1756476360000,"o":108905.6,"h":108961,"l":108700,"c":108702.5,"v":2323000,"usd":21.34490875}
{"ts":1756476420000,"o":108702.5,"h":108890,"l":108550,"c":108560.2,"v":5066000,"usd":46.59738787}
{"ts":1756476480000,"o":108560.2,"h":108893.7,"l":108482,"c":108766.7,"v":4718000,"usd":43.43930119}
{"ts":1756476540000,"o":108766.7,"h":108935.4,"l":108690.1,"c":108743,"v":2095300,"usd":19.25660889}
{"ts":1756476600000,"o":108743,"h":108827,"l":108684.5,"c":108768,"v":11395500,"usd":104.74665408}
{"ts":1756476660000,"o":108768,"h":108879,"l":108734.9,"c":108781.4,"v":1176800,"usd":10.81444264}
{"ts":1756476720000,"o":108781.4,"h":108831.7,"l":108660.9,"c":108745,"v":1076600,"usd":9.89988541}
{"ts":1756476780000,"o":108745,"h":108876.5,"l":108706.1,"c":108755,"v":1506700,"usd":13.85017064}
{"ts":1756476840000,"o":108755,"h":108863.6,"l":108739.1,"c":108863.4,"v":757900,"usd":6.96520585}
{"ts":1756476900000,"o":108863.4,"h":108918.5,"l":108761.4,"c":108761.4,"v":674700,"usd":6.19761854}
{"ts":1756476960000,"o":108761.4,"h":108771.6,"l":108321.2,"c":108380,"v":2660100,"usd":24.52595366}
{"ts":1756477020000,"o":108380,"h":108608.5,"l":108376.3,"c":108548.4,"v":5191200,"usd":47.84067367}
{"ts":1756477080000,"o":108548.4,"h":108766.1,"l":108526.6,"c":108702.5,"v":354600,"usd":3.26269303}
{"ts":1756477140000,"o":108702.5,"h":108849,"l":108624.5,"c":108777.7,"v":410400,"usd":3.77282572}
{"ts":1756477200000,"o":108777.7,"h":108780.7,"l":108649,"c":108686.2,"v":277500,"usd":2.55258175}
{"ts":1756477260000,"o":108686.2,"h":108888.7,"l":108682.1,"c":108888,"v":752200,"usd":6.91105659}
{"ts":1756477320000,"o":108888,"h":108945.6,"l":108810.3,"c":108932.7,"v":283600,"usd":2.60498644}
{"ts":1756477380000,"o":108932.7,"h":108952.1,"l":108690,"c":108690,"v":358000,"usd":3.28947966}
{"ts":1756477440000,"o":108690,"h":108768.6,"l":108675.2,"c":108743.2,"v":689500,"usd":6.34098198}
{"ts":1756477500000,"o":108743.2,"h":108794.1,"l":108741.1,"c":108792.1,"v":137000,"usd":1.25956726}
{"ts":1756477560000,"o":108792.1,"h":108792.1,"l":108636,"c":108636,"v":809600,"usd":7.44891178}
{"ts":1756477620000,"o":108636,"h":108634.4,"l":108304,"c":108345.9,"v":1597300,"usd":14.73423633}
{"ts":1756477680000,"o":108345.9,"h":108506,"l":108332.6,"c":108487,"v":629300,"usd":5.8015751}
{"ts":1756477740000,"o":108487,"h":108530,"l":108470,"c":108470,"v":886500,"usd":8.1709188}
{"ts":1756477800000,"o":108470,"h":108640,"l":108457.7,"c":108640,"v":345700,"usd":3.18513846}
{"ts":1756477860000,"o":108640,"h":108639,"l":108460.1,"c":108530.2,"v":254100,"usd":2.34195815}
{"ts":1756477920000,"o":108530.2,"h":108557,"l":108483.4,"c":108538.6,"v":452600,"usd":4.17039503}
{"ts":1756477980000,"o":108538.6,"h":108620,"l":108530,"c":108609.4,"v":261100,"usd":2.40474087}
{"ts":1756478040000,"o":108609.4,"h":108708.1,"l":108573.9,"c":108655,"v":514100,"usd":4.73124144}
{"ts":1756478100000,"o":108655,"h":108651,"l":108490,"c":108539.1,"v":704900,"usd":6.49314706}
{"ts":1756478160000,"o":108539.1,"h":108559,"l":108419.9,"c":108465.8,"v":121700,"usd":1.12177566}
{"ts":1756478220000,"o":108465.8,"h":108639.7,"l":108465,"c":108584.5,"v":506500,"usd":4.66403104}
{"ts":1756478280000,"o":108584.5,"h":108665.2,"l":108546.1,"c":108646,"v":423000,"usd":3.89482631}
{"ts":1756478340000,"o":108646,"h":108709.6,"l":108540,"c":108540,"v":402600,"usd":3.70506664}
{"ts":1756478400000,"o":108540,"h":108641,"l":108550,"c":108641,"v":327600,"usd":3.01626375}
{"ts":1756478460000,"o":108641,"h":108638,"l":108566,"c":108608,"v":111300,"usd":1.02470107}
{"ts":1756478520000,"o":108608,"h":108723,"l":108590.8,"c":108591,"v":234800,"usd":2.16063812}
{"ts":1756478580000,"o":108591,"h":108871.8,"l":108605,"c":108805.4,"v":394500,"usd":3.62681074}
{"ts":1756478640000,"o":108805.4,"h":108800,"l":108730,"c":108735.5,"v":262300,"usd":2.41189034}
{"ts":1756478700000,"o":108735.5,"h":108735.4,"l":108545,"c":108562.2,"v":388000,"usd":3.57152033}
{"ts":1756478760000,"o":108562.2,"h":108594.4,"l":108500.1,"c":108578.9,"v":315200,"usd":2.90399689}
{"ts":1756478820000,"o":108578.9,"h":108719.9,"l":108579,"c":108713,"v":393300,"usd":3.61942986}
{"ts":1756478880000,"o":108713,"h":108716.9,"l":108610,"c":108612,"v":149500,"usd":1.37568149}
{"ts":1756478940000,"o":108612,"h":108686,"l":108600.1,"c":108634,"v":436800,"usd":4.02054287}
{"ts":1756479000000,"o":108634,"h":108630,"l":108450,"c":108450,"v":409300,"usd":3.77000227}
{"ts":1756479060000,"o":108450,"h":108481.5,"l":108303.4,"c":108319,"v":181700,"usd":1.67587226}
{"ts":1756479120000,"o":108319,"h":108433,"l":108335,"c":108360,"v":314500,"usd":2.90217945}
{"ts":1756479180000,"o":108360,"h":108370.1,"l":108307,"c":108307,"v":227600,"usd":2.10069918}
{"ts":1756479240000,"o":108307,"h":108369.8,"l":108231.6,"c":108276.9,"v":470200,"usd":4.34274709}
{"ts":1756479300000,"o":108276.9,"h":108417,"l":108291,"c":108398,"v":389100,"usd":3.5910969}
{"ts":1756479360000,"o":108398,"h":108394.1,"l":108319.1,"c":108350,"v":129000,"usd":1.19045069}
{"ts":1756479420000,"o":108350,"h":108350,"l":108241,"c":108311.9,"v":224400,"usd":2.07190632}
{"ts":1756479480000,"o":108311.9,"h":108348.9,"l":108269,"c":108269,"v":216400,"usd":1.99794981}
{"ts":1756479540000,"o":108269,"h":108273.9,"l":108089.1,"c":108125,"v":1198700,"usd":11.07759354}
{"ts":1756479600000,"o":108125,"h":108199.7,"l":108083.2,"c":108197,"v":1887500,"usd":17.45222504}
{"ts":1756479660000,"o":108197,"h":108377.1,"l":108193.9,"c":108377.1,"v":728500,"usd":6.72818382}
{"ts":1756479720000,"o":108377.1,"h":108389.7,"l":108313.4,"c":108389.7,"v":354500,"usd":3.27146562}
{"ts":1756479780000,"o":108389.7,"h":108477.9,"l":108382,"c":108400,"v":919700,"usd":8.48289489}
{"ts":1756479840000,"o":108400,"h":108405.1,"l":108319.5,"c":108319.5,"v":178600,"usd":1.64788122}
{"ts":1756479900000,"o":108319.5,"h":108345.5,"l":108227.5,"c":108258.7,"v":1203000,"usd":11.11141936}
{"ts":1756479960000,"o":108258.7,"h":108345.7,"l":108281,"c":108336,"v":141800,"usd":1.30919691}
{"ts":1756480020000,"o":108336,"h":108356,"l":108253.1,"c":108356,"v":146400,"usd":1.35187001}
{"ts":1756480080000,"o":108356,"h":108472.9,"l":108341.8,"c":108472.9,"v":307100,"usd":2.83319673}
{"ts":1756480140000,"o":108472.9,"h":108457.9,"l":108361.4,"c":108380.1,"v":113200,"usd":1.04438035}
{"ts":1756480200000,"o":108380.1,"h":108379,"l":108290.3,"c":108324,"v":311000,"usd":2.87082548}
{"ts":1756480260000,"o":108324,"h":108386.3,"l":108321.9,"c":108378.2,"v":558100,"usd":5.15034649}
{"ts":1756480320000,"o":108378.2,"h":108378.1,"l":108230,"c":108230,"v":497100,"usd":4.5909548}
{"ts":1756480380000,"o":108230,"h":108342,"l":108229,"c":108281,"v":234900,"usd":2.16919181}
{"ts":1756480440000,"o":108281,"h":108320.9,"l":108256.7,"c":108310,"v":244600,"usd":2.25853853}
{"ts":1756480500000,"o":108310,"h":108345,"l":108240,"c":108240,"v":348000,"usd":3.21312553}
{"ts":1756480560000,"o":108240,"h":108427,"l":108238.3,"c":108400,"v":559300,"usd":5.16197734}
{"ts":1756480620000,"o":108400,"h":108562.6,"l":108415,"c":108547.2,"v":330600,"usd":3.04782205}
{"ts":1756480680000,"o":108547.2,"h":108636,"l":108545,"c":108576.1,"v":237400,"usd":2.18613501}
{"ts":1756480740000,"o":108576.1,"h":108696.6,"l":108571,"c":108696.6,"v":359900,"usd":3.31325932}
{"ts":1756480800000,"o":108696.6,"h":108701.9,"l":108572.5,"c":108610.3,"v":208000,"usd":1.91462884}
{"ts":1756480860000,"o":108610.3,"h":108630.1,"l":108530.1,"c":108598,"v":128000,"usd":1.17910004}
{"ts":1756480920000,"o":108598,"h":108586.5,"l":108510,"c":108568,"v":206800,"usd":1.90506499}
{"ts":1756480980000,"o":108568,"h":108646.7,"l":108514.7,"c":108638.9,"v":259300,"usd":2.38751925}
{"ts":1756481040000,"o":108638.9,"h":108651.8,"l":108568,"c":108585,"v":72900,"usd":0.67118027}
{"ts":1756481100000,"o":108585,"h":108679,"l":108591,"c":108679,"v":80300,"usd":0.73903603}
{"ts":1756481160000,"o":108679,"h":108716.9,"l":108620,"c":108620,"v":81600,"usd":0.75074695}
{"ts":1756481220000,"o":108620,"h":108619,"l":108528.6,"c":108528.6,"v":194000,"usd":1.78644258}
{"ts":1756481280000,"o":108528.6,"h":108549,"l":108480,"c":108483.1,"v":756700,"usd":6.97359073}
{"ts":1756481340000,"o":108483.1,"h":108536.5,"l":108449,"c":108449,"v":92300,"usd":0.85068394}
{"ts":1756481400000,"o":108449,"h":108452.5,"l":108334.4,"c":108360.1,"v":450700,"usd":4.15778545}
{"ts":1756481460000,"o":108360.1,"h":108435.5,"l":108267.8,"c":108267.8,"v":238700,"usd":2.20278971}
{"ts":1756481520000,"o":108267.8,"h":108354.9,"l":108267.8,"c":108284.7,"v":190200,"usd":1.75582729}
{"ts":1756481580000,"o":108284.7,"h":108310.9,"l":108240.1,"c":108257,"v":328200,"usd":3.03141528}
{"ts":1756481640000,"o":108257,"h":108370.9,"l":108216,"c":108358.9,"v":1221700,"usd":11.27480264}
{"ts":1756481700000,"o":108358.9,"h":108520.6,"l":108342.1,"c":108449.2,"v":683400,"usd":6.30148641}
{"ts":1756481760000,"o":108449.2,"h":108564.1,"l":108459,"c":108493,"v":417300,"usd":3.84552148}
{"ts":1756481820000,"o":108493,"h":108600,"l":108480.1,"c":108558,"v":390900,"usd":3.59983938}
{"ts":1756481880000,"o":108558,"h":108606.1,"l":108510.6,"c":108606.1,"v":251900,"usd":2.32020673}
{"ts":1756481940000,"o":108606.1,"h":108606.1,"l":108480,"c":108480,"v":232500,"usd":2.14145238}
{"ts":1756482000000,"o":108480,"h":108470,"l":108400,"c":108449.4,"v":26300,"usd":0.24256266}
{"ts":1756482060000,"o":108449.4,"h":108526.8,"l":108432,"c":108466.1,"v":301900,"usd":2.78268007}
{"ts":1756482120000,"o":108466.1,"h":108560.2,"l":108433.2,"c":108512,"v":98800,"usd":0.91071029}
{"ts":1756482180000,"o":108512,"h":108519.9,"l":108465,"c":108465,"v":182000,"usd":1.67732773}
{"ts":1756482240000,"o":108465,"h":108470,"l":108391,"c":108420,"v":169000,"usd":1.55847486}
{"ts":1756482300000,"o":108420,"h":108502,"l":108410.1,"c":108479,"v":78700,"usd":0.72551504}
{"ts":1756482360000,"o":108479,"h":108531.2,"l":108450,"c":108512.7,"v":301400,"usd":2.77728386}
{"ts":1756482420000,"o":108512.7,"h":108587.9,"l":108500,"c":108511,"v":621200,"usd":5.7227067}
{"ts":1756482480000,"o":108511,"h":108499,"l":108380.1,"c":108415.9,"v":477500,"usd":4.40495044}
{"ts":1756482540000,"o":108415.9,"h":108478,"l":108416,"c":108448,"v":226300,"usd":2.08691563}
{"ts":1756482600000,"o":108448,"h":108473.9,"l":108414,"c":108438,"v":62300,"usd":0.57447505}
{"ts":1756482660000,"o":108438,"h":108486.6,"l":108410,"c":108410,"v":98600,"usd":0.90905382}
{"ts":1756482720000,"o":108410,"h":108468,"l":108386.7,"c":108445,"v":35800,"usd":0.33013684}
{"ts":1756482780000,"o":108445,"h":108489,"l":108325.2,"c":108325.2,"v":526300,"usd":4.85570199}
{"ts":1756482840000,"o":108325.2,"h":108399,"l":108295.5,"c":108374,"v":836900,"usd":7.7236706}
{"ts":1756482900000,"o":108374,"h":108505,"l":108398,"c":108472,"v":178400,"usd":1.64503897}
{"ts":1756482960000,"o":108472,"h":108534.8,"l":108466,"c":108503,"v":57000,"usd":0.52535104}
{"ts":1756483020000,"o":108503,"h":108519.9,"l":108450.1,"c":108466,"v":145200,"usd":1.33847622}
{"ts":1756483080000,"o":108466,"h":108507,"l":108468,"c":108473,"v":32500,"usd":0.29956793}
{"ts":1756483140000,"o":108473,"h":108485.4,"l":108312.4,"c":108312.4,"v":185100,"usd":1.70786688}
{"ts":1756483200000,"o":108312.4,"h":108434.1,"l":108275,"c":108410,"v":1089500,"usd":10.05476213}
{"ts":1756483260000,"o":108410,"h":108455.9,"l":108387.3,"c":108401.4,"v":155100,"usd":1.43077635}
{"ts":1756483320000,"o":108401.4,"h":108413.1,"l":108361.3,"c":108366,"v":81700,"usd":0.75375772}
{"ts":1756483380000,"o":108366,"h":108392,"l":108270.9,"c":108276.5,"v":91800,"usd":0.84768304}
{"ts":1756483440000,"o":108276.5,"h":108330,"l":108280,"c":108299,"v":227600,"usd":2.1016126}
{"ts":1756483500000,"o":108299,"h":108299.9,"l":108205.6,"c":108213.1,"v":174400,"usd":1.61105519}
{"ts":1756483560000,"o":108213.1,"h":108277.6,"l":108130.1,"c":108139.4,"v":1033200,"usd":9.55060272}
{"ts":1756483620000,"o":108139.4,"h":108236.4,"l":108138.3,"c":108177,"v":175100,"usd":1.61886008}
{"ts":1756483680000,"o":108177,"h":108263.7,"l":108178,"c":108243.2,"v":158800,"usd":1.46703698}
{"ts":1756483740000,"o":108243.2,"h":108336.3,"l":108250.1,"c":108336.3,"v":630500,"usd":5.82153261}
{"ts":1756483800000,"o":108336.3,"h":108392.8,"l":108336.4,"c":108376,"v":203700,"usd":1.87957471}
{"ts":1756483860000,"o":108376,"h":108550,"l":108360.1,"c":108550,"v":122000,"usd":1.12455344}
{"ts":1756483920000,"o":108550,"h":108673.4,"l":108550,"c":108650,"v":1042300,"usd":9.5992743}
{"ts":1756483980000,"o":108650,"h":108715.9,"l":108616.9,"c":108675.1,"v":299300,"usd":2.75398488}
{"ts":1756484040000,"o":108675.1,"h":108685.3,"l":108623,"c":108656,"v":96800,"usd":0.89084532}
{"ts":1756484100000,"o":108656,"h":108660,"l":108609.4,"c":108630,"v":46300,"usd":0.42626484}
{"ts":1756484160000,"o":108630,"h":108663,"l":108580.7,"c":108598,"v":37800,"usd":0.34803403}
{"ts":1756484220000,"o":108598,"h":108677.2,"l":108610,"c":108668.1,"v":64000,"usd":0.58909025}
{"ts":1756484280000,"o":108668.1,"h":108671.2,"l":108609,"c":108628,"v":38700,"usd":0.35618494}
{"ts":1756484340000,"o":108628,"h":108617.2,"l":108500.5,"c":108523.1,"v":745100,"usd":6.86240314}
{"ts":1756484400000,"o":108523.1,"h":108595.9,"l":108500.7,"c":108519,"v":109700,"usd":1.01050264}
{"ts":1756484460000,"o":108519,"h":108645.9,"l":108503,"c":108632.7,"v":76300,"usd":0.70267045}
{"ts":1756484520000,"o":108632.7,"h":108755,"l":108632.8,"c":108755,"v":823400,"usd":7.57588227}
{"ts":1756484580000,"o":108755,"h":108773.3,"l":108710,"c":108710.1,"v":59800,"usd":0.54989157}
{"ts":1756484640000,"o":108710.1,"h":108718,"l":108623.7,"c":108623.7,"v":117900,"usd":1.08462137}
{"ts":1756484700000,"o":108623.7,"h":108699.8,"l":108654.3,"c":108659,"v":41600,"usd":0.3828147}
{"ts":1756484760000,"o":108659,"h":108657,"l":108600.1,"c":108650,"v":26200,"usd":0.2411525}
{"ts":1756484820000,"o":108650,"h":108653.2,"l":108618,"c":108633.6,"v":676700,"usd":6.22970781}
{"ts":1756484880000,"o":108633.6,"h":108640,"l":108500.1,"c":108500.1,"v":205200,"usd":1.89007368}
{"ts":1756484940000,"o":108500.1,"h":108610.6,"l":108516,"c":108576,"v":67600,"usd":0.62265234}
{"ts":1756485000000,"o":108576,"h":108595,"l":108515.1,"c":108515.1,"v":44900,"usd":0.41357084}
{"ts":1756485060000,"o":108515.1,"h":108624,"l":108514.9,"c":108624,"v":83000,"usd":0.76460383}
{"ts":1756485120000,"o":108624,"h":108718.4,"l":108632,"c":108670,"v":46700,"usd":0.42964124}
{"ts":1756485180000,"o":108670,"h":108730.7,"l":108649.5,"c":108701.3,"v":90200,"usd":0.82993475}
{"ts":1756485240000,"o":108701.3,"h":108721,"l":108690,"c":108721,"v":34100,"usd":0.3136705}
{"ts":1756485300000,"o":108721,"h":108720.9,"l":108698,"c":108715,"v":39300,"usd":0.36148893}
{"ts":1756485360000,"o":108715,"h":108742,"l":108680,"c":108742,"v":664900,"usd":6.1151213}
{"ts":1756485420000,"o":108742,"h":108748.9,"l":108692,"c":108705,"v":64900,"usd":0.5969983}
{"ts":1756485480000,"o":108705,"h":108717.9,"l":108673,"c":108714,"v":397500,"usd":3.65683358}
{"ts":1756485540000,"o":108714,"h":108815.8,"l":108712,"c":108815.8,"v":254700,"usd":2.34121455}
{"ts":1756485600000,"o":108815.8,"h":108835.8,"l":108769.1,"c":108820.1,"v":44300,"usd":0.40717217}
{"ts":1756485660000,"o":108820.1,"h":108835.1,"l":108800,"c":108835.1,"v":13500,"usd":0.12407143}
{"ts":1756485720000,"o":108835.1,"h":108835.7,"l":108736.9,"c":108750,"v":339300,"usd":3.11827647}
{"ts":1756485780000,"o":108750,"h":108800,"l":108757.1,"c":108770,"v":148900,"usd":1.36865532}
{"ts":1756485840000,"o":108770,"h":108835.7,"l":108760.1,"c":108773,"v":508900,"usd":4.67697829}
{"ts":1756485900000,"o":108773,"h":108773,"l":108730.1,"c":108773,"v":1021600,"usd":9.39447619}
{"ts":1756485960000,"o":108773,"h":108821.4,"l":108753,"c":108786,"v":109900,"usd":1.01021906}
{"ts":1756486020000,"o":108786,"h":108839.1,"l":108800,"c":108812.6,"v":728600,"usd":6.69468288}
{"ts":1756486080000,"o":108812.6,"h":108821.4,"l":108753.4,"c":108802.9,"v":135400,"usd":1.24452781}
{"ts":1756486140000,"o":108802.9,"h":108802.9,"l":108740.1,"c":108740.1,"v":48700,"usd":0.44766581}
{"ts":1756486200000,"o":108740.1,"h":108748,"l":108580.1,"c":108594,"v":776600,"usd":7.14362534}
{"ts":1756486260000,"o":108594,"h":108682,"l":108600,"c":108681,"v":70100,"usd":0.64529386}
{"ts":1756486320000,"o":108681,"h":108670,"l":108624.5,"c":108670,"v":53100,"usd":0.48874214}
{"ts":1756486380000,"o":108670,"h":108730,"l":108670,"c":108726,"v":117700,"usd":1.08277837}
{"ts":1756486440000,"o":108726,"h":108786,"l":108718,"c":108786,"v":138400,"usd":1.27238024}
{"ts":1756486500000,"o":108786,"h":108814.9,"l":108786.1,"c":108799.1,"v":134300,"usd":1.23433483}
{"ts":1756486560000,"o":108799.1,"h":108799.9,"l":108742.8,"c":108747.1,"v":78500,"usd":0.72173096}
{"ts":1756486620000,"o":108747.1,"h":108779.9,"l":108734.3,"c":108779.9,"v":24700,"usd":0.22713556}
{"ts":1756486680000,"o":108779.9,"h":108779.9,"l":108770.4,"c":108772,"v":52500,"usd":0.48263651}
{"ts":1756486740000,"o":108772,"h":108775.9,"l":108700.1,"c":108708.3,"v":41600,"usd":0.38257822}
{"ts":1756486800000,"o":108708.3,"h":108740.9,"l":108709,"c":108717.9,"v":62300,"usd":0.57295702}
{"ts":1756486860000,"o":108717.9,"h":108739.9,"l":108600,"c":108600,"v":114400,"usd":1.05270547}
{"ts":1756486920000,"o":108600,"h":108659.9,"l":108570,"c":108570,"v":104600,"usd":0.96283894}
{"ts":1756486980000,"o":108570,"h":108660,"l":108561.3,"c":108630.1,"v":99600,"usd":0.91727046}
{"ts":1756487040000,"o":108630.1,"h":108636,"l":108530.7,"c":108573,"v":86400,"usd":0.79574149}
{"ts":1756487100000,"o":108573,"h":108584.9,"l":108445.3,"c":108445.3,"v":163600,"usd":1.50817509}
{"ts":1756487160000,"o":108445.3,"h":108517.1,"l":108400,"c":108408.4,"v":192600,"usd":1.7761711}
{"ts":1756487220000,"o":108408.4,"h":108493,"l":108390,"c":108493,"v":318500,"usd":2.93682631}
{"ts":1756487280000,"o":108493,"h":108502,"l":108443,"c":108470,"v":203800,"usd":1.87882105}
{"ts":1756487340000,"o":108470,"h":108495.9,"l":108429,"c":108453,"v":48600,"usd":0.44813275}
{"ts":1756487400000,"o":108453,"h":108456,"l":108429.1,"c":108439,"v":49400,"usd":0.45554491}
{"ts":1756487460000,"o":108439,"h":108439,"l":108300,"c":108329,"v":61900,"usd":0.57125433}
{"ts":1756487520000,"o":108329,"h":108327,"l":108259.5,"c":108282,"v":217500,"usd":2.00861899}
{"ts":1756487580000,"o":108282,"h":108301.3,"l":108278.2,"c":108294.9,"v":153800,"usd":1.42019347}
{"ts":1756487640000,"o":108294.9,"h":108294.8,"l":108223.5,"c":108244.6,"v":859000,"usd":7.93456999}
{"ts":1756487700000,"o":108244.6,"h":108272.5,"l":108219.2,"c":108240,"v":155600,"usd":1.43739476}
{"ts":1756487760000,"o":108240,"h":108348,"l":108238,"c":108238,"v":145900,"usd":1.34736665}
{"ts":1756487820000,"o":108238,"h":108239,"l":108170,"c":108186.5,"v":283000,"usd":2.61584641}
{"ts":1756487880000,"o":108186.5,"h":108233.9,"l":108180,"c":108180,"v":311700,"usd":2.88044927}
{"ts":1756487940000,"o":108180,"h":108294.5,"l":108179,"c":108282.4,"v":122800,"usd":1.13439995}
{"ts":1756488000000,"o":108282.4,"h":108307,"l":108248.6,"c":108287.1,"v":69500,"usd":0.64182487}
{"ts":1756488060000,"o":108287.1,"h":108399.5,"l":108308.7,"c":108398.1,"v":1075000,"usd":9.9208464}
{"ts":1756488120000,"o":108398.1,"h":108479.8,"l":108398.1,"c":108444,"v":180500,"usd":1.66435202}
{"ts":1756488180000,"o":108444,"h":108468.7,"l":108388,"c":108390.1,"v":86000,"usd":0.79302561}
{"ts":1756488240000,"o":108390.1,"h":108460.7,"l":108380,"c":108438.5,"v":53100,"usd":0.48982117}
{"ts":1756488300000,"o":108438.5,"h":108505.8,"l":108433.1,"c":108496,"v":148800,"usd":1.37150661}
{"ts":1756488360000,"o":108496,"h":108559,"l":108496,"c":108496,"v":61000,"usd":0.56206128}
{"ts":1756488420000,"o":108496,"h":108500,"l":108460,"c":108500,"v":188200,"usd":1.73486844}
{"ts":1756488480000,"o":108500,"h":108504.2,"l":108445.8,"c":108464,"v":268300,"usd":2.4730208}
{"ts":1756488540000,"o":108464,"h":108487.9,"l":108404.2,"c":108404.2,"v":249700,"usd":2.30236829}
{"ts":1756488600000,"o":108404.2,"h":108410.3,"l":108382.6,"c":108399.3,"v":127600,"usd":1.17714283}
{"ts":1756488660000,"o":108399.3,"h":108544.6,"l":108410,"c":108544.5,"v":365900,"usd":3.37257441}
{"ts":1756488720000,"o":108544.5,"h":108621.9,"l":108544.6,"c":108621.9,"v":417500,"usd":3.84460893}
{"ts":1756488780000,"o":108621.9,"h":108598,"l":108503,"c":108503,"v":131100,"usd":1.20767718}
{"ts":1756488840000,"o":108503,"h":108552.1,"l":108460,"c":108460,"v":283200,"usd":2.61060074}
{"ts":1756488900000,"o":108460,"h":108506.8,"l":108450.1,"c":108450.1,"v":184500,"usd":1.70062256}
{"ts":1756488960000,"o":108450.1,"h":108529.9,"l":108450.1,"c":108489.1,"v":1162400,"usd":10.71709226}
{"ts":1756489020000,"o":108489.1,"h":108530,"l":108470.1,"c":108470.1,"v":61800,"usd":0.56949832}
{"ts":1756489080000,"o":108470.1,"h":108484,"l":108428.7,"c":108461,"v":873700,"usd":8.05618317}
{"ts":1756489140000,"o":108461,"h":108459.2,"l":108360,"c":108360,"v":67900,"usd":0.62632942}
{"ts":1756489200000,"o":108360,"h":108441.9,"l":108350.3,"c":108438.8,"v":177600,"usd":1.63832587}
{"ts":1756489260000,"o":108438.8,"h":108442.9,"l":108358.1,"c":108395,"v":58100,"usd":0.5361187}
{"ts":1756489320000,"o":108395,"h":108412.9,"l":108323.8,"c":108380,"v":72700,"usd":0.67077682}
{"ts":1756489380000,"o":108380,"h":108413.9,"l":108361.4,"c":108406,"v":79900,"usd":0.73707781}
{"ts":1756489440000,"o":108406,"h":108413.9,"l":108377,"c":108392,"v":62200,"usd":0.57377804}
{"ts":1756489500000,"o":108392,"h":108469.9,"l":108395,"c":108459,"v":385300,"usd":3.5527347}
{"ts":1756489560000,"o":108459,"h":108560,"l":108443.1,"c":108558,"v":1165500,"usd":10.73997219}
{"ts":1756489620000,"o":108558,"h":108547.8,"l":108479,"c":108479,"v":52800,"usd":0.48651225}
{"ts":1756489680000,"o":108479,"h":108500,"l":108474.1,"c":108493.1,"v":481800,"usd":4.44145012}
{"ts":1756489740000,"o":108493.1,"h":108510.1,"l":108422.1,"c":108488,"v":200300,"usd":1.84663348}
{"ts":1756489800000,"o":108488,"h":108487,"l":108429,"c":108460,"v":14700,"usd":0.13553988}
{"ts":1756489860000,"o":108460,"h":108498,"l":108440,"c":108469,"v":50500,"usd":0.46561096}
{"ts":1756489920000,"o":108469,"h":108540,"l":108457.8,"c":108540,"v":59100,"usd":0.54460226}
{"ts":1756489980000,"o":108540,"h":108592.8,"l":108538,"c":108554.2,"v":130900,"usd":1.20572247}
{"ts":1756490040000,"o":108554.2,"h":108588.5,"l":108505.8,"c":108545,"v":33900,"usd":0.31228663}
{"ts":1756490100000,"o":108545,"h":108568.1,"l":108510.1,"c":108527.8,"v":112800,"usd":1.03915828}
{"ts":1756490160000,"o":108527.8,"h":108528,"l":108516,"c":108528,"v":4900,"usd":0.04515305}
{"ts":1756490220000,"o":108528,"h":108560,"l":108521,"c":108560,"v":36200,"usd":0.33352423}
{"ts":1756490280000,"o":108560,"h":108588.3,"l":108540,"c":108540,"v":176300,"usd":1.62385676}
{"ts":1756490340000,"o":108540,"h":108572,"l":108473.6,"c":108493,"v":844400,"usd":7.78199863}
{"ts":1756490400000,"o":108493,"h":108486,"l":108424.9,"c":108474,"v":58200,"usd":0.53654814}
{"ts":1756490460000,"o":108474,"h":108474,"l":108300.1,"c":108300.1,"v":111200,"usd":1.02612421}
{"ts":1756490520000,"o":108300.1,"h":108401.7,"l":108300.1,"c":108328,"v":552100,"usd":5.09681481}
{"ts":1756490580000,"o":108328,"h":108398.3,"l":108331,"c":108372.4,"v":90600,"usd":0.8361118}
{"ts":1756490640000,"o":108372.4,"h":108439.9,"l":108370.2,"c":108411.6,"v":91100,"usd":0.84042576}
{"ts":1756490700000,"o":108411.6,"h":108410,"l":108300.1,"c":108331,"v":35800,"usd":0.33045956}
{"ts":1756490760000,"o":108331,"h":108390,"l":108333.1,"c":108359.9,"v":49700,"usd":0.45864155}
{"ts":1756490820000,"o":108359.9,"h":108419.8,"l":108340,"c":108398,"v":453100,"usd":4.18001243}
{"ts":1756490880000,"o":108398,"h":108509.9,"l":108408.9,"c":108452.9,"v":282700,"usd":2.60589619}
{"ts":1756490940000,"o":108452.9,"h":108456,"l":108423.1,"c":108429,"v":134000,"usd":1.2358407}
{"ts":1756491000000,"o":108429,"h":108441.1,"l":108370.1,"c":108411,"v":518900,"usd":4.78768151}
{"ts":1756491060000,"o":108411,"h":108427.9,"l":108408.9,"c":108409,"v":122100,"usd":1.12623799}
{"ts":1756491120000,"o":108409,"h":108405.1,"l":108329.9,"c":108332.8,"v":314000,"usd":2.89790695}
{"ts":1756491180000,"o":108332.8,"h":108435.9,"l":108360.9,"c":108370.1,"v":348100,"usd":3.21062881}
{"ts":1756491240000,"o":108370.1,"h":108370,"l":108350.1,"c":108368,"v":70000,"usd":0.64600777}
{"ts":1756491300000,"o":108368,"h":108358.3,"l":108320,"c":108332,"v":224300,"usd":2.07035794}
{"ts":1756491360000,"o":108332,"h":108400.5,"l":108340,"c":108400.5,"v":125400,"usd":1.15718931}
{"ts":1756491420000,"o":108400.5,"h":108387.4,"l":108310,"c":108310,"v":83800,"usd":0.7733582}
{"ts":1756491480000,"o":108310,"h":108312.4,"l":108210.5,"c":108217.5,"v":350400,"usd":3.23587471}
{"ts":1756491540000,"o":108217.5,"h":108344.6,"l":108217.5,"c":108344.6,"v":135200,"usd":1.2484874}
{"ts":1756491600000,"o":108344.6,"h":108344,"l":108300.1,"c":108303.4,"v":27600,"usd":0.25477793}
{"ts":1756491660000,"o":108303.4,"h":108303.9,"l":108081.7,"c":108104.8,"v":736400,"usd":6.80769625}
{"ts":1756491720000,"o":108104.8,"h":108241.4,"l":108153.1,"c":108225.5,"v":483900,"usd":4.47135581}
{"ts":1756491780000,"o":108225.5,"h":108259.9,"l":108197,"c":108240.7,"v":186000,"usd":1.71878773}
{"ts":1756491840000,"o":108240.7,"h":108288.4,"l":108220,"c":108285,"v":91000,"usd":0.8404763}
{"ts":1756491900000,"o":108285,"h":108267.7,"l":108229,"c":108243.1,"v":167500,"usd":1.54757314}
{"ts":1756491960000,"o":108243.1,"h":108259.9,"l":108210,"c":108210,"v":42800,"usd":0.39540675}
{"ts":1756492020000,"o":108210,"h":108208,"l":108140,"c":108153.2,"v":71700,"usd":0.66295979}
{"ts":1756492080000,"o":108153.2,"h":108170.3,"l":108118,"c":108118,"v":141500,"usd":1.30856887}
{"ts":1756492140000,"o":108118,"h":108123,"l":108091.7,"c":108106.9,"v":646200,"usd":5.97778994}
{"ts":1756492200000,"o":108106.9,"h":108122.9,"l":108097.8,"c":108113,"v":478500,"usd":4.42622715}
{"ts":1756492260000,"o":108113,"h":108179.4,"l":108112.2,"c":108160.7,"v":329800,"usd":3.04982208}
{"ts":1756492320000,"o":108160.7,"h":108144.3,"l":108107,"c":108109.1,"v":461100,"usd":4.26461353}
{"ts":1756492380000,"o":108109.1,"h":108152.8,"l":108107,"c":108147.8,"v":105300,"usd":0.97377541}
{"ts":1756492440000,"o":108147.8,"h":108162.4,"l":108133,"c":108157.3,"v":28400,"usd":0.2625845}
{"ts":1756492500000,"o":108157.3,"h":108159.9,"l":108125,"c":108125,"v":30600,"usd":0.28296597}
{"ts":1756492560000,"o":108125,"h":108159.9,"l":108112.6,"c":108145.9,"v":109300,"usd":1.01073474}
{"ts":1756492620000,"o":108145.9,"h":108232.8,"l":108161.5,"c":108176,"v":120100,"usd":1.10998653}
{"ts":1756492680000,"o":108176,"h":108210.7,"l":108163.1,"c":108210.7,"v":69800,"usd":0.64514843}
{"ts":1756492740000,"o":108210.7,"h":108239.8,"l":108165.1,"c":108165.1,"v":256800,"usd":2.37304966}
{"ts":1756492800000,"o":108165.1,"h":108163.1,"l":108120.1,"c":108120.1,"v":25200,"usd":0.23298966}
{"ts":1756492860000,"o":108120.1,"h":108135.7,"l":108118,"c":108133.1,"v":88500,"usd":0.81848202}
{"ts":1756492920000,"o":108133.1,"h":108206,"l":108134,"c":108206,"v":5400,"usd":0.04992334}
{"ts":1756492980000,"o":108206,"h":108207.9,"l":108160,"c":108160.1,"v":13900,"usd":0.12848615}
{"ts":1756493040000,"o":108160.1,"h":108160.1,"l":108138,"c":108138,"v":36600,"usd":0.33844796}
{"ts":1756493100000,"o":108138,"h":108143.7,"l":108135.1,"c":108143,"v":40400,"usd":0.37359285}
{"ts":1756493160000,"o":108143,"h":108143.8,"l":108127.8,"c":108143.8,"v":9500,"usd":0.08785608}
{"ts":1756493220000,"o":108143.8,"h":108141,"l":108107,"c":108107,"v":137500,"usd":1.27184771}
{"ts":1756493280000,"o":108107,"h":108169,"l":108107.1,"c":108169,"v":161900,"usd":1.49694594}
{"ts":1756493340000,"o":108169,"h":108215.7,"l":108174,"c":108180.1,"v":418500,"usd":3.86825045}
{"ts":1756493400000,"o":108180.1,"h":108190,"l":108180,"c":108180,"v":8300,"usd":0.07672041}
{"ts":1756493460000,"o":108180,"h":108211.7,"l":108170.1,"c":108211.7,"v":69500,"usd":0.6423839}
{"ts":1756493520000,"o":108211.7,"h":108220,"l":108160,"c":108160,"v":89300,"usd":0.825435}
{"ts":1756493580000,"o":108160,"h":108190.4,"l":108150.1,"c":108190.4,"v":157000,"usd":1.45122136}
{"ts":1756493640000,"o":108190.4,"h":108216.1,"l":108190.1,"c":108216.1,"v":224300,"usd":2.07295945}
{"ts":1756493700000,"o":108216.1,"h":108205,"l":108160,"c":108161,"v":37000,"usd":0.34204849}
{"ts":1756493760000,"o":108161,"h":108191.4,"l":108129,"c":108129,"v":291700,"usd":2.69664516}
{"ts":1756493820000,"o":108129,"h":108166.6,"l":108146.9,"c":108150.9,"v":74900,"usd":0.69251281}
{"ts":1756493880000,"o":108150.9,"h":108183,"l":108152.8,"c":108183,"v":43200,"usd":0.39939021}
{"ts":1756493940000,"o":108183,"h":108189.9,"l":108168.7,"c":108180,"v":148400,"usd":1.3717314}
{"ts":1756494000000,"o":108180,"h":108171,"l":108152,"c":108152,"v":38500,"usd":0.35593465}
{"ts":1756494060000,"o":108152,"h":108155.7,"l":108100,"c":108100,"v":45600,"usd":0.42175401}
{"ts":1756494120000,"o":108100,"h":108100.1,"l":108059,"c":108075.9,"v":264000,"usd":2.44255016}
{"ts":1756494180000,"o":108075.9,"h":108182.9,"l":107924.3,"c":108178.3,"v":3156700,"usd":29.2238533}
{"ts":1756494240000,"o":108178.3,"h":108277.8,"l":108142.4,"c":108163.5,"v":720700,"usd":6.65958517}
{"ts":1756494300000,"o":108163.5,"h":108177.2,"l":108060.4,"c":108085.7,"v":159500,"usd":1.47523706}
{"ts":1756494360000,"o":108085.7,"h":108102.8,"l":108021,"c":108053.9,"v":83700,"usd":0.77443793}
{"ts":1756494420000,"o":108053.9,"h":108120.8,"l":108024.5,"c":108120.8,"v":96100,"usd":0.88911913}
{"ts":1756494480000,"o":108120.8,"h":108230.1,"l":108121,"c":108230.1,"v":338500,"usd":3.129538}
{"ts":1756494540000,"o":108230.1,"h":108354.4,"l":108230,"c":108340.6,"v":400300,"usd":3.69576733}
{"ts":1756494600000,"o":108340.6,"h":108400,"l":108342.9,"c":108399.8,"v":133400,"usd":1.23097558}
{"ts":1756494660000,"o":108399.8,"h":108459.2,"l":108390,"c":108390,"v":615600,"usd":5.6773298}
{"ts":1756494720000,"o":108390,"h":108388.1,"l":108318,"c":108318,"v":110100,"usd":1.01599688}
{"ts":1756494780000,"o":108318,"h":108382.9,"l":108336,"c":108368,"v":106800,"usd":0.98565547}
{"ts":1756494840000,"o":108368,"h":108372.2,"l":108315.2,"c":108315.2,"v":43900,"usd":0.40523502}
{"ts":1756494900000,"o":108315.2,"h":108389.9,"l":108360,"c":108367.9,"v":33600,"usd":0.31002137}
{"ts":1756494960000,"o":108367.9,"h":108499.9,"l":108360,"c":108497.7,"v":345000,"usd":3.18020542}
{"ts":1756495020000,"o":108497.7,"h":108588.2,"l":108486.4,"c":108588.1,"v":609000,"usd":5.60996293}
{"ts":1756495080000,"o":108588.1,"h":108588.1,"l":108505,"c":108505,"v":357000,"usd":3.2887291}
{"ts":1756495140000,"o":108505,"h":108534.7,"l":108480.6,"c":108498.5,"v":91800,"usd":0.84588641}
{"ts":1756495200000,"o":108498.5,"h":108655.8,"l":108520,"c":108625.1,"v":1451700,"usd":13.36740324}
{"ts":1756495260000,"o":108625.1,"h":108627.4,"l":108570.5,"c":108622,"v":58700,"usd":0.5404485}
{"ts":1756495320000,"o":108622,"h":108720,"l":108626.7,"c":108711.2,"v":295600,"usd":2.71952908}
{"ts":1756495380000,"o":108711.2,"h":108739.9,"l":108680.7,"c":108702.8,"v":53300,"usd":0.49026421}
{"ts":1756495440000,"o":108702.8,"h":108714.9,"l":108590,"c":108595.9,"v":130900,"usd":1.20494216}
{"ts":1756495500000,"o":108595.9,"h":108679.9,"l":108604,"c":108640,"v":137800,"usd":1.26829324}
{"ts":1756495560000,"o":108640,"h":108633.9,"l":108593,"c":108633.9,"v":532900,"usd":4.90693084}
{"ts":1756495620000,"o":108633.9,"h":108688.8,"l":108580,"c":108580,"v":830900,"usd":7.6508744}
{"ts":1756495680000,"o":108580,"h":108633,"l":108580.9,"c":108610.2,"v":38300,"usd":0.3526028}
{"ts":1756495740000,"o":108610.2,"h":108650.1,"l":108604,"c":108640.6,"v":126100,"usd":1.16071781}
{"ts":1756495800000,"o":108640.6,"h":108643,"l":108600.1,"c":108643,"v":35700,"usd":0.32862939}
{"ts":1756495860000,"o":108643,"h":108749.9,"l":108651.1,"c":108739.9,"v":837600,"usd":7.70655137}
{"ts":1756495920000,"o":108739.9,"h":108739.9,"l":108640,"c":108640,"v":549400,"usd":5.05282489}
{"ts":1756495980000,"o":108640,"h":108640.4,"l":108570,"c":108570,"v":875900,"usd":8.0665413}
{"ts":1756496040000,"o":108570,"h":108585.8,"l":108548.1,"c":108548.1,"v":54800,"usd":0.50480603}
{"ts":1756496100000,"o":108548.1,"h":108540,"l":108469.1,"c":108487.7,"v":280600,"usd":2.58609842}
{"ts":1756496160000,"o":108487.7,"h":108466,"l":108372.3,"c":108379.7,"v":106100,"usd":0.97857275}
{"ts":1756496220000,"o":108379.7,"h":108435.4,"l":108378.2,"c":108422.7,"v":144400,"usd":1.33223003}
{"ts":1756496280000,"o":108422.7,"h":108471.1,"l":108420,"c":108471,"v":124200,"usd":1.14514152}
{"ts":1756496340000,"o":108471,"h":108494.6,"l":108440.1,"c":108473.2,"v":150300,"usd":1.38567726}
{"ts":1756496400000,"o":108473.2,"h":108509,"l":108440.1,"c":108509,"v":201300,"usd":1.85605414}
{"ts":1756496460000,"o":108509,"h":108501.8,"l":108450,"c":108461.4,"v":35200,"usd":0.32453902}
{"ts":1756496520000,"o":108461.4,"h":108539.9,"l":108477.9,"c":108525.7,"v":47500,"usd":0.43774679}
{"ts":1756496580000,"o":108525.7,"h":108540,"l":108520,"c":108525,"v":24000,"usd":0.22115304}
{"ts":1756496640000,"o":108525,"h":108540,"l":108513,"c":108540,"v":64800,"usd":0.59708774}
{"ts":1756496700000,"o":108540,"h":108571.9,"l":108542,"c":108544,"v":127700,"usd":1.1762969}
{"ts":1756496760000,"o":108544,"h":108583.2,"l":108522,"c":108551,"v":131700,"usd":1.21325696}
{"ts":1756496820000,"o":108551,"h":108619.9,"l":108562,"c":108609.9,"v":24400,"usd":0.22466845}
{"ts":1756496880000,"o":108609.9,"h":108635.9,"l":108556.5,"c":108620,"v":31400,"usd":0.28913534}
{"ts":1756496940000,"o":108620,"h":108638,"l":108594.1,"c":108620.1,"v":109700,"usd":1.01009548}
{"ts":1756497000000,"o":108620.1,"h":108620,"l":108541,"c":108550,"v":60200,"usd":0.55437595}
{"ts":1756497060000,"o":108550,"h":108583.4,"l":108430,"c":108430,"v":470600,"usd":4.33591554}
{"ts":1756497120000,"o":108430,"h":108482,"l":108378,"c":108470,"v":161300,"usd":1.48729575}
{"ts":1756497180000,"o":108470,"h":108492,"l":108409.3,"c":108412,"v":226200,"usd":2.08570846}
{"ts":1756497240000,"o":108412,"h":108455,"l":108318.2,"c":108318.2,"v":170800,"usd":1.57531143}
{"ts":1756497300000,"o":108318.2,"h":108356,"l":108310.1,"c":108310.1,"v":72200,"usd":0.66645912}
{"ts":1756497360000,"o":108310.1,"h":108370,"l":108311,"c":108355.2,"v":201500,"usd":1.85965845}
{"ts":1756497420000,"o":108355.2,"h":108364,"l":108338,"c":108355,"v":66300,"usd":0.61191664}
{"ts":1756497480000,"o":108355,"h":108361.8,"l":108264.2,"c":108276.5,"v":200700,"usd":1.85274431}
{"ts":1756497540000,"o":108276.5,"h":108280.7,"l":108230,"c":108269.9,"v":111500,"usd":1.02998509}
{"ts":1756497600000,"o":108269.9,"h":108309.9,"l":108167.9,"c":108219,"v":299900,"usd":2.77112166}
{"ts":1756497660000,"o":108219,"h":108270,"l":108170.6,"c":108170.6,"v":861400,"usd":7.95966353}
{"ts":1756497720000,"o":108170.6,"h":108183.9,"l":108118.4,"c":108118.4,"v":262200,"usd":2.42423589}
{"ts":1756497780000,"o":108118.4,"h":108191.5,"l":108112.8,"c":108168.4,"v":317900,"usd":2.93897667}
{"ts":1756497840000,"o":108168.4,"h":108170.9,"l":108130.6,"c":108140,"v":57800,"usd":0.53438476}
{"ts":1756497900000,"o":108140,"h":108140.6,"l":108079.8,"c":108089.1,"v":239700,"usd":2.21756716}
{"ts":1756497960000,"o":108089.1,"h":108075.3,"l":108000.1,"c":108013.5,"v":989200,"usd":9.1572429}
{"ts":1756498020000,"o":108013.5,"h":108013.5,"l":107821.4,"c":107941.3,"v":2037100,"usd":18.87846831}
{"ts":1756498080000,"o":107941.3,"h":107978.5,"l":107902.9,"c":107931.4,"v":240300,"usd":2.22653434}
{"ts":1756498140000,"o":107931.4,"h":107953.6,"l":107700,"c":107700,"v":2113400,"usd":19.61377272}
{"ts":1756498200000,"o":107700,"h":107891.3,"l":107690.2,"c":107823.8,"v":343100,"usd":3.18370208}
{"ts":1756498260000,"o":107823.8,"h":107870.9,"l":107753,"c":107801.5,"v":191300,"usd":1.7739308}
{"ts":1756498320000,"o":107801.5,"h":107912,"l":107803,"c":107890,"v":564400,"usd":5.23244166}
{"ts":1756498380000,"o":107890,"h":107917.4,"l":107822.3,"c":107892.6,"v":566500,"usd":5.25115468}
{"ts":1756498440000,"o":107892.6,"h":107883.9,"l":107857.9,"c":107876.7,"v":17500,"usd":0.16221846}
{"ts":1756498500000,"o":107876.7,"h":107947.8,"l":107884,"c":107896.6,"v":216900,"usd":2.00970097}
{"ts":1756498560000,"o":107896.6,"h":107918.1,"l":107828.2,"c":107829.1,"v":234200,"usd":2.17115373}
{"ts":1756498620000,"o":107829.1,"h":107890.1,"l":107760.4,"c":107814.2,"v":267400,"usd":2.47932757}
{"ts":1756498680000,"o":107814.2,"h":107879.4,"l":107811.9,"c":107861.1,"v":57500,"usd":0.53311444}
{"ts":1756498740000,"o":107861.1,"h":107845,"l":107789.9,"c":107815,"v":116500,"usd":1.08043554}
{"ts":1756498800000,"o":107815,"h":107919.8,"l":107821.2,"c":107866.6,"v":197100,"usd":1.82744596}
{"ts":1756498860000,"o":107866.6,"h":107947.2,"l":107854.7,"c":107947.2,"v":224500,"usd":2.08066005}
{"ts":1756498920000,"o":107947.2,"h":107929.1,"l":107841.7,"c":107852.3,"v":310000,"usd":2.87325125}
{"ts":1756498980000,"o":107852.3,"h":107933,"l":107839.9,"c":107919.5,"v":168800,"usd":1.56436264}
{"ts":1756499040000,"o":107919.5,"h":107930.2,"l":107901.3,"c":107930.2,"v":35000,"usd":0.32432625}
{"ts":1756499100000,"o":107930.2,"h":108021.9,"l":107921.6,"c":108001.6,"v":68500,"usd":0.63430729}
{"ts":1756499160000,"o":108001.6,"h":108051.1,"l":107988.5,"c":107988.5,"v":179100,"usd":1.65803929}
{"ts":1756499220000,"o":107988.5,"h":108009.3,"l":107933.3,"c":107966.7,"v":255900,"usd":2.36994834}
{"ts":1756499280000,"o":107966.7,"h":107969,"l":107936.8,"c":107951.8,"v":55700,"usd":0.51594175}
{"ts":1756499340000,"o":107951.8,"h":108026,"l":107984.2,"c":108026,"v":28500,"usd":0.26384377}
{"ts":1756499400000,"o":108026,"h":108015.5,"l":107942,"c":107973.1,"v":91700,"usd":0.84922123}
{"ts":1756499460000,"o":107973.1,"h":107973,"l":107827.4,"c":107837.4,"v":484500,"usd":4.49088711}
{"ts":1756499520000,"o":107837.4,"h":107873.8,"l":107751.2,"c":107806.6,"v":187200,"usd":1.73667316}
{"ts":1756499580000,"o":107806.6,"h":107871.8,"l":107814.4,"c":107852.2,"v":49600,"usd":0.45988904}
{"ts":1756499640000,"o":107852.2,"h":107878.5,"l":107841.7,"c":107878.5,"v":38200,"usd":0.35414852}
{"ts":1756499700000,"o":107878.5,"h":107905,"l":107830.2,"c":107886,"v":356900,"usd":3.3088697}
{"ts":1756499760000,"o":107886,"h":107883.3,"l":107829.7,"c":107845.6,"v":99600,"usd":0.92350392}
{"ts":1756499820000,"o":107845.6,"h":107859.7,"l":107789.9,"c":107856,"v":103100,"usd":0.95620487}
{"ts":1756499880000,"o":107856,"h":107861.6,"l":107742.6,"c":107742.6,"v":47200,"usd":0.43789011}
{"ts":1756499940000,"o":107742.6,"h":107817.2,"l":107745.5,"c":107783,"v":91700,"usd":0.85081537}
{"ts":1756500000000,"o":107783,"h":107750,"l":107700,"c":107719.3,"v":352100,"usd":3.26808986}
{"ts":1756500060000,"o":107719.3,"h":107739.3,"l":107700,"c":107739.3,"v":244100,"usd":2.26627357}
{"ts":1756500120000,"o":107739.3,"h":107750,"l":107715.1,"c":107729.3,"v":97000,"usd":0.900241}
{"ts":1756500180000,"o":107729.3,"h":107752.6,"l":107690,"c":107690,"v":2728500,"usd":25.3224407}
{"ts":1756500240000,"o":107690,"h":107732.4,"l":107666.2,"c":107666.2,"v":3301500,"usd":30.65432615}
{"ts":1756500300000,"o":107666.2,"h":107688.2,"l":107632.2,"c":107644.6,"v":1998400,"usd":18.56329972}
{"ts":1756500360000,"o":107644.6,"h":107723.4,"l":107505.1,"c":107588.8,"v":5962700,"usd":55.41851763}
{"ts":1756500420000,"o":107588.8,"h":107729.3,"l":107599.6,"c":107675.4,"v":3405200,"usd":31.64471467}
{"ts":1756500480000,"o":107675.4,"h":107750,"l":107680.5,"c":107731.9,"v":3149100,"usd":29.22656586}
{"ts":1756500540000,"o":107731.9,"h":107776.5,"l":107712.5,"c":107729.8,"v":605400,"usd":5.61849513}
{"ts":1756500600000,"o":107729.8,"h":107742.5,"l":107676.1,"c":107707.7,"v":414200,"usd":3.84554678}
{"ts":1756500660000,"o":107707.7,"h":107760,"l":107679.5,"c":107735.8,"v":339100,"usd":3.14715132}
{"ts":1756500720000,"o":107735.8,"h":107712.5,"l":107661.6,"c":107661.6,"v":261500,"usd":2.42853027}
{"ts":1756500780000,"o":107661.6,"h":107654.9,"l":107586.9,"c":107600,"v":504300,"usd":4.68536328}
{"ts":1756500840000,"o":107600,"h":107632.4,"l":107541.9,"c":107632.4,"v":1147300,"usd":10.66326135}
{"ts":1756500900000,"o":107632.4,"h":107660,"l":107621.1,"c":107659.9,"v":4811300,"usd":44.69196282}
{"ts":1756500960000,"o":107659.9,"h":107760,"l":107659.9,"c":107760,"v":3136600,"usd":29.11011266}
{"ts":1756501020000,"o":107760,"h":107760,"l":107749.3,"c":107760,"v":125400,"usd":1.16370189}
{"ts":1756501080000,"o":107760,"h":107760,"l":107730.6,"c":107738.4,"v":574900,"usd":5.33513477}
{"ts":1756501140000,"o":107738.4,"h":107831.8,"l":107735.3,"c":107831.8,"v":704700,"usd":6.53781973}
{"ts":1756501200000,"o":107831.8,"h":107850,"l":107756.8,"c":107767.2,"v":3238000,"usd":30.02416806}
{"ts":1756501260000,"o":107767.2,"h":107794.3,"l":107722.4,"c":107728.2,"v":146900,"usd":1.36323674}
{"ts":1756501320000,"o":107728.2,"h":107779.6,"l":107654.8,"c":107678.7,"v":212200,"usd":1.96985284}
{"ts":1756501380000,"o":107678.7,"h":107699.6,"l":107534.8,"c":107553.5,"v":371000,"usd":3.44746355}
{"ts":1756501440000,"o":107553.5,"h":107608.8,"l":107422.1,"c":107507.3,"v":2515400,"usd":23.39644324}
{"ts":1756501500000,"o":107507.3,"h":107699.9,"l":107530.9,"c":107674.5,"v":726600,"usd":6.75031094}
{"ts":1756501560000,"o":107674.5,"h":107793.7,"l":107666.1,"c":107791.7,"v":271900,"usd":2.52395969}
{"ts":1756501620000,"o":107791.7,"h":107823.6,"l":107710.3,"c":107715.9,"v":330900,"usd":3.07034934}
{"ts":1756501680000,"o":107715.9,"h":107793.9,"l":107683.4,"c":107792.4,"v":444000,"usd":4.12214789}
{"ts":1756501740000,"o":107792.4,"h":107837.3,"l":107734.6,"c":107734.6,"v":153500,"usd":1.42422879}
{"ts":1756501800000,"o":107734.6,"h":107797.7,"l":107700,"c":107700,"v":93700,"usd":0.86971258}
{"ts":1756501860000,"o":107700,"h":107761.5,"l":107721.6,"c":107761.5,"v":137000,"usd":1.27149272}
{"ts":1756501920000,"o":107761.5,"h":107791.4,"l":107761.1,"c":107791.4,"v":117100,"usd":1.0865724}
{"ts":1756501980000,"o":107791.4,"h":107829.9,"l":107768.2,"c":107810.3,"v":254000,"usd":2.35666094}
{"ts":1756502040000,"o":107810.3,"h":107835.6,"l":107799.7,"c":107824.1,"v":50000,"usd":0.46378126}
{"ts":1756502100000,"o":107824.1,"h":107894.7,"l":107825.4,"c":107894.7,"v":118800,"usd":1.1014398}
{"ts":1756502160000,"o":107894.7,"h":107886.7,"l":107827.8,"c":107843.7,"v":47400,"usd":0.43944062}
{"ts":1756502220000,"o":107843.7,"h":107931,"l":107844.6,"c":107922,"v":21600,"usd":0.20018939}
{"ts":1756502280000,"o":107922,"h":107951.5,"l":107921.3,"c":107949.3,"v":80700,"usd":0.74774442}
{"ts":1756502340000,"o":107949.3,"h":107953.3,"l":107817.4,"c":107817.4,"v":162900,"usd":1.51009241}
{"ts":1756502400000,"o":107817.4,"h":107826.7,"l":107772.4,"c":107803,"v":52500,"usd":0.48704223}
{"ts":1756502460000,"o":107803,"h":107794.6,"l":107742.5,"c":107750.5,"v":239400,"usd":2.22144314}
{"ts":1756502520000,"o":107750.5,"h":107783.8,"l":107762.9,"c":107768.8,"v":49100,"usd":0.4555952}
{"ts":1756502580000,"o":107768.8,"h":107802.7,"l":107790,"c":107802.7,"v":800,"usd":0.00742151}
{"ts":1756502640000,"o":107802.7,"h":107796.4,"l":107730,"c":107730,"v":140800,"usd":1.30642308}
{"ts":1756502700000,"o":107730,"h":107733.5,"l":107723.8,"c":107726,"v":17600,"usd":0.16337756}
{"ts":1756502760000,"o":107726,"h":107752.3,"l":107716.6,"c":107737.5,"v":27700,"usd":0.25710695}
{"ts":1756502820000,"o":107737.5,"h":107804.2,"l":107711.9,"c":107804.2,"v":3600,"usd":0.03341196}
{"ts":1756502880000,"o":107804.2,"h":107925.4,"l":107804.2,"c":107871.5,"v":88800,"usd":0.82306941}
{"ts":1756502940000,"o":107871.5,"h":107948.6,"l":107872.6,"c":107927.7,"v":40200,"usd":0.37259439}
{"ts":1756503000000,"o":107927.7,"h":107958.5,"l":107888.4,"c":107958.5,"v":25500,"usd":0.23628168}
{"ts":1756503060000,"o":107958.5,"h":108073.8,"l":107945.8,"c":108065,"v":147100,"usd":1.36158022}
{"ts":1756503120000,"o":108065,"h":108191.4,"l":108066.1,"c":108188.7,"v":194200,"usd":1.7956042}
{"ts":1756503180000,"o":108188.7,"h":108279.9,"l":108191.3,"c":108229.3,"v":1038800,"usd":9.60022784}
{"ts":1756503240000,"o":108229.3,"h":108279.9,"l":108225.9,"c":108244,"v":31400,"usd":0.29007177}
{"ts":1756503300000,"o":108244,"h":108252,"l":108210,"c":108216.5,"v":10800,"usd":0.09977495}
{"ts":1756503360000,"o":108216.5,"h":108360.5,"l":108216.5,"c":108360.5,"v":38300,"usd":0.35366433}
{"ts":1756503420000,"o":108360.5,"h":108363,"l":108270.1,"c":108363,"v":37600,"usd":0.34718046}
{"ts":1756503480000,"o":108363,"h":108336.9,"l":108284.9,"c":108287.5,"v":917400,"usd":8.46871751}
{"ts":1756503540000,"o":108287.5,"h":108363.7,"l":108310,"c":108310,"v":155400,"usd":1.4344009}
{"ts":1756503600000,"o":108310,"h":108345.1,"l":108308.5,"c":108345.1,"v":66000,"usd":0.60925725}
{"ts":1756503660000,"o":108345.1,"h":108321.5,"l":108294.5,"c":108300.9,"v":15200,"usd":0.14034626}
{"ts":1756503720000,"o":108300.9,"h":108377,"l":108300.1,"c":108359.4,"v":86600,"usd":0.79946056}
{"ts":1756503780000,"o":108359.4,"h":108389.1,"l":108340,"c":108350.9,"v":142300,"usd":1.3129758}
{"ts":1756503840000,"o":108350.9,"h":108393.5,"l":108375.5,"c":108379.6,"v":2600,"usd":0.023989}
{"ts":1756503900000,"o":108379.6,"h":108405.2,"l":108381.1,"c":108405.1,"v":59400,"usd":0.54797478}
{"ts":1756503960000,"o":108405.1,"h":108405.1,"l":108382.2,"c":108386.8,"v":52600,"usd":0.48523505}
{"ts":1756504020000,"o":108386.8,"h":108380.2,"l":108226,"c":108250.9,"v":850000,"usd":7.84893424}
{"ts":1756504080000,"o":108250.9,"h":108290,"l":108250,"c":108290,"v":24900,"usd":0.22998275}
{"ts":1756504140000,"o":108290,"h":108378,"l":108287,"c":108378,"v":7200,"usd":0.06645188}
{"ts":1756504200000,"o":108378,"h":108400,"l":108379,"c":108400,"v":70200,"usd":0.64761931}
{"ts":1756504260000,"o":108400,"h":108405,"l":108404.9,"c":108404.9,"v":37300,"usd":0.34408131}
{"ts":1756504320000,"o":108404.9,"h":108460.3,"l":108384.7,"c":108404.5,"v":986300,"usd":9.09813868}
{"ts":1756504380000,"o":108404.5,"h":108444.6,"l":108380.1,"c":108380.1,"v":168500,"usd":1.55432652}
{"ts":1756504440000,"o":108380.1,"h":108380,"l":108348.1,"c":108348.1,"v":47900,"usd":0.44200908}
{"ts":1756504500000,"o":108348.1,"h":108379.9,"l":108348.2,"c":108373,"v":15000,"usd":0.1384113}
{"ts":1756504560000,"o":108373,"h":108371,"l":108352.1,"c":108355.9,"v":56600,"usd":0.52235137}
{"ts":1756504620000,"o":108355.9,"h":108349.4,"l":108348.4,"c":108348.4,"v":22100,"usd":0.20397047}
{"ts":1756504680000,"o":108348.4,"h":108399.7,"l":108348.3,"c":108399.7,"v":38900,"usd":0.35897808}
{"ts":1756504740000,"o":108399.7,"h":108427.5,"l":108386.2,"c":108427.5,"v":98200,"usd":0.90587206}
{"ts":1756504800000,"o":108427.5,"h":108443,"l":108399.4,"c":108440.2,"v":67600,"usd":0.62353906}
{"ts":1756504860000,"o":108440.2,"h":108469.9,"l":108440.1,"c":108452.2,"v":72300,"usd":0.66665645}
{"ts":1756504920000,"o":108452.2,"h":108444.6,"l":108360.4,"c":108382.7,"v":34600,"usd":0.31920366}
{"ts":1756504980000,"o":108382.7,"h":108391.3,"l":108371.3,"c":108374.8,"v":12400,"usd":0.11440647}
{"ts":1756505040000,"o":108374.8,"h":108377.5,"l":108376,"c":108377.5,"v":13000,"usd":0.11995114}
{"ts":1756505100000,"o":108377.5,"h":108377.4,"l":108360.5,"c":108360.7,"v":39300,"usd":0.36265515}
{"ts":1756505160000,"o":108360.7,"h":108360.7,"l":108330.7,"c":108337.9,"v":796100,"usd":7.34681292}
{"ts":1756505220000,"o":108337.9,"h":108330,"l":108300,"c":108300,"v":17300,"usd":0.15973065}
{"ts":1756505280000,"o":108300,"h":108305.8,"l":108289.4,"c":108305.8,"v":202200,"usd":1.86711454}
{"ts":1756505340000,"o":108305.8,"h":108349.1,"l":108307.2,"c":108349.1,"v":65800,"usd":0.60748138}
{"ts":1756505400000,"o":108349.1,"h":108349.3,"l":108342.6,"c":108343,"v":14600,"usd":0.13475135}
{"ts":1756505460000,"o":108343,"h":108351,"l":108329.7,"c":108329.7,"v":4400,"usd":0.04060982}
{"ts":1756505520000,"o":108329.7,"h":108325.3,"l":108303.3,"c":108317,"v":25700,"usd":0.23728627}
{"ts":1756505580000,"o":108317,"h":108335.9,"l":108326.1,"c":108331.4,"v":2000,"usd":0.01846195}
{"ts":1756505640000,"o":108331.4,"h":108323.9,"l":108319.6,"c":108323.6,"v":14300,"usd":0.13201539}
{"ts":1756505700000,"o":108323.6,"h":108311.6,"l":108287.4,"c":108287.4,"v":2100,"usd":0.01939089}
{"ts":1756505760000,"o":108287.4,"h":108280,"l":108272.9,"c":108275.3,"v":1900,"usd":0.01754781}
{"ts":1756505820000,"o":108275.3,"h":108298.9,"l":108273.3,"c":108298.9,"v":63400,"usd":0.58546742}
{"ts":1756505880000,"o":108298.9,"h":108304.1,"l":108292.4,"c":108304.1,"v":24400,"usd":0.22531371}
{"ts":1756505940000,"o":108304.1,"h":108337.4,"l":108304.1,"c":108306.2,"v":92600,"usd":0.85496821}
{"ts":1756506000000,"o":108306.2,"h":108305.8,"l":108305.7,"c":108305.8,"v":8900,"usd":0.08217459}
{"ts":1756506060000,"o":108305.8,"h":108305.8,"l":108305.7,"c":108305.8,"v":700,"usd":0.00646317}
{"ts":1756506120000,"o":108305.8,"h":108360,"l":108305.8,"c":108360,"v":9700,"usd":0.08955572}
{"ts":1756506180000,"o":108360,"h":108380,"l":108355.6,"c":108380,"v":1500,"usd":0.01384232}
{"ts":1756506240000,"o":108380,"h":108412.8,"l":108381.9,"c":108406.9,"v":18200,"usd":0.16789766}
{"ts":1756506300000,"o":108406.9,"h":108439.8,"l":108419.9,"c":108439.8,"v":18200,"usd":0.1678478}
{"ts":1756506360000,"o":108439.8,"h":108439.4,"l":108376.1,"c":108376.1,"v":116600,"usd":1.07534603}
{"ts":1756506420000,"o":108376.1,"h":108376,"l":108273.6,"c":108282.2,"v":58200,"usd":0.53739805}
{"ts":1756506480000,"o":108282.2,"h":108312.8,"l":108287.8,"c":108310.7,"v":10600,"usd":0.09787234}
{"ts":1756506540000,"o":108310.7,"h":108330,"l":108312.4,"c":108313.1,"v":17000,"usd":0.15693761}
{"ts":1756506600000,"o":108313.1,"h":108330.8,"l":108313.3,"c":108325.8,"v":13000,"usd":0.12001527}
{"ts":1756506660000,"o":108325.8,"h":108400,"l":108339.6,"c":108399.9,"v":100700,"usd":0.92913994}
{"ts":1756506720000,"o":108399.9,"h":108404.2,"l":108383.6,"c":108388.3,"v":64400,"usd":0.59414932}
{"ts":1756506780000,"o":108388.3,"h":108399.9,"l":108370,"c":108370,"v":571800,"usd":5.27570455}
{"ts":1756506840000,"o":108370,"h":108370,"l":108370,"c":108370,"v":100,"usd":0.00092276}
{"ts":1756506900000,"o":108370,"h":108388.4,"l":108388.4,"c":108388.4,"v":5400,"usd":0.04982094}
{"ts":1756506960000,"o":108388.4,"h":108373.8,"l":108340,"c":108340,"v":5000,"usd":0.04614077}
{"ts":1756507020000,"o":108340,"h":108320,"l":108269.8,"c":108269.8,"v":22600,"usd":0.20868156}
{"ts":1756507080000,"o":108269.8,"h":108286.8,"l":108264.1,"c":108268,"v":6500,"usd":0.06002905}
{"ts":1756507140000,"o":108268,"h":108281,"l":108264,"c":108264,"v":16300,"usd":0.15054643}
{"ts":1756507200000,"o":108264,"h":108264.1,"l":108205.4,"c":108239.9,"v":34900,"usd":0.32240859}
{"ts":1756507260000,"o":108239.9,"h":108240,"l":108238,"c":108238,"v":2700,"usd":0.02494474}
{"ts":1756507320000,"o":108238,"h":108240,"l":108227.1,"c":108239,"v":15700,"usd":0.14505692}
{"ts":1756507380000,"o":108239,"h":108249.5,"l":108240,"c":108249.5,"v":20300,"usd":0.1875423}
{"ts":1756507440000,"o":108249.5,"h":108251,"l":108241.1,"c":108241.1,"v":8400,"usd":0.07759902}
{"ts":1756507500000,"o":108241.1,"h":108241.1,"l":108241,"c":108241,"v":800,"usd":0.00739088}
{"ts":1756507560000,"o":108241,"h":108259.1,"l":108241,"c":108254.9,"v":147400,"usd":1.36169286}
{"ts":1756507620000,"o":108254.9,"h":108295.9,"l":108249,"c":108249,"v":20800,"usd":0.19211403}
{"ts":1756507680000,"o":108249,"h":108249,"l":108230.1,"c":108230.1,"v":9900,"usd":0.09145854}
{"ts":1756507740000,"o":108230.1,"h":108230,"l":108215,"c":108215,"v":5400,"usd":0.04989941}
{"ts":1756507800000,"o":108215,"h":108214,"l":108214,"c":108214,"v":500,"usd":0.00462045}
{"ts":1756507860000,"o":108214,"h":108214,"l":108203.6,"c":108203.6,"v":4900,"usd":0.04528222}
{"ts":1756507920000,"o":108203.6,"h":108234,"l":108203.7,"c":108234,"v":48600,"usd":0.44912639}
{"ts":1756507980000,"o":108234,"h":108263.2,"l":108240,"c":108259,"v":9900,"usd":0.09145873}
{"ts":1756508040000,"o":108259,"h":108307,"l":108259.1,"c":108307,"v":251400,"usd":2.32132817}
{"ts":1756508100000,"o":108307,"h":108320,"l":108297,"c":108297,"v":76900,"usd":0.70994474}
{"ts":1756508160000,"o":108297,"h":108297,"l":108268,"c":108268,"v":48000,"usd":0.44328049}
{"ts":1756508220000,"o":108268,"h":108269,"l":108250,"c":108250,"v":47400,"usd":0.43780974}
{"ts":1756508280000,"o":108250,"h":108277,"l":108258.5,"c":108277,"v":13000,"usd":0.1200737}
{"ts":1756508340000,"o":108277,"h":108367.6,"l":108278,"c":108367.6,"v":260700,"usd":2.40579366}
{"ts":1756508400000,"o":108367.6,"h":108392.6,"l":108358.6,"c":108392.6,"v":12800,"usd":0.11810314}
{"ts":1756508460000,"o":108392.6,"h":108485.1,"l":108400,"c":108446.7,"v":1135300,"usd":10.46898877}
{"ts":1756508520000,"o":108446.7,"h":108440.9,"l":108400,"c":108400,"v":124900,"usd":1.15185642}
{"ts":1756508580000,"o":108400,"h":108440.9,"l":108380.1,"c":108428,"v":27400,"usd":0.2527599}
{"ts":1756508640000,"o":108428,"h":108427.9,"l":108381.6,"c":108400,"v":55100,"usd":0.50831791}
{"ts":1756508700000,"o":108400,"h":108423,"l":108385.5,"c":108388.7,"v":46500,"usd":0.4289665}
{"ts":1756508760000,"o":108388.7,"h":108385,"l":108341.9,"c":108341.9,"v":811200,"usd":7.48479316}
{"ts":1756508820000,"o":108341.9,"h":108419.9,"l":108341.2,"c":108419.9,"v":23500,"usd":0.21680488}
{"ts":1756508880000,"o":108419.9,"h":108427.7,"l":108373,"c":108425.2,"v":67000,"usd":0.61802947}
{"ts":1756508940000,"o":108425.2,"h":108429.1,"l":108400.1,"c":108400.1,"v":19600,"usd":0.18077341}
{"ts":1756509000000,"o":108400.1,"h":108410.9,"l":108370.1,"c":108370.1,"v":41000,"usd":0.37820571}
{"ts":1756509060000,"o":108370.1,"h":108370,"l":108350.1,"c":108354,"v":32800,"usd":0.30271572}
{"ts":1756509120000,"o":108354,"h":108394.5,"l":108360,"c":108363,"v":21200,"usd":0.19562953}
{"ts":1756509180000,"o":108363,"h":108394,"l":108363.1,"c":108394,"v":46500,"usd":0.42907011}
{"ts":1756509240000,"o":108394,"h":108436.9,"l":108400,"c":108419,"v":21300,"usd":0.19646384}
{"ts":1756509300000,"o":108419,"h":108422,"l":108418,"c":108418,"v":14100,"usd":0.13004762}
{"ts":1756509360000,"o":108418,"h":108424,"l":108418.1,"c":108424,"v":672000,"usd":6.19792775}
{"ts":1756509420000,"o":108424,"h":108439.9,"l":108423,"c":108423.1,"v":6500,"usd":0.05994252}
{"ts":1756509480000,"o":108423.1,"h":108444,"l":108423.1,"c":108444,"v":11900,"usd":0.10974641}
{"ts":1756509540000,"o":108444,"h":108485,"l":108447.9,"c":108478.7,"v":581900,"usd":5.36395848}
{"ts":1756509600000,"o":108478.7,"h":108492,"l":108474.1,"c":108492,"v":669000,"usd":6.16677661}
{"ts":1756509660000,"o":108492,"h":108492,"l":108456.7,"c":108476,"v":38200,"usd":0.35216084}
{"ts":1756509720000,"o":108476,"h":108500,"l":108476,"c":108500,"v":32900,"usd":0.30324939}
{"ts":1756509780000,"o":108500,"h":108549.8,"l":108450,"c":108526.4,"v":786000,"usd":7.24193785}
{"ts":1756509840000,"o":108526.4,"h":108527,"l":108507,"c":108517,"v":27000,"usd":0.24879799}
{"ts":1756509900000,"o":108517,"h":108513,"l":108455.1,"c":108455.1,"v":25600,"usd":0.23598405}
{"ts":1756509960000,"o":108455.1,"h":108450.1,"l":108420.1,"c":108420.1,"v":813900,"usd":7.50482928}
{"ts":1756510020000,"o":108420.1,"h":108423,"l":108405.9,"c":108423,"v":120300,"usd":1.10966177}
{"ts":1756510080000,"o":108423,"h":108433,"l":108401.4,"c":108422,"v":53300,"usd":0.49163061}
{"ts":1756510140000,"o":108422,"h":108428,"l":108407.1,"c":108407.1,"v":15200,"usd":0.14019222}
{"ts":1756510200000,"o":108407.1,"h":108440,"l":108407.1,"c":108440,"v":57600,"usd":0.53127714}
{"ts":1756510260000,"o":108440,"h":108460,"l":108436,"c":108460,"v":11100,"usd":0.10235333}
{"ts":1756510320000,"o":108460,"h":108496.5,"l":108473.1,"c":108496.5,"v":6600,"usd":0.06084311}
{"ts":1756510380000,"o":108496.5,"h":108500,"l":108496.5,"c":108500,"v":16800,"usd":0.15484375}
{"ts":1756510440000,"o":108500,"h":108520,"l":108518.3,"c":108520,"v":10300,"usd":0.09491446}
{"ts":1756510500000,"o":108520,"h":108521.5,"l":108521.5,"c":108521.5,"v":1600,"usd":0.01474368}
{"ts":1756510560000,"o":108521.5,"h":108549.7,"l":108521.6,"c":108549.7,"v":151400,"usd":1.3947846}
{"ts":1756510620000,"o":108549.7,"h":108549.6,"l":108488.1,"c":108523,"v":227000,"usd":2.09148627}
{"ts":1756510680000,"o":108523,"h":108542.1,"l":108538,"c":108538,"v":128300,"usd":1.18202825}
{"ts":1756510740000,"o":108538,"h":108524,"l":108523.4,"c":108524,"v":6500,"usd":0.0598949}
{"ts":1756510800000,"o":108524,"h":108549.5,"l":108525.9,"c":108549.5,"v":74000,"usd":0.68174345}
{"ts":1756510860000,"o":108549.5,"h":108549.5,"l":108479,"c":108479,"v":46200,"usd":0.42568961}
{"ts":1756510920000,"o":108479,"h":108542.3,"l":108482,"c":108513,"v":78800,"usd":0.72617527}
{"ts":1756510980000,"o":108513,"h":108521,"l":108507.1,"c":108521,"v":25400,"usd":0.23408097}
{"ts":1756511040000,"o":108521,"h":108532,"l":108522,"c":108532,"v":7500,"usd":0.0691086}
{"ts":1756511100000,"o":108532,"h":108533,"l":108521,"c":108533,"v":96500,"usd":0.88914947}
{"ts":1756511160000,"o":108533,"h":108533.9,"l":108470,"c":108470,"v":114200,"usd":1.05249059}
{"ts":1756511220000,"o":108470,"h":108470,"l":108432.3,"c":108454,"v":13300,"usd":0.12263344}
{"ts":1756511280000,"o":108454,"h":108472,"l":108452.1,"c":108472,"v":36300,"usd":0.33467239}
{"ts":1756511340000,"o":108472,"h":108509,"l":108481,"c":108509,"v":35600,"usd":0.32810789}
{"ts":1756511400000,"o":108509,"h":108510,"l":108500,"c":108500,"v":9400,"usd":0.08663135}
{"ts":1756511460000,"o":108500,"h":108513.5,"l":108473.8,"c":108473.8,"v":117600,"usd":1.0837746}
{"ts":1756511520000,"o":108473.8,"h":108474,"l":108470,"c":108470,"v":20800,"usd":0.19175235}
{"ts":1756511580000,"o":108470,"h":108464,"l":108463.9,"c":108463.9,"v":1000,"usd":0.00921965}
{"ts":1756511640000,"o":108463.9,"h":108463.9,"l":108440,"c":108440,"v":7400,"usd":0.06822751}
{"ts":1756511700000,"o":108440,"h":108463.9,"l":108439.9,"c":108456,"v":39100,"usd":0.36056446}
{"ts":1756511760000,"o":108456,"h":108462,"l":108459.1,"c":108462,"v":30800,"usd":0.28397215}
{"ts":1756511820000,"o":108462,"h":108461.9,"l":108413,"c":108413.3,"v":7000,"usd":0.0645507}
{"ts":1756511880000,"o":108413.3,"h":108440,"l":108412,"c":108412,"v":28900,"usd":0.26655576}
{"ts":1756511940000,"o":108412,"h":108410,"l":108360.3,"c":108360.3,"v":292700,"usd":2.70069398}
{"ts":1756512000000,"o":108360.3,"h":108360.8,"l":108307.3,"c":108360.8,"v":203100,"usd":1.8749362}
{"ts":1756512060000,"o":108360.8,"h":108393.2,"l":108306,"c":108306.1,"v":34800,"usd":0.32118006}
{"ts":1756512120000,"o":108306.1,"h":108308,"l":108262.9,"c":108262.9,"v":225700,"usd":2.08431223}
{"ts":1756512180000,"o":108262.9,"h":108297.7,"l":108250.1,"c":108297.7,"v":50200,"usd":0.46367824}
{"ts":1756512240000,"o":108297.7,"h":108320,"l":108270.1,"c":108293,"v":24000,"usd":0.22160286}
{"ts":1756512300000,"o":108293,"h":108300.9,"l":108274,"c":108274,"v":28700,"usd":0.26501714}
{"ts":1756512360000,"o":108274,"h":108287,"l":108272.1,"c":108287,"v":9700,"usd":0.08958219}
{"ts":1756512420000,"o":108287,"h":108287.9,"l":108286,"c":108286,"v":9000,"usd":0.08311149}
{"ts":1756512480000,"o":108286,"h":108331.9,"l":108285.1,"c":108309,"v":237900,"usd":2.19649521}
{"ts":1756512540000,"o":108309,"h":108304.7,"l":108287,"c":108290.9,"v":70600,"usd":0.6519609}
{"ts":1756512600000,"o":108290.9,"h":108321,"l":108300,"c":108316,"v":37000,"usd":0.34162004}
{"ts":1756512660000,"o":108316,"h":108310,"l":108273.1,"c":108273.1,"v":14200,"usd":0.13112488}
{"ts":1756512720000,"o":108273.1,"h":108304,"l":108277,"c":108304,"v":24900,"usd":0.2299449}
{"ts":1756512780000,"o":108304,"h":108310,"l":108304.9,"c":108304.9,"v":4600,"usd":0.042471}
{"ts":1756512840000,"o":108304.9,"h":108304.9,"l":108300,"c":108300,"v":13500,"usd":0.1246519}
{"ts":1756512900000,"o":108300,"h":108300,"l":108250.1,"c":108250.1,"v":26900,"usd":0.24842834}
{"ts":1756512960000,"o":108250.1,"h":108269.9,"l":108221.3,"c":108229.1,"v":239700,"usd":2.21459238}
{"ts":1756513020000,"o":108229.1,"h":108245,"l":108224,"c":108245,"v":13300,"usd":0.1228822}
{"ts":1756513080000,"o":108245,"h":108326.2,"l":108247,"c":108313,"v":188000,"usd":1.73584152}
{"ts":1756513140000,"o":108313,"h":108370.9,"l":108336.7,"c":108370.3,"v":104300,"usd":0.96248211}
{"ts":1756513200000,"o":108370.3,"h":108370.3,"l":108320,"c":108320,"v":88500,"usd":0.81685031}
{"ts":1756513260000,"o":108320,"h":108318,"l":108286.8,"c":108286.8,"v":7100,"usd":0.06555686}
{"ts":1756513320000,"o":108286.8,"h":108334,"l":108286.8,"c":108334,"v":65500,"usd":0.60476918}
{"ts":1756513380000,"o":108334,"h":108370.9,"l":108333,"c":108370.9,"v":25900,"usd":0.23905683}
{"ts":1756513440000,"o":108370.9,"h":108370.9,"l":108370.9,"c":108370.9,"v":16500,"usd":0.1522554}
{"ts":1756513500000,"o":108370.9,"h":108403.1,"l":108370.9,"c":108387.1,"v":142400,"usd":1.31392255}
{"ts":1756513560000,"o":108387.1,"h":108387,"l":108343,"c":108357,"v":24400,"usd":0.22514734}
{"ts":1756513620000,"o":108357,"h":108356,"l":108300,"c":108300,"v":20500,"usd":0.18921235}
{"ts":1756513680000,"o":108300,"h":108300.1,"l":108280.1,"c":108300.1,"v":137500,"usd":1.26982415}
{"ts":1756513740000,"o":108300.1,"h":108315.2,"l":108300,"c":108315.2,"v":53300,"usd":0.49214568}
{"ts":1756513800000,"o":108315.2,"h":108315.1,"l":108299,"c":108299,"v":32600,"usd":0.30100014}
{"ts":1756513860000,"o":108299,"h":108312.4,"l":108290,"c":108290,"v":9100,"usd":0.08402566}
{"ts":1756513920000,"o":108290,"h":108290,"l":108240,"c":108240,"v":67400,"usd":0.622539}
{"ts":1756513980000,"o":108240,"h":108250,"l":108220.7,"c":108249,"v":17000,"usd":0.1570571}
{"ts":1756514040000,"o":108249,"h":108250,"l":108224.7,"c":108250,"v":29900,"usd":0.27625349}
{"ts":1756514100000,"o":108250,"h":108259.7,"l":108250,"c":108259.7,"v":73400,"usd":0.67801073}
{"ts":1756514160000,"o":108259.7,"h":108272.9,"l":108210,"c":108220,"v":73700,"usd":0.68084212}
{"ts":1756514220000,"o":108220,"h":108243.3,"l":108223,"c":108224.8,"v":2600,"usd":0.02402197}
{"ts":1756514280000,"o":108224.8,"h":108218,"l":108162,"c":108178.2,"v":593500,"usd":5.48661899}
{"ts":1756514340000,"o":108178.2,"h":108219,"l":108178.3,"c":108219,"v":39700,"usd":0.3669298}
{"ts":1756514400000,"o":108219,"h":108255.9,"l":108207,"c":108207,"v":198600,"usd":1.83511299}
{"ts":1756514460000,"o":108207,"h":108205,"l":108167.5,"c":108179,"v":71200,"usd":0.65809712}
{"ts":1756514520000,"o":108179,"h":108207.9,"l":108132.6,"c":108167.4,"v":270000,"usd":2.49620878}
{"ts":1756514580000,"o":108167.4,"h":108173.1,"l":108140.1,"c":108160.9,"v":8400,"usd":0.07766448}
{"ts":1756514640000,"o":108160.9,"h":108178,"l":108140.1,"c":108178,"v":60600,"usd":0.56024471}
{"ts":1756514700000,"o":108178,"h":108203.3,"l":108152.1,"c":108152.1,"v":46300,"usd":0.42798507}
{"ts":1756514760000,"o":108152.1,"h":108187.3,"l":108152.1,"c":108174,"v":302900,"usd":2.80023472}
{"ts":1756514820000,"o":108174,"h":108182.6,"l":108177,"c":108178,"v":16900,"usd":0.1562183}
{"ts":1756514880000,"o":108178,"h":108268,"l":108178,"c":108268,"v":54900,"usd":0.50733885}
{"ts":1756514940000,"o":108268,"h":108267.9,"l":108209,"c":108209,"v":62500,"usd":0.57735276}
{"ts":1756515000000,"o":108209,"h":108248,"l":108197,"c":108248,"v":57400,"usd":0.5304205}
{"ts":1756515060000,"o":108248,"h":108271,"l":108248,"c":108271,"v":4000,"usd":0.03694627}
{"ts":1756515120000,"o":108271,"h":108273.9,"l":108238,"c":108258,"v":115100,"usd":1.06310173}
{"ts":1756515180000,"o":108258,"h":108273.3,"l":108234.1,"c":108255.7,"v":39200,"usd":0.36208398}
{"ts":1756515240000,"o":108255.7,"h":108258.9,"l":108211.7,"c":108218,"v":43900,"usd":0.40557952}
{"ts":1756515300000,"o":108218,"h":108230.8,"l":108218,"c":108230.8,"v":19700,"usd":0.18203827}
{"ts":1756515360000,"o":108230.8,"h":108230.7,"l":108180,"c":108204,"v":131200,"usd":1.21231278}
{"ts":1756515420000,"o":108204,"h":108274.9,"l":108212,"c":108271.3,"v":39600,"usd":0.36581366}
{"ts":1756515480000,"o":108271.3,"h":108295,"l":108271.2,"c":108291.1,"v":117900,"usd":1.08885669}
{"ts":1756515540000,"o":108291.1,"h":108296.5,"l":108291.1,"c":108296.5,"v":7400,"usd":0.06833391}
{"ts":1756515600000,"o":108296.5,"h":108300,"l":108291.1,"c":108291.1,"v":51100,"usd":0.4718382}
{"ts":1756515660000,"o":108291.1,"h":108291,"l":108250,"c":108250,"v":38400,"usd":0.35464159}
{"ts":1756515720000,"o":108250,"h":108284.6,"l":108232.1,"c":108276,"v":92200,"usd":0.85160871}
{"ts":1756515780000,"o":108276,"h":108302.4,"l":108261,"c":108302.4,"v":37900,"usd":0.35000849}
{"ts":1756515840000,"o":108302.4,"h":108286,"l":108270,"c":108284.2,"v":58200,"usd":0.53750029}
{"ts":1756515900000,"o":108284.2,"h":108307.4,"l":108279.1,"c":108291,"v":25600,"usd":0.23637576}
{"ts":1756515960000,"o":108291,"h":108305,"l":108280.1,"c":108292,"v":17800,"usd":0.16436102}
{"ts":1756516020000,"o":108292,"h":108280.1,"l":108259,"c":108259.1,"v":11500,"usd":0.10621362}
{"ts":1756516080000,"o":108259.1,"h":108299,"l":108260,"c":108299,"v":7000,"usd":0.06464975}
{"ts":1756516140000,"o":108299,"h":108319,"l":108300,"c":108319,"v":99800,"usd":0.92141949}
{"ts":1756516200000,"o":108319,"h":108332.3,"l":108319,"c":108332,"v":52500,"usd":0.4846232}
{"ts":1756516260000,"o":108332,"h":108354.2,"l":108332.4,"c":108354.2,"v":127800,"usd":1.17948416}
{"ts":1756516320000,"o":108354.2,"h":108347.9,"l":108328,"c":108328,"v":96300,"usd":0.88891983}
{"ts":1756516380000,"o":108328,"h":108342,"l":108328.2,"c":108342,"v":7100,"usd":0.06553928}
{"ts":1756516440000,"o":108342,"h":108342,"l":108298.3,"c":108298.3,"v":90500,"usd":0.83537163}
{"ts":1756516500000,"o":108298.3,"h":108307.2,"l":108285,"c":108303.6,"v":34000,"usd":0.31393297}
{"ts":1756516560000,"o":108303.6,"h":108299.9,"l":108228.4,"c":108260,"v":114900,"usd":1.06119295}
{"ts":1756516620000,"o":108260,"h":108276,"l":108250,"c":108250,"v":39200,"usd":0.36205747}
{"ts":1756516680000,"o":108250,"h":108253.9,"l":108230.1,"c":108230.1,"v":32400,"usd":0.29931887}
{"ts":1756516740000,"o":108230.1,"h":108253.1,"l":108231,"c":108253,"v":4600,"usd":0.04249741}
{"ts":1756516800000,"o":108253,"h":108252,"l":108211.6,"c":108216,"v":28200,"usd":0.26053162}
{"ts":1756516860000,"o":108216,"h":108232.9,"l":108215.3,"c":108215.3,"v":103600,"usd":0.95732024}
{"ts":1756516920000,"o":108215.3,"h":108251.9,"l":108211.5,"c":108228,"v":67800,"usd":0.62641185}
{"ts":1756516980000,"o":108228,"h":108228,"l":108181.5,"c":108181.5,"v":37200,"usd":0.34378659}
{"ts":1756517040000,"o":108181.5,"h":108183.9,"l":108179,"c":108179,"v":25100,"usd":0.23201658}
{"ts":1756517100000,"o":108179,"h":108179,"l":108144.5,"c":108144.5,"v":35900,"usd":0.33191058}
{"ts":1756517160000,"o":108144.5,"h":108125.5,"l":108073.5,"c":108086.2,"v":209900,"usd":1.94206973}
{"ts":1756517220000,"o":108086.2,"h":108087,"l":108040.3,"c":108065.9,"v":557100,"usd":5.15606855}
{"ts":1756517280000,"o":108065.9,"h":108058,"l":108041,"c":108041,"v":131600,"usd":1.21793483}
{"ts":1756517340000,"o":108041,"h":108057.9,"l":108041,"c":108043.5,"v":144900,"usd":1.34110021}
{"ts":1756517400000,"o":108043.5,"h":108041.1,"l":108007.2,"c":108021.9,"v":180000,"usd":1.66631615}
{"ts":1756517460000,"o":108021.9,"h":108033.9,"l":108007,"c":108033.9,"v":119900,"usd":1.11002724}
{"ts":1756517520000,"o":108033.9,"h":108087.2,"l":108033.9,"c":108035,"v":170100,"usd":1.57417978}
{"ts":1756517580000,"o":108035,"h":108035,"l":108009.1,"c":108019,"v":203400,"usd":1.88310315}
{"ts":1756517640000,"o":108019,"h":108084.4,"l":108019,"c":108084.1,"v":81800,"usd":0.75700243}
{"ts":1756517700000,"o":108084.1,"h":108111.1,"l":108084,"c":108108.9,"v":39200,"usd":0.36266848}
{"ts":1756517760000,"o":108108.9,"h":108105.2,"l":108063.7,"c":108105.2,"v":46900,"usd":0.43387195}
{"ts":1756517820000,"o":108105.2,"h":108126.2,"l":108046,"c":108050,"v":73500,"usd":0.68018506}
{"ts":1756517880000,"o":108050,"h":108050.9,"l":108025,"c":108043.1,"v":72100,"usd":0.66736024}
{"ts":1756517940000,"o":108043.1,"h":108054.9,"l":108041.6,"c":108054.9,"v":217600,"usd":2.01397846}
{"ts":1756518000000,"o":108054.9,"h":108055,"l":108020.5,"c":108046.4,"v":116300,"usd":1.07648159}
{"ts":1756518060000,"o":108046.4,"h":108046.9,"l":108017,"c":108041.3,"v":223800,"usd":2.07158754}
{"ts":1756518120000,"o":108041.3,"h":108032.3,"l":108025,"c":108025.5,"v":16800,"usd":0.15551676}
{"ts":1756518180000,"o":108025.5,"h":108048,"l":108025.3,"c":108047.9,"v":235900,"usd":2.18348748}
{"ts":1756518240000,"o":108047.9,"h":108047.9,"l":108010.8,"c":108027.3,"v":139900,"usd":1.29496471}
{"ts":1756518300000,"o":108027.3,"h":108026.5,"l":108016.9,"c":108016.9,"v":87200,"usd":0.80723184}
{"ts":1756518360000,"o":108016.9,"h":108017,"l":107975.5,"c":107991.9,"v":312800,"usd":2.89637923}
{"ts":1756518420000,"o":107991.9,"h":108005.9,"l":107992,"c":107994,"v":55200,"usd":0.51110281}
{"ts":1756518480000,"o":107994,"h":107994,"l":107976.4,"c":107987.9,"v":197500,"usd":1.82891652}
{"ts":1756518540000,"o":107987.9,"h":107987.9,"l":107933.1,"c":107934,"v":352500,"usd":3.26542832}
{"ts":1756518600000,"o":107934,"h":107943,"l":107903.9,"c":107903.9,"v":119700,"usd":1.10910752}
{"ts":1756518660000,"o":107903.9,"h":107907,"l":107891,"c":107891.1,"v":215800,"usd":1.99993111}
{"ts":1756518720000,"o":107891.1,"h":107891,"l":107843,"c":107843.1,"v":262300,"usd":2.43166661}
{"ts":1756518780000,"o":107843.1,"h":107833,"l":107800,"c":107800,"v":280100,"usd":2.59799766}
{"ts":1756518840000,"o":107800,"h":107823,"l":107795.2,"c":107811.1,"v":141000,"usd":1.3079458}
{"ts":1756518900000,"o":107811.1,"h":107822,"l":107646.8,"c":107650.8,"v":2414500,"usd":22.4123071}
{"ts":1756518960000,"o":107650.8,"h":107714.7,"l":107601.4,"c":107605.5,"v":333900,"usd":3.10166533}
{"ts":1756519020000,"o":107605.5,"h":107652.6,"l":107561.3,"c":107589.1,"v":411500,"usd":3.82467123}
{"ts":1756519080000,"o":107589.1,"h":107604.3,"l":107548.5,"c":107593,"v":217500,"usd":2.0216465}
{"ts":1756519140000,"o":107593,"h":107692,"l":107597,"c":107606.3,"v":205300,"usd":1.90714416}
{"ts":1756519200000,"o":107606.3,"h":107618.8,"l":107300,"c":107422,"v":1477600,"usd":13.7561995}
{"ts":1756519260000,"o":107422,"h":107512.3,"l":107351.1,"c":107448.2,"v":694300,"usd":6.46295579}
{"ts":1756519320000,"o":107448.2,"h":107541.5,"l":107451.7,"c":107518.8,"v":280400,"usd":2.60828428}
{"ts":1756519380000,"o":107518.8,"h":107665,"l":107516,"c":107659.6,"v":882900,"usd":8.20366658}
{"ts":1756519440000,"o":107659.6,"h":107671.1,"l":107579.1,"c":107625.5,"v":94000,"usd":0.87328745}
{"ts":1756519500000,"o":107625.5,"h":107671.3,"l":107606.1,"c":107661,"v":239800,"usd":2.22762846}
{"ts":1756519560000,"o":107661,"h":107700,"l":107655.6,"c":107700,"v":199300,"usd":1.8507611}
{"ts":1756519620000,"o":107700,"h":107727.3,"l":107717.1,"c":107727.3,"v":181700,"usd":1.68670648}
{"ts":1756519680000,"o":107727.3,"h":107771,"l":107702.9,"c":107714,"v":324100,"usd":3.00778642}
{"ts":1756519740000,"o":107714,"h":107782.9,"l":107718,"c":107782.9,"v":39200,"usd":0.36381781}
{"ts":1756519800000,"o":107782.9,"h":107782.7,"l":107678.5,"c":107679,"v":205900,"usd":1.91081012}
{"ts":1756519860000,"o":107679,"h":107728.8,"l":107678.1,"c":107728,"v":146900,"usd":1.36404318}
{"ts":1756519920000,"o":107728,"h":107750,"l":107701.1,"c":107750,"v":193900,"usd":1.80009374}
{"ts":1756519980000,"o":107750,"h":107762.7,"l":107709.7,"c":107709.9,"v":166700,"usd":1.54698065}
{"ts":1756520040000,"o":107709.9,"h":107714,"l":107694,"c":107714,"v":147800,"usd":1.37230957}
{"ts":1756520100000,"o":107714,"h":107754.1,"l":107714,"c":107754.1,"v":17800,"usd":0.16522407}
{"ts":1756520160000,"o":107754.1,"h":107762.8,"l":107735,"c":107735,"v":67100,"usd":0.62267355}
{"ts":1756520220000,"o":107735,"h":107782.5,"l":107733,"c":107775.3,"v":107100,"usd":0.99385798}
{"ts":1756520280000,"o":107775.3,"h":107819.6,"l":107753,"c":107819.6,"v":978600,"usd":9.07930896}
{"ts":1756520340000,"o":107819.6,"h":107815.5,"l":107797.1,"c":107815.5,"v":96700,"usd":0.89696922}
{"ts":1756520400000,"o":107815.5,"h":107854.5,"l":107801,"c":107801,"v":122000,"usd":1.13137}
{"ts":1756520460000,"o":107801,"h":107819.2,"l":107801.1,"c":107819.2,"v":6300,"usd":0.05843899}
{"ts":1756520520000,"o":107819.2,"h":107819.1,"l":107766.8,"c":107766.8,"v":18600,"usd":0.17255183}
{"ts":1756520580000,"o":107766.8,"h":107781.3,"l":107723.7,"c":107771,"v":31300,"usd":0.29045365}
{"ts":1756520640000,"o":107771,"h":107777.9,"l":107755.9,"c":107777.7,"v":20400,"usd":0.18929795}
{"ts":1756520700000,"o":107777.7,"h":107777.6,"l":107723.8,"c":107723.8,"v":332700,"usd":3.088417}
{"ts":1756520760000,"o":107723.8,"h":107723.8,"l":107600.1,"c":107623,"v":711100,"usd":6.60241414}
{"ts":1756520820000,"o":107623,"h":107671,"l":107622.1,"c":107671,"v":69300,"usd":0.64381474}
{"ts":1756520880000,"o":107671,"h":107784.4,"l":107686.5,"c":107784.4,"v":355400,"usd":3.29898393}
{"ts":1756520940000,"o":107784.4,"h":107829,"l":107795.7,"c":107820.3,"v":295100,"usd":2.73701615}
{"ts":1756521000000,"o":107820.3,"h":107828.7,"l":107809,"c":107823,"v":24400,"usd":0.2263091}
{"ts":1756521060000,"o":107823,"h":107854.4,"l":107823,"c":107835,"v":74600,"usd":0.69171618}
{"ts":1756521120000,"o":107835,"h":107892.3,"l":107820,"c":107892.3,"v":1200200,"usd":11.12985815}
{"ts":1756521180000,"o":107892.3,"h":107929.7,"l":107863.8,"c":107929.7,"v":121100,"usd":1.12226214}
{"ts":1756521240000,"o":107929.7,"h":107919.2,"l":107910.1,"c":107917,"v":11500,"usd":0.10656178}
{"ts":1756521300000,"o":107917,"h":107917,"l":107863,"c":107865,"v":57900,"usd":0.53657418}
{"ts":1756521360000,"o":107865,"h":107881,"l":107876.1,"c":107881,"v":24200,"usd":0.22432248}
{"ts":1756521420000,"o":107881,"h":107916.2,"l":107863.2,"c":107863.2,"v":89400,"usd":0.82849501}
{"ts":1756521480000,"o":107863.2,"h":107867,"l":107863.9,"c":107867,"v":2400,"usd":0.02225001}
{"ts":1756521540000,"o":107867,"h":107882.5,"l":107843,"c":107869,"v":97600,"usd":0.90483358}
{"ts":1756521600000,"o":107869,"h":107888.9,"l":107850,"c":107850,"v":62100,"usd":0.57561634}
{"ts":1756521660000,"o":107850,"h":107884.9,"l":107851,"c":107884,"v":28100,"usd":0.26047293}
{"ts":1756521720000,"o":107884,"h":107881,"l":107866.1,"c":107869,"v":17300,"usd":0.16036813}
{"ts":1756521780000,"o":107869,"h":107888,"l":107884.9,"c":107888,"v":5000,"usd":0.04634505}
{"ts":1756521840000,"o":107888,"h":107898,"l":107875,"c":107875,"v":98400,"usd":0.91199089}
{"ts":1756521900000,"o":107875,"h":107914.6,"l":107883,"c":107914.6,"v":11900,"usd":0.11028964}
{"ts":1756521960000,"o":107914.6,"h":107919.2,"l":107883,"c":107894.7,"v":61000,"usd":0.56526849}
{"ts":1756522020000,"o":107894.7,"h":107904,"l":107875.1,"c":107885,"v":36600,"usd":0.33924133}
{"ts":1756522080000,"o":107885,"h":107929.8,"l":107888,"c":107929.8,"v":17900,"usd":0.16587362}
{"ts":1756522140000,"o":107929.8,"h":107930.9,"l":107909.1,"c":107910,"v":69800,"usd":0.64671442}
{"ts":1756522200000,"o":107910,"h":107932.9,"l":107931,"c":107932.9,"v":1900,"usd":0.01760371}
{"ts":1756522260000,"o":107932.9,"h":107933,"l":107933,"c":107933,"v":1000,"usd":0.009265}
{"ts":1756522320000,"o":107933,"h":107933.6,"l":107929,"c":107929,"v":181700,"usd":1.68345797}
{"ts":1756522380000,"o":107929,"h":107929.1,"l":107889.1,"c":107889.1,"v":65500,"usd":0.60687965}
{"ts":1756522440000,"o":107889.1,"h":107911.9,"l":107890,"c":107908,"v":43600,"usd":0.40403633}
{"ts":1756522500000,"o":107908,"h":107905,"l":107885,"c":107885,"v":990800,"usd":9.18339054}
{"ts":1756522560000,"o":107885,"h":107874.9,"l":107873,"c":107873,"v":21700,"usd":0.2011591}
{"ts":1756522620000,"o":107873,"h":107902,"l":107840.7,"c":107902,"v":15400,"usd":0.14277151}
{"ts":1756522680000,"o":107902,"h":107917.5,"l":107888,"c":107888,"v":66900,"usd":0.61992409}
{"ts":1756522740000,"o":107888,"h":107876,"l":107767.6,"c":107775.4,"v":74400,"usd":0.6900337}
{"ts":1756522800000,"o":107775.4,"h":107775.4,"l":107763,"c":107763,"v":43200,"usd":0.40083602}
{"ts":1756522860000,"o":107763,"h":107764,"l":107753,"c":107764,"v":14700,"usd":0.13641257}
{"ts":1756522920000,"o":107764,"h":107805.3,"l":107764,"c":107781,"v":139700,"usd":1.29622191}
{"ts":1756522980000,"o":107781,"h":107797.9,"l":107781.1,"c":107797.9,"v":33300,"usd":0.30892194}
{"ts":1756523040000,"o":107797.9,"h":107832.8,"l":107798,"c":107828.5,"v":45700,"usd":0.42385784}
{"ts":1756523100000,"o":107828.5,"h":107833,"l":107799,"c":107833,"v":21000,"usd":0.19478699}
{"ts":1756523160000,"o":107833,"h":107859.4,"l":107825,"c":107855,"v":53000,"usd":0.49150235}
{"ts":1756523220000,"o":107855,"h":107893.4,"l":107860,"c":107893.4,"v":16500,"usd":0.15294108}
{"ts":1756523280000,"o":107893.4,"h":107925.3,"l":107900,"c":107925.3,"v":47600,"usd":0.44111294}
{"ts":1756523340000,"o":107925.3,"h":107950,"l":107925.3,"c":107950,"v":133300,"usd":1.23486983}
{"ts":1756523400000,"o":107950,"h":108000,"l":107967.3,"c":108000,"v":60500,"usd":0.56025532}
{"ts":1756523460000,"o":108000,"h":108030.1,"l":107984,"c":108020,"v":107000,"usd":0.99051268}
{"ts":1756523520000,"o":108020,"h":108044.4,"l":107991.4,"c":107996,"v":152000,"usd":1.40695512}
{"ts":1756523580000,"o":107996,"h":108029,"l":107995.9,"c":108029,"v":7000,"usd":0.0648068}
{"ts":1756523640000,"o":108029,"h":108044.3,"l":108036,"c":108044.3,"v":41000,"usd":0.3794769}
{"ts":1756523700000,"o":108044.3,"h":108044.2,"l":108022,"c":108032.1,"v":245400,"usd":2.27135787}
{"ts":1756523760000,"o":108032.1,"h":108044.3,"l":108030,"c":108044.2,"v":460500,"usd":4.26228509}
{"ts":1756523820000,"o":108044.2,"h":108047,"l":108035.9,"c":108047,"v":546500,"usd":5.0581367}
{"ts":1756523880000,"o":108047,"h":108051,"l":108047.9,"c":108051,"v":191900,"usd":1.77603484}
{"ts":1756523940000,"o":108051,"h":108069.5,"l":107973.6,"c":108033,"v":1169200,"usd":10.82389801}
{"ts":1756524000000,"o":108033,"h":108069.4,"l":108037,"c":108069.4,"v":28600,"usd":0.26468498}
{"ts":1756524060000,"o":108069.4,"h":108093.9,"l":108069.4,"c":108093.9,"v":87000,"usd":0.80495215}
{"ts":1756524120000,"o":108093.9,"h":108120,"l":108094,"c":108119.4,"v":103000,"usd":0.95280408}
{"ts":1756524180000,"o":108119.4,"h":108210,"l":108119.5,"c":108203,"v":1126600,"usd":10.41814499}
{"ts":1756524240000,"o":108203,"h":108308.6,"l":108207.6,"c":108222.9,"v":577300,"usd":5.3327818}
{"ts":1756524300000,"o":108222.9,"h":108258.2,"l":108168,"c":108216.6,"v":181800,"usd":1.67992674}
{"ts":1756524360000,"o":108216.6,"h":108241.9,"l":108200,"c":108241.1,"v":151900,"usd":1.40364709}
{"ts":1756524420000,"o":108241.1,"h":108241,"l":108197.4,"c":108211,"v":289600,"usd":2.67583533}
{"ts":1756524480000,"o":108211,"h":108209,"l":108170.1,"c":108172.6,"v":81200,"usd":0.75050185}
{"ts":1756524540000,"o":108172.6,"h":108212.9,"l":108174.9,"c":108175.5,"v":49800,"usd":0.46025593}
{"ts":1756524600000,"o":108175.5,"h":108215,"l":108188,"c":108215,"v":5000,"usd":0.0462125}
{"ts":1756524660000,"o":108215,"h":108247.2,"l":108214.9,"c":108247.2,"v":102600,"usd":0.94788551}
{"ts":1756524720000,"o":108247.2,"h":108284.3,"l":108224.7,"c":108284.3,"v":147600,"usd":1.36332098}
{"ts":1756524780000,"o":108284.3,"h":108327.4,"l":108284.2,"c":108327.4,"v":118800,"usd":1.09688102}
{"ts":1756524840000,"o":108327.4,"h":108381.3,"l":108282.6,"c":108306.9,"v":291400,"usd":2.68986167}
{"ts":1756524900000,"o":108306.9,"h":108372.2,"l":108286,"c":108312,"v":212600,"usd":1.96302588}
{"ts":1756524960000,"o":108312,"h":108312.9,"l":108270.2,"c":108312.9,"v":1055600,"usd":9.74835875}
{"ts":1756525020000,"o":108312.9,"h":108366.8,"l":108313,"c":108366.8,"v":76700,"usd":0.70786737}
{"ts":1756525080000,"o":108366.8,"h":108396.7,"l":108358.9,"c":108361.9,"v":1491600,"usd":13.76260815}
{"ts":1756525140000,"o":108361.9,"h":108394.8,"l":108375.1,"c":108394,"v":23200,"usd":0.21406102}
{"ts":1756525200000,"o":108394,"h":108394.5,"l":108336.6,"c":108340,"v":13600,"usd":0.12549128}
{"ts":1756525260000,"o":108340,"h":108340,"l":108270.3,"c":108295,"v":598800,"usd":5.530293}
{"ts":1756525320000,"o":108295,"h":108302.9,"l":108294,"c":108294,"v":5600,"usd":0.05170884}
{"ts":1756525380000,"o":108294,"h":108328.3,"l":108294,"c":108299,"v":14300,"usd":0.13203427}
{"ts":1756525440000,"o":108299,"h":108299,"l":108298.9,"c":108298.9,"v":1800,"usd":0.01662066}
{"ts":1756525500000,"o":108298.9,"h":108319.9,"l":108298.1,"c":108319.9,"v":8500,"usd":0.07848408}
{"ts":1756525560000,"o":108319.9,"h":108319.9,"l":108313,"c":108318,"v":5200,"usd":0.04800698}
{"ts":1756525620000,"o":108318,"h":108389.9,"l":108318,"c":108376,"v":841800,"usd":7.76717065}
{"ts":1756525680000,"o":108376,"h":108380,"l":108364.4,"c":108380,"v":39800,"usd":0.36725617}
{"ts":1756525740000,"o":108380,"h":108391.3,"l":108380.8,"c":108380.8,"v":5700,"usd":0.05258871}
{"ts":1756525800000,"o":108380.8,"h":108380.8,"l":108340,"c":108349,"v":110700,"usd":1.0217148}
{"ts":1756525860000,"o":108349,"h":108384.8,"l":108353.7,"c":108363,"v":26600,"usd":0.24546178}
{"ts":1756525920000,"o":108363,"h":108394.8,"l":108350,"c":108350,"v":1512900,"usd":13.95776728}
{"ts":1756525980000,"o":108350,"h":108355,"l":108326.9,"c":108355,"v":46800,"usd":0.43197926}
{"ts":1756526040000,"o":108355,"h":108381,"l":108335.6,"c":108381,"v":9700,"usd":0.08952066}
{"ts":1756526100000,"o":108381,"h":108386,"l":108384,"c":108386,"v":1500,"usd":0.0138396}
{"ts":1756526160000,"o":108386,"h":108394.7,"l":108373,"c":108390,"v":110500,"usd":1.0195327}
{"ts":1756526220000,"o":108390,"h":108391,"l":108389,"c":108389,"v":160900,"usd":1.48444736}
{"ts":1756526280000,"o":108389,"h":108387.9,"l":108369,"c":108379,"v":11700,"usd":0.10795008}
{"ts":1756526340000,"o":108379,"h":108407.5,"l":108381,"c":108397,"v":56100,"usd":0.51752717}
{"ts":1756526400000,"o":108397,"h":108409.7,"l":108397.1,"c":108407.8,"v":6000,"usd":0.05534815}
{"ts":1756526460000,"o":108407.8,"h":108450,"l":108407.7,"c":108422.8,"v":183400,"usd":1.69138503}
{"ts":1756526520000,"o":108422.8,"h":108422.7,"l":108383.1,"c":108400,"v":129600,"usd":1.1955305}
{"ts":1756526580000,"o":108400,"h":108399.9,"l":108366,"c":108377.7,"v":79100,"usd":0.72983162}
{"ts":1756526640000,"o":108377.7,"h":108398,"l":108375.1,"c":108382,"v":12200,"usd":0.1125504}
{"ts":1756526700000,"o":108382,"h":108381.9,"l":108350,"c":108379,"v":107600,"usd":0.99294574}
{"ts":1756526760000,"o":108379,"h":108410,"l":108379,"c":108381,"v":13000,"usd":0.11993788}
{"ts":1756526820000,"o":108381,"h":108422.8,"l":108399.9,"c":108403,"v":33800,"usd":0.31176176}
{"ts":1756526880000,"o":108403,"h":108440,"l":108403,"c":108440,"v":11000,"usd":0.1014561}
{"ts":1756526940000,"o":108440,"h":108459,"l":108439.6,"c":108452.6,"v":199200,"usd":1.83672118}
{"ts":1756527000000,"o":108452.6,"h":108483.6,"l":108452.5,"c":108470,"v":82600,"usd":0.76143973}
{"ts":1756527060000,"o":108470,"h":108470,"l":108449.9,"c":108454,"v":35200,"usd":0.32453625}
{"ts":1756527120000,"o":108454,"h":108470,"l":108454,"c":108454,"v":49600,"usd":0.45731192}
{"ts":1756527180000,"o":108454,"h":108471.9,"l":108454,"c":108471.8,"v":40200,"usd":0.37062595}
{"ts":1756527240000,"o":108471.8,"h":108471.9,"l":108440,"c":108440,"v":134500,"usd":1.24002196}
{"ts":1756527300000,"o":108440,"h":108436,"l":108435,"c":108436,"v":44900,"usd":0.41407209}
{"ts":1756527360000,"o":108436,"h":108454.2,"l":108439,"c":108454.2,"v":2500,"usd":0.02305375}
{"ts":1756527420000,"o":108454.2,"h":108486,"l":108454.3,"c":108486,"v":126900,"usd":1.16985595}
{"ts":1756527480000,"o":108486,"h":108513.3,"l":108490.5,"c":108504.2,"v":58400,"usd":0.53821608}
{"ts":1756527540000,"o":108504.2,"h":108505,"l":108504.3,"c":108505,"v":1300,"usd":0.01198106}
{"ts":1756527600000,"o":108505,"h":108509.3,"l":108488.5,"c":108508.9,"v":57300,"usd":0.52808395}
{"ts":1756527660000,"o":108508.9,"h":108508.9,"l":108482.7,"c":108482.8,"v":125600,"usd":1.15757257}
{"ts":1756527720000,"o":108482.8,"h":108502.2,"l":108482.1,"c":108488,"v":69000,"usd":0.63600243}
{"ts":1756527780000,"o":108488,"h":108488,"l":108486,"c":108486,"v":19400,"usd":0.17882169}
{"ts":1756527840000,"o":108486,"h":108480.2,"l":108478,"c":108478.9,"v":6300,"usd":0.05807574}
{"ts":1756527900000,"o":108478.9,"h":108591.9,"l":108479,"c":108564.3,"v":369100,"usd":3.40015576}
{"ts":1756527960000,"o":108564.3,"h":108600,"l":108560.1,"c":108600,"v":77800,"usd":0.71648432}
{"ts":1756528020000,"o":108600,"h":108619.4,"l":108592.2,"c":108619.4,"v":16900,"usd":0.15560914}
{"ts":1756528080000,"o":108619.4,"h":108669.2,"l":108608.5,"c":108626.7,"v":539600,"usd":4.96711986}
{"ts":1756528140000,"o":108626.7,"h":108645.9,"l":108620.1,"c":108642,"v":115600,"usd":1.06401287}
{"ts":1756528200000,"o":108642,"h":108642,"l":108563,"c":108615,"v":106300,"usd":0.97900034}
{"ts":1756528260000,"o":108615,"h":108631.5,"l":108585,"c":108585,"v":287000,"usd":2.64236374}
{"ts":1756528320000,"o":108585,"h":108595,"l":108569.1,"c":108570,"v":169500,"usd":1.560911}
{"ts":1756528380000,"o":108570,"h":108566,"l":108490,"c":108490.1,"v":78800,"usd":0.72621344}
{"ts":1756528440000,"o":108490.1,"h":108491,"l":108478.2,"c":108478.2,"v":115900,"usd":1.06839629}
{"ts":1756528500000,"o":108478.2,"h":108478.2,"l":108456.1,"c":108456.1,"v":12800,"usd":0.11799796}
{"ts":1756528560000,"o":108456.1,"h":108472,"l":108456.1,"c":108464,"v":29900,"usd":0.27568139}
{"ts":1756528620000,"o":108464,"h":108482.2,"l":108457,"c":108482.2,"v":30400,"usd":0.28028559}
{"ts":1756528680000,"o":108482.2,"h":108525.9,"l":108472.7,"c":108490.1,"v":69000,"usd":0.63587072}
{"ts":1756528740000,"o":108490.1,"h":108520,"l":108486,"c":108486,"v":25000,"usd":0.23039663}
{"ts":1756528800000,"o":108486,"h":108480.1,"l":108480,"c":108480.1,"v":700,"usd":0.00645281}
{"ts":1756528860000,"o":108480.1,"h":108519,"l":108481,"c":108517.8,"v":99700,"usd":0.91876285}
{"ts":1756528920000,"o":108517.8,"h":108500,"l":108483.1,"c":108483.9,"v":24300,"usd":0.22397732}
{"ts":1756528980000,"o":108483.9,"h":108483.9,"l":108460,"c":108483,"v":27400,"usd":0.25259054}
{"ts":1756529040000,"o":108483,"h":108483.9,"l":108460,"c":108478,"v":80300,"usd":0.7402269}
{"ts":1756529100000,"o":108478,"h":108478,"l":108478,"c":108478,"v":1700,"usd":0.01567145}
{"ts":1756529160000,"o":108478,"h":108477.9,"l":108442.5,"c":108442.5,"v":36000,"usd":0.33187868}
{"ts":1756529220000,"o":108442.5,"h":108479,"l":108442.1,"c":108475,"v":25700,"usd":0.23697406}
{"ts":1756529280000,"o":108475,"h":108475.1,"l":108475,"c":108475,"v":54700,"usd":0.50426289}
{"ts":1756529340000,"o":108475,"h":108487,"l":108475,"c":108487,"v":10100,"usd":0.09310691}
{"ts":1756529400000,"o":108487,"h":108519.9,"l":108486.9,"c":108519.9,"v":18900,"usd":0.17420909}
{"ts":1756529460000,"o":108519.9,"h":108519.9,"l":108475,"c":108495.1,"v":136200,"usd":1.25515019}
{"ts":1756529520000,"o":108495.1,"h":108482,"l":108460,"c":108460.9,"v":10500,"usd":0.09679779}
{"ts":1756529580000,"o":108460.9,"h":108460.9,"l":108443,"c":108444,"v":54100,"usd":0.4988043}
{"ts":1756529640000,"o":108444,"h":108448,"l":108441,"c":108441,"v":32900,"usd":0.30337267}
{"ts":1756529700000,"o":108441,"h":108441.1,"l":108441,"c":108441.1,"v":600,"usd":0.00553296}
{"ts":1756529760000,"o":108441.1,"h":108441.1,"l":108441,"c":108441.1,"v":1800,"usd":0.01659888}
{"ts":1756529820000,"o":108441.1,"h":108441.1,"l":108441,"c":108441,"v":2900,"usd":0.02674264}
{"ts":1756529880000,"o":108441,"h":108441,"l":108441,"c":108441,"v":2000,"usd":0.0184432}
{"ts":1756529940000,"o":108441,"h":108441.1,"l":108420,"c":108422,"v":99100,"usd":0.91390635}
{"ts":1756530000000,"o":108422,"h":108422,"l":108382,"c":108413.9,"v":260700,"usd":2.40508547}
{"ts":1756530060000,"o":108413.9,"h":108425,"l":108404,"c":108421,"v":129800,"usd":1.19732969}
{"ts":1756530120000,"o":108421,"h":108442.1,"l":108421,"c":108427,"v":68300,"usd":0.62994065}
{"ts":1756530180000,"o":108427,"h":108433,"l":108427.1,"c":108433,"v":70400,"usd":0.64927533}
{"ts":1756530240000,"o":108433,"h":108459.8,"l":108365.5,"c":108365.6,"v":446200,"usd":4.11446412}
{"ts":1756530300000,"o":108365.6,"h":108365.1,"l":108365,"c":108365.1,"v":13900,"usd":0.12827059}
{"ts":1756530360000,"o":108365.1,"h":108399.8,"l":108365.1,"c":108365.9,"v":90700,"usd":0.83690097}
{"ts":1756530420000,"o":108365.9,"h":108377,"l":108348,"c":108348,"v":62400,"usd":0.57585251}
{"ts":1756530480000,"o":108348,"h":108351,"l":108340,"c":108351,"v":39900,"usd":0.36827753}
{"ts":1756530540000,"o":108351,"h":108378,"l":108351,"c":108373.4,"v":52200,"usd":0.48173993}
{"ts":1756530600000,"o":108373.4,"h":108404.8,"l":108373.4,"c":108403.5,"v":34700,"usd":0.32017518}
{"ts":1756530660000,"o":108403.5,"h":108409.9,"l":108318,"c":108318,"v":96600,"usd":0.89128635}
{"ts":1756530720000,"o":108318,"h":108318,"l":108310.1,"c":108310.1,"v":20600,"usd":0.19018357}
{"ts":1756530780000,"o":108310.1,"h":108319.9,"l":108310,"c":108310,"v":19700,"usd":0.18187129}
{"ts":1756530840000,"o":108310,"h":108309,"l":108300,"c":108300,"v":20600,"usd":0.19019908}
{"ts":1756530900000,"o":108300,"h":108300,"l":108236,"c":108236,"v":240400,"usd":2.2199236}
{"ts":1756530960000,"o":108236,"h":108266.4,"l":108236,"c":108260.8,"v":24100,"usd":0.22263471}
{"ts":1756531020000,"o":108260.8,"h":108298.3,"l":108260.9,"c":108297.9,"v":72800,"usd":0.67227229}
{"ts":1756531080000,"o":108297.9,"h":108288.7,"l":108266,"c":108276,"v":41900,"usd":0.38699314}
{"ts":1756531140000,"o":108276,"h":108298.5,"l":108276.9,"c":108298.3,"v":23600,"usd":0.21793623}
{"ts":1756531200000,"o":108298.3,"h":108285,"l":108260,"c":108260,"v":55400,"usd":0.51163227}
{"ts":1756531260000,"o":108260,"h":108271.5,"l":108219,"c":108227.1,"v":44600,"usd":0.41203104}
{"ts":1756531320000,"o":108227.1,"h":108228,"l":108213.8,"c":108227,"v":100100,"usd":0.92491513}
{"ts":1756531380000,"o":108227,"h":108227,"l":108224.9,"c":108224.9,"v":39100,"usd":0.36127788}
{"ts":1756531440000,"o":108224.9,"h":108216.2,"l":108216.2,"c":108216.2,"v":2000,"usd":0.0184816}
{"ts":1756531500000,"o":108216.2,"h":108239.9,"l":108216.3,"c":108239.9,"v":20100,"usd":0.18572138}
{"ts":1756531560000,"o":108239.9,"h":108240,"l":108240,"c":108240,"v":600,"usd":0.00554322}
{"ts":1756531620000,"o":108240,"h":108240,"l":108239.9,"c":108240,"v":3100,"usd":0.02863997}
{"ts":1756531680000,"o":108240,"h":108239.9,"l":108232,"c":108232.1,"v":239800,"usd":2.21544598}
{"ts":1756531740000,"o":108232.1,"h":108232,"l":108210,"c":108210,"v":15400,"usd":0.14229451}
{"ts":1756531800000,"o":108210,"h":108211.9,"l":108200,"c":108200.1,"v":5100,"usd":0.04713247}
{"ts":1756531860000,"o":108200.1,"h":108200,"l":108124.3,"c":108124.4,"v":124900,"usd":1.15473361}
{"ts":1756531920000,"o":108124.4,"h":108167.1,"l":108124.4,"c":108156.3,"v":271400,"usd":2.50986638}
{"ts":1756531980000,"o":108156.3,"h":108231.3,"l":108160,"c":108225.8,"v":18100,"usd":0.16727839}
{"ts":1756532040000,"o":108225.8,"h":108226.9,"l":108185,"c":108206.6,"v":191500,"usd":1.7695738}
{"ts":1756532100000,"o":108206.6,"h":108291.8,"l":108199,"c":108281,"v":127500,"usd":1.17760511}
{"ts":1756532160000,"o":108281,"h":108300,"l":108246,"c":108300,"v":65800,"usd":0.60767095}
{"ts":1756532220000,"o":108300,"h":108381.5,"l":108300,"c":108381.5,"v":88300,"usd":0.81514932}
{"ts":1756532280000,"o":108381.5,"h":108405.2,"l":108382,"c":108396.1,"v":82100,"usd":0.75736322}
{"ts":1756532340000,"o":108396.1,"h":108405.1,"l":108390.5,"c":108392,"v":48800,"usd":0.45017514}
{"ts":1756532400000,"o":108392,"h":108410,"l":108392,"c":108410,"v":15600,"usd":0.14390998}
{"ts":1756532460000,"o":108410,"h":108426.4,"l":108389,"c":108403,"v":79800,"usd":0.73603793}
{"ts":1756532520000,"o":108403,"h":108390,"l":108347.4,"c":108378,"v":102500,"usd":0.94571175}
{"ts":1756532580000,"o":108378,"h":108381,"l":108358,"c":108381,"v":59100,"usd":0.54539158}
{"ts":1756532640000,"o":108381,"h":108381.1,"l":108381,"c":108381,"v":2000,"usd":0.0184534}
{"ts":1756532700000,"o":108381,"h":108381,"l":108356,"c":108360,"v":140300,"usd":1.29469589}
{"ts":1756532760000,"o":108360,"h":108373,"l":108338,"c":108372.1,"v":46000,"usd":0.42452414}
{"ts":1756532820000,"o":108372.1,"h":108371,"l":108369,"c":108371,"v":32100,"usd":0.29620887}
{"ts":1756532880000,"o":108371,"h":108396,"l":108371,"c":108395.1,"v":119100,"usd":1.0988941}
{"ts":1756532940000,"o":108395.1,"h":108423,"l":108380.1,"c":108380.1,"v":74000,"usd":0.68259703}
{"ts":1756533000000,"o":108380.1,"h":108380.1,"l":108319,"c":108319,"v":35600,"usd":0.32855893}
{"ts":1756533060000,"o":108319,"h":108310,"l":108270.1,"c":108280,"v":134700,"usd":1.24398814}
{"ts":1756533120000,"o":108280,"h":108349.9,"l":108282.5,"c":108349.9,"v":26300,"usd":0.24279413}
{"ts":1756533180000,"o":108349.9,"h":108378.6,"l":108350,"c":108367.5,"v":73000,"usd":0.67366571}
{"ts":1756533240000,"o":108367.5,"h":108379.7,"l":108355.1,"c":108379.7,"v":28800,"usd":0.2657621}
{"ts":1756533300000,"o":108379.7,"h":108379.6,"l":108320,"c":108320,"v":111300,"usd":1.02726924}
{"ts":1756533360000,"o":108320,"h":108338,"l":108309,"c":108309,"v":47600,"usd":0.43939663}
{"ts":1756533420000,"o":108309,"h":108319.9,"l":108306.1,"c":108319.9,"v":8600,"usd":0.07939656}
{"ts":1756533480000,"o":108319.9,"h":108347.1,"l":108320,"c":108324,"v":64900,"usd":0.59903424}
{"ts":1756533540000,"o":108324,"h":108347,"l":108324,"c":108347,"v":40800,"usd":0.37660133}
{"ts":1756533600000,"o":108347,"h":108359.9,"l":108321.8,"c":108345,"v":173900,"usd":1.60496737}
{"ts":1756533660000,"o":108345,"h":108354,"l":108325,"c":108325,"v":99100,"usd":0.91470924}
{"ts":1756533720000,"o":108325,"h":108360,"l":108310,"c":108360,"v":72400,"usd":0.66841858}
{"ts":1756533780000,"o":108360,"h":108420.1,"l":108360,"c":108420.1,"v":48000,"usd":0.44281299}
{"ts":1756533840000,"o":108420.1,"h":108550.9,"l":108420.1,"c":108550.9,"v":399800,"usd":3.68499923}
{"ts":1756533900000,"o":108550.9,"h":108545.4,"l":108518,"c":108518,"v":249900,"usd":2.30250878}
{"ts":1756533960000,"o":108518,"h":108526.2,"l":108494,"c":108526.2,"v":123400,"usd":1.13723168}
{"ts":1756534020000,"o":108526.2,"h":108539.9,"l":108501.4,"c":108501.4,"v":177400,"usd":1.63462883}
{"ts":1756534080000,"o":108501.4,"h":108501.4,"l":108459.1,"c":108459.2,"v":172200,"usd":1.5873341}
{"ts":1756534140000,"o":108459.2,"h":108507,"l":108459.2,"c":108507,"v":42800,"usd":0.39448277}
{"ts":1756534200000,"o":108507,"h":108538.5,"l":108519.6,"c":108538.5,"v":17000,"usd":0.15665055}
{"ts":1756534260000,"o":108538.5,"h":108538.6,"l":108509.4,"c":108509.7,"v":230800,"usd":2.12661888}
{"ts":1756534320000,"o":108509.7,"h":108509.8,"l":108400.1,"c":108412,"v":229200,"usd":2.11279406}
{"ts":1756534380000,"o":108412,"h":108426.6,"l":108380,"c":108380,"v":41500,"usd":0.38284472}
{"ts":1756534440000,"o":108380,"h":108370.5,"l":108367,"c":108367,"v":91200,"usd":0.84156371}
{"ts":1756534500000,"o":108367,"h":108365.1,"l":108310.4,"c":108320,"v":46900,"usd":0.43287015}
{"ts":1756534560000,"o":108320,"h":108393,"l":108315.7,"c":108350,"v":46900,"usd":0.43292661}
{"ts":1756534620000,"o":108350,"h":108340,"l":108306.1,"c":108306.1,"v":116400,"usd":1.07465806}
{"ts":1756534680000,"o":108306.1,"h":108317,"l":108290,"c":108290,"v":34000,"usd":0.31391586}
{"ts":1756534740000,"o":108290,"h":108318,"l":108290.1,"c":108318,"v":23200,"usd":0.21423017}
{"ts":1756534800000,"o":108318,"h":108330,"l":108317.9,"c":108329.9,"v":40500,"usd":0.37386151}
{"ts":1756534860000,"o":108329.9,"h":108329.9,"l":108300.1,"c":108303.6,"v":49800,"usd":0.45979319}
{"ts":1756534920000,"o":108303.6,"h":108305.9,"l":108290.1,"c":108290.1,"v":9700,"usd":0.08956492}
{"ts":1756534980000,"o":108290.1,"h":108305.9,"l":108290.1,"c":108305.9,"v":57600,"usd":0.53184832}
{"ts":1756535040000,"o":108305.9,"h":108306,"l":108302,"c":108306,"v":38700,"usd":0.35733186}
{"ts":1756535100000,"o":108306,"h":108330.9,"l":108307,"c":108309,"v":75700,"usd":0.69880704}
{"ts":1756535160000,"o":108309,"h":108306,"l":108302,"c":108302,"v":4200,"usd":0.03877952}
{"ts":1756535220000,"o":108302,"h":108302,"l":108248.2,"c":108248.2,"v":20800,"usd":0.19211581}
{"ts":1756535280000,"o":108248.2,"h":108247.1,"l":108247.1,"c":108247.1,"v":7700,"usd":0.07113337}
{"ts":1756535340000,"o":108247.1,"h":108260,"l":108247.2,"c":108260,"v":33300,"usd":0.30762175}
{"ts":1756535400000,"o":108260,"h":108262,"l":108261.9,"c":108262,"v":31800,"usd":0.29373342}
{"ts":1756535460000,"o":108262,"h":108262,"l":108262,"c":108262,"v":400,"usd":0.00369476}
{"ts":1756535520000,"o":108262,"h":108261.9,"l":108247,"c":108247.2,"v":49000,"usd":0.4526111}
{"ts":1756535580000,"o":108247.2,"h":108296.4,"l":108248,"c":108296.4,"v":119000,"usd":1.09907119}
{"ts":1756535640000,"o":108296.4,"h":108300,"l":108274.4,"c":108274.4,"v":73600,"usd":0.67961832}
{"ts":1756535700000,"o":108274.4,"h":108279.9,"l":108268.5,"c":108274,"v":33500,"usd":0.3093835}
{"ts":1756535760000,"o":108274,"h":108272.3,"l":108272,"c":108272.3,"v":1100,"usd":0.0101596}
{"ts":1756535820000,"o":108272.3,"h":108300.3,"l":108272.2,"c":108300.3,"v":21700,"usd":0.20039173}
{"ts":1756535880000,"o":108300.3,"h":108306.9,"l":108285.4,"c":108306.9,"v":4600,"usd":0.04247239}
{"ts":1756535940000,"o":108306.9,"h":108320,"l":108307,"c":108319.9,"v":29400,"usd":0.27142136}
{"ts":1756536000000,"o":108319.9,"h":108320,"l":108300,"c":108304.6,"v":468400,"usd":4.32434653}
{"ts":1756536060000,"o":108304.6,"h":108300.1,"l":108272.5,"c":108282,"v":106000,"usd":0.97885034}
{"ts":1756536120000,"o":108282,"h":108300,"l":108292,"c":108299,"v":16000,"usd":0.147738}
{"ts":1756536180000,"o":108299,"h":108292,"l":108275.9,"c":108275.9,"v":5500,"usd":0.050793}
{"ts":1756536240000,"o":108275.9,"h":108275.9,"l":108271.9,"c":108274.8,"v":28900,"usd":0.26691208}
{"ts":1756536300000,"o":108274.8,"h":108270,"l":108268.5,"c":108268.5,"v":5200,"usd":0.04802829}
{"ts":1756536360000,"o":108268.5,"h":108290,"l":108246,"c":108246,"v":44300,"usd":0.40912171}
{"ts":1756536420000,"o":108246,"h":108275.2,"l":108243,"c":108269.9,"v":42700,"usd":0.39438747}
{"ts":1756536480000,"o":108269.9,"h":108292,"l":108254,"c":108282,"v":46900,"usd":0.43316573}
{"ts":1756536540000,"o":108282,"h":108274.7,"l":108241.6,"c":108256,"v":29500,"usd":0.27248356}
{"ts":1756536600000,"o":108256,"h":108256.1,"l":108230,"c":108230,"v":60600,"usd":0.55978995}
{"ts":1756536660000,"o":108230,"h":108238.1,"l":108200,"c":108200.2,"v":14600,"usd":0.13490695}
{"ts":1756536720000,"o":108200.2,"h":108201,"l":108200,"c":108201,"v":13800,"usd":0.12754098}
{"ts":1756536780000,"o":108201,"h":108201,"l":108201,"c":108201,"v":0,"usd":0}
{"ts":1756536840000,"o":108201,"h":108209,"l":108200.1,"c":108209,"v":25600,"usd":0.23659636}
{"ts":1756536900000,"o":108209,"h":108222.4,"l":108209.1,"c":108220.3,"v":6400,"usd":0.05914391}
{"ts":1756536960000,"o":108220.3,"h":108240.1,"l":108220.1,"c":108240.1,"v":66100,"usd":0.61078993}
{"ts":1756537020000,"o":108240.1,"h":108240,"l":108206.4,"c":108206.4,"v":12800,"usd":0.11826622}
{"ts":1756537080000,"o":108206.4,"h":108236.5,"l":108206.3,"c":108220.7,"v":7100,"usd":0.06561216}
{"ts":1756537140000,"o":108220.7,"h":108256.4,"l":108237,"c":108243.6,"v":118400,"usd":1.09375776}
{"ts":1756537200000,"o":108243.6,"h":108294,"l":108247.9,"c":108294,"v":9500,"usd":0.08774432}
{"ts":1756537260000,"o":108294,"h":108340,"l":108300,"c":108340,"v":56800,"usd":0.52436819}
{"ts":1756537320000,"o":108340,"h":108354,"l":108328,"c":108354,"v":21000,"usd":0.19384716}
{"ts":1756537380000,"o":108354,"h":108364,"l":108340,"c":108340.1,"v":28000,"usd":0.25841455}
{"ts":1756537440000,"o":108340.1,"h":108340,"l":108320.1,"c":108320.1,"v":7900,"usd":0.0729297}
{"ts":1756537500000,"o":108320.1,"h":108320,"l":108240.1,"c":108240.1,"v":15900,"usd":0.14684994}
{"ts":1756537560000,"o":108240.1,"h":108240,"l":108210.2,"c":108210.2,"v":66700,"usd":0.61635325}
{"ts":1756537620000,"o":108210.2,"h":108210.3,"l":108170,"c":108170.1,"v":173700,"usd":1.60549066}
{"ts":1756537680000,"o":108170.1,"h":108170.1,"l":108132.7,"c":108141.8,"v":30800,"usd":0.28476304}
{"ts":1756537740000,"o":108141.8,"h":108128.5,"l":108104,"c":108104,"v":204600,"usd":1.89230111}
{"ts":1756537800000,"o":108104,"h":108175.5,"l":108105,"c":108175.5,"v":77200,"usd":0.71389963}
{"ts":1756537860000,"o":108175.5,"h":108244.8,"l":108171.4,"c":108230.6,"v":156700,"usd":1.44835914}
{"ts":1756537920000,"o":108230.6,"h":108232,"l":108218,"c":108218,"v":2500,"usd":0.0231002}
{"ts":1756537980000,"o":108218,"h":108241,"l":108217,"c":108217,"v":53800,"usd":0.49706606}
{"ts":1756538040000,"o":108217,"h":108229,"l":108214,"c":108229,"v":1500,"usd":0.0138607}
{"ts":1756538100000,"o":108229,"h":108252.9,"l":108245.7,"c":108252.9,"v":36100,"usd":0.3334983}
{"ts":1756538160000,"o":108252.9,"h":108259.9,"l":108230,"c":108230,"v":33000,"usd":0.30483082}
{"ts":1756538220000,"o":108230,"h":108245.5,"l":108220,"c":108220,"v":32700,"usd":0.30212569}
{"ts":1756538280000,"o":108220,"h":108213,"l":108207.7,"c":108207.7,"v":23000,"usd":0.21255003}
{"ts":1756538340000,"o":108207.7,"h":108200.1,"l":108200,"c":108200,"v":1700,"usd":0.01571157}
{"ts":1756538400000,"o":108200,"h":108200.1,"l":108200,"c":108200,"v":2000,"usd":0.0184842}
{"ts":1756538460000,"o":108200,"h":108200,"l":108181,"c":108190,"v":101000,"usd":0.93357297}
{"ts":1756538520000,"o":108190,"h":108200,"l":108200,"c":108200,"v":5100,"usd":0.04713471}
{"ts":1756538580000,"o":108200,"h":108200,"l":108200,"c":108200,"v":700,"usd":0.00646947}
{"ts":1756538640000,"o":108200,"h":108200,"l":108199.9,"c":108200,"v":16500,"usd":0.15249615}
{"ts":1756538700000,"o":108200,"h":108200,"l":108200,"c":108200,"v":2600,"usd":0.02402946}
{"ts":1756538760000,"o":108200,"h":108199.9,"l":108199,"c":108199,"v":40200,"usd":0.37153644}
{"ts":1756538820000,"o":108199,"h":108199,"l":108179,"c":108179,"v":50500,"usd":0.46679208}
{"ts":1756538880000,"o":108179,"h":108226.4,"l":108194.6,"c":108219.1,"v":108900,"usd":1.00650396}
{"ts":1756538940000,"o":108219.1,"h":108240,"l":108221,"c":108240,"v":10200,"usd":0.09424135}
{"ts":1756539000000,"o":108240,"h":108259.7,"l":108251,"c":108259.7,"v":2800,"usd":0.02586432}
{"ts":1756539060000,"o":108259.7,"h":108260,"l":108259.9,"c":108259.9,"v":1000,"usd":0.009237}
{"ts":1756539120000,"o":108259.9,"h":108321,"l":108260,"c":108321,"v":29900,"usd":0.27611435}
{"ts":1756539180000,"o":108321,"h":108393.8,"l":108339,"c":108393.8,"v":14900,"usd":0.13750853}
{"ts":1756539240000,"o":108393.8,"h":108400,"l":108396,"c":108396,"v":287700,"usd":2.65413179}
{"ts":1756539300000,"o":108396,"h":108396,"l":108381.9,"c":108386.9,"v":51200,"usd":0.47237445}
{"ts":1756539360000,"o":108386.9,"h":108387,"l":108387,"c":108387,"v":500,"usd":0.0046131}
{"ts":1756539420000,"o":108387,"h":108387,"l":108387,"c":108387,"v":500,"usd":0.0046131}
{"ts":1756539480000,"o":108387,"h":108392,"l":108364.7,"c":108392,"v":47400,"usd":0.43732922}
{"ts":1756539540000,"o":108392,"h":108397,"l":108393,"c":108397,"v":8400,"usd":0.07749396}
{"ts":1756539600000,"o":108397,"h":108419.2,"l":108396.9,"c":108418.4,"v":112200,"usd":1.03506692}
{"ts":1756539660000,"o":108418.4,"h":108456.4,"l":108418.5,"c":108446.6,"v":57000,"usd":0.52558998}
{"ts":1756539720000,"o":108446.6,"h":108460,"l":108459.9,"c":108460,"v":30100,"usd":0.277522}
{"ts":1756539780000,"o":108460,"h":108476.1,"l":108453.2,"c":108459.7,"v":263900,"usd":2.43289619}
{"ts":1756539840000,"o":108459.7,"h":108460,"l":108459.9,"c":108460,"v":98300,"usd":0.906326}
{"ts":1756539900000,"o":108460,"h":108475.9,"l":108460,"c":108475.9,"v":25100,"usd":0.23140435}
{"ts":1756539960000,"o":108475.9,"h":108475.8,"l":108456,"c":108469,"v":196000,"usd":1.80707054}
{"ts":1756540020000,"o":108469,"h":108475.9,"l":108469,"c":108475.8,"v":13700,"usd":0.12629861}
{"ts":1756540080000,"o":108475.8,"h":108475.8,"l":108460,"c":108460,"v":69200,"usd":0.63797606}
{"ts":1756540140000,"o":108460,"h":108460.1,"l":108460,"c":108460,"v":4700,"usd":0.043334}
{"ts":1756540200000,"o":108460,"h":108468,"l":108460,"c":108468,"v":251600,"usd":2.31973592}
{"ts":1756540260000,"o":108468,"h":108468,"l":108468,"c":108468,"v":2800,"usd":0.02581404}
{"ts":1756540320000,"o":108468,"h":108468,"l":108468,"c":108468,"v":16500,"usd":0.15211845}
{"ts":1756540380000,"o":108468,"h":108468,"l":108445,"c":108445,"v":43900,"usd":0.40473432}
{"ts":1756540440000,"o":108445,"h":108450,"l":108445,"c":108450,"v":123100,"usd":1.13513509}
{"ts":1756540500000,"o":108450,"h":108472,"l":108468,"c":108472,"v":39200,"usd":0.36139616}
{"ts":1756540560000,"o":108472,"h":108481,"l":108472,"c":108480.9,"v":135600,"usd":1.25006465}
{"ts":1756540620000,"o":108480.9,"h":108481,"l":108481,"c":108481,"v":3000,"usd":0.0276546}
{"ts":1756540680000,"o":108481,"h":108481,"l":108481,"c":108481,"v":4500,"usd":0.0414819}
{"ts":1756540740000,"o":108481,"h":108481,"l":108481,"c":108481,"v":3000,"usd":0.0276546}
{"ts":1756540800000,"o":108481,"h":108483,"l":108481,"c":108483,"v":77800,"usd":0.71717556}
{"ts":1756540860000,"o":108483,"h":108483,"l":108483,"c":108483,"v":15000,"usd":0.13827}
{"ts":1756540920000,"o":108483,"h":108485,"l":108483,"c":108485,"v":6000,"usd":0.0553076}
{"ts":1756540980000,"o":108485,"h":108491,"l":108487,"c":108491,"v":6600,"usd":0.06083552}
{"ts":1756541040000,"o":108491,"h":108491,"l":108491,"c":108491,"v":1000,"usd":0.0092174}
{"ts":1756541100000,"o":108491,"h":108491,"l":108491,"c":108491,"v":2000,"usd":0.0184348}
{"ts":1756541160000,"o":108491,"h":108491,"l":108490.9,"c":108491,"v":12800,"usd":0.11798272}
{"ts":1756541220000,"o":108491,"h":108504.8,"l":108447.2,"c":108504.8,"v":280600,"usd":2.586514}
{"ts":1756541280000,"o":108504.8,"h":108659.9,"l":108520,"c":108610,"v":463400,"usd":4.26770247}
{"ts":1756541340000,"o":108610,"h":108606,"l":108559.1,"c":108583,"v":62000,"usd":0.571036}
{"ts":1756541400000,"o":108583,"h":108609.9,"l":108592,"c":108603.3,"v":384400,"usd":3.53947909}
{"ts":1756541460000,"o":108603.3,"h":108603.3,"l":108551,"c":108555,"v":535100,"usd":4.92819}
{"ts":1756541520000,"o":108555,"h":108573,"l":108520.1,"c":108573,"v":16400,"usd":0.15107639}
{"ts":1756541580000,"o":108573,"h":108602.9,"l":108573,"c":108599,"v":41200,"usd":0.37937879}
{"ts":1756541640000,"o":108599,"h":108600,"l":108569,"c":108569,"v":22000,"usd":0.20258935}
{"ts":1756541700000,"o":108569,"h":108621,"l":108561,"c":108621,"v":123600,"usd":1.1382162}
{"ts":1756541760000,"o":108621,"h":108658.9,"l":108617,"c":108617,"v":39200,"usd":0.36081783}
{"ts":1756541820000,"o":108617,"h":108626.1,"l":108596.1,"c":108626.1,"v":20700,"usd":0.19058046}
{"ts":1756541880000,"o":108626.1,"h":108626,"l":108600,"c":108626,"v":69500,"usd":0.6398459}
{"ts":1756541940000,"o":108626,"h":108641.9,"l":108627,"c":108641.9,"v":22200,"usd":0.20434707}
{"ts":1756542000000,"o":108641.9,"h":108641.9,"l":108600,"c":108600,"v":14000,"usd":0.12889032}
{"ts":1756542060000,"o":108600,"h":108600,"l":108596.1,"c":108596.1,"v":21300,"usd":0.19613774}
{"ts":1756542120000,"o":108596.1,"h":108624.9,"l":108596.1,"c":108624.9,"v":35800,"usd":0.32961331}
{"ts":1756542180000,"o":108624.9,"h":108626.9,"l":108622.9,"c":108626.9,"v":13700,"usd":0.12612406}
{"ts":1756542240000,"o":108626.9,"h":108627,"l":108626.9,"c":108626.9,"v":3200,"usd":0.02945856}
{"ts":1756542300000,"o":108626.9,"h":108637.9,"l":108626,"c":108637.9,"v":6200,"usd":0.05707548}
{"ts":1756542360000,"o":108637.9,"h":108640,"l":108639.9,"c":108640,"v":1000,"usd":0.0092047}
{"ts":1756542420000,"o":108640,"h":108641,"l":108640.9,"c":108641,"v":6400,"usd":0.05890944}
{"ts":1756542480000,"o":108641,"h":108669.8,"l":108642,"c":108669.8,"v":248900,"usd":2.29063432}
{"ts":1756542540000,"o":108669.8,"h":108749.7,"l":108669.8,"c":108722.2,"v":883000,"usd":8.1219986}
{"ts":1756542600000,"o":108722.2,"h":108749.2,"l":108720,"c":108720,"v":283500,"usd":2.60706492}
{"ts":1756542660000,"o":108720,"h":108710,"l":108693.1,"c":108697,"v":29100,"usd":0.26772048}
{"ts":1756542720000,"o":108697,"h":108709.9,"l":108690,"c":108690,"v":26300,"usd":0.24195206}
{"ts":1756542780000,"o":108690,"h":108684.2,"l":108650,"c":108650,"v":16900,"usd":0.15550273}
{"ts":1756542840000,"o":108650,"h":108650.1,"l":108574.8,"c":108574.8,"v":425700,"usd":3.91945097}
{"ts":1756542900000,"o":108574.8,"h":108600,"l":108561.3,"c":108561.3,"v":10800,"usd":0.09946489}
{"ts":1756542960000,"o":108561.3,"h":108570,"l":108550.1,"c":108559.9,"v":40600,"usd":0.37400034}
{"ts":1756543020000,"o":108559.9,"h":108617.2,"l":108560,"c":108601.4,"v":47400,"usd":0.436535}
{"ts":1756543080000,"o":108601.4,"h":108607.3,"l":108607.3,"c":108607.3,"v":400,"usd":0.003683}
{"ts":1756543140000,"o":108607.3,"h":108607.3,"l":108595.2,"c":108595.3,"v":70400,"usd":0.64822495}
{"ts":1756543200000,"o":108595.3,"h":108652.7,"l":108595.3,"c":108607,"v":102000,"usd":0.93918946}
{"ts":1756543260000,"o":108607,"h":108606,"l":108563,"c":108563,"v":26300,"usd":0.24220921}
{"ts":1756543320000,"o":108563,"h":108596.1,"l":108563.1,"c":108596.1,"v":176000,"usd":1.62096129}
{"ts":1756543380000,"o":108596.1,"h":108593.9,"l":108579,"c":108593.9,"v":35800,"usd":0.3297135}
{"ts":1756543440000,"o":108593.9,"h":108593.9,"l":108579,"c":108579,"v":23800,"usd":0.21916745}
{"ts":1756543500000,"o":108579,"h":108601.3,"l":108563.1,"c":108594.4,"v":132700,"usd":1.2222831}
{"ts":1756543560000,"o":108594.4,"h":108594,"l":108586,"c":108586,"v":74800,"usd":0.68882784}
{"ts":1756543620000,"o":108586,"h":108580,"l":108520.3,"c":108520.3,"v":79600,"usd":0.73337716}
{"ts":1756543680000,"o":108520.3,"h":108541,"l":108520.3,"c":108523.5,"v":165300,"usd":1.52320767}
{"ts":1756543740000,"o":108523.5,"h":108523.5,"l":108521,"c":108521,"v":12300,"usd":0.11333986}
{"ts":1756543800000,"o":108521,"h":108565.2,"l":108510,"c":108565.2,"v":98700,"usd":0.90950474}
{"ts":1756543860000,"o":108565.2,"h":108559,"l":108544,"c":108558.9,"v":8300,"usd":0.07646177}
{"ts":1756543920000,"o":108558.9,"h":108572.1,"l":108558,"c":108572.1,"v":7200,"usd":0.06632189}
{"ts":1756543980000,"o":108572.1,"h":108580,"l":108579.9,"c":108580,"v":2700,"usd":0.02486646}
{"ts":1756544040000,"o":108580,"h":108582,"l":108558,"c":108578,"v":21100,"usd":0.19434418}
{"ts":1756544100000,"o":108578,"h":108578,"l":108554,"c":108554,"v":26000,"usd":0.23949254}
{"ts":1756544160000,"o":108554,"h":108577,"l":108550,"c":108577,"v":39400,"usd":0.36295724}
{"ts":1756544220000,"o":108577,"h":108577,"l":108577,"c":108577,"v":4000,"usd":0.0368404}
{"ts":1756544280000,"o":108577,"h":108577,"l":108576.9,"c":108576.9,"v":600,"usd":0.00552606}
{"ts":1756544340000,"o":108576.9,"h":108577,"l":108576,"c":108576,"v":135500,"usd":1.24796855}
{"ts":1756544400000,"o":108576,"h":108576,"l":108548,"c":108548,"v":58000,"usd":0.53425655}
{"ts":1756544460000,"o":108548,"h":108545.9,"l":108532.6,"c":108532.6,"v":15600,"usd":0.14371963}
{"ts":1756544520000,"o":108532.6,"h":108533,"l":108522.2,"c":108532.9,"v":33700,"usd":0.31052911}
{"ts":1756544580000,"o":108532.9,"h":108580.2,"l":108523.4,"c":108580.2,"v":67800,"usd":0.62462334}
{"ts":1756544640000,"o":108580.2,"h":108579,"l":108579,"c":108579,"v":1000,"usd":0.0092099}
{"ts":1756544700000,"o":108579,"h":108579.1,"l":108561.5,"c":108561.5,"v":70900,"usd":0.65298276}
{"ts":1756544760000,"o":108561.5,"h":108573.1,"l":108560,"c":108569,"v":18100,"usd":0.16671415}
{"ts":1756544820000,"o":108569,"h":108560,"l":108530,"c":108530,"v":35100,"usd":0.32333075}
{"ts":1756544880000,"o":108530,"h":108558.8,"l":108530.1,"c":108530.1,"v":48100,"usd":0.44308424}
{"ts":1756544940000,"o":108530.1,"h":108530.1,"l":108525,"c":108525,"v":3900,"usd":0.0359353}
{"ts":1756545000000,"o":108525,"h":108522.2,"l":108522.2,"c":108522.2,"v":1000,"usd":0.0092147}
{"ts":1756545060000,"o":108522.2,"h":108522,"l":108505.9,"c":108513.8,"v":15200,"usd":0.14007907}
{"ts":1756545120000,"o":108513.8,"h":108514,"l":108500.1,"c":108514,"v":37800,"usd":0.34838694}
{"ts":1756545180000,"o":108514,"h":108513.9,"l":108482.8,"c":108482.9,"v":20800,"usd":0.1917026}
{"ts":1756545240000,"o":108482.9,"h":108495,"l":108482.9,"c":108491,"v":37800,"usd":0.34841312}
{"ts":1756545300000,"o":108491,"h":108482.8,"l":108482.7,"c":108482.7,"v":8500,"usd":0.07835385}
{"ts":1756545360000,"o":108482.7,"h":108482.7,"l":108482.7,"c":108482.7,"v":78900,"usd":0.72730809}
{"ts":1756545420000,"o":108482.7,"h":108485,"l":108480.1,"c":108485,"v":49700,"usd":0.45814442}
{"ts":1756545480000,"o":108485,"h":108529.4,"l":108485,"c":108517,"v":142400,"usd":1.3123889}
{"ts":1756545540000,"o":108517,"h":108518,"l":108517.1,"c":108518,"v":4700,"usd":0.04331097}
{"ts":1756545600000,"o":108518,"h":108518,"l":108517.9,"c":108517.9,"v":10500,"usd":0.09675855}
{"ts":1756545660000,"o":108517.9,"h":108520,"l":108518,"c":108520,"v":100100,"usd":0.92241191}
{"ts":1756545720000,"o":108520,"h":108520,"l":108519.9,"c":108520,"v":1500,"usd":0.01382235}
{"ts":1756545780000,"o":108520,"h":108520,"l":108519.9,"c":108520,"v":1800,"usd":0.01658682}
{"ts":1756545840000,"o":108520,"h":108552,"l":108520,"c":108552,"v":117000,"usd":1.07809994}
{"ts":1756545900000,"o":108552,"h":108561,"l":108560,"c":108560.9,"v":11000,"usd":0.1013255}
{"ts":1756545960000,"o":108560.9,"h":108561,"l":108560.9,"c":108560.9,"v":3800,"usd":0.03500332}
{"ts":1756546020000,"o":108560.9,"h":108561,"l":108541,"c":108541,"v":314800,"usd":2.89975127}
{"ts":1756546080000,"o":108541,"h":108555,"l":108541,"c":108555,"v":5000,"usd":0.04606385}
{"ts":1756546140000,"o":108555,"h":108562,"l":108530.5,"c":108540,"v":343700,"usd":3.16615878}
{"ts":1756546200000,"o":108540,"h":108530.7,"l":108525.9,"c":108525.9,"v":57800,"usd":0.53256934}
{"ts":1756546260000,"o":108525.9,"h":108520.9,"l":108500,"c":108500,"v":103000,"usd":0.94916027}
{"ts":1756546320000,"o":108500,"h":108490.9,"l":108470,"c":108470,"v":30900,"usd":0.28483337}
{"ts":1756546380000,"o":108470,"h":108470,"l":108450,"c":108450,"v":10400,"usd":0.09588057}
{"ts":1756546440000,"o":108450,"h":108469,"l":108450.1,"c":108469,"v":40400,"usd":0.37251107}
{"ts":1756546500000,"o":108469,"h":108490.8,"l":108467.1,"c":108490.8,"v":105100,"usd":0.96892695}
{"ts":1756546560000,"o":108490.8,"h":108494.9,"l":108490.7,"c":108494,"v":14400,"usd":0.13272572}
{"ts":1756546620000,"o":108494,"h":108490.7,"l":108476.9,"c":108476.9,"v":117300,"usd":1.08128779}
{"ts":1756546680000,"o":108476.9,"h":108480,"l":108477,"c":108480,"v":4500,"usd":0.04148321}
{"ts":1756546740000,"o":108480,"h":108479.9,"l":108479.9,"c":108479.9,"v":5000,"usd":0.0460915}
{"ts":1756546800000,"o":108479.9,"h":108494.2,"l":108480,"c":108494.2,"v":63100,"usd":0.58165293}
{"ts":1756546860000,"o":108494.2,"h":108494.2,"l":108492,"c":108492,"v":49400,"usd":0.45532514}
{"ts":1756546920000,"o":108492,"h":108492,"l":108473.1,"c":108473.1,"v":25100,"usd":0.23137625}
{"ts":1756546980000,"o":108473.1,"h":108473.1,"l":108463,"c":108463,"v":8000,"usd":0.07375712}
{"ts":1756547040000,"o":108463,"h":108463,"l":108460,"c":108460,"v":4500,"usd":0.0414896}
{"ts":1756547100000,"o":108460,"h":108461.9,"l":108461,"c":108461.9,"v":10500,"usd":0.09680795}
{"ts":1756547160000,"o":108461.9,"h":108462,"l":108459,"c":108462,"v":56500,"usd":0.52091915}
{"ts":1756547220000,"o":108462,"h":108480,"l":108463,"c":108480,"v":7800,"usd":0.07190979}
{"ts":1756547280000,"o":108480,"h":108500,"l":108480,"c":108496.7,"v":51200,"usd":0.47193482}
{"ts":1756547340000,"o":108496.7,"h":108500,"l":108497,"c":108500,"v":67200,"usd":0.61936787}
{"ts":1756547400000,"o":108500,"h":108540,"l":108500,"c":108540,"v":13500,"usd":0.12441966}
{"ts":1756547460000,"o":108540,"h":108570.6,"l":108531,"c":108570.5,"v":213900,"usd":1.97074921}
{"ts":1756547520000,"o":108570.5,"h":108565.3,"l":108561,"c":108561,"v":48000,"usd":0.44212945}
{"ts":1756547580000,"o":108561,"h":108565.4,"l":108540.8,"c":108565.4,"v":12400,"usd":0.11422765}
{"ts":1756547640000,"o":108565.4,"h":108578.2,"l":108565.4,"c":108578.1,"v":106800,"usd":0.9836353}
{"ts":1756547700000,"o":108578.1,"h":108578.1,"l":108564,"c":108564,"v":51900,"usd":0.47800507}
{"ts":1756547760000,"o":108564,"h":108564,"l":108548,"c":108548,"v":29800,"usd":0.27451171}
{"ts":1756547820000,"o":108548,"h":108541.6,"l":108530.2,"c":108530.2,"v":8900,"usd":0.08200202}
{"ts":1756547880000,"o":108530.2,"h":108531,"l":108530.2,"c":108531,"v":21800,"usd":0.2008652}
{"ts":1756547940000,"o":108531,"h":108530.9,"l":108520,"c":108520,"v":50000,"usd":0.46070128}
{"ts":1756548000000,"o":108520,"h":108510,"l":108510,"c":108510,"v":100,"usd":0.00092157}
{"ts":1756548060000,"o":108510,"h":108520,"l":108510.1,"c":108520,"v":21400,"usd":0.19721369}
{"ts":1756548120000,"o":108520,"h":108520.9,"l":108480,"c":108480,"v":50300,"usd":0.46351361}
{"ts":1756548180000,"o":108480,"h":108480,"l":108480,"c":108480,"v":0,"usd":0}
{"ts":1756548240000,"o":108480,"h":108481,"l":108480,"c":108481,"v":29800,"usd":0.27470504}
{"ts":1756548300000,"o":108481,"h":108482,"l":108482,"c":108482,"v":1000,"usd":0.0092181}
{"ts":1756548360000,"o":108482,"h":108512,"l":108479.1,"c":108512,"v":61600,"usd":0.56782507}
{"ts":1756548420000,"o":108512,"h":108512,"l":108511.9,"c":108511.9,"v":600,"usd":0.00552936}
{"ts":1756548480000,"o":108511.9,"h":108550,"l":108512,"c":108550,"v":28900,"usd":0.26632187}
{"ts":1756548540000,"o":108550,"h":108599.6,"l":108550,"c":108577.9,"v":365000,"usd":3.36140745}
{"ts":1756548600000,"o":108577.9,"h":108606.3,"l":108576,"c":108606.2,"v":126200,"usd":1.16215172}
{"ts":1756548660000,"o":108606.2,"h":108610.3,"l":108560.2,"c":108608.1,"v":604100,"usd":5.56309946}
{"ts":1756548720000,"o":108608.1,"h":108608.1,"l":108534.2,"c":108551.5,"v":306500,"usd":2.82258013}
{"ts":1756548780000,"o":108551.5,"h":108563.8,"l":108551.6,"c":108563.8,"v":25300,"usd":0.2330672}
{"ts":1756548840000,"o":108563.8,"h":108594,"l":108564,"c":108592,"v":165600,"usd":1.52503971}
{"ts":1756548900000,"o":108592,"h":108592,"l":108575.1,"c":108575.1,"v":87300,"usd":0.80394417}
{"ts":1756548960000,"o":108575.1,"h":108610,"l":108575.1,"c":108610,"v":26700,"usd":0.24588002}
{"ts":1756549020000,"o":108610,"h":108658.9,"l":108610.1,"c":108640,"v":96700,"usd":0.89029031}
{"ts":1756549080000,"o":108640,"h":108652,"l":108651.7,"c":108652,"v":12500,"usd":0.11504625}
{"ts":1756549140000,"o":108652,"h":108651.9,"l":108649,"c":108649,"v":117400,"usd":1.08051704}
{"ts":1756549200000,"o":108649,"h":108649,"l":108649,"c":108649,"v":6000,"usd":0.055224}
{"ts":1756549260000,"o":108649,"h":108649,"l":108639.9,"c":108639.9,"v":166400,"usd":1.53155497}
{"ts":1756549320000,"o":108639.9,"h":108639.1,"l":108639,"c":108639,"v":22800,"usd":0.20986944}
{"ts":1756549380000,"o":108639,"h":108648,"l":108639,"c":108647.9,"v":38000,"usd":0.34977371}
{"ts":1756549440000,"o":108647.9,"h":108648,"l":108647.9,"c":108647.9,"v":14200,"usd":0.1306968}
{"ts":1756549500000,"o":108647.9,"h":108675.3,"l":108647.9,"c":108648,"v":302500,"usd":2.78368632}
{"ts":1756549560000,"o":108648,"h":108648,"l":108640,"c":108640,"v":113100,"usd":1.04097485}
{"ts":1756549620000,"o":108640,"h":108640.1,"l":108640,"c":108640,"v":2700,"usd":0.02485269}
{"ts":1756549680000,"o":108640,"h":108640.1,"l":108640,"c":108640,"v":18000,"usd":0.1656846}
{"ts":1756549740000,"o":108640,"h":108688.5,"l":108640,"c":108688.5,"v":72200,"usd":0.66442312}
{"ts":1756549800000,"o":108688.5,"h":108688.4,"l":108679,"c":108679,"v":153700,"usd":1.41413558}
{"ts":1756549860000,"o":108679,"h":108679.1,"l":108679.1,"c":108679.1,"v":3200,"usd":0.02944448}
{"ts":1756549920000,"o":108679.1,"h":108680.2,"l":108647.3,"c":108647.3,"v":215400,"usd":1.9820077}
{"ts":1756549980000,"o":108647.3,"h":108648,"l":108588.2,"c":108588.2,"v":100700,"usd":0.92692108}
{"ts":1756550040000,"o":108588.2,"h":108596.9,"l":108582.5,"c":108596.9,"v":43600,"usd":0.40151335}
{"ts":1756550100000,"o":108596.9,"h":108597.8,"l":108595,"c":108595,"v":102000,"usd":0.93924708}
{"ts":1756550160000,"o":108595,"h":108584.4,"l":108584.3,"c":108584.3,"v":4800,"usd":0.04420512}
{"ts":1756550220000,"o":108584.3,"h":108584.3,"l":108584.3,"c":108584.3,"v":1500,"usd":0.0138141}
{"ts":1756550280000,"o":108584.3,"h":108584.3,"l":108532.4,"c":108532.4,"v":36900,"usd":0.33986202}
{"ts":1756550340000,"o":108532.4,"h":108554,"l":108532.4,"c":108554,"v":29300,"usd":0.26995503}
{"ts":1756550400000,"o":108554,"h":108554,"l":108553.9,"c":108553.9,"v":3200,"usd":0.0294784}
{"ts":1756550460000,"o":108553.9,"h":108554,"l":108553.9,"c":108554,"v":2100,"usd":0.0193452}
{"ts":1756550520000,"o":108554,"h":108554,"l":108554,"c":108554,"v":2000,"usd":0.018424}
{"ts":1756550580000,"o":108554,"h":108554,"l":108550,"c":108550,"v":15700,"usd":0.14462865}
{"ts":1756550640000,"o":108550,"h":108540.6,"l":108510,"c":108510,"v":66900,"usd":0.61649139}
{"ts":1756550700000,"o":108510,"h":108500,"l":108466.8,"c":108478,"v":179100,"usd":1.65100117}
{"ts":1756550760000,"o":108478,"h":108478,"l":108476,"c":108476,"v":1000,"usd":0.00921855}
{"ts":1756550820000,"o":108476,"h":108474,"l":108474,"c":108474,"v":500,"usd":0.0046094}
{"ts":1756550880000,"o":108474,"h":108474,"l":108388.1,"c":108402.6,"v":491500,"usd":4.53358648}
{"ts":1756550940000,"o":108402.6,"h":108448.1,"l":108402.6,"c":108447,"v":219400,"usd":2.02368406}
{"ts":1756551000000,"o":108447,"h":108473.5,"l":108446.9,"c":108473.5,"v":46500,"usd":0.42877456}
{"ts":1756551060000,"o":108473.5,"h":108473.6,"l":108439.9,"c":108440,"v":161600,"usd":1.48982102}
{"ts":1756551120000,"o":108440,"h":108440,"l":108400.1,"c":108411,"v":104100,"usd":0.9601569}
{"ts":1756551180000,"o":108411,"h":108427,"l":108411,"c":108424,"v":16000,"usd":0.14756977}
{"ts":1756551240000,"o":108424,"h":108432,"l":108413,"c":108432,"v":11200,"usd":0.1032984}
{"ts":1756551300000,"o":108432,"h":108439.9,"l":108412.8,"c":108412.8,"v":88500,"usd":0.81613935}
{"ts":1756551360000,"o":108412.8,"h":108412.8,"l":108390,"c":108390,"v":3500,"usd":0.03228544}
{"ts":1756551420000,"o":108390,"h":108405,"l":108390,"c":108405,"v":54600,"usd":0.5037296}
{"ts":1756551480000,"o":108405,"h":108420,"l":108407,"c":108420,"v":6200,"usd":0.05718968}
{"ts":1756551540000,"o":108420,"h":108424,"l":108420,"c":108424,"v":3900,"usd":0.03597076}
{"ts":1756551600000,"o":108424,"h":108439.9,"l":108419.1,"c":108420,"v":94500,"usd":0.87156647}
{"ts":1756551660000,"o":108420,"h":108451.9,"l":108393.9,"c":108446,"v":141700,"usd":1.30714351}
{"ts":1756551720000,"o":108446,"h":108445.9,"l":108422,"c":108422,"v":28000,"usd":0.25820017}
{"ts":1756551780000,"o":108422,"h":108435.7,"l":108425,"c":108434,"v":74600,"usd":0.68802472}
{"ts":1756551840000,"o":108434,"h":108436.9,"l":108413.4,"c":108416,"v":746100,"usd":6.88062877}
{"ts":1756551900000,"o":108416,"h":108416,"l":108416,"c":108416,"v":0,"usd":0}
{"ts":1756551960000,"o":108416,"h":108419,"l":108416,"c":108419,"v":5900,"usd":0.05441933}
{"ts":1756552020000,"o":108419,"h":108441,"l":108420,"c":108441,"v":4000,"usd":0.03689032}
{"ts":1756552080000,"o":108441,"h":108460,"l":108445,"c":108460,"v":8200,"usd":0.0756053}
{"ts":1756552140000,"o":108460,"h":108480,"l":108474.3,"c":108480,"v":2600,"usd":0.02396788}
{"ts":1756552200000,"o":108480,"h":108517.7,"l":108480,"c":108514,"v":193400,"usd":1.7822929}
{"ts":1756552260000,"o":108514,"h":108520,"l":108492,"c":108520,"v":51200,"usd":0.47184463}
{"ts":1756552320000,"o":108520,"h":108554.7,"l":108531.9,"c":108554.7,"v":250500,"usd":2.30783015}
{"ts":1756552380000,"o":108554.7,"h":108531.9,"l":108519,"c":108519.1,"v":85300,"usd":0.78594909}
{"ts":1756552440000,"o":108519.1,"h":108519.1,"l":108519.1,"c":108519.1,"v":0,"usd":0}
{"ts":1756552500000,"o":108519.1,"h":108520,"l":108520,"c":108520,"v":1000,"usd":0.0092149}
{"ts":1756552560000,"o":108520,"h":108520,"l":108509,"c":108509,"v":82500,"usd":0.76027962}
{"ts":1756552620000,"o":108509,"h":108508,"l":108471.2,"c":108471.2,"v":37600,"usd":0.34659043}
{"ts":1756552680000,"o":108471.2,"h":108485,"l":108460.2,"c":108485,"v":14600,"usd":0.13460614}
{"ts":1756552740000,"o":108485,"h":108489,"l":108485,"c":108488,"v":7200,"usd":0.06636788}
{"ts":1756552800000,"o":108488,"h":108489,"l":108488.1,"c":108489,"v":84800,"usd":0.78165223}
{"ts":1756552860000,"o":108489,"h":108501,"l":108490,"c":108501,"v":326700,"usd":3.01107394}
{"ts":1756552920000,"o":108501,"h":108519.9,"l":108493,"c":108493,"v":12800,"usd":0.11795938}
{"ts":1756552980000,"o":108493,"h":108494,"l":108493,"c":108494,"v":1000,"usd":0.00921715}
{"ts":1756553040000,"o":108494,"h":108505,"l":108497.3,"c":108505,"v":74100,"usd":0.68296392}
{"ts":1756553100000,"o":108505,"h":108520,"l":108518.6,"c":108520,"v":4700,"usd":0.04331004}
{"ts":1756553160000,"o":108520,"h":108520,"l":108520,"c":108520,"v":3000,"usd":0.0276447}
{"ts":1756553220000,"o":108520,"h":108522,"l":108519.9,"c":108522,"v":19600,"usd":0.18061164}
{"ts":1756553280000,"o":108522,"h":108533.9,"l":108533.9,"c":108533.9,"v":500,"usd":0.00460685}
{"ts":1756553340000,"o":108533.9,"h":108533.9,"l":108533.9,"c":108533.9,"v":1000,"usd":0.0092137}
{"ts":1756553400000,"o":108533.9,"h":108533.9,"l":108533.9,"c":108533.9,"v":1000,"usd":0.0092137}
{"ts":1756553460000,"o":108533.9,"h":108533.9,"l":108522,"c":108525.9,"v":72600,"usd":0.66892297}
{"ts":1756553520000,"o":108525.9,"h":108570,"l":108526,"c":108570,"v":152500,"usd":1.40477651}
{"ts":1756553580000,"o":108570,"h":108571,"l":108570,"c":108571,"v":5200,"usd":0.04789512}
{"ts":1756553640000,"o":108571,"h":108571.9,"l":108540.1,"c":108542.5,"v":114600,"usd":1.05555926}
{"ts":1756553700000,"o":108542.5,"h":108542.5,"l":108542.5,"c":108542.5,"v":0,"usd":0}
{"ts":1756553760000,"o":108542.5,"h":108542.9,"l":108520,"c":108537.5,"v":38700,"usd":0.35658194}
{"ts":1756553820000,"o":108537.5,"h":108537.9,"l":108522.7,"c":108522.7,"v":2100,"usd":0.01934902}
{"ts":1756553880000,"o":108522.7,"h":108551,"l":108481,"c":108551,"v":260200,"usd":2.39776903}
{"ts":1756553940000,"o":108551,"h":108559.9,"l":108546.3,"c":108546.3,"v":9700,"usd":0.08935676}
{"ts":1756554000000,"o":108546.3,"h":108550,"l":108548.7,"c":108550,"v":35800,"usd":0.3298073}
{"ts":1756554060000,"o":108550,"h":108550,"l":108549.9,"c":108550,"v":2600,"usd":0.02395199}
{"ts":1756554120000,"o":108550,"h":108562.2,"l":108550,"c":108562.2,"v":217000,"usd":1.99906398}
{"ts":1756554180000,"o":108562.2,"h":108586.7,"l":108562.2,"c":108566.6,"v":93100,"usd":0.8574323}
{"ts":1756554240000,"o":108566.6,"h":108566.6,"l":108566.6,"c":108566.6,"v":0,"usd":0}
{"ts":1756554300000,"o":108566.6,"h":108566.6,"l":108566.6,"c":108566.6,"v":0,"usd":0}
{"ts":1756554360000,"o":108566.6,"h":108589.2,"l":108566.6,"c":108589.2,"v":19700,"usd":0.18145263}
{"ts":1756554420000,"o":108589.2,"h":108589.3,"l":108589.3,"c":108589.3,"v":25500,"usd":0.2348295}
{"ts":1756554480000,"o":108589.3,"h":108640,"l":108590,"c":108640,"v":117600,"usd":1.08268467}
{"ts":1756554540000,"o":108640,"h":108660,"l":108659.9,"c":108660,"v":1000,"usd":0.009203}
{"ts":1756554600000,"o":108660,"h":108688.2,"l":108659.9,"c":108672,"v":244300,"usd":2.24779419}
{"ts":1756554660000,"o":108672,"h":108672.1,"l":108660,"c":108660,"v":61800,"usd":0.5686873}
{"ts":1756554720000,"o":108660,"h":108660,"l":108660,"c":108660,"v":1200,"usd":0.0110436}
{"ts":1756554780000,"o":108660,"h":108660,"l":108627.6,"c":108627.6,"v":70100,"usd":0.64513624}
{"ts":1756554840000,"o":108627.6,"h":108627,"l":108612.7,"c":108612.7,"v":37200,"usd":0.34247037}
{"ts":1756554900000,"o":108612.7,"h":108612.8,"l":108612.7,"c":108612.7,"v":8600,"usd":0.0791802}
{"ts":1756554960000,"o":108612.7,"h":108620,"l":108612.7,"c":108620,"v":269000,"usd":2.47666858}
{"ts":1756555020000,"o":108620,"h":108682.9,"l":108640,"c":108682.9,"v":121600,"usd":1.11913368}
{"ts":1756555080000,"o":108682.9,"h":108715.9,"l":108681.5,"c":108682,"v":342600,"usd":3.1519835}
{"ts":1756555140000,"o":108682,"h":108709.9,"l":108684,"c":108706,"v":64600,"usd":0.59436055}
{"ts":1756555200000,"o":108706,"h":108697,"l":108660.8,"c":108660.8,"v":76200,"usd":0.70111839}
{"ts":1756555260000,"o":108660.8,"h":108663.6,"l":108600.1,"c":108600.1,"v":110900,"usd":1.02066953}
{"ts":1756555320000,"o":108600.1,"h":108600,"l":108580.1,"c":108580.1,"v":21100,"usd":0.19429144}
{"ts":1756555380000,"o":108580.1,"h":108580.1,"l":108518.4,"c":108518.4,"v":52000,"usd":0.47909341}
{"ts":1756555440000,"o":108518.4,"h":108503.1,"l":108481.2,"c":108481.2,"v":95500,"usd":0.88029794}
{"ts":1756555500000,"o":108481.2,"h":108491.4,"l":108463.2,"c":108463.2,"v":111900,"usd":1.03151391}
{"ts":1756555560000,"o":108463.2,"h":108470,"l":108435.6,"c":108461.7,"v":355000,"usd":3.27339437}
{"ts":1756555620000,"o":108461.7,"h":108520,"l":108463,"c":108520,"v":285100,"usd":2.62810933}
{"ts":1756555680000,"o":108520,"h":108520.9,"l":108500,"c":108500,"v":3700,"usd":0.03409635}
{"ts":1756555740000,"o":108500,"h":108500.1,"l":108500,"c":108500.1,"v":25000,"usd":0.230415}
{"ts":1756555800000,"o":108500.1,"h":108539.6,"l":108500,"c":108539.6,"v":94600,"usd":0.87184288}
{"ts":1756555860000,"o":108539.6,"h":108550,"l":108539.5,"c":108550,"v":6300,"usd":0.05804297}
{"ts":1756555920000,"o":108550,"h":108549.9,"l":108528,"c":108528,"v":81600,"usd":0.75176584}
{"ts":1756555980000,"o":108528,"h":108549.8,"l":108519,"c":108549.8,"v":31100,"usd":0.28654884}
{"ts":1756556040000,"o":108549.8,"h":108549.8,"l":108545,"c":108545,"v":16400,"usd":0.15108381}
{"ts":1756556100000,"o":108545,"h":108548,"l":108540.1,"c":108548,"v":13500,"usd":0.12436937}
{"ts":1756556160000,"o":108548,"h":108548,"l":108536,"c":108536,"v":6800,"usd":0.0626487}
{"ts":1756556220000,"o":108536,"h":108532.3,"l":108510.4,"c":108532.3,"v":18600,"usd":0.17140667}
{"ts":1756556280000,"o":108532.3,"h":108532,"l":108516,"c":108516,"v":2700,"usd":0.02487858}
{"ts":1756556340000,"o":108516,"h":108511.9,"l":108511.9,"c":108511.9,"v":10000,"usd":0.092156}
{"ts":1756556400000,"o":108511.9,"h":108510.4,"l":108500,"c":108500,"v":13600,"usd":0.12534127}
{"ts":1756556460000,"o":108500,"h":108530.7,"l":108500.1,"c":108526.9,"v":97400,"usd":0.89766842}
{"ts":1756556520000,"o":108526.9,"h":108526.9,"l":108526.9,"c":108526.9,"v":16800,"usd":0.15480024}
{"ts":1756556580000,"o":108526.9,"h":108526.8,"l":108526.8,"c":108526.8,"v":200,"usd":0.00184286}
{"ts":1756556640000,"o":108526.8,"h":108526,"l":108526,"c":108526,"v":1000,"usd":0.0092144}
{"ts":1756556700000,"o":108526,"h":108526,"l":108526,"c":108526,"v":0,"usd":0}
{"ts":1756556760000,"o":108526,"h":108526,"l":108462.3,"c":108462.3,"v":78800,"usd":0.72618214}
{"ts":1756556820000,"o":108462.3,"h":108529.2,"l":108460,"c":108460,"v":106100,"usd":0.97804527}
{"ts":1756556880000,"o":108460,"h":108499.9,"l":108460,"c":108499.9,"v":33500,"usd":0.30881049}
{"ts":1756556940000,"o":108499.9,"h":108519,"l":108500,"c":108519,"v":6300,"usd":0.05806273}
{"ts":1756557000000,"o":108519,"h":108519.1,"l":108490.1,"c":108490.1,"v":99000,"usd":0.91233328}
{"ts":1756557060000,"o":108490.1,"h":108490,"l":108440,"c":108440,"v":9900,"usd":0.0912761}
{"ts":1756557120000,"o":108440,"h":108449,"l":108363,"c":108440.2,"v":983300,"usd":9.0726762}
{"ts":1756557180000,"o":108440.2,"h":108486.1,"l":108453,"c":108458,"v":345900,"usd":3.18873875}
{"ts":1756557240000,"o":108458,"h":108475.6,"l":108450.1,"c":108459,"v":26300,"usd":0.24250227}
{"ts":1756557300000,"o":108459,"h":108450,"l":108424.4,"c":108441,"v":12500,"usd":0.1152781}
{"ts":1756557360000,"o":108441,"h":108480.7,"l":108444.1,"c":108480.4,"v":274400,"usd":2.52996339}
{"ts":1756557420000,"o":108480.4,"h":108516.4,"l":108470,"c":108470,"v":18400,"usd":0.16958636}
{"ts":1756557480000,"o":108470,"h":108463,"l":108370.7,"c":108370.7,"v":212700,"usd":1.96180111}
{"ts":1756557540000,"o":108370.7,"h":108406.5,"l":108360.1,"c":108361.4,"v":178500,"usd":1.64717473}
{"ts":1756557600000,"o":108361.4,"h":108392,"l":108370.5,"c":108392,"v":40200,"usd":0.37092237}
{"ts":1756557660000,"o":108392,"h":108392,"l":108373.1,"c":108378,"v":19100,"usd":0.17623313}
{"ts":1756557720000,"o":108378,"h":108378.9,"l":108306.9,"c":108351.6,"v":639700,"usd":5.90401604}
{"ts":1756557780000,"o":108351.6,"h":108370.1,"l":108347,"c":108359,"v":148500,"usd":1.37040733}
{"ts":1756557840000,"o":108359,"h":108424.4,"l":108359,"c":108424.4,"v":122500,"usd":1.13021982}
{"ts":1756557900000,"o":108424.4,"h":108460,"l":108427,"c":108428,"v":50500,"usd":0.46574436}
{"ts":1756557960000,"o":108428,"h":108472,"l":108441,"c":108472,"v":11100,"usd":0.10235165}
{"ts":1756558020000,"o":108472,"h":108549.6,"l":108480,"c":108520.7,"v":238000,"usd":2.19354859}
{"ts":1756558080000,"o":108520.7,"h":108556.1,"l":108504.6,"c":108556.1,"v":80900,"usd":0.74532852}
{"ts":1756558140000,"o":108556.1,"h":108564.2,"l":108537,"c":108564.2,"v":49600,"usd":0.45690848}
{"ts":1756558200000,"o":108564.2,"h":108571,"l":108566,"c":108566,"v":89600,"usd":0.8252848}
{"ts":1756558260000,"o":108566,"h":108576.7,"l":108514.4,"c":108576.7,"v":327700,"usd":3.01955583}
{"ts":1756558320000,"o":108576.7,"h":108593.8,"l":108552,"c":108552,"v":104700,"usd":0.96418323}
{"ts":1756558380000,"o":108552,"h":108552,"l":108539.3,"c":108539.3,"v":83500,"usd":0.76923959}
{"ts":1756558440000,"o":108539.3,"h":108540,"l":108539.4,"c":108540,"v":6400,"usd":0.05896448}
{"ts":1756558500000,"o":108540,"h":108589.9,"l":108542,"c":108587,"v":45600,"usd":0.41994601}
{"ts":1756558560000,"o":108587,"h":108588,"l":108576.1,"c":108588,"v":2200,"usd":0.02026064}
{"ts":1756558620000,"o":108588,"h":108589.9,"l":108589.9,"c":108589.9,"v":8900,"usd":0.0819601}
{"ts":1756558680000,"o":108589.9,"h":108585,"l":108580,"c":108580,"v":74800,"usd":0.6888725}
{"ts":1756558740000,"o":108580,"h":108576.8,"l":108573,"c":108573,"v":111300,"usd":1.02508448}
{"ts":1756558800000,"o":108573,"h":108600,"l":108564,"c":108600,"v":80000,"usd":0.73686041}
{"ts":1756558860000,"o":108600,"h":108599.9,"l":108585.1,"c":108585.1,"v":125100,"usd":1.15193703}
{"ts":1756558920000,"o":108585.1,"h":108599.9,"l":108570,"c":108570,"v":70500,"usd":0.64922144}
{"ts":1756558980000,"o":108570,"h":108584,"l":108570,"c":108570.1,"v":32900,"usd":0.30299993}
{"ts":1756559040000,"o":108570.1,"h":108573.9,"l":108546,"c":108568.3,"v":592000,"usd":5.45323946}
{"ts":1756559100000,"o":108568.3,"h":108573,"l":108514.8,"c":108514.8,"v":619600,"usd":5.70851056}
{"ts":1756559160000,"o":108514.8,"h":108521,"l":108495.8,"c":108508,"v":183300,"usd":1.68924575}
{"ts":1756559220000,"o":108508,"h":108519,"l":108362.7,"c":108363.2,"v":1877200,"usd":17.30877135}
{"ts":1756559280000,"o":108363.2,"h":108370,"l":108235.6,"c":108291.1,"v":938400,"usd":8.66487539}
{"ts":1756559340000,"o":108291.1,"h":108369.5,"l":108254.6,"c":108369,"v":647600,"usd":5.98028821}
{"ts":1756559400000,"o":108369,"h":108390.7,"l":108310.1,"c":108322.2,"v":321400,"usd":2.9664285}
{"ts":1756559460000,"o":108322.2,"h":108320.8,"l":108231.5,"c":108231.6,"v":305900,"usd":2.82556081}
{"ts":1756559520000,"o":108231.6,"h":108260,"l":108169,"c":108201.1,"v":1009700,"usd":9.33004834}
{"ts":1756559580000,"o":108201.1,"h":108262.5,"l":108203.2,"c":108245.9,"v":1046200,"usd":9.66685105}
{"ts":1756559640000,"o":108245.9,"h":108265.9,"l":108231,"c":108265.9,"v":561400,"usd":5.18686986}
{"ts":1756559700000,"o":108265.9,"h":108280.4,"l":108252.5,"c":108258,"v":50500,"usd":0.46641151}
{"ts":1756559760000,"o":108258,"h":108279.3,"l":108236.1,"c":108236.1,"v":208300,"usd":1.92421241}
{"ts":1756559820000,"o":108236.1,"h":108331.8,"l":108200.1,"c":108220.1,"v":320200,"usd":2.95821354}
{"ts":1756559880000,"o":108220.1,"h":108313,"l":108252.9,"c":108313,"v":203600,"usd":1.88011804}
{"ts":1756559940000,"o":108313,"h":108329,"l":108290.1,"c":108329,"v":284900,"usd":2.63063223}
{"ts":1756560000000,"o":108329,"h":108328.9,"l":108290,"c":108300.1,"v":195700,"usd":1.80708949}
{"ts":1756560060000,"o":108300.1,"h":108360,"l":108300.1,"c":108360,"v":48800,"usd":0.45044984}
{"ts":1756560120000,"o":108360,"h":108367.8,"l":108304.9,"c":108304.9,"v":15200,"usd":0.14033226}
{"ts":1756560180000,"o":108304.9,"h":108337.3,"l":108280,"c":108334.6,"v":12900,"usd":0.11910673}
{"ts":1756560240000,"o":108334.6,"h":108383.2,"l":108311.9,"c":108383.1,"v":10800,"usd":0.09966787}
{"ts":1756560300000,"o":108383.1,"h":108384.2,"l":108383.1,"c":108384.2,"v":19800,"usd":0.18268442}
{"ts":1756560360000,"o":108384.2,"h":108384.2,"l":108357.4,"c":108384.2,"v":110200,"usd":1.01681913}
{"ts":1756560420000,"o":108384.2,"h":108399.9,"l":108370,"c":108384.2,"v":28800,"usd":0.26572478}
{"ts":1756560480000,"o":108384.2,"h":108385.2,"l":108385.2,"c":108385.2,"v":16500,"usd":0.1522356}
{"ts":1756560540000,"o":108385.2,"h":108370,"l":108369.9,"c":108369.9,"v":16000,"usd":0.14764315}
{"ts":1756560600000,"o":108369.9,"h":108400,"l":108360.1,"c":108400,"v":16300,"usd":0.15038657}
{"ts":1756560660000,"o":108400,"h":108476.8,"l":108400,"c":108476.7,"v":72400,"usd":0.66768792}
{"ts":1756560720000,"o":108476.7,"h":108499.9,"l":108480,"c":108484,"v":15800,"usd":0.14563872}
{"ts":1756560780000,"o":108484,"h":108484.4,"l":108460,"c":108473.7,"v":11400,"usd":0.10509518}
{"ts":1756560840000,"o":108473.7,"h":108460,"l":108440,"c":108440,"v":4500,"usd":0.04149033}
{"ts":1756560900000,"o":108440,"h":108494.3,"l":108410.1,"c":108494.3,"v":15600,"usd":0.1438385}
{"ts":1756560960000,"o":108494.3,"h":108496.1,"l":108477.1,"c":108496.1,"v":3800,"usd":0.03502495}
{"ts":1756561020000,"o":108496.1,"h":108499.6,"l":108484.6,"c":108499.2,"v":7100,"usd":0.06544433}
{"ts":1756561080000,"o":108499.2,"h":108497.8,"l":108488.5,"c":108488.5,"v":63900,"usd":0.58895368}
{"ts":1756561140000,"o":108488.5,"h":108498.5,"l":108498.5,"c":108498.5,"v":16200,"usd":0.14931054}
{"ts":1756561200000,"o":108498.5,"h":108487.8,"l":108469.3,"c":108469.3,"v":4000,"usd":0.03687076}
{"ts":1756561260000,"o":108469.3,"h":108460,"l":108460,"c":108460,"v":300,"usd":0.002766}
{"ts":1756561320000,"o":108460,"h":108499.7,"l":108460,"c":108460,"v":47900,"usd":0.44155161}
{"ts":1756561380000,"o":108460,"h":108455.7,"l":108404.4,"c":108404.4,"v":114600,"usd":1.05686326}
{"ts":1756561440000,"o":108404.4,"h":108420.3,"l":108400.1,"c":108417.8,"v":54500,"usd":0.50271476}
{"ts":1756561500000,"o":108417.8,"h":108400,"l":108379.9,"c":108379.9,"v":57500,"usd":0.53047336}
{"ts":1756561560000,"o":108379.9,"h":108379.9,"l":108320.7,"c":108320.7,"v":267600,"usd":2.46999167}
{"ts":1756561620000,"o":108320.7,"h":108419.9,"l":108326.5,"c":108419.9,"v":167900,"usd":1.54907713}
{"ts":1756561680000,"o":108419.9,"h":108429.9,"l":108393.6,"c":108429.9,"v":166100,"usd":1.53216832}
{"ts":1756561740000,"o":108429.9,"h":108439.8,"l":108416.4,"c":108439.7,"v":30800,"usd":0.28404932}
{"ts":1756561800000,"o":108439.7,"h":108440,"l":108411.6,"c":108440,"v":1000,"usd":0.00922194}
{"ts":1756561860000,"o":108440,"h":108478.8,"l":108457.1,"c":108478.8,"v":5100,"usd":0.04702202}
{"ts":1756561920000,"o":108478.8,"h":108479.4,"l":108479.4,"c":108479.4,"v":29800,"usd":0.27470534}
{"ts":1756561980000,"o":108479.4,"h":108491.5,"l":108480,"c":108491.5,"v":2300,"usd":0.02120159}
{"ts":1756562040000,"o":108491.5,"h":108491.5,"l":108491.5,"c":108491.5,"v":0,"usd":0}
{"ts":1756562100000,"o":108491.5,"h":108484.2,"l":108484.1,"c":108484.1,"v":500,"usd":0.00460895}
{"ts":1756562160000,"o":108484.1,"h":108465.4,"l":108465.4,"c":108465.4,"v":900,"usd":0.00829755}
{"ts":1756562220000,"o":108465.4,"h":108479.9,"l":108465.4,"c":108465.4,"v":91100,"usd":0.83978773}
{"ts":1756562280000,"o":108465.4,"h":108465.4,"l":108465.4,"c":108465.4,"v":0,"usd":0}
{"ts":1756562340000,"o":108465.4,"h":108491.3,"l":108465.4,"c":108491.3,"v":47200,"usd":0.43516018}
{"ts":1756562400000,"o":108491.3,"h":108532.9,"l":108491.2,"c":108528,"v":132600,"usd":1.22206726}
{"ts":1756562460000,"o":108528,"h":108534.1,"l":108485.9,"c":108505,"v":68100,"usd":0.62769347}
{"ts":1756562520000,"o":108505,"h":108519.9,"l":108481.3,"c":108483.1,"v":101200,"usd":0.93257178}
{"ts":1756562580000,"o":108483.1,"h":108487.2,"l":108470,"c":108470,"v":143900,"usd":1.32656741}
{"ts":1756562640000,"o":108470,"h":108465.3,"l":108450,"c":108450,"v":10700,"usd":0.09865052}
{"ts":1756562700000,"o":108450,"h":108453.1,"l":108453.1,"c":108453.1,"v":1000,"usd":0.0092206}
{"ts":1756562760000,"o":108453.1,"h":108479.9,"l":108455.8,"c":108466.3,"v":13600,"usd":0.12537128}
{"ts":1756562820000,"o":108466.3,"h":108502.9,"l":108480,"c":108502.9,"v":75000,"usd":0.69122867}
{"ts":1756562880000,"o":108502.9,"h":108519.9,"l":108496.7,"c":108500.1,"v":99700,"usd":0.91875543}
{"ts":1756562940000,"o":108500.1,"h":108491.3,"l":108480,"c":108480,"v":40600,"usd":0.37425418}
{"ts":1756563000000,"o":108480,"h":108470,"l":108460,"c":108460,"v":3100,"usd":0.02857939}
{"ts":1756563060000,"o":108460,"h":108459,"l":108440.1,"c":108446.6,"v":28900,"usd":0.26646203}
{"ts":1756563120000,"o":108446.6,"h":108461,"l":108461,"c":108461,"v":500,"usd":0.00460995}
{"ts":1756563180000,"o":108461,"h":108461,"l":108446.4,"c":108446.4,"v":400,"usd":0.00368832}
{"ts":1756563240000,"o":108446.4,"h":108443.5,"l":108424.1,"c":108441.3,"v":260700,"usd":2.40419662}
{"ts":1756563300000,"o":108441.3,"h":108459.9,"l":108459.9,"c":108459.9,"v":18000,"usd":0.16596}
{"ts":1756563360000,"o":108459.9,"h":108445.2,"l":108403.4,"c":108403.4,"v":114700,"usd":1.05795801}
{"ts":1756563420000,"o":108403.4,"h":108403.5,"l":108390.1,"c":108399.7,"v":19200,"usd":0.17712672}
{"ts":1756563480000,"o":108399.7,"h":108419.1,"l":108399.8,"c":108412.5,"v":15500,"usd":0.1429705}
{"ts":1756563540000,"o":108412.5,"h":108426.1,"l":108412.6,"c":108425.9,"v":2400,"usd":0.02213723}
{"ts":1756563600000,"o":108425.9,"h":108430.5,"l":108390.1,"c":108430.5,"v":118800,"usd":1.09568675}
{"ts":1756563660000,"o":108430.5,"h":108439.4,"l":108390.6,"c":108425,"v":158600,"usd":1.46294521}
{"ts":1756563720000,"o":108425,"h":108428,"l":108413,"c":108428,"v":55300,"usd":0.51003415}
{"ts":1756563780000,"o":108428,"h":108430,"l":108430,"c":108430,"v":2200,"usd":0.0202895}
{"ts":1756563840000,"o":108430,"h":108430,"l":108430,"c":108430,"v":3600,"usd":0.033201}
{"ts":1756563900000,"o":108430,"h":108460,"l":108430,"c":108460,"v":71300,"usd":0.65746398}
{"ts":1756563960000,"o":108460,"h":108470,"l":108464,"c":108464,"v":108100,"usd":0.99658691}
{"ts":1756564020000,"o":108464,"h":108462,"l":108459,"c":108462,"v":3100,"usd":0.02858193}
{"ts":1756564080000,"o":108462,"h":108471.9,"l":108462,"c":108467,"v":79400,"usd":0.73199482}
{"ts":1756564140000,"o":108467,"h":108513.8,"l":108467,"c":108513.8,"v":64000,"usd":0.58988061}
{"ts":1756564200000,"o":108513.8,"h":108544.8,"l":108515.3,"c":108544.8,"v":52200,"usd":0.48094188}
{"ts":1756564260000,"o":108544.8,"h":108599.8,"l":108550,"c":108599.8,"v":167900,"usd":1.54606027}
{"ts":1756564320000,"o":108599.8,"h":108637.2,"l":108599.9,"c":108609.8,"v":362700,"usd":3.33917556}
{"ts":1756564380000,"o":108609.8,"h":108608.4,"l":108549,"c":108549.9,"v":216900,"usd":1.99732321}
{"ts":1756564440000,"o":108549.9,"h":108570,"l":108550,"c":108570,"v":12300,"usd":0.11330389}
{"ts":1756564500000,"o":108570,"h":108581.9,"l":108556,"c":108556,"v":303400,"usd":2.79440607}
{"ts":1756564560000,"o":108556,"h":108580,"l":108540.1,"c":108580,"v":33400,"usd":0.30767417}
{"ts":1756564620000,"o":108580,"h":108599.9,"l":108564.9,"c":108564.9,"v":86600,"usd":0.79744891}
{"ts":1756564680000,"o":108564.9,"h":108565,"l":108530,"c":108544,"v":141900,"usd":1.30712363}
{"ts":1756564740000,"o":108544,"h":108565,"l":108544,"c":108565,"v":7000,"usd":0.06448244}
{"ts":1756564800000,"o":108565,"h":108580.9,"l":108565,"c":108580.9,"v":145200,"usd":1.33725892}
{"ts":1756564860000,"o":108580.9,"h":108620.2,"l":108581,"c":108620.2,"v":265500,"usd":2.4443445}
{"ts":1756564920000,"o":108620.2,"h":108640.9,"l":108619.9,"c":108637,"v":150100,"usd":1.38181032}
{"ts":1756564980000,"o":108637,"h":108636,"l":108621,"c":108621.1,"v":70700,"usd":0.6508035}
{"ts":1756565040000,"o":108621.1,"h":108644.5,"l":108621.5,"c":108644.5,"v":37300,"usd":0.34337524}
{"ts":1756565100000,"o":108644.5,"h":108644.4,"l":108621,"c":108621,"v":219500,"usd":2.02034905}
{"ts":1756565160000,"o":108621,"h":108634,"l":108621.1,"c":108634,"v":47600,"usd":0.43821196}
{"ts":1756565220000,"o":108634,"h":108650,"l":108635,"c":108650,"v":33700,"usd":0.31019472}
{"ts":1756565280000,"o":108650,"h":108685.5,"l":108660,"c":108685.5,"v":122000,"usd":1.12264659}
{"ts":1756565340000,"o":108685.5,"h":108715.7,"l":108688.5,"c":108715.7,"v":294500,"usd":2.70896462}
{"ts":1756565400000,"o":108715.7,"h":108720.5,"l":108716,"c":108716,"v":507500,"usd":4.66793569}
{"ts":1756565460000,"o":108716,"h":108716.1,"l":108695,"c":108711,"v":414600,"usd":3.81383105}
{"ts":1756565520000,"o":108711,"h":108711,"l":108660,"c":108667.4,"v":229500,"usd":2.11113433}
{"ts":1756565580000,"o":108667.4,"h":108681,"l":108667,"c":108680,"v":370200,"usd":3.40661149}
{"ts":1756565640000,"o":108680,"h":108691,"l":108670.1,"c":108691,"v":126600,"usd":1.16489997}
{"ts":1756565700000,"o":108691,"h":108705.2,"l":108691.9,"c":108705.2,"v":47800,"usd":0.43977244}
{"ts":1756565760000,"o":108705.2,"h":108705.2,"l":108685.8,"c":108685.8,"v":147200,"usd":1.35416429}
{"ts":1756565820000,"o":108685.8,"h":108691,"l":108685,"c":108691,"v":79100,"usd":0.72778895}
{"ts":1756565880000,"o":108691,"h":108693.9,"l":108650,"c":108650,"v":118000,"usd":1.08564246}
{"ts":1756565940000,"o":108650,"h":108650.1,"l":108650,"c":108650.1,"v":9800,"usd":0.09019822}
{"ts":1756566000000,"o":108650.1,"h":108649,"l":108637.3,"c":108637.3,"v":26700,"usd":0.24575206}
{"ts":1756566060000,"o":108637.3,"h":108636,"l":108590.1,"c":108590.1,"v":90000,"usd":0.82856597}
{"ts":1756566120000,"o":108590.1,"h":108652.7,"l":108594.7,"c":108645,"v":246000,"usd":2.26430525}
{"ts":1756566180000,"o":108645,"h":108643,"l":108599,"c":108601.9,"v":45400,"usd":0.41796822}
{"ts":1756566240000,"o":108601.9,"h":108619.9,"l":108587,"c":108587,"v":11800,"usd":0.10864999}
{"ts":1756566300000,"o":108587,"h":108586,"l":108550.6,"c":108550.6,"v":64200,"usd":0.59131841}
{"ts":1756566360000,"o":108550.6,"h":108564.7,"l":108530.2,"c":108530.2,"v":130000,"usd":1.19758269}
{"ts":1756566420000,"o":108530.2,"h":108530.2,"l":108530.2,"c":108530.2,"v":1500,"usd":0.013821}
{"ts":1756566480000,"o":108530.2,"h":108588.4,"l":108530.3,"c":108584.3,"v":176800,"usd":1.6289189}
{"ts":1756566540000,"o":108584.3,"h":108585,"l":108584.4,"c":108585,"v":4800,"usd":0.04420512}
{"ts":1756566600000,"o":108585,"h":108621,"l":108585,"c":108621,"v":227500,"usd":2.09474532}
{"ts":1756566660000,"o":108621,"h":108632.2,"l":108599,"c":108599,"v":63600,"usd":0.58559203}
{"ts":1756566720000,"o":108599,"h":108599,"l":108598.1,"c":108598.1,"v":17100,"usd":0.15746178}
{"ts":1756566780000,"o":108598.1,"h":108598,"l":108580,"c":108580,"v":38900,"usd":0.35821955}
{"ts":1756566840000,"o":108580,"h":108579,"l":108570,"c":108570,"v":50700,"usd":0.46697642}
{"ts":1756566900000,"o":108570,"h":108572,"l":108565.4,"c":108572,"v":71000,"usd":0.65397628}
{"ts":1756566960000,"o":108572,"h":108650.9,"l":108572,"c":108650.9,"v":162400,"usd":1.49530013}
{"ts":1756567020000,"o":108650.9,"h":108680,"l":108651,"c":108680,"v":4800,"usd":0.0441733}
{"ts":1756567080000,"o":108680,"h":108683,"l":108670,"c":108670.1,"v":280500,"usd":2.58112065}
{"ts":1756567140000,"o":108670.1,"h":108672,"l":108647.1,"c":108672,"v":167000,"usd":1.53691384}
{"ts":1756567200000,"o":108672,"h":108672,"l":108667.6,"c":108672,"v":102700,"usd":0.94506822}
{"ts":1756567260000,"o":108672,"h":108704,"l":108672,"c":108704,"v":148000,"usd":1.36162818}
{"ts":1756567320000,"o":108704,"h":108782.9,"l":108705,"c":108760,"v":269100,"usd":2.47434786}
{"ts":1756567380000,"o":108760,"h":108760.1,"l":108730,"c":108751,"v":132900,"usd":1.222007}
{"ts":1756567440000,"o":108751,"h":108753.8,"l":108731,"c":108732,"v":47200,"usd":0.43401853}
{"ts":1756567500000,"o":108732,"h":108754,"l":108732,"c":108754,"v":504200,"usd":4.63661735}
{"ts":1756567560000,"o":108754,"h":108856,"l":108738.1,"c":108785.4,"v":1394200,"usd":12.8143751}
{"ts":1756567620000,"o":108785.4,"h":108839.4,"l":108797,"c":108809,"v":150700,"usd":1.38483147}
{"ts":1756567680000,"o":108809,"h":108822.9,"l":108756.1,"c":108798.4,"v":715500,"usd":6.57660133}
{"ts":1756567740000,"o":108798.4,"h":108788,"l":108752,"c":108752,"v":111300,"usd":1.02324104}
{"ts":1756567800000,"o":108752,"h":108767.5,"l":108752.1,"c":108767.5,"v":3700,"usd":0.03402009}
{"ts":1756567860000,"o":108767.5,"h":108767.9,"l":108730,"c":108730.1,"v":48600,"usd":0.4468434}
{"ts":1756567920000,"o":108730.1,"h":108730.5,"l":108676,"c":108676,"v":280600,"usd":2.58100443}
{"ts":1756567980000,"o":108676,"h":108670,"l":108647.3,"c":108670,"v":40500,"usd":0.37271571}
{"ts":1756568040000,"o":108670,"h":108703,"l":108670,"c":108699,"v":54700,"usd":0.50327216}
{"ts":1756568100000,"o":108699,"h":108696,"l":108670.3,"c":108691,"v":136100,"usd":1.2523197}
{"ts":1756568160000,"o":108691,"h":108697,"l":108691,"c":108697,"v":13200,"usd":0.12144338}
{"ts":1756568220000,"o":108697,"h":108717.8,"l":108697,"c":108717.6,"v":78900,"usd":0.72585344}
{"ts":1756568280000,"o":108717.6,"h":108779.9,"l":108718,"c":108779.9,"v":109000,"usd":1.00243916}
{"ts":1756568340000,"o":108779.9,"h":108815,"l":108780,"c":108815,"v":34200,"usd":0.31434609}
{"ts":1756568400000,"o":108815,"h":108924.5,"l":108819.7,"c":108908.7,"v":569100,"usd":5.22745026}
{"ts":1756568460000,"o":108908.7,"h":108912,"l":108846,"c":108846,"v":339600,"usd":3.11885976}
{"ts":1756568520000,"o":108846,"h":108863,"l":108842,"c":108863,"v":25300,"usd":0.23241894}
{"ts":1756568580000,"o":108863,"h":108901.8,"l":108862,"c":108901.3,"v":481200,"usd":4.41919823}
{"ts":1756568640000,"o":108901.3,"h":108905.9,"l":108859,"c":108905.9,"v":304200,"usd":2.79382306}
{"ts":1756568700000,"o":108905.9,"h":108906.9,"l":108879.1,"c":108902.3,"v":144500,"usd":1.32693115}
{"ts":1756568760000,"o":108902.3,"h":108908,"l":108893,"c":108893,"v":149300,"usd":1.37090684}
{"ts":1756568820000,"o":108893,"h":108893.1,"l":108870,"c":108870,"v":50600,"usd":0.4647294}
{"ts":1756568880000,"o":108870,"h":108870,"l":108831.8,"c":108831.8,"v":38000,"usd":0.34905607}
{"ts":1756568940000,"o":108831.8,"h":108864,"l":108831.8,"c":108864,"v":145200,"usd":1.33408227}
{"ts":1756569000000,"o":108864,"h":108893.8,"l":108877,"c":108893.8,"v":7800,"usd":0.07163922}
{"ts":1756569060000,"o":108893.8,"h":108895,"l":108879,"c":108883,"v":93000,"usd":0.85409977}
{"ts":1756569120000,"o":108883,"h":108891.9,"l":108868,"c":108868,"v":38900,"usd":0.35726732}
{"ts":1756569180000,"o":108868,"h":108868.1,"l":108860,"c":108860,"v":41600,"usd":0.38211429}
{"ts":1756569240000,"o":108860,"h":108869,"l":108860,"c":108869,"v":39400,"usd":0.36192808}
{"ts":1756569300000,"o":108869,"h":108868.9,"l":108848,"c":108848,"v":35100,"usd":0.32243143}
{"ts":1756569360000,"o":108848,"h":108840,"l":108833.4,"c":108833.4,"v":52000,"usd":0.47779175}
{"ts":1756569420000,"o":108833.4,"h":108835,"l":108830,"c":108835,"v":39900,"usd":0.36662384}
{"ts":1756569480000,"o":108835,"h":108834.9,"l":108816.4,"c":108816.5,"v":82800,"usd":0.76086358}
{"ts":1756569540000,"o":108816.5,"h":108839,"l":108816.6,"c":108839,"v":23600,"usd":0.21687029}
{"ts":1756569600000,"o":108839,"h":108879.9,"l":108835.1,"c":108860.1,"v":185200,"usd":1.7014067}
{"ts":1756569660000,"o":108860.1,"h":108860.1,"l":108800,"c":108800.1,"v":199800,"usd":1.83599014}
{"ts":1756569720000,"o":108800.1,"h":108806,"l":108804,"c":108805.9,"v":1400,"usd":0.01286703}
{"ts":1756569780000,"o":108805.9,"h":108821,"l":108806,"c":108821,"v":140400,"usd":1.29028434}
{"ts":1756569840000,"o":108821,"h":108840,"l":108821.1,"c":108822,"v":43700,"usd":0.40151896}
{"ts":1756569900000,"o":108822,"h":108822.9,"l":108821,"c":108822.9,"v":15000,"usd":0.1378395}
{"ts":1756569960000,"o":108822.9,"h":108823,"l":108800.5,"c":108800.5,"v":139300,"usd":1.28018807}
{"ts":1756570020000,"o":108800.5,"h":108800,"l":108781,"c":108781,"v":25000,"usd":0.22978067}
{"ts":1756570080000,"o":108781,"h":108805,"l":108781,"c":108805,"v":74400,"usd":0.68381245}
{"ts":1756570140000,"o":108805,"h":108810,"l":108810,"c":108810,"v":1500,"usd":0.01378545}
{"ts":1756570200000,"o":108810,"h":108835.4,"l":108810,"c":108829,"v":115700,"usd":1.06316988}
{"ts":1756570260000,"o":108829,"h":108828,"l":108805,"c":108805,"v":33700,"usd":0.3096799}
{"ts":1756570320000,"o":108805,"h":108800,"l":108739.6,"c":108739.6,"v":101900,"usd":0.93666815}
{"ts":1756570380000,"o":108739.6,"h":108739.9,"l":108696.9,"c":108696.9,"v":56300,"usd":0.51780489}
{"ts":1756570440000,"o":108696.9,"h":108690,"l":108680,"c":108680,"v":4300,"usd":0.03956367}
{"ts":1756570500000,"o":108680,"h":108680,"l":108625.2,"c":108661,"v":490200,"usd":4.5120616}
{"ts":1756570560000,"o":108661,"h":108666.9,"l":108647.9,"c":108652,"v":13500,"usd":0.12423486}
{"ts":1756570620000,"o":108652,"h":108675,"l":108652,"c":108675,"v":79900,"usd":0.73535236}
{"ts":1756570680000,"o":108675,"h":108719.9,"l":108680,"c":108696,"v":52500,"usd":0.48296115}
{"ts":1756570740000,"o":108696,"h":108720,"l":108697.9,"c":108720,"v":75400,"usd":0.69358023}
{"ts":1756570800000,"o":108720,"h":108766.9,"l":108721,"c":108766.9,"v":63000,"usd":0.57924831}
{"ts":1756570860000,"o":108766.9,"h":108766.1,"l":108716,"c":108716,"v":95900,"usd":0.88193904}
{"ts":1756570920000,"o":108716,"h":108745.5,"l":108711.4,"c":108745.5,"v":14000,"usd":0.12875582}
{"ts":1756570980000,"o":108745.5,"h":108747.9,"l":108741,"c":108742,"v":6400,"usd":0.05885374}
{"ts":1756571040000,"o":108742,"h":108742,"l":108733,"c":108733,"v":62600,"usd":0.57571151}
{"ts":1756571100000,"o":108733,"h":108730,"l":108710,"c":108710,"v":8700,"usd":0.08002663}
{"ts":1756571160000,"o":108710,"h":108700,"l":108686.2,"c":108686.2,"v":43100,"usd":0.396517}
{"ts":1756571220000,"o":108686.2,"h":108686.1,"l":108686.1,"c":108686.1,"v":3500,"usd":0.0322028}
{"ts":1756571280000,"o":108686.1,"h":108689,"l":108686.1,"c":108689,"v":27400,"usd":0.25210119}
{"ts":1756571340000,"o":108689,"h":108716.1,"l":108689,"c":108716.1,"v":15400,"usd":0.14168304}
{"ts":1756571400000,"o":108716.1,"h":108716.1,"l":108715,"c":108715,"v":94500,"usd":0.86923945}
{"ts":1756571460000,"o":108715,"h":108716,"l":108686,"c":108716,"v":35200,"usd":0.32381792}
{"ts":1756571520000,"o":108716,"h":108744,"l":108718,"c":108744,"v":70100,"usd":0.64464038}
{"ts":1756571580000,"o":108744,"h":108763.9,"l":108740,"c":108740,"v":54800,"usd":0.50385661}
{"ts":1756571640000,"o":108740,"h":108740,"l":108726,"c":108726,"v":36400,"usd":0.33476472}
{"ts":1756571700000,"o":108726,"h":108720,"l":108683.8,"c":108683.9,"v":3400,"usd":0.03127646}
{"ts":1756571760000,"o":108683.9,"h":108723.3,"l":108684,"c":108698,"v":151300,"usd":1.39183516}
{"ts":1756571820000,"o":108698,"h":108716,"l":108691,"c":108716,"v":13500,"usd":0.12419175}
{"ts":1756571880000,"o":108716,"h":108717,"l":108706,"c":108717,"v":152700,"usd":1.40458461}
{"ts":1756571940000,"o":108717,"h":108741,"l":108718,"c":108741,"v":4700,"usd":0.04322886}
{"ts":1756572000000,"o":108741,"h":108790,"l":108753.3,"c":108790,"v":171400,"usd":1.57585014}
{"ts":1756572060000,"o":108790,"h":108808.4,"l":108799.8,"c":108808.4,"v":58900,"usd":0.54135853}
{"ts":1756572120000,"o":108808.4,"h":108825.6,"l":108808.9,"c":108825.6,"v":128200,"usd":1.17811017}
{"ts":1756572180000,"o":108825.6,"h":108819.2,"l":108809,"c":108809,"v":197500,"usd":1.81494685}
{"ts":1756572240000,"o":108809,"h":108816.5,"l":108808,"c":108808,"v":184500,"usd":1.695541}
{"ts":1756572300000,"o":108808,"h":108812.9,"l":108809,"c":108812.9,"v":26500,"usd":0.24354055}
{"ts":1756572360000,"o":108812.9,"h":108830,"l":108812.9,"c":108830,"v":74900,"usd":0.68833649}
{"ts":1756572420000,"o":108830,"h":108873.1,"l":108830,"c":108873.1,"v":71100,"usd":0.65324163}
{"ts":1756572480000,"o":108873.1,"h":108873.1,"l":108849.8,"c":108850,"v":171600,"usd":1.57616664}
{"ts":1756572540000,"o":108850,"h":108854,"l":108854,"c":108854,"v":3500,"usd":0.0321531}
{"ts":1756572600000,"o":108854,"h":108854,"l":108836,"c":108836,"v":167000,"usd":1.53423981}
{"ts":1756572660000,"o":108836,"h":108842,"l":108820,"c":108842,"v":87800,"usd":0.80679762}
{"ts":1756572720000,"o":108842,"h":108858,"l":108853.4,"c":108857.9,"v":30200,"usd":0.27743511}
{"ts":1756572780000,"o":108857.9,"h":108858,"l":108820,"c":108851.6,"v":73500,"usd":0.67522462}
{"ts":1756572840000,"o":108851.6,"h":108857.9,"l":108857.9,"c":108857.9,"v":1500,"usd":0.01377945}
{"ts":1756572900000,"o":108857.9,"h":108857.8,"l":108857,"c":108857,"v":94700,"usd":0.86994274}
{"ts":1756572960000,"o":108857,"h":108858,"l":108857,"c":108858,"v":15100,"usd":0.13871453}
{"ts":1756573020000,"o":108858,"h":108858,"l":108830,"c":108830,"v":104800,"usd":0.96274934}
{"ts":1756573080000,"o":108830,"h":108830,"l":108826,"c":108826,"v":81300,"usd":0.74704419}
{"ts":1756573140000,"o":108826,"h":108826,"l":108814.2,"c":108814.6,"v":38500,"usd":0.3538061}
{"ts":1756573200000,"o":108814.6,"h":108814.7,"l":108814.6,"c":108814.6,"v":82200,"usd":0.75540978}
{"ts":1756573260000,"o":108814.6,"h":108814.7,"l":108784.1,"c":108808,"v":102300,"usd":0.94018364}
{"ts":1756573320000,"o":108808,"h":108830,"l":108806.1,"c":108830,"v":68600,"usd":0.63042808}
{"ts":1756573380000,"o":108830,"h":108835,"l":108831,"c":108835,"v":11700,"usd":0.10750524}
{"ts":1756573440000,"o":108835,"h":108838,"l":108827,"c":108827,"v":90900,"usd":0.83519772}
{"ts":1756573500000,"o":108827,"h":108839,"l":108827.1,"c":108839,"v":13900,"usd":0.12771711}
{"ts":1756573560000,"o":108839,"h":108857.8,"l":108838.9,"c":108857.8,"v":33700,"usd":0.30962407}
{"ts":1756573620000,"o":108857.8,"h":108881,"l":108857.8,"c":108881,"v":633800,"usd":5.82180394}
{"ts":1756573680000,"o":108881,"h":108885.5,"l":108885.4,"c":108885.5,"v":13700,"usd":0.1258208}
{"ts":1756573740000,"o":108885.5,"h":108885.4,"l":108839,"c":108839.1,"v":408600,"usd":3.75277431}
{"ts":1756573800000,"o":108839.1,"h":108840.8,"l":108819.9,"c":108821,"v":9900,"usd":0.09096191}
{"ts":1756573860000,"o":108821,"h":108820,"l":108819,"c":108820,"v":2000,"usd":0.0183791}
{"ts":1756573920000,"o":108820,"h":108848,"l":108834,"c":108848,"v":66200,"usd":0.60820916}
{"ts":1756573980000,"o":108848,"h":108875,"l":108850,"c":108875,"v":8200,"usd":0.07533178}
{"ts":1756574040000,"o":108875,"h":108875.1,"l":108875,"c":108875.1,"v":800,"usd":0.00734784}
{"ts":1756574100000,"o":108875.1,"h":108888.6,"l":108875.1,"c":108877.6,"v":172800,"usd":1.58696454}
{"ts":1756574160000,"o":108877.6,"h":108887.3,"l":108877.7,"c":108887.2,"v":13700,"usd":0.12581814}
{"ts":1756574220000,"o":108887.2,"h":108887.2,"l":108875,"c":108875.9,"v":430000,"usd":3.94904195}
{"ts":1756574280000,"o":108875.9,"h":108875.9,"l":108820,"c":108822,"v":268800,"usd":2.46903038}
{"ts":1756574340000,"o":108822,"h":108852,"l":108823,"c":108852,"v":7700,"usd":0.07074731}
{"ts":1756574400000,"o":108852,"h":108851.9,"l":108811.9,"c":108811.9,"v":126500,"usd":1.16215581}
{"ts":1756574460000,"o":108811.9,"h":108816,"l":108811.9,"c":108816,"v":10200,"usd":0.09373929}
{"ts":1756574520000,"o":108816,"h":108823,"l":108809,"c":108809,"v":113200,"usd":1.04022337}
{"ts":1756574580000,"o":108809,"h":108826,"l":108809,"c":108826,"v":30500,"usd":0.28029642}
{"ts":1756574640000,"o":108826,"h":108827,"l":108810,"c":108810,"v":32800,"usd":0.30139766}
{"ts":1756574700000,"o":108810,"h":108810.1,"l":108810,"c":108810.1,"v":4300,"usd":0.03951829}
{"ts":1756574760000,"o":108810.1,"h":108840,"l":108814,"c":108825,"v":34500,"usd":0.31700989}
{"ts":1756574820000,"o":108825,"h":108842,"l":108821,"c":108842,"v":70900,"usd":0.65151841}
{"ts":1756574880000,"o":108842,"h":108858.9,"l":108842,"c":108858.9,"v":26000,"usd":0.23884983}
{"ts":1756574940000,"o":108858.9,"h":108854.4,"l":108841,"c":108841,"v":212600,"usd":1.95310087}
{"ts":1756575000000,"o":108841,"h":108841.1,"l":108841.1,"c":108841.1,"v":300,"usd":0.00275631}
{"ts":1756575060000,"o":108841.1,"h":108841,"l":108841,"c":108841,"v":1000,"usd":0.0091877}
{"ts":1756575120000,"o":108841,"h":108849,"l":108841.1,"c":108849,"v":53400,"usd":0.49060695}
{"ts":1756575180000,"o":108849,"h":108860,"l":108859.9,"c":108860,"v":142800,"usd":1.31177508}
{"ts":1756575240000,"o":108860,"h":108860,"l":108860,"c":108860,"v":5500,"usd":0.05052355}
{"ts":1756575300000,"o":108860,"h":108860,"l":108844,"c":108844,"v":136000,"usd":1.24932985}
{"ts":1756575360000,"o":108844,"h":108840,"l":108796.7,"c":108802.7,"v":127500,"usd":1.17162922}
{"ts":1756575420000,"o":108802.7,"h":108805.9,"l":108784,"c":108795.4,"v":76700,"usd":0.70495993}
{"ts":1756575480000,"o":108795.4,"h":108805.2,"l":108791,"c":108794.9,"v":24000,"usd":0.22059838}
{"ts":1756575540000,"o":108794.9,"h":108795,"l":108795,"c":108795,"v":3000,"usd":0.0275748}
{"ts":1756575600000,"o":108795,"h":108795,"l":108791,"c":108791,"v":46400,"usd":0.42649097}
{"ts":1756575660000,"o":108791,"h":108791,"l":108758,"c":108758,"v":193700,"usd":1.78078419}
{"ts":1756575720000,"o":108758,"h":108750,"l":108720,"c":108720,"v":87000,"usd":0.80009599}
{"ts":1756575780000,"o":108720,"h":108720.1,"l":108690,"c":108700.9,"v":147900,"usd":1.36061327}
{"ts":1756575840000,"o":108700.9,"h":108713.3,"l":108700.8,"c":108713.3,"v":85600,"usd":0.7874273}
{"ts":1756575900000,"o":108713.3,"h":108713.9,"l":108712,"c":108712,"v":16500,"usd":0.15177535}
{"ts":1756575960000,"o":108712,"h":108712,"l":108616.8,"c":108627.9,"v":506200,"usd":4.65879775}
{"ts":1756576020000,"o":108627.9,"h":108669,"l":108624.4,"c":108631,"v":60500,"usd":0.5568398}
{"ts":1756576080000,"o":108631,"h":108660,"l":108643.7,"c":108660,"v":134000,"usd":1.23331878}
{"ts":1756576140000,"o":108660,"h":108681,"l":108661.9,"c":108681,"v":120000,"usd":1.10417799}
{"ts":1756576200000,"o":108681,"h":108695.2,"l":108681,"c":108695.2,"v":18100,"usd":0.16653245}
{"ts":1756576260000,"o":108695.2,"h":108695.1,"l":108659,"c":108687,"v":91100,"usd":0.83826445}
{"ts":1756576320000,"o":108687,"h":108713.1,"l":108695.1,"c":108706,"v":32300,"usd":0.29715034}
{"ts":1756576380000,"o":108706,"h":108740,"l":108664.2,"c":108740,"v":369800,"usd":3.40259224}
{"ts":1756576440000,"o":108740,"h":108744,"l":108722,"c":108722,"v":33500,"usd":0.30808033}
{"ts":1756576500000,"o":108722,"h":108723,"l":108710.1,"c":108710.1,"v":58000,"usd":0.53351763}
{"ts":1756576560000,"o":108710.1,"h":108724,"l":108710,"c":108724,"v":54500,"usd":0.50128763}
{"ts":1756576620000,"o":108724,"h":108756,"l":108725,"c":108755.9,"v":86100,"usd":0.79188427}
{"ts":1756576680000,"o":108755.9,"h":108756,"l":108756,"c":108756,"v":3100,"usd":0.02850419}
{"ts":1756576740000,"o":108756,"h":108760,"l":108755.9,"c":108760,"v":38100,"usd":0.35032034}
{"ts":1756576800000,"o":108760,"h":108789.2,"l":108760,"c":108768,"v":468700,"usd":4.30842065}
{"ts":1756576860000,"o":108768,"h":108787,"l":108767.9,"c":108787,"v":27600,"usd":0.25375003}
{"ts":1756576920000,"o":108787,"h":108788.9,"l":108773,"c":108773,"v":32000,"usd":0.29415123}
{"ts":1756576980000,"o":108773,"h":108789,"l":108774,"c":108789,"v":73500,"usd":0.67562415}
{"ts":1756577040000,"o":108789,"h":108800,"l":108789,"c":108800,"v":12500,"usd":0.11490035}
{"ts":1756577100000,"o":108800,"h":108802,"l":108800,"c":108802,"v":54400,"usd":0.50000108}
{"ts":1756577160000,"o":108802,"h":108802,"l":108802,"c":108802,"v":4500,"usd":0.0413595}
{"ts":1756577220000,"o":108802,"h":108815.3,"l":108801.9,"c":108802,"v":71900,"usd":0.6608062}
{"ts":1756577280000,"o":108802,"h":108802,"l":108767,"c":108767,"v":41700,"usd":0.38327459}
{"ts":1756577340000,"o":108767,"h":108767.1,"l":108760,"c":108760,"v":26200,"usd":0.24088332}
{"ts":1756577400000,"o":108760,"h":108758.9,"l":108753,"c":108758.9,"v":6000,"usd":0.05516985}
{"ts":1756577460000,"o":108758.9,"h":108780,"l":108759,"c":108780,"v":23400,"usd":0.21513152}
{"ts":1756577520000,"o":108780,"h":108809.9,"l":108752.8,"c":108752.8,"v":113400,"usd":1.04233863}
{"ts":1756577580000,"o":108752.8,"h":108752.8,"l":108740,"c":108746.1,"v":10100,"usd":0.09287321}
{"ts":1756577640000,"o":108746.1,"h":108746.1,"l":108746.1,"c":108746.1,"v":800,"usd":0.00735656}
{"ts":1756577700000,"o":108746.1,"h":108751,"l":108746.1,"c":108751,"v":22800,"usd":0.20966071}
{"ts":1756577760000,"o":108751,"h":108750.9,"l":108696.3,"c":108696.3,"v":87000,"usd":0.80017607}
{"ts":1756577820000,"o":108696.3,"h":108685,"l":108680,"c":108685,"v":114100,"usd":1.0498655}
{"ts":1756577880000,"o":108685,"h":108725,"l":108693,"c":108725,"v":88900,"usd":0.81780089}
{"ts":1756577940000,"o":108725,"h":108722,"l":108711.8,"c":108722,"v":58100,"usd":0.53439829}
{"ts":1756578000000,"o":108722,"h":108733.6,"l":108733.6,"c":108733.6,"v":5200,"usd":0.04782336}
{"ts":1756578060000,"o":108733.6,"h":108739.9,"l":108699.1,"c":108699.1,"v":90600,"usd":0.83320577}
{"ts":1756578120000,"o":108699.1,"h":108691.9,"l":108680,"c":108680,"v":42000,"usd":0.38645194}
{"ts":1756578180000,"o":108680,"h":108680.1,"l":108656,"c":108656,"v":52300,"usd":0.48126822}
{"ts":1756578240000,"o":108656,"h":108657,"l":108655,"c":108655,"v":84800,"usd":0.78044807}
{"ts":1756578300000,"o":108655,"h":108654,"l":108646.7,"c":108654,"v":62600,"usd":0.57615747}
{"ts":1756578360000,"o":108654,"h":108654,"l":108650.2,"c":108650.2,"v":26000,"usd":0.23929802}
{"ts":1756578420000,"o":108650.2,"h":108667,"l":108640.1,"c":108667,"v":371600,"usd":3.42025539}
{"ts":1756578480000,"o":108667,"h":108679.9,"l":108679.9,"c":108679.9,"v":700,"usd":0.00644091}
{"ts":1756578540000,"o":108679.9,"h":108684,"l":108680,"c":108684,"v":30100,"usd":0.27695856}
{"ts":1756578600000,"o":108684,"h":108684,"l":108683.9,"c":108684,"v":4800,"usd":0.0441648}
{"ts":1756578660000,"o":108684,"h":108685,"l":108684,"c":108685,"v":8400,"usd":0.0772882}
{"ts":1756578720000,"o":108685,"h":108685,"l":108657,"c":108657,"v":39600,"usd":0.36436413}
{"ts":1756578780000,"o":108657,"h":108657,"l":108640.8,"c":108640.8,"v":10300,"usd":0.09479644}
{"ts":1756578840000,"o":108640.8,"h":108650.2,"l":108628,"c":108628,"v":172000,"usd":1.58318031}
{"ts":1756578900000,"o":108628,"h":108632,"l":108624.4,"c":108631.9,"v":137200,"usd":1.26306217}
{"ts":1756578960000,"o":108631.9,"h":108660,"l":108632,"c":108660,"v":97200,"usd":0.89475058}
{"ts":1756579020000,"o":108660,"h":108676,"l":108660,"c":108676,"v":160300,"usd":1.47511856}
{"ts":1756579080000,"o":108676,"h":108696.4,"l":108680,"c":108696.4,"v":7000,"usd":0.0644084}
{"ts":1756579140000,"o":108696.4,"h":108696.4,"l":108678,"c":108678,"v":27000,"usd":0.24840617}
{"ts":1756579200000,"o":108678,"h":108682,"l":108678.1,"c":108682,"v":36600,"usd":0.33677277}
{"ts":1756579260000,"o":108682,"h":108715.1,"l":108693.2,"c":108700,"v":43800,"usd":0.4028987}
{"ts":1756579320000,"o":108700,"h":108700,"l":108678,"c":108678,"v":15700,"usd":0.14444181}
{"ts":1756579380000,"o":108678,"h":108678.1,"l":108678.1,"c":108678.1,"v":3600,"usd":0.0331254}
{"ts":1756579440000,"o":108678.1,"h":108699,"l":108670,"c":108699,"v":85700,"usd":0.78857613}
{"ts":1756579500000,"o":108699,"h":108711,"l":108699,"c":108711,"v":425400,"usd":3.91350734}
{"ts":1756579560000,"o":108711,"h":108755.9,"l":108714.9,"c":108755.9,"v":108100,"usd":0.99429659}
{"ts":1756579620000,"o":108755.9,"h":108760,"l":108755.9,"c":108760,"v":28500,"usd":0.26205443}
{"ts":1756579680000,"o":108760,"h":108793.5,"l":108770.1,"c":108793.4,"v":17500,"usd":0.16086763}
{"ts":1756579740000,"o":108793.4,"h":108793.4,"l":108793.4,"c":108793.4,"v":0,"usd":0}
{"ts":1756579800000,"o":108793.4,"h":108793.4,"l":108793.4,"c":108793.4,"v":0,"usd":0}
{"ts":1756579860000,"o":108793.4,"h":108815.1,"l":108793.5,"c":108815.1,"v":495800,"usd":4.55652778}
{"ts":1756579920000,"o":108815.1,"h":108808,"l":108808,"c":108808,"v":500,"usd":0.00459525}
{"ts":1756579980000,"o":108808,"h":108814.9,"l":108814.2,"c":108814.9,"v":159100,"usd":1.46211373}
{"ts":1756580040000,"o":108814.9,"h":108822,"l":108814.9,"c":108822,"v":15100,"usd":0.13876564}
{"ts":1756580100000,"o":108822,"h":108822,"l":108822,"c":108822,"v":0,"usd":0}
{"ts":1756580160000,"o":108822,"h":108834.2,"l":108820,"c":108820,"v":40100,"usd":0.36845423}
{"ts":1756580220000,"o":108820,"h":108820,"l":108786.1,"c":108798,"v":126000,"usd":1.15798712}
{"ts":1756580280000,"o":108798,"h":108798,"l":108700.6,"c":108706,"v":238600,"usd":2.19467064}
{"ts":1756580340000,"o":108706,"h":108726.3,"l":108710,"c":108726.2,"v":104100,"usd":0.95758337}
{"ts":1756580400000,"o":108726.2,"h":108726.2,"l":108726.2,"c":108726.2,"v":1000,"usd":0.0091974}
{"ts":1756580460000,"o":108726.2,"h":108726.2,"l":108708.1,"c":108713,"v":58500,"usd":0.53810727}
{"ts":1756580520000,"o":108713,"h":108744,"l":108723,"c":108744,"v":104200,"usd":0.95828488}
{"ts":1756580580000,"o":108744,"h":108746,"l":108726,"c":108726,"v":6400,"usd":0.05886077}
{"ts":1756580640000,"o":108726,"h":108725,"l":108720.1,"c":108720.1,"v":8500,"usd":0.0781808}
{"ts":1756580700000,"o":108720.1,"h":108720,"l":108719,"c":108719,"v":1700,"usd":0.01563648}
{"ts":1756580760000,"o":108719,"h":108718.1,"l":108718,"c":108718.1,"v":1500,"usd":0.01379715}
{"ts":1756580820000,"o":108718.1,"h":108722,"l":108717,"c":108717.1,"v":111000,"usd":1.02098481}
{"ts":1756580880000,"o":108717.1,"h":108717.1,"l":108717.1,"c":108717.1,"v":800,"usd":0.00735856}
{"ts":1756580940000,"o":108717.1,"h":108717,"l":108716,"c":108716.1,"v":2100,"usd":0.01931633}
{"ts":1756581000000,"o":108716.1,"h":108716,"l":108712.1,"c":108712.1,"v":5800,"usd":0.0533506}
{"ts":1756581060000,"o":108712.1,"h":108712,"l":108690,"c":108690,"v":79600,"usd":0.73222485}
{"ts":1756581120000,"o":108690,"h":108694,"l":108690,"c":108694,"v":224200,"usd":2.06275155}
{"ts":1756581180000,"o":108694,"h":108701,"l":108701,"c":108701,"v":200,"usd":0.0018399}
{"ts":1756581240000,"o":108701,"h":108705,"l":108701.1,"c":108705,"v":80200,"usd":0.73779955}
{"ts":1756581300000,"o":108705,"h":108704,"l":108704,"c":108704,"v":1000,"usd":0.0091993}
{"ts":1756581360000,"o":108704,"h":108704,"l":108692,"c":108692,"v":20100,"usd":0.18491043}
{"ts":1756581420000,"o":108692,"h":108705,"l":108691.1,"c":108705,"v":110900,"usd":1.02032146}
{"ts":1756581480000,"o":108705,"h":108720,"l":108705,"c":108720,"v":75700,"usd":0.69637299}
{"ts":1756581540000,"o":108720,"h":108720,"l":108719,"c":108719.1,"v":20900,"usd":0.19223815}
{"ts":1756581600000,"o":108719.1,"h":108735,"l":108719.1,"c":108735,"v":24500,"usd":0.22534705}
{"ts":1756581660000,"o":108735,"h":108741,"l":108740,"c":108741,"v":11800,"usd":0.10851516}
{"ts":1756581720000,"o":108741,"h":108741,"l":108726.6,"c":108726.6,"v":27800,"usd":0.25565666}
{"ts":1756581780000,"o":108726.6,"h":108726.6,"l":108722,"c":108722,"v":8500,"usd":0.0781784}
{"ts":1756581840000,"o":108722,"h":108720.1,"l":108636.5,"c":108636.5,"v":318700,"usd":2.93246878}
{"ts":1756581900000,"o":108636.5,"h":108663,"l":108632.1,"c":108663,"v":154100,"usd":1.41853627}
{"ts":1756581960000,"o":108663,"h":108709,"l":108663,"c":108709,"v":122200,"usd":1.12438756}
{"ts":1756582020000,"o":108709,"h":108749.9,"l":108720,"c":108746.6,"v":180600,"usd":1.66095108}
{"ts":1756582080000,"o":108746.6,"h":108788.4,"l":108747.8,"c":108788.4,"v":21900,"usd":0.20136376}
{"ts":1756582140000,"o":108788.4,"h":108788.4,"l":108788.4,"c":108788.4,"v":200,"usd":0.00183844}
{"ts":1756582200000,"o":108788.4,"h":108788.4,"l":108788.4,"c":108788.4,"v":600,"usd":0.00551532}
{"ts":1756582260000,"o":108788.4,"h":108825.3,"l":108788.5,"c":108825.3,"v":69200,"usd":0.63606}
{"ts":1756582320000,"o":108825.3,"h":108825.1,"l":108794.3,"c":108796,"v":284900,"usd":2.61831209}
{"ts":1756582380000,"o":108796,"h":108795.9,"l":108780,"c":108780,"v":135100,"usd":1.24179525}
{"ts":1756582440000,"o":108780,"h":108780,"l":108780,"c":108780,"v":60000,"usd":0.551574}
{"ts":1756582500000,"o":108780,"h":108791,"l":108780,"c":108791,"v":60500,"usd":0.55616782}
{"ts":1756582560000,"o":108791,"h":108813,"l":108806,"c":108813,"v":52600,"usd":0.48340506}
{"ts":1756582620000,"o":108813,"h":108816,"l":108813.1,"c":108816,"v":30200,"usd":0.27754067}
{"ts":1756582680000,"o":108816,"h":108825.1,"l":108825,"c":108825,"v":1500,"usd":0.01378365}
{"ts":1756582740000,"o":108825,"h":108825,"l":108825,"c":108825,"v":0,"usd":0}
{"ts":1756582800000,"o":108825,"h":108825,"l":108825,"c":108825,"v":200,"usd":0.00183782}
{"ts":1756582860000,"o":108825,"h":108825.1,"l":108825.1,"c":108825.1,"v":3500,"usd":0.03216185}
{"ts":1756582920000,"o":108825.1,"h":108825.1,"l":108825.1,"c":108825.1,"v":13000,"usd":0.1194583}
{"ts":1756582980000,"o":108825.1,"h":108825.1,"l":108825,"c":108825.1,"v":35600,"usd":0.32713196}
{"ts":1756583040000,"o":108825.1,"h":108825.1,"l":108825.1,"c":108825.1,"v":43500,"usd":0.39972585}
{"ts":1756583100000,"o":108825.1,"h":108867.3,"l":108825.1,"c":108867.3,"v":140500,"usd":1.29099304}
{"ts":1756583160000,"o":108867.3,"h":108894.5,"l":108847.7,"c":108847.7,"v":472600,"usd":4.34034777}
{"ts":1756583220000,"o":108847.7,"h":108847.7,"l":108818.1,"c":108818.1,"v":75400,"usd":0.69278413}
{"ts":1756583280000,"o":108818.1,"h":108800.2,"l":108760.1,"c":108760.1,"v":8300,"usd":0.07628835}
{"ts":1756583340000,"o":108760.1,"h":108790,"l":108760.1,"c":108770,"v":52600,"usd":0.48361113}
{"ts":1756583400000,"o":108770,"h":108795.9,"l":108771,"c":108795.9,"v":82600,"usd":0.75922663}
{"ts":1756583460000,"o":108795.9,"h":108795,"l":108789,"c":108789,"v":15100,"usd":0.13879451}
{"ts":1756583520000,"o":108789,"h":108789,"l":108789,"c":108789,"v":0,"usd":0}
{"ts":1756583580000,"o":108789,"h":108788,"l":108788,"c":108788,"v":2000,"usd":0.0183844}
{"ts":1756583640000,"o":108788,"h":108807.9,"l":108788.1,"c":108807,"v":54700,"usd":0.50281068}
{"ts":1756583700000,"o":108807,"h":108807,"l":108804,"c":108804,"v":3300,"usd":0.03032923}
{"ts":1756583760000,"o":108804,"h":108788,"l":108784,"c":108784,"v":3400,"usd":0.0312538}
{"ts":1756583820000,"o":108784,"h":108784.1,"l":108780,"c":108780,"v":4600,"usd":0.04228593}
{"ts":1756583880000,"o":108780,"h":108786,"l":108770,"c":108786,"v":97900,"usd":0.90006173}
{"ts":1756583940000,"o":108786,"h":108803,"l":108786,"c":108803,"v":28700,"usd":0.26381168}
{"ts":1756584000000,"o":108803,"h":108810,"l":108802.9,"c":108810,"v":69600,"usd":0.63967739}
{"ts":1756584060000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584120000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584180000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584240000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584300000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584360000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584420000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584480000,"o":108810,"h":108810,"l":108810,"c":108810,"v":0,"usd":0}
{"ts":1756584540000,"o":108810,"h":108817.4,"l":108754.8,"c":108754.8,"v":618600,"usd":5.68683549}
{"ts":1756584600000,"o":108754.8,"h":108754.7,"l":108754.7,"c":108754.7,"v":19000,"usd":0.174705}
{"ts":1756584660000,"o":108754.7,"h":108754.8,"l":108725.7,"c":108725.7,"v":124200,"usd":1.14207193}
{"ts":1756584720000,"o":108725.7,"h":108725.8,"l":108713.5,"c":108713.5,"v":209800,"usd":1.92963117}
{"ts":1756584780000,"o":108713.5,"h":108710,"l":108680.1,"c":108699.9,"v":98900,"usd":0.90990224}
{"ts":1756584840000,"o":108699.9,"h":108709,"l":108691.7,"c":108707.1,"v":25800,"usd":0.23735873}
{"ts":1756584900000,"o":108707.1,"h":108713,"l":108707.1,"c":108713,"v":113000,"usd":1.03946624}
{"ts":1756584960000,"o":108713,"h":108753.3,"l":108713,"c":108753.3,"v":42800,"usd":0.39362953}
{"ts":1756585020000,"o":108753.3,"h":108745.5,"l":108680.3,"c":108702,"v":220300,"usd":2.02670265}
{"ts":1756585080000,"o":108702,"h":108737.1,"l":108703,"c":108737.1,"v":11900,"usd":0.10945267}
{"ts":1756585140000,"o":108737.1,"h":108737,"l":108712,"c":108712,"v":10400,"usd":0.09565592}
{"ts":1756585200000,"o":108712,"h":108712,"l":108680.5,"c":108680.6,"v":136300,"usd":1.25400025}
{"ts":1756585260000,"o":108680.6,"h":108680.5,"l":108680,"c":108680,"v":11000,"usd":0.1012143}
{"ts":1756585320000,"o":108680,"h":108696.5,"l":108672.7,"c":108692,"v":227800,"usd":2.0961554}
{"ts":1756585380000,"o":108692,"h":108720,"l":108692,"c":108720,"v":48000,"usd":0.44160053}
{"ts":1756585440000,"o":108720,"h":108743.6,"l":108727,"c":108741.5,"v":111500,"usd":1.02549023}
{"ts":1756585500000,"o":108741.5,"h":108741.4,"l":108720.1,"c":108720.1,"v":8500,"usd":0.07817028}
{"ts":1756585560000,"o":108720.1,"h":108745,"l":108722,"c":108745,"v":50500,"usd":0.46447782}
{"ts":1756585620000,"o":108745,"h":108755.1,"l":108742.9,"c":108742.9,"v":37000,"usd":0.34022645}
{"ts":1756585680000,"o":108742.9,"h":108743,"l":108739,"c":108739,"v":83400,"usd":0.7669622}
{"ts":1756585740000,"o":108739,"h":108754.9,"l":108739.4,"c":108754.9,"v":86600,"usd":0.79639518}
{"ts":1756585800000,"o":108754.9,"h":108754.9,"l":108754.9,"c":108754.9,"v":500,"usd":0.0045975}
{"ts":1756585860000,"o":108754.9,"h":108754.9,"l":108751,"c":108751.1,"v":88000,"usd":0.8091608}
{"ts":1756585920000,"o":108751.1,"h":108760,"l":108732.2,"c":108760,"v":169400,"usd":1.55771594}
{"ts":1756585980000,"o":108760,"h":108760.9,"l":108710,"c":108710.1,"v":51300,"usd":0.47179724}
{"ts":1756586040000,"o":108710.1,"h":108710,"l":108672.8,"c":108673,"v":104300,"usd":0.95964406}
{"ts":1756586100000,"o":108673,"h":108673,"l":108673,"c":108673,"v":0,"usd":0}
{"ts":1756586160000,"o":108673,"h":108673,"l":108569.5,"c":108627,"v":589000,"usd":5.42337708}
{"ts":1756586220000,"o":108627,"h":108648.7,"l":108624.1,"c":108624.1,"v":131700,"usd":1.21224038}
{"ts":1756586280000,"o":108624.1,"h":108624.1,"l":108624,"c":108624.1,"v":26700,"usd":0.24580287}
{"ts":1756586340000,"o":108624.1,"h":108624,"l":108623.1,"c":108623.1,"v":10600,"usd":0.09758466}
{"ts":1756586400000,"o":108623.1,"h":108623.1,"l":108610,"c":108623.1,"v":183500,"usd":1.68951191}
{"ts":1756586460000,"o":108623.1,"h":108623,"l":108623,"c":108623,"v":1100,"usd":0.01012682}
{"ts":1756586520000,"o":108623,"h":108622,"l":108619,"c":108619.1,"v":5200,"usd":0.04787337}
{"ts":1756586580000,"o":108619.1,"h":108619,"l":108590,"c":108590,"v":82100,"usd":0.75590226}
{"ts":1756586640000,"o":108590,"h":108590,"l":108590,"c":108590,"v":3000,"usd":0.027627}
{"ts":1756586700000,"o":108590,"h":108625,"l":108590,"c":108624.9,"v":309700,"usd":2.85190947}
{"ts":1756586760000,"o":108624.9,"h":108624.9,"l":108607,"c":108607,"v":55700,"usd":0.51284774}
{"ts":1756586820000,"o":108607,"h":108628.2,"l":108607,"c":108628.1,"v":59000,"usd":0.54322729}
{"ts":1756586880000,"o":108628.1,"h":108629,"l":108628.9,"c":108629,"v":1000,"usd":0.00920564}
{"ts":1756586940000,"o":108629,"h":108629,"l":108628,"c":108628,"v":2100,"usd":0.01933196}
{"ts":1756587000000,"o":108628,"h":108626,"l":108600,"c":108600,"v":33000,"usd":0.30382743}
{"ts":1756587060000,"o":108600,"h":108601,"l":108590,"c":108601,"v":163400,"usd":1.50471788}
{"ts":1756587120000,"o":108601,"h":108605,"l":108601,"c":108605,"v":53900,"usd":0.4963102}
{"ts":1756587180000,"o":108605,"h":108632.6,"l":108609.5,"c":108632.6,"v":43000,"usd":0.39591056}
{"ts":1756587240000,"o":108632.6,"h":108634,"l":108633,"c":108634,"v":4700,"usd":0.04326454}
{"ts":1756587300000,"o":108634,"h":108634,"l":108614.3,"c":108615,"v":155800,"usd":1.43437121}
{"ts":1756587360000,"o":108615,"h":108617,"l":108616.9,"c":108617,"v":5000,"usd":0.0460335}
{"ts":1756587420000,"o":108617,"h":108617,"l":108616.9,"c":108617,"v":5700,"usd":0.05247819}
{"ts":1756587480000,"o":108617,"h":108616.9,"l":108616.9,"c":108616.9,"v":2300,"usd":0.02117541}
{"ts":1756587540000,"o":108616.9,"h":108617,"l":108616.9,"c":108617,"v":600,"usd":0.00552402}
{"ts":1756587600000,"o":108617,"h":108625,"l":108617,"c":108625,"v":231300,"usd":2.1294919}
{"ts":1756587660000,"o":108625,"h":108624.9,"l":108622,"c":108622,"v":39400,"usd":0.36271796}
{"ts":1756587720000,"o":108622,"h":108650.2,"l":108622.1,"c":108650.2,"v":39800,"usd":0.36638141}
{"ts":1756587780000,"o":108650.2,"h":108685.6,"l":108650.3,"c":108685.6,"v":40700,"usd":0.37459225}
{"ts":1756587840000,"o":108685.6,"h":108673,"l":108650,"c":108651,"v":63400,"usd":0.58351125}
{"ts":1756587900000,"o":108651,"h":108651.9,"l":108650,"c":108650,"v":49200,"usd":0.4528249}
{"ts":1756587960000,"o":108650,"h":108649,"l":108640,"c":108640,"v":8000,"usd":0.07363265}
{"ts":1756588020000,"o":108640,"h":108640,"l":108435.6,"c":108493.7,"v":2480700,"usd":22.85916057}
{"ts":1756588080000,"o":108493.7,"h":108560,"l":108493.7,"c":108559.9,"v":388300,"usd":3.57814877}
{"ts":1756588140000,"o":108559.9,"h":108559.9,"l":108559.9,"c":108559.9,"v":0,"usd":0}
{"ts":1756588200000,"o":108559.9,"h":108561,"l":108560,"c":108561,"v":24400,"usd":0.22476055}
{"ts":1756588260000,"o":108561,"h":108561,"l":108561,"c":108561,"v":0,"usd":0}
{"ts":1756588320000,"o":108561,"h":108565,"l":108561,"c":108565,"v":367800,"usd":3.38795166}
{"ts":1756588380000,"o":108565,"h":108591.5,"l":108565,"c":108591.4,"v":126100,"usd":1.16149112}
{"ts":1756588440000,"o":108591.4,"h":108591.4,"l":108575,"c":108575,"v":166600,"usd":1.5341887}
{"ts":1756588500000,"o":108575,"h":108633,"l":108575,"c":108633,"v":236300,"usd":2.17611044}
{"ts":1756588560000,"o":108633,"h":108649.5,"l":108592.8,"c":108592.8,"v":264000,"usd":2.43020878}
{"ts":1756588620000,"o":108592.8,"h":108626,"l":108592.8,"c":108625.9,"v":50900,"usd":0.46863199}
{"ts":1756588680000,"o":108625.9,"h":108625.9,"l":108588,"c":108588,"v":80900,"usd":0.74494277}
{"ts":1756588740000,"o":108588,"h":108604.9,"l":108587,"c":108604.9,"v":69900,"usd":0.64371315}
{"ts":1756588800000,"o":108604.9,"h":108620,"l":108607,"c":108607,"v":18400,"usd":0.16940629}
{"ts":1756588860000,"o":108607,"h":108605,"l":108590.1,"c":108590.1,"v":54700,"usd":0.50372337}
{"ts":1756588920000,"o":108590.1,"h":108590,"l":108570,"c":108570,"v":85800,"usd":0.79015911}
{"ts":1756588980000,"o":108570,"h":108610.2,"l":108570.1,"c":108600,"v":316400,"usd":2.91412633}
{"ts":1756589040000,"o":108600,"h":108637.4,"l":108600.1,"c":108627.8,"v":145000,"usd":1.33507598}
{"ts":1756589100000,"o":108627.8,"h":108627.9,"l":108613.1,"c":108613.1,"v":34100,"usd":0.31391611}
{"ts":1756589160000,"o":108613.1,"h":108613.1,"l":108613.1,"c":108613.1,"v":0,"usd":0}
{"ts":1756589220000,"o":108613.1,"h":108613,"l":108600,"c":108600,"v":9900,"usd":0.0911501}
{"ts":1756589280000,"o":108600,"h":108600.1,"l":108600,"c":108600,"v":2200,"usd":0.02025782}
{"ts":1756589340000,"o":108600,"h":108600,"l":108600,"c":108600,"v":2000,"usd":0.0184162}
{"ts":1756589400000,"o":108600,"h":108600,"l":108600,"c":108600,"v":500,"usd":0.00460405}
{"ts":1756589460000,"o":108600,"h":108600,"l":108580,"c":108580.1,"v":18000,"usd":0.1657678}
{"ts":1756589520000,"o":108580.1,"h":108580.1,"l":108572.4,"c":108572.4,"v":16300,"usd":0.15012692}
{"ts":1756589580000,"o":108572.4,"h":108570.2,"l":108527.1,"c":108527.1,"v":32300,"usd":0.29756664}
{"ts":1756589640000,"o":108527.1,"h":108527.1,"l":108511.3,"c":108511.3,"v":29300,"usd":0.26999204}
{"ts":1756589700000,"o":108511.3,"h":108512,"l":108512,"c":108512,"v":700,"usd":0.00645092}
{"ts":1756589760000,"o":108512,"h":108552.1,"l":108511.9,"c":108541.1,"v":671300,"usd":6.18636019}
{"ts":1756589820000,"o":108541.1,"h":108541.1,"l":108541.1,"c":108541.1,"v":0,"usd":0}
{"ts":1756589880000,"o":108541.1,"h":108541.1,"l":108541.1,"c":108541.1,"v":0,"usd":0}
{"ts":1756589940000,"o":108541.1,"h":108541.1,"l":108541.1,"c":108541.1,"v":800,"usd":0.00737048}
{"ts":1756590000000,"o":108541.1,"h":108541.2,"l":108541.1,"c":108541.1,"v":40500,"usd":0.37313055}
{"ts":1756590060000,"o":108541.1,"h":108541.1,"l":108541.1,"c":108541.1,"v":700,"usd":0.00644917}
{"ts":1756590120000,"o":108541.1,"h":108541.1,"l":108541.1,"c":108541.1,"v":0,"usd":0}
{"ts":1756590180000,"o":108541.1,"h":108541.1,"l":108541.1,"c":108541.1,"v":1500,"usd":0.01381965}
{"ts":1756590240000,"o":108541.1,"h":108541.2,"l":108541.2,"c":108541.2,"v":386800,"usd":3.56362708}
{"ts":1756590300000,"o":108541.2,"h":108560.1,"l":108541.2,"c":108560.1,"v":112000,"usd":1.03185119}
{"ts":1756590360000,"o":108560.1,"h":108560.1,"l":108560,"c":108560.1,"v":23100,"usd":0.21278565}
{"ts":1756590420000,"o":108560.1,"h":108560.1,"l":108560,"c":108560,"v":26600,"usd":0.2450259}
{"ts":1756590480000,"o":108560,"h":108599.9,"l":108527,"c":108527,"v":267600,"usd":2.46483237}
{"ts":1756590540000,"o":108527,"h":108527.2,"l":108527.2,"c":108527.2,"v":300,"usd":0.00276429}
{"ts":1756590600000,"o":108527.2,"h":108527.2,"l":108527.1,"c":108527.1,"v":2500,"usd":0.02303575}
{"ts":1756590660000,"o":108527.1,"h":108527.2,"l":108527.1,"c":108527.2,"v":1500,"usd":0.01382145}
{"ts":1756590720000,"o":108527.2,"h":108527.2,"l":108527.1,"c":108527.1,"v":36600,"usd":0.33724338}
{"ts":1756590780000,"o":108527.1,"h":108527.1,"l":108527.1,"c":108527.1,"v":0,"usd":0}
{"ts":1756590840000,"o":108527.1,"h":108527.2,"l":108527.1,"c":108527.1,"v":2400,"usd":0.02211432}
{"ts":1756590900000,"o":108527.1,"h":108561.7,"l":108527.1,"c":108561.7,"v":346500,"usd":3.19266362}
{"ts":1756590960000,"o":108561.7,"h":108561.7,"l":108561.7,"c":108561.7,"v":0,"usd":0}
{"ts":1756591020000,"o":108561.7,"h":108600,"l":108572.6,"c":108600,"v":101600,"usd":0.93576749}
{"ts":1756591080000,"o":108600,"h":108599.9,"l":108594.5,"c":108594.5,"v":6200,"usd":0.05709112}
{"ts":1756591140000,"o":108594.5,"h":108587.2,"l":108587.2,"c":108587.2,"v":1000,"usd":0.0092092}
{"ts":1756591200000,"o":108587.2,"h":108600,"l":108560.1,"c":108563.4,"v":241300,"usd":2.22251096}
{"ts":1756591260000,"o":108563.4,"h":108563.3,"l":108559,"c":108559,"v":70100,"usd":0.64570618}
{"ts":1756591320000,"o":108559,"h":108556,"l":108554,"c":108554,"v":6500,"usd":0.05987714}
{"ts":1756591380000,"o":108554,"h":108569.9,"l":108534.8,"c":108569.9,"v":208800,"usd":1.92359202}
{"ts":1756591440000,"o":108569.9,"h":108569.9,"l":108561.6,"c":108561.6,"v":13100,"usd":0.12066108}
{"ts":1756591500000,"o":108561.6,"h":108561.5,"l":108474,"c":108506.3,"v":439300,"usd":4.04865317}
{"ts":1756591560000,"o":108506.3,"h":108524.8,"l":108498.6,"c":108510,"v":100000,"usd":0.92160034}
{"ts":1756591620000,"o":108510,"h":108502,"l":108501.9,"c":108502,"v":5500,"usd":0.0506902}
{"ts":1756591680000,"o":108502,"h":108501.9,"l":108480,"c":108480,"v":51800,"usd":0.4774356}
{"ts":1756591740000,"o":108480,"h":108480.1,"l":108470,"c":108470,"v":82500,"usd":0.76051108}
{"ts":1756591800000,"o":108470,"h":108470,"l":108435.8,"c":108460,"v":628500,"usd":5.79554186}
{"ts":1756591860000,"o":108460,"h":108460,"l":108460,"c":108460,"v":0,"usd":0}
{"ts":1756591920000,"o":108460,"h":108494.2,"l":108469,"c":108494.2,"v":99200,"usd":0.91449402}
{"ts":1756591980000,"o":108494.2,"h":108494.2,"l":108494.2,"c":108494.2,"v":0,"usd":0}
{"ts":1756592040000,"o":108494.2,"h":108494.2,"l":108494.1,"c":108494.1,"v":1100,"usd":0.01013881}
{"ts":1756592100000,"o":108494.1,"h":108494.2,"l":108494.2,"c":108494.2,"v":25000,"usd":0.2304275}
{"ts":1756592160000,"o":108494.2,"h":108494.2,"l":108494.1,"c":108494.1,"v":700,"usd":0.00645197}
{"ts":1756592220000,"o":108494.1,"h":108523.9,"l":108494.2,"c":108510.8,"v":402700,"usd":3.71152193}
{"ts":1756592280000,"o":108510.8,"h":108534.6,"l":108510.8,"c":108534.6,"v":69100,"usd":0.63668372}
{"ts":1756592340000,"o":108534.6,"h":108534.5,"l":108523.8,"c":108523.9,"v":299800,"usd":2.76241529}
{"ts":1756592400000,"o":108523.9,"h":108523.8,"l":108520,"c":108520,"v":27200,"usd":0.25063737}
{"ts":1756592460000,"o":108520,"h":108515,"l":108515,"c":108515,"v":1000,"usd":0.0092153}
{"ts":1756592520000,"o":108515,"h":108515,"l":108507.6,"c":108507.6,"v":8900,"usd":0.08201757}
{"ts":1756592580000,"o":108507.6,"h":108500,"l":108500,"c":108500,"v":2000,"usd":0.0184332}
{"ts":1756592640000,"o":108500,"h":108500,"l":108490,"c":108490,"v":23800,"usd":0.21935578}
{"ts":1756592700000,"o":108490,"h":108525.3,"l":108490.1,"c":108519.7,"v":266800,"usd":2.45906051}
{"ts":1756592760000,"o":108519.7,"h":108519.7,"l":108519.7,"c":108519.7,"v":0,"usd":0}
{"ts":1756592820000,"o":108519.7,"h":108519.7,"l":108519.7,"c":108519.7,"v":0,"usd":0}
{"ts":1756592880000,"o":108519.7,"h":108519.7,"l":108519.7,"c":108519.7,"v":0,"usd":0}
{"ts":1756592940000,"o":108519.7,"h":108526,"l":108519.7,"c":108526,"v":101400,"usd":0.93438797}
{"ts":1756593000000,"o":108526,"h":108540,"l":108540,"c":108540,"v":500,"usd":0.0046066}
{"ts":1756593060000,"o":108540,"h":108539.9,"l":108534,"c":108534.1,"v":55700,"usd":0.51317729}
{"ts":1756593120000,"o":108534.1,"h":108534.1,"l":108510,"c":108510,"v":164400,"usd":1.51482381}
{"ts":1756593180000,"o":108510,"h":108500.1,"l":108492,"c":108492,"v":18700,"usd":0.17235097}
{"ts":1756593240000,"o":108492,"h":108492,"l":108491,"c":108491,"v":26400,"usd":0.24333677}
{"ts":1756593300000,"o":108491,"h":108490,"l":108490,"c":108490,"v":1000,"usd":0.0092174}
{"ts":1756593360000,"o":108490,"h":108490,"l":108490,"c":108490,"v":1200,"usd":0.01106088}
{"ts":1756593420000,"o":108490,"h":108490.1,"l":108490,"c":108490.1,"v":115500,"usd":1.0646097}
{"ts":1756593480000,"o":108490.1,"h":108529.3,"l":108490.1,"c":108529.3,"v":307600,"usd":2.83511709}
{"ts":1756593540000,"o":108529.3,"h":108529.3,"l":108529.3,"c":108529.3,"v":1000,"usd":0.0092141}
{"ts":1756593600000,"o":108529.3,"h":108529.3,"l":108529.3,"c":108529.3,"v":6400,"usd":0.05897024}
{"ts":1756593660000,"o":108529.3,"h":108540.1,"l":108529.2,"c":108540.1,"v":144100,"usd":1.32775153}
{"ts":1756593720000,"o":108540.1,"h":108554.4,"l":108541.7,"c":108554.4,"v":30900,"usd":0.2846565}
{"ts":1756593780000,"o":108554.4,"h":108554.4,"l":108554.4,"c":108554.4,"v":12500,"usd":0.11515}
{"ts":1756593840000,"o":108554.4,"h":108573.5,"l":108554.4,"c":108569.2,"v":453000,"usd":4.17260525}
{"ts":1756593900000,"o":108569.2,"h":108569.2,"l":108569.2,"c":108569.2,"v":0,"usd":0}
{"ts":1756593960000,"o":108569.2,"h":108558.2,"l":108531.1,"c":108531.1,"v":180200,"usd":1.66000887}
{"ts":1756594020000,"o":108531.1,"h":108544,"l":108531.2,"c":108544,"v":71800,"usd":0.66155562}
{"ts":1756594080000,"o":108544,"h":108544,"l":108543.9,"c":108544,"v":1100,"usd":0.01013419}
{"ts":1756594140000,"o":108544,"h":108543.9,"l":108530,"c":108530,"v":73700,"usd":0.6789929}
{"ts":1756594200000,"o":108530,"h":108520,"l":108503.3,"c":108503.3,"v":26200,"usd":0.24143446}
{"ts":1756594260000,"o":108503.3,"h":108512,"l":108507.4,"c":108512,"v":71100,"usd":0.65525639}
{"ts":1756594320000,"o":108512,"h":108519.9,"l":108519.9,"c":108519.9,"v":600,"usd":0.00552894}
{"ts":1756594380000,"o":108519.9,"h":108519.9,"l":108519.9,"c":108519.9,"v":2000,"usd":0.0184298}
{"ts":1756594440000,"o":108519.9,"h":108545.6,"l":108519.9,"c":108545,"v":108700,"usd":1.00157871}
{"ts":1756594500000,"o":108545,"h":108545,"l":108521.5,"c":108521.5,"v":5300,"usd":0.04882904}
{"ts":1756594560000,"o":108521.5,"h":108521.5,"l":108521.5,"c":108521.5,"v":0,"usd":0}
{"ts":1756594620000,"o":108521.5,"h":108521.4,"l":108506,"c":108506,"v":27200,"usd":0.25066001}
{"ts":1756594680000,"o":108506,"h":108505,"l":108504,"c":108504,"v":22000,"usd":0.20275845}
{"ts":1756594740000,"o":108504,"h":108504,"l":108504,"c":108504,"v":500,"usd":0.00460815}
{"ts":1756594800000,"o":108504,"h":108504,"l":108504,"c":108504,"v":500,"usd":0.00460815}
{"ts":1756594860000,"o":108504,"h":108504,"l":108504,"c":108504,"v":0,"usd":0}
{"ts":1756594920000,"o":108504,"h":108543.7,"l":108504.1,"c":108543.7,"v":514700,"usd":4.74338638}
{"ts":1756594980000,"o":108543.7,"h":108581.7,"l":108543.7,"c":108574.2,"v":126300,"usd":1.16352741}
{"ts":1756595040000,"o":108574.2,"h":108599,"l":108574.1,"c":108589,"v":222300,"usd":2.04722862}
{"ts":1756595100000,"o":108589,"h":108588,"l":108584,"c":108584,"v":35400,"usd":0.32600917}
{"ts":1756595160000,"o":108584,"h":108582,"l":108560.1,"c":108564,"v":189000,"usd":1.74081078}
{"ts":1756595220000,"o":108564,"h":108564,"l":108564,"c":108564,"v":500,"usd":0.0046056}
{"ts":1756595280000,"o":108564,"h":108564,"l":108563.9,"c":108564,"v":3000,"usd":0.0276336}
{"ts":1756595340000,"o":108564,"h":108564,"l":108564,"c":108564,"v":5000,"usd":0.046056}
{"ts":1756595400000,"o":108564,"h":108564,"l":108564,"c":108564,"v":6000,"usd":0.0552672}
{"ts":1756595460000,"o":108564,"h":108564,"l":108563.9,"c":108564,"v":1500,"usd":0.0138168}
{"ts":1756595520000,"o":108564,"h":108589.5,"l":108564,"c":108586,"v":90100,"usd":0.82991732}
{"ts":1756595580000,"o":108586,"h":108602.3,"l":108586,"c":108602.3,"v":99200,"usd":0.91350199}
{"ts":1756595640000,"o":108602.3,"h":108602.3,"l":108588,"c":108588,"v":268800,"usd":2.47516236}
{"ts":1756595700000,"o":108588,"h":108588,"l":108588,"c":108588,"v":4700,"usd":0.04328277}
{"ts":1756595760000,"o":108588,"h":108592,"l":108588.1,"c":108592,"v":46100,"usd":0.42453833}
{"ts":1756595820000,"o":108592,"h":108629,"l":108592,"c":108627.3,"v":256400,"usd":2.36068798}
{"ts":1756595880000,"o":108627.3,"h":108628.8,"l":108628,"c":108628.8,"v":1500,"usd":0.01380855}
{"ts":1756595940000,"o":108628.8,"h":108628.8,"l":108628.7,"c":108628.7,"v":1500,"usd":0.01380855}
{"ts":1756596000000,"o":108628.7,"h":108628.7,"l":108600,"c":108600,"v":122500,"usd":1.12778824}
{"ts":1756596060000,"o":108600,"h":108600,"l":108596,"c":108596,"v":12300,"usd":0.11326093}
{"ts":1756596120000,"o":108596,"h":108601,"l":108596,"c":108601,"v":76600,"usd":0.70536109}
{"ts":1756596180000,"o":108601,"h":108601,"l":108601,"c":108601,"v":3500,"usd":0.032228}
{"ts":1756596240000,"o":108601,"h":108601,"l":108590,"c":108590,"v":137000,"usd":1.26151593}
{"ts":1756596300000,"o":108590,"h":108605,"l":108585.2,"c":108605,"v":70800,"usd":0.65200752}
{"ts":1756596360000,"o":108605,"h":108617.4,"l":108605,"c":108617.4,"v":5600,"usd":0.05156136}
{"ts":1756596420000,"o":108617.4,"h":108652,"l":108620,"c":108652,"v":35300,"usd":0.32496476}
{"ts":1756596480000,"o":108652,"h":108681.6,"l":108656.1,"c":108680,"v":34300,"usd":0.31561157}
{"ts":1756596540000,"o":108680,"h":108700,"l":108680.1,"c":108700,"v":235800,"usd":2.16943743}
{"ts":1756596600000,"o":108700,"h":108699.9,"l":108687,"c":108687,"v":367700,"usd":3.38277369}
{"ts":1756596660000,"o":108687,"h":108687,"l":108667.7,"c":108667.8,"v":167100,"usd":1.53754523}
{"ts":1756596720000,"o":108667.8,"h":108667.7,"l":108653.6,"c":108653.6,"v":114800,"usd":1.0564736}
{"ts":1756596780000,"o":108653.6,"h":108654,"l":108642.8,"c":108654,"v":86500,"usd":0.79617343}
{"ts":1756596840000,"o":108654,"h":108669,"l":108654,"c":108669,"v":15500,"usd":0.14264682}
{"ts":1756596900000,"o":108669,"h":108669,"l":108669,"c":108669,"v":1700,"usd":0.01564391}
{"ts":1756596960000,"o":108669,"h":108668.9,"l":108667,"c":108667,"v":10900,"usd":0.10030532}
{"ts":1756597020000,"o":108667,"h":108667.1,"l":108667,"c":108667,"v":4300,"usd":0.03957032}
{"ts":1756597080000,"o":108667,"h":108709,"l":108667,"c":108709,"v":227600,"usd":2.0943232}
{"ts":1756597140000,"o":108709,"h":108709,"l":108695.1,"c":108695.1,"v":109100,"usd":1.00363167}
{"ts":1756597200000,"o":108695.1,"h":108699,"l":108695.1,"c":108699,"v":44800,"usd":0.4121591}
{"ts":1756597260000,"o":108699,"h":108722.5,"l":108709,"c":108709,"v":89100,"usd":0.81952501}
{"ts":1756597320000,"o":108709,"h":108712.6,"l":108703,"c":108703,"v":59700,"usd":0.54917629}
{"ts":1756597380000,"o":108703,"h":108740,"l":108703,"c":108740,"v":145000,"usd":1.33376309}
{"ts":1756597440000,"o":108740,"h":108756.3,"l":108739.9,"c":108756.3,"v":8100,"usd":0.07448642}
{"ts":1756597500000,"o":108756.3,"h":108756.4,"l":108756.4,"c":108756.4,"v":1300,"usd":0.01195337}
{"ts":1756597560000,"o":108756.4,"h":108756.3,"l":108736,"c":108736,"v":269900,"usd":2.48191258}
{"ts":1756597620000,"o":108736,"h":108736,"l":108735.9,"c":108735.9,"v":42000,"usd":0.3862572}
{"ts":1756597680000,"o":108735.9,"h":108736,"l":108727,"c":108727,"v":89500,"usd":0.82310025}
{"ts":1756597740000,"o":108727,"h":108749,"l":108727,"c":108749,"v":78800,"usd":0.72473263}
{"ts":1756597800000,"o":108749,"h":108749,"l":108749,"c":108749,"v":14200,"usd":0.1305761}
{"ts":1756597860000,"o":108749,"h":108748.9,"l":108744,"c":108744.1,"v":188600,"usd":1.73427978}
{"ts":1756597920000,"o":108744.1,"h":108744.1,"l":108744,"c":108744,"v":11000,"usd":0.1011549}
{"ts":1756597980000,"o":108744,"h":108748,"l":108744,"c":108748,"v":15500,"usd":0.14253519}
{"ts":1756598040000,"o":108748,"h":108753,"l":108749.4,"c":108753,"v":3100,"usd":0.02850541}
{"ts":1756598100000,"o":108753,"h":108753,"l":108752.9,"c":108752.9,"v":600,"usd":0.00551707}
{"ts":1756598160000,"o":108752.9,"h":108785.2,"l":108753,"c":108785.2,"v":184700,"usd":1.69826199}
{"ts":1756598220000,"o":108785.2,"h":108785.2,"l":108785.2,"c":108785.2,"v":50500,"usd":0.4642162}
{"ts":1756598280000,"o":108785.2,"h":108785.2,"l":108785.2,"c":108785.2,"v":0,"usd":0}
{"ts":1756598340000,"o":108785.2,"h":108785.2,"l":108785.2,"c":108785.2,"v":0,"usd":0}
{"ts":1756598400000,"o":108785.2,"h":108785.3,"l":108785.2,"c":108785.3,"v":1400,"usd":0.01286936}
{"ts":1756598460000,"o":108785.3,"h":108839.1,"l":108785.3,"c":108797,"v":570900,"usd":5.24605462}
{"ts":1756598520000,"o":108797,"h":108818,"l":108797.1,"c":108818,"v":6000,"usd":0.05514445}
{"ts":1756598580000,"o":108818,"h":108838.2,"l":108818,"c":108838.2,"v":40000,"usd":0.36756568}
{"ts":1756598640000,"o":108838.2,"h":108838.9,"l":108829.3,"c":108829.3,"v":307300,"usd":2.8234572}
{"ts":1756598700000,"o":108829.3,"h":108836,"l":108790,"c":108790,"v":295700,"usd":2.71719771}
{"ts":1756598760000,"o":108790,"h":108815,"l":108789,"c":108812,"v":43800,"usd":0.40260762}
{"ts":1756598820000,"o":108812,"h":108816,"l":108791.9,"c":108816,"v":56500,"usd":0.51929222}
{"ts":1756598880000,"o":108816,"h":108836,"l":108818,"c":108836,"v":40400,"usd":0.37125753}
{"ts":1756598940000,"o":108836,"h":108836,"l":108835.9,"c":108836,"v":11700,"usd":0.10750077}
{"ts":1756599000000,"o":108836,"h":108836,"l":108833,"c":108833,"v":272800,"usd":2.50651496}
{"ts":1756599060000,"o":108833,"h":108834,"l":108833,"c":108834,"v":50500,"usd":0.46401395}
{"ts":1756599120000,"o":108834,"h":108834,"l":108834,"c":108834,"v":5800,"usd":0.05329214}
{"ts":1756599180000,"o":108834,"h":108834,"l":108829,"c":108829,"v":258500,"usd":2.37519229}
{"ts":1756599240000,"o":108829,"h":108829,"l":108788.8,"c":108788.8,"v":146700,"usd":1.34816789}
{"ts":1756599300000,"o":108788.8,"h":108816,"l":108788.8,"c":108816,"v":120200,"usd":1.10487482}
{"ts":1756599360000,"o":108816,"h":108838.3,"l":108815.9,"c":108832,"v":107700,"usd":0.98971805}
{"ts":1756599420000,"o":108832,"h":108830,"l":108812,"c":108830,"v":72300,"usd":0.66443964}
{"ts":1756599480000,"o":108830,"h":108830,"l":108829.9,"c":108830,"v":2600,"usd":0.02389037}
{"ts":1756599540000,"o":108830,"h":108830,"l":108830,"c":108830,"v":0,"usd":0}
{"ts":1756599600000,"o":108830,"h":108830,"l":108811,"c":108811,"v":162800,"usd":1.4959575}
{"ts":1756599660000,"o":108811,"h":108820,"l":108803,"c":108820,"v":79200,"usd":0.72790918}
{"ts":1756599720000,"o":108820,"h":108842.8,"l":108820,"c":108842.8,"v":390200,"usd":3.58516042}
{"ts":1756599780000,"o":108842.8,"h":108845.3,"l":108843.5,"c":108845.3,"v":36900,"usd":0.33901828}
{"ts":1756599840000,"o":108845.3,"h":108845.3,"l":108845.2,"c":108845.3,"v":2800,"usd":0.02572472}
{"ts":1756599900000,"o":108845.3,"h":108845.2,"l":108814,"c":108814,"v":277100,"usd":2.54607237}
{"ts":1756599960000,"o":108814,"h":108814,"l":108783.7,"c":108783.7,"v":129800,"usd":1.1928968}
{"ts":1756600020000,"o":108783.7,"h":108815,"l":108783.7,"c":108814.9,"v":26700,"usd":0.24542311}
{"ts":1756600080000,"o":108814.9,"h":108837.5,"l":108815,"c":108836,"v":42700,"usd":0.39235459}
{"ts":1756600140000,"o":108836,"h":108851.2,"l":108836,"c":108851.2,"v":84500,"usd":0.77632607}
{"ts":1756600200000,"o":108851.2,"h":108851.3,"l":108851.2,"c":108851.3,"v":4000,"usd":0.0367473}
{"ts":1756600260000,"o":108851.3,"h":108885.8,"l":108851.3,"c":108885.8,"v":173400,"usd":1.59283546}
{"ts":1756600320000,"o":108885.8,"h":108885.9,"l":108873,"c":108873,"v":230700,"usd":2.1187281}
{"ts":1756600380000,"o":108873,"h":108923.9,"l":108860,"c":108885.5,"v":254700,"usd":2.33892145}
{"ts":1756600440000,"o":108885.5,"h":108900.6,"l":108873,"c":108900.6,"v":116800,"usd":1.07267702}
{"ts":1756600500000,"o":108900.6,"h":108968.1,"l":108909.9,"c":108967,"v":410000,"usd":3.76384523}
{"ts":1756600560000,"o":108967,"h":108964,"l":108915,"c":108939,"v":206300,"usd":1.89391579}
{"ts":1756600620000,"o":108939,"h":108967.9,"l":108941,"c":108944,"v":53400,"usd":0.49010558}
{"ts":1756600680000,"o":108944,"h":108948,"l":108944,"c":108948,"v":15000,"usd":0.1376846}
{"ts":1756600740000,"o":108948,"h":108989.7,"l":108948,"c":108988.8,"v":324800,"usd":2.98035074}
{"ts":1756600800000,"o":108988.8,"h":109010.6,"l":108988.8,"c":108993.3,"v":163700,"usd":1.50178851}
{"ts":1756600860000,"o":108993.3,"h":108994,"l":108980,"c":108994,"v":268500,"usd":2.46351247}
{"ts":1756600920000,"o":108994,"h":109006.4,"l":108960.1,"c":109006.3,"v":206300,"usd":1.89280125}
{"ts":1756600980000,"o":109006.3,"h":109136,"l":109006.4,"c":109135.9,"v":801000,"usd":7.34515972}
{"ts":1756601040000,"o":109135.9,"h":109136,"l":109059.9,"c":109136,"v":523900,"usd":4.80154004}
{"ts":1756601100000,"o":109136,"h":109228.3,"l":109139.5,"c":109201.1,"v":1344000,"usd":12.30902125}
{"ts":1756601160000,"o":109201.1,"h":109226.4,"l":109140,"c":109226.4,"v":338700,"usd":3.10181578}
{"ts":1756601220000,"o":109226.4,"h":109252.8,"l":109214,"c":109252.7,"v":1073600,"usd":9.82884936}
{"ts":1756601280000,"o":109252.7,"h":109310.9,"l":109252.8,"c":109273,"v":607500,"usd":5.55847183}
{"ts":1756601340000,"o":109273,"h":109372.3,"l":109273,"c":109273,"v":1439400,"usd":13.16645173}
{"ts":1756601400000,"o":109273,"h":109272,"l":109165.1,"c":109195,"v":384800,"usd":3.52397642}
{"ts":1756601460000,"o":109195,"h":109210.8,"l":109156,"c":109194,"v":104700,"usd":0.95899963}
{"ts":1756601520000,"o":109194,"h":109194,"l":109123.4,"c":109131,"v":148700,"usd":1.3624392}
{"ts":1756601580000,"o":109131,"h":109266.8,"l":109131.1,"c":109251.4,"v":963000,"usd":8.81861184}
{"ts":1756601640000,"o":109251.4,"h":109249,"l":109187,"c":109232,"v":117200,"usd":1.07311444}
{"ts":1756601700000,"o":109232,"h":109232,"l":109187,"c":109224.2,"v":102100,"usd":0.93495761}
{"ts":1756601760000,"o":109224.2,"h":109269.9,"l":109190.1,"c":109269.7,"v":114800,"usd":1.05129529}
{"ts":1756601820000,"o":109269.7,"h":109375.9,"l":109269.7,"c":109375.9,"v":1080800,"usd":9.88343229}
{"ts":1756601880000,"o":109375.9,"h":109375,"l":109327,"c":109327,"v":82000,"usd":0.74992674}
{"ts":1756601940000,"o":109327,"h":109328,"l":109312.1,"c":109325.1,"v":47700,"usd":0.43635164}
{"ts":1756602000000,"o":109325.1,"h":109361,"l":109325.1,"c":109359,"v":50700,"usd":0.46373517}
{"ts":1756602060000,"o":109359,"h":109376.4,"l":109295,"c":109295,"v":408400,"usd":3.73516591}
{"ts":1756602120000,"o":109295,"h":109290,"l":109250,"c":109250,"v":117300,"usd":1.07345988}
{"ts":1756602180000,"o":109250,"h":109279.9,"l":109238.9,"c":109238.9,"v":71800,"usd":0.65725301}
{"ts":1756602240000,"o":109238.9,"h":109238,"l":109186.5,"c":109208.4,"v":37000,"usd":0.33880164}
{"ts":1756602300000,"o":109208.4,"h":109232,"l":109197.5,"c":109211.6,"v":414000,"usd":3.79098537}
{"ts":1756602360000,"o":109211.6,"h":109226,"l":109190,"c":109190,"v":94800,"usd":0.86812883}
{"ts":1756602420000,"o":109190,"h":109232,"l":109190,"c":109231,"v":83400,"usd":0.76375971}
{"ts":1756602480000,"o":109231,"h":109231,"l":109190,"c":109190,"v":83100,"usd":0.760881}
{"ts":1756602540000,"o":109190,"h":109197.7,"l":109169,"c":109169,"v":115300,"usd":1.05599189}
{"ts":1756602600000,"o":109169,"h":109166,"l":109130,"c":109130,"v":45400,"usd":0.41595339}
{"ts":1756602660000,"o":109130,"h":109158.5,"l":109137.9,"c":109152,"v":151200,"usd":1.38531741}
{"ts":1756602720000,"o":109152,"h":109155,"l":109151.1,"c":109155,"v":123900,"usd":1.13511493}
{"ts":1756602780000,"o":109155,"h":109154,"l":109147,"c":109147,"v":6500,"usd":0.0595503}
{"ts":1756602840000,"o":109147,"h":109137.8,"l":109137,"c":109137,"v":3700,"usd":0.03390204}
{"ts":1756602900000,"o":109137,"h":109130,"l":109110.1,"c":109110.1,"v":56100,"usd":0.51409123}
{"ts":1756602960000,"o":109110.1,"h":109133,"l":109110.2,"c":109133,"v":42300,"usd":0.38766766}
{"ts":1756603020000,"o":109133,"h":109219.9,"l":109131.1,"c":109182.1,"v":641700,"usd":5.87719542}
{"ts":1756603080000,"o":109182.1,"h":109205.9,"l":109134.9,"c":109195.3,"v":80800,"usd":0.74008543}
{"ts":1756603140000,"o":109195.3,"h":109201.9,"l":109160.1,"c":109162,"v":145000,"usd":1.32804459}
{"ts":1756603200000,"o":109162,"h":109175,"l":109160.2,"c":109160.2,"v":19100,"usd":0.17496708}
{"ts":1756603260000,"o":109160.2,"h":109244,"l":109160.3,"c":109244,"v":41300,"usd":0.37820345}
{"ts":1756603320000,"o":109244,"h":109228.6,"l":109212.9,"c":109213.9,"v":142500,"usd":1.30474012}
{"ts":1756603380000,"o":109213.9,"h":109214,"l":109208,"c":109208.1,"v":133000,"usd":1.21780014}
{"ts":1756603440000,"o":109208.1,"h":109245,"l":109208,"c":109245,"v":26200,"usd":0.23987412}
{"ts":1756603500000,"o":109245,"h":109267.5,"l":109245,"c":109265,"v":34300,"usd":0.31391998}
{"ts":1756603560000,"o":109265,"h":109265,"l":109239.9,"c":109254,"v":94600,"usd":0.86592118}
{"ts":1756603620000,"o":109254,"h":109244,"l":109213.2,"c":109214,"v":73700,"usd":0.67471449}
{"ts":1756603680000,"o":109214,"h":109215.8,"l":109180.8,"c":109180.8,"v":12200,"usd":0.11171215}
{"ts":1756603740000,"o":109180.8,"h":109282,"l":109180.1,"c":109281,"v":386500,"usd":3.53821313}
{"ts":1756603800000,"o":109281,"h":109320.9,"l":109281,"c":109306,"v":119900,"usd":1.09689494}
{"ts":1756603860000,"o":109306,"h":109310,"l":109280.9,"c":109310,"v":149700,"usd":1.36969729}
{"ts":1756603920000,"o":109310,"h":109351,"l":109310,"c":109350.9,"v":32400,"usd":0.29631683}
{"ts":1756603980000,"o":109350.9,"h":109398.7,"l":109351,"c":109398.5,"v":249700,"usd":2.28282722}
{"ts":1756604040000,"o":109398.5,"h":109441.1,"l":109361.9,"c":109370.1,"v":396100,"usd":3.6201091}
{"ts":1756604100000,"o":109370.1,"h":109370,"l":109334,"c":109360,"v":162200,"usd":1.48346097}
{"ts":1756604160000,"o":109360,"h":109375,"l":109362,"c":109375,"v":36900,"usd":0.33738398}
{"ts":1756604220000,"o":109375,"h":109399.8,"l":109376,"c":109388.5,"v":9400,"usd":0.08593657}
{"ts":1756604280000,"o":109388.5,"h":109388.4,"l":109335.9,"c":109336,"v":130400,"usd":1.19258178}
{"ts":1756604340000,"o":109336,"h":109336,"l":109290,"c":109292.1,"v":105700,"usd":0.9670281}
{"ts":1756604400000,"o":109292.1,"h":109302.9,"l":109267.1,"c":109295,"v":70000,"usd":0.64058494}
{"ts":1756604460000,"o":109295,"h":109320,"l":109282,"c":109282,"v":115000,"usd":1.05201247}
{"ts":1756604520000,"o":109282,"h":109282,"l":109267.1,"c":109267.1,"v":51600,"usd":0.47217221}
{"ts":1756604580000,"o":109267.1,"h":109290,"l":109267.2,"c":109278,"v":44900,"usd":0.41090292}
{"ts":1756604640000,"o":109278,"h":109276,"l":109267,"c":109267.1,"v":18100,"usd":0.16563728}
{"ts":1756604700000,"o":109267.1,"h":109298,"l":109267,"c":109298,"v":44400,"usd":0.40631779}
{"ts":1756604760000,"o":109298,"h":109320,"l":109300,"c":109316,"v":8000,"usd":0.07318394}
{"ts":1756604820000,"o":109316,"h":109306.6,"l":109273.9,"c":109273.9,"v":204100,"usd":1.86727557}
{"ts":1756604880000,"o":109273.9,"h":109347.1,"l":109273.1,"c":109347.1,"v":26800,"usd":0.24521911}
{"ts":1756604940000,"o":109347.1,"h":109348.9,"l":109326.9,"c":109326.9,"v":233600,"usd":2.13632804}
{"ts":1756605000000,"o":109326.9,"h":109341,"l":109303.1,"c":109341,"v":129500,"usd":1.18460629}
{"ts":1756605060000,"o":109341,"h":109360,"l":109345,"c":109360,"v":7400,"usd":0.06767258}
{"ts":1756605120000,"o":109360,"h":109385,"l":109358,"c":109385,"v":464000,"usd":4.24281899}
{"ts":1756605180000,"o":109385,"h":109442,"l":109392.4,"c":109428,"v":488500,"usd":4.46464239}
{"ts":1756605240000,"o":109428,"h":109428.9,"l":109400.1,"c":109428.9,"v":21100,"usd":0.19285054}
{"ts":1756605300000,"o":109428.9,"h":109428.9,"l":109412,"c":109412.1,"v":37800,"usd":0.34544134}
{"ts":1756605360000,"o":109412.1,"h":109469.2,"l":109412,"c":109463.3,"v":80500,"usd":0.73558603}
{"ts":1756605420000,"o":109463.3,"h":109463.4,"l":109463,"c":109463.3,"v":48600,"usd":0.4439853}
{"ts":1756605480000,"o":109463.3,"h":109463.3,"l":109430,"c":109430,"v":216100,"usd":1.97431142}
{"ts":1756605540000,"o":109430,"h":109430,"l":109426,"c":109426,"v":96500,"usd":0.8818494}
{"ts":1756605600000,"o":109426,"h":109420.2,"l":109400,"c":109400,"v":12400,"usd":0.11332608}
{"ts":1756605660000,"o":109400,"h":109411,"l":109392,"c":109410,"v":75600,"usd":0.69106902}
{"ts":1756605720000,"o":109410,"h":109411,"l":109406,"c":109406,"v":40000,"usd":0.3655968}
{"ts":1756605780000,"o":109406,"h":109393.5,"l":109340,"c":109340,"v":128500,"usd":1.17469215}
{"ts":1756605840000,"o":109340,"h":109364,"l":109340.1,"c":109364,"v":26500,"usd":0.24235873}
{"ts":1756605900000,"o":109364,"h":109366,"l":109364,"c":109365.9,"v":28700,"usd":0.26242659}
{"ts":1756605960000,"o":109365.9,"h":109365,"l":109311.1,"c":109311.1,"v":371100,"usd":3.39372986}
{"ts":1756606020000,"o":109311.1,"h":109313.9,"l":109307,"c":109307,"v":48800,"usd":0.44643339}
{"ts":1756606080000,"o":109307,"h":109307,"l":109280,"c":109280,"v":21600,"usd":0.1976168}
{"ts":1756606140000,"o":109280,"h":109330,"l":109280.1,"c":109330,"v":85100,"usd":0.77868934}
{"ts":1756606200000,"o":109330,"h":109329.9,"l":109310,"c":109314,"v":184400,"usd":1.6869442}
{"ts":1756606260000,"o":109314,"h":109330,"l":109307.1,"c":109313,"v":119400,"usd":1.09230343}
{"ts":1756606320000,"o":109313,"h":109312.9,"l":109299,"c":109299,"v":70600,"usd":0.64586072}
{"ts":1756606380000,"o":109299,"h":109292,"l":109286.1,"c":109292,"v":50200,"usd":0.45934269}
{"ts":1756606440000,"o":109292,"h":109334.2,"l":109292,"c":109334.2,"v":36700,"usd":0.33577865}
{"ts":1756606500000,"o":109334.2,"h":109343.1,"l":109334,"c":109343.1,"v":238200,"usd":2.17862183}
{"ts":1756606560000,"o":109343.1,"h":109385.1,"l":109302.1,"c":109318.1,"v":181800,"usd":1.66217927}
{"ts":1756606620000,"o":109318.1,"h":109360,"l":109318.1,"c":109360,"v":27800,"usd":0.25428165}
{"ts":1756606680000,"o":109360,"h":109366,"l":109360,"c":109366,"v":8300,"usd":0.07589359}
{"ts":1756606740000,"o":109366,"h":109379.9,"l":109358.6,"c":109358.6,"v":234100,"usd":2.14042619}
{"ts":1756606800000,"o":109358.6,"h":109360,"l":109340,"c":109340,"v":57600,"usd":0.52672432}
{"ts":1756606860000,"o":109340,"h":109340,"l":109330,"c":109330.1,"v":116500,"usd":1.06548726}
{"ts":1756606920000,"o":109330.1,"h":109330,"l":109316,"c":109316,"v":8500,"usd":0.07774892}
{"ts":1756606980000,"o":109316,"h":109316,"l":109316,"c":109316,"v":0,"usd":0}
{"ts":1756607040000,"o":109316,"h":109313.6,"l":109290,"c":109290,"v":2100,"usd":0.01921234}
{"ts":1756607100000,"o":109290,"h":109290,"l":109260.1,"c":109279.7,"v":87100,"usd":0.79713905}
{"ts":1756607160000,"o":109279.7,"h":109279.7,"l":109279,"c":109279,"v":2200,"usd":0.02013181}
{"ts":1756607220000,"o":109279,"h":109268.9,"l":109268.9,"c":109268.9,"v":200,"usd":0.00183034}
{"ts":1756607280000,"o":109268.9,"h":109262.7,"l":109262.5,"c":109262.5,"v":15400,"usd":0.14094542}
{"ts":1756607340000,"o":109262.5,"h":109290,"l":109260.1,"c":109290,"v":125700,"usd":1.15042801}
{"ts":1756607400000,"o":109290,"h":109293,"l":109291,"c":109293,"v":17100,"usd":0.15646274}
{"ts":1756607460000,"o":109293,"h":109300,"l":109280.1,"c":109280.1,"v":27200,"usd":0.24886114}
{"ts":1756607520000,"o":109280.1,"h":109280,"l":109271.3,"c":109271.3,"v":24000,"usd":0.21962622}
{"ts":1756607580000,"o":109271.3,"h":109260,"l":109244.2,"c":109244.2,"v":7600,"usd":0.06956664}
{"ts":1756607640000,"o":109244.2,"h":109244.2,"l":109244.2,"c":109244.2,"v":2000,"usd":0.0183076}
{"ts":1756607700000,"o":109244.2,"h":109244.2,"l":109244.2,"c":109244.2,"v":1000,"usd":0.0091538}
{"ts":1756607760000,"o":109244.2,"h":109261.6,"l":109244.2,"c":109261.6,"v":213900,"usd":1.95799667}
{"ts":1756607820000,"o":109261.6,"h":109261.5,"l":109212.5,"c":109213,"v":74100,"usd":0.67838779}
{"ts":1756607880000,"o":109213,"h":109212.9,"l":109212.9,"c":109212.9,"v":2600,"usd":0.02380664}
{"ts":1756607940000,"o":109212.9,"h":109218,"l":109213,"c":109218,"v":179200,"usd":1.64082573}
{"ts":1756608000000,"o":109218,"h":109234,"l":109234,"c":109234,"v":3600,"usd":0.03295692}
{"ts":1756608060000,"o":109234,"h":109236,"l":109234.1,"c":109236,"v":65200,"usd":0.59688557}
{"ts":1756608120000,"o":109236,"h":109236,"l":109225.3,"c":109225.3,"v":53800,"usd":0.49251706}
{"ts":1756608180000,"o":109225.3,"h":109225.3,"l":109213,"c":109213,"v":7200,"usd":0.06592217}
{"ts":1756608240000,"o":109213,"h":109212.9,"l":109211,"c":109211,"v":83100,"usd":0.76089719}
{"ts":1756608300000,"o":109211,"h":109211.1,"l":109211,"c":109211,"v":66900,"usd":0.61257654}
{"ts":1756608360000,"o":109211,"h":109211.1,"l":109210,"c":109210,"v":25700,"usd":0.23532468}
{"ts":1756608420000,"o":109210,"h":109210,"l":109210,"c":109210,"v":5200,"usd":0.04761484}
{"ts":1756608480000,"o":109210,"h":109210.1,"l":109190,"c":109190,"v":22800,"usd":0.20878406}
{"ts":1756608540000,"o":109190,"h":109189,"l":109147.5,"c":109147.5,"v":100900,"usd":0.92428838}
{"ts":1756608600000,"o":109147.5,"h":109180,"l":109147.6,"c":109180,"v":562800,"usd":5.15613893}
{"ts":1756608660000,"o":109180,"h":109180,"l":109179,"c":109179,"v":1900,"usd":0.0174026}
{"ts":1756608720000,"o":109179,"h":109203.9,"l":109167,"c":109203.9,"v":66600,"usd":0.61001921}
{"ts":1756608780000,"o":109203.9,"h":109203.9,"l":109203,"c":109203,"v":19500,"usd":0.17856692}
{"ts":1756608840000,"o":109203,"h":109203,"l":109178.4,"c":109178.4,"v":24600,"usd":0.22530637}
{"ts":1756608900000,"o":109178.4,"h":109191.6,"l":109178.6,"c":109178.6,"v":6100,"usd":0.0558696}
{"ts":1756608960000,"o":109178.6,"h":109178.5,"l":109174,"c":109174,"v":65900,"usd":0.60360004}
{"ts":1756609020000,"o":109174,"h":109174.1,"l":109174,"c":109174,"v":6500,"usd":0.05953805}
{"ts":1756609080000,"o":109174,"h":109174.1,"l":109174,"c":109174,"v":20300,"usd":0.18594191}
{"ts":1756609140000,"o":109174,"h":109200,"l":109174.1,"c":109199.9,"v":99700,"usd":0.91320412}
{"ts":1756609200000,"o":109199.9,"h":109199.9,"l":109187.1,"c":109187.2,"v":19800,"usd":0.18131976}
{"ts":1756609260000,"o":109187.2,"h":109220.1,"l":109187.2,"c":109220.1,"v":95300,"usd":0.87279464}
{"ts":1756609320000,"o":109220.1,"h":109222.9,"l":109218,"c":109218.1,"v":158800,"usd":1.45392098}
{"ts":1756609380000,"o":109218.1,"h":109218,"l":109218,"c":109218,"v":500,"usd":0.004578}
{"ts":1756609440000,"o":109218,"h":109250.8,"l":109218.1,"c":109250.8,"v":60600,"usd":0.55484103}
{"ts":1756609500000,"o":109250.8,"h":109262,"l":109259.9,"c":109262,"v":15700,"usd":0.14369413}
{"ts":1756609560000,"o":109262,"h":109264,"l":109262,"c":109264,"v":11000,"usd":0.10067518}
{"ts":1756609620000,"o":109264,"h":109266,"l":109265,"c":109266,"v":18100,"usd":0.16565136}
{"ts":1756609680000,"o":109266,"h":109299.8,"l":109267,"c":109299.8,"v":15100,"usd":0.13817383}
{"ts":1756609740000,"o":109299.8,"h":109299.8,"l":109280,"c":109281,"v":245400,"usd":2.24524731}
{"ts":1756609800000,"o":109281,"h":109281.1,"l":109281,"c":109281.1,"v":10300,"usd":0.09425221}
{"ts":1756609860000,"o":109281.1,"h":109281,"l":109281,"c":109281,"v":500,"usd":0.00457535}
{"ts":1756609920000,"o":109281,"h":109286,"l":109281,"c":109286,"v":25700,"usd":0.23517245}
{"ts":1756609980000,"o":109286,"h":109299.6,"l":109287.8,"c":109287.9,"v":116300,"usd":1.06405654}
{"ts":1756610040000,"o":109287.9,"h":109299.6,"l":109287.8,"c":109299.6,"v":74500,"usd":0.6816667}
{"ts":1756610100000,"o":109299.6,"h":109299.5,"l":109291,"c":109291,"v":29200,"usd":0.26715794}
{"ts":1756610160000,"o":109291,"h":109291,"l":109228,"c":109228,"v":34600,"usd":0.31663574}
{"ts":1756610220000,"o":109228,"h":109219.9,"l":109200,"c":109200,"v":52900,"usd":0.48434491}
{"ts":1756610280000,"o":109200,"h":109221,"l":109181.9,"c":109181.9,"v":152400,"usd":1.39561063}
{"ts":1756610340000,"o":109181.9,"h":109182,"l":109170,"c":109170,"v":6800,"usd":0.06228334}
{"ts":1756610400000,"o":109170,"h":109230,"l":109170.1,"c":109230,"v":173600,"usd":1.59003954}
{"ts":1756610460000,"o":109230,"h":109265.5,"l":109230,"c":109233.9,"v":241200,"usd":2.20761625}
{"ts":1756610520000,"o":109233.9,"h":109234,"l":109205,"c":109234,"v":85000,"usd":0.77832345}
{"ts":1756610580000,"o":109234,"h":109234,"l":109234,"c":109234,"v":41700,"usd":0.38175099}
{"ts":1756610640000,"o":109234,"h":109234,"l":109233.9,"c":109234,"v":75900,"usd":0.69484173}
{"ts":1756610700000,"o":109234,"h":109270,"l":109234,"c":109270,"v":63300,"usd":0.57934831}
{"ts":1756610760000,"o":109270,"h":109270,"l":109270,"c":109270,"v":2500,"usd":0.022879}
{"ts":1756610820000,"o":109270,"h":109270,"l":109242.3,"c":109248,"v":43400,"usd":0.39721416}
{"ts":1756610880000,"o":109248,"h":109252,"l":109224.1,"c":109224.1,"v":246400,"usd":2.25554246}
{"ts":1756610940000,"o":109224.1,"h":109220,"l":109200,"c":109200,"v":47300,"usd":0.43312703}
{"ts":1756611000000,"o":109200,"h":109209.9,"l":109193,"c":109193,"v":55100,"usd":0.50456326}
{"ts":1756611060000,"o":109193,"h":109190,"l":109170,"c":109170,"v":53700,"usd":0.49182844}
{"ts":1756611120000,"o":109170,"h":109170,"l":109155,"c":109155,"v":38100,"usd":0.34903677}
{"ts":1756611180000,"o":109155,"h":109154,"l":109147.4,"c":109151.2,"v":120100,"usd":1.10034139}
{"ts":1756611240000,"o":109151.2,"h":109151.2,"l":109151.2,"c":109151.2,"v":500,"usd":0.0045808}
{"ts":1756611300000,"o":109151.2,"h":109179.9,"l":109151.2,"c":109179.9,"v":50500,"usd":0.46265856}
{"ts":1756611360000,"o":109179.9,"h":109192,"l":109179.9,"c":109192,"v":129500,"usd":1.18605994}
{"ts":1756611420000,"o":109192,"h":109200,"l":109192,"c":109198,"v":6500,"usd":0.05952544}
{"ts":1756611480000,"o":109198,"h":109220,"l":109191.2,"c":109220,"v":31300,"usd":0.28664886}
{"ts":1756611540000,"o":109220,"h":109256,"l":109221,"c":109256,"v":31800,"usd":0.29110699}
{"ts":1756611600000,"o":109256,"h":109269,"l":109251.2,"c":109251.2,"v":116700,"usd":1.06804466}
{"ts":1756611660000,"o":109251.2,"h":109256.9,"l":109240,"c":109253,"v":38300,"usd":0.35059369}
{"ts":1756611720000,"o":109253,"h":109245.9,"l":109243,"c":109243,"v":23500,"usd":0.21511392}
{"ts":1756611780000,"o":109243,"h":109248,"l":109243,"c":109248,"v":37900,"usd":0.34693097}
{"ts":1756611840000,"o":109248,"h":109269,"l":109255,"c":109255,"v":52400,"usd":0.47957191}
{"ts":1756611900000,"o":109255,"h":109281,"l":109255.1,"c":109281,"v":30400,"usd":0.27824143}
{"ts":1756611960000,"o":109281,"h":109281,"l":109280.9,"c":109281,"v":5400,"usd":0.04941378}
{"ts":1756612020000,"o":109281,"h":109299.5,"l":109281,"c":109284,"v":224400,"usd":2.05313511}
{"ts":1756612080000,"o":109284,"h":109291,"l":109284.1,"c":109291,"v":47400,"usd":0.4337328}
{"ts":1756612140000,"o":109291,"h":109291,"l":109291,"c":109291,"v":6800,"usd":0.06221932}
{"ts":1756612200000,"o":109291,"h":109300.8,"l":109291,"c":109300.8,"v":168900,"usd":1.54534843}
{"ts":1756612260000,"o":109300.8,"h":109326,"l":109321.3,"c":109326,"v":204300,"usd":1.86873234}
{"ts":1756612320000,"o":109326,"h":109354.8,"l":109336.9,"c":109343,"v":258600,"usd":2.36479584}
{"ts":1756612380000,"o":109343,"h":109342.9,"l":109334,"c":109334,"v":36900,"usd":0.33747187}
{"ts":1756612440000,"o":109334,"h":109334.1,"l":109284,"c":109284,"v":213600,"usd":1.95377625}
{"ts":1756612500000,"o":109284,"h":109286,"l":109240.1,"c":109248.2,"v":187200,"usd":1.71313438}
{"ts":1756612560000,"o":109248.2,"h":109256,"l":109210,"c":109210,"v":19700,"usd":0.1803557}
{"ts":1756612620000,"o":109210,"h":109206,"l":109151.2,"c":109151.2,"v":16400,"usd":0.15019255}
{"ts":1756612680000,"o":109151.2,"h":109151.2,"l":109126,"c":109149,"v":370200,"usd":3.3920858}
{"ts":1756612740000,"o":109149,"h":109170.3,"l":109152,"c":109157,"v":105600,"usd":0.96742884}
{"ts":1756612800000,"o":109157,"h":109199.9,"l":109157,"c":109199.9,"v":165700,"usd":1.51792018}
{"ts":1756612860000,"o":109199.9,"h":109196.1,"l":109141,"c":109141,"v":107500,"usd":0.98480713}
{"ts":1756612920000,"o":109141,"h":109140,"l":109130,"c":109130,"v":56800,"usd":0.52043825}
{"ts":1756612980000,"o":109130,"h":109126,"l":109100,"c":109100,"v":119000,"usd":1.09059047}
{"ts":1756613040000,"o":109100,"h":109100,"l":109075,"c":109078,"v":328500,"usd":3.01159417}
{"ts":1756613100000,"o":109078,"h":109078,"l":109078,"c":109078,"v":0,"usd":0}
{"ts":1756613160000,"o":109078,"h":109078,"l":109004.7,"c":109026,"v":525000,"usd":4.81495322}
{"ts":1756613220000,"o":109026,"h":109050.8,"l":108993.7,"c":109050.8,"v":257300,"usd":2.36038886}
{"ts":1756613280000,"o":109050.8,"h":109058,"l":109045.1,"c":109058,"v":41300,"usd":0.3787031}
{"ts":1756613340000,"o":109058,"h":109063,"l":109059,"c":109063,"v":30800,"usd":0.28241012}
{"ts":1756613400000,"o":109063,"h":109064,"l":109050,"c":109050,"v":136300,"usd":1.24973204}
{"ts":1756613460000,"o":109050,"h":109050.1,"l":109032,"c":109032.1,"v":42200,"usd":0.38700488}
{"ts":1756613520000,"o":109032.1,"h":109032,"l":109020.1,"c":109020.2,"v":117700,"usd":1.07952432}
{"ts":1756613580000,"o":109020.2,"h":109035,"l":109020,"c":109020,"v":143300,"usd":1.3142882}
{"ts":1756613640000,"o":109020,"h":109020.1,"l":109020,"c":109020.1,"v":5300,"usd":0.04861478}
{"ts":1756613700000,"o":109020.1,"h":109020,"l":108992,"c":108992,"v":141300,"usd":1.29627254}
{"ts":1756613760000,"o":108992,"h":108992.1,"l":108955.6,"c":108955.6,"v":358100,"usd":3.28614816}
{"ts":1756613820000,"o":108955.6,"h":108955.5,"l":108950,"c":108950,"v":36000,"usd":0.330417}
{"ts":1756613880000,"o":108950,"h":108951,"l":108950,"c":108951,"v":140300,"usd":1.28774325}
{"ts":1756613940000,"o":108951,"h":108950.9,"l":108939.1,"c":108942,"v":241700,"usd":2.21856672}
{"ts":1756614000000,"o":108942,"h":108944,"l":108943.9,"c":108944,"v":12000,"usd":0.110148}
{"ts":1756614060000,"o":108944,"h":108944,"l":108943,"c":108943,"v":5500,"usd":0.05048484}
{"ts":1756614120000,"o":108943,"h":108943,"l":108908,"c":108908,"v":183500,"usd":1.68447749}
{"ts":1756614180000,"o":108908,"h":108908.1,"l":108860,"c":108860.1,"v":394600,"usd":3.62389405}
{"ts":1756614240000,"o":108860.1,"h":108864,"l":108838.8,"c":108838.8,"v":303600,"usd":2.78893368}
{"ts":1756614300000,"o":108838.8,"h":108862.5,"l":108838.9,"c":108862.5,"v":45600,"usd":0.41896573}
{"ts":1756614360000,"o":108862.5,"h":108892.8,"l":108862.5,"c":108892.8,"v":127900,"usd":1.17480871}
{"ts":1756614420000,"o":108892.8,"h":108892.8,"l":108860,"c":108860,"v":72800,"usd":0.66863393}
{"ts":1756614480000,"o":108860,"h":108842.8,"l":108830,"c":108842,"v":214100,"usd":1.96723063}
{"ts":1756614540000,"o":108842,"h":108842.1,"l":108830,"c":108830,"v":37000,"usd":0.33994734}
{"ts":1756614600000,"o":108830,"h":108830,"l":108804,"c":108804,"v":57000,"usd":0.52382405}
{"ts":1756614660000,"o":108804,"h":108804,"l":108729.5,"c":108734.7,"v":1064200,"usd":9.78521754}
{"ts":1756614720000,"o":108734.7,"h":108802,"l":108735,"c":108802,"v":212700,"usd":1.95557441}
{"ts":1756614780000,"o":108802,"h":108830,"l":108803,"c":108829.9,"v":73600,"usd":0.67635857}
{"ts":1756614840000,"o":108829.9,"h":108829.9,"l":108805.2,"c":108810,"v":79200,"usd":0.72778832}
{"ts":1756614900000,"o":108810,"h":108832,"l":108821.3,"c":108832,"v":13600,"usd":0.12496804}
{"ts":1756614960000,"o":108832,"h":108840,"l":108809,"c":108809,"v":228300,"usd":2.09769075}
{"ts":1756615020000,"o":108809,"h":108809.9,"l":108752.6,"c":108752.6,"v":198500,"usd":1.82453452}
{"ts":1756615080000,"o":108752.6,"h":108763,"l":108758.8,"c":108763,"v":236300,"usd":2.17268383}
{"ts":1756615140000,"o":108763,"h":108775,"l":108774.9,"c":108775,"v":4300,"usd":0.03953119}
{"ts":1756615200000,"o":108775,"h":108775,"l":108774.9,"c":108775,"v":1100,"usd":0.01011263}
{"ts":1756615260000,"o":108775,"h":108775.9,"l":108760,"c":108760,"v":61500,"usd":0.56538494}
{"ts":1756615320000,"o":108760,"h":108760,"l":108751.7,"c":108751.7,"v":38100,"usd":0.35032336}
{"ts":1756615380000,"o":108751.7,"h":108751.6,"l":108720,"c":108720,"v":304100,"usd":2.79677897}
{"ts":1756615440000,"o":108720,"h":108733,"l":108720,"c":108733,"v":138800,"usd":1.27663744}
{"ts":1756615500000,"o":108733,"h":108732,"l":108710,"c":108710,"v":36200,"usd":0.33297344}
{"ts":1756615560000,"o":108710,"h":108710,"l":108673.1,"c":108703.4,"v":281400,"usd":2.58904087}
{"ts":1756615620000,"o":108703.4,"h":108796.6,"l":108711,"c":108778,"v":753500,"usd":6.92859468}
{"ts":1756615680000,"o":108778,"h":108798,"l":108769,"c":108788.4,"v":9300,"usd":0.0854904}
{"ts":1756615740000,"o":108788.4,"h":108788.4,"l":108760,"c":108760,"v":40000,"usd":0.36773669}
{"ts":1756615800000,"o":108760,"h":108760,"l":108750,"c":108750,"v":101300,"usd":0.93147104}
{"ts":1756615860000,"o":108750,"h":108740,"l":108710,"c":108710,"v":60300,"usd":0.55454058}
{"ts":1756615920000,"o":108710,"h":108709.9,"l":108709.9,"c":108709.9,"v":10500,"usd":0.0965874}
{"ts":1756615980000,"o":108709.9,"h":108709.8,"l":108677.8,"c":108677.8,"v":9500,"usd":0.08739298}
{"ts":1756616040000,"o":108677.8,"h":108677.8,"l":108619.4,"c":108634.4,"v":237900,"usd":2.18980867}
{"ts":1756616100000,"o":108634.4,"h":108673.5,"l":108634.5,"c":108668.2,"v":371300,"usd":3.41771028}
{"ts":1756616160000,"o":108668.2,"h":108700,"l":108671,"c":108685.4,"v":79700,"usd":0.73330715}
{"ts":1756616220000,"o":108685.4,"h":108730,"l":108685.4,"c":108730,"v":53800,"usd":0.49489248}
{"ts":1756616280000,"o":108730,"h":108754.3,"l":108730,"c":108754,"v":82300,"usd":0.75675067}
{"ts":1756616340000,"o":108754,"h":108757,"l":108754,"c":108757,"v":23500,"usd":0.2160842}
{"ts":1756616400000,"o":108757,"h":108777.3,"l":108757,"c":108766,"v":269500,"usd":2.47766322}
{"ts":1756616460000,"o":108766,"h":108777.3,"l":108746.1,"c":108746.2,"v":203000,"usd":1.8663142}
{"ts":1756616520000,"o":108746.2,"h":108746.1,"l":108712,"c":108712.1,"v":252500,"usd":2.32207039}
{"ts":1756616580000,"o":108712.1,"h":108712,"l":108708,"c":108708,"v":57000,"usd":0.52432084}
{"ts":1756616640000,"o":108708,"h":108708,"l":108680,"c":108680,"v":58100,"usd":0.53453323}
{"ts":1756616700000,"o":108680,"h":108680.1,"l":108658.1,"c":108658.1,"v":20500,"usd":0.1886378}
{"ts":1756616760000,"o":108658.1,"h":108680.2,"l":108658.1,"c":108658.1,"v":32900,"usd":0.30274623}
{"ts":1756616820000,"o":108658.1,"h":108658,"l":108644.5,"c":108644.5,"v":4900,"usd":0.04509651}
{"ts":1756616880000,"o":108644.5,"h":108645,"l":108577.9,"c":108645,"v":461700,"usd":4.25107574}
{"ts":1756616940000,"o":108645,"h":108681.9,"l":108645,"c":108673,"v":90400,"usd":0.83197346}
{"ts":1756617000000,"o":108673,"h":108691.7,"l":108682,"c":108691.6,"v":7000,"usd":0.06440654}
{"ts":1756617060000,"o":108691.6,"h":108692.9,"l":108666.8,"c":108667,"v":109700,"usd":1.00928528}
{"ts":1756617120000,"o":108667,"h":108693,"l":108670.9,"c":108693,"v":21200,"usd":0.19506887}
{"ts":1756617180000,"o":108693,"h":108692.9,"l":108642.7,"c":108645,"v":103800,"usd":0.95525324}
{"ts":1756617240000,"o":108645,"h":108658.3,"l":108644.9,"c":108658.3,"v":43000,"usd":0.39578409}
{"ts":1756617300000,"o":108658.3,"h":108699.9,"l":108659,"c":108666.6,"v":395200,"usd":3.63628788}
{"ts":1756617360000,"o":108666.6,"h":108666.7,"l":108656,"c":108656,"v":34400,"usd":0.31658407}
{"ts":1756617420000,"o":108656,"h":108654,"l":108641.9,"c":108642,"v":21600,"usd":0.1988068}
{"ts":1756617480000,"o":108642,"h":108642,"l":108636.9,"c":108636.9,"v":367500,"usd":3.38266533}
{"ts":1756617540000,"o":108636.9,"h":108630.9,"l":108604.1,"c":108604.1,"v":27700,"usd":0.2550065}
{"ts":1756617600000,"o":108604.1,"h":108645.9,"l":108604.2,"c":108645.9,"v":174200,"usd":1.60389851}
{"ts":1756617660000,"o":108645.9,"h":108645.9,"l":108632.7,"c":108632.7,"v":42600,"usd":0.392124}
{"ts":1756617720000,"o":108632.7,"h":108632,"l":108592,"c":108592,"v":182900,"usd":1.68409901}
{"ts":1756617780000,"o":108592,"h":108592.1,"l":108592,"c":108592,"v":11600,"usd":0.10682208}
{"ts":1756617840000,"o":108592,"h":108592,"l":108592,"c":108592,"v":1500,"usd":0.0138132}
{"ts":1756617900000,"o":108592,"h":108592.1,"l":108578.7,"c":108578.7,"v":139500,"usd":1.2846386}
{"ts":1756617960000,"o":108578.7,"h":108578.6,"l":108575,"c":108575.1,"v":140900,"usd":1.29770901}
{"ts":1756618020000,"o":108575.1,"h":108575,"l":108543.2,"c":108550.9,"v":421500,"usd":3.88294689}
{"ts":1756618080000,"o":108550.9,"h":108591.2,"l":108550.9,"c":108577.1,"v":84100,"usd":0.77457322}
{"ts":1756618140000,"o":108577.1,"h":108577,"l":108530.1,"c":108530.1,"v":297800,"usd":2.74345104}
{"ts":1756618200000,"o":108530.1,"h":108544,"l":108530,"c":108544,"v":97000,"usd":0.89375042}
{"ts":1756618260000,"o":108544,"h":108545,"l":108544,"c":108545,"v":64200,"usd":0.59146813}
{"ts":1756618320000,"o":108545,"h":108591.1,"l":108545,"c":108591.1,"v":132500,"usd":1.2205256}
{"ts":1756618380000,"o":108591.1,"h":108633.4,"l":108601,"c":108633.3,"v":73900,"usd":0.6803461}
{"ts":1756618440000,"o":108633.3,"h":108633.2,"l":108606.9,"c":108607,"v":253800,"usd":2.336695}
{"ts":1756618500000,"o":108607,"h":108607,"l":108606.9,"c":108607,"v":30500,"usd":0.28082875}
{"ts":1756618560000,"o":108607,"h":108608,"l":108607,"c":108608,"v":12400,"usd":0.1141729}
{"ts":1756618620000,"o":108608,"h":108637,"l":108608,"c":108637,"v":63700,"usd":0.58643675}
{"ts":1756618680000,"o":108637,"h":108637,"l":108636,"c":108636,"v":118000,"usd":1.08619042}
{"ts":1756618740000,"o":108636,"h":108637,"l":108636.1,"c":108637,"v":24000,"usd":0.22092}
{"ts":1756618800000,"o":108637,"h":108663.4,"l":108637,"c":108663.4,"v":35700,"usd":0.32861113}
{"ts":1756618860000,"o":108663.4,"h":108700,"l":108663.5,"c":108700,"v":95800,"usd":0.88145309}
{"ts":1756618920000,"o":108700,"h":108710,"l":108702.5,"c":108710,"v":8800,"usd":0.08095412}
{"ts":1756618980000,"o":108710,"h":108709.9,"l":108670,"c":108670,"v":327700,"usd":3.01455242}
{"ts":1756619040000,"o":108670,"h":108710,"l":108670,"c":108710,"v":15000,"usd":0.13800425}
{"ts":1756619100000,"o":108710,"h":108719.9,"l":108709.9,"c":108718,"v":95000,"usd":0.87381025}
{"ts":1756619160000,"o":108718,"h":108711,"l":108710,"c":108711,"v":2500,"usd":0.0229969}
{"ts":1756619220000,"o":108711,"h":108710.9,"l":108683.4,"c":108683.4,"v":177000,"usd":1.62830588}
{"ts":1756619280000,"o":108683.4,"h":108704,"l":108685,"c":108685,"v":279500,"usd":2.57157493}
{"ts":1756619340000,"o":108685,"h":108685,"l":108660,"c":108660,"v":98900,"usd":0.91008515}
{"ts":1756619400000,"o":108660,"h":108681.2,"l":108652,"c":108681.2,"v":9200,"usd":0.08466679}
{"ts":1756619460000,"o":108681.2,"h":108700,"l":108681.2,"c":108699.9,"v":44100,"usd":0.40576767}
{"ts":1756619520000,"o":108699.9,"h":108700,"l":108700,"c":108700,"v":1500,"usd":0.0137994}
{"ts":1756619580000,"o":108700,"h":108722,"l":108700,"c":108714.8,"v":47500,"usd":0.43695738}
{"ts":1756619640000,"o":108714.8,"h":108734,"l":108714.8,"c":108732,"v":165600,"usd":1.52318589}
{"ts":1756619700000,"o":108732,"h":108730,"l":108719.3,"c":108719.3,"v":16500,"usd":0.15176605}
{"ts":1756619760000,"o":108719.3,"h":108720,"l":108691,"c":108691,"v":41100,"usd":0.37807891}
{"ts":1756619820000,"o":108691,"h":108691.1,"l":108691,"c":108691.1,"v":1700,"usd":0.01564068}
{"ts":1756619880000,"o":108691.1,"h":108691.1,"l":108691,"c":108691,"v":3100,"usd":0.02852124}
{"ts":1756619940000,"o":108691,"h":108730.9,"l":108691.1,"c":108730.9,"v":340500,"usd":3.13255242}
{"ts":1756620000000,"o":108730.9,"h":108730.7,"l":108730.7,"c":108730.7,"v":2000,"usd":0.018394}
{"ts":1756620060000,"o":108730.7,"h":108730.7,"l":108730.7,"c":108730.7,"v":100,"usd":0.0009197}
{"ts":1756620120000,"o":108730.7,"h":108730.7,"l":108730.7,"c":108730.7,"v":0,"usd":0}
{"ts":1756620180000,"o":108730.7,"h":108730.7,"l":108730.6,"c":108730.7,"v":120100,"usd":1.1045597}
{"ts":1756620240000,"o":108730.7,"h":108730.7,"l":108730.7,"c":108730.7,"v":22600,"usd":0.2078522}
{"ts":1756620300000,"o":108730.7,"h":108730.6,"l":108727,"c":108727,"v":42800,"usd":0.39363886}
{"ts":1756620360000,"o":108727,"h":108727.1,"l":108727.1,"c":108727.1,"v":700,"usd":0.00643811}
{"ts":1756620420000,"o":108727.1,"h":108731,"l":108727.1,"c":108731,"v":101100,"usd":0.9298451}
{"ts":1756620480000,"o":108731,"h":108734,"l":108696.7,"c":108696.8,"v":193500,"usd":1.77980842}
{"ts":1756620540000,"o":108696.8,"h":108696.8,"l":108660,"c":108660,"v":110600,"usd":1.01762519}
{"ts":1756620600000,"o":108660,"h":108660,"l":108640.3,"c":108648.4,"v":201300,"usd":1.85279078}
{"ts":1756620660000,"o":108648.4,"h":108680,"l":108648.5,"c":108680,"v":340100,"usd":3.130181}
{"ts":1756620720000,"o":108680,"h":108682,"l":108680,"c":108682,"v":54600,"usd":0.50238959}
{"ts":1756620780000,"o":108682,"h":108719,"l":108682,"c":108719,"v":182000,"usd":1.67455226}
{"ts":1756620840000,"o":108719,"h":108729.2,"l":108719.9,"c":108729.2,"v":24900,"usd":0.22902725}
{"ts":1756620900000,"o":108729.2,"h":108735,"l":108734.1,"c":108734.1,"v":14500,"usd":0.13335215}
{"ts":1756620960000,"o":108734.1,"h":108734.1,"l":108734.1,"c":108734.1,"v":0,"usd":0}
{"ts":1756621020000,"o":108734.1,"h":108758.5,"l":108730,"c":108730,"v":249900,"usd":2.29794432}
{"ts":1756621080000,"o":108730,"h":108730.1,"l":108712,"c":108712,"v":220700,"usd":2.02987567}
{"ts":1756621140000,"o":108712,"h":108711,"l":108657.1,"c":108657.1,"v":121600,"usd":1.11889103}
{"ts":1756621200000,"o":108657.1,"h":108657.1,"l":108657,"c":108657,"v":4600,"usd":0.04233518}
{"ts":1756621260000,"o":108657,"h":108657,"l":108615.1,"c":108615.1,"v":348500,"usd":3.20814695}
{"ts":1756621320000,"o":108615.1,"h":108618,"l":108582.1,"c":108582.1,"v":194900,"usd":1.79450436}
{"ts":1756621380000,"o":108582.1,"h":108600,"l":108582.1,"c":108600,"v":70000,"usd":0.64465075}
{"ts":1756621440000,"o":108600,"h":108600,"l":108600,"c":108600,"v":3500,"usd":0.03222835}
{"ts":1756621500000,"o":108600,"h":108600,"l":108580.1,"c":108580.1,"v":126500,"usd":1.16490002}
{"ts":1756621560000,"o":108580.1,"h":108580.1,"l":108560.9,"c":108562,"v":176000,"usd":1.6211345}
{"ts":1756621620000,"o":108562,"h":108561.9,"l":108543.9,"c":108543.9,"v":87500,"usd":0.80603005}
{"ts":1756621680000,"o":108543.9,"h":108543.9,"l":108543.9,"c":108543.9,"v":500,"usd":0.00460645}
{"ts":1756621740000,"o":108543.9,"h":108544,"l":108544,"c":108544,"v":80200,"usd":0.73887458}
{"ts":1756621800000,"o":108544,"h":108544,"l":108543.9,"c":108543.9,"v":14200,"usd":0.13082318}
{"ts":1756621860000,"o":108543.9,"h":108543.9,"l":108543.9,"c":108543.9,"v":0,"usd":0}
{"ts":1756621920000,"o":108543.9,"h":108544,"l":108543.9,"c":108543.9,"v":4600,"usd":0.04237934}
{"ts":1756621980000,"o":108543.9,"h":108555.3,"l":108544,"c":108555.3,"v":77100,"usd":0.71030909}
{"ts":1756622040000,"o":108555.3,"h":108576.2,"l":108508.2,"c":108508.3,"v":372700,"usd":3.43323217}
{"ts":1756622100000,"o":108508.3,"h":108508.2,"l":108493.6,"c":108500,"v":243500,"usd":2.24424982}
{"ts":1756622160000,"o":108500,"h":108553,"l":108503,"c":108553,"v":329900,"usd":3.03943016}
{"ts":1756622220000,"o":108553,"h":108571,"l":108554.1,"c":108569.5,"v":46700,"usd":0.43016726}
{"ts":1756622280000,"o":108569.5,"h":108610.8,"l":108571,"c":108610.8,"v":52600,"usd":0.48441763}
{"ts":1756622340000,"o":108610.8,"h":108633.3,"l":108613,"c":108630,"v":49800,"usd":0.45846135}
{"ts":1756622400000,"o":108630,"h":108653.4,"l":108645.9,"c":108646,"v":24200,"usd":0.22274104}
{"ts":1756622460000,"o":108646,"h":108701.1,"l":108646,"c":108695,"v":476100,"usd":4.38014406}
{"ts":1756622520000,"o":108695,"h":108694,"l":108679,"c":108679,"v":81300,"usd":0.74800007}
{"ts":1756622580000,"o":108679,"h":108679,"l":108656,"c":108656,"v":66100,"usd":0.60826014}
{"ts":1756622640000,"o":108656,"h":108656,"l":108639.7,"c":108639.7,"v":10700,"usd":0.09847803}
{"ts":1756622700000,"o":108639.7,"h":108639.7,"l":108639.7,"c":108639.7,"v":5000,"usd":0.0460235}
{"ts":1756622760000,"o":108639.7,"h":108639,"l":108639,"c":108639,"v":1500,"usd":0.0138072}
{"ts":1756622820000,"o":108639,"h":108693,"l":108639,"c":108693,"v":200500,"usd":1.8454312}
{"ts":1756622880000,"o":108693,"h":108714.1,"l":108679.1,"c":108690,"v":252200,"usd":2.32045754}
{"ts":1756622940000,"o":108690,"h":108688,"l":108682,"c":108682,"v":7300,"usd":0.06716733}
{"ts":1756623000000,"o":108682,"h":108688.9,"l":108657.7,"c":108657.8,"v":78600,"usd":0.72323244}
{"ts":1756623060000,"o":108657.8,"h":108688,"l":108657.8,"c":108688,"v":98400,"usd":0.90555524}
{"ts":1756623120000,"o":108688,"h":108687.9,"l":108671.1,"c":108675,"v":57200,"usd":0.52634898}
{"ts":1756623180000,"o":108675,"h":108687,"l":108686,"c":108686,"v":20800,"usd":0.19137471}
{"ts":1756623240000,"o":108686,"h":108686,"l":108686,"c":108686,"v":2600,"usd":0.02392208}
{"ts":1756623300000,"o":108686,"h":108686,"l":108686,"c":108686,"v":2500,"usd":0.023002}
{"ts":1756623360000,"o":108686,"h":108687,"l":108674,"c":108674,"v":250500,"usd":2.30480605}
{"ts":1756623420000,"o":108674,"h":108691,"l":108674,"c":108691,"v":72100,"usd":0.6634151}
{"ts":1756623480000,"o":108691,"h":108712.2,"l":108691,"c":108712,"v":4800,"usd":0.04415792}
{"ts":1756623540000,"o":108712,"h":108712,"l":108691,"c":108691,"v":129500,"usd":1.19128372}
{"ts":1756623600000,"o":108691,"h":108690.1,"l":108686,"c":108686,"v":70500,"usd":0.64864837}
{"ts":1756623660000,"o":108686,"h":108686,"l":108660,"c":108672.4,"v":121100,"usd":1.11444837}
{"ts":1756623720000,"o":108672.4,"h":108686,"l":108665,"c":108676,"v":68000,"usd":0.6257709}
{"ts":1756623780000,"o":108676,"h":108712,"l":108676.1,"c":108712,"v":127800,"usd":1.17581895}
{"ts":1756623840000,"o":108712,"h":108728.8,"l":108712,"c":108724,"v":133700,"usd":1.22974844}
{"ts":1756623900000,"o":108724,"h":108730,"l":108716.4,"c":108730,"v":25600,"usd":0.23546288}
{"ts":1756623960000,"o":108730,"h":108730,"l":108729.1,"c":108730,"v":8500,"usd":0.07817584}
{"ts":1756624020000,"o":108730,"h":108753.6,"l":108731,"c":108753.6,"v":65900,"usd":0.60598913}
{"ts":1756624080000,"o":108753.6,"h":108755,"l":108754,"c":108755,"v":14300,"usd":0.13148988}
{"ts":1756624140000,"o":108755,"h":108756,"l":108755,"c":108756,"v":5300,"usd":0.04873298}
{"ts":1756624200000,"o":108756,"h":108760,"l":108756,"c":108760,"v":18900,"usd":0.17378274}
{"ts":1756624260000,"o":108760,"h":108824.5,"l":108767.9,"c":108812,"v":339100,"usd":3.1165493}
{"ts":1756624320000,"o":108812,"h":108817.8,"l":108785,"c":108785,"v":344500,"usd":3.16644919}
{"ts":1756624380000,"o":108785,"h":108783,"l":108752.9,"c":108753,"v":172300,"usd":1.58413043}
{"ts":1756624440000,"o":108753,"h":108753,"l":108753,"c":108753,"v":4200,"usd":0.03861942}
{"ts":1756624500000,"o":108753,"h":108753,"l":108753,"c":108753,"v":6500,"usd":0.05976815}
{"ts":1756624560000,"o":108753,"h":108757,"l":108708,"c":108708,"v":653100,"usd":6.00585658}
{"ts":1756624620000,"o":108708,"h":108708,"l":108691,"c":108708,"v":22100,"usd":0.20331135}
{"ts":1756624680000,"o":108708,"h":108708,"l":108707.9,"c":108707.9,"v":6600,"usd":0.0607134}
{"ts":1756624740000,"o":108707.9,"h":108707.9,"l":108689,"c":108689,"v":53500,"usd":0.49219526}
{"ts":1756624800000,"o":108689,"h":108686,"l":108680,"c":108680,"v":5400,"usd":0.04968497}
{"ts":1756624860000,"o":108680,"h":108670,"l":108650,"c":108650,"v":83700,"usd":0.77029329}
{"ts":1756624920000,"o":108650,"h":108652,"l":108625.3,"c":108652,"v":83900,"usd":0.77232264}
{"ts":1756624980000,"o":108652,"h":108651.9,"l":108640,"c":108640,"v":7100,"usd":0.06534982}
{"ts":1756625040000,"o":108640,"h":108640.1,"l":108640,"c":108640,"v":13100,"usd":0.12058157}
{"ts":1756625100000,"o":108640,"h":108640.1,"l":108640,"c":108640,"v":7000,"usd":0.0644329}
{"ts":1756625160000,"o":108640,"h":108640.1,"l":108640,"c":108640.1,"v":11400,"usd":0.10493358}
{"ts":1756625220000,"o":108640.1,"h":108640,"l":108640,"c":108640,"v":2000,"usd":0.0184094}
{"ts":1756625280000,"o":108640,"h":108652.1,"l":108640,"c":108652.1,"v":114600,"usd":1.05484152}
{"ts":1756625340000,"o":108652.1,"h":108654,"l":108652,"c":108654,"v":15300,"usd":0.14081606}
{"ts":1756625400000,"o":108654,"h":108657,"l":108655.9,"c":108657,"v":67400,"usd":0.62030907}
{"ts":1756625460000,"o":108657,"h":108734.3,"l":108657,"c":108731,"v":262700,"usd":2.4161658}
{"ts":1756625520000,"o":108731,"h":108731.1,"l":108706.1,"c":108715,"v":137400,"usd":1.26371962}
{"ts":1756625580000,"o":108715,"h":108746.2,"l":108727,"c":108735,"v":74400,"usd":0.68420943}
{"ts":1756625640000,"o":108735,"h":108735,"l":108726.8,"c":108731,"v":43100,"usd":0.39638734}
{"ts":1756625700000,"o":108731,"h":108731,"l":108711.4,"c":108712,"v":48600,"usd":0.44698855}
{"ts":1756625760000,"o":108712,"h":108714,"l":108676.9,"c":108679,"v":59700,"usd":0.54922338}
{"ts":1756625820000,"o":108679,"h":108690.1,"l":108689,"c":108689.1,"v":52600,"usd":0.48394647}
{"ts":1756625880000,"o":108689.1,"h":108695,"l":108690,"c":108695,"v":10100,"usd":0.09292301}
{"ts":1756625940000,"o":108695,"h":108697,"l":108696,"c":108697,"v":12100,"usd":0.11131915}
{"ts":1756626000000,"o":108697,"h":108710,"l":108697,"c":108710,"v":21300,"usd":0.19595336}
{"ts":1756626060000,"o":108710,"h":108720,"l":108710,"c":108720,"v":16300,"usd":0.14993657}
{"ts":1756626120000,"o":108720,"h":108724,"l":108720,"c":108724,"v":61900,"usd":0.56934951}
{"ts":1756626180000,"o":108724,"h":108778,"l":108732.7,"c":108778,"v":111700,"usd":1.02713743}
{"ts":1756626240000,"o":108778,"h":108778,"l":108760.8,"c":108760.9,"v":120100,"usd":1.10413162}
{"ts":1756626300000,"o":108760.9,"h":108760,"l":108752,"c":108752,"v":74500,"usd":0.68500861}
{"ts":1756626360000,"o":108752,"h":108752,"l":108721.1,"c":108722.9,"v":196000,"usd":1.80274632}
{"ts":1756626420000,"o":108722.9,"h":108723,"l":108723,"c":108723,"v":4100,"usd":0.03771057}
{"ts":1756626480000,"o":108723,"h":108723,"l":108706,"c":108706,"v":79000,"usd":0.72664838}
{"ts":1756626540000,"o":108706,"h":108706,"l":108683.6,"c":108683.6,"v":39700,"usd":0.36521657}
{"ts":1756626600000,"o":108683.6,"h":108680.9,"l":108672,"c":108672,"v":7300,"usd":0.0671736}
{"ts":1756626660000,"o":108672,"h":108672,"l":108649.6,"c":108666.2,"v":12100,"usd":0.11134685}
{"ts":1756626720000,"o":108666.2,"h":108669,"l":108664,"c":108664,"v":217400,"usd":2.0006212}
{"ts":1756626780000,"o":108664,"h":108664,"l":108664,"c":108664,"v":3700,"usd":0.03404999}
{"ts":1756626840000,"o":108664,"h":108676,"l":108664.1,"c":108676,"v":73100,"usd":0.67270663}
{"ts":1756626900000,"o":108676,"h":108676,"l":108676,"c":108676,"v":2000,"usd":0.0184034}
{"ts":1756626960000,"o":108676,"h":108676,"l":108676,"c":108676,"v":2500,"usd":0.02300425}
{"ts":1756627020000,"o":108676,"h":108695.8,"l":108675,"c":108695.8,"v":27200,"usd":0.25027988}
{"ts":1756627080000,"o":108695.8,"h":108680.5,"l":108680.4,"c":108680.5,"v":1300,"usd":0.01196169}
{"ts":1756627140000,"o":108680.5,"h":108680.4,"l":108680.4,"c":108680.4,"v":600,"usd":0.00552078}
{"ts":1756627200000,"o":108680.4,"h":108681,"l":108680.5,"c":108681,"v":62900,"usd":0.57876167}
{"ts":1756627260000,"o":108681,"h":108681,"l":108680.9,"c":108681,"v":21200,"usd":0.19506544}
{"ts":1756627320000,"o":108681,"h":108708.5,"l":108681,"c":108708.5,"v":53100,"usd":0.48849065}
{"ts":1756627380000,"o":108708.5,"h":108708.5,"l":108708.5,"c":108708.5,"v":41200,"usd":0.37899468}
{"ts":1756627440000,"o":108708.5,"h":108708.5,"l":108689.6,"c":108693,"v":72600,"usd":0.66785688}
{"ts":1756627500000,"o":108693,"h":108715.8,"l":108693,"c":108715.8,"v":18200,"usd":0.16742583}
{"ts":1756627560000,"o":108715.8,"h":108730,"l":108715.8,"c":108730,"v":49100,"usd":0.45160901}
{"ts":1756627620000,"o":108730,"h":108731,"l":108730,"c":108731,"v":3600,"usd":0.03310931}
{"ts":1756627680000,"o":108731,"h":108730.9,"l":108707.3,"c":108721,"v":269600,"usd":2.47956127}
{"ts":1756627740000,"o":108721,"h":108749.8,"l":108721,"c":108749.8,"v":13600,"usd":0.12508437}
{"ts":1756627800000,"o":108749.8,"h":108762,"l":108749.9,"c":108760,"v":76600,"usd":0.7043294}
{"ts":1756627860000,"o":108760,"h":108759.9,"l":108740,"c":108742.1,"v":35300,"usd":0.32459353}
{"ts":1756627920000,"o":108742.1,"h":108764,"l":108742.2,"c":108764,"v":12400,"usd":0.11402236}
{"ts":1756627980000,"o":108764,"h":108800,"l":108764,"c":108800,"v":53500,"usd":0.49176365}
{"ts":1756628040000,"o":108800,"h":108822.5,"l":108800,"c":108822.5,"v":12000,"usd":0.11027914}
{"ts":1756628100000,"o":108822.5,"h":108805.4,"l":108805.4,"c":108805.4,"v":200,"usd":0.00183814}
{"ts":1756628160000,"o":108805.4,"h":108805.4,"l":108805.3,"c":108805.3,"v":19300,"usd":0.17738051}
{"ts":1756628220000,"o":108805.3,"h":108805.3,"l":108788.2,"c":108790.5,"v":105400,"usd":0.96871464}
{"ts":1756628280000,"o":108790.5,"h":108790.4,"l":108790.4,"c":108790.4,"v":23400,"usd":0.2150928}
{"ts":1756628340000,"o":108790.4,"h":108790.4,"l":108789,"c":108790.4,"v":44400,"usd":0.40812502}
{"ts":1756628400000,"o":108790.4,"h":108790.4,"l":108790,"c":108790,"v":52800,"usd":0.4853376}
{"ts":1756628460000,"o":108790,"h":108820,"l":108790,"c":108820,"v":27100,"usd":0.2490786}
{"ts":1756628520000,"o":108820,"h":108821.3,"l":108820,"c":108821.3,"v":24400,"usd":0.22422158}
{"ts":1756628580000,"o":108821.3,"h":108850,"l":108821.4,"c":108849.9,"v":187700,"usd":1.72477973}
{"ts":1756628640000,"o":108849.9,"h":108879.9,"l":108850,"c":108854,"v":147700,"usd":1.35661278}
{"ts":1756628700000,"o":108854,"h":108867,"l":108854,"c":108854,"v":21600,"usd":0.1984238}
{"ts":1756628760000,"o":108854,"h":108855,"l":108854.1,"c":108855,"v":33200,"usd":0.30499492}
{"ts":1756628820000,"o":108855,"h":108859.9,"l":108853,"c":108853,"v":93500,"usd":0.85890366}
{"ts":1756628880000,"o":108853,"h":108877.9,"l":108853,"c":108877.9,"v":78100,"usd":0.71744013}
{"ts":1756628940000,"o":108877.9,"h":108888,"l":108876,"c":108876,"v":230000,"usd":2.11232942}
{"ts":1756629000000,"o":108876,"h":108858.4,"l":108856,"c":108856,"v":131100,"usd":1.20432224}
{"ts":1756629060000,"o":108856,"h":108919,"l":108856.1,"c":108870,"v":742400,"usd":6.81865633}
{"ts":1756629120000,"o":108870,"h":108860.1,"l":108834.5,"c":108841.6,"v":119600,"usd":1.09867782}
{"ts":1756629180000,"o":108841.6,"h":108841.7,"l":108831.6,"c":108831.6,"v":62100,"usd":0.57057483}
{"ts":1756629240000,"o":108831.6,"h":108822.3,"l":108776.7,"c":108795,"v":305500,"usd":2.80814522}
{"ts":1756629300000,"o":108795,"h":108823,"l":108783.9,"c":108823,"v":117600,"usd":1.08091991}
{"ts":1756629360000,"o":108823,"h":108822.9,"l":108800,"c":108800,"v":38300,"usd":0.3519723}
{"ts":1756629420000,"o":108800,"h":108824,"l":108800.1,"c":108824,"v":120800,"usd":1.11022977}
{"ts":1756629480000,"o":108824,"h":108840,"l":108824,"c":108840,"v":11400,"usd":0.10475249}
{"ts":1756629540000,"o":108840,"h":108880,"l":108840,"c":108880,"v":127400,"usd":1.17051389}
{"ts":1756629600000,"o":108880,"h":108899.5,"l":108880,"c":108881.7,"v":106200,"usd":0.97523621}
{"ts":1756629660000,"o":108881.7,"h":108882,"l":108881.6,"c":108882,"v":26600,"usd":0.24430238}
{"ts":1756629720000,"o":108882,"h":108927.9,"l":108884,"c":108918.3,"v":351300,"usd":3.22539597}
{"ts":1756629780000,"o":108918.3,"h":108925,"l":108921.9,"c":108925,"v":347000,"usd":3.18573477}
{"ts":1756629840000,"o":108925,"h":108939.9,"l":108925,"c":108939.9,"v":73200,"usd":0.67198474}
{"ts":1756629900000,"o":108939.9,"h":108952,"l":108939.9,"c":108952,"v":86900,"usd":0.79767583}
{"ts":1756629960000,"o":108952,"h":108952,"l":108940,"c":108940,"v":263800,"usd":2.42134324}
{"ts":1756630020000,"o":108940,"h":108940,"l":108940,"c":108940,"v":7400,"usd":0.06792756}
{"ts":1756630080000,"o":108940,"h":108940,"l":108871.4,"c":108871.5,"v":356800,"usd":3.27574517}
{"ts":1756630140000,"o":108871.5,"h":108916.9,"l":108871.5,"c":108916.9,"v":285200,"usd":2.61951139}
{"ts":1756630200000,"o":108916.9,"h":108918,"l":108915,"c":108918,"v":85300,"usd":0.78316941}
{"ts":1756630260000,"o":108918,"h":108939.7,"l":108917,"c":108917,"v":64800,"usd":0.59487632}
{"ts":1756630320000,"o":108917,"h":108979,"l":108917.1,"c":108971.2,"v":259000,"usd":2.37719254}
{"ts":1756630380000,"o":108971.2,"h":108992,"l":108971.2,"c":108976,"v":75300,"usd":0.69091268}
{"ts":1756630440000,"o":108976,"h":108976,"l":108950,"c":108969,"v":152200,"usd":1.39691714}
{"ts":1756630500000,"o":108969,"h":108977,"l":108977,"c":108977,"v":19900,"usd":0.18260638}
{"ts":1756630560000,"o":108977,"h":108977,"l":108967,"c":108967,"v":39900,"usd":0.36614412}
{"ts":1756630620000,"o":108967,"h":108967.1,"l":108967,"c":108967.1,"v":170700,"usd":1.56653097}
{"ts":1756630680000,"o":108967.1,"h":108967.1,"l":108967,"c":108967,"v":156000,"usd":1.4316276}
{"ts":1756630740000,"o":108967,"h":108968,"l":108967,"c":108968,"v":42900,"usd":0.39369714}
{"ts":1756630800000,"o":108968,"h":108968,"l":108967.9,"c":108968,"v":14900,"usd":0.1367373}
{"ts":1756630860000,"o":108968,"h":108968,"l":108967.9,"c":108968,"v":41000,"usd":0.376257}
{"ts":1756630920000,"o":108968,"h":108968,"l":108938.3,"c":108938.3,"v":174900,"usd":1.60521997}
{"ts":1756630980000,"o":108938.3,"h":108959.9,"l":108930.2,"c":108930.2,"v":440800,"usd":4.0462942}
{"ts":1756631040000,"o":108930.2,"h":108960,"l":108930.3,"c":108960,"v":133700,"usd":1.22737864}
{"ts":1756631100000,"o":108960,"h":108960,"l":108954.2,"c":108954.2,"v":6500,"usd":0.05965635}
{"ts":1756631160000,"o":108954.2,"h":108954,"l":108948.3,"c":108948.3,"v":6700,"usd":0.06149509}
{"ts":1756631220000,"o":108948.3,"h":109001,"l":108946.8,"c":109001,"v":594200,"usd":5.45265645}
{"ts":1756631280000,"o":109001,"h":109031.5,"l":109009.4,"c":109031.5,"v":267400,"usd":2.45271561}
{"ts":1756631340000,"o":109031.5,"h":109031.5,"l":109012,"c":109016,"v":159200,"usd":1.46028557}
{"ts":1756631400000,"o":109016,"h":109052.3,"l":109025.8,"c":109052.3,"v":74900,"usd":0.68696079}
{"ts":1756631460000,"o":109052.3,"h":109062.6,"l":109025.1,"c":109025.1,"v":183700,"usd":1.68443267}
{"ts":1756631520000,"o":109025.1,"h":109025,"l":109023,"c":109023,"v":42000,"usd":0.3852328}
{"ts":1756631580000,"o":109023,"h":109023.1,"l":109023,"c":109023,"v":5500,"usd":0.0504482}
{"ts":1756631640000,"o":109023,"h":109023.1,"l":109023,"c":109023,"v":220800,"usd":2.02526592}
{"ts":1756631700000,"o":109023,"h":109023,"l":109006.2,"c":109006.2,"v":70100,"usd":0.64299611}
{"ts":1756631760000,"o":109006.2,"h":109014,"l":109006.2,"c":109014,"v":197600,"usd":1.81274163}
{"ts":1756631820000,"o":109014,"h":109062.3,"l":109014,"c":109062.3,"v":90400,"usd":0.82899367}
{"ts":1756631880000,"o":109062.3,"h":109062.3,"l":109048.4,"c":109051.8,"v":77000,"usd":0.70602302}
{"ts":1756631940000,"o":109051.8,"h":109051.7,"l":109020,"c":109034.3,"v":162600,"usd":1.49131212}
{"ts":1756632000000,"o":109034.3,"h":109033,"l":109016,"c":109016,"v":89000,"usd":0.81637027}
{"ts":1756632060000,"o":109016,"h":109013.9,"l":109009,"c":109009,"v":300500,"usd":2.75654179}
{"ts":1756632120000,"o":109009,"h":109040,"l":109011,"c":109040,"v":354600,"usd":3.25277204}
{"ts":1756632180000,"o":109040,"h":109040,"l":109035,"c":109035,"v":37100,"usd":0.34024576}
{"ts":1756632240000,"o":109035,"h":109060,"l":109032,"c":109060,"v":213100,"usd":1.95442996}
{"ts":1756632300000,"o":109060,"h":109060,"l":109005,"c":109005,"v":265000,"usd":2.43011992}
{"ts":1756632360000,"o":109005,"h":109001.1,"l":108951.7,"c":108962,"v":284800,"usd":2.61357866}
{"ts":1756632420000,"o":108962,"h":108961,"l":108888,"c":108888,"v":79600,"usd":0.73083014}
{"ts":1756632480000,"o":108888,"h":108938,"l":108888.1,"c":108911,"v":117100,"usd":1.07534608}
{"ts":1756632540000,"o":108911,"h":108908,"l":108905.7,"c":108908,"v":30700,"usd":0.28189596}
{"ts":1756632600000,"o":108908,"h":108908,"l":108870,"c":108870,"v":69000,"usd":0.63362131}
{"ts":1756632660000,"o":108870,"h":108860,"l":108845,"c":108845,"v":2200,"usd":0.02021072}
{"ts":1756632720000,"o":108845,"h":108891,"l":108835,"c":108835,"v":130800,"usd":1.20162027}
{"ts":1756632780000,"o":108835,"h":108830,"l":108780.3,"c":108780.4,"v":120600,"usd":1.10852145}
{"ts":1756632840000,"o":108780.4,"h":108790.8,"l":108759.9,"c":108759.9,"v":90800,"usd":0.83473193}
{"ts":1756632900000,"o":108759.9,"h":108790.1,"l":108759.9,"c":108790.1,"v":111100,"usd":1.02143181}
{"ts":1756632960000,"o":108790.1,"h":108790.1,"l":108766,"c":108766,"v":30100,"usd":0.27669604}
{"ts":1756633020000,"o":108766,"h":108765,"l":108734,"c":108734,"v":76000,"usd":0.69892615}
{"ts":1756633080000,"o":108734,"h":108735,"l":108704.6,"c":108709,"v":38500,"usd":0.35409528}
{"ts":1756633140000,"o":108709,"h":108736,"l":108720.5,"c":108736,"v":136800,"usd":1.25824747}
{"ts":1756633200000,"o":108736,"h":108736,"l":108718,"c":108718,"v":53700,"usd":0.49389223}
{"ts":1756633260000,"o":108718,"h":108716,"l":108703.8,"c":108716,"v":59500,"usd":0.54733817}
{"ts":1756633320000,"o":108716,"h":108734.5,"l":108720.9,"c":108721,"v":97200,"usd":0.89399461}
{"ts":1756633380000,"o":108721,"h":108721,"l":108717,"c":108717,"v":49900,"usd":0.45897616}
{"ts":1756633440000,"o":108717,"h":108709.9,"l":108680.1,"c":108681.4,"v":298900,"usd":2.74973047}
{"ts":1756633500000,"o":108681.4,"h":108697,"l":108680,"c":108680,"v":114000,"usd":1.04889555}
{"ts":1756633560000,"o":108680,"h":108680,"l":108624.7,"c":108636.9,"v":64600,"usd":0.59461097}
{"ts":1756633620000,"o":108636.9,"h":108636.9,"l":108591.2,"c":108595.8,"v":287100,"usd":2.64358019}
{"ts":1756633680000,"o":108595.8,"h":108595.9,"l":108580.2,"c":108580.2,"v":129400,"usd":1.19160837}
{"ts":1756633740000,"o":108580.2,"h":108591.2,"l":108573.9,"c":108586.3,"v":117700,"usd":1.08400566}
{"ts":1756633800000,"o":108586.3,"h":108715.9,"l":108588.9,"c":108699.9,"v":321300,"usd":2.95711782}
{"ts":1756633860000,"o":108699.9,"h":108697,"l":108679.9,"c":108679.9,"v":31600,"usd":0.2907241}
{"ts":1756633920000,"o":108679.9,"h":108679.8,"l":108587.1,"c":108587.1,"v":226500,"usd":2.08536755}
{"ts":1756633980000,"o":108587.1,"h":108586.3,"l":108567.7,"c":108567.7,"v":219800,"usd":2.02436986}
{"ts":1756634040000,"o":108567.7,"h":108567.6,"l":108528.4,"c":108528.8,"v":284200,"usd":2.61841709}
{"ts":1756634100000,"o":108528.8,"h":108528.8,"l":108523.3,"c":108523.3,"v":70500,"usd":0.64960519}
{"ts":1756634160000,"o":108523.3,"h":108523.4,"l":108510.1,"c":108510.1,"v":26900,"usd":0.24787406}
{"ts":1756634220000,"o":108510.1,"h":108510.1,"l":108429.9,"c":108450.1,"v":570100,"usd":5.25649946}
{"ts":1756634280000,"o":108450.1,"h":108501,"l":108450.1,"c":108475,"v":151900,"usd":1.40015957}
{"ts":1756634340000,"o":108475,"h":108466.2,"l":108382,"c":108432,"v":680500,"usd":6.277612}
{"ts":1756634400000,"o":108432,"h":108466,"l":108430,"c":108466,"v":64600,"usd":0.59574556}
{"ts":1756634460000,"o":108466,"h":108520,"l":108449,"c":108449.1,"v":225900,"usd":2.08227088}
{"ts":1756634520000,"o":108449.1,"h":108449,"l":108433.1,"c":108433.1,"v":74800,"usd":0.68977153}
{"ts":1756634580000,"o":108433.1,"h":108445,"l":108354.4,"c":108387,"v":593400,"usd":5.47471257}
{"ts":1756634640000,"o":108387,"h":108469,"l":108387,"c":108469,"v":607900,"usd":5.60683529}
{"ts":1756634700000,"o":108469,"h":108469.9,"l":108442.6,"c":108443,"v":38300,"usd":0.353109}
{"ts":1756634760000,"o":108443,"h":108442.9,"l":108332.1,"c":108390,"v":688600,"usd":6.35441671}
{"ts":1756634820000,"o":108390,"h":108440.8,"l":108390,"c":108426,"v":50900,"usd":0.46949799}
{"ts":1756634880000,"o":108426,"h":108467.1,"l":108418,"c":108418,"v":215000,"usd":1.98243569}
{"ts":1756634940000,"o":108418,"h":108410,"l":108405,"c":108410,"v":15800,"usd":0.14574285}
{"ts":1756635000000,"o":108410,"h":108423,"l":108385.8,"c":108385.8,"v":119800,"usd":1.10511203}
{"ts":1756635060000,"o":108385.8,"h":108433.2,"l":108372.5,"c":108433.2,"v":226100,"usd":2.08616547}
{"ts":1756635120000,"o":108433.2,"h":108433,"l":108419,"c":108419,"v":2000,"usd":0.0184462}
{"ts":1756635180000,"o":108419,"h":108419,"l":108352,"c":108362,"v":175900,"usd":1.62282445}
{"ts":1756635240000,"o":108362,"h":108352,"l":108306.2,"c":108352,"v":688300,"usd":6.3543074}
{"ts":1756635300000,"o":108352,"h":108398.1,"l":108352,"c":108398.1,"v":12500,"usd":0.11534284}
{"ts":1756635360000,"o":108398.1,"h":108455.7,"l":108394,"c":108455.7,"v":360200,"usd":3.32246924}
{"ts":1756635420000,"o":108455.7,"h":108460,"l":108417.9,"c":108418.9,"v":239900,"usd":2.21207849}
{"ts":1756635480000,"o":108418.9,"h":108419,"l":108403,"c":108403,"v":112000,"usd":1.03306591}
{"ts":1756635540000,"o":108403,"h":108403.6,"l":108361,"c":108361,"v":159700,"usd":1.47353485}
{"ts":1756635600000,"o":108361,"h":108359,"l":108338.2,"c":108338.3,"v":28900,"usd":0.2667242}
{"ts":1756635660000,"o":108338.3,"h":108360,"l":108338.2,"c":108359.9,"v":32800,"usd":0.30272411}
{"ts":1756635720000,"o":108359.9,"h":108360,"l":108319.1,"c":108331.8,"v":135200,"usd":1.24772957}
{"ts":1756635780000,"o":108331.8,"h":108347.9,"l":108326.6,"c":108330,"v":91600,"usd":0.84552579}
{"ts":1756635840000,"o":108330,"h":108330,"l":108309.9,"c":108309.9,"v":53500,"usd":0.49393044}
{"ts":1756635900000,"o":108309.9,"h":108338,"l":108310,"c":108338,"v":272500,"usd":2.5159105}
{"ts":1756635960000,"o":108338,"h":108353,"l":108351.9,"c":108353,"v":193300,"usd":1.78400416}
{"ts":1756636020000,"o":108353,"h":108394,"l":108337.2,"c":108337.2,"v":328500,"usd":3.03102268}
{"ts":1756636080000,"o":108337.2,"h":108462.1,"l":108337.2,"c":108458.1,"v":406400,"usd":3.74962292}
{"ts":1756636140000,"o":108458.1,"h":108458,"l":108401,"c":108401.1,"v":311100,"usd":2.86893709}
{"ts":1756636200000,"o":108401.1,"h":108419,"l":108384.1,"c":108419,"v":107400,"usd":0.99087235}
{"ts":1756636260000,"o":108419,"h":108476.5,"l":108419,"c":108476.5,"v":6500,"usd":0.05993951}
{"ts":1756636320000,"o":108476.5,"h":108468,"l":108441,"c":108441,"v":109100,"usd":1.00583021}
{"ts":1756636380000,"o":108441,"h":108472,"l":108431.9,"c":108431.9,"v":212700,"usd":1.96127982}
{"ts":1756636440000,"o":108431.9,"h":108431.9,"l":108389.9,"c":108389.9,"v":150200,"usd":1.38535201}
{"ts":1756636500000,"o":108389.9,"h":108390,"l":108376.5,"c":108376.5,"v":75900,"usd":0.70025426}
{"ts":1756636560000,"o":108376.5,"h":108412.4,"l":108347.7,"c":108412.4,"v":25800,"usd":0.23806155}
{"ts":1756636620000,"o":108412.4,"h":108412.4,"l":108376.1,"c":108393,"v":62900,"usd":0.58032288}
{"ts":1756636680000,"o":108393,"h":108417,"l":108379.7,"c":108399,"v":137200,"usd":1.26565285}
{"ts":1756636740000,"o":108399,"h":108445.5,"l":108400,"c":108428.1,"v":34900,"usd":0.32184588}
{"ts":1756636800000,"o":108428.1,"h":108428,"l":108399,"c":108399,"v":88700,"usd":0.8181095}
{"ts":1756636860000,"o":108399,"h":108399.1,"l":108395,"c":108395,"v":64800,"usd":0.597794}
{"ts":1756636920000,"o":108395,"h":108383.5,"l":108379,"c":108379,"v":109600,"usd":1.01123407}
{"ts":1756636980000,"o":108379,"h":108371,"l":108359.4,"c":108371,"v":4000,"usd":0.03691236}
{"ts":1756637040000,"o":108371,"h":108370.9,"l":108359,"c":108359,"v":5000,"usd":0.04613905}
{"ts":1756637100000,"o":108359,"h":108359.1,"l":108359,"c":108359,"v":1600,"usd":0.01476576}
{"ts":1756637160000,"o":108359,"h":108363,"l":108359,"c":108359,"v":52200,"usd":0.48172371}
{"ts":1756637220000,"o":108359,"h":108359,"l":108326.6,"c":108326.6,"v":29700,"usd":0.2741613}
{"ts":1756637280000,"o":108326.6,"h":108312,"l":108270,"c":108278,"v":413500,"usd":3.81833839}
{"ts":1756637340000,"o":108278,"h":108444.8,"l":108277.9,"c":108432,"v":500500,"usd":4.61859195}
{"ts":1756637400000,"o":108432,"h":108467.5,"l":108431.5,"c":108467.5,"v":52200,"usd":0.48137173}
{"ts":1756637460000,"o":108467.5,"h":108463,"l":108416.3,"c":108420,"v":92600,"usd":0.85406974}
{"ts":1756637520000,"o":108420,"h":108424.5,"l":108415,"c":108424.5,"v":169300,"usd":1.56149088}
{"ts":1756637580000,"o":108424.5,"h":108447,"l":108400.9,"c":108447,"v":303600,"usd":2.80036319}
{"ts":1756637640000,"o":108447,"h":108525.4,"l":108456,"c":108501.1,"v":255900,"usd":2.35841268}
{"ts":1756637700000,"o":108501.1,"h":108501,"l":108500.1,"c":108500.1,"v":8800,"usd":0.08110593}
{"ts":1756637760000,"o":108500.1,"h":108600,"l":108500.1,"c":108580,"v":926300,"usd":8.53443282}
{"ts":1756637820000,"o":108580,"h":108579.1,"l":108526.5,"c":108531.2,"v":47300,"usd":0.43573825}
{"ts":1756637880000,"o":108531.2,"h":108531,"l":108519,"c":108519,"v":56600,"usd":0.52156452}
{"ts":1756637940000,"o":108519,"h":108518,"l":108518,"c":108518,"v":200,"usd":0.00184302}
{"ts":1756638000000,"o":108518,"h":108523,"l":108518,"c":108523,"v":56300,"usd":0.51880823}
{"ts":1756638060000,"o":108523,"h":108572.6,"l":108524,"c":108572.6,"v":10400,"usd":0.0958256}
{"ts":1756638120000,"o":108572.6,"h":108574.6,"l":108548.1,"c":108574.6,"v":33800,"usd":0.31136525}
{"ts":1756638180000,"o":108574.6,"h":108574.6,"l":108574.6,"c":108574.6,"v":0,"usd":0}
{"ts":1756638240000,"o":108574.6,"h":108569,"l":108525.7,"c":108528,"v":56700,"usd":0.52237549}
{"ts":1756638300000,"o":108528,"h":108540.9,"l":108523,"c":108523,"v":114100,"usd":1.05130163}
{"ts":1756638360000,"o":108523,"h":108544.9,"l":108499.6,"c":108499.7,"v":169400,"usd":1.56080151}
{"ts":1756638420000,"o":108499.7,"h":108504,"l":108482.1,"c":108504,"v":181500,"usd":1.6729069}
{"ts":1756638480000,"o":108504,"h":108534.4,"l":108520.9,"c":108534.4,"v":15700,"usd":0.1446706}
{"ts":1756638540000,"o":108534.4,"h":108553.9,"l":108493.1,"c":108493.1,"v":178600,"usd":1.64543162}
{"ts":1756638600000,"o":108493.1,"h":108494,"l":108493.1,"c":108494,"v":1400,"usd":0.01290402}
{"ts":1756638660000,"o":108494,"h":108494.9,"l":108494,"c":108494.9,"v":4100,"usd":0.03778981}
{"ts":1756638720000,"o":108494.9,"h":108494.9,"l":108494.9,"c":108494.9,"v":5000,"usd":0.046085}
{"ts":1756638780000,"o":108494.9,"h":108494.8,"l":108472.8,"c":108472.8,"v":21400,"usd":0.19724957}
{"ts":1756638840000,"o":108472.8,"h":108482,"l":108472.8,"c":108482,"v":88200,"usd":0.81310418}
{"ts":1756638900000,"o":108482,"h":108482,"l":108480,"c":108480,"v":15900,"usd":0.14656844}
{"ts":1756638960000,"o":108480,"h":108478,"l":108400,"c":108400,"v":92500,"usd":0.85300173}
{"ts":1756639020000,"o":108400,"h":108412.9,"l":108356.2,"c":108358.3,"v":554400,"usd":5.11551032}
{"ts":1756639080000,"o":108358.3,"h":108358.3,"l":108283,"c":108283,"v":165500,"usd":1.52801664}
{"ts":1756639140000,"o":108283,"h":108339,"l":108283,"c":108339,"v":433100,"usd":3.99954895}
{"ts":1756639200000,"o":108339,"h":108400,"l":108339.5,"c":108400,"v":254200,"usd":2.34523531}
{"ts":1756639260000,"o":108400,"h":108389,"l":108378.7,"c":108389,"v":149500,"usd":1.37940487}
{"ts":1756639320000,"o":108389,"h":108415.9,"l":108394.1,"c":108415.9,"v":21200,"usd":0.19557807}
{"ts":1756639380000,"o":108415.9,"h":108415.8,"l":108394,"c":108394,"v":65500,"usd":0.60424083}
{"ts":1756639440000,"o":108394,"h":108406,"l":108394,"c":108398,"v":58800,"usd":0.54243037}
{"ts":1756639500000,"o":108398,"h":108396,"l":108390,"c":108394,"v":39600,"usd":0.36533535}
{"ts":1756639560000,"o":108394,"h":108429.3,"l":108396,"c":108429.3,"v":39900,"usd":0.36800576}
{"ts":1756639620000,"o":108429.3,"h":108428,"l":108396,"c":108396,"v":50700,"usd":0.46760425}
{"ts":1756639680000,"o":108396,"h":108396,"l":108382,"c":108382.2,"v":13200,"usd":0.12178014}
{"ts":1756639740000,"o":108382.2,"h":108396.9,"l":108382.2,"c":108392,"v":101300,"usd":0.93465113}
{"ts":1756639800000,"o":108392,"h":108499.9,"l":108382.8,"c":108487.5,"v":369400,"usd":3.40574333}
{"ts":1756639860000,"o":108487.5,"h":108515,"l":108471.1,"c":108515,"v":158100,"usd":1.45732303}
{"ts":1756639920000,"o":108515,"h":108523.5,"l":108487.3,"c":108487.3,"v":294400,"usd":2.71299804}
{"ts":1756639980000,"o":108487.3,"h":108496,"l":108481.1,"c":108496,"v":83500,"usd":0.7696896}
{"ts":1756640040000,"o":108496,"h":108496,"l":108482.2,"c":108482.2,"v":151300,"usd":1.39452457}
{"ts":1756640100000,"o":108482.2,"h":108482.2,"l":108388.5,"c":108388.5,"v":115300,"usd":1.06311118}
{"ts":1756640160000,"o":108388.5,"h":108401.8,"l":108387,"c":108392,"v":53000,"usd":0.48898053}
{"ts":1756640220000,"o":108392,"h":108398,"l":108368,"c":108368.1,"v":111300,"usd":1.02700018}
{"ts":1756640280000,"o":108368.1,"h":108374,"l":108370,"c":108373.9,"v":2200,"usd":0.02030036}
{"ts":1756640340000,"o":108373.9,"h":108393.9,"l":108374,"c":108388,"v":211800,"usd":1.95430218}
{"ts":1756640400000,"o":108388,"h":108379.9,"l":108356,"c":108356,"v":10500,"usd":0.09688839}
{"ts":1756640460000,"o":108356,"h":108356,"l":108331.4,"c":108331.4,"v":199200,"usd":1.83865341}
{"ts":1756640520000,"o":108331.4,"h":108332,"l":108332,"c":108332,"v":81100,"usd":0.74862599}
{"ts":1756640580000,"o":108332,"h":108346,"l":108332,"c":108345,"v":100000,"usd":0.92308526}
{"ts":1756640640000,"o":108345,"h":108345,"l":108344.1,"c":108344.1,"v":1600,"usd":0.01476769}
{"ts":1756640700000,"o":108344.1,"h":108344,"l":108344,"c":108344,"v":500,"usd":0.00461495}
{"ts":1756640760000,"o":108344,"h":108377.4,"l":108344,"c":108377.4,"v":163100,"usd":1.50539456}
{"ts":1756640820000,"o":108377.4,"h":108442.4,"l":108358,"c":108420,"v":180400,"usd":1.6640848}
{"ts":1756640880000,"o":108420,"h":108419,"l":108411.3,"c":108414,"v":65200,"usd":0.60140874}
{"ts":1756640940000,"o":108414,"h":108414.9,"l":108385.8,"c":108385.8,"v":121500,"usd":1.12083469}
{"ts":1756641000000,"o":108385.8,"h":108385.9,"l":108351.8,"c":108357,"v":89700,"usd":0.82776396}
{"ts":1756641060000,"o":108357,"h":108398.9,"l":108369,"c":108396,"v":26300,"usd":0.24267217}
{"ts":1756641120000,"o":108396,"h":108441.8,"l":108397,"c":108415.8,"v":194200,"usd":1.79131064}
{"ts":1756641180000,"o":108415.8,"h":108404.2,"l":108367.1,"c":108401,"v":298000,"usd":2.74913486}
{"ts":1756641240000,"o":108401,"h":108403,"l":108372.1,"c":108386,"v":190000,"usd":1.75297984}
{"ts":1756641300000,"o":108386,"h":108385,"l":108353,"c":108353,"v":11700,"usd":0.10795443}
{"ts":1756641360000,"o":108353,"h":108371,"l":108349.1,"c":108352.2,"v":106900,"usd":0.9865282}
{"ts":1756641420000,"o":108352.2,"h":108352.2,"l":108338,"c":108338.1,"v":4200,"usd":0.03876438}
{"ts":1756641480000,"o":108338.1,"h":108371,"l":108338.1,"c":108367,"v":82400,"usd":0.76053904}
{"ts":1756641540000,"o":108367,"h":108355.2,"l":108355.1,"c":108355.1,"v":98900,"usd":0.91273821}
{"ts":1756641600000,"o":108355.1,"h":108370,"l":108354.2,"c":108354.2,"v":160600,"usd":1.48213229}
{"ts":1756641660000,"o":108354.2,"h":108373.9,"l":108326,"c":108373.9,"v":351700,"usd":3.24631913}
{"ts":1756641720000,"o":108373.9,"h":108393.7,"l":108354,"c":108354,"v":516800,"usd":4.76875515}
{"ts":1756641780000,"o":108354,"h":108352,"l":108333,"c":108333,"v":189200,"usd":1.74643942}
{"ts":1756641840000,"o":108333,"h":108326,"l":108290.6,"c":108290.6,"v":263900,"usd":2.4364922}
{"ts":1756641900000,"o":108290.6,"h":108329.9,"l":108290.6,"c":108329.9,"v":189400,"usd":1.74887741}
{"ts":1756641960000,"o":108329.9,"h":108399.5,"l":108330,"c":108399.5,"v":192100,"usd":1.77279631}
{"ts":1756642020000,"o":108399.5,"h":108402.9,"l":108399.5,"c":108402.9,"v":91900,"usd":0.84778656}
{"ts":1756642080000,"o":108402.9,"h":108414,"l":108363.6,"c":108378,"v":687700,"usd":6.34471512}
{"ts":1756642140000,"o":108378,"h":108403.8,"l":108377.1,"c":108403.8,"v":94100,"usd":0.86816186}
{"ts":1756642200000,"o":108403.8,"h":108403.9,"l":108402,"c":108402,"v":24900,"usd":0.22969757}
{"ts":1756642260000,"o":108402,"h":108401,"l":108382.4,"c":108382.4,"v":157600,"usd":1.45407752}
{"ts":1756642320000,"o":108382.4,"h":108378.2,"l":108322.4,"c":108327,"v":140800,"usd":1.29945997}
{"ts":1756642380000,"o":108327,"h":108336.1,"l":108288,"c":108288,"v":88900,"usd":0.82075973}
{"ts":1756642440000,"o":108288,"h":108307.9,"l":108288,"c":108307.9,"v":108900,"usd":1.00555324}
{"ts":1756642500000,"o":108307.9,"h":108307,"l":108303,"c":108303,"v":24500,"usd":0.22620935}
{"ts":1756642560000,"o":108303,"h":108365,"l":108302.1,"c":108364.9,"v":215500,"usd":1.98932184}
{"ts":1756642620000,"o":108364.9,"h":108364.9,"l":108334,"c":108334,"v":102900,"usd":0.94961145}
{"ts":1756642680000,"o":108334,"h":108341.9,"l":108311.5,"c":108338.1,"v":97300,"usd":0.89830486}
{"ts":1756642740000,"o":108338.1,"h":108341.9,"l":108330,"c":108330,"v":114300,"usd":1.05501801}
{"ts":1756642800000,"o":108330,"h":108360.9,"l":108326.7,"c":108341,"v":103100,"usd":0.95159162}
{"ts":1756642860000,"o":108341,"h":108340,"l":108299,"c":108299,"v":74400,"usd":0.68690333}
{"ts":1756642920000,"o":108299,"h":108303.6,"l":108283.6,"c":108303.6,"v":71600,"usd":0.66118375}
{"ts":1756642980000,"o":108303.6,"h":108329.1,"l":108313,"c":108327,"v":110800,"usd":1.02292745}
{"ts":1756643040000,"o":108327,"h":108325,"l":108283.4,"c":108285,"v":34600,"usd":0.3194426}
{"ts":1756643100000,"o":108285,"h":108306,"l":108285,"c":108306,"v":81500,"usd":0.7526431}
{"ts":1756643160000,"o":108306,"h":108337.1,"l":108306,"c":108334,"v":134900,"usd":1.24529207}
{"ts":1756643220000,"o":108334,"h":108374.8,"l":108332.1,"c":108370,"v":368200,"usd":3.39775342}
{"ts":1756643280000,"o":108370,"h":108376,"l":108363,"c":108376,"v":15100,"usd":0.13934186}
{"ts":1756643340000,"o":108376,"h":108397.2,"l":108375,"c":108397.2,"v":88300,"usd":0.81475349}
{"ts":1756643400000,"o":108397.2,"h":108396,"l":108374,"c":108374,"v":145000,"usd":1.33782121}
{"ts":1756643460000,"o":108374,"h":108374.1,"l":108350,"c":108350,"v":53200,"usd":0.49091426}
{"ts":1756643520000,"o":108350,"h":108397.1,"l":108350.1,"c":108393.4,"v":71800,"usd":0.66249807}
{"ts":1756643580000,"o":108393.4,"h":108391.9,"l":108384,"c":108384,"v":33100,"usd":0.30538759}
{"ts":1756643640000,"o":108384,"h":108376,"l":108352.1,"c":108355.1,"v":40500,"usd":0.37376543}
{"ts":1756643700000,"o":108355.1,"h":108397.2,"l":108355,"c":108397.2,"v":137200,"usd":1.26606025}
{"ts":1756643760000,"o":108397.2,"h":108397.1,"l":108355.1,"c":108355.1,"v":78000,"usd":0.71964642}
{"ts":1756643820000,"o":108355.1,"h":108356,"l":108356,"c":108356,"v":500,"usd":0.0046144}
{"ts":1756643880000,"o":108356,"h":108383,"l":108355.1,"c":108383,"v":145700,"usd":1.34463561}
{"ts":1756643940000,"o":108383,"h":108389,"l":108385,"c":108389,"v":63500,"usd":0.5858755}
{"ts":1756644000000,"o":108389,"h":108436.9,"l":108397.2,"c":108436.9,"v":170500,"usd":1.57269496}
{"ts":1756644060000,"o":108436.9,"h":108456.1,"l":108406,"c":108406,"v":92700,"usd":0.85486815}
{"ts":1756644120000,"o":108406,"h":108400,"l":108396,"c":108396,"v":7100,"usd":0.06549906}
{"ts":1756644180000,"o":108396,"h":108386.3,"l":108358,"c":108358,"v":77400,"usd":0.71419533}
{"ts":1756644240000,"o":108358,"h":108355.2,"l":108355.1,"c":108355.1,"v":1300,"usd":0.01199757}
{"ts":1756644300000,"o":108355.1,"h":108355,"l":108355,"c":108355,"v":500,"usd":0.00461445}
{"ts":1756644360000,"o":108355,"h":108355,"l":108330.1,"c":108330.2,"v":63200,"usd":0.58328438}
{"ts":1756644420000,"o":108330.2,"h":108352,"l":108330.2,"c":108352,"v":132500,"usd":1.22310495}
{"ts":1756644480000,"o":108352,"h":108396.3,"l":108352,"c":108396,"v":67800,"usd":0.62570363}
{"ts":1756644540000,"o":108396,"h":108406.9,"l":108380,"c":108380,"v":57100,"usd":0.52677975}
{"ts":1756644600000,"o":108380,"h":108378,"l":108365.1,"c":108365.1,"v":21100,"usd":0.1946914}
{"ts":1756644660000,"o":108365.1,"h":108365.1,"l":108338.5,"c":108338.5,"v":18300,"usd":0.16889029}
{"ts":1756644720000,"o":108338.5,"h":108340.9,"l":108313.9,"c":108313.9,"v":155000,"usd":1.43077605}
{"ts":1756644780000,"o":108313.9,"h":108314.2,"l":108300.3,"c":108308.1,"v":25100,"usd":0.23176224}
{"ts":1756644840000,"o":108308.1,"h":108332,"l":108307,"c":108307,"v":159800,"usd":1.47532238}
{"ts":1756644900000,"o":108307,"h":108307.1,"l":108300,"c":108300,"v":92400,"usd":0.85315093}
{"ts":1756644960000,"o":108300,"h":108304,"l":108300.1,"c":108304,"v":78900,"usd":0.72852488}
{"ts":1756645020000,"o":108304,"h":108303.9,"l":108300,"c":108300.1,"v":24000,"usd":0.22160559}
{"ts":1756645080000,"o":108300.1,"h":108300,"l":108279,"c":108279,"v":237100,"usd":2.18938817}
{"ts":1756645140000,"o":108279,"h":108291.1,"l":108279,"c":108291.1,"v":98100,"usd":0.90598809}
{"ts":1756645200000,"o":108291.1,"h":108345.2,"l":108291.2,"c":108301,"v":426300,"usd":3.93567531}
{"ts":1756645260000,"o":108301,"h":108355,"l":108299,"c":108354,"v":103900,"usd":0.95920951}
{"ts":1756645320000,"o":108354,"h":108351,"l":108293,"c":108293,"v":87600,"usd":0.8088209}
{"ts":1756645380000,"o":108293,"h":108394.9,"l":108262.7,"c":108388.9,"v":584800,"usd":5.39838296}
{"ts":1756645440000,"o":108388.9,"h":108387.4,"l":108360.1,"c":108373,"v":40700,"usd":0.37553063}
{"ts":1756645500000,"o":108373,"h":108372.9,"l":108267.6,"c":108274.7,"v":185400,"usd":1.71136104}
{"ts":1756645560000,"o":108274.7,"h":108274.7,"l":108201.7,"c":108258.4,"v":485000,"usd":4.48118713}
{"ts":1756645620000,"o":108258.4,"h":108258.9,"l":108201.7,"c":108201.8,"v":102400,"usd":0.94600908}
{"ts":1756645680000,"o":108201.8,"h":108222.8,"l":108158.5,"c":108165.7,"v":267700,"usd":2.47432988}
{"ts":1756645740000,"o":108165.7,"h":108190.3,"l":108164.1,"c":108167.5,"v":89800,"usd":0.83011218}
{"ts":1756645800000,"o":108167.5,"h":108221.6,"l":108167.1,"c":108221.6,"v":103100,"usd":0.9528943}
{"ts":1756645860000,"o":108221.6,"h":108281.9,"l":108209.4,"c":108231,"v":170700,"usd":1.57705411}
{"ts":1756645920000,"o":108231,"h":108224,"l":108223,"c":108224,"v":28700,"usd":0.26519121}
{"ts":1756645980000,"o":108224,"h":108225,"l":108191.8,"c":108191.8,"v":213900,"usd":1.97659247}
{"ts":1756646040000,"o":108191.8,"h":108207.6,"l":108189.1,"c":108205.4,"v":64400,"usd":0.595206}
{"ts":1756646100000,"o":108205.4,"h":108192,"l":108180.1,"c":108180.1,"v":201500,"usd":1.86248747}
{"ts":1756646160000,"o":108180.1,"h":108180.9,"l":108167.9,"c":108180.9,"v":302600,"usd":2.79720164}
{"ts":1756646220000,"o":108180.9,"h":108271.2,"l":108166.7,"c":108260,"v":292500,"usd":2.70294761}
{"ts":1756646280000,"o":108260,"h":108347.4,"l":108260.1,"c":108347.4,"v":160800,"usd":1.48469092}
{"ts":1756646340000,"o":108347.4,"h":108347.4,"l":108287.9,"c":108322,"v":297900,"usd":2.75019103}
{"ts":1756646400000,"o":108322,"h":108332,"l":108328,"c":108332,"v":35600,"usd":0.32862827}
{"ts":1756646460000,"o":108332,"h":108420.9,"l":108345.1,"c":108373,"v":101900,"usd":0.94009481}
{"ts":1756646520000,"o":108373,"h":108373,"l":108341,"c":108341,"v":59900,"usd":0.55279874}
{"ts":1756646580000,"o":108341,"h":108351,"l":108325.1,"c":108351,"v":23600,"usd":0.21783313}
{"ts":1756646640000,"o":108351,"h":108350.9,"l":108288.7,"c":108305.2,"v":260300,"usd":2.40310544}
{"ts":1756646700000,"o":108305.2,"h":108297.4,"l":108260,"c":108260,"v":29600,"usd":0.27339464}
{"ts":1756646760000,"o":108260,"h":108263,"l":108260.1,"c":108261.9,"v":29100,"usd":0.26879393}
{"ts":1756646820000,"o":108261.9,"h":108286.9,"l":108244.5,"c":108277.8,"v":169000,"usd":1.5610442}
{"ts":1756646880000,"o":108277.8,"h":108331,"l":108263.1,"c":108331,"v":74100,"usd":0.68424062}
{"ts":1756646940000,"o":108331,"h":108331,"l":108310,"c":108310,"v":33800,"usd":0.3120444}
{"ts":1756647000000,"o":108310,"h":108298,"l":108267.4,"c":108267.4,"v":99900,"usd":0.9225666}
{"ts":1756647060000,"o":108267.4,"h":108300,"l":108267.4,"c":108275.4,"v":58000,"usd":0.53561819}
{"ts":1756647120000,"o":108275.4,"h":108286,"l":108231.5,"c":108231.5,"v":20700,"usd":0.1911851}
{"ts":1756647180000,"o":108231.5,"h":108276,"l":108231.6,"c":108275.9,"v":131600,"usd":1.21576765}
{"ts":1756647240000,"o":108275.9,"h":108291,"l":108261,"c":108267.6,"v":72100,"usd":0.66583675}
{"ts":1756647300000,"o":108267.6,"h":108272.9,"l":108214.2,"c":108231.8,"v":44000,"usd":0.40646164}
{"ts":1756647360000,"o":108231.8,"h":108246,"l":108204.4,"c":108218.3,"v":53400,"usd":0.49339584}
{"ts":1756647420000,"o":108218.3,"h":108218.2,"l":108194.9,"c":108194.9,"v":127900,"usd":1.18207919}
{"ts":1756647480000,"o":108194.9,"h":108207,"l":108195,"c":108207,"v":106300,"usd":0.98248108}
{"ts":1756647540000,"o":108207,"h":108213.9,"l":108196,"c":108196,"v":50400,"usd":0.46578736}
{"ts":1756647600000,"o":108196,"h":108200,"l":108190,"c":108190,"v":98600,"usd":0.91128659}
{"ts":1756647660000,"o":108190,"h":108267.2,"l":108190,"c":108267.2,"v":156200,"usd":1.44309654}
{"ts":1756647720000,"o":108267.2,"h":108284.9,"l":108271.9,"c":108284.9,"v":147200,"usd":1.35951984}
{"ts":1756647780000,"o":108284.9,"h":108295.9,"l":108284.1,"c":108284.1,"v":97700,"usd":0.90216851}
{"ts":1756647840000,"o":108284.1,"h":108338.3,"l":108293.5,"c":108338.3,"v":66300,"usd":0.61208907}
{"ts":1756647900000,"o":108338.3,"h":108353.4,"l":108353.4,"c":108353.4,"v":10500,"usd":0.09690555}
{"ts":1756647960000,"o":108353.4,"h":108359.9,"l":108345,"c":108345.1,"v":236800,"usd":2.18536302}
{"ts":1756648020000,"o":108345.1,"h":108406.4,"l":108345.9,"c":108406.4,"v":54600,"usd":0.50376795}
{"ts":1756648080000,"o":108406.4,"h":108407,"l":108392,"c":108392,"v":118700,"usd":1.09497015}
{"ts":1756648140000,"o":108392,"h":108391.9,"l":108340.6,"c":108356,"v":84300,"usd":0.77792112}
{"ts":1756648200000,"o":108356,"h":108366.3,"l":108325.1,"c":108337.7,"v":98200,"usd":0.90630512}
{"ts":1756648260000,"o":108337.7,"h":108370.9,"l":108340,"c":108344.5,"v":103600,"usd":0.9560693}
{"ts":1756648320000,"o":108344.5,"h":108340.9,"l":108316.1,"c":108316.2,"v":18700,"usd":0.17262736}
{"ts":1756648380000,"o":108316.2,"h":108316.2,"l":108316.2,"c":108316.2,"v":0,"usd":0}
{"ts":1756648440000,"o":108316.2,"h":108318,"l":108311,"c":108311,"v":105400,"usd":0.97307201}
{"ts":1756648500000,"o":108311,"h":108303,"l":108284.4,"c":108297.8,"v":34300,"usd":0.31673907}
{"ts":1756648560000,"o":108297.8,"h":108319,"l":108304,"c":108319,"v":21500,"usd":0.19849611}
{"ts":1756648620000,"o":108319,"h":108354.9,"l":108319,"c":108354.9,"v":131900,"usd":1.21765348}
{"ts":1756648680000,"o":108354.9,"h":108373,"l":108354.9,"c":108373,"v":28600,"usd":0.26393526}
{"ts":1756648740000,"o":108373,"h":108396,"l":108382.3,"c":108396,"v":38400,"usd":0.35429314}
{"ts":1756648800000,"o":108396,"h":108396.3,"l":108396.3,"c":108396.3,"v":200,"usd":0.00184508}
{"ts":1756648860000,"o":108396.3,"h":108438.9,"l":108396.2,"c":108438.8,"v":116200,"usd":1.07173294}
{"ts":1756648920000,"o":108438.8,"h":108455.2,"l":108373,"c":108381,"v":185600,"usd":1.71162457}
{"ts":1756648980000,"o":108381,"h":108380.9,"l":108268,"c":108273.5,"v":198300,"usd":1.83083262}
{"ts":1756649040000,"o":108273.5,"h":108300.9,"l":108275,"c":108286,"v":80100,"usd":0.73965285}
{"ts":1756649100000,"o":108286,"h":108286.1,"l":108277.9,"c":108277.9,"v":26800,"usd":0.24750931}
{"ts":1756649160000,"o":108277.9,"h":108286.5,"l":108249.1,"c":108279.7,"v":133500,"usd":1.23312711}
{"ts":1756649220000,"o":108279.7,"h":108279.7,"l":108261,"c":108268.9,"v":26300,"usd":0.24290698}
{"ts":1756649280000,"o":108268.9,"h":108268.9,"l":108244.4,"c":108247,"v":58100,"usd":0.53666635}
{"ts":1756649340000,"o":108247,"h":108261,"l":108261,"c":108261,"v":500,"usd":0.00461845}
{"ts":1756649400000,"o":108261,"h":108261,"l":108261,"c":108261,"v":1000,"usd":0.0092369}
{"ts":1756649460000,"o":108261,"h":108293.9,"l":108250.1,"c":108250.1,"v":192300,"usd":1.77602063}
{"ts":1756649520000,"o":108250.1,"h":108276,"l":108227,"c":108276,"v":127100,"usd":1.17417658}
{"ts":1756649580000,"o":108276,"h":108276.9,"l":108239.1,"c":108239.1,"v":33600,"usd":0.31035891}
{"ts":1756649640000,"o":108239.1,"h":108270,"l":108239.1,"c":108270,"v":16100,"usd":0.1487332}
{"ts":1756649700000,"o":108270,"h":108293.8,"l":108265,"c":108293.8,"v":52000,"usd":0.48026599}
{"ts":1756649760000,"o":108293.8,"h":108293.7,"l":108266,"c":108266.1,"v":127700,"usd":1.17932631}
{"ts":1756649820000,"o":108266.1,"h":108266.9,"l":108247.8,"c":108248,"v":18600,"usd":0.17181347}
{"ts":1756649880000,"o":108248,"h":108274,"l":108261.5,"c":108273,"v":35300,"usd":0.32605174}
{"ts":1756649940000,"o":108273,"h":108349.6,"l":108273.1,"c":108349.5,"v":152300,"usd":1.40584483}
{"ts":1756650000000,"o":108349.5,"h":108379.6,"l":108341,"c":108379.6,"v":63300,"usd":0.58414053}
{"ts":1756650060000,"o":108379.6,"h":108379.5,"l":108320.3,"c":108320.3,"v":314600,"usd":2.90350365}
{"ts":1756650120000,"o":108320.3,"h":108333.9,"l":108320,"c":108320,"v":59400,"usd":0.54832021}
{"ts":1756650180000,"o":108320,"h":108320,"l":108320,"c":108320,"v":7300,"usd":0.06739287}
{"ts":1756650240000,"o":108320,"h":108320,"l":108305,"c":108309,"v":91200,"usd":0.84197976}
{"ts":1756650300000,"o":108309,"h":108321,"l":108309,"c":108321,"v":55500,"usd":0.512417}
{"ts":1756650360000,"o":108321,"h":108322,"l":108298.2,"c":108301,"v":203500,"usd":1.87883268}
{"ts":1756650420000,"o":108301,"h":108322,"l":108310,"c":108322,"v":13200,"usd":0.12187004}
{"ts":1756650480000,"o":108322,"h":108326,"l":108322,"c":108325.9,"v":19600,"usd":0.18093928}
{"ts":1756650540000,"o":108325.9,"h":108330,"l":108299,"c":108330,"v":113800,"usd":1.05061844}
{"ts":1756650600000,"o":108330,"h":108359,"l":108338,"c":108358,"v":97600,"usd":0.90071551}
{"ts":1756650660000,"o":108358,"h":108397,"l":108336.3,"c":108397,"v":63400,"usd":0.58513594}
{"ts":1756650720000,"o":108397,"h":108426.7,"l":108397,"c":108426.7,"v":65600,"usd":0.60515886}
{"ts":1756650780000,"o":108426.7,"h":108420.8,"l":108399,"c":108399,"v":107700,"usd":0.99341022}
{"ts":1756650840000,"o":108399,"h":108436.4,"l":108399.1,"c":108436.4,"v":23400,"usd":0.21584647}
{"ts":1756650900000,"o":108436.4,"h":108448.6,"l":108426,"c":108426,"v":300200,"usd":2.76833067}
{"ts":1756650960000,"o":108426,"h":108430,"l":108425.3,"c":108430,"v":88200,"usd":0.8134514}
{"ts":1756651020000,"o":108430,"h":108456,"l":108406.9,"c":108456,"v":287300,"usd":2.64971724}
{"ts":1756651080000,"o":108456,"h":108486.8,"l":108456,"c":108475.2,"v":188400,"usd":1.73673633}
{"ts":1756651140000,"o":108475.2,"h":108488.6,"l":108439.2,"c":108443.9,"v":252800,"usd":2.33035458}
{"ts":1756651200000,"o":108443.9,"h":108448,"l":108414,"c":108422.4,"v":217100,"usd":2.00203507}
{"ts":1756651260000,"o":108422.4,"h":108422.5,"l":108408.1,"c":108413.5,"v":28300,"usd":0.26103542}
{"ts":1756651320000,"o":108413.5,"h":108415.9,"l":108407,"c":108407,"v":56200,"usd":0.5183725}
{"ts":1756651380000,"o":108407,"h":108416,"l":108407.1,"c":108415.9,"v":38300,"usd":0.35329422}
{"ts":1756651440000,"o":108415.9,"h":108420,"l":108415.9,"c":108420,"v":75900,"usd":0.70007363}
{"ts":1756651500000,"o":108420,"h":108420,"l":108419.9,"c":108420,"v":36200,"usd":0.33388708}
{"ts":1756651560000,"o":108420,"h":108466.6,"l":108419,"c":108466.6,"v":168800,"usd":1.55691093}
{"ts":1756651620000,"o":108466.6,"h":108468,"l":108434.4,"c":108452.2,"v":93000,"usd":0.8574624}
{"ts":1756651680000,"o":108452.2,"h":108464.6,"l":108447,"c":108447,"v":80400,"usd":0.74127629}
{"ts":1756651740000,"o":108447,"h":108447,"l":108410.1,"c":108410.2,"v":341500,"usd":3.14927779}
{"ts":1756651800000,"o":108410.2,"h":108432,"l":108410,"c":108410,"v":34300,"usd":0.31636448}
{"ts":1756651860000,"o":108410,"h":108440,"l":108410.1,"c":108440,"v":100300,"usd":0.9250056}
{"ts":1756651920000,"o":108440,"h":108465.3,"l":108452,"c":108460.8,"v":106300,"usd":0.98003657}
{"ts":1756651980000,"o":108460.8,"h":108460.8,"l":108435,"c":108435.1,"v":113400,"usd":1.04562625}
{"ts":1756652040000,"o":108435.1,"h":108435,"l":108388.8,"c":108403.1,"v":31800,"usd":0.29328472}
{"ts":1756652100000,"o":108403.1,"h":108422,"l":108403.1,"c":108422,"v":49300,"usd":0.45477999}
{"ts":1756652160000,"o":108422,"h":108422,"l":108422,"c":108422,"v":10000,"usd":0.092232}
{"ts":1756652220000,"o":108422,"h":108423,"l":108422.9,"c":108423,"v":4900,"usd":0.04519319}
{"ts":1756652280000,"o":108423,"h":108422.9,"l":108415,"c":108415,"v":98100,"usd":0.90479277}
{"ts":1756652340000,"o":108415,"h":108415,"l":108405.7,"c":108415,"v":61600,"usd":0.56822818}
{"ts":1756652400000,"o":108415,"h":108433,"l":108416,"c":108433,"v":26600,"usd":0.2453247}
{"ts":1756652460000,"o":108433,"h":108486.4,"l":108433,"c":108478.8,"v":88200,"usd":0.81331754}
{"ts":1756652520000,"o":108478.8,"h":108492,"l":108467.1,"c":108478.8,"v":281400,"usd":2.59399294}
{"ts":1756652580000,"o":108478.8,"h":108530.7,"l":108479,"c":108530.7,"v":124400,"usd":1.14638721}
{"ts":1756652640000,"o":108530.7,"h":108649.9,"l":108536.4,"c":108649.9,"v":500800,"usd":4.61094772}
{"ts":1756652700000,"o":108649.9,"h":108649.9,"l":108588,"c":108609.9,"v":251100,"usd":2.31138601}
{"ts":1756652760000,"o":108609.9,"h":108656,"l":108621.6,"c":108656,"v":142900,"usd":1.31533662}
{"ts":1756652820000,"o":108656,"h":108680.6,"l":108561.2,"c":108573,"v":264200,"usd":2.43216976}
{"ts":1756652880000,"o":108573,"h":108635.3,"l":108573,"c":108607,"v":214400,"usd":1.97410628}
{"ts":1756652940000,"o":108607,"h":108591,"l":108548,"c":108548,"v":31600,"usd":0.29106373}
{"ts":1756653000000,"o":108548,"h":108537,"l":108512.8,"c":108537,"v":121700,"usd":1.12131722}
{"ts":1756653060000,"o":108537,"h":108538.9,"l":108529,"c":108536.9,"v":176100,"usd":1.62252919}
{"ts":1756653120000,"o":108536.9,"h":108536.9,"l":108517.5,"c":108525,"v":60100,"usd":0.5537722}
{"ts":1756653180000,"o":108525,"h":108524.9,"l":108462.2,"c":108462.2,"v":73200,"usd":0.67456071}
{"ts":1756653240000,"o":108462.2,"h":108462.1,"l":108432.8,"c":108433,"v":155800,"usd":1.43677378}
{"ts":1756653300000,"o":108433,"h":108432.9,"l":108432.9,"c":108432.9,"v":5900,"usd":0.05441157}
{"ts":1756653360000,"o":108432.9,"h":108507.1,"l":108433,"c":108491,"v":616700,"usd":5.68616085}
{"ts":1756653420000,"o":108491,"h":108495.9,"l":108484,"c":108484,"v":24500,"usd":0.22581723}
{"ts":1756653480000,"o":108484,"h":108485.1,"l":108452,"c":108452,"v":112400,"usd":1.0361825}
{"ts":1756653540000,"o":108452,"h":108471,"l":108452.1,"c":108471,"v":64700,"usd":0.59653164}
{"ts":1756653600000,"o":108471,"h":108473,"l":108450,"c":108450,"v":90400,"usd":0.83354231}
{"ts":1756653660000,"o":108450,"h":108495,"l":108434,"c":108495,"v":182300,"usd":1.68057599}
{"ts":1756653720000,"o":108495,"h":108511.6,"l":108479,"c":108480,"v":16600,"usd":0.1529918}
{"ts":1756653780000,"o":108480,"h":108500.8,"l":108479,"c":108487,"v":40000,"usd":0.3686655}
{"ts":1756653840000,"o":108487,"h":108516,"l":108501,"c":108516,"v":6800,"usd":0.06266835}
{"ts":1756653900000,"o":108516,"h":108539,"l":108526.9,"c":108539,"v":49100,"usd":0.45238189}
{"ts":1756653960000,"o":108539,"h":108547,"l":108511,"c":108511,"v":234700,"usd":2.16251988}
{"ts":1756654020000,"o":108511,"h":108510.8,"l":108496,"c":108510.8,"v":14500,"usd":0.13363555}
{"ts":1756654080000,"o":108510.8,"h":108510.7,"l":108483.9,"c":108483.9,"v":62300,"usd":0.57422805}
{"ts":1756654140000,"o":108483.9,"h":108514,"l":108473,"c":108514,"v":209200,"usd":1.92850313}
{"ts":1756654200000,"o":108514,"h":108537.3,"l":108514,"c":108537.3,"v":83000,"usd":0.76471895}
{"ts":1756654260000,"o":108537.3,"h":108537.9,"l":108494,"c":108494,"v":29400,"usd":0.27092074}
{"ts":1756654320000,"o":108494,"h":108478.9,"l":108457.9,"c":108457.9,"v":53000,"usd":0.48860101}
{"ts":1756654380000,"o":108457.9,"h":108497,"l":108457.9,"c":108497,"v":9600,"usd":0.08849652}
{"ts":1756654440000,"o":108497,"h":108496.9,"l":108472,"c":108474.9,"v":166700,"usd":1.53659639}
{"ts":1756654500000,"o":108474.9,"h":108484.8,"l":108459,"c":108459,"v":120000,"usd":1.10621423}
{"ts":1756654560000,"o":108459,"h":108485,"l":108459,"c":108485,"v":77800,"usd":0.71724532}
{"ts":1756654620000,"o":108485,"h":108506.9,"l":108486.1,"c":108505,"v":192900,"usd":1.77801877}
{"ts":1756654680000,"o":108505,"h":108516,"l":108503.2,"c":108516,"v":28500,"usd":0.26266387}
{"ts":1756654740000,"o":108516,"h":108589.9,"l":108515.9,"c":108570,"v":57100,"usd":0.52616454}
{"ts":1756654800000,"o":108570,"h":108605.3,"l":108554.2,"c":108605.3,"v":61200,"usd":0.56361308}
{"ts":1756654860000,"o":108605.3,"h":108633,"l":108605,"c":108633,"v":16500,"usd":0.15191606}
{"ts":1756654920000,"o":108633,"h":108658.2,"l":108642.3,"c":108647,"v":51700,"usd":0.47586318}
{"ts":1756654980000,"o":108647,"h":108647,"l":108647,"c":108647,"v":0,"usd":0}
{"ts":1756655040000,"o":108647,"h":108680.3,"l":108658.2,"c":108680.3,"v":46600,"usd":0.42885479}
{"ts":1756655100000,"o":108680.3,"h":108680.3,"l":108676,"c":108677,"v":119300,"usd":1.09772419}
{"ts":1756655160000,"o":108677,"h":108679.9,"l":108670,"c":108674,"v":49000,"usd":0.45087297}
{"ts":1756655220000,"o":108674,"h":108678.9,"l":108675,"c":108678.8,"v":41800,"usd":0.38462794}
{"ts":1756655280000,"o":108678.8,"h":108733,"l":108679,"c":108733,"v":186100,"usd":1.71219225}
{"ts":1756655340000,"o":108733,"h":108733,"l":108677.1,"c":108677.1,"v":43500,"usd":0.40014954}
{"ts":1756655400000,"o":108677.1,"h":108751.4,"l":108679.8,"c":108751.4,"v":55000,"usd":0.50600577}
{"ts":1756655460000,"o":108751.4,"h":108772.1,"l":108751.5,"c":108772.1,"v":17100,"usd":0.15721903}
{"ts":1756655520000,"o":108772.1,"h":108800,"l":108772.1,"c":108800,"v":121200,"usd":1.1141318}
{"ts":1756655580000,"o":108800,"h":108823.3,"l":108775,"c":108776,"v":122700,"usd":1.12790522}
{"ts":1756655640000,"o":108776,"h":108776,"l":108730,"c":108730,"v":137500,"usd":1.26420941}
{"ts":1756655700000,"o":108730,"h":108730.1,"l":108730,"c":108730,"v":1200,"usd":0.01103652}
{"ts":1756655760000,"o":108730,"h":108750.6,"l":108726.2,"c":108750.6,"v":169300,"usd":1.55711266}
{"ts":1756655820000,"o":108750.6,"h":108785.6,"l":108764.3,"c":108784,"v":164000,"usd":1.50774268}
{"ts":1756655880000,"o":108784,"h":108790,"l":108783,"c":108789,"v":152800,"usd":1.40462728}
{"ts":1756655940000,"o":108789,"h":108789,"l":108779,"c":108779,"v":132700,"usd":1.21983787}
{"ts":1756656000000,"o":108779,"h":108779.1,"l":108779,"c":108779.1,"v":11100,"usd":0.10204144}
{"ts":1756656060000,"o":108779.1,"h":108779,"l":108737.8,"c":108751.9,"v":274000,"usd":2.51952153}
{"ts":1756656120000,"o":108751.9,"h":108751.9,"l":108726.2,"c":108750,"v":76900,"usd":0.7072302}
{"ts":1756656180000,"o":108750,"h":108727.7,"l":108692.3,"c":108720.3,"v":330100,"usd":3.03683983}
{"ts":1756656240000,"o":108720.3,"h":108720.3,"l":108660.8,"c":108662.9,"v":39000,"usd":0.35885225}
{"ts":1756656300000,"o":108662.9,"h":108674.5,"l":108658.7,"c":108672,"v":91100,"usd":0.83836275}
{"ts":1756656360000,"o":108672,"h":108688,"l":108673,"c":108688,"v":64200,"usd":0.59072659}
{"ts":1756656420000,"o":108688,"h":108740,"l":108688,"c":108740,"v":187500,"usd":1.72487177}
{"ts":1756656480000,"o":108740,"h":108833.2,"l":108758.1,"c":108833.2,"v":269600,"usd":2.47771848}
{"ts":1756656540000,"o":108833.2,"h":108833.3,"l":108780,"c":108780,"v":24400,"usd":0.22424583}
{"ts":1756656600000,"o":108780,"h":108790.9,"l":108728,"c":108739.3,"v":121300,"usd":1.11536027}
{"ts":1756656660000,"o":108739.3,"h":108775.9,"l":108748.8,"c":108774,"v":130200,"usd":1.19719472}
{"ts":1756656720000,"o":108774,"h":108775.9,"l":108738.2,"c":108738.2,"v":110700,"usd":1.01771317}
{"ts":1756656780000,"o":108738.2,"h":108766.9,"l":108738.3,"c":108766.9,"v":97400,"usd":0.89572607}
{"ts":1756656840000,"o":108766.9,"h":108766.9,"l":108752.4,"c":108754,"v":57400,"usd":0.52775144}
{"ts":1756656900000,"o":108754,"h":108767,"l":108753,"c":108753,"v":32600,"usd":0.29974026}
{"ts":1756656960000,"o":108753,"h":108767.9,"l":108728.2,"c":108767.9,"v":256700,"usd":2.36059711}
{"ts":1756657020000,"o":108767.9,"h":108756,"l":108709,"c":108709,"v":156900,"usd":1.44310844}
{"ts":1756657080000,"o":108709,"h":108700,"l":108664.5,"c":108664.5,"v":22000,"usd":0.20241421}
{"ts":1756657140000,"o":108664.5,"h":108666,"l":108615.2,"c":108640,"v":273100,"usd":2.5136326}
{"ts":1756657200000,"o":108640,"h":108639.9,"l":108600,"c":108602,"v":72700,"usd":0.66932083}
{"ts":1756657260000,"o":108602,"h":108640,"l":108604,"c":108623,"v":18200,"usd":0.167549}
{"ts":1756657320000,"o":108623,"h":108623.4,"l":108500.2,"c":108543,"v":155100,"usd":1.42856217}
{"ts":1756657380000,"o":108543,"h":108567,"l":108545.8,"c":108566,"v":35400,"usd":0.32611658}
{"ts":1756657440000,"o":108566,"h":108603.5,"l":108567,"c":108600.9,"v":27000,"usd":0.24865165}
{"ts":1756657500000,"o":108600.9,"h":108648.1,"l":108601,"c":108625.1,"v":66400,"usd":0.61125527}
{"ts":1756657560000,"o":108625.1,"h":108625,"l":108608,"c":108608,"v":36900,"usd":0.33972332}
{"ts":1756657620000,"o":108608,"h":108627,"l":108608,"c":108627,"v":20200,"usd":0.18597056}
{"ts":1756657680000,"o":108627,"h":108673.8,"l":108647.5,"c":108673.8,"v":73000,"usd":0.67188802}
{"ts":1756657740000,"o":108673.8,"h":108676,"l":108671,"c":108671,"v":75500,"usd":0.69473164}
{"ts":1756657800000,"o":108671,"h":108671,"l":108667,"c":108667,"v":16600,"usd":0.15275591}
{"ts":1756657860000,"o":108667,"h":108652.4,"l":108591.4,"c":108602,"v":30700,"usd":0.28263212}
{"ts":1756657920000,"o":108602,"h":108622.8,"l":108591.7,"c":108593.7,"v":66000,"usd":0.60770902}
{"ts":1756657980000,"o":108593.7,"h":108593.6,"l":108593,"c":108593,"v":600,"usd":0.00552521}
{"ts":1756658040000,"o":108593,"h":108622,"l":108571.9,"c":108622,"v":151600,"usd":1.39602683}
{"ts":1756658100000,"o":108622,"h":108629,"l":108621,"c":108621,"v":13200,"usd":0.12152241}
{"ts":1756658160000,"o":108621,"h":108609,"l":108607,"c":108608,"v":4300,"usd":0.03959207}
{"ts":1756658220000,"o":108608,"h":108653.9,"l":108608,"c":108653.9,"v":33100,"usd":0.30473336}
{"ts":1756658280000,"o":108653.9,"h":108674,"l":108659,"c":108674,"v":13000,"usd":0.1196352}
{"ts":1756658340000,"o":108674,"h":108704,"l":108696.1,"c":108704,"v":232500,"usd":2.13890902}
{"ts":1756658400000,"o":108704,"h":108704,"l":108700,"c":108700,"v":10200,"usd":0.09383351}
{"ts":1756658460000,"o":108700,"h":108780,"l":108692,"c":108780,"v":53700,"usd":0.49387961}
{"ts":1756658520000,"o":108780,"h":108815.6,"l":108780,"c":108815.5,"v":28400,"usd":0.26102488}
{"ts":1756658580000,"o":108815.5,"h":108840,"l":108782.1,"c":108840,"v":846600,"usd":7.77973819}
{"ts":1756658640000,"o":108840,"h":108846.9,"l":108842,"c":108842,"v":163300,"usd":1.50031887}
{"ts":1756658700000,"o":108842,"h":108841,"l":108821,"c":108829,"v":309400,"usd":2.84306612}
{"ts":1756658760000,"o":108829,"h":108847,"l":108830,"c":108847,"v":59700,"usd":0.54847724}
{"ts":1756658820000,"o":108847,"h":108888,"l":108847,"c":108878,"v":226400,"usd":2.07943534}
{"ts":1756658880000,"o":108878,"h":108875,"l":108810.1,"c":108812,"v":85900,"usd":0.78930192}
{"ts":1756658940000,"o":108812,"h":108821,"l":108810.3,"c":108821,"v":11500,"usd":0.10568692}
{"ts":1756659000000,"o":108821,"h":108844,"l":108820,"c":108820,"v":43000,"usd":0.39512903}
{"ts":1756659060000,"o":108820,"h":108839.9,"l":108817.1,"c":108836,"v":8100,"usd":0.07443145}
{"ts":1756659120000,"o":108836,"h":108840,"l":108822,"c":108840,"v":106100,"usd":0.97492908}
{"ts":1756659180000,"o":108840,"h":108911.5,"l":108841,"c":108885.1,"v":277500,"usd":2.54855652}
{"ts":1756659240000,"o":108885.1,"h":108900.1,"l":108860,"c":108880,"v":154500,"usd":1.41895155}
{"ts":1756659300000,"o":108880,"h":108940,"l":108887,"c":108940,"v":491100,"usd":4.50919382}
{"ts":1756659360000,"o":108940,"h":108939.9,"l":108900.1,"c":108908,"v":28300,"usd":0.25981981}
{"ts":1756659420000,"o":108908,"h":108908,"l":108897,"c":108897,"v":8300,"usd":0.0762141}
{"ts":1756659480000,"o":108897,"h":108897,"l":108890,"c":108894,"v":4600,"usd":0.04224242}
{"ts":1756659540000,"o":108894,"h":108902,"l":108872.7,"c":108902,"v":110500,"usd":1.01475458}
{"ts":1756659600000,"o":108902,"h":108910,"l":108895,"c":108895,"v":7200,"usd":0.06611069}
{"ts":1756659660000,"o":108895,"h":108907.9,"l":108870,"c":108870,"v":149900,"usd":1.37655028}
{"ts":1756659720000,"o":108870,"h":108880.5,"l":108870,"c":108878,"v":22200,"usd":0.20390545}
{"ts":1756659780000,"o":108878,"h":108869,"l":108850,"c":108850,"v":11800,"usd":0.10840131}
{"ts":1756659840000,"o":108850,"h":108854.9,"l":108840,"c":108850,"v":30800,"usd":0.28296893}
{"ts":1756659900000,"o":108850,"h":108854,"l":108850,"c":108854,"v":43400,"usd":0.39871285}
{"ts":1756659960000,"o":108854,"h":108877,"l":108860,"c":108877,"v":37600,"usd":0.34539534}
{"ts":1756660020000,"o":108877,"h":108877,"l":108876.9,"c":108876.9,"v":600,"usd":0.00551082}
{"ts":1756660080000,"o":108876.9,"h":108877,"l":108876.9,"c":108877,"v":15700,"usd":0.14419979}
{"ts":1756660140000,"o":108877,"h":108877,"l":108876,"c":108876,"v":14600,"usd":0.13409686}
{"ts":1756660200000,"o":108876,"h":108875,"l":108873.1,"c":108874,"v":79000,"usd":0.72560985}
{"ts":1756660260000,"o":108874,"h":108874.9,"l":108871,"c":108871,"v":42600,"usd":0.3912837}
{"ts":1756660320000,"o":108871,"h":108860,"l":108857.8,"c":108860,"v":10400,"usd":0.09553722}
{"ts":1756660380000,"o":108860,"h":108878,"l":108860,"c":108878,"v":11200,"usd":0.10287845}
{"ts":1756660440000,"o":108878,"h":108898.9,"l":108880,"c":108898.9,"v":3200,"usd":0.02938915}
{"ts":1756660500000,"o":108898.9,"h":108898.9,"l":108898.8,"c":108898.9,"v":12500,"usd":0.114785}
{"ts":1756660560000,"o":108898.9,"h":108911.9,"l":108871.9,"c":108872,"v":365000,"usd":3.35184168}
{"ts":1756660620000,"o":108872,"h":108871.9,"l":108858.5,"c":108858.5,"v":70100,"usd":0.64391467}
{"ts":1756660680000,"o":108858.5,"h":108868.8,"l":108824.6,"c":108827,"v":87800,"usd":0.80666558}
{"ts":1756660740000,"o":108827,"h":108847,"l":108838.5,"c":108847,"v":160600,"usd":1.47551412}
{"ts":1756660800000,"o":108847,"h":108858,"l":108854,"c":108858,"v":61500,"usd":0.5649757}
{"ts":1756660860000,"o":108858,"h":108877.2,"l":108841,"c":108841,"v":313100,"usd":2.87602323}
{"ts":1756660920000,"o":108841,"h":108843,"l":108830.1,"c":108843,"v":6000,"usd":0.05512655}
{"ts":1756660980000,"o":108843,"h":108842.9,"l":108810,"c":108817.1,"v":35900,"usd":0.32984608}
{"ts":1756661040000,"o":108817.1,"h":108833,"l":108829,"c":108833,"v":9500,"usd":0.08729245}
{"ts":1756661100000,"o":108833,"h":108840,"l":108833,"c":108840,"v":84400,"usd":0.77549861}
{"ts":1756661160000,"o":108840,"h":108860,"l":108840,"c":108860,"v":332300,"usd":3.05297736}
{"ts":1756661220000,"o":108860,"h":108864,"l":108860,"c":108864,"v":24300,"usd":0.22322183}
{"ts":1756661280000,"o":108864,"h":108928,"l":108880,"c":108928,"v":167500,"usd":1.53794703}
{"ts":1756661340000,"o":108928,"h":108928,"l":108928,"c":108928,"v":28300,"usd":0.25980532}
{"ts":1756661400000,"o":108928,"h":108939.9,"l":108926,"c":108926,"v":210100,"usd":1.9286992}
{"ts":1756661460000,"o":108926,"h":108926.1,"l":108895.6,"c":108895.6,"v":33200,"usd":0.30482314}
{"ts":1756661520000,"o":108895.6,"h":108925.3,"l":108895.7,"c":108925.2,"v":17900,"usd":0.16437062}
{"ts":1756661580000,"o":108925.2,"h":108945.1,"l":108925,"c":108945.1,"v":59800,"usd":0.54899198}
{"ts":1756661640000,"o":108945.1,"h":108977.4,"l":108945.1,"c":108954,"v":285900,"usd":2.62390411}
{"ts":1756661700000,"o":108954,"h":108953.9,"l":108930,"c":108930,"v":271600,"usd":2.49294324}
{"ts":1756661760000,"o":108930,"h":108930,"l":108880,"c":108880,"v":106900,"usd":0.98161227}
{"ts":1756661820000,"o":108880,"h":108876,"l":108821.9,"c":108821.9,"v":6400,"usd":0.05880601}
{"ts":1756661880000,"o":108821.9,"h":108884,"l":108822,"c":108884,"v":122600,"usd":1.12630045}
{"ts":1756661940000,"o":108884,"h":108939.9,"l":108891,"c":108936,"v":189600,"usd":1.74055733}
{"ts":1756662000000,"o":108936,"h":108920,"l":108900.1,"c":108900.1,"v":114700,"usd":1.05312257}
{"ts":1756662060000,"o":108900.1,"h":108912.8,"l":108891,"c":108912.8,"v":78300,"usd":0.7190271}
{"ts":1756662120000,"o":108912.8,"h":108909,"l":108908,"c":108908,"v":1000,"usd":0.00918205}
{"ts":1756662180000,"o":108908,"h":108905.1,"l":108905.1,"c":108905.1,"v":4000,"usd":0.0367292}
{"ts":1756662240000,"o":108905.1,"h":108910.9,"l":108905,"c":108910.9,"v":66300,"usd":0.60878597}
{"ts":1756662300000,"o":108910.9,"h":108941,"l":108911,"c":108941,"v":16100,"usd":0.14781244}
{"ts":1756662360000,"o":108941,"h":108953.9,"l":108943,"c":108953.9,"v":11300,"usd":0.10371485}
{"ts":1756662420000,"o":108953.9,"h":108954,"l":108930.1,"c":108954,"v":176600,"usd":1.62099734}
{"ts":1756662480000,"o":108954,"h":108954,"l":108940,"c":108940.1,"v":82800,"usd":0.75996347}
{"ts":1756662540000,"o":108940.1,"h":108940,"l":108919,"c":108919,"v":31700,"usd":0.29100483}
{"ts":1756662600000,"o":108919,"h":108912,"l":108901.7,"c":108912,"v":74700,"usd":0.68588457}
{"ts":1756662660000,"o":108912,"h":108913,"l":108911,"c":108911,"v":13500,"usd":0.12395186}
{"ts":1756662720000,"o":108911,"h":108901.6,"l":108900,"c":108900,"v":2500,"usd":0.02295662}
{"ts":1756662780000,"o":108900,"h":108899,"l":108899,"c":108899,"v":23100,"usd":0.21212268}
{"ts":1756662840000,"o":108899,"h":108939.9,"l":108899.1,"c":108939.9,"v":10900,"usd":0.1000842}
{"ts":1756662900000,"o":108939.9,"h":108943.9,"l":108931,"c":108938,"v":299500,"usd":2.74916955}
{"ts":1756662960000,"o":108938,"h":108955.9,"l":108932.9,"c":108955.9,"v":5500,"usd":0.05048572}
{"ts":1756663020000,"o":108955.9,"h":108956.9,"l":108956,"c":108956.9,"v":19900,"usd":0.182642}
{"ts":1756663080000,"o":108956.9,"h":108957,"l":108957,"c":108957,"v":2700,"usd":0.02478033}
{"ts":1756663140000,"o":108957,"h":108957.5,"l":108957.4,"c":108957.5,"v":700,"usd":0.00642453}
{"ts":1756663200000,"o":108957.5,"h":108957.5,"l":108957.5,"c":108957.5,"v":100,"usd":0.00091779}
{"ts":1756663260000,"o":108957.5,"h":108957.5,"l":108957.5,"c":108957.5,"v":5000,"usd":0.0458895}
{"ts":1756663320000,"o":108957.5,"h":108973.9,"l":108957.5,"c":108973.9,"v":81800,"usd":0.7507402}
{"ts":1756663380000,"o":108973.9,"h":108974.6,"l":108974.6,"c":108974.6,"v":1100,"usd":0.01009415}
{"ts":1756663440000,"o":108974.6,"h":108974.6,"l":108958.2,"c":108958.2,"v":190900,"usd":1.75184909}
{"ts":1756663500000,"o":108958.2,"h":108958.2,"l":108910,"c":108910,"v":79400,"usd":0.72880318}
{"ts":1756663560000,"o":108910,"h":108920.9,"l":108900.1,"c":108906.5,"v":135900,"usd":1.24778536}
{"ts":1756663620000,"o":108906.5,"h":108900,"l":108878.1,"c":108900,"v":139600,"usd":1.28205258}
{"ts":1756663680000,"o":108900,"h":108940,"l":108902,"c":108940,"v":130600,"usd":1.19902554}
{"ts":1756663740000,"o":108940,"h":108942,"l":108940.1,"c":108942,"v":18700,"usd":0.17165463}
{"ts":1756663800000,"o":108942,"h":108946,"l":108942.1,"c":108946,"v":58400,"usd":0.53604811}
{"ts":1756663860000,"o":108946,"h":108946,"l":108946,"c":108946,"v":1000,"usd":0.0091789}
{"ts":1756663920000,"o":108946,"h":108945.9,"l":108928,"c":108928,"v":116500,"usd":1.06945154}
{"ts":1756663980000,"o":108928,"h":108927,"l":108890.9,"c":108898.3,"v":166600,"usd":1.52984508}
{"ts":1756664040000,"o":108898.3,"h":108941,"l":108912,"c":108941,"v":27000,"usd":0.24789931}
{"ts":1756664100000,"o":108941,"h":108940.9,"l":108937,"c":108937,"v":103200,"usd":0.94730416}
{"ts":1756664160000,"o":108937,"h":108940.6,"l":108928.1,"c":108940.6,"v":16900,"usd":0.15513122}
{"ts":1756664220000,"o":108940.6,"h":108957,"l":108941,"c":108957,"v":33200,"usd":0.30475131}
{"ts":1756664280000,"o":108957,"h":108974,"l":108957.1,"c":108974,"v":76600,"usd":0.70301868}
{"ts":1756664340000,"o":108974,"h":109019.9,"l":108974.1,"c":109019.9,"v":354400,"usd":3.25191946}
{"ts":1756664400000,"o":109019.9,"h":109020,"l":109000,"c":109001,"v":118200,"usd":1.08422988}
{"ts":1756664460000,"o":109001,"h":109026,"l":109001,"c":109026,"v":18800,"usd":0.1724681}
{"ts":1756664520000,"o":109026,"h":109077,"l":109026,"c":109077,"v":401000,"usd":3.67675396}
{"ts":1756664580000,"o":109077,"h":109084.6,"l":109073,"c":109073,"v":211200,"usd":1.93616634}
{"ts":1756664640000,"o":109073,"h":109072,"l":109019.1,"c":109019.1,"v":84200,"usd":0.77207463}
{"ts":1756664700000,"o":109019.1,"h":109019,"l":108941,"c":108941,"v":210500,"usd":1.93136106}
{"ts":1756664760000,"o":108941,"h":109000,"l":108941,"c":108996,"v":116000,"usd":1.06458981}
{"ts":1756664820000,"o":108996,"h":108989,"l":108979,"c":108979,"v":27300,"usd":0.25048549}
{"ts":1756664880000,"o":108979,"h":109010,"l":108976.1,"c":109000,"v":43300,"usd":0.39726421}
{"ts":1756664940000,"o":109000,"h":109000,"l":109000,"c":109000,"v":600,"usd":0.00550458}
{"ts":1756665000000,"o":109000,"h":109000,"l":108977,"c":108977,"v":63200,"usd":0.57985045}
{"ts":1756665060000,"o":108977,"h":108976,"l":108969.4,"c":108969.4,"v":2300,"usd":0.02110628}
{"ts":1756665120000,"o":108969.4,"h":109000,"l":108969.5,"c":108998,"v":88500,"usd":0.81208242}
{"ts":1756665180000,"o":108998,"h":109020,"l":108998,"c":109020,"v":15500,"usd":0.14220212}
{"ts":1756665240000,"o":109020,"h":109050.1,"l":109020,"c":109046,"v":135500,"usd":1.24260395}
{"ts":1756665300000,"o":109046,"h":109078.9,"l":109046,"c":109078.9,"v":56900,"usd":0.52172317}
{"ts":1756665360000,"o":109078.9,"h":109084.6,"l":109070.2,"c":109084.6,"v":13700,"usd":0.12559076}
{"ts":1756665420000,"o":109084.6,"h":109084.6,"l":109023,"c":109033,"v":205400,"usd":1.8830416}
{"ts":1756665480000,"o":109033,"h":109081,"l":109051,"c":109081,"v":71000,"usd":0.65093895}
{"ts":1756665540000,"o":109081,"h":109129.7,"l":109084.7,"c":109090,"v":219600,"usd":2.01261923}
{"ts":1756665600000,"o":109090,"h":109119.9,"l":109091,"c":109110,"v":72300,"usd":0.66258513}
{"ts":1756665660000,"o":109110,"h":109163.9,"l":109112,"c":109161.8,"v":173500,"usd":1.58943009}
{"ts":1756665720000,"o":109161.8,"h":109161.7,"l":109136,"c":109136,"v":51200,"usd":0.46906539}
{"ts":1756665780000,"o":109136,"h":109136,"l":109090,"c":109112.8,"v":120000,"usd":1.0997175}
{"ts":1756665840000,"o":109112.8,"h":109112.9,"l":109090,"c":109105.7,"v":75400,"usd":0.69113392}
{"ts":1756665900000,"o":109105.7,"h":109112.9,"l":109111.9,"c":109112.9,"v":53900,"usd":0.49398561}
{"ts":1756665960000,"o":109112.9,"h":109129.4,"l":109113,"c":109129.4,"v":111400,"usd":1.02081878}
{"ts":1756666020000,"o":109129.4,"h":109140,"l":109129,"c":109129,"v":109900,"usd":1.00702034}
{"ts":1756666080000,"o":109129,"h":109129,"l":109119,"c":109119.1,"v":42500,"usd":0.38948092}
{"ts":1756666140000,"o":109119.1,"h":109163.7,"l":109119.1,"c":109163.7,"v":120300,"usd":1.10218606}
{"ts":1756666200000,"o":109163.7,"h":109194.7,"l":109143.9,"c":109178.9,"v":508500,"usd":4.65814684}
{"ts":1756666260000,"o":109178.9,"h":109178.9,"l":109157,"c":109170,"v":35500,"usd":0.32518855}
{"ts":1756666320000,"o":109170,"h":109170,"l":109168,"c":109168,"v":40700,"usd":0.37281371}
{"ts":1756666380000,"o":109168,"h":109166.1,"l":109162.1,"c":109166,"v":8000,"usd":0.07328335}
{"ts":1756666440000,"o":109166,"h":109166,"l":109150,"c":109150,"v":34000,"usd":0.31145535}
{"ts":1756666500000,"o":109150,"h":109150.1,"l":109136,"c":109136,"v":80700,"usd":0.73935835}
{"ts":1756666560000,"o":109136,"h":109136,"l":109121.6,"c":109121.6,"v":77000,"usd":0.70557865}
{"ts":1756666620000,"o":109121.6,"h":109121.7,"l":109080,"c":109080,"v":73300,"usd":0.67185262}
{"ts":1756666680000,"o":109080,"h":109100,"l":109066.1,"c":109088.8,"v":80600,"usd":0.73895812}
{"ts":1756666740000,"o":109088.8,"h":109112,"l":109088.7,"c":109112,"v":304800,"usd":2.79394129}
{"ts":1756666800000,"o":109112,"h":109112,"l":109111,"c":109111,"v":32200,"usd":0.29510993}
{"ts":1756666860000,"o":109111,"h":109110,"l":109095,"c":109095,"v":5400,"usd":0.04949427}
{"ts":1756666920000,"o":109095,"h":109097.6,"l":109070,"c":109070,"v":83700,"usd":0.76722769}
{"ts":1756666980000,"o":109070,"h":109068,"l":109063.9,"c":109068,"v":48300,"usd":0.44285512}
{"ts":1756667040000,"o":109068,"h":109120,"l":109069,"c":109120,"v":26000,"usd":0.23832278}
{"ts":1756667100000,"o":109120,"h":109120,"l":109119.9,"c":109120,"v":1900,"usd":0.01741198}
{"ts":1756667160000,"o":109120,"h":109119.9,"l":109116,"c":109116,"v":162300,"usd":1.48735041}
{"ts":1756667220000,"o":109116,"h":109116,"l":109080,"c":109080,"v":162000,"usd":1.4849128}
{"ts":1756667280000,"o":109080,"h":109080,"l":109080,"c":109080,"v":45600,"usd":0.41804256}
{"ts":1756667340000,"o":109080,"h":109078,"l":109023.2,"c":109023.3,"v":115600,"usd":1.06006451}
{"ts":1756667400000,"o":109023.3,"h":109051.3,"l":109032,"c":109032,"v":225800,"usd":2.0708095}
{"ts":1756667460000,"o":109032,"h":109032.1,"l":109032,"c":109032,"v":4000,"usd":0.0366864}
{"ts":1756667520000,"o":109032,"h":109032,"l":109006.2,"c":109006.2,"v":140800,"usd":1.29144836}
{"ts":1756667580000,"o":109006.2,"h":109006.2,"l":108968.3,"c":108979.7,"v":138700,"usd":1.27271694}
{"ts":1756667640000,"o":108979.7,"h":108979.7,"l":108930.1,"c":108930.9,"v":99500,"usd":0.91336779}
{"ts":1756667700000,"o":108930.9,"h":108957.6,"l":108931,"c":108957.5,"v":36000,"usd":0.33044572}
{"ts":1756667760000,"o":108957.5,"h":108965.9,"l":108900,"c":108934.8,"v":79600,"usd":0.73058466}
{"ts":1756667820000,"o":108934.8,"h":108934.5,"l":108915.2,"c":108915.2,"v":21700,"usd":0.19920616}
{"ts":1756667880000,"o":108915.2,"h":108934,"l":108915.1,"c":108924.6,"v":321700,"usd":2.95340041}
{"ts":1756667940000,"o":108924.6,"h":108957.6,"l":108934,"c":108957.6,"v":30800,"usd":0.28270728}
{"ts":1756668000000,"o":108957.6,"h":108995.5,"l":108958,"c":108995.5,"v":67600,"usd":0.62027522}
{"ts":1756668060000,"o":108995.5,"h":109040,"l":108995.6,"c":109039.9,"v":32500,"usd":0.29812526}
{"ts":1756668120000,"o":109039.9,"h":109039.9,"l":109000,"c":109004,"v":200600,"usd":1.84001604}
{"ts":1756668180000,"o":109004,"h":109004.9,"l":109000,"c":109000,"v":23600,"usd":0.21650455}
{"ts":1756668240000,"o":109000,"h":109004.9,"l":108976.5,"c":108976.5,"v":56800,"usd":0.52108594}
{"ts":1756668300000,"o":108976.5,"h":108972.6,"l":108960,"c":108960,"v":60400,"usd":0.55426728}
{"ts":1756668360000,"o":108960,"h":108974,"l":108973.9,"c":108973.9,"v":2300,"usd":0.02110595}
{"ts":1756668420000,"o":108973.9,"h":108974,"l":108950,"c":108950,"v":44700,"usd":0.41025575}
{"ts":1756668480000,"o":108950,"h":108940.1,"l":108919.5,"c":108932.8,"v":28300,"usd":0.25980681}
{"ts":1756668540000,"o":108932.8,"h":108942,"l":108932.9,"c":108942,"v":4200,"usd":0.03855445}
{"ts":1756668600000,"o":108942,"h":108948,"l":108938,"c":108938,"v":11100,"usd":0.10188778}
{"ts":1756668660000,"o":108938,"h":108937,"l":108937,"c":108937,"v":1400,"usd":0.01285144}
{"ts":1756668720000,"o":108937,"h":108948,"l":108937.1,"c":108948,"v":57600,"usd":0.52874441}
{"ts":1756668780000,"o":108948,"h":108948,"l":108948,"c":108948,"v":1000,"usd":0.0091787}
{"ts":1756668840000,"o":108948,"h":108948,"l":108944,"c":108944,"v":14800,"usd":0.1358454}
{"ts":1756668900000,"o":108944,"h":108971.1,"l":108944.1,"c":108971,"v":56400,"usd":0.51766317}
{"ts":1756668960000,"o":108971,"h":108999.9,"l":108971.1,"c":108999.9,"v":65500,"usd":0.60106998}
{"ts":1756669020000,"o":108999.9,"h":109004,"l":109000,"c":109004,"v":5600,"usd":0.05137588}
{"ts":1756669080000,"o":109004,"h":109013,"l":108999.1,"c":108999.1,"v":15600,"usd":0.14310331}
{"ts":1756669140000,"o":108999.1,"h":109003,"l":108999.1,"c":109003,"v":2100,"usd":0.01926574}
{"ts":1756669200000,"o":109003,"h":109052,"l":109014,"c":109052,"v":16200,"usd":0.14857833}
{"ts":1756669260000,"o":109052,"h":109074.4,"l":109060,"c":109074.4,"v":4900,"usd":0.04492467}
{"ts":1756669320000,"o":109074.4,"h":109079.9,"l":109025,"c":109025,"v":93800,"usd":0.86004235}
{"ts":1756669380000,"o":109025,"h":109052,"l":109026,"c":109052,"v":8800,"usd":0.08070745}
{"ts":1756669440000,"o":109052,"h":109075,"l":109053,"c":109075,"v":3900,"usd":0.03575956}
{"ts":1756669500000,"o":109075,"h":109075,"l":109074.9,"c":109075,"v":3300,"usd":0.0302544}
{"ts":1756669560000,"o":109075,"h":109074.9,"l":109040,"c":109040,"v":61000,"usd":0.55929448}
{"ts":1756669620000,"o":109040,"h":109030,"l":109010,"c":109010,"v":61300,"usd":0.56223228}
{"ts":1756669680000,"o":109010,"h":109000,"l":109000,"c":109000,"v":200,"usd":0.00183486}
{"ts":1756669740000,"o":109000,"h":108990,"l":108980,"c":108980,"v":500,"usd":0.00458776}
{"ts":1756669800000,"o":108980,"h":108980,"l":108980,"c":108980,"v":0,"usd":0}
{"ts":1756669860000,"o":108980,"h":108970,"l":108960,"c":108970,"v":137700,"usd":1.26376836}
{"ts":1756669920000,"o":108970,"h":108970.9,"l":108950,"c":108950,"v":3100,"usd":0.02844835}
{"ts":1756669980000,"o":108950,"h":108968.3,"l":108922.6,"c":108968.3,"v":247800,"usd":2.27457973}
{"ts":1756670040000,"o":108968.3,"h":108947,"l":108915.1,"c":108915.1,"v":65800,"usd":0.60410482}
{"ts":1756670100000,"o":108915.1,"h":108934,"l":108910.1,"c":108934,"v":27500,"usd":0.25249167}
{"ts":1756670160000,"o":108934,"h":108939.9,"l":108910,"c":108910,"v":48100,"usd":0.44161349}
{"ts":1756670220000,"o":108910,"h":108901.8,"l":108861.5,"c":108884,"v":136200,"usd":1.25094566}
{"ts":1756670280000,"o":108884,"h":108896,"l":108890,"c":108890,"v":195500,"usd":1.79529671}
{"ts":1756670340000,"o":108890,"h":108880.4,"l":108876,"c":108876,"v":22100,"usd":0.2029798}
{"ts":1756670400000,"o":108876,"h":108878,"l":108876,"c":108878,"v":127600,"usd":1.17198026}
{"ts":1756670460000,"o":108878,"h":108905.6,"l":108860,"c":108860,"v":105800,"usd":0.97162482}
{"ts":1756670520000,"o":108860,"h":108860,"l":108838.8,"c":108840.9,"v":151900,"usd":1.39552158}
{"ts":1756670580000,"o":108840.9,"h":108877.5,"l":108841,"c":108870.5,"v":17800,"usd":0.16352919}
{"ts":1756670640000,"o":108870.5,"h":108898,"l":108870.5,"c":108898,"v":70300,"usd":0.64569977}
{"ts":1756670700000,"o":108898,"h":108920,"l":108900,"c":108920,"v":10400,"usd":0.09549653}
{"ts":1756670760000,"o":108920,"h":108940,"l":108920,"c":108940,"v":9900,"usd":0.09089105}
{"ts":1756670820000,"o":108940,"h":108939.9,"l":108939.9,"c":108939.9,"v":500,"usd":0.0045897}
{"ts":1756670880000,"o":108939.9,"h":108939.9,"l":108909.9,"c":108914,"v":248700,"usd":2.28302246}
{"ts":1756670940000,"o":108914,"h":108960,"l":108930.4,"c":108960,"v":11900,"usd":0.10923421}
{"ts":1756671000000,"o":108960,"h":108988.6,"l":108976.4,"c":108988.6,"v":700,"usd":0.00642316}
{"ts":1756671060000,"o":108988.6,"h":108997.9,"l":108967.6,"c":108997,"v":269600,"usd":2.47365466}
{"ts":1756671120000,"o":108997,"h":109020,"l":108996.4,"c":109019.9,"v":32900,"usd":0.30183003}
{"ts":1756671180000,"o":109019.9,"h":109054.6,"l":109020,"c":109054.6,"v":19400,"usd":0.17793234}
{"ts":1756671240000,"o":109054.6,"h":109060,"l":109054.7,"c":109060,"v":9100,"usd":0.08344395}
{"ts":1756671300000,"o":109060,"h":109079.2,"l":109011.3,"c":109012,"v":455100,"usd":4.17315994}
{"ts":1756671360000,"o":109012,"h":109015,"l":109012,"c":109015,"v":10200,"usd":0.09356727}
{"ts":1756671420000,"o":109015,"h":109037.9,"l":109015,"c":109037.9,"v":17400,"usd":0.1596063}
{"ts":1756671480000,"o":109037.9,"h":109037.8,"l":108957.7,"c":108957.7,"v":391500,"usd":3.59300781}
{"ts":1756671540000,"o":108957.7,"h":108961,"l":108957.8,"c":108961,"v":133400,"usd":1.22433152}
{"ts":1756671600000,"o":108961,"h":108970,"l":108970,"c":108970,"v":700,"usd":0.00642376}
{"ts":1756671660000,"o":108970,"h":108969.9,"l":108930,"c":108942.8,"v":169400,"usd":1.55503235}
{"ts":1756671720000,"o":108942.8,"h":108942.7,"l":108930,"c":108930,"v":3900,"usd":0.03579951}
{"ts":1756671780000,"o":108930,"h":108930,"l":108920.1,"c":108930,"v":1100,"usd":0.0100983}
{"ts":1756671840000,"o":108930,"h":108999.4,"l":108930,"c":108999.4,"v":269600,"usd":2.47462475}
{"ts":1756671900000,"o":108999.4,"h":108999.4,"l":108982.8,"c":108987,"v":170400,"usd":1.56349881}
{"ts":1756671960000,"o":108987,"h":109002,"l":108990.4,"c":109002,"v":44200,"usd":0.40550469}
{"ts":1756672020000,"o":109002,"h":109014.5,"l":109014.4,"c":109014.5,"v":3700,"usd":0.03394047}
{"ts":1756672080000,"o":109014.5,"h":109040,"l":109014.5,"c":109036,"v":81000,"usd":0.74298253}
{"ts":1756672140000,"o":109036,"h":109036,"l":109036,"c":109036,"v":0,"usd":0}
{"ts":1756672200000,"o":109036,"h":109036,"l":109036,"c":109036,"v":0,"usd":0}
{"ts":1756672260000,"o":109036,"h":109040,"l":109017,"c":109040,"v":53700,"usd":0.4925749}
{"ts":1756672320000,"o":109040,"h":109060,"l":109036.1,"c":109060,"v":23800,"usd":0.21827536}
{"ts":1756672380000,"o":109060,"h":109084.6,"l":109070.2,"c":109070.2,"v":4800,"usd":0.04400732}
{"ts":1756672440000,"o":109070.2,"h":109070.2,"l":109070.2,"c":109070.2,"v":20100,"usd":0.18428484}
{"ts":1756672500000,"o":109070.2,"h":109085.9,"l":109070,"c":109070,"v":2700,"usd":0.02475247}
{"ts":1756672560000,"o":109070,"h":109070,"l":109066,"c":109066,"v":5800,"usd":0.05317752}
{"ts":1756672620000,"o":109066,"h":109066,"l":109060.4,"c":109060.4,"v":65500,"usd":0.60055765}
{"ts":1756672680000,"o":109060.4,"h":109060.3,"l":109009.1,"c":109009.1,"v":117200,"usd":1.07494197}
{"ts":1756672740000,"o":109009.1,"h":109019.9,"l":108990,"c":108990,"v":1800,"usd":0.01651474}
{"ts":1756672800000,"o":108990,"h":108990,"l":108970,"c":108970,"v":28400,"usd":0.26061307}
{"ts":1756672860000,"o":108970,"h":108948.3,"l":108930.1,"c":108930.1,"v":27800,"usd":0.25516846}
{"ts":1756672920000,"o":108930.1,"h":108949,"l":108930,"c":108948.9,"v":186400,"usd":1.71118587}
{"ts":1756672980000,"o":108948.9,"h":108973.9,"l":108949,"c":108973.9,"v":242600,"usd":2.22667148}
{"ts":1756673040000,"o":108973.9,"h":108973.9,"l":108973.9,"c":108973.9,"v":500,"usd":0.00458825}
{"ts":1756673100000,"o":108973.9,"h":109020,"l":108973.9,"c":109013,"v":93900,"usd":0.86155884}
{"ts":1756673160000,"o":109013,"h":109007.1,"l":108980,"c":108980,"v":20300,"usd":0.18625538}
{"ts":1756673220000,"o":108980,"h":108982,"l":108980,"c":108982,"v":17200,"usd":0.15782695}
{"ts":1756673280000,"o":108982,"h":108999,"l":108998.9,"c":108998.9,"v":1100,"usd":0.01009184}
{"ts":1756673340000,"o":108998.9,"h":109040,"l":108979.1,"c":109040,"v":42800,"usd":0.39268635}
{"ts":1756673400000,"o":109040,"h":109041,"l":109040,"c":109041,"v":1700,"usd":0.01559053}
{"ts":1756673460000,"o":109041,"h":109058.3,"l":109057,"c":109057,"v":8400,"usd":0.07702379}
{"ts":1756673520000,"o":109057,"h":109057,"l":109020,"c":109020,"v":42300,"usd":0.38788522}
{"ts":1756673580000,"o":109020,"h":109020,"l":108999,"c":108999,"v":59700,"usd":0.54764204}
{"ts":1756673640000,"o":108999,"h":109012,"l":108980.1,"c":109012,"v":123000,"usd":1.12848443}
{"ts":1756673700000,"o":109012,"h":109030,"l":109024,"c":109030,"v":16900,"usd":0.15501119}
{"ts":1756673760000,"o":109030,"h":109060,"l":109032,"c":109060,"v":16300,"usd":0.14949435}
{"ts":1756673820000,"o":109060,"h":109074.1,"l":109074,"c":109074.1,"v":30300,"usd":0.27779343}
{"ts":1756673880000,"o":109074.1,"h":109074.1,"l":109074.1,"c":109074.1,"v":700,"usd":0.00641767}
{"ts":1756673940000,"o":109074.1,"h":109074.1,"l":109074,"c":109074,"v":3600,"usd":0.03300516}
{"ts":1756674000000,"o":109074,"h":109080,"l":109074.1,"c":109080,"v":87600,"usd":0.80312536}
{"ts":1756674060000,"o":109080,"h":109092.3,"l":109080,"c":109080,"v":170900,"usd":1.56658586}
{"ts":1756674120000,"o":109080,"h":109074,"l":109019.1,"c":109041.7,"v":414500,"usd":3.80137658}
{"ts":1756674180000,"o":109041.7,"h":109041.7,"l":109041.7,"c":109041.7,"v":57600,"usd":0.52823808}
{"ts":1756674240000,"o":109041.7,"h":109041.7,"l":109010.1,"c":109010.1,"v":185200,"usd":1.69845844}
{"ts":1756674300000,"o":109010.1,"h":109010.1,"l":108991,"c":108992,"v":98300,"usd":0.90188888}
{"ts":1756674360000,"o":108992,"h":108999.9,"l":108980,"c":108980.1,"v":52400,"usd":0.48081324}
{"ts":1756674420000,"o":108980.1,"h":108999.9,"l":108999.9,"c":108999.9,"v":300,"usd":0.00275229}
{"ts":1756674480000,"o":108999.9,"h":108981,"l":108962.5,"c":108962.5,"v":104800,"usd":0.96180147}
{"ts":1756674540000,"o":108962.5,"h":108986,"l":108982,"c":108986,"v":27900,"usd":0.25600437}
{"ts":1756674600000,"o":108986,"h":108985.9,"l":108970.5,"c":108970.5,"v":1300,"usd":0.01192845}
{"ts":1756674660000,"o":108970.5,"h":108962.4,"l":108962.3,"c":108962.3,"v":5300,"usd":0.04864075}
{"ts":1756674720000,"o":108962.3,"h":108962.4,"l":108960,"c":108960,"v":1200,"usd":0.01101304}
{"ts":1756674780000,"o":108960,"h":108950,"l":108914.7,"c":108914.7,"v":37000,"usd":0.33964796}
{"ts":1756674840000,"o":108914.7,"h":108914.7,"l":108914.7,"c":108914.7,"v":7900,"usd":0.07253385}
{"ts":1756674900000,"o":108914.7,"h":108980,"l":108912.9,"c":108980,"v":886400,"usd":8.1373971}
{"ts":1756674960000,"o":108980,"h":108980.5,"l":108980,"c":108980.5,"v":1500,"usd":0.013764}
{"ts":1756675020000,"o":108980.5,"h":108980.4,"l":108969.5,"c":108969.5,"v":11800,"usd":0.10828013}
{"ts":1756675080000,"o":108969.5,"h":108997,"l":108977.3,"c":108997,"v":63500,"usd":0.58264617}
{"ts":1756675140000,"o":108997,"h":109031,"l":109000,"c":109031,"v":31600,"usd":0.28987974}
{"ts":1756675200000,"o":109031,"h":109039.9,"l":109036,"c":109036,"v":3800,"usd":0.03484995}
{"ts":1756675260000,"o":109036,"h":109036,"l":109034,"c":109034,"v":3900,"usd":0.03576832}
{"ts":1756675320000,"o":109034,"h":109032,"l":109032,"c":109032,"v":1000,"usd":0.0091716}
{"ts":1756675380000,"o":109032,"h":109032,"l":109030,"c":109030,"v":80900,"usd":0.74198866}
{"ts":1756675440000,"o":109030,"h":109030,"l":109019.8,"c":109019.8,"v":89600,"usd":0.82180946}
{"ts":1756675500000,"o":109019.8,"h":109019.7,"l":109019,"c":109019,"v":66100,"usd":0.60631547}
{"ts":1756675560000,"o":109019,"h":109002.7,"l":108990,"c":108990,"v":14600,"usd":0.1339474}
{"ts":1756675620000,"o":108990,"h":108980.1,"l":108980,"c":108980,"v":84700,"usd":0.7772072}
{"ts":1756675680000,"o":108980,"h":109004,"l":108980,"c":109004,"v":60900,"usd":0.55878254}
{"ts":1756675740000,"o":109004,"h":109019.6,"l":109019.6,"c":109019.6,"v":500,"usd":0.00458635}
{"ts":1756675800000,"o":109019.6,"h":109019.6,"l":109016,"c":109016,"v":82900,"usd":0.76041713}
{"ts":1756675860000,"o":109016,"h":108999,"l":108980,"c":108980,"v":16800,"usd":0.15413298}
{"ts":1756675920000,"o":108980,"h":109020,"l":108980.1,"c":109020,"v":94500,"usd":0.86702758}
{"ts":1756675980000,"o":109020,"h":109022,"l":109022,"c":109022,"v":1500,"usd":0.01375875}
{"ts":1756676040000,"o":109022,"h":109022,"l":109022,"c":109022,"v":0,"usd":0}
{"ts":1756676100000,"o":109022,"h":109022,"l":108989.9,"c":108989.9,"v":154400,"usd":1.41626926}
{"ts":1756676160000,"o":108989.9,"h":108989.9,"l":108989.9,"c":108989.9,"v":300,"usd":0.00275256}
{"ts":1756676220000,"o":108989.9,"h":108989.9,"l":108989.9,"c":108989.9,"v":0,"usd":0}
{"ts":1756676280000,"o":108989.9,"h":108990,"l":108990,"c":108990,"v":200,"usd":0.00183504}
{"ts":1756676340000,"o":108990,"h":109000,"l":108970.2,"c":109000,"v":276800,"usd":2.53994156}
{"ts":1756676400000,"o":109000,"h":109000,"l":109000,"c":109000,"v":0,"usd":0}
{"ts":1756676460000,"o":109000,"h":109000,"l":108989.1,"c":109000,"v":94500,"usd":0.86705189}
{"ts":1756676520000,"o":109000,"h":109000,"l":109000,"c":109000,"v":0,"usd":0}
{"ts":1756676580000,"o":109000,"h":109049.5,"l":109000,"c":109043.8,"v":157500,"usd":1.44487696}
{"ts":1756676640000,"o":109043.8,"h":109050,"l":109045.6,"c":109050,"v":27000,"usd":0.24760333}
{"ts":1756676700000,"o":109050,"h":109059,"l":109058,"c":109059,"v":14500,"usd":0.13295625}
{"ts":1756676760000,"o":109059,"h":109089.7,"l":109060,"c":109089.6,"v":8300,"usd":0.07608885}
{"ts":1756676820000,"o":109089.6,"h":109089.6,"l":109076,"c":109076,"v":166000,"usd":1.52168935}
{"ts":1756676880000,"o":109076,"h":109076.1,"l":109076.1,"c":109076.1,"v":25000,"usd":0.2291975}
{"ts":1756676940000,"o":109076.1,"h":109076,"l":109050.2,"c":109050.2,"v":83500,"usd":0.76552503}
{"ts":1756677000000,"o":109050.2,"h":109050.1,"l":109050.1,"c":109050.1,"v":2400,"usd":0.02200824}
{"ts":1756677060000,"o":109050.1,"h":109050.1,"l":109050.1,"c":109050.1,"v":1000,"usd":0.0091701}
{"ts":1756677120000,"o":109050.1,"h":109050.1,"l":109050.1,"c":109050.1,"v":500,"usd":0.00458505}
{"ts":1756677180000,"o":109050.1,"h":109050.1,"l":109050.1,"c":109050.1,"v":1500,"usd":0.01375515}
{"ts":1756677240000,"o":109050.1,"h":109050.2,"l":109046,"c":109046,"v":13600,"usd":0.12471456}
{"ts":1756677300000,"o":109046,"h":109040,"l":108980,"c":108980.1,"v":47400,"usd":0.43472306}
{"ts":1756677360000,"o":108980.1,"h":109012.6,"l":108980,"c":109012.6,"v":167700,"usd":1.53874271}
{"ts":1756677420000,"o":109012.6,"h":109013,"l":109012.6,"c":109013,"v":60800,"usd":0.55773659}
{"ts":1756677480000,"o":109013,"h":109014.9,"l":109014,"c":109014,"v":800,"usd":0.00733848}
{"ts":1756677540000,"o":109014,"h":109013,"l":108994.1,"c":108999,"v":67700,"usd":0.62112987}
{"ts":1756677600000,"o":108999,"h":109012.9,"l":108980.1,"c":109001,"v":19900,"usd":0.18259392}
{"ts":1756677660000,"o":109001,"h":109047.2,"l":108933.7,"c":108941,"v":969300,"usd":8.89448542}
{"ts":1756677720000,"o":108941,"h":108967.9,"l":108906.4,"c":108917,"v":65100,"usd":0.59769863}
{"ts":1756677780000,"o":108917,"h":108914,"l":108841.2,"c":108869.3,"v":139400,"usd":1.28030235}
{"ts":1756677840000,"o":108869.3,"h":108881,"l":108839,"c":108881,"v":261100,"usd":2.39891612}
{"ts":1756677900000,"o":108881,"h":108920,"l":108881,"c":108889,"v":134500,"usd":1.23506683}
{"ts":1756677960000,"o":108889,"h":108920,"l":108880.1,"c":108900,"v":45500,"usd":0.41778404}
{"ts":1756678020000,"o":108900,"h":108899.9,"l":108860,"c":108861.9,"v":98100,"usd":0.90104981}
{"ts":1756678080000,"o":108861.9,"h":108896.6,"l":108861.1,"c":108864,"v":189700,"usd":1.74243574}
{"ts":1756678140000,"o":108864,"h":108967.9,"l":108877,"c":108920.2,"v":525500,"usd":4.82422351}
{"ts":1756678200000,"o":108920.2,"h":108999.3,"l":108935.3,"c":108970.1,"v":332300,"usd":3.04928073}
{"ts":1756678260000,"o":108970.1,"h":109003.9,"l":108970,"c":108970,"v":103600,"usd":0.95049658}
{"ts":1756678320000,"o":108970,"h":108980,"l":108950,"c":108980,"v":33700,"usd":0.30927765}
{"ts":1756678380000,"o":108980,"h":108994.4,"l":108951.7,"c":108951.8,"v":69800,"usd":0.64049461}
{"ts":1756678440000,"o":108951.8,"h":109014.2,"l":108951.7,"c":109014,"v":59400,"usd":0.54506561}
{"ts":1756678500000,"o":109014,"h":109052.7,"l":109014,"c":109052.7,"v":26700,"usd":0.24487554}
{"ts":1756678560000,"o":109052.7,"h":109080,"l":109052.7,"c":109060,"v":77500,"usd":0.71052144}
{"ts":1756678620000,"o":109060,"h":109078.4,"l":109060.1,"c":109078.4,"v":15200,"usd":0.13935364}
{"ts":1756678680000,"o":109078.4,"h":109112.5,"l":109078.4,"c":109112.5,"v":148700,"usd":1.36309051}
{"ts":1756678740000,"o":109112.5,"h":109136.1,"l":109112.5,"c":109113,"v":185500,"usd":1.69989384}
{"ts":1756678800000,"o":109113,"h":109113.9,"l":109080,"c":109103,"v":87700,"usd":0.80389686}
{"ts":1756678860000,"o":109103,"h":109115,"l":109085,"c":109115,"v":24400,"usd":0.22363581}
{"ts":1756678920000,"o":109115,"h":109135,"l":109113,"c":109113,"v":138700,"usd":1.2711298}
{"ts":1756678980000,"o":109113,"h":109112,"l":109080.8,"c":109094.1,"v":41000,"usd":0.37580936}
{"ts":1756679040000,"o":109094.1,"h":109136.3,"l":109094.1,"c":109136,"v":64000,"usd":0.58657251}
{"ts":1756679100000,"o":109136,"h":109136.1,"l":109136.1,"c":109136.1,"v":4700,"usd":0.04306563}
{"ts":1756679160000,"o":109136.1,"h":109160,"l":109136.1,"c":109160,"v":82200,"usd":0.75314897}
{"ts":1756679220000,"o":109160,"h":109200,"l":109160,"c":109200,"v":252300,"usd":2.31070791}
{"ts":1756679280000,"o":109200,"h":109199.9,"l":109136.1,"c":109136.1,"v":38600,"usd":0.35356887}
{"ts":1756679340000,"o":109136.1,"h":109162,"l":109131.1,"c":109162,"v":53800,"usd":0.4929499}
{"ts":1756679400000,"o":109162,"h":109162.9,"l":109152,"c":109152,"v":48200,"usd":0.4415464}
{"ts":1756679460000,"o":109152,"h":109146.1,"l":109081.2,"c":109081.2,"v":178400,"usd":1.63488636}
{"ts":1756679520000,"o":109081.2,"h":109081.1,"l":109040.1,"c":109042,"v":39600,"usd":0.36315659}
{"ts":1756679580000,"o":109042,"h":109060.5,"l":109010,"c":109010,"v":10300,"usd":0.09446931}
{"ts":1756679640000,"o":109010,"h":109005.5,"l":108968.3,"c":108968.3,"v":76000,"usd":0.69726722}
{"ts":1756679700000,"o":108968.3,"h":108968.3,"l":108910.1,"c":108910.1,"v":265000,"usd":2.43265703}
{"ts":1756679760000,"o":108910.1,"h":108940,"l":108910,"c":108910,"v":115100,"usd":1.05668216}
{"ts":1756679820000,"o":108910,"h":108904.3,"l":108900,"c":108903.1,"v":96100,"usd":0.88244956}
{"ts":1756679880000,"o":108903.1,"h":108940,"l":108903.1,"c":108919,"v":140400,"usd":1.28905765}
{"ts":1756679940000,"o":108919,"h":108919,"l":108890,"c":108890,"v":113000,"usd":1.03755149}
{"ts":1756680000000,"o":108890,"h":108890,"l":108874,"c":108874,"v":31000,"usd":0.2847208}
{"ts":1756680060000,"o":108874,"h":108879,"l":108860,"c":108879,"v":71900,"usd":0.66047863}
{"ts":1756680120000,"o":108879,"h":108919,"l":108878.9,"c":108908.9,"v":44900,"usd":0.41235741}
{"ts":1756680180000,"o":108908.9,"h":108908.9,"l":108880,"c":108880,"v":25200,"usd":0.23140653}
{"ts":1756680240000,"o":108880,"h":108878.1,"l":108843.5,"c":108843.5,"v":114000,"usd":1.04706833}
{"ts":1756680300000,"o":108843.5,"h":108862,"l":108800,"c":108800.1,"v":291100,"usd":2.67493929}
{"ts":1756680360000,"o":108800.1,"h":108819.9,"l":108801,"c":108818,"v":51900,"usd":0.47700211}
{"ts":1756680420000,"o":108818,"h":108818.1,"l":108739.8,"c":108757,"v":987100,"usd":9.07503125}
{"ts":1756680480000,"o":108757,"h":108770,"l":108705.2,"c":108728.2,"v":260000,"usd":2.39121428}
{"ts":1756680540000,"o":108728.2,"h":108743.1,"l":108730,"c":108733.1,"v":189700,"usd":1.74454788}
{"ts":1756680600000,"o":108733.1,"h":108796.6,"l":108733.1,"c":108765,"v":86700,"usd":0.79715243}
{"ts":1756680660000,"o":108765,"h":108865.2,"l":108765.1,"c":108841,"v":331300,"usd":3.04396997}
{"ts":1756680720000,"o":108841,"h":108894,"l":108841.1,"c":108854.9,"v":70200,"usd":0.64488279}
{"ts":1756680780000,"o":108854.9,"h":108855,"l":108787,"c":108787,"v":105500,"usd":0.96934035}
{"ts":1756680840000,"o":108787,"h":108810,"l":108787,"c":108810,"v":104100,"usd":0.95682333}
{"ts":1756680900000,"o":108810,"h":108834,"l":108810,"c":108816.8,"v":116700,"usd":1.07235952}
{"ts":1756680960000,"o":108816.8,"h":108809.9,"l":108780,"c":108780,"v":119000,"usd":1.09371197}
{"ts":1756681020000,"o":108780,"h":108788,"l":108770,"c":108774,"v":85700,"usd":0.78781411}
{"ts":1756681080000,"o":108774,"h":108793,"l":108774,"c":108793,"v":129900,"usd":1.19417493}
{"ts":1756681140000,"o":108793,"h":108830,"l":108799.9,"c":108830,"v":85800,"usd":0.78852877}
{"ts":1756681200000,"o":108830,"h":108856.7,"l":108840,"c":108849,"v":72700,"usd":0.66791643}
{"ts":1756681260000,"o":108849,"h":108869.1,"l":108827.1,"c":108828.7,"v":79600,"usd":0.73130802}
{"ts":1756681320000,"o":108828.7,"h":108828.7,"l":108783,"c":108783,"v":118600,"usd":1.09008469}
{"ts":1756681380000,"o":108783,"h":108782.9,"l":108645.5,"c":108645.5,"v":1139100,"usd":10.47834299}
{"ts":1756681440000,"o":108645.5,"h":108685.7,"l":108606.2,"c":108658.6,"v":994200,"usd":9.1524396}
{"ts":1756681500000,"o":108658.6,"h":108676,"l":108589,"c":108604,"v":674900,"usd":6.21413821}
{"ts":1756681560000,"o":108604,"h":108659.9,"l":108609.8,"c":108609.8,"v":116600,"usd":1.07331886}
{"ts":1756681620000,"o":108609.8,"h":108664.7,"l":108610,"c":108625,"v":151200,"usd":1.39168153}
{"ts":1756681680000,"o":108625,"h":108661,"l":108616.9,"c":108618.7,"v":394700,"usd":3.63322955}
{"ts":1756681740000,"o":108618.7,"h":108690.3,"l":108618,"c":108668,"v":172500,"usd":1.58797403}
{"ts":1756681800000,"o":108668,"h":108669.6,"l":108638,"c":108638,"v":119300,"usd":1.09795458}
{"ts":1756681860000,"o":108638,"h":108657.8,"l":108618,"c":108647.9,"v":89600,"usd":0.82485604}
{"ts":1756681920000,"o":108647.9,"h":108666,"l":108648,"c":108648.2,"v":27100,"usd":0.24941656}
{"ts":1756681980000,"o":108648.2,"h":108651,"l":108644,"c":108644,"v":31100,"usd":0.28624023}
{"ts":1756682040000,"o":108644,"h":108633.7,"l":108575,"c":108596.4,"v":431400,"usd":3.97284267}
{"ts":1756682100000,"o":108596.4,"h":108656,"l":108597,"c":108641,"v":344500,"usd":3.17167888}
{"ts":1756682160000,"o":108641,"h":108642,"l":108594,"c":108594,"v":127100,"usd":1.17016181}
{"ts":1756682220000,"o":108594,"h":108580,"l":108576.6,"c":108576.6,"v":26000,"usd":0.23945563}
{"ts":1756682280000,"o":108576.6,"h":108580.9,"l":108462.7,"c":108487.4,"v":992200,"usd":9.14364599}
{"ts":1756682340000,"o":108487.4,"h":108492,"l":108392.6,"c":108461.9,"v":503000,"usd":4.63835906}
{"ts":1756682400000,"o":108461.9,"h":108499,"l":108448,"c":108470,"v":77100,"usd":0.71078185}
{"ts":1756682460000,"o":108470,"h":108600,"l":108478.9,"c":108599.9,"v":276700,"usd":2.55019117}
{"ts":1756682520000,"o":108599.9,"h":108571.5,"l":108474,"c":108474,"v":128400,"usd":1.1831186}
{"ts":1756682580000,"o":108474,"h":108492.1,"l":108378.4,"c":108488,"v":470900,"usd":4.34345067}
{"ts":1756682640000,"o":108488,"h":108533.6,"l":108488,"c":108493.1,"v":117100,"usd":1.07923201}
{"ts":1756682700000,"o":108493.1,"h":108514,"l":108443,"c":108514,"v":238800,"usd":2.20132278}
{"ts":1756682760000,"o":108514,"h":108513.9,"l":108370.8,"c":108400.4,"v":739600,"usd":6.82033947}
{"ts":1756682820000,"o":108400.4,"h":108400,"l":108339.1,"c":108345,"v":398300,"usd":3.67527926}
{"ts":1756682880000,"o":108345,"h":108401.1,"l":108342.1,"c":108365,"v":468800,"usd":4.32582865}
{"ts":1756682940000,"o":108365,"h":108398.5,"l":108295.7,"c":108335.1,"v":634000,"usd":5.85357408}
{"ts":1756683000000,"o":108335.1,"h":108356.1,"l":108336,"c":108347,"v":32500,"usd":0.29995318}
{"ts":1756683060000,"o":108347,"h":108344.9,"l":108266.2,"c":108296.2,"v":410300,"usd":3.78876862}
{"ts":1756683120000,"o":108296.2,"h":108321.7,"l":108238.3,"c":108247.7,"v":556200,"usd":5.13759779}
{"ts":1756683180000,"o":108247.7,"h":108282.9,"l":108248,"c":108282.9,"v":131000,"usd":1.20999379}
{"ts":1756683240000,"o":108282.9,"h":108317.9,"l":108267.1,"c":108267.1,"v":157500,"usd":1.45426644}
{"ts":1756683300000,"o":108267.1,"h":108267,"l":108206.1,"c":108206.1,"v":499000,"usd":4.61056187}
{"ts":1756683360000,"o":108206.1,"h":108280,"l":108184.3,"c":108250.2,"v":624600,"usd":5.77130397}
{"ts":1756683420000,"o":108250.2,"h":108383.5,"l":108251,"c":108302,"v":672700,"usd":6.20912958}
{"ts":1756683480000,"o":108302,"h":108293.1,"l":108193.9,"c":108208.1,"v":524700,"usd":4.84865007}
{"ts":1756683540000,"o":108208.1,"h":108231,"l":108176.4,"c":108176.4,"v":160000,"usd":1.47859241}
{"ts":1756683600000,"o":108176.4,"h":108171,"l":108055.6,"c":108101.3,"v":1414400,"usd":13.08464727}
{"ts":1756683660000,"o":108101.3,"h":108101.2,"l":108051.6,"c":108070,"v":270900,"usd":2.50666783}
{"ts":1756683720000,"o":108070,"h":108094.9,"l":108021.3,"c":108070,"v":502300,"usd":4.64902927}
{"ts":1756683780000,"o":108070,"h":108171.3,"l":108070.9,"c":108128.2,"v":647400,"usd":5.98782666}
{"ts":1756683840000,"o":108128.2,"h":108204.8,"l":108123.8,"c":108165.9,"v":236000,"usd":2.18157236}
{"ts":1756683900000,"o":108165.9,"h":108209,"l":108161,"c":108209,"v":203400,"usd":1.88018746}
{"ts":1756683960000,"o":108209,"h":108220,"l":108160,"c":108179,"v":113100,"usd":1.04537495}
{"ts":1756684020000,"o":108179,"h":108274.1,"l":108174.1,"c":108254.9,"v":180600,"usd":1.66847734}
{"ts":1756684080000,"o":108254.9,"h":108254.9,"l":108161,"c":108226,"v":325400,"usd":3.00734505}
{"ts":1756684140000,"o":108226,"h":108335,"l":108238.2,"c":108335,"v":1682000,"usd":15.53482984}
{"ts":1756684200000,"o":108335,"h":108325.8,"l":108258,"c":108258,"v":375600,"usd":3.46778767}
{"ts":1756684260000,"o":108258,"h":108253.5,"l":108200.2,"c":108248,"v":147200,"usd":1.36001492}
{"ts":1756684320000,"o":108248,"h":108251.1,"l":108174.1,"c":108202,"v":131500,"usd":1.21524988}
{"ts":1756684380000,"o":108202,"h":108232,"l":108136.7,"c":108165,"v":55400,"usd":0.51218517}
{"ts":1756684440000,"o":108165,"h":108173,"l":108152.1,"c":108165.1,"v":21300,"usd":0.19691817}
{"ts":1756684500000,"o":108165.1,"h":108213.3,"l":108165.1,"c":108190.1,"v":76100,"usd":0.7034583}
{"ts":1756684560000,"o":108190.1,"h":108244.2,"l":108190.1,"c":108244.2,"v":58200,"usd":0.53787545}
{"ts":1756684620000,"o":108244.2,"h":108244,"l":108190.1,"c":108231,"v":77400,"usd":0.71511065}
{"ts":1756684680000,"o":108231,"h":108237,"l":108215,"c":108215,"v":87500,"usd":0.80845127}
{"ts":1756684740000,"o":108215,"h":108215,"l":108174,"c":108174,"v":37500,"usd":0.34658324}
{"ts":1756684800000,"o":108174,"h":108217.9,"l":108173.9,"c":108217.9,"v":23500,"usd":0.21719772}
{"ts":1756684860000,"o":108217.9,"h":108237.3,"l":108182,"c":108237.3,"v":117900,"usd":1.08971718}
{"ts":1756684920000,"o":108237.3,"h":108308.3,"l":108235.1,"c":108295.4,"v":244700,"usd":2.26001283}
{"ts":1756684980000,"o":108295.4,"h":108299,"l":108215,"c":108216,"v":57200,"usd":0.52839036}
{"ts":1756685040000,"o":108216,"h":108251,"l":108211,"c":108211,"v":14800,"usd":0.1367464}
{"ts":1756685100000,"o":108211,"h":108200,"l":108058.7,"c":108058.7,"v":356700,"usd":3.29928228}
{"ts":1756685160000,"o":108058.7,"h":108074.9,"l":108008.8,"c":108033,"v":480900,"usd":4.45094382}
{"ts":1756685220000,"o":108033,"h":108050.9,"l":107967,"c":108035,"v":554200,"usd":5.13170493}
{"ts":1756685280000,"o":108035,"h":108100,"l":108021.1,"c":108100,"v":226100,"usd":2.09285985}
{"ts":1756685340000,"o":108100,"h":108128.1,"l":108016,"c":108016,"v":289400,"usd":2.67852133}
{"ts":1756685400000,"o":108016,"h":108017.8,"l":107944.5,"c":107966,"v":268600,"usd":2.4875483}
{"ts":1756685460000,"o":107966,"h":107986.7,"l":107938,"c":107980.8,"v":464800,"usd":4.30545876}
{"ts":1756685520000,"o":107980.8,"h":108034.5,"l":107960.3,"c":107969,"v":207100,"usd":1.91758638}
{"ts":1756685580000,"o":107969,"h":107988,"l":107948.4,"c":107956,"v":88900,"usd":0.82348433}
{"ts":1756685640000,"o":107956,"h":108006.3,"l":107957,"c":107957,"v":130400,"usd":1.20760402}
{"ts":1756685700000,"o":107957,"h":107951,"l":107938,"c":107938,"v":502100,"usd":4.65175234}
{"ts":1756685760000,"o":107938,"h":108000.4,"l":107906,"c":107987.4,"v":493600,"usd":4.57374733}
{"ts":1756685820000,"o":107987.4,"h":108029.9,"l":107965,"c":107965,"v":145000,"usd":1.34254211}
{"ts":1756685880000,"o":107965,"h":107967,"l":107906.1,"c":107949.5,"v":62200,"usd":0.57628551}
{"ts":1756685940000,"o":107949.5,"h":107975,"l":107936,"c":107936,"v":22000,"usd":0.20378405}
{"ts":1756686000000,"o":107936,"h":107916,"l":107874,"c":107899.1,"v":262500,"usd":2.43298426}
{"ts":1756686060000,"o":107899.1,"h":107930.9,"l":107860,"c":107869,"v":159700,"usd":1.48022047}
{"ts":1756686120000,"o":107869,"h":107862,"l":107767.5,"c":107767.5,"v":213700,"usd":1.98213144}
{"ts":1756686180000,"o":107767.5,"h":107818.1,"l":107767.4,"c":107772.7,"v":293500,"usd":2.72284546}
{"ts":1756686240000,"o":107772.7,"h":107798.3,"l":107741.4,"c":107758,"v":131600,"usd":1.22112481}
{"ts":1756686300000,"o":107758,"h":107756.9,"l":107669.1,"c":107718.9,"v":345400,"usd":3.20664036}
{"ts":1756686360000,"o":107718.9,"h":107730.1,"l":107612.1,"c":107612.1,"v":95100,"usd":0.88330376}
{"ts":1756686420000,"o":107612.1,"h":107646,"l":107582.3,"c":107595.1,"v":2686500,"usd":24.96416343}
{"ts":1756686480000,"o":107595.1,"h":107748.1,"l":107596,"c":107660.6,"v":1933400,"usd":17.95691789}
{"ts":1756686540000,"o":107660.6,"h":107760,"l":107638.3,"c":107760,"v":555100,"usd":5.15362392}
{"ts":1756686600000,"o":107760,"h":107821.2,"l":107759.2,"c":107765,"v":142100,"usd":1.31815241}
{"ts":1756686660000,"o":107765,"h":107821,"l":107770.9,"c":107821,"v":350000,"usd":3.24670361}
{"ts":1756686720000,"o":107821,"h":107799.9,"l":107644.3,"c":107712.4,"v":295400,"usd":2.74352294}
{"ts":1756686780000,"o":107712.4,"h":107800,"l":107691,"c":107800,"v":241200,"usd":2.23852608}
{"ts":1756686840000,"o":107800,"h":107856.9,"l":107758,"c":107758.6,"v":580800,"usd":5.38652546}
{"ts":1756686900000,"o":107758.6,"h":107769,"l":107695,"c":107727.7,"v":60200,"usd":0.5587848}
{"ts":1756686960000,"o":107727.7,"h":107748,"l":107694,"c":107694,"v":66800,"usd":0.62008604}
{"ts":1756687020000,"o":107694,"h":107722.9,"l":107618.2,"c":107722.9,"v":560700,"usd":5.20854665}
{"ts":1756687080000,"o":107722.9,"h":107794,"l":107687.1,"c":107774,"v":56200,"usd":0.52158279}
{"ts":1756687140000,"o":107774,"h":107776,"l":107730,"c":107730.1,"v":55900,"usd":0.51882439}
{"ts":1756687200000,"o":107730.1,"h":107744,"l":107687.1,"c":107721,"v":24500,"usd":0.22746725}
{"ts":1756687260000,"o":107721,"h":107800,"l":107721.1,"c":107800,"v":508000,"usd":4.71277008}
{"ts":1756687320000,"o":107800,"h":107932.2,"l":107788.3,"c":107932.2,"v":329800,"usd":3.05697452}
{"ts":1756687380000,"o":107932.2,"h":108147.5,"l":107945.9,"c":108124,"v":2327000,"usd":21.52690145}
{"ts":1756687440000,"o":108124,"h":108198.3,"l":108106.6,"c":108175,"v":539300,"usd":4.98746934}
{"ts":1756687500000,"o":108175,"h":108174.9,"l":108106.7,"c":108132,"v":140500,"usd":1.29931149}
{"ts":1756687560000,"o":108132,"h":108192.2,"l":108106.5,"c":108192.1,"v":262100,"usd":2.42427183}
{"ts":1756687620000,"o":108192.1,"h":108327.8,"l":108172,"c":108327.8,"v":531800,"usd":4.91349685}
{"ts":1756687680000,"o":108327.8,"h":108374.2,"l":108226.1,"c":108226.1,"v":317900,"usd":2.93530841}
{"ts":1756687740000,"o":108226.1,"h":108238.6,"l":108123,"c":108176,"v":123500,"usd":1.14176432}
{"ts":1756687800000,"o":108176,"h":108210,"l":108127.8,"c":108134,"v":87900,"usd":0.81245589}
{"ts":1756687860000,"o":108134,"h":108139.9,"l":108051.1,"c":108094,"v":394500,"usd":3.64880946}
{"ts":1756687920000,"o":108094,"h":108192.7,"l":108093,"c":108173,"v":218800,"usd":2.02344155}
{"ts":1756687980000,"o":108173,"h":108244.1,"l":108172,"c":108181,"v":47000,"usd":0.43432831}
{"ts":1756688040000,"o":108181,"h":108332.9,"l":108179,"c":108332,"v":197100,"usd":1.82097898}
{"ts":1756688100000,"o":108332,"h":108329,"l":108272.4,"c":108294,"v":39600,"usd":0.36559518}
{"ts":1756688160000,"o":108294,"h":108297.9,"l":108264,"c":108275.9,"v":14200,"usd":0.13113325}
{"ts":1756688220000,"o":108275.9,"h":108340,"l":108276,"c":108340,"v":15100,"usd":0.13942769}
{"ts":1756688280000,"o":108340,"h":108358.1,"l":108232.5,"c":108232.5,"v":65500,"usd":0.60466189}
{"ts":1756688340000,"o":108232.5,"h":108288.9,"l":108204.3,"c":108282.8,"v":94500,"usd":0.87319594}
{"ts":1756688400000,"o":108282.8,"h":108282.3,"l":108182.3,"c":108182.3,"v":149300,"usd":1.37915556}
{"ts":1756688460000,"o":108182.3,"h":108198,"l":108103.5,"c":108153,"v":385800,"usd":3.56707681}
{"ts":1756688520000,"o":108153,"h":108218.9,"l":108153,"c":108197,"v":57900,"usd":0.53507569}
{"ts":1756688580000,"o":108197,"h":108324,"l":108223,"c":108293.4,"v":160000,"usd":1.47750151}
{"ts":1756688640000,"o":108293.4,"h":108293,"l":108242,"c":108262,"v":42300,"usd":0.39065931}
{"ts":1756688700000,"o":108262,"h":108271.7,"l":108234.1,"c":108234.1,"v":41400,"usd":0.38243783}
{"ts":1756688760000,"o":108234.1,"h":108282,"l":108200,"c":108282,"v":138200,"usd":1.27684013}
{"ts":1756688820000,"o":108282,"h":108305,"l":108209,"c":108230,"v":120300,"usd":1.11118984}
{"ts":1756688880000,"o":108230,"h":108230,"l":108149,"c":108149,"v":301700,"usd":2.78820665}
{"ts":1756688940000,"o":108149,"h":108176,"l":108069.5,"c":108069.5,"v":69400,"usd":0.64192355}
{"ts":1756689000000,"o":108069.5,"h":108069.5,"l":107998,"c":107998,"v":73500,"usd":0.68049119}
{"ts":1756689060000,"o":107998,"h":108018.6,"l":107934,"c":107934,"v":13900,"usd":0.12872535}
{"ts":1756689120000,"o":107934,"h":108054.2,"l":107932.7,"c":108054.2,"v":91200,"usd":0.84443992}
{"ts":1756689180000,"o":108054.2,"h":108064.6,"l":108031,"c":108059,"v":87900,"usd":0.81347003}
{"ts":1756689240000,"o":108059,"h":108075.7,"l":108031,"c":108031,"v":98100,"usd":0.9078991}
{"ts":1756689300000,"o":108031,"h":108130.7,"l":108018,"c":108117,"v":391100,"usd":3.61857021}
{"ts":1756689360000,"o":108117,"h":108162.9,"l":108047.5,"c":108057,"v":88400,"usd":0.81763745}
{"ts":1756689420000,"o":108057,"h":108069.9,"l":107984,"c":108025.9,"v":45200,"usd":0.41840586}
{"ts":1756689480000,"o":108025.9,"h":108139.2,"l":108027,"c":108135,"v":164200,"usd":1.51918056}
{"ts":1756689540000,"o":108135,"h":108262.3,"l":108112.8,"c":108244,"v":216200,"usd":1.99789264}
{"ts":1756689600000,"o":108244,"h":108239.5,"l":108160,"c":108164,"v":180000,"usd":1.66390555}
{"ts":1756689660000,"o":108164,"h":108221.5,"l":108122,"c":108206,"v":66600,"usd":0.61554497}
{"ts":1756689720000,"o":108206,"h":108206.5,"l":108158.1,"c":108159,"v":74200,"usd":0.68588013}
{"ts":1756689780000,"o":108159,"h":108211,"l":108122.7,"c":108211,"v":86900,"usd":0.80362973}
{"ts":1756689840000,"o":108211,"h":108232,"l":108123,"c":108147.8,"v":103200,"usd":0.95396248}
{"ts":1756689900000,"o":108147.8,"h":108146.2,"l":108109.3,"c":108119,"v":43300,"usd":0.40043753}
{"ts":1756689960000,"o":108119,"h":108203,"l":108118,"c":108203,"v":169500,"usd":1.56716219}
{"ts":1756690020000,"o":108203,"h":108227.2,"l":108174,"c":108220,"v":73500,"usd":0.67920416}
{"ts":1756690080000,"o":108220,"h":108264.2,"l":108220,"c":108264.2,"v":108300,"usd":1.00038235}
{"ts":1756690140000,"o":108264.2,"h":108268,"l":108217,"c":108223,"v":51700,"usd":0.47763469}
{"ts":1756690200000,"o":108223,"h":108222,"l":108180.9,"c":108215,"v":31900,"usd":0.29479901}
{"ts":1756690260000,"o":108215,"h":108220,"l":108147.5,"c":108218.2,"v":56200,"usd":0.51944159}
{"ts":1756690320000,"o":108218.2,"h":108288.8,"l":108203.9,"c":108213,"v":319400,"usd":2.95000691}
{"ts":1756690380000,"o":108213,"h":108213,"l":108027.3,"c":108084.9,"v":1280600,"usd":11.84157665}
{"ts":1756690440000,"o":108084.9,"h":108132.9,"l":108068,"c":108068,"v":244800,"usd":2.26422594}
{"ts":1756690500000,"o":108068,"h":108086,"l":108029.4,"c":108086,"v":515800,"usd":4.77363375}
{"ts":1756690560000,"o":108086,"h":108095,"l":108030.1,"c":108074,"v":19800,"usd":0.18322008}
{"ts":1756690620000,"o":108074,"h":108216.4,"l":108061,"c":108206,"v":587200,"usd":5.43060122}
{"ts":1756690680000,"o":108206,"h":108218,"l":108135.1,"c":108155,"v":77600,"usd":0.71740143}
{"ts":1756690740000,"o":108155,"h":108160,"l":108111.1,"c":108111.1,"v":32200,"usd":0.29775236}
{"ts":1756690800000,"o":108111.1,"h":108183,"l":108100.1,"c":108168.7,"v":94800,"usd":0.87636021}
{"ts":1756690860000,"o":108168.7,"h":108195.9,"l":108158,"c":108181,"v":386000,"usd":3.56860658}
{"ts":1756690920000,"o":108181,"h":108157,"l":108108.7,"c":108147,"v":46100,"usd":0.42627993}
{"ts":1756690980000,"o":108147,"h":108216,"l":108119,"c":108208,"v":139400,"usd":1.28839327}
{"ts":1756691040000,"o":108208,"h":108219,"l":108197.1,"c":108204,"v":24700,"usd":0.22827264}
{"ts":1756691100000,"o":108204,"h":108284.3,"l":108208,"c":108276.3,"v":38600,"usd":0.35663521}
{"ts":1756691160000,"o":108276.3,"h":108319.9,"l":108266,"c":108315.9,"v":130900,"usd":1.20879494}
{"ts":1756691220000,"o":108315.9,"h":108458.3,"l":108295.1,"c":108431.3,"v":423500,"usd":3.90738902}
{"ts":1756691280000,"o":108431.3,"h":108426.1,"l":108288.8,"c":108311.8,"v":218900,"usd":2.02031955}
{"ts":1756691340000,"o":108311.8,"h":108329.8,"l":108256,"c":108256,"v":79200,"usd":0.73129745}
{"ts":1756691400000,"o":108256,"h":108253,"l":108161.4,"c":108167,"v":307100,"usd":2.83831749}
{"ts":1756691460000,"o":108167,"h":108164,"l":108087.7,"c":108092,"v":242500,"usd":2.24290845}
{"ts":1756691520000,"o":108092,"h":108135.7,"l":108050.9,"c":108099.7,"v":238300,"usd":2.20492011}
{"ts":1756691580000,"o":108099.7,"h":108176,"l":108071,"c":108071,"v":71100,"usd":0.65741537}
{"ts":1756691640000,"o":108071,"h":108071,"l":107924.2,"c":107991.1,"v":415100,"usd":3.84376531}
{"ts":1756691700000,"o":107991.1,"h":108011.7,"l":107988,"c":107988.1,"v":40800,"usd":0.37778639}
{"ts":1756691760000,"o":107988.1,"h":108057,"l":107987.1,"c":108042,"v":104500,"usd":0.96726753}
{"ts":1756691820000,"o":108042,"h":108097.9,"l":108047.7,"c":108048,"v":55700,"usd":0.5153355}
{"ts":1756691880000,"o":108048,"h":108134.6,"l":108056,"c":108097.5,"v":92700,"usd":0.85755146}
{"ts":1756691940000,"o":108097.5,"h":108155.9,"l":108102,"c":108155.9,"v":33300,"usd":0.30795488}
{"ts":1756692000000,"o":108155.9,"h":108155.8,"l":108113.3,"c":108113.3,"v":115800,"usd":1.07083154}
{"ts":1756692060000,"o":108113.3,"h":108151.9,"l":108113.1,"c":108123,"v":161800,"usd":1.49616535}
{"ts":1756692120000,"o":108123,"h":108156.9,"l":108118,"c":108118,"v":55300,"usd":0.51141937}
{"ts":1756692180000,"o":108118,"h":108137,"l":108037,"c":108037,"v":124100,"usd":1.14794767}
{"ts":1756692240000,"o":108037,"h":108111,"l":108028,"c":108108,"v":91500,"usd":0.84653414}
{"ts":1756692300000,"o":108108,"h":108137,"l":108087,"c":108087,"v":131100,"usd":1.21263224}
{"ts":1756692360000,"o":108087,"h":108096,"l":108051,"c":108096,"v":41500,"usd":0.38397483}
{"ts":1756692420000,"o":108096,"h":108153.9,"l":108089.1,"c":108133.9,"v":109800,"usd":1.01541246}
{"ts":1756692480000,"o":108133.9,"h":108174.1,"l":108125.3,"c":108167,"v":30400,"usd":0.28112646}
{"ts":1756692540000,"o":108167,"h":108162,"l":108097,"c":108122,"v":88300,"usd":0.8166563}
{"ts":1756692600000,"o":108122,"h":108132.9,"l":108110,"c":108110,"v":73200,"usd":0.67696782}
{"ts":1756692660000,"o":108110,"h":108100,"l":107949.7,"c":107950.4,"v":312600,"usd":2.89428024}
{"ts":1756692720000,"o":107950.4,"h":107969,"l":107953,"c":107954,"v":47100,"usd":0.43624948}
{"ts":1756692780000,"o":107954,"h":107948.9,"l":107902.9,"c":107910.1,"v":192100,"usd":1.77993287}
{"ts":1756692840000,"o":107910.1,"h":107945,"l":107900,"c":107900,"v":236100,"usd":2.18785841}
{"ts":1756692900000,"o":107900,"h":107946,"l":107883.1,"c":107927,"v":46800,"usd":0.43363689}
{"ts":1756692960000,"o":107927,"h":107945,"l":107852.3,"c":107875.7,"v":253300,"usd":2.34777041}
{"ts":1756693020000,"o":107875.7,"h":107942,"l":107877,"c":107922.1,"v":194400,"usd":1.80141504}
{"ts":1756693080000,"o":107922.1,"h":107938,"l":107865.1,"c":107870,"v":331500,"usd":3.07159321}
{"ts":1756693140000,"o":107870,"h":107898.9,"l":107838.2,"c":107896,"v":50300,"usd":0.466301}
{"ts":1756693200000,"o":107896,"h":107898.9,"l":107854,"c":107854,"v":86800,"usd":0.80464364}
{"ts":1756693260000,"o":107854,"h":107865,"l":107802.5,"c":107802.5,"v":110700,"usd":1.02654119}
{"ts":1756693320000,"o":107802.5,"h":107838.6,"l":107750.6,"c":107819,"v":414600,"usd":3.8460434}
{"ts":1756693380000,"o":107819,"h":107862.2,"l":107793.2,"c":107846,"v":160100,"usd":1.4846017}
{"ts":1756693440000,"o":107846,"h":107886.2,"l":107797.2,"c":107797.2,"v":147000,"usd":1.36299982}
{"ts":1756693500000,"o":107797.2,"h":107797.2,"l":107718.4,"c":107740.6,"v":172900,"usd":1.60499592}
{"ts":1756693560000,"o":107740.6,"h":107740.8,"l":107528.1,"c":107545.5,"v":1238200,"usd":11.50812252}
{"ts":1756693620000,"o":107545.5,"h":107635.3,"l":107528.7,"c":107575,"v":378400,"usd":3.51711915}
{"ts":1756693680000,"o":107575,"h":107688.9,"l":107592.9,"c":107643.8,"v":327900,"usd":3.04593914}
{"ts":1756693740000,"o":107643.8,"h":107735.1,"l":107596,"c":107735.1,"v":106100,"usd":0.98522249}
{"ts":1756693800000,"o":107735.1,"h":107746.9,"l":107654,"c":107654,"v":136800,"usd":1.27022317}
{"ts":1756693860000,"o":107654,"h":107672,"l":107567.7,"c":107597.4,"v":74900,"usd":0.69605804}
{"ts":1756693920000,"o":107597.4,"h":107601,"l":107528.6,"c":107544,"v":151100,"usd":1.40486785}
{"ts":1756693980000,"o":107544,"h":107558.9,"l":107488.6,"c":107493.7,"v":133700,"usd":1.24360828}
{"ts":1756694040000,"o":107493.7,"h":107615.6,"l":107509.4,"c":107602.5,"v":79800,"usd":0.74195528}
{"ts":1756694100000,"o":107602.5,"h":107643.2,"l":107554,"c":107554,"v":187500,"usd":1.74243009}
{"ts":1756694160000,"o":107554,"h":107572,"l":107488.7,"c":107558,"v":222600,"usd":2.07011736}
{"ts":1756694220000,"o":107558,"h":107616.5,"l":107508,"c":107543,"v":214700,"usd":1.99572902}
{"ts":1756694280000,"o":107543,"h":107603.7,"l":107513.1,"c":107580,"v":720900,"usd":6.70219572}
{"ts":1756694340000,"o":107580,"h":107667.8,"l":107588,"c":107588,"v":151300,"usd":1.40569084}
{"ts":1756694400000,"o":107588,"h":107579.9,"l":107552,"c":107571,"v":50900,"usd":0.47319639}
{"ts":1756694460000,"o":107571,"h":107579,"l":107520.8,"c":107579,"v":29800,"usd":0.27708447}
{"ts":1756694520000,"o":107579,"h":107582.9,"l":107557,"c":107562.1,"v":86200,"usd":0.80127001}
{"ts":1756694580000,"o":107562.1,"h":107567.9,"l":107526.3,"c":107543,"v":76400,"usd":0.71033731}
{"ts":1756694640000,"o":107543,"h":107578,"l":107540,"c":107540,"v":67100,"usd":0.62380489}
{"ts":1756694700000,"o":107540,"h":107545,"l":107524.1,"c":107535,"v":33600,"usd":0.312448}
{"ts":1756694760000,"o":107535,"h":107602.9,"l":107524,"c":107528,"v":280300,"usd":2.60557392}
{"ts":1756694820000,"o":107528,"h":107545,"l":107488.6,"c":107493,"v":170000,"usd":1.58114044}
{"ts":1756694880000,"o":107493,"h":107520,"l":107480.9,"c":107520,"v":93800,"usd":0.87253995}
{"ts":1756694940000,"o":107520,"h":107550.3,"l":107494.6,"c":107505,"v":255200,"usd":2.37333619}
{"ts":1756695000000,"o":107505,"h":107545.9,"l":107410.9,"c":107419,"v":646700,"usd":6.01820766}
{"ts":1756695060000,"o":107419,"h":107476,"l":107419,"c":107451.1,"v":108500,"usd":1.00972847}
{"ts":1756695120000,"o":107451.1,"h":107451.1,"l":107379.7,"c":107408,"v":556900,"usd":5.18452712}
{"ts":1756695180000,"o":107408,"h":107598,"l":107397,"c":107490.1,"v":673800,"usd":6.26980889}
{"ts":1756695240000,"o":107490.1,"h":107522,"l":107484.1,"c":107515.2,"v":78000,"usd":0.7255361}
{"ts":1756695300000,"o":107515.2,"h":107630.7,"l":107519.9,"c":107576.6,"v":437700,"usd":4.06819015}
{"ts":1756695360000,"o":107576.6,"h":107700,"l":107577,"c":107685.9,"v":332900,"usd":3.09219678}
{"ts":1756695420000,"o":107685.9,"h":107685.8,"l":107581,"c":107581,"v":388800,"usd":3.61267808}
{"ts":1756695480000,"o":107581,"h":107587.9,"l":107548,"c":107561,"v":13200,"usd":0.12271521}
{"ts":1756695540000,"o":107561,"h":107613.4,"l":107574,"c":107613.4,"v":6900,"usd":0.0641301}
{"ts":1756695600000,"o":107613.4,"h":107609.9,"l":107556,"c":107584,"v":126600,"usd":1.17676174}
{"ts":1756695660000,"o":107584,"h":107602,"l":107525.1,"c":107525.1,"v":353000,"usd":3.28217341}
{"ts":1756695720000,"o":107525.1,"h":107530,"l":107478,"c":107485,"v":76100,"usd":0.70796139}
{"ts":1756695780000,"o":107485,"h":107596.9,"l":107459,"c":107567.7,"v":589900,"usd":5.48580879}
{"ts":1756695840000,"o":107567.7,"h":107699.9,"l":107570,"c":107672,"v":439500,"usd":4.08226672}
{"ts":1756695900000,"o":107672,"h":107686.2,"l":107615,"c":107652.3,"v":129200,"usd":1.20014518}
{"ts":1756695960000,"o":107652.3,"h":107692,"l":107660,"c":107686,"v":29600,"usd":0.2749091}
{"ts":1756696020000,"o":107686,"h":107727,"l":107679.1,"c":107719.8,"v":366500,"usd":3.40295505}
{"ts":1756696080000,"o":107719.8,"h":107749.4,"l":107642,"c":107653.4,"v":97200,"usd":0.90231203}
{"ts":1756696140000,"o":107653.4,"h":107660,"l":107616.5,"c":107638,"v":153900,"usd":1.42984179}
{"ts":1756696200000,"o":107638,"h":107655.1,"l":107611,"c":107616.1,"v":39600,"usd":0.36788503}
{"ts":1756696260000,"o":107616.1,"h":107636.9,"l":107567.7,"c":107572,"v":166500,"usd":1.54723755}
{"ts":1756696320000,"o":107572,"h":107589,"l":107527.9,"c":107589,"v":52900,"usd":0.49180216}
{"ts":1756696380000,"o":107589,"h":107591.9,"l":107527,"c":107527,"v":121900,"usd":1.13309199}
{"ts":1756696440000,"o":107527,"h":107558.9,"l":107527.1,"c":107558.9,"v":62600,"usd":0.58212545}
{"ts":1756696500000,"o":107558.9,"h":107559.9,"l":107504.1,"c":107504.1,"v":422400,"usd":3.92819122}
{"ts":1756696560000,"o":107504.1,"h":107515,"l":107454.3,"c":107515,"v":63600,"usd":0.59162191}
{"ts":1756696620000,"o":107515,"h":107541,"l":107496.6,"c":107541,"v":36300,"usd":0.33762552}
{"ts":1756696680000,"o":107541,"h":107587.2,"l":107554,"c":107587.2,"v":142400,"usd":1.32379434}
{"ts":1756696740000,"o":107587.2,"h":107617.9,"l":107540,"c":107617.9,"v":439300,"usd":4.08316045}
{"ts":1756696800000,"o":107617.9,"h":107603.9,"l":107504.8,"c":107504.8,"v":88300,"usd":0.82080404}
{"ts":1756696860000,"o":107504.8,"h":107501,"l":107454.5,"c":107479,"v":101400,"usd":0.94327273}
{"ts":1756696920000,"o":107479,"h":107521.1,"l":107473,"c":107473,"v":62100,"usd":0.57762048}
{"ts":1756696980000,"o":107473,"h":107521.2,"l":107455,"c":107521.2,"v":64400,"usd":0.59913858}
{"ts":1756697040000,"o":107521.2,"h":107521.1,"l":107457.1,"c":107473,"v":62400,"usd":0.58049827}
{"ts":1756697100000,"o":107473,"h":107493.4,"l":107436,"c":107436,"v":403100,"usd":3.75120957}
{"ts":1756697160000,"o":107436,"h":107458,"l":107432.1,"c":107454.7,"v":23500,"usd":0.21871855}
{"ts":1756697220000,"o":107454.7,"h":107493.9,"l":107432.1,"c":107457,"v":413500,"usd":3.84787658}
{"ts":1756697280000,"o":107457,"h":107487.7,"l":107434.4,"c":107438,"v":165500,"usd":1.53997987}
{"ts":1756697340000,"o":107438,"h":107472.7,"l":107440.2,"c":107472.7,"v":34900,"usd":0.32476156}
{"ts":1756697400000,"o":107472.7,"h":107509.3,"l":107459,"c":107487.1,"v":273100,"usd":2.54072518}
{"ts":1756697460000,"o":107487.1,"h":107503,"l":107467,"c":107503,"v":78200,"usd":0.72753324}
{"ts":1756697520000,"o":107503,"h":107512.9,"l":107475.9,"c":107476,"v":63400,"usd":0.58977146}
{"ts":1756697580000,"o":107476,"h":107509.1,"l":107429,"c":107433,"v":140600,"usd":1.30825792}
{"ts":1756697640000,"o":107433,"h":107481,"l":107415.5,"c":107420,"v":29800,"usd":0.27732414}
{"ts":1756697700000,"o":107420,"h":107430,"l":107390.9,"c":107403,"v":41800,"usd":0.389171}
{"ts":1756697760000,"o":107403,"h":107431,"l":107387,"c":107387,"v":67400,"usd":0.62748752}
{"ts":1756697820000,"o":107387,"h":107402,"l":107379.5,"c":107400.4,"v":108100,"usd":1.00654729}
{"ts":1756697880000,"o":107400.4,"h":107436,"l":107392,"c":107436,"v":193900,"usd":1.80518718}
{"ts":1756697940000,"o":107436,"h":107482.3,"l":107423.1,"c":107473,"v":132000,"usd":1.22852686}
{"ts":1756698000000,"o":107473,"h":107527.2,"l":107461,"c":107462,"v":728800,"usd":6.77923895}
{"ts":1756698060000,"o":107462,"h":107491,"l":107446,"c":107484,"v":45000,"usd":0.41874257}
{"ts":1756698120000,"o":107484,"h":107493.9,"l":107466.1,"c":107493,"v":88700,"usd":0.82523665}
{"ts":1756698180000,"o":107493,"h":107494.9,"l":107486.1,"c":107488,"v":34300,"usd":0.31908863}
{"ts":1756698240000,"o":107488,"h":107512,"l":107482,"c":107512,"v":32000,"usd":0.29769921}
{"ts":1756698300000,"o":107512,"h":107528,"l":107512,"c":107528,"v":101800,"usd":0.94679045}
{"ts":1756698360000,"o":107528,"h":107546.9,"l":107489.1,"c":107518,"v":60100,"usd":0.55895737}
{"ts":1756698420000,"o":107518,"h":107597.1,"l":107530,"c":107570,"v":168400,"usd":1.56555726}
{"ts":1756698480000,"o":107570,"h":107574,"l":107557,"c":107557,"v":47600,"usd":0.44250289}
{"ts":1756698540000,"o":107557,"h":107537.6,"l":107490.2,"c":107504,"v":80300,"usd":0.7467971}
{"ts":1756698600000,"o":107504,"h":107507.1,"l":107446.1,"c":107463,"v":28800,"usd":0.26796887}
{"ts":1756698660000,"o":107463,"h":107496.9,"l":107463,"c":107496,"v":29600,"usd":0.27540933}
{"ts":1756698720000,"o":107496,"h":107494.1,"l":107415.2,"c":107433,"v":339500,"usd":3.15971541}
{"ts":1756698780000,"o":107433,"h":107447,"l":107419.1,"c":107447,"v":30500,"usd":0.28388451}
{"ts":1756698840000,"o":107447,"h":107522.9,"l":107449,"c":107522,"v":408800,"usd":3.80334019}
{"ts":1756698900000,"o":107522,"h":107545,"l":107518,"c":107545,"v":95700,"usd":0.88987693}
{"ts":1756698960000,"o":107545,"h":107641.9,"l":107549,"c":107641.9,"v":372100,"usd":3.45828775}
{"ts":1756699020000,"o":107641.9,"h":107663.5,"l":107630,"c":107646,"v":75000,"usd":0.69664625}
{"ts":1756699080000,"o":107646,"h":107687,"l":107656,"c":107681.3,"v":122000,"usd":1.13301701}
{"ts":1756699140000,"o":107681.3,"h":107705.5,"l":107670.2,"c":107670.2,"v":121400,"usd":1.12725062}
{"ts":1756699200000,"o":107670.2,"h":107704.2,"l":107643,"c":107643,"v":87600,"usd":0.81343196}
{"ts":1756699260000,"o":107643,"h":107634.8,"l":107600.8,"c":107601,"v":180600,"usd":1.67819286}
{"ts":1756699320000,"o":107601,"h":107602,"l":107546.9,"c":107575,"v":116700,"usd":1.08484646}
{"ts":1756699380000,"o":107575,"h":107613,"l":107570.1,"c":107572,"v":136300,"usd":1.26682809}
{"ts":1756699440000,"o":107572,"h":107579.1,"l":107555.1,"c":107555.1,"v":57500,"usd":0.53456574}
{"ts":1756699500000,"o":107555.1,"h":107561,"l":107556,"c":107558,"v":5100,"usd":0.04741598}
{"ts":1756699560000,"o":107558,"h":107558,"l":107500,"c":107504,"v":356900,"usd":3.31867372}
{"ts":1756699620000,"o":107504,"h":107513.8,"l":107481,"c":107501,"v":108000,"usd":1.0047068}
{"ts":1756699680000,"o":107501,"h":107525.1,"l":107501,"c":107503,"v":123900,"usd":1.15234883}
{"ts":1756699740000,"o":107503,"h":107569,"l":107510,"c":107565.1,"v":103300,"usd":0.96068857}
{"ts":1756699800000,"o":107565.1,"h":107641,"l":107570,"c":107641,"v":412500,"usd":3.83307757}
{"ts":1756699860000,"o":107641,"h":107719,"l":107670,"c":107670,"v":63300,"usd":0.58773674}
{"ts":1756699920000,"o":107670,"h":107704.9,"l":107668.1,"c":107690,"v":77100,"usd":0.71589716}
{"ts":1756699980000,"o":107690,"h":107691,"l":107671.2,"c":107687,"v":61600,"usd":0.57207042}
{"ts":1756700040000,"o":107687,"h":107737.6,"l":107679,"c":107687.6,"v":1286500,"usd":11.94348868}
{"ts":1756700100000,"o":107687.6,"h":107708,"l":107693,"c":107708,"v":133300,"usd":1.23771526}
{"ts":1756700160000,"o":107708,"h":107727,"l":107711,"c":107718,"v":89100,"usd":0.82711145}
{"ts":1756700220000,"o":107718,"h":107720,"l":107686,"c":107686.1,"v":125800,"usd":1.1680657}
{"ts":1756700280000,"o":107686.1,"h":107686.1,"l":107600.3,"c":107629.8,"v":546400,"usd":5.07512512}
{"ts":1756700340000,"o":107629.8,"h":107669,"l":107627.3,"c":107630,"v":91300,"usd":0.84813076}
{"ts":1756700400000,"o":107630,"h":107651,"l":107600,"c":107600,"v":29400,"usd":0.27314129}
{"ts":1756700460000,"o":107600,"h":107600,"l":107541.2,"c":107578,"v":31400,"usd":0.29186207}
{"ts":1756700520000,"o":107578,"h":107586,"l":107541,"c":107541,"v":23500,"usd":0.21848869}
{"ts":1756700580000,"o":107541,"h":107567.1,"l":107514.5,"c":107514.5,"v":41700,"usd":0.38774535}
{"ts":1756700640000,"o":107514.5,"h":107522.9,"l":107500,"c":107512.9,"v":67100,"usd":0.6241625}
{"ts":1756700700000,"o":107512.9,"h":107512.9,"l":107351.4,"c":107381.9,"v":918300,"usd":8.54902267}
{"ts":1756700760000,"o":107381.9,"h":107381,"l":107328.6,"c":107348,"v":275000,"usd":2.561584}
{"ts":1756700820000,"o":107348,"h":107362.9,"l":107348.1,"c":107360,"v":26300,"usd":0.24497166}
{"ts":1756700880000,"o":107360,"h":107419.1,"l":107290.5,"c":107402,"v":1104600,"usd":10.29108827}
{"ts":1756700940000,"o":107402,"h":107490.9,"l":107403.9,"c":107490.9,"v":93200,"usd":0.86739549}
{"ts":1756701000000,"o":107490.9,"h":107524,"l":107454,"c":107459.6,"v":56400,"usd":0.52468136}
{"ts":1756701060000,"o":107459.6,"h":107459.5,"l":107374.4,"c":107374.4,"v":64500,"usd":0.60044326}
{"ts":1756701120000,"o":107374.4,"h":107418,"l":107372,"c":107398,"v":146800,"usd":1.3669175}
{"ts":1756701180000,"o":107398,"h":107433,"l":107365.6,"c":107379,"v":51800,"usd":0.48225833}
{"ts":1756701240000,"o":107379,"h":107395,"l":107320.1,"c":107342.1,"v":138200,"usd":1.28745486}
{"ts":1756701300000,"o":107342.1,"h":107342,"l":107258.9,"c":107322,"v":813300,"usd":7.58056161}
{"ts":1756701360000,"o":107322,"h":107339,"l":107254.8,"c":107258.3,"v":184400,"usd":1.71888331}
{"ts":1756701420000,"o":107258.3,"h":107295,"l":107257.9,"c":107295,"v":135100,"usd":1.25940272}
{"ts":1756701480000,"o":107295,"h":107292,"l":107270.1,"c":107292,"v":43600,"usd":0.40642166}
{"ts":1756701540000,"o":107292,"h":107344.4,"l":107295,"c":107340,"v":31100,"usd":0.28979432}
{"ts":1756701600000,"o":107340,"h":107359.9,"l":107319.5,"c":107347,"v":305900,"usd":2.84989795}
{"ts":1756701660000,"o":107347,"h":107389.1,"l":107352.1,"c":107379,"v":96800,"usd":0.90164926}
{"ts":1756701720000,"o":107379,"h":107382.9,"l":107322.5,"c":107323,"v":109000,"usd":1.01531232}
{"ts":1756701780000,"o":107323,"h":107363,"l":107325,"c":107357,"v":33300,"usd":0.31020613}
{"ts":1756701840000,"o":107357,"h":107361.4,"l":107301.7,"c":107318,"v":59100,"usd":0.55056135}
{"ts":1756701900000,"o":107318,"h":107332,"l":107286.4,"c":107292,"v":67100,"usd":0.6253346}
{"ts":1756701960000,"o":107292,"h":107308.1,"l":107253.7,"c":107308.1,"v":358900,"usd":3.34585057}
{"ts":1756702020000,"o":107308.1,"h":107313,"l":107263,"c":107267,"v":26600,"usd":0.2479365}
{"ts":1756702080000,"o":107267,"h":107283,"l":107258.4,"c":107279,"v":68500,"usd":0.63860662}
{"ts":1756702140000,"o":107279,"h":107284.9,"l":107234.6,"c":107284.9,"v":447500,"usd":4.1720951}
{"ts":1756702200000,"o":107284.9,"h":107355.6,"l":107285,"c":107329,"v":186000,"usd":1.73272868}
{"ts":1756702260000,"o":107329,"h":107354.8,"l":107310.9,"c":107311,"v":76800,"usd":0.71546163}
{"ts":1756702320000,"o":107311,"h":107337.9,"l":107311,"c":107322.1,"v":55600,"usd":0.51802624}
{"ts":1756702380000,"o":107322.1,"h":107400.9,"l":107322.1,"c":107373,"v":333000,"usd":3.10129534}
{"ts":1756702440000,"o":107373,"h":107396.8,"l":107367,"c":107390,"v":39100,"usd":0.36409103}
{"ts":1756702500000,"o":107390,"h":107441.3,"l":107391,"c":107441.2,"v":38300,"usd":0.35656444}
{"ts":1756702560000,"o":107441.2,"h":107441.3,"l":107376.9,"c":107403,"v":92900,"usd":0.86475484}
{"ts":1756702620000,"o":107403,"h":107427.6,"l":107376.1,"c":107378,"v":144400,"usd":1.34449959}
{"ts":1756702680000,"o":107378,"h":107383,"l":107351.8,"c":107366,"v":21300,"usd":0.19837973}
{"ts":1756702740000,"o":107366,"h":107364,"l":107323.3,"c":107357,"v":67500,"usd":0.62890665}
{"ts":1756702800000,"o":107357,"h":107380,"l":107366,"c":107379,"v":27500,"usd":0.2561223}
{"ts":1756702860000,"o":107379,"h":107394,"l":107351,"c":107351,"v":140300,"usd":1.306559}
{"ts":1756702920000,"o":107351,"h":107439.8,"l":107351.1,"c":107376.8,"v":182500,"usd":1.69896005}
{"ts":1756702980000,"o":107376.8,"h":107384.7,"l":107334,"c":107384.7,"v":40700,"usd":0.37909183}
{"ts":1756703040000,"o":107384.7,"h":107462.5,"l":107389.6,"c":107462.5,"v":65900,"usd":0.61348718}
{"ts":1756703100000,"o":107462.5,"h":107516,"l":107462.6,"c":107516,"v":186400,"usd":1.73408915}
{"ts":1756703160000,"o":107516,"h":107685.6,"l":107510.7,"c":107664,"v":843300,"usd":7.83968606}
{"ts":1756703220000,"o":107664,"h":107698.1,"l":107652.2,"c":107658,"v":268800,"usd":2.4963617}
{"ts":1756703280000,"o":107658,"h":107667,"l":107605.3,"c":107605.3,"v":132500,"usd":1.23105788}
{"ts":1756703340000,"o":107605.3,"h":107618.9,"l":107500.7,"c":107511,"v":202400,"usd":1.8824253}
{"ts":1756703400000,"o":107511,"h":107500,"l":107278.7,"c":107294.8,"v":1000200,"usd":9.31789904}
{"ts":1756703460000,"o":107294.8,"h":107342.5,"l":107261.1,"c":107276.1,"v":82400,"usd":0.76805019}
{"ts":1756703520000,"o":107276.1,"h":107317.9,"l":107228.9,"c":107280.1,"v":67100,"usd":0.62560794}
{"ts":1756703580000,"o":107280.1,"h":107329.5,"l":107267,"c":107267,"v":84500,"usd":0.78757209}
{"ts":1756703640000,"o":107267,"h":107332.8,"l":107276,"c":107332.8,"v":77000,"usd":0.71764725}
{"ts":1756703700000,"o":107332.8,"h":107340.9,"l":107330,"c":107333.9,"v":52000,"usd":0.48444449}
{"ts":1756703760000,"o":107333.9,"h":107355.9,"l":107314.8,"c":107314.8,"v":93000,"usd":0.8663273}
{"ts":1756703820000,"o":107314.8,"h":107318.1,"l":107262.9,"c":107310.1,"v":164300,"usd":1.53138582}
{"ts":1756703880000,"o":107310.1,"h":107310,"l":107254.1,"c":107260,"v":58800,"usd":0.54801632}
{"ts":1756703940000,"o":107260,"h":107260,"l":107251.3,"c":107255,"v":1900,"usd":0.01771453}
{"ts":1756704000000,"o":107255,"h":107281.3,"l":107228.8,"c":107281.3,"v":97000,"usd":0.90441262}
{"ts":1756704060000,"o":107281.3,"h":107386,"l":107293.8,"c":107386,"v":540600,"usd":5.03633632}
{"ts":1756704120000,"o":107386,"h":107581.5,"l":107383.1,"c":107574.3,"v":380700,"usd":3.54410503}
{"ts":1756704180000,"o":107574.3,"h":107702.4,"l":107590.1,"c":107688,"v":192200,"usd":1.78511258}
{"ts":1756704240000,"o":107688,"h":107674,"l":107634.1,"c":107639,"v":160100,"usd":1.48713531}
{"ts":1756704300000,"o":107639,"h":107655.8,"l":107639,"c":107648,"v":14800,"usd":0.13748639}
{"ts":1756704360000,"o":107648,"h":107683.9,"l":107638,"c":107638,"v":57100,"usd":0.53035719}
{"ts":1756704420000,"o":107638,"h":107656,"l":107636,"c":107656,"v":28700,"usd":0.26663317}
{"ts":1756704480000,"o":107656,"h":107683.9,"l":107648.5,"c":107666.1,"v":150400,"usd":1.39686408}
{"ts":1756704540000,"o":107666.1,"h":107666,"l":107639.1,"c":107639.1,"v":30800,"usd":0.28608457}
{"ts":1756704600000,"o":107639.1,"h":107696,"l":107639.1,"c":107696,"v":104700,"usd":0.97260234}
{"ts":1756704660000,"o":107696,"h":107717.6,"l":107665.7,"c":107681.8,"v":47200,"usd":0.43827873}
{"ts":1756704720000,"o":107681.8,"h":107669.5,"l":107650,"c":107650,"v":147000,"usd":1.36550677}
{"ts":1756704780000,"o":107650,"h":107671.4,"l":107644.9,"c":107644.9,"v":64400,"usd":0.59814562}
{"ts":1756704840000,"o":107644.9,"h":107671.1,"l":107622.4,"c":107622.4,"v":65500,"usd":0.60848212}
{"ts":1756704900000,"o":107622.4,"h":107654.5,"l":107623.1,"c":107654.5,"v":39800,"usd":0.36970951}
{"ts":1756704960000,"o":107654.5,"h":107697.4,"l":107654.3,"c":107697.4,"v":39300,"usd":0.3650068}
{"ts":1756705020000,"o":107697.4,"h":107702.9,"l":107679.4,"c":107702.9,"v":66000,"usd":0.612833}
{"ts":1756705080000,"o":107702.9,"h":107797,"l":107709.3,"c":107797,"v":377000,"usd":3.49878075}
{"ts":1756705140000,"o":107797,"h":107850,"l":107800,"c":107850,"v":154800,"usd":1.43557179}
{"ts":1756705200000,"o":107850,"h":107938.2,"l":107850,"c":107938.2,"v":366300,"usd":3.39500674}
{"ts":1756705260000,"o":107938.2,"h":107938.2,"l":107865.8,"c":107865.8,"v":62200,"usd":0.57631895}
{"ts":1756705320000,"o":107865.8,"h":107894.8,"l":107850.3,"c":107894.8,"v":154200,"usd":1.42928225}
{"ts":1756705380000,"o":107894.8,"h":107938,"l":107904.2,"c":107938,"v":36500,"usd":0.3382146}
{"ts":1756705440000,"o":107938,"h":107950.5,"l":107921.9,"c":107949.9,"v":423100,"usd":3.91976163}
{"ts":1756705500000,"o":107949.9,"h":107932.4,"l":107894.9,"c":107911,"v":337100,"usd":3.12382476}
{"ts":1756705560000,"o":107911,"h":107949.9,"l":107926,"c":107949.9,"v":36600,"usd":0.33905967}
{"ts":1756705620000,"o":107949.9,"h":107937.5,"l":107868.6,"c":107868.7,"v":318900,"usd":2.95509088}
{"ts":1756705680000,"o":107868.7,"h":107872.8,"l":107841.9,"c":107841.9,"v":175000,"usd":1.62253604}
{"ts":1756705740000,"o":107841.9,"h":107860.4,"l":107836.7,"c":107836.7,"v":84500,"usd":0.78357167}
{"ts":1756705800000,"o":107836.7,"h":107826.1,"l":107821.8,"c":107821.8,"v":5600,"usd":0.05193556}
{"ts":1756705860000,"o":107821.8,"h":107831,"l":107815.8,"c":107815.8,"v":4300,"usd":0.03988017}
{"ts":1756705920000,"o":107815.8,"h":107823.4,"l":107808.1,"c":107823.3,"v":13300,"usd":0.12335042}
{"ts":1756705980000,"o":107823.3,"h":107888.8,"l":107841,"c":107888.8,"v":73500,"usd":0.68146568}
{"ts":1756706040000,"o":107888.8,"h":107922.8,"l":107888.9,"c":107894.3,"v":141100,"usd":1.30752248}
{"ts":1756706100000,"o":107894.3,"h":107902.5,"l":107847.9,"c":107861.7,"v":133100,"usd":1.23398114}
{"ts":1756706160000,"o":107861.7,"h":107873.3,"l":107841,"c":107841,"v":20600,"usd":0.19099031}
{"ts":1756706220000,"o":107841,"h":107869.5,"l":107826.5,"c":107865.2,"v":44000,"usd":0.40804707}
{"ts":1756706280000,"o":107865.2,"h":107865.2,"l":107865.2,"c":107865.2,"v":1100,"usd":0.01019788}
{"ts":1756706340000,"o":107865.2,"h":107878,"l":107843,"c":107843,"v":105200,"usd":0.97543691}
{"ts":1756706400000,"o":107843,"h":107839.3,"l":107839.3,"c":107839.3,"v":400,"usd":0.00370924}
{"ts":1756706460000,"o":107839.3,"h":107857.8,"l":107779.3,"c":107857.8,"v":111800,"usd":1.03713266}
{"ts":1756706520000,"o":107857.8,"h":107891,"l":107857.8,"c":107880,"v":23700,"usd":0.21971881}
{"ts":1756706580000,"o":107880,"h":107859.9,"l":107820.9,"c":107820.9,"v":1400,"usd":0.01298051}
{"ts":1756706640000,"o":107820.9,"h":107809.9,"l":107636,"c":107649.8,"v":371900,"usd":3.45194222}
{"ts":1756706700000,"o":107649.8,"h":107707.4,"l":107655,"c":107655,"v":9200,"usd":0.08543712}
{"ts":1756706760000,"o":107655,"h":107682.9,"l":107622.8,"c":107682.9,"v":26400,"usd":0.24526038}
{"ts":1756706820000,"o":107682.9,"h":107682.9,"l":107636.4,"c":107655,"v":56600,"usd":0.52570072}
{"ts":1756706880000,"o":107655,"h":107644,"l":107586.2,"c":107586.2,"v":289700,"usd":2.69183223}
{"ts":1756706940000,"o":107586.2,"h":107621.2,"l":107570.2,"c":107570.2,"v":31700,"usd":0.29462399}
{"ts":1756707000000,"o":107570.2,"h":107691.1,"l":107586.1,"c":107691.1,"v":23800,"usd":0.22111457}
{"ts":1756707060000,"o":107691.1,"h":107732.3,"l":107686.3,"c":107707.2,"v":87600,"usd":0.81335357}
{"ts":1756707120000,"o":107707.2,"h":107720.7,"l":107705.7,"c":107720.6,"v":27100,"usd":0.25160457}
{"ts":1756707180000,"o":107720.6,"h":107786,"l":107717.5,"c":107786,"v":46800,"usd":0.43435106}
{"ts":1756707240000,"o":107786,"h":107918.5,"l":107782.8,"c":107876.4,"v":202500,"usd":1.87760457}
{"ts":1756707300000,"o":107876.4,"h":107916,"l":107858.1,"c":107916,"v":19400,"usd":0.17982755}
{"ts":1756707360000,"o":107916,"h":107913.6,"l":107825.9,"c":107825.9,"v":110000,"usd":1.01954769}
{"ts":1756707420000,"o":107825.9,"h":107834.6,"l":107800.4,"c":107801.1,"v":42100,"usd":0.39048437}
{"ts":1756707480000,"o":107801.1,"h":107822.2,"l":107765.7,"c":107819.3,"v":71300,"usd":0.66152438}
{"ts":1756707540000,"o":107819.3,"h":107845.9,"l":107811.2,"c":107812.3,"v":64600,"usd":0.59916713}
{"ts":1756707600000,"o":107812.3,"h":107870.6,"l":107846.9,"c":107855.7,"v":49300,"usd":0.4571027}
{"ts":1756707660000,"o":107855.7,"h":107905.3,"l":107855.7,"c":107905.3,"v":80400,"usd":0.74524668}
{"ts":1756707720000,"o":107905.3,"h":107982.5,"l":107913.6,"c":107961,"v":334500,"usd":3.09923382}
{"ts":1756707780000,"o":107961,"h":108000,"l":107957.3,"c":108000,"v":83600,"usd":0.77429803}
{"ts":1756707840000,"o":108000,"h":108004,"l":107999.9,"c":108004,"v":26400,"usd":0.24444}
{"ts":1756707900000,"o":108004,"h":108006.2,"l":108003.9,"c":108006.2,"v":73200,"usd":0.67775122}
{"ts":1756707960000,"o":108006.2,"h":108010,"l":107973.6,"c":107973.6,"v":65200,"usd":0.60368331}
{"ts":1756708020000,"o":107973.6,"h":107973.6,"l":107937.7,"c":107971.8,"v":20400,"usd":0.18897484}
{"ts":1756708080000,"o":107971.8,"h":108000.7,"l":107945,"c":107986.8,"v":119500,"usd":1.10680622}
{"ts":1756708140000,"o":107986.8,"h":107976.6,"l":107944.5,"c":107944.5,"v":16900,"usd":0.15652323}
{"ts":1756708200000,"o":107944.5,"h":107944.4,"l":107924.2,"c":107924.2,"v":64000,"usd":0.5929503}
{"ts":1756708260000,"o":107924.2,"h":107962.9,"l":107913.1,"c":107946.8,"v":182500,"usd":1.69086697}
{"ts":1756708320000,"o":107946.8,"h":107968.4,"l":107905.3,"c":107957.6,"v":199100,"usd":1.84479382}
{"ts":1756708380000,"o":107957.6,"h":107971.3,"l":107935.4,"c":107971.3,"v":37000,"usd":0.34278023}
{"ts":1756708440000,"o":107971.3,"h":107971.3,"l":107950.6,"c":107968.9,"v":17900,"usd":0.16581367}
{"ts":1756708500000,"o":107968.9,"h":107957.7,"l":107935.9,"c":107941.1,"v":34800,"usd":0.32240512}
{"ts":1756708560000,"o":107941.1,"h":107941.1,"l":107930.3,"c":107941.1,"v":90500,"usd":0.8384196}
{"ts":1756708620000,"o":107941.1,"h":107962.7,"l":107938.3,"c":107950.7,"v":30800,"usd":0.28531214}
{"ts":1756708680000,"o":107950.7,"h":107939.3,"l":107905.3,"c":107939.3,"v":154100,"usd":1.42789772}
{"ts":1756708740000,"o":107939.3,"h":107962.8,"l":107939.6,"c":107962.8,"v":43100,"usd":0.39923259}
{"ts":1756708800000,"o":107962.8,"h":108005.8,"l":107973.1,"c":107985,"v":35800,"usd":0.33155054}
{"ts":1756708860000,"o":107985,"h":108009.7,"l":107976.5,"c":108009.7,"v":24500,"usd":0.22689192}
{"ts":1756708920000,"o":108009.7,"h":108009.7,"l":107994.1,"c":108009.7,"v":11500,"usd":0.10647186}
{"ts":1756708980000,"o":108009.7,"h":108051.1,"l":108001.3,"c":108051.1,"v":290900,"usd":2.69325169}
{"ts":1756709040000,"o":108051.1,"h":108098.9,"l":108049.7,"c":108082,"v":243500,"usd":2.25338705}
{"ts":1756709100000,"o":108082,"h":108082,"l":108068.6,"c":108068.6,"v":22300,"usd":0.20632648}
{"ts":1756709160000,"o":108068.6,"h":108070.3,"l":108021.8,"c":108038.5,"v":84300,"usd":0.78023613}
{"ts":1756709220000,"o":108038.5,"h":108038.5,"l":108016.5,"c":108016.5,"v":6100,"usd":0.05646685}
{"ts":1756709280000,"o":108016.5,"h":108031.6,"l":107992.7,"c":108006.7,"v":86000,"usd":0.7962619}
{"ts":1756709340000,"o":108006.7,"h":108096.3,"l":107990.2,"c":108096.2,"v":360600,"usd":3.33711655}
{"ts":1756709400000,"o":108096.2,"h":108098.7,"l":108023.1,"c":108023.1,"v":173600,"usd":1.60655762}
{"ts":1756709460000,"o":108023.1,"h":108069.6,"l":108006,"c":108026.7,"v":45700,"usd":0.42302656}
{"ts":1756709520000,"o":108026.7,"h":108060.4,"l":108022.8,"c":108060.4,"v":41200,"usd":0.38139852}
{"ts":1756709580000,"o":108060.4,"h":108050.2,"l":108033.7,"c":108047.8,"v":64900,"usd":0.60069696}
{"ts":1756709640000,"o":108047.8,"h":108047.8,"l":108020.1,"c":108020.2,"v":11000,"usd":0.10183147}
{"ts":1756709700000,"o":108020.2,"h":108050.8,"l":108004.1,"c":108050.8,"v":45800,"usd":0.4239981}
{"ts":1756709760000,"o":108050.8,"h":108065.7,"l":108042.7,"c":108065.7,"v":14600,"usd":0.13512416}
{"ts":1756709820000,"o":108065.7,"h":108066.7,"l":108030.6,"c":108030.7,"v":85500,"usd":0.79126964}
{"ts":1756709880000,"o":108030.7,"h":108049.7,"l":108028.4,"c":108049.7,"v":24500,"usd":0.2267694}
{"ts":1756709940000,"o":108049.7,"h":108049.7,"l":108042.9,"c":108042.9,"v":20300,"usd":0.18787676}
{"ts":1756710000000,"o":108042.9,"h":108042.9,"l":108042.3,"c":108042.3,"v":1100,"usd":0.01018116}
{"ts":1756710060000,"o":108042.3,"h":108091.4,"l":108024.1,"c":108091.4,"v":87700,"usd":0.81174061}
{"ts":1756710120000,"o":108091.4,"h":108112.1,"l":108098.6,"c":108112.1,"v":673300,"usd":6.22811842}
{"ts":1756710180000,"o":108112.1,"h":108113,"l":108112.1,"c":108113,"v":21300,"usd":0.19701725}
{"ts":1756710240000,"o":108113,"h":108151,"l":108106,"c":108106,"v":403600,"usd":3.73248145}
{"ts":1756710300000,"o":108106,"h":108133.4,"l":108074.8,"c":108133,"v":205800,"usd":1.90348445}
{"ts":1756710360000,"o":108133,"h":108123.8,"l":108074.8,"c":108098.6,"v":149600,"usd":1.38389586}
{"ts":1756710420000,"o":108098.6,"h":108098.6,"l":108050.1,"c":108071.5,"v":32900,"usd":0.3044562}
{"ts":1756710480000,"o":108071.5,"h":108071.5,"l":108004.3,"c":108004.3,"v":125400,"usd":1.16058168}
{"ts":1756710540000,"o":108004.3,"h":108015,"l":107968,"c":108015,"v":117600,"usd":1.08892708}
{"ts":1756710600000,"o":108015,"h":108025.8,"l":107995.4,"c":108021.1,"v":176700,"usd":1.63588943}
{"ts":1756710660000,"o":108021.1,"h":108098,"l":108025.8,"c":108090.5,"v":193700,"usd":1.79210334}
{"ts":1756710720000,"o":108090.5,"h":108076.2,"l":108065,"c":108065,"v":54600,"usd":0.50519792}
{"ts":1756710780000,"o":108065,"h":108086.5,"l":108045,"c":108045,"v":209900,"usd":1.94209012}
{"ts":1756710840000,"o":108045,"h":108044.9,"l":108016.8,"c":108027.9,"v":20800,"usd":0.19255577}
{"ts":1756710900000,"o":108027.9,"h":108017.8,"l":107970.7,"c":107975.5,"v":100900,"usd":0.93423606}
{"ts":1756710960000,"o":107975.5,"h":108043.9,"l":107970.6,"c":108043.9,"v":8400,"usd":0.07778812}
{"ts":1756711020000,"o":108043.9,"h":108079.7,"l":108002.3,"c":108002.3,"v":70400,"usd":0.65158908}
{"ts":1756711080000,"o":108002.3,"h":108027.8,"l":108002.3,"c":108027.8,"v":176300,"usd":1.63232185}
{"ts":1756711140000,"o":108027.8,"h":108181.6,"l":108099.9,"c":108181.3,"v":264100,"usd":2.44208791}
{"ts":1756711200000,"o":108181.3,"h":108261.5,"l":108181.3,"c":108237.9,"v":261600,"usd":2.41788566}
{"ts":1756711260000,"o":108237.9,"h":108295.4,"l":108210.5,"c":108295.4,"v":206400,"usd":1.90660083}
{"ts":1756711320000,"o":108295.4,"h":108350.1,"l":108295.3,"c":108350.1,"v":415300,"usd":3.83407321}
{"ts":1756711380000,"o":108350.1,"h":108363.6,"l":108298.4,"c":108313.2,"v":211200,"usd":1.94938747}
{"ts":1756711440000,"o":108313.2,"h":108296.1,"l":108258.3,"c":108290.8,"v":84600,"usd":0.78123715}
{"ts":1756711500000,"o":108290.8,"h":108300.8,"l":108234.9,"c":108271.4,"v":210600,"usd":1.94495097}
{"ts":1756711560000,"o":108271.4,"h":108296,"l":108235.8,"c":108267.8,"v":23800,"usd":0.21978223}
{"ts":1756711620000,"o":108267.8,"h":108300.9,"l":108250.6,"c":108300.9,"v":145200,"usd":1.34115178}
{"ts":1756711680000,"o":108300.9,"h":108385.4,"l":108300.9,"c":108363.3,"v":558000,"usd":5.14958939}
{"ts":1756711740000,"o":108363.3,"h":108383.6,"l":108357.1,"c":108383.6,"v":71500,"usd":0.65977502}
{"ts":1756711800000,"o":108383.6,"h":108426.8,"l":108386.3,"c":108388.7,"v":308500,"usd":2.84587693}
{"ts":1756711860000,"o":108388.7,"h":108550.9,"l":108403.4,"c":108540.2,"v":849900,"usd":7.83426186}
{"ts":1756711920000,"o":108540.2,"h":108637.9,"l":108520.9,"c":108637.9,"v":233400,"usd":2.14916753}
{"ts":1756711980000,"o":108637.9,"h":108670,"l":108615.4,"c":108632.3,"v":498800,"usd":4.59109756}
{"ts":1756712040000,"o":108632.3,"h":108785.3,"l":108632.4,"c":108785.3,"v":981200,"usd":9.02624721}
{"ts":1756712100000,"o":108785.3,"h":108950,"l":108776.8,"c":108776.8,"v":7753400,"usd":71.21469336}
{"ts":1756712160000,"o":108776.8,"h":108808.1,"l":108705.6,"c":108720.2,"v":663800,"usd":6.10296033}
{"ts":1756712220000,"o":108720.2,"h":108808.1,"l":108632,"c":108679.8,"v":548300,"usd":5.04266059}
{"ts":1756712280000,"o":108679.8,"h":108696.7,"l":108621.7,"c":108621.7,"v":226000,"usd":2.07996217}
{"ts":1756712340000,"o":108621.7,"h":108668,"l":108614.7,"c":108614.7,"v":249600,"usd":2.29764172}
{"ts":1756712400000,"o":108614.7,"h":108672.7,"l":108614.8,"c":108621.8,"v":138600,"usd":1.27572825}
{"ts":1756712460000,"o":108621.8,"h":108698.9,"l":108667.3,"c":108667.3,"v":336600,"usd":3.09700458}
{"ts":1756712520000,"o":108667.3,"h":108671.5,"l":108610.1,"c":108610.1,"v":240100,"usd":2.21017357}
{"ts":1756712580000,"o":108610.1,"h":108659.9,"l":108610.1,"c":108615.6,"v":96200,"usd":0.88571691}
{"ts":1756712640000,"o":108615.6,"h":108768.9,"l":108680.9,"c":108727.3,"v":144000,"usd":1.32462284}
{"ts":1756712700000,"o":108727.3,"h":108799.8,"l":108712.9,"c":108799.8,"v":640300,"usd":5.88767785}
{"ts":1756712760000,"o":108799.8,"h":108900,"l":108800,"c":108897.5,"v":615100,"usd":5.65085051}
{"ts":1756712820000,"o":108897.5,"h":108947.7,"l":108820.1,"c":108937.6,"v":465700,"usd":4.2766536}
{"ts":1756712880000,"o":108937.6,"h":108949.7,"l":108882.4,"c":108937.7,"v":925500,"usd":8.49636702}
{"ts":1756712940000,"o":108937.7,"h":108980,"l":108923.8,"c":108958.1,"v":363000,"usd":3.33154985}
{"ts":1756713000000,"o":108958.1,"h":108979.9,"l":108936.2,"c":108947.7,"v":214200,"usd":1.96590661}
{"ts":1756713060000,"o":108947.7,"h":108986.6,"l":108942,"c":108942,"v":107100,"usd":0.982906}
{"ts":1756713120000,"o":108942,"h":109183.2,"l":108930,"c":109137.2,"v":1254300,"usd":11.49860871}
{"ts":1756713180000,"o":109137.2,"h":109126.6,"l":109002.4,"c":109060.2,"v":1449700,"usd":13.29274811}
{"ts":1756713240000,"o":109060.2,"h":109205,"l":109060.3,"c":109184.6,"v":941400,"usd":8.6243603}
{"ts":1756713300000,"o":109184.6,"h":109273.7,"l":109160.5,"c":109212.6,"v":1842200,"usd":16.8667493}
{"ts":1756713360000,"o":109212.6,"h":109350,"l":109212.1,"c":109330.6,"v":412500,"usd":3.77379457}
{"ts":1756713420000,"o":109330.6,"h":109359.9,"l":109232.7,"c":109241.8,"v":497200,"usd":4.54789397}
{"ts":1756713480000,"o":109241.8,"h":109337.7,"l":109241.9,"c":109318.2,"v":91500,"usd":0.8371443}
{"ts":1756713540000,"o":109318.2,"h":109355.9,"l":109300.6,"c":109345.1,"v":367300,"usd":3.35938369}
{"ts":1756713600000,"o":109345.1,"h":109410.7,"l":109355.5,"c":109410.6,"v":423700,"usd":3.87399152}
{"ts":1756713660000,"o":109410.6,"h":109719.9,"l":109416.9,"c":109719.8,"v":3156500,"usd":28.80260824}
{"ts":1756713720000,"o":109719.8,"h":109800,"l":109654.6,"c":109671.9,"v":1309600,"usd":11.93440105}
{"ts":1756713780000,"o":109671.9,"h":109771.1,"l":109567.7,"c":109771,"v":310100,"usd":2.82730067}
{"ts":1756713840000,"o":109771,"h":109771.1,"l":109610.5,"c":109636.8,"v":284600,"usd":2.59461671}
{"ts":1756713900000,"o":109636.8,"h":109679,"l":109600,"c":109650.2,"v":1072700,"usd":9.78339747}
{"ts":1756713960000,"o":109650.2,"h":109737.3,"l":109521,"c":109551.6,"v":1679400,"usd":15.31782108}
{"ts":1756714020000,"o":109551.6,"h":109668.1,"l":109554.9,"c":109648.3,"v":1263900,"usd":11.52951304}
{"ts":1756714080000,"o":109648.3,"h":109693.9,"l":109587.7,"c":109590.1,"v":638300,"usd":5.82253733}
{"ts":1756714140000,"o":109590.1,"h":109614.1,"l":109538.1,"c":109563.2,"v":196600,"usd":1.79412757}
{"ts":1756714200000,"o":109563.2,"h":109599.9,"l":109536.8,"c":109538,"v":238000,"usd":2.17227325}
{"ts":1756714260000,"o":109538,"h":109540,"l":109437,"c":109516.2,"v":439900,"usd":4.01774081}
{"ts":1756714320000,"o":109516.2,"h":109539.9,"l":109492.9,"c":109497.4,"v":159100,"usd":1.45281127}
{"ts":1756714380000,"o":109497.4,"h":109599.9,"l":109497.5,"c":109582.2,"v":213600,"usd":1.94955886}
{"ts":1756714440000,"o":109582.2,"h":109587.6,"l":109479.4,"c":109479.4,"v":130400,"usd":1.19027032}
{"ts":1756714500000,"o":109479.4,"h":109496.7,"l":109440.1,"c":109486.3,"v":152200,"usd":1.39039959}
{"ts":1756714560000,"o":109486.3,"h":109552,"l":109450.9,"c":109450.9,"v":509400,"usd":4.65177057}
{"ts":1756714620000,"o":109450.9,"h":109486.9,"l":109400,"c":109424.2,"v":79700,"usd":0.72824281}
{"ts":1756714680000,"o":109424.2,"h":109516.3,"l":109420.1,"c":109516.3,"v":71300,"usd":0.65152336}
{"ts":1756714740000,"o":109516.3,"h":109544.3,"l":109494.8,"c":109544.3,"v":429100,"usd":3.91796453}
{"ts":1756714800000,"o":109544.3,"h":109646.3,"l":109558.4,"c":109620,"v":204800,"usd":1.86838898}
{"ts":1756714860000,"o":109620,"h":109619.9,"l":109576.6,"c":109576.6,"v":204100,"usd":1.86214314}
{"ts":1756714920000,"o":109576.6,"h":109626,"l":109567.1,"c":109610.6,"v":254600,"usd":2.32314979}
{"ts":1756714980000,"o":109610.6,"h":109675.7,"l":109625,"c":109660.3,"v":105400,"usd":0.96119388}
{"ts":1756715040000,"o":109660.3,"h":109707.7,"l":109640.1,"c":109642.3,"v":109600,"usd":0.99920819}
{"ts":1756715100000,"o":109642.3,"h":109642.2,"l":109600,"c":109615.1,"v":8200,"usd":0.07480958}
{"ts":1756715160000,"o":109615.1,"h":109600,"l":109524,"c":109524,"v":118400,"usd":1.0808037}
{"ts":1756715220000,"o":109524,"h":109520.1,"l":109462.4,"c":109475.3,"v":199500,"usd":1.82205057}
{"ts":1756715280000,"o":109475.3,"h":109499.9,"l":109460.5,"c":109499.9,"v":80300,"usd":0.73352215}
{"ts":1756715340000,"o":109499.9,"h":109467.7,"l":109428.5,"c":109428.5,"v":87200,"usd":0.79676476}
{"ts":1756715400000,"o":109428.5,"h":109439,"l":109417,"c":109417,"v":64000,"usd":0.58489676}
{"ts":1756715460000,"o":109417,"h":109529.9,"l":109410.1,"c":109500,"v":115400,"usd":1.05443979}
{"ts":1756715520000,"o":109500,"h":109520,"l":109440.3,"c":109465.7,"v":125200,"usd":1.14375146}
{"ts":1756715580000,"o":109465.7,"h":109444.3,"l":109428.5,"c":109439.1,"v":59400,"usd":0.5427836}
{"ts":1756715640000,"o":109439.1,"h":109487.2,"l":109440.7,"c":109456.1,"v":154900,"usd":1.41514617}
{"ts":1756715700000,"o":109456.1,"h":109511.9,"l":109469,"c":109490,"v":120300,"usd":1.09866744}
{"ts":1756715760000,"o":109490,"h":109512,"l":109478.7,"c":109484,"v":261800,"usd":2.39122188}
{"ts":1756715820000,"o":109484,"h":109480,"l":109440.1,"c":109460,"v":90900,"usd":0.83050736}
{"ts":1756715880000,"o":109460,"h":109478.3,"l":109430,"c":109430.1,"v":33000,"usd":0.30152269}
{"ts":1756715940000,"o":109430.1,"h":109430,"l":109410.5,"c":109410.6,"v":49900,"usd":0.456051}
{"ts":1756716000000,"o":109410.6,"h":109454.8,"l":109412,"c":109454.8,"v":148800,"usd":1.35985632}
{"ts":1756716060000,"o":109454.8,"h":109480,"l":109455.9,"c":109480,"v":70300,"usd":0.64223556}
{"ts":1756716120000,"o":109480,"h":109569.9,"l":109480,"c":109560.4,"v":362900,"usd":3.31365506}
{"ts":1756716180000,"o":109560.4,"h":109559.6,"l":109526.2,"c":109548.8,"v":145400,"usd":1.32727655}
{"ts":1756716240000,"o":109548.8,"h":109588.3,"l":109551.6,"c":109585.4,"v":56200,"usd":0.51292314}
{"ts":1756716300000,"o":109585.4,"h":109600,"l":109564.1,"c":109564.1,"v":168000,"usd":1.53291732}
{"ts":1756716360000,"o":109564.1,"h":109599.9,"l":109539.6,"c":109547.6,"v":258000,"usd":2.35446073}
{"ts":1756716420000,"o":109547.6,"h":109549.9,"l":109514.8,"c":109549.9,"v":135600,"usd":1.23792304}
{"ts":1756716480000,"o":109549.9,"h":109534.8,"l":109520,"c":109520,"v":11300,"usd":0.10317564}
{"ts":1756716540000,"o":109520,"h":109550,"l":109514.7,"c":109550,"v":81100,"usd":0.74040844}
{"ts":1756716600000,"o":109550,"h":109633.1,"l":109560,"c":109633.1,"v":42400,"usd":0.3869457}
{"ts":1756716660000,"o":109633.1,"h":109660,"l":109600,"c":109600,"v":84500,"usd":0.77059843}
{"ts":1756716720000,"o":109600,"h":109627.3,"l":109560.1,"c":109560.1,"v":54800,"usd":0.50007249}
{"ts":1756716780000,"o":109560.1,"h":109603.5,"l":109539.7,"c":109560.9,"v":51000,"usd":0.46545859}
{"ts":1756716840000,"o":109560.9,"h":109565.6,"l":109553.5,"c":109553.5,"v":5000,"usd":0.04563661}
{"ts":1756716900000,"o":109553.5,"h":109560.1,"l":109540,"c":109540,"v":110900,"usd":1.01229736}
{"ts":1756716960000,"o":109540,"h":109551.3,"l":109521.1,"c":109546.8,"v":36500,"usd":0.33325981}
{"ts":1756717020000,"o":109546.8,"h":109532.5,"l":109500,"c":109500,"v":23600,"usd":0.21550436}
{"ts":1756717080000,"o":109500,"h":109509.2,"l":109487.2,"c":109509.2,"v":57500,"usd":0.52516257}
{"ts":1756717140000,"o":109509.2,"h":109555.1,"l":109516.3,"c":109555.1,"v":14700,"usd":0.13421886}
{"ts":1756717200000,"o":109555.1,"h":109555,"l":109541.8,"c":109541.9,"v":22500,"usd":0.2053997}
{"ts":1756717260000,"o":109541.9,"h":109600,"l":109524.7,"c":109529.8,"v":114700,"usd":1.0467264}
{"ts":1756717320000,"o":109529.8,"h":109529.7,"l":109515.4,"c":109523.5,"v":1500,"usd":0.01369588}
{"ts":1756717380000,"o":109523.5,"h":109527.4,"l":109469.4,"c":109527.4,"v":649600,"usd":5.93323012}
{"ts":1756717440000,"o":109527.4,"h":109597.7,"l":109504.7,"c":109591.4,"v":90000,"usd":0.8214563}
{"ts":1756717500000,"o":109591.4,"h":109656.9,"l":109561.7,"c":109654.7,"v":242200,"usd":2.21001292}
{"ts":1756717560000,"o":109654.7,"h":109681.1,"l":109634,"c":109659.7,"v":119000,"usd":1.08520586}
{"ts":1756717620000,"o":109659.7,"h":109652.7,"l":109610,"c":109610,"v":44200,"usd":0.40318732}
{"ts":1756717680000,"o":109610,"h":109635,"l":109575.9,"c":109577.8,"v":63300,"usd":0.5775206}
{"ts":1756717740000,"o":109577.8,"h":109619.4,"l":109570.1,"c":109598.3,"v":54400,"usd":0.49641907}
{"ts":1756717800000,"o":109598.3,"h":109592.9,"l":109572.9,"c":109588.2,"v":48000,"usd":0.43803752}
{"ts":1756717860000,"o":109588.2,"h":109712.6,"l":109570.7,"c":109684.1,"v":2665700,"usd":24.31314642}
{"ts":1756717920000,"o":109684.1,"h":109691.1,"l":109672.5,"c":109672.5,"v":31000,"usd":0.2826525}
{"ts":1756717980000,"o":109672.5,"h":109699.5,"l":109672.6,"c":109699.5,"v":46600,"usd":0.42485841}
{"ts":1756718040000,"o":109699.5,"h":109712.6,"l":109712.5,"c":109712.6,"v":24800,"usd":0.22604456}
{"ts":1756718100000,"o":109712.6,"h":109769.5,"l":109712.5,"c":109769.5,"v":534900,"usd":4.87449389}
{"ts":1756718160000,"o":109769.5,"h":109778.3,"l":109680,"c":109699.9,"v":511400,"usd":4.65954516}
{"ts":1756718220000,"o":109699.9,"h":109758.3,"l":109700,"c":109733.8,"v":470400,"usd":4.28643897}
{"ts":1756718280000,"o":109733.8,"h":109759.9,"l":109723.8,"c":109742.7,"v":16700,"usd":0.15218727}
{"ts":1756718340000,"o":109742.7,"h":109755.1,"l":109700.5,"c":109731,"v":265300,"usd":2.41819565}
{"ts":1756718400000,"o":109731,"h":109719.9,"l":109680.4,"c":109680.5,"v":185900,"usd":1.6945421}
{"ts":1756718460000,"o":109680.5,"h":109699.8,"l":109650,"c":109682.7,"v":456600,"usd":4.16362701}
{"ts":1756718520000,"o":109682.7,"h":109687.6,"l":109656.6,"c":109656.6,"v":98400,"usd":0.89726866}
{"ts":1756718580000,"o":109656.6,"h":109674.2,"l":109650.1,"c":109674.2,"v":77900,"usd":0.71038649}
{"ts":1756718640000,"o":109674.2,"h":109718.2,"l":109680,"c":109700,"v":135100,"usd":1.23151385}
{"ts":1756718700000,"o":109700,"h":109688.9,"l":109677.6,"c":109677.6,"v":1200,"usd":0.01094049}
{"ts":1756718760000,"o":109677.6,"h":109706,"l":109663.8,"c":109706,"v":163600,"usd":1.49177962}
{"ts":1756718820000,"o":109706,"h":109706,"l":109691,"c":109691,"v":4100,"usd":0.03737315}
{"ts":1756718880000,"o":109691,"h":109688.9,"l":109620.1,"c":109620.1,"v":164700,"usd":1.50229996}
{"ts":1756718940000,"o":109620.1,"h":109659,"l":109631.5,"c":109659,"v":58100,"usd":0.52995256}
{"ts":1756719000000,"o":109659,"h":109677.1,"l":109640.1,"c":109677.1,"v":86100,"usd":0.78522054}
{"ts":1756719060000,"o":109677.1,"h":109716.8,"l":109677.1,"c":109698.4,"v":221100,"usd":2.01535714}
{"ts":1756719120000,"o":109698.4,"h":109750,"l":109702,"c":109750,"v":626300,"usd":5.70860075}
{"ts":1756719180000,"o":109750,"h":109846.5,"l":109737.8,"c":109846.5,"v":2286900,"usd":20.82873176}
{"ts":1756719240000,"o":109846.5,"h":109876.6,"l":109802.8,"c":109810,"v":492900,"usd":4.4874043}
{"ts":1756719300000,"o":109810,"h":109800.1,"l":109783.5,"c":109800,"v":21200,"usd":0.19310425}
{"ts":1756719360000,"o":109800,"h":109819.9,"l":109780,"c":109780,"v":60600,"usd":0.5519006}
{"ts":1756719420000,"o":109780,"h":109771.1,"l":109740.2,"c":109740.2,"v":206600,"usd":1.88232936}
{"ts":1756719480000,"o":109740.2,"h":109734.4,"l":109588.7,"c":109588.7,"v":974500,"usd":8.88766966}
{"ts":1756719540000,"o":109588.7,"h":109630,"l":109558.5,"c":109630,"v":286500,"usd":2.61473318}
{"ts":1756719600000,"o":109630,"h":109666.1,"l":109634.8,"c":109647.2,"v":128700,"usd":1.17372351}
{"ts":1756719660000,"o":109647.2,"h":109689.3,"l":109630.1,"c":109689.3,"v":102200,"usd":0.93192919}
{"ts":1756719720000,"o":109689.3,"h":109686.6,"l":109651.3,"c":109669.3,"v":103800,"usd":0.94654784}
{"ts":1756719780000,"o":109669.3,"h":109665.1,"l":109660,"c":109660,"v":41100,"usd":0.37479072}
{"ts":1756719840000,"o":109660,"h":109753.2,"l":109660.1,"c":109753.2,"v":674500,"usd":6.1484329}
{"ts":1756719900000,"o":109753.2,"h":109774.2,"l":109756.5,"c":109774,"v":79700,"usd":0.72608256}
{"ts":1756719960000,"o":109774,"h":109800,"l":109752.3,"c":109752.3,"v":171900,"usd":1.56590621}
{"ts":1756720020000,"o":109752.3,"h":109758.2,"l":109740.1,"c":109740.1,"v":82300,"usd":0.74987045}
{"ts":1756720080000,"o":109740.1,"h":109751.1,"l":109721,"c":109721,"v":46300,"usd":0.42190628}
{"ts":1756720140000,"o":109721,"h":109730.6,"l":109669.9,"c":109669.9,"v":105200,"usd":0.95894462}
{"ts":1756720200000,"o":109669.9,"h":109670,"l":109641.6,"c":109653.5,"v":40400,"usd":0.36846168}
{"ts":1756720260000,"o":109653.5,"h":109693.6,"l":109650.1,"c":109650.1,"v":60200,"usd":0.54891098}
{"ts":1756720320000,"o":109650.1,"h":109650,"l":109575.2,"c":109575.2,"v":42600,"usd":0.38864736}
{"ts":1756720380000,"o":109575.2,"h":109610,"l":109570.1,"c":109609.4,"v":175600,"usd":1.60253635}
{"ts":1756720440000,"o":109609.4,"h":109609.4,"l":109564.8,"c":109565.1,"v":425800,"usd":3.88583697}
{"ts":1756720500000,"o":109565.1,"h":109578.2,"l":109522.1,"c":109550,"v":235700,"usd":2.15142224}
{"ts":1756720560000,"o":109550,"h":109599,"l":109560,"c":109585,"v":6600,"usd":0.06022557}
{"ts":1756720620000,"o":109585,"h":109588,"l":109573.1,"c":109573.1,"v":24900,"usd":0.22723127}
{"ts":1756720680000,"o":109573.1,"h":109573.1,"l":109511.6,"c":109511.6,"v":67200,"usd":0.61344159}
{"ts":1756720740000,"o":109511.6,"h":109519.9,"l":109471.4,"c":109503.8,"v":154300,"usd":1.4092157}
{"ts":1756720800000,"o":109503.8,"h":109502,"l":109450.1,"c":109479.9,"v":460200,"usd":4.20410337}
{"ts":1756720860000,"o":109479.9,"h":109494.5,"l":109421.9,"c":109421.9,"v":519000,"usd":4.7418753}
{"ts":1756720920000,"o":109421.9,"h":109430.9,"l":109316.7,"c":109337.8,"v":928800,"usd":8.49228007}
{"ts":1756720980000,"o":109337.8,"h":109337.9,"l":109247.6,"c":109262.9,"v":204900,"usd":1.87476008}
{"ts":1756721040000,"o":109262.9,"h":109338,"l":109260.1,"c":109260.1,"v":253700,"usd":2.32139763}
{"ts":1756721100000,"o":109260.1,"h":109303,"l":109252,"c":109303,"v":1093800,"usd":10.01118404}
{"ts":1756721160000,"o":109303,"h":109388,"l":109303,"c":109381.5,"v":174100,"usd":1.59208738}
{"ts":1756721220000,"o":109381.5,"h":109382,"l":109328,"c":109328,"v":103900,"usd":0.95006738}
{"ts":1756721280000,"o":109328,"h":109340,"l":109279,"c":109279,"v":113200,"usd":1.03575915}
{"ts":1756721340000,"o":109279,"h":109275.1,"l":109228.9,"c":109247.6,"v":482500,"usd":4.41656039}
{"ts":1756721400000,"o":109247.6,"h":109290.7,"l":109205.1,"c":109265,"v":526400,"usd":4.81855498}
{"ts":1756721460000,"o":109265,"h":109292.9,"l":109226,"c":109238,"v":103000,"usd":0.94274785}
{"ts":1756721520000,"o":109238,"h":109257.9,"l":109165.5,"c":109165.5,"v":1131100,"usd":10.35856184}
{"ts":1756721580000,"o":109165.5,"h":109205,"l":109159.7,"c":109205,"v":134800,"usd":1.23474285}
{"ts":1756721640000,"o":109205,"h":109208.9,"l":109189,"c":109189,"v":90000,"usd":0.82414708}
{"ts":1756721700000,"o":109189,"h":109188,"l":109160.1,"c":109160.1,"v":96400,"usd":0.88301371}
{"ts":1756721760000,"o":109160.1,"h":109210,"l":109161,"c":109170,"v":114800,"usd":1.05133702}
{"ts":1756721820000,"o":109170,"h":109170,"l":109108.7,"c":109159.9,"v":396200,"usd":3.63004765}
{"ts":1756721880000,"o":109159.9,"h":109219.9,"l":109160,"c":109185.1,"v":504400,"usd":4.61921261}
{"ts":1756721940000,"o":109185.1,"h":109185.1,"l":109109,"c":109109,"v":118100,"usd":1.0818778}
{"ts":1756722000000,"o":109109,"h":109120.9,"l":109075.9,"c":109102.1,"v":322600,"usd":2.95713304}
{"ts":1756722060000,"o":109102.1,"h":109102,"l":109060.2,"c":109073.9,"v":88100,"usd":0.80772816}
{"ts":1756722120000,"o":109073.9,"h":109093.9,"l":109030.7,"c":109030.7,"v":184100,"usd":1.68788325}
{"ts":1756722180000,"o":109030.7,"h":109033,"l":108944,"c":108981.7,"v":678100,"usd":6.22181792}
{"ts":1756722240000,"o":108981.7,"h":108980.7,"l":108960,"c":108964,"v":76800,"usd":0.70484135}
{"ts":1756722300000,"o":108964,"h":109041.5,"l":108970.9,"c":108994.5,"v":213800,"usd":1.96133245}
{"ts":1756722360000,"o":108994.5,"h":109027,"l":108987.7,"c":109022.3,"v":202100,"usd":1.85388605}
{"ts":1756722420000,"o":109022.3,"h":109022.2,"l":108940,"c":108940,"v":380900,"usd":3.49541057}
{"ts":1756722480000,"o":108940,"h":108936.9,"l":108841,"c":108850,"v":828500,"usd":7.61041125}
{"ts":1756722540000,"o":108850,"h":108907.8,"l":108841.4,"c":108850,"v":306100,"usd":2.81148909}
{"ts":1756722600000,"o":108850,"h":108843.7,"l":108803.6,"c":108804.6,"v":291500,"usd":2.67883471}
{"ts":1756722660000,"o":108804.6,"h":108839.8,"l":108784.4,"c":108784.4,"v":174800,"usd":1.60623472}
{"ts":1756722720000,"o":108784.4,"h":108784.3,"l":108653.3,"c":108678.8,"v":510800,"usd":4.69915746}
{"ts":1756722780000,"o":108678.8,"h":108694.7,"l":108490.2,"c":108501.2,"v":1424000,"usd":13.11382719}
{"ts":1756722840000,"o":108501.2,"h":108517.3,"l":108361.7,"c":108412,"v":1276800,"usd":11.77476233}
{"ts":1756722900000,"o":108412,"h":108518.3,"l":108412.1,"c":108518.3,"v":733600,"usd":6.76441908}
{"ts":1756722960000,"o":108518.3,"h":108592.7,"l":108456.2,"c":108556.9,"v":543500,"usd":5.0079861}
{"ts":1756723020000,"o":108556.9,"h":108593.9,"l":108448.1,"c":108448.9,"v":1022600,"usd":9.42291498}
{"ts":1756723080000,"o":108448.9,"h":108448.8,"l":108320.6,"c":108422.9,"v":982700,"usd":9.06806504}
{"ts":1756723140000,"o":108422.9,"h":108439.6,"l":108332.6,"c":108332.6,"v":64800,"usd":0.59773517}
{"ts":1756723200000,"o":108332.6,"h":108341,"l":108166.1,"c":108181.5,"v":619400,"usd":5.7219068}
{"ts":1756723260000,"o":108181.5,"h":108331.9,"l":108140.7,"c":108331.9,"v":602600,"usd":5.56600224}
{"ts":1756723320000,"o":108331.9,"h":108375.3,"l":108264.6,"c":108264.6,"v":504500,"usd":4.65587667}
{"ts":1756723380000,"o":108264.6,"h":108264.3,"l":108126.1,"c":108243.9,"v":1177900,"usd":10.88939925}
{"ts":1756723440000,"o":108243.9,"h":108300,"l":108246,"c":108300,"v":64300,"usd":0.59390747}
{"ts":1756723500000,"o":108300,"h":108334.9,"l":108278.4,"c":108313.4,"v":227900,"usd":2.10419626}
{"ts":1756723560000,"o":108313.4,"h":108302.5,"l":108240.1,"c":108240.1,"v":191400,"usd":1.7676896}
{"ts":1756723620000,"o":108240.1,"h":108366.2,"l":108240.1,"c":108289.5,"v":131400,"usd":1.21315431}
{"ts":1756723680000,"o":108289.5,"h":108341.8,"l":108303.3,"c":108304,"v":82000,"usd":0.75705168}
{"ts":1756723740000,"o":108304,"h":108281.5,"l":108177.7,"c":108177.7,"v":171400,"usd":1.58341736}
{"ts":1756723800000,"o":108177.7,"h":108322.2,"l":108258.8,"c":108285.9,"v":108100,"usd":0.99820074}
{"ts":1756723860000,"o":108285.9,"h":108367,"l":108285.8,"c":108338.5,"v":430700,"usd":3.9769757}
{"ts":1756723920000,"o":108338.5,"h":108405.2,"l":108333.8,"c":108376.4,"v":74800,"usd":0.69022434}
{"ts":1756723980000,"o":108376.4,"h":108361.6,"l":108348.1,"c":108361.6,"v":53300,"usd":0.49187616}
{"ts":1756724040000,"o":108361.6,"h":108399.9,"l":108347.8,"c":108347.8,"v":87700,"usd":0.80908131}
{"ts":1756724100000,"o":108347.8,"h":108449.8,"l":108384.1,"c":108449.8,"v":354300,"usd":3.26775554}
{"ts":1756724160000,"o":108449.8,"h":108450,"l":108405,"c":108438.9,"v":13000,"usd":0.11988589}
{"ts":1756724220000,"o":108438.9,"h":108514.4,"l":108461.3,"c":108461.3,"v":393500,"usd":3.62694067}
{"ts":1756724280000,"o":108461.3,"h":108480.1,"l":108450,"c":108477.9,"v":171200,"usd":1.57853673}
{"ts":1756724340000,"o":108477.9,"h":108487.7,"l":108471.5,"c":108471.5,"v":18600,"usd":0.17144818}
{"ts":1756724400000,"o":108471.5,"h":108514.2,"l":108501.8,"c":108514.2,"v":179000,"usd":1.6495601}
{"ts":1756724460000,"o":108514.2,"h":108515.8,"l":108450.8,"c":108462,"v":382600,"usd":3.52642071}
{"ts":1756724520000,"o":108462,"h":108498,"l":108413,"c":108474.6,"v":118500,"usd":1.09234902}
{"ts":1756724580000,"o":108474.6,"h":108462.5,"l":108412.2,"c":108443.7,"v":13700,"usd":0.12633485}
{"ts":1756724640000,"o":108443.7,"h":108501,"l":108476.5,"c":108488.3,"v":80200,"usd":0.73921033}
{"ts":1756724700000,"o":108488.3,"h":108572.8,"l":108509.3,"c":108572.8,"v":189400,"usd":1.74513086}
{"ts":1756724760000,"o":108572.8,"h":108588.8,"l":108554,"c":108583.6,"v":755400,"usd":6.95802743}
{"ts":1756724820000,"o":108583.6,"h":108638.1,"l":108589.1,"c":108638.1,"v":305300,"usd":2.81132782}
{"ts":1756724880000,"o":108638.1,"h":108679.9,"l":108610.3,"c":108679.9,"v":74900,"usd":0.68935497}
{"ts":1756724940000,"o":108679.9,"h":108680,"l":108574.2,"c":108599.6,"v":389100,"usd":3.58169057}
{"ts":1756725000000,"o":108599.6,"h":108610.3,"l":108582.4,"c":108610.3,"v":392900,"usd":3.61816645}
{"ts":1756725060000,"o":108610.3,"h":108610.2,"l":108568.4,"c":108575.7,"v":56500,"usd":0.52029086}
{"ts":1756725120000,"o":108575.7,"h":108610,"l":108564.2,"c":108568.2,"v":486600,"usd":4.48185762}
{"ts":1756725180000,"o":108568.2,"h":108588.3,"l":108559,"c":108568.4,"v":14400,"usd":0.13262782}
{"ts":1756725240000,"o":108568.4,"h":108612,"l":108568.4,"c":108581,"v":12500,"usd":0.11509443}
{"ts":1756725300000,"o":108581,"h":108581,"l":108547.5,"c":108573,"v":121400,"usd":1.1182253}
{"ts":1756725360000,"o":108573,"h":108589.1,"l":108563.4,"c":108588.9,"v":3200,"usd":0.02946968}
{"ts":1756725420000,"o":108588.9,"h":108679.8,"l":108586,"c":108663.9,"v":231300,"usd":2.12868684}
{"ts":1756725480000,"o":108663.9,"h":108683.8,"l":108660,"c":108660,"v":666200,"usd":6.13032932}
{"ts":1756725540000,"o":108660,"h":108650,"l":108571.1,"c":108571.1,"v":341500,"usd":3.14439065}
{"ts":1756725600000,"o":108571.1,"h":108562.8,"l":108499.9,"c":108551.4,"v":3221400,"usd":29.68895032}
{"ts":1756725660000,"o":108551.4,"h":108570,"l":108543,"c":108565.3,"v":1047600,"usd":9.65032238}
{"ts":1756725720000,"o":108565.3,"h":108604,"l":108569,"c":108604,"v":603000,"usd":5.55381855}
{"ts":1756725780000,"o":108604,"h":108615.9,"l":108568,"c":108601,"v":76800,"usd":0.70716516}
{"ts":1756725840000,"o":108601,"h":108659.9,"l":108615,"c":108619,"v":187800,"usd":1.72855649}
{"ts":1756725900000,"o":108619,"h":108623.6,"l":108588,"c":108588,"v":33500,"usd":0.30841943}
{"ts":1756725960000,"o":108588,"h":108598,"l":108539.2,"c":108542,"v":312300,"usd":2.87642486}
{"ts":1756726020000,"o":108542,"h":108592,"l":108549.2,"c":108584.1,"v":133600,"usd":1.23047176}
{"ts":1756726080000,"o":108584.1,"h":108584,"l":108549,"c":108581,"v":17700,"usd":0.16303184}
{"ts":1756726140000,"o":108581,"h":108641.4,"l":108583,"c":108641.4,"v":44800,"usd":0.41252951}
{"ts":1756726200000,"o":108641.4,"h":108641.4,"l":108641.4,"c":108641.4,"v":0,"usd":0}
{"ts":1756726260000,"o":108641.4,"h":108659.7,"l":108570.1,"c":108570.1,"v":443100,"usd":4.07887257}
{"ts":1756726320000,"o":108570.1,"h":108575,"l":108544.7,"c":108575,"v":62600,"usd":0.57660746}
{"ts":1756726380000,"o":108575,"h":108600,"l":108568,"c":108582,"v":71000,"usd":0.65382972}
{"ts":1756726440000,"o":108582,"h":108568.3,"l":108500,"c":108536,"v":142300,"usd":1.3111304}
{"ts":1756726500000,"o":108536,"h":108644.4,"l":108545,"c":108628,"v":39600,"usd":0.36460044}
{"ts":1756726560000,"o":108628,"h":108632,"l":108601,"c":108608.6,"v":84800,"usd":0.78069059}
{"ts":1756726620000,"o":108608.6,"h":108634,"l":108542,"c":108590.9,"v":120600,"usd":1.11047665}
{"ts":1756726680000,"o":108590.9,"h":108627.9,"l":108512,"c":108560,"v":231300,"usd":2.129985}
{"ts":1756726740000,"o":108560,"h":108614.1,"l":108553.9,"c":108558,"v":87500,"usd":0.80592342}
{"ts":1756726800000,"o":108558,"h":108587.9,"l":108525.2,"c":108543,"v":97900,"usd":0.90175749}
{"ts":1756726860000,"o":108543,"h":108591,"l":108546,"c":108589,"v":176600,"usd":1.62646493}
{"ts":1756726920000,"o":108589,"h":108588.9,"l":108548,"c":108555,"v":26600,"usd":0.24497534}
{"ts":1756726980000,"o":108555,"h":108571.9,"l":108555,"c":108560,"v":23400,"usd":0.21553455}
{"ts":1756727040000,"o":108560,"h":108571.9,"l":108485.4,"c":108485.4,"v":216800,"usd":1.99758299}
{"ts":1756727100000,"o":108485.4,"h":108482.9,"l":108439,"c":108465,"v":69600,"usd":0.64160599}
{"ts":1756727160000,"o":108465,"h":108521,"l":108467.8,"c":108503,"v":103300,"usd":0.95212289}
{"ts":1756727220000,"o":108503,"h":108567,"l":108494,"c":108567,"v":142600,"usd":1.31374893}
{"ts":1756727280000,"o":108567,"h":108596,"l":108562.7,"c":108596,"v":31500,"usd":0.29008506}
{"ts":1756727340000,"o":108596,"h":108680,"l":108596.1,"c":108666,"v":133400,"usd":1.22777656}
{"ts":1756727400000,"o":108666,"h":108679,"l":108650.9,"c":108675,"v":15600,"usd":0.14355901}
{"ts":1756727460000,"o":108675,"h":108665.9,"l":108615.1,"c":108645,"v":142100,"usd":1.3080826}
{"ts":1756727520000,"o":108645,"h":108690,"l":108645.1,"c":108690,"v":108700,"usd":1.00023295}
{"ts":1756727580000,"o":108690,"h":108700,"l":108685.7,"c":108685.8,"v":731200,"usd":6.72755773}
{"ts":1756727640000,"o":108685.8,"h":108685.8,"l":108640,"c":108680,"v":745400,"usd":6.85872506}
{"ts":1756727700000,"o":108680,"h":108740.9,"l":108680,"c":108740.9,"v":160600,"usd":1.47712258}
{"ts":1756727760000,"o":108740.9,"h":108781.1,"l":108733,"c":108781.1,"v":94400,"usd":0.86804573}
{"ts":1756727820000,"o":108781.1,"h":108817.7,"l":108782,"c":108787,"v":290700,"usd":2.67185436}
{"ts":1756727880000,"o":108787,"h":108786,"l":108710,"c":108713,"v":138900,"usd":1.27754738}
{"ts":1756727940000,"o":108713,"h":108757.2,"l":108719.1,"c":108740.8,"v":47900,"usd":0.44052402}
{"ts":1756728000000,"o":108740.8,"h":108745,"l":108716.9,"c":108716.9,"v":95700,"usd":0.88009842}
{"ts":1756728060000,"o":108716.9,"h":108766.9,"l":108710.1,"c":108743.1,"v":175700,"usd":1.61577724}
{"ts":1756728120000,"o":108743.1,"h":108744,"l":108710.2,"c":108714,"v":46900,"usd":0.43132575}
{"ts":1756728180000,"o":108714,"h":108713.1,"l":108676.8,"c":108679,"v":84300,"usd":0.7755156}
{"ts":1756728240000,"o":108679,"h":108678,"l":108619.3,"c":108619.3,"v":58200,"usd":0.53564716}
{"ts":1756728300000,"o":108619.3,"h":108633.9,"l":108600,"c":108633.9,"v":469300,"usd":4.32041583}
{"ts":1756728360000,"o":108633.9,"h":108702,"l":108637.3,"c":108702,"v":143700,"usd":1.32239443}
{"ts":1756728420000,"o":108702,"h":108768,"l":108704,"c":108768,"v":34800,"usd":0.32001182}
{"ts":1756728480000,"o":108768,"h":108855,"l":108780,"c":108829.1,"v":590500,"usd":5.42573109}
{"ts":1756728540000,"o":108829.1,"h":108880.9,"l":108830,"c":108877,"v":199400,"usd":1.83154787}
{"ts":1756728600000,"o":108877,"h":108877,"l":108840,"c":108870,"v":111000,"usd":1.01965125}
{"ts":1756728660000,"o":108870,"h":108892,"l":108840.2,"c":108872.1,"v":228500,"usd":2.09853161}
{"ts":1756728720000,"o":108872.1,"h":108894.8,"l":108874.4,"c":108894.8,"v":245300,"usd":2.25293022}
{"ts":1756728780000,"o":108894.8,"h":108894.7,"l":108820,"c":108820,"v":346700,"usd":3.18462697}
{"ts":1756728840000,"o":108820,"h":108820,"l":108787.6,"c":108806.6,"v":127500,"usd":1.17175903}
{"ts":1756728900000,"o":108806.6,"h":108863,"l":108810.5,"c":108863,"v":76400,"usd":0.70205276}
{"ts":1756728960000,"o":108863,"h":108864,"l":108840.1,"c":108860.1,"v":109200,"usd":1.00318193}
{"ts":1756729020000,"o":108860.1,"h":108865,"l":108806.5,"c":108821,"v":308300,"usd":2.83295814}
{"ts":1756729080000,"o":108821,"h":108885.3,"l":108818.1,"c":108885.2,"v":93100,"usd":0.8554754}
{"ts":1756729140000,"o":108885.2,"h":108892,"l":108872.6,"c":108892,"v":183700,"usd":1.68707808}
{"ts":1756729200000,"o":108892,"h":108899.9,"l":108808.4,"c":108829,"v":1363100,"usd":12.52493891}
{"ts":1756729260000,"o":108829,"h":108837,"l":108809,"c":108812,"v":62800,"usd":0.57713267}
{"ts":1756729320000,"o":108812,"h":108820.8,"l":108740.1,"c":108773.7,"v":228200,"usd":2.09781524}
{"ts":1756729380000,"o":108773.7,"h":108840,"l":108772,"c":108821,"v":188300,"usd":1.73035668}
{"ts":1756729440000,"o":108821,"h":108925.3,"l":108832,"c":108919.9,"v":657400,"usd":6.03684712}
{"ts":1756729500000,"o":108919.9,"h":108948.3,"l":108909.3,"c":108948.3,"v":14700,"usd":0.13495621}
{"ts":1756729560000,"o":108948.3,"h":108952.4,"l":108929,"c":108945.1,"v":133600,"usd":1.22627889}
{"ts":1756729620000,"o":108945.1,"h":108947,"l":108932,"c":108941,"v":179600,"usd":1.64852798}
{"ts":1756729680000,"o":108941,"h":108942,"l":108941.9,"c":108942,"v":4100,"usd":0.03763472}
{"ts":1756729740000,"o":108942,"h":108949.9,"l":108920.8,"c":108927,"v":351100,"usd":3.22297656}
{"ts":1756729800000,"o":108927,"h":108950,"l":108910,"c":108910,"v":190600,"usd":1.74945084}
{"ts":1756729860000,"o":108910,"h":108914.7,"l":108871,"c":108871,"v":186300,"usd":1.71069684}
{"ts":1756729920000,"o":108871,"h":108881.9,"l":108861,"c":108872,"v":122900,"usd":1.12879954}
{"ts":1756729980000,"o":108872,"h":108934.8,"l":108872,"c":108934.8,"v":105800,"usd":0.97143342}
{"ts":1756730040000,"o":108934.8,"h":108979.9,"l":108940,"c":108965.2,"v":261700,"usd":2.40174397}
{"ts":1756730100000,"o":108965.2,"h":108985.3,"l":108965,"c":108968.9,"v":29900,"usd":0.27435875}
{"ts":1756730160000,"o":108968.9,"h":108970,"l":108969,"c":108970,"v":5600,"usd":0.05139033}
{"ts":1756730220000,"o":108970,"h":109013.4,"l":108970,"c":109013.4,"v":50300,"usd":0.46147025}
{"ts":1756730280000,"o":109013.4,"h":109041.3,"l":109015.9,"c":109041.3,"v":192000,"usd":1.76096185}
{"ts":1756730340000,"o":109041.3,"h":109122.2,"l":109041.2,"c":109122.2,"v":525700,"usd":4.81898101}
{"ts":1756730400000,"o":109122.2,"h":109122.1,"l":109098,"c":109098,"v":506900,"usd":4.64543389}
{"ts":1756730460000,"o":109098,"h":109098,"l":109030,"c":109030,"v":130000,"usd":1.19198557}
{"ts":1756730520000,"o":109030,"h":109030,"l":108886.3,"c":108940,"v":278300,"usd":2.55365114}
{"ts":1756730580000,"o":108940,"h":108999.9,"l":108910,"c":108937,"v":105500,"usd":0.96836463}
{"ts":1756730640000,"o":108937,"h":108979.9,"l":108928,"c":108979.9,"v":81700,"usd":0.74980845}
{"ts":1756730700000,"o":108979.9,"h":108979.9,"l":108909,"c":108927.9,"v":99600,"usd":0.91414008}
{"ts":1756730760000,"o":108927.9,"h":108951,"l":108886.6,"c":108951,"v":65000,"usd":0.59685343}
{"ts":1756730820000,"o":108951,"h":109015.9,"l":108963,"c":108978,"v":255600,"usd":2.3452543}
{"ts":1756730880000,"o":108978,"h":109014.1,"l":108969.1,"c":108987,"v":105600,"usd":0.96877446}
{"ts":1756730940000,"o":108987,"h":109025,"l":108999,"c":109020,"v":163900,"usd":1.5033666}
{"ts":1756731000000,"o":109020,"h":109044.2,"l":109010,"c":109010,"v":174100,"usd":1.59676326}
{"ts":1756731060000,"o":109010,"h":109041.5,"l":109001,"c":109025,"v":165800,"usd":1.52078869}
{"ts":1756731120000,"o":109025,"h":109016,"l":108970,"c":108970.1,"v":63400,"usd":0.58160231}
{"ts":1756731180000,"o":108970.1,"h":108970,"l":108928.2,"c":108947.9,"v":268700,"usd":2.46639572}
{"ts":1756731240000,"o":108947.9,"h":108940,"l":108898.1,"c":108913,"v":637500,"usd":5.85281971}
{"ts":1756731300000,"o":108913,"h":108962,"l":108910,"c":108962,"v":137000,"usd":1.25774515}
{"ts":1756731360000,"o":108962,"h":109040,"l":108964,"c":109040,"v":93000,"usd":0.85318208}
{"ts":1756731420000,"o":109040,"h":109060,"l":109040,"c":109047,"v":164300,"usd":1.50667283}
{"ts":1756731480000,"o":109047,"h":109047,"l":109016,"c":109036,"v":84700,"usd":0.77685821}
{"ts":1756731540000,"o":109036,"h":109037,"l":109010.1,"c":109010.1,"v":49500,"usd":0.45399778}
{"ts":1756731600000,"o":109010.1,"h":109136.2,"l":109010.1,"c":109077.1,"v":1371600,"usd":12.57117888}
{"ts":1756731660000,"o":109077.1,"h":109092.9,"l":109046.2,"c":109092.9,"v":133000,"usd":1.21931945}
{"ts":1756731720000,"o":109092.9,"h":109092.8,"l":109021,"c":109089,"v":432000,"usd":3.96119156}
{"ts":1756731780000,"o":109089,"h":109169.6,"l":109090,"c":109169.6,"v":328700,"usd":3.01154961}
{"ts":1756731840000,"o":109169.6,"h":109177,"l":109128,"c":109156,"v":162000,"usd":1.48417289}
{"ts":1756731900000,"o":109156,"h":109151,"l":109089.6,"c":109101,"v":247800,"usd":2.27119416}
{"ts":1756731960000,"o":109101,"h":109159.9,"l":109091,"c":109140.4,"v":98400,"usd":0.90161022}
{"ts":1756732020000,"o":109140.4,"h":109198,"l":109144,"c":109196.1,"v":136400,"usd":1.24930845}
{"ts":1756732080000,"o":109196.1,"h":109208,"l":109170.1,"c":109208,"v":508300,"usd":4.6553151}
{"ts":1756732140000,"o":109208,"h":109212,"l":109200,"c":109206,"v":86700,"usd":0.7938898}
{"ts":1756732200000,"o":109206,"h":109256,"l":109198,"c":109198,"v":493700,"usd":4.5199621}
{"ts":1756732260000,"o":109198,"h":109198,"l":109122.2,"c":109124,"v":137900,"usd":1.26342088}
{"ts":1756732320000,"o":109124,"h":109122.3,"l":109068,"c":109105,"v":299500,"usd":2.74572698}
{"ts":1756732380000,"o":109105,"h":109107,"l":109035.4,"c":109092,"v":244600,"usd":2.24269367}
{"ts":1756732440000,"o":109092,"h":109126.5,"l":109092,"c":109103,"v":116000,"usd":1.06313609}
{"ts":1756732500000,"o":109103,"h":109149.4,"l":109100,"c":109149.4,"v":90900,"usd":0.8330251}
{"ts":1756732560000,"o":109149.4,"h":109182,"l":109140,"c":109182,"v":127500,"usd":1.16800472}
{"ts":1756732620000,"o":109182,"h":109197.7,"l":109149,"c":109158,"v":92100,"usd":0.8435458}
{"ts":1756732680000,"o":109158,"h":109153,"l":109058.1,"c":109095.9,"v":91400,"usd":0.83761965}
{"ts":1756732740000,"o":109095.9,"h":109283,"l":109096,"c":109283,"v":382700,"usd":3.50443492}
{"ts":1756732800000,"o":109283,"h":109293.7,"l":109223,"c":109282.4,"v":765300,"usd":7.0037533}
{"ts":1756732860000,"o":109282.4,"h":109411.7,"l":109293.8,"c":109402,"v":811300,"usd":7.41811221}
{"ts":1756732920000,"o":109402,"h":109433,"l":109382.1,"c":109382.1,"v":802700,"usd":7.33630314}
{"ts":1756732980000,"o":109382.1,"h":109439.9,"l":109378,"c":109439.9,"v":126300,"usd":1.15433682}
{"ts":1756733040000,"o":109439.9,"h":109450,"l":109392.6,"c":109410,"v":408100,"usd":3.72945773}
{"ts":1756733100000,"o":109410,"h":109414,"l":109390,"c":109390,"v":133200,"usd":1.21753311}
{"ts":1756733160000,"o":109390,"h":109433.5,"l":109350,"c":109433.5,"v":175500,"usd":1.60443891}
{"ts":1756733220000,"o":109433.5,"h":109484.7,"l":109434,"c":109484.7,"v":518400,"usd":4.73590836}
{"ts":1756733280000,"o":109484.7,"h":109493.6,"l":109443.1,"c":109483,"v":334200,"usd":3.05268957}
{"ts":1756733340000,"o":109483,"h":109484.9,"l":109476,"c":109484.9,"v":72800,"usd":0.66496208}
{"ts":1756733400000,"o":109484.9,"h":109480.4,"l":109413,"c":109413.1,"v":124300,"usd":1.13561558}
{"ts":1756733460000,"o":109413.1,"h":109435,"l":109340.8,"c":109341,"v":235800,"usd":2.15536483}
{"ts":1756733520000,"o":109341,"h":109402.9,"l":109270.1,"c":109270.1,"v":233400,"usd":2.134498}
{"ts":1756733580000,"o":109270.1,"h":109281,"l":109191.4,"c":109202,"v":314700,"usd":2.88110937}
{"ts":1756733640000,"o":109202,"h":109264,"l":109180,"c":109263.9,"v":151000,"usd":1.38247435}
{"ts":1756733700000,"o":109263.9,"h":109298,"l":109241,"c":109269,"v":256500,"usd":2.34740216}
{"ts":1756733760000,"o":109269,"h":109313.4,"l":109224,"c":109224,"v":274900,"usd":2.51538421}
{"ts":1756733820000,"o":109224,"h":109239.9,"l":109160.1,"c":109233,"v":588000,"usd":5.38515522}
{"ts":1756733880000,"o":109233,"h":109243.9,"l":109170,"c":109204,"v":77500,"usd":0.70966022}
{"ts":1756733940000,"o":109204,"h":109238,"l":109178,"c":109238,"v":139200,"usd":1.27466544}
{"ts":1756734000000,"o":109238,"h":109238,"l":109199,"c":109228,"v":107300,"usd":0.98238428}
{"ts":1756734060000,"o":109228,"h":109228.6,"l":109190,"c":109210,"v":237100,"usd":2.17103476}
{"ts":1756734120000,"o":109210,"h":109274.9,"l":109190,"c":109274.9,"v":74000,"usd":0.67738811}
{"ts":1756734180000,"o":109274.9,"h":109274.8,"l":109170.5,"c":109175,"v":178800,"usd":1.63687522}
{"ts":1756734240000,"o":109175,"h":109190,"l":109100.1,"c":109179.1,"v":665700,"usd":6.09966367}
{"ts":1756734300000,"o":109179.1,"h":109179,"l":109085,"c":109140,"v":860200,"usd":7.88385359}
{"ts":1756734360000,"o":109140,"h":109139.9,"l":109020.1,"c":109038,"v":782400,"usd":7.17416896}
{"ts":1756734420000,"o":109038,"h":109043.7,"l":108901.7,"c":108999.9,"v":463000,"usd":4.24851614}
{"ts":1756734480000,"o":108999.9,"h":109096.7,"l":108972.3,"c":109027,"v":631600,"usd":5.79296482}
{"ts":1756734540000,"o":109027,"h":109137,"l":109025,"c":109137,"v":224700,"usd":2.06002948}
{"ts":1756734600000,"o":109137,"h":109199.9,"l":109080,"c":109080,"v":144900,"usd":1.32777078}
{"ts":1756734660000,"o":109080,"h":109073.9,"l":109010.1,"c":109013,"v":259700,"usd":2.38172246}
{"ts":1756734720000,"o":109013,"h":109097.7,"l":109010.2,"c":109010.2,"v":182000,"usd":1.66899618}
{"ts":1756734780000,"o":109010.2,"h":109029.5,"l":108992.5,"c":109010.2,"v":186200,"usd":1.70814594}
{"ts":1756734840000,"o":109010.2,"h":109032,"l":108992.1,"c":109031.9,"v":218100,"usd":2.0008412}
{"ts":1756734900000,"o":109031.9,"h":109083.9,"l":108992.1,"c":108993,"v":74800,"usd":0.68598448}
{"ts":1756734960000,"o":108993,"h":108995,"l":108915,"c":108938.9,"v":171300,"usd":1.57241258}
{"ts":1756735020000,"o":108938.9,"h":108994.9,"l":108955.7,"c":108991,"v":239000,"usd":2.19337564}
{"ts":1756735080000,"o":108991,"h":109033.6,"l":108971.7,"c":109025,"v":208500,"usd":1.91285366}
{"ts":1756735140000,"o":109025,"h":109031,"l":108980,"c":108984,"v":79200,"usd":0.72654152}
{"ts":1756735200000,"o":108984,"h":109016.9,"l":108992,"c":108992,"v":84800,"usd":0.77795949}
{"ts":1756735260000,"o":108992,"h":109099.9,"l":108980,"c":109092.3,"v":229800,"usd":2.10784764}
{"ts":1756735320000,"o":109092.3,"h":109162.8,"l":109079,"c":109091,"v":219600,"usd":2.01247736}
{"ts":1756735380000,"o":109091,"h":109162.6,"l":109075,"c":109125.6,"v":122500,"usd":1.12247366}
{"ts":1756735440000,"o":109125.6,"h":109170,"l":109106.1,"c":109107.2,"v":190300,"usd":1.74387377}
{"ts":1756735500000,"o":109107.2,"h":109125.9,"l":109070,"c":109114,"v":316800,"usd":2.90391607}
{"ts":1756735560000,"o":109114,"h":109225.9,"l":109090.1,"c":109210,"v":363100,"usd":3.32707322}
{"ts":1756735620000,"o":109210,"h":109247.6,"l":109159.9,"c":109181,"v":274400,"usd":2.51249366}
{"ts":1756735680000,"o":109181,"h":109202,"l":109157,"c":109157,"v":61200,"usd":0.56055307}
{"ts":1756735740000,"o":109157,"h":109185,"l":109123,"c":109143,"v":68800,"usd":0.63026671}
{"ts":1756735800000,"o":109143,"h":109163.9,"l":109100.1,"c":109142,"v":97500,"usd":0.89335486}
{"ts":1756735860000,"o":109142,"h":109149.2,"l":109124,"c":109131,"v":73900,"usd":0.67712045}
{"ts":1756735920000,"o":109131,"h":109160,"l":109081.6,"c":109148,"v":133600,"usd":1.22430425}
{"ts":1756735980000,"o":109148,"h":109231.7,"l":109144,"c":109231.7,"v":182100,"usd":1.66768572}
{"ts":1756736040000,"o":109231.7,"h":109250,"l":109208,"c":109210,"v":221200,"usd":2.02523507}
{"ts":1756736100000,"o":109210,"h":109210,"l":109161,"c":109183,"v":112200,"usd":1.02755565}
{"ts":1756736160000,"o":109183,"h":109254,"l":109189,"c":109254,"v":279600,"usd":2.56002959}
{"ts":1756736220000,"o":109254,"h":109306,"l":109204.6,"c":109231.9,"v":966900,"usd":8.84834014}
{"ts":1756736280000,"o":109231.9,"h":109230,"l":109130,"c":109144.9,"v":441100,"usd":4.04046804}
{"ts":1756736340000,"o":109144.9,"h":109144.9,"l":109024.8,"c":109063.9,"v":279100,"usd":2.55915216}
{"ts":1756736400000,"o":109063.9,"h":109107,"l":109017.1,"c":109018,"v":575400,"usd":5.27706601}
{"ts":1756736460000,"o":109018,"h":109033,"l":108934,"c":109019,"v":302300,"usd":2.77395599}
{"ts":1756736520000,"o":109019,"h":109029.9,"l":108979.9,"c":109011,"v":43700,"usd":0.40088904}
{"ts":1756736580000,"o":109011,"h":109030,"l":108999.1,"c":109013,"v":70400,"usd":0.64581815}
{"ts":1756736640000,"o":109013,"h":109100.9,"l":109017,"c":109074.2,"v":118000,"usd":1.08185643}
{"ts":1756736700000,"o":109074.2,"h":109116,"l":109070.1,"c":109080,"v":120900,"usd":1.10817979}
{"ts":1756736760000,"o":109080,"h":109137,"l":109020.2,"c":109036,"v":160800,"usd":1.47406173}
{"ts":1756736820000,"o":109036,"h":109037,"l":108990,"c":109016,"v":81500,"usd":0.74760686}
{"ts":1756736880000,"o":109016,"h":109023.1,"l":108998,"c":109008.1,"v":122600,"usd":1.12459439}
{"ts":1756736940000,"o":109008.1,"h":109008.1,"l":108970,"c":108978,"v":137900,"usd":1.26523323}
{"ts":1756737000000,"o":108978,"h":109033,"l":108978.9,"c":109033,"v":47400,"usd":0.43489296}
{"ts":1756737060000,"o":109033,"h":109099.9,"l":108948.1,"c":108962,"v":192100,"usd":1.76129401}
{"ts":1756737120000,"o":108962,"h":108988.9,"l":108946.4,"c":108977,"v":94200,"usd":0.86442956}
{"ts":1756737180000,"o":108977,"h":108961.4,"l":108869.9,"c":108874.5,"v":368900,"usd":3.38731167}
{"ts":1756737240000,"o":108874.5,"h":108880.1,"l":108833.5,"c":108853,"v":263300,"usd":2.41902352}
{"ts":1756737300000,"o":108853,"h":108871.9,"l":108830.1,"c":108830.1,"v":144700,"usd":1.32949276}
{"ts":1756737360000,"o":108830.1,"h":108930.9,"l":108790.1,"c":108901.3,"v":858400,"usd":7.88626209}
{"ts":1756737420000,"o":108901.3,"h":108912,"l":108860.1,"c":108898.9,"v":103400,"usd":0.94965694}
{"ts":1756737480000,"o":108898.9,"h":108999.6,"l":108899,"c":108999.6,"v":42400,"usd":0.38915512}
{"ts":1756737540000,"o":108999.6,"h":109020,"l":108985.1,"c":109019.9,"v":72600,"usd":0.66602424}
{"ts":1756737600000,"o":109019.9,"h":109044.4,"l":109004,"c":109026,"v":55300,"usd":0.50720454}
{"ts":1756737660000,"o":109026,"h":109026,"l":108990,"c":109025,"v":204200,"usd":1.87315921}
{"ts":1756737720000,"o":109025,"h":109026.9,"l":108960.6,"c":108995.2,"v":197700,"usd":1.81410186}
{"ts":1756737780000,"o":108995.2,"h":109064.1,"l":109000,"c":109042,"v":322300,"usd":2.95551601}
{"ts":1756737840000,"o":109042,"h":109030,"l":109010.1,"c":109010.1,"v":9000,"usd":0.08255384}
{"ts":1756737900000,"o":109010.1,"h":109060.1,"l":109010.1,"c":109060.1,"v":134300,"usd":1.23182451}
{"ts":1756737960000,"o":109060.1,"h":109060.9,"l":109006.1,"c":109011,"v":44100,"usd":0.40441634}
{"ts":1756738020000,"o":109011,"h":109011.6,"l":108960,"c":108986.1,"v":117300,"usd":1.07624934}
{"ts":1756738080000,"o":108986.1,"h":108988.1,"l":108918.1,"c":108941,"v":156100,"usd":1.43282092}
{"ts":1756738140000,"o":108941,"h":108944,"l":108824.1,"c":108840.9,"v":126900,"usd":1.1653027}
{"ts":1756738200000,"o":108840.9,"h":108911,"l":108836,"c":108896,"v":153200,"usd":1.40730529}
{"ts":1756738260000,"o":108896,"h":108939.9,"l":108854.7,"c":108937.9,"v":191600,"usd":1.75976092}
{"ts":1756738320000,"o":108937.9,"h":109056.9,"l":108938,"c":109040.9,"v":224900,"usd":2.06330576}
{"ts":1756738380000,"o":109040.9,"h":109109.7,"l":109030.9,"c":109050,"v":176300,"usd":1.61647807}
{"ts":1756738440000,"o":109050,"h":109055,"l":109016,"c":109050,"v":29800,"usd":0.27330102}
{"ts":1756738500000,"o":109050,"h":109080,"l":109058.8,"c":109070.2,"v":113200,"usd":1.03786656}
{"ts":1756738560000,"o":109070.2,"h":109178.4,"l":109079,"c":109178.4,"v":99800,"usd":0.91446963}
{"ts":1756738620000,"o":109178.4,"h":109196,"l":109167,"c":109196,"v":124900,"usd":1.1440431}
{"ts":1756738680000,"o":109196,"h":109200,"l":109169.2,"c":109178,"v":179800,"usd":1.64673306}
{"ts":1756738740000,"o":109178,"h":109176,"l":109148.2,"c":109160,"v":205900,"usd":1.88621149}
{"ts":1756738800000,"o":109160,"h":109158,"l":109110,"c":109112,"v":64100,"usd":0.58728309}
{"ts":1756738860000,"o":109112,"h":109152,"l":109114,"c":109145,"v":336000,"usd":3.07875578}
{"ts":1756738920000,"o":109145,"h":109190.9,"l":109147,"c":109167,"v":421100,"usd":3.8574978}
{"ts":1756738980000,"o":109167,"h":109155,"l":109124.1,"c":109149.9,"v":65500,"usd":0.60014852}
{"ts":1756739040000,"o":109149.9,"h":109200,"l":109134.3,"c":109200,"v":315400,"usd":2.88871611}
{"ts":1756739100000,"o":109200,"h":109280.7,"l":109208,"c":109260,"v":309500,"usd":2.83294399}
{"ts":1756739160000,"o":109260,"h":109361.9,"l":109250.1,"c":109300.1,"v":717400,"usd":6.5628057}
{"ts":1756739220000,"o":109300.1,"h":109334,"l":109229.9,"c":109255,"v":322300,"usd":2.94947084}
{"ts":1756739280000,"o":109255,"h":109254,"l":109199.7,"c":109222,"v":165400,"usd":1.51436322}
{"ts":1756739340000,"o":109222,"h":109221,"l":109172.9,"c":109188,"v":160500,"usd":1.46986981}
{"ts":1756739400000,"o":109188,"h":109196,"l":109140,"c":109160.6,"v":80800,"usd":0.74014046}
{"ts":1756739460000,"o":109160.6,"h":109186.3,"l":109070.1,"c":109081,"v":102700,"usd":0.94106651}
{"ts":1756739520000,"o":109081,"h":109110.1,"l":108960,"c":109040,"v":434200,"usd":3.98308356}
{"ts":1756739580000,"o":109040,"h":109068.7,"l":109029.5,"c":109062,"v":112000,"usd":1.02706961}
{"ts":1756739640000,"o":109062,"h":109115,"l":109069,"c":109090,"v":128000,"usd":1.17340246}
{"ts":1756739700000,"o":109090,"h":109140,"l":109083.1,"c":109083.1,"v":222800,"usd":2.04198439}
{"ts":1756739760000,"o":109083.1,"h":109100,"l":109019.6,"c":109019.6,"v":75800,"usd":0.69498157}
{"ts":1756739820000,"o":109019.6,"h":109076.6,"l":109011,"c":109058,"v":123700,"usd":1.13444122}
{"ts":1756739880000,"o":109058,"h":109080,"l":109042,"c":109061,"v":180300,"usd":1.65309597}
{"ts":1756739940000,"o":109061,"h":109091,"l":109052,"c":109087,"v":119200,"usd":1.09277871}
{"ts":1756740000000,"o":109087,"h":109085.9,"l":108927.4,"c":108978.2,"v":1783500,"usd":16.3605541}
{"ts":1756740060000,"o":108978.2,"h":108978.1,"l":108884,"c":108884,"v":258400,"usd":2.37202725}
{"ts":1756740120000,"o":108884,"h":108910.2,"l":108883,"c":108894,"v":160000,"usd":1.46939998}
{"ts":1756740180000,"o":108894,"h":108904,"l":108883,"c":108883,"v":158500,"usd":1.45551983}
{"ts":1756740240000,"o":108883,"h":108883,"l":108743.2,"c":108743.2,"v":2784900,"usd":25.58922304}
{"ts":1756740300000,"o":108743.2,"h":108743.2,"l":108700,"c":108721.2,"v":502900,"usd":4.6253527}
{"ts":1756740360000,"o":108721.2,"h":108743.3,"l":108668.6,"c":108668.6,"v":409900,"usd":3.77070559}
{"ts":1756740420000,"o":108668.6,"h":108714.3,"l":108629.2,"c":108714,"v":474700,"usd":4.36858018}
{"ts":1756740480000,"o":108714,"h":108734.7,"l":108685.1,"c":108699.3,"v":322600,"usd":2.96715281}
{"ts":1756740540000,"o":108699.3,"h":108710.4,"l":108685.1,"c":108688,"v":361400,"usd":3.32480487}
{"ts":1756740600000,"o":108688,"h":108689,"l":108658.7,"c":108689,"v":458000,"usd":4.21446732}
{"ts":1756740660000,"o":108689,"h":108731,"l":108689,"c":108731,"v":144400,"usd":1.32844665}
{"ts":1756740720000,"o":108731,"h":108731,"l":108702,"c":108702,"v":109600,"usd":1.00811899}
{"ts":1756740780000,"o":108702,"h":108696,"l":108593,"c":108607.1,"v":856500,"usd":7.88539676}
{"ts":1756740840000,"o":108607.1,"h":108665,"l":108586.1,"c":108665,"v":476900,"usd":4.3909338}
{"ts":1756740900000,"o":108665,"h":108716.2,"l":108662.1,"c":108672,"v":245200,"usd":2.25595642}
{"ts":1756740960000,"o":108672,"h":108717,"l":108663.1,"c":108675,"v":164400,"usd":1.51250332}
{"ts":1756741020000,"o":108675,"h":108783.4,"l":108688.4,"c":108761,"v":451700,"usd":4.15351279}
{"ts":1756741080000,"o":108761,"h":108830.5,"l":108773.3,"c":108810.7,"v":742000,"usd":6.81968182}
{"ts":1756741140000,"o":108810.7,"h":108850.5,"l":108810.7,"c":108824.9,"v":182500,"usd":1.67686323}
{"ts":1756741200000,"o":108824.9,"h":108824.9,"l":108734.6,"c":108751,"v":71200,"usd":0.65450697}
{"ts":1756741260000,"o":108751,"h":108780,"l":108733,"c":108751,"v":113300,"usd":1.04164221}
{"ts":1756741320000,"o":108751,"h":108773,"l":108719,"c":108734,"v":67500,"usd":0.62070008}
{"ts":1756741380000,"o":108734,"h":108757.6,"l":108683.2,"c":108697,"v":110600,"usd":1.0173692}
{"ts":1756741440000,"o":108697,"h":108700,"l":108674.1,"c":108678,"v":128000,"usd":1.17773079}
{"ts":1756741500000,"o":108678,"h":108704,"l":108656.2,"c":108656.3,"v":95200,"usd":0.87596189}
{"ts":1756741560000,"o":108656.3,"h":108705,"l":108656.3,"c":108691,"v":106000,"usd":0.97546097}
{"ts":1756741620000,"o":108691,"h":108740,"l":108691,"c":108720,"v":328600,"usd":3.02233369}
{"ts":1756741680000,"o":108720,"h":108771,"l":108722,"c":108722,"v":46700,"usd":0.42941679}
{"ts":1756741740000,"o":108722,"h":108721,"l":108652,"c":108652,"v":143500,"usd":1.32050803}
{"ts":1756741800000,"o":108652,"h":108670.2,"l":108623.1,"c":108639,"v":50600,"usd":0.46575525}
{"ts":1756741860000,"o":108639,"h":108623,"l":108571.6,"c":108596,"v":270800,"usd":2.49391853}
{"ts":1756741920000,"o":108596,"h":108652.6,"l":108607,"c":108620,"v":58900,"usd":0.54218934}
{"ts":1756741980000,"o":108620,"h":108627,"l":108547.6,"c":108627,"v":461000,"usd":4.24532073}
{"ts":1756742040000,"o":108627,"h":108672.4,"l":108628,"c":108668,"v":1644400,"usd":15.13404934}
{"ts":1756742100000,"o":108668,"h":108668,"l":108625,"c":108631,"v":81300,"usd":0.74827623}
{"ts":1756742160000,"o":108631,"h":108651,"l":108596.1,"c":108651,"v":201400,"usd":1.85401166}
{"ts":1756742220000,"o":108651,"h":108744,"l":108659,"c":108744,"v":242800,"usd":2.23377672}
{"ts":1756742280000,"o":108744,"h":108755,"l":108730.1,"c":108737,"v":77300,"usd":0.71084434}
{"ts":1756742340000,"o":108737,"h":108735,"l":108709,"c":108723,"v":237200,"usd":2.18167862}
{"ts":1756742400000,"o":108723,"h":108755,"l":108723,"c":108755,"v":203500,"usd":1.87128455}
{"ts":1756742460000,"o":108755,"h":108811,"l":108758.5,"c":108760.8,"v":341600,"usd":3.1399333}
{"ts":1756742520000,"o":108760.8,"h":108760,"l":108700.3,"c":108706.6,"v":65600,"usd":0.60333861}
{"ts":1756742580000,"o":108706.6,"h":108725,"l":108663,"c":108663,"v":1127000,"usd":10.3690982}
{"ts":1756742640000,"o":108663,"h":108790.5,"l":108621.8,"c":108786,"v":389000,"usd":3.57819579}
{"ts":1756742700000,"o":108786,"h":108788.9,"l":108748,"c":108748,"v":75500,"usd":0.6940648}
{"ts":1756742760000,"o":108748,"h":108822,"l":108741,"c":108822,"v":334800,"usd":3.0773428}
{"ts":1756742820000,"o":108822,"h":108898.5,"l":108816,"c":108877.5,"v":582300,"usd":5.34920612}
{"ts":1756742880000,"o":108877.5,"h":108945,"l":108843.8,"c":108937,"v":917600,"usd":8.42540665}
{"ts":1756742940000,"o":108937,"h":108947.5,"l":108920.1,"c":108931,"v":58500,"usd":0.53700303}
{"ts":1756743000000,"o":108931,"h":108935,"l":108919,"c":108934,"v":65700,"usd":0.60312995}
{"ts":1756743060000,"o":108934,"h":108934,"l":108870.1,"c":108891.9,"v":168300,"usd":1.54546649}
{"ts":1756743120000,"o":108891.9,"h":108926.4,"l":108870.1,"c":108926.4,"v":221200,"usd":2.0311386}
{"ts":1756743180000,"o":108926.4,"h":108964,"l":108928,"c":108931,"v":299800,"usd":2.75174672}
{"ts":1756743240000,"o":108931,"h":108975,"l":108935,"c":108972.1,"v":303800,"usd":2.78807993}
{"ts":1756743300000,"o":108972.1,"h":108980,"l":108955,"c":108980,"v":65400,"usd":0.60015682}
{"ts":1756743360000,"o":108980,"h":108982,"l":108933.4,"c":108951,"v":262300,"usd":2.40758288}
{"ts":1756743420000,"o":108951,"h":108970,"l":108890,"c":108890,"v":157600,"usd":1.44691924}
{"ts":1756743480000,"o":108890,"h":108932.9,"l":108890.1,"c":108931,"v":101200,"usd":0.92920742}
{"ts":1756743540000,"o":108931,"h":108987.4,"l":108912.7,"c":108987.4,"v":271900,"usd":2.49592199}
{"ts":1756743600000,"o":108987.4,"h":109011,"l":108941.1,"c":109011,"v":250800,"usd":2.30117207}
{"ts":1756743660000,"o":109011,"h":109070,"l":109011,"c":109049.3,"v":357700,"usd":3.28036988}
{"ts":1756743720000,"o":109049.3,"h":109058.3,"l":109000,"c":109000,"v":165800,"usd":1.5207604}
{"ts":1756743780000,"o":109000,"h":109000,"l":108930.1,"c":108944,"v":209800,"usd":1.92549691}
{"ts":1756743840000,"o":108944,"h":108967,"l":108948.6,"c":108966.9,"v":64400,"usd":0.59104616}
{"ts":1756743900000,"o":108966.9,"h":108966.9,"l":108944,"c":108944,"v":18600,"usd":0.17070391}
{"ts":1756743960000,"o":108944,"h":108950,"l":108920.1,"c":108950,"v":158500,"usd":1.45501036}
{"ts":1756744020000,"o":108950,"h":108955,"l":108940.1,"c":108955,"v":51900,"usd":0.47636439}
{"ts":1756744080000,"o":108955,"h":108977.3,"l":108950,"c":108950,"v":165800,"usd":1.52165635}
{"ts":1756744140000,"o":108950,"h":108956,"l":108942,"c":108950.3,"v":74000,"usd":0.67920897}
{"ts":1756744200000,"o":108950.3,"h":108950.4,"l":108900,"c":108912,"v":290400,"usd":2.66637701}
{"ts":1756744260000,"o":108912,"h":108930,"l":108860,"c":108930,"v":180200,"usd":1.65470608}
{"ts":1756744320000,"o":108930,"h":108929.9,"l":108867,"c":108902,"v":98500,"usd":0.9045155}
{"ts":1756744380000,"o":108902,"h":108939.4,"l":108919,"c":108931,"v":54300,"usd":0.49848381}
{"ts":1756744440000,"o":108931,"h":108959.4,"l":108914.7,"c":108936,"v":140100,"usd":1.28591898}
{"ts":1756744500000,"o":108936,"h":108956.5,"l":108920,"c":108920,"v":35000,"usd":0.32128728}
{"ts":1756744560000,"o":108920,"h":109003.3,"l":108920.1,"c":108996.9,"v":226200,"usd":2.07609888}
{"ts":1756744620000,"o":108996.9,"h":109005.9,"l":108955.9,"c":108961,"v":162100,"usd":1.48743249}
{"ts":1756744680000,"o":108961,"h":108975,"l":108930,"c":108950,"v":86600,"usd":0.79482738}
{"ts":1756744740000,"o":108950,"h":108950,"l":108910.1,"c":108919.8,"v":42800,"usd":0.39290899}
{"ts":1756744800000,"o":108919.8,"h":108919,"l":108880,"c":108880,"v":56100,"usd":0.51520283}
{"ts":1756744860000,"o":108880,"h":108871,"l":108810,"c":108810,"v":340000,"usd":3.12417204}
{"ts":1756744920000,"o":108810,"h":108808.3,"l":108750,"c":108782.1,"v":180900,"usd":1.66291119}
{"ts":1756744980000,"o":108782.1,"h":108829.3,"l":108782.3,"c":108821,"v":16900,"usd":0.15531094}
{"ts":1756745040000,"o":108821,"h":108840,"l":108824,"c":108840,"v":37000,"usd":0.33995145}
{"ts":1756745100000,"o":108840,"h":108890,"l":108840,"c":108866.4,"v":444900,"usd":4.0862955}
{"ts":1756745160000,"o":108866.4,"h":108910.9,"l":108850.1,"c":108900,"v":157200,"usd":1.44378663}
{"ts":1756745220000,"o":108900,"h":108954.7,"l":108906,"c":108954,"v":83800,"usd":0.76924596}
{"ts":1756745280000,"o":108954,"h":108967.1,"l":108934.1,"c":108963,"v":61700,"usd":0.56627266}
{"ts":1756745340000,"o":108963,"h":108954,"l":108884.8,"c":108904,"v":19900,"usd":0.18268875}
{"ts":1756745400000,"o":108904,"h":108903.9,"l":108870,"c":108870,"v":55200,"usd":0.50690472}
{"ts":1756745460000,"o":108870,"h":108863.9,"l":108830,"c":108856,"v":73100,"usd":0.67156916}
{"ts":1756745520000,"o":108856,"h":108859.7,"l":108810,"c":108810,"v":92100,"usd":0.8462802}
{"ts":1756745580000,"o":108810,"h":108800,"l":108770.3,"c":108792,"v":88800,"usd":0.8163134}
{"ts":1756745640000,"o":108792,"h":108800.9,"l":108780,"c":108780,"v":20500,"usd":0.18841873}
{"ts":1756745700000,"o":108780,"h":108770,"l":108750,"c":108751,"v":104400,"usd":0.95998775}
{"ts":1756745760000,"o":108751,"h":108760.9,"l":108679.3,"c":108713,"v":636300,"usd":5.85340887}
{"ts":1756745820000,"o":108713,"h":108750,"l":108713,"c":108750,"v":77300,"usd":0.71098928}
{"ts":1756745880000,"o":108750,"h":108749.9,"l":108714,"c":108726,"v":62100,"usd":0.57110185}
{"ts":1756745940000,"o":108726,"h":108731.9,"l":108720,"c":108731.9,"v":69800,"usd":0.64200532}
{"ts":1756746000000,"o":108731.9,"h":108756,"l":108732,"c":108756,"v":177200,"usd":1.62963215}
{"ts":1756746060000,"o":108756,"h":108765.6,"l":108699,"c":108711,"v":347500,"usd":3.19644392}
{"ts":1756746120000,"o":108711,"h":108796,"l":108684.6,"c":108796,"v":264100,"usd":2.42836175}
{"ts":1756746180000,"o":108796,"h":108799.9,"l":108782,"c":108782,"v":70300,"usd":0.64617807}
{"ts":1756746240000,"o":108782,"h":108804,"l":108717.1,"c":108804,"v":193300,"usd":1.77724781}
{"ts":1756746300000,"o":108804,"h":108828.8,"l":108807.9,"c":108807.9,"v":36900,"usd":0.3390928}
{"ts":1756746360000,"o":108807.9,"h":108828.8,"l":108791.1,"c":108797,"v":81000,"usd":0.74434193}
{"ts":1756746420000,"o":108797,"h":108797,"l":108739.4,"c":108762,"v":78000,"usd":0.71717958}
{"ts":1756746480000,"o":108762,"h":108822,"l":108762,"c":108822,"v":67700,"usd":0.62225414}
{"ts":1756746540000,"o":108822,"h":108840,"l":108806,"c":108825.7,"v":127600,"usd":1.17254834}
{"ts":1756746600000,"o":108825.7,"h":108825.6,"l":108702.2,"c":108703,"v":146100,"usd":1.34330631}
{"ts":1756746660000,"o":108703,"h":108724.9,"l":108637.6,"c":108667.5,"v":187700,"usd":1.7270578}
{"ts":1756746720000,"o":108667.5,"h":108663,"l":108532.4,"c":108532.4,"v":510000,"usd":4.69684129}
{"ts":1756746780000,"o":108532.4,"h":108533,"l":108369.5,"c":108476.4,"v":2025900,"usd":18.68141}
{"ts":1756746840000,"o":108476.4,"h":108653.9,"l":108477,"c":108592,"v":598600,"usd":5.51257736}
{"ts":1756746900000,"o":108592,"h":108600,"l":108544.5,"c":108549.4,"v":127300,"usd":1.17247815}
{"ts":1756746960000,"o":108549.4,"h":108555,"l":108469.5,"c":108555,"v":176800,"usd":1.62942347}
{"ts":1756747020000,"o":108555,"h":108631,"l":108554,"c":108631,"v":550000,"usd":5.06595155}
{"ts":1756747080000,"o":108631,"h":108642.3,"l":108592,"c":108592,"v":36900,"usd":0.33969296}
{"ts":1756747140000,"o":108592,"h":108646.4,"l":108586.5,"c":108637.3,"v":96300,"usd":0.8866366}
{"ts":1756747200000,"o":108637.3,"h":108653,"l":108632.1,"c":108640,"v":20800,"usd":0.19144159}
{"ts":1756747260000,"o":108640,"h":108669.8,"l":108620.1,"c":108624.9,"v":23900,"usd":0.21999664}
{"ts":1756747320000,"o":108624.9,"h":108669.8,"l":108625,"c":108633,"v":68000,"usd":0.62582909}
{"ts":1756747380000,"o":108633,"h":108647.9,"l":108588,"c":108588,"v":73700,"usd":0.67853593}
{"ts":1756747440000,"o":108588,"h":108587.9,"l":108470.2,"c":108470.2,"v":302600,"usd":2.78853874}
{"ts":1756747500000,"o":108470.2,"h":108617,"l":108478.2,"c":108601.9,"v":156200,"usd":1.43883076}
{"ts":1756747560000,"o":108601.9,"h":108620.3,"l":108542,"c":108569,"v":574200,"usd":5.28874969}
{"ts":1756747620000,"o":108569,"h":108588,"l":108526,"c":108526,"v":50300,"usd":0.46340436}
{"ts":1756747680000,"o":108526,"h":108573.9,"l":108463.6,"c":108503,"v":513400,"usd":4.73204788}
{"ts":1756747740000,"o":108503,"h":108580.2,"l":108505,"c":108580.1,"v":64300,"usd":0.59237328}
{"ts":1756747800000,"o":108580.1,"h":108612.7,"l":108557,"c":108601.1,"v":55400,"usd":0.51019675}
{"ts":1756747860000,"o":108601.1,"h":108625.4,"l":108533,"c":108533,"v":193500,"usd":1.78194244}
{"ts":1756747920000,"o":108533,"h":108576.9,"l":108533,"c":108542,"v":35900,"usd":0.33068605}
{"ts":1756747980000,"o":108542,"h":108598.2,"l":108493,"c":108598.2,"v":296300,"usd":2.73050554}
{"ts":1756748040000,"o":108598.2,"h":108631.1,"l":108589.3,"c":108631.1,"v":124300,"usd":1.14436494}
{"ts":1756748100000,"o":108631.1,"h":108631.9,"l":108547,"c":108604.2,"v":69500,"usd":0.64000155}
{"ts":1756748160000,"o":108604.2,"h":108740,"l":108600,"c":108740,"v":1179900,"usd":10.85890791}
{"ts":1756748220000,"o":108740,"h":108800,"l":108748.8,"c":108768.1,"v":430700,"usd":3.95909796}
{"ts":1756748280000,"o":108768.1,"h":108760,"l":108689,"c":108689,"v":130900,"usd":1.2038116}
{"ts":1756748340000,"o":108689,"h":108693.9,"l":108667,"c":108674.3,"v":32000,"usd":0.29441397}
{"ts":1756748400000,"o":108674.3,"h":108693.9,"l":108628.9,"c":108653,"v":69900,"usd":0.64332118}
{"ts":1756748460000,"o":108653,"h":108760,"l":108671,"c":108712.9,"v":829500,"usd":7.63054405}
{"ts":1756748520000,"o":108712.9,"h":108736,"l":108700.6,"c":108736,"v":176400,"usd":1.62273171}
{"ts":1756748580000,"o":108736,"h":108796.1,"l":108736.9,"c":108787.6,"v":304600,"usd":2.80076939}
{"ts":1756748640000,"o":108787.6,"h":108831,"l":108779,"c":108812,"v":47300,"usd":0.43473121}
{"ts":1756748700000,"o":108812,"h":108831,"l":108800,"c":108827,"v":143200,"usd":1.31593104}
{"ts":1756748760000,"o":108827,"h":108859.9,"l":108810,"c":108810,"v":258400,"usd":2.37427667}
{"ts":1756748820000,"o":108810,"h":108815,"l":108748.1,"c":108748.1,"v":127400,"usd":1.17105349}
{"ts":1756748880000,"o":108748.1,"h":108748.1,"l":108710.1,"c":108710.1,"v":93300,"usd":0.85807134}
{"ts":1756748940000,"o":108710.1,"h":108759.9,"l":108710.1,"c":108759.9,"v":101400,"usd":0.93244916}
{"ts":1756749000000,"o":108759.9,"h":108779.8,"l":108748.9,"c":108748.9,"v":60700,"usd":0.55806237}
{"ts":1756749060000,"o":108748.9,"h":108923.5,"l":108740.9,"c":108923.5,"v":754000,"usd":6.92592804}
{"ts":1756749120000,"o":108923.5,"h":108938.2,"l":108860.7,"c":108885,"v":328800,"usd":3.0190758}
{"ts":1756749180000,"o":108885,"h":108907.1,"l":108870,"c":108907.1,"v":98800,"usd":0.90739539}
{"ts":1756749240000,"o":108907.1,"h":108918.6,"l":108880.1,"c":108889,"v":63100,"usd":0.57944042}
{"ts":1756749300000,"o":108889,"h":108880.1,"l":108860,"c":108860,"v":64500,"usd":0.5924555}
{"ts":1756749360000,"o":108860,"h":108880,"l":108841,"c":108880,"v":17000,"usd":0.15615981}
{"ts":1756749420000,"o":108880,"h":108885,"l":108870,"c":108885,"v":10500,"usd":0.09643781}
{"ts":1756749480000,"o":108885,"h":108910,"l":108898,"c":108898,"v":98400,"usd":0.9035463}
{"ts":1756749540000,"o":108898,"h":108920,"l":108862.3,"c":108920,"v":585100,"usd":5.37418692}
{"ts":1756749600000,"o":108920,"h":108931.8,"l":108903.4,"c":108903.5,"v":60500,"usd":0.55545026}
{"ts":1756749660000,"o":108903.5,"h":108988.8,"l":108896,"c":108949,"v":663300,"usd":6.0880469}
{"ts":1756749720000,"o":108949,"h":108969,"l":108937.5,"c":108967.1,"v":306200,"usd":2.8104401}
{"ts":1756749780000,"o":108967.1,"h":108968,"l":108950.1,"c":108968,"v":433700,"usd":3.98021791}
{"ts":1756749840000,"o":108968,"h":109005.9,"l":108967.1,"c":108999.1,"v":194600,"usd":1.78565836}
{"ts":1756749900000,"o":108999.1,"h":109006,"l":109001,"c":109006,"v":12600,"usd":0.11559012}
{"ts":1756749960000,"o":109006,"h":109028.1,"l":108970,"c":108972,"v":136800,"usd":1.25498634}
{"ts":1756750020000,"o":108972,"h":109000,"l":108972,"c":109000,"v":56000,"usd":0.51380504}
{"ts":1756750080000,"o":109000,"h":109048.9,"l":109006.1,"c":109046,"v":208600,"usd":1.91300999}
{"ts":1756750140000,"o":109046,"h":109046,"l":108990,"c":108990,"v":464800,"usd":4.26308464}
{"ts":1756750200000,"o":108990,"h":108988,"l":108914.2,"c":108917,"v":18500,"usd":0.16982146}
{"ts":1756750260000,"o":108917,"h":108969.9,"l":108919.1,"c":108953.1,"v":30200,"usd":0.2771799}
{"ts":1756750320000,"o":108953.1,"h":108953.1,"l":108922.4,"c":108923,"v":53900,"usd":0.4947684}
{"ts":1756750380000,"o":108923,"h":108974,"l":108934,"c":108974,"v":114000,"usd":1.04630604}
{"ts":1756750440000,"o":108974,"h":109020,"l":108980,"c":109020,"v":142100,"usd":1.30367104}
{"ts":1756750500000,"o":109020,"h":109081,"l":109036,"c":109061.9,"v":364700,"usd":3.34380139}
{"ts":1756750560000,"o":109061.9,"h":109099,"l":109048.5,"c":109048.5,"v":210400,"usd":1.92874472}
{"ts":1756750620000,"o":109048.5,"h":109067.8,"l":108990,"c":108990,"v":58200,"usd":0.53395536}
{"ts":1756750680000,"o":108990,"h":109014.6,"l":108961.1,"c":109014.6,"v":137200,"usd":1.25889382}
{"ts":1756750740000,"o":109014.6,"h":109049.9,"l":109020,"c":109020,"v":330200,"usd":3.02850852}
{"ts":1756750800000,"o":109020,"h":109075,"l":109020.5,"c":109075,"v":213200,"usd":1.95496377}
{"ts":1756750860000,"o":109075,"h":109080,"l":109050.1,"c":109057.3,"v":111400,"usd":1.02127712}
{"ts":1756750920000,"o":109057.3,"h":109061.8,"l":109040,"c":109045.5,"v":19500,"usd":0.17882461}
{"ts":1756750980000,"o":109045.5,"h":109064.2,"l":109020.5,"c":109064.2,"v":101600,"usd":0.93169641}
{"ts":1756751040000,"o":109064.2,"h":109092.3,"l":109068.3,"c":109076.6,"v":153100,"usd":1.40348289}
{"ts":1756751100000,"o":109076.6,"h":109076.6,"l":109025.1,"c":109030.4,"v":197000,"usd":1.80680429}
{"ts":1756751160000,"o":109030.4,"h":109052.5,"l":109010.1,"c":109052.5,"v":77700,"usd":0.71267213}
{"ts":1756751220000,"o":109052.5,"h":109100,"l":109045.4,"c":109100,"v":158100,"usd":1.44933948}
{"ts":1756751280000,"o":109100,"h":109102.4,"l":109087.8,"c":109102.4,"v":127000,"usd":1.16404426}
{"ts":1756751340000,"o":109102.4,"h":109170.1,"l":109102.5,"c":109109.6,"v":1154700,"usd":10.58011594}
{"ts":1756751400000,"o":109109.6,"h":109160,"l":109100.1,"c":109159.7,"v":61900,"usd":0.56725183}
{"ts":1756751460000,"o":109159.7,"h":109180.9,"l":109142,"c":109180.9,"v":66100,"usd":0.60545229}
{"ts":1756751520000,"o":109180.9,"h":109190.2,"l":109157.4,"c":109177.6,"v":93800,"usd":0.85918553}
{"ts":1756751580000,"o":109177.6,"h":109191,"l":109183.9,"c":109184,"v":52900,"usd":0.48447887}
{"ts":1756751640000,"o":109184,"h":109172.1,"l":109127.2,"c":109145,"v":22700,"usd":0.20798736}
{"ts":1756751700000,"o":109145,"h":109153.4,"l":109079,"c":109080,"v":3330500,"usd":30.52521449}
{"ts":1756751760000,"o":109080,"h":109080,"l":109072.3,"c":109072.3,"v":977900,"usd":8.96501085}
{"ts":1756751820000,"o":109072.3,"h":109077.8,"l":109060.1,"c":109077.8,"v":137600,"usd":1.26160265}
{"ts":1756751880000,"o":109077.8,"h":109079.9,"l":108990.7,"c":109001.7,"v":474500,"usd":4.35174383}
{"ts":1756751940000,"o":109001.7,"h":109012.6,"l":108984.4,"c":108984.4,"v":17100,"usd":0.15688689}
{"ts":1756752000000,"o":108984.4,"h":109015,"l":108965.5,"c":109015,"v":85800,"usd":0.78730979}
{"ts":1756752060000,"o":109015,"h":109049,"l":109015,"c":109049,"v":130200,"usd":1.19424987}
{"ts":1756752120000,"o":109049,"h":109079.9,"l":109031.6,"c":109079.9,"v":285300,"usd":2.61575709}
{"ts":1756752180000,"o":109079.9,"h":109079.9,"l":109074.2,"c":109076.5,"v":7100,"usd":0.06509192}
{"ts":1756752240000,"o":109076.5,"h":109079.9,"l":109079.8,"c":109079.8,"v":300,"usd":0.00275028}
{"ts":1756752300000,"o":109079.8,"h":109080,"l":109071,"c":109080,"v":12900,"usd":0.11826276}
{"ts":1756752360000,"o":109080,"h":109142.4,"l":109079.9,"c":109142.4,"v":6218100,"usd":57.0047783}
{"ts":1756752420000,"o":109142.4,"h":109159.9,"l":109159.9,"c":109159.9,"v":3400,"usd":0.03114706}
{"ts":1756752480000,"o":109159.9,"h":109159.9,"l":109149.6,"c":109159.9,"v":56800,"usd":0.52034272}
{"ts":1756752540000,"o":109159.9,"h":109156.6,"l":109138.6,"c":109143.2,"v":19800,"usd":0.18141136}
{"ts":1756752600000,"o":109143.2,"h":109160,"l":109138.7,"c":109159.9,"v":12500,"usd":0.11451467}
{"ts":1756752660000,"o":109159.9,"h":109149.5,"l":109094.6,"c":109094.6,"v":393200,"usd":3.60324786}
{"ts":1756752720000,"o":109094.6,"h":109159.9,"l":109105.5,"c":109159.9,"v":2700,"usd":0.02473878}
{"ts":1756752780000,"o":109159.9,"h":109199.9,"l":109152.9,"c":109175.7,"v":491400,"usd":4.50041391}
{"ts":1756752840000,"o":109175.7,"h":109190.9,"l":109105.6,"c":109146.3,"v":306200,"usd":2.80570927}
{"ts":1756752900000,"o":109146.3,"h":109183.5,"l":109172.6,"c":109183.5,"v":196700,"usd":1.8016847}
{"ts":1756752960000,"o":109183.5,"h":109221.9,"l":109183.6,"c":109213.3,"v":230100,"usd":2.10689941}
{"ts":1756753020000,"o":109213.3,"h":109213.3,"l":109211.1,"c":109213,"v":118300,"usd":1.08320784}
{"ts":1756753080000,"o":109213,"h":109200,"l":109182.7,"c":109190,"v":42400,"usd":0.38830015}
{"ts":1756753140000,"o":109190,"h":109203,"l":109201,"c":109202.9,"v":13700,"usd":0.12545596}
{"ts":1756753200000,"o":109202.9,"h":109202.9,"l":109194.9,"c":109194.9,"v":59300,"usd":0.54303537}
{"ts":1756753260000,"o":109194.9,"h":109181.9,"l":109170,"c":109170,"v":54200,"usd":0.49643094}
{"ts":1756753320000,"o":109170,"h":109160,"l":109149,"c":109149,"v":12900,"usd":0.11818217}
{"ts":1756753380000,"o":109149,"h":109163,"l":109130.8,"c":109163,"v":23100,"usd":0.21164863}
{"ts":1756753440000,"o":109163,"h":109184,"l":109163,"c":109184,"v":99500,"usd":0.91134238}
{"ts":1756753500000,"o":109184,"h":109240,"l":109193.7,"c":109238,"v":179800,"usd":1.6463061}
{"ts":1756753560000,"o":109238,"h":109237.9,"l":109206.3,"c":109235.9,"v":49800,"usd":0.45591567}
{"ts":1756753620000,"o":109235.9,"h":109242.9,"l":109236.9,"c":109242.9,"v":18300,"usd":0.16752194}
{"ts":1756753680000,"o":109242.9,"h":109247,"l":109242.9,"c":109247,"v":8600,"usd":0.07872129}
{"ts":1756753740000,"o":109247,"h":109251.5,"l":109249,"c":109249,"v":181800,"usd":1.66405703}
{"ts":1756753800000,"o":109249,"h":109247,"l":109199.1,"c":109214,"v":361500,"usd":3.31009573}
{"ts":1756753860000,"o":109214,"h":109231.8,"l":109206,"c":109206,"v":50700,"usd":0.46418493}
{"ts":1756753920000,"o":109206,"h":109207,"l":109206,"c":109207,"v":7300,"usd":0.06684564}
{"ts":1756753980000,"o":109207,"h":109207,"l":109180,"c":109180,"v":132600,"usd":1.21425811}
{"ts":1756754040000,"o":109180,"h":109170,"l":109160,"c":109163.9,"v":3200,"usd":0.02931444}
{"ts":1756754100000,"o":109163.9,"h":109163.9,"l":109163.9,"c":109163.9,"v":1400,"usd":0.0128247}
{"ts":1756754160000,"o":109163.9,"h":109186,"l":109164,"c":109186,"v":11200,"usd":0.10259556}
{"ts":1756754220000,"o":109186,"h":109186,"l":109128,"c":109128,"v":34000,"usd":0.31148105}
{"ts":1756754280000,"o":109128,"h":109139.9,"l":109121.5,"c":109121.6,"v":5500,"usd":0.0503983}
{"ts":1756754340000,"o":109121.6,"h":109140,"l":109121.5,"c":109140,"v":9400,"usd":0.08614068}
{"ts":1756754400000,"o":109140,"h":109154.9,"l":109140,"c":109154.9,"v":12600,"usd":0.11544286}
{"ts":1756754460000,"o":109154.9,"h":109177.7,"l":109155,"c":109177.7,"v":107700,"usd":0.98666949}
{"ts":1756754520000,"o":109177.7,"h":109232.4,"l":109193,"c":109193,"v":95500,"usd":0.87447784}
{"ts":1756754580000,"o":109193,"h":109200,"l":109180,"c":109200,"v":18500,"usd":0.16943245}
{"ts":1756754640000,"o":109200,"h":109218.3,"l":109200,"c":109218.3,"v":30900,"usd":0.28296379}
{"ts":1756754700000,"o":109218.3,"h":109280,"l":109215.2,"c":109265.7,"v":1130000,"usd":10.34323481}
{"ts":1756754760000,"o":109265.7,"h":109265.6,"l":109200,"c":109200,"v":35800,"usd":0.32775471}
{"ts":1756754820000,"o":109200,"h":109202.2,"l":109166,"c":109166,"v":32200,"usd":0.29492209}
{"ts":1756754880000,"o":109166,"h":109166,"l":109148,"c":109148,"v":4800,"usd":0.0439725}
{"ts":1756754940000,"o":109148,"h":109133.5,"l":109120,"c":109120,"v":2100,"usd":0.01924353}
{"ts":1756755000000,"o":109120,"h":109150,"l":109120.1,"c":109136,"v":166300,"usd":1.52389605}
{"ts":1756755060000,"o":109136,"h":109158,"l":109118,"c":109158,"v":91100,"usd":0.83481479}
{"ts":1756755120000,"o":109158,"h":109171.9,"l":109154,"c":109155.9,"v":81600,"usd":0.74752494}
{"ts":1756755180000,"o":109155.9,"h":109197.8,"l":109130,"c":109197.8,"v":39000,"usd":0.35729951}
{"ts":1756755240000,"o":109197.8,"h":109215.6,"l":109197.8,"c":109215.6,"v":20800,"usd":0.19046478}
{"ts":1756755300000,"o":109215.6,"h":109215.6,"l":109201.1,"c":109210,"v":51500,"usd":0.47158136}
{"ts":1756755360000,"o":109210,"h":109216,"l":109201.1,"c":109216,"v":55800,"usd":0.51094754}
{"ts":1756755420000,"o":109216,"h":109275.8,"l":109217,"c":109246.1,"v":18400,"usd":0.16845104}
{"ts":1756755480000,"o":109246.1,"h":109256.6,"l":109240.1,"c":109251,"v":9900,"usd":0.09061745}
{"ts":1756755540000,"o":109251,"h":109256.6,"l":109254,"c":109254,"v":4200,"usd":0.03844216}
{"ts":1756755600000,"o":109254,"h":109275.9,"l":109253.1,"c":109269,"v":98600,"usd":0.90245689}
{"ts":1756755660000,"o":109269,"h":109254,"l":109230,"c":109230,"v":149900,"usd":1.3720784}
{"ts":1756755720000,"o":109230,"h":109221.6,"l":109221.5,"c":109221.5,"v":1400,"usd":0.01281798}
{"ts":1756755780000,"o":109221.5,"h":109221.6,"l":109210,"c":109212,"v":526400,"usd":4.81967264}
{"ts":1756755840000,"o":109212,"h":109222,"l":109218,"c":109218,"v":2600,"usd":0.02380517}
{"ts":1756755900000,"o":109218,"h":109217,"l":109212.5,"c":109216.9,"v":70400,"usd":0.6446067}
{"ts":1756755960000,"o":109216.9,"h":109216.9,"l":109210,"c":109210,"v":2900,"usd":0.02655356}
{"ts":1756756020000,"o":109210,"h":109203.6,"l":109170,"c":109170,"v":129100,"usd":1.1824398}
{"ts":1756756080000,"o":109170,"h":109170,"l":109144.2,"c":109166.9,"v":146600,"usd":1.3431726}
{"ts":1756756140000,"o":109166.9,"h":109181,"l":109141.9,"c":109141.9,"v":101000,"usd":0.92516713}
{"ts":1756756200000,"o":109141.9,"h":109141.9,"l":109141.9,"c":109141.9,"v":0,"usd":0}
{"ts":1756756260000,"o":109141.9,"h":109141.8,"l":109118.3,"c":109118.3,"v":47200,"usd":0.43253049}
{"ts":1756756320000,"o":109118.3,"h":109154.7,"l":109118.3,"c":109154.7,"v":329700,"usd":3.02134192}
{"ts":1756756380000,"o":109154.7,"h":109187.5,"l":109154.7,"c":109187.5,"v":26200,"usd":0.23999738}
{"ts":1756756440000,"o":109187.5,"h":109219.8,"l":109163.5,"c":109163.5,"v":380700,"usd":3.48613219}
{"ts":1756756500000,"o":109163.5,"h":109163.5,"l":109139,"c":109150,"v":37400,"usd":0.34263282}
{"ts":1756756560000,"o":109150,"h":109154,"l":109151,"c":109154,"v":57600,"usd":0.52770796}
{"ts":1756756620000,"o":109154,"h":109165.4,"l":109153.2,"c":109153.2,"v":282600,"usd":2.58877346}
{"ts":1756756680000,"o":109153.2,"h":109153.2,"l":109149,"c":109149,"v":95600,"usd":0.87584478}
{"ts":1756756740000,"o":109149,"h":109163,"l":109149.1,"c":109163,"v":110800,"usd":1.01510124}
{"ts":1756756800000,"o":109163,"h":109165.4,"l":109165.4,"c":109165.4,"v":200,"usd":0.00183208}
{"ts":1756756860000,"o":109165.4,"h":109168,"l":109143.9,"c":109144,"v":27600,"usd":0.25285077}
{"ts":1756756920000,"o":109144,"h":109143.9,"l":109140,"c":109140,"v":27000,"usd":0.2473827}
{"ts":1756756980000,"o":109140,"h":109144.9,"l":109130,"c":109130.1,"v":148500,"usd":1.36062877}
{"ts":1756757040000,"o":109130.1,"h":109154,"l":109126,"c":109152.7,"v":175400,"usd":1.60702955}
{"ts":1756757100000,"o":109152.7,"h":109171.6,"l":109110,"c":109110,"v":163100,"usd":1.4943869}
{"ts":1756757160000,"o":109110,"h":109110.1,"l":109066.2,"c":109082,"v":477900,"usd":4.38067174}
{"ts":1756757220000,"o":109082,"h":109084,"l":109038.2,"c":109038.3,"v":500900,"usd":4.59340948}
{"ts":1756757280000,"o":109038.3,"h":109038.2,"l":109038.2,"c":109038.2,"v":22200,"usd":0.20359842}
{"ts":1756757340000,"o":109038.2,"h":109038.3,"l":109006.4,"c":109038.3,"v":155200,"usd":1.42357513}
{"ts":1756757400000,"o":109038.3,"h":109078.3,"l":109038.2,"c":109077,"v":979000,"usd":8.97840689}
{"ts":1756757460000,"o":109077,"h":109077,"l":109073.1,"c":109077,"v":38000,"usd":0.3483911}
{"ts":1756757520000,"o":109077,"h":109110,"l":109077,"c":109110,"v":444200,"usd":4.07222532}
{"ts":1756757580000,"o":109110,"h":109110,"l":109109.9,"c":109110,"v":2500,"usd":0.02291275}
{"ts":1756757640000,"o":109110,"h":109109.9,"l":109061.7,"c":109074,"v":302200,"usd":2.77017373}
{"ts":1756757700000,"o":109074,"h":109065.9,"l":109050,"c":109050,"v":66600,"usd":0.61066387}
{"ts":1756757760000,"o":109050,"h":109066,"l":109044,"c":109044,"v":118300,"usd":1.08485024}
{"ts":1756757820000,"o":109044,"h":109044.1,"l":108965.8,"c":108968.3,"v":242700,"usd":2.22675961}
{"ts":1756757880000,"o":108968.3,"h":108990,"l":108952.3,"c":108990,"v":286400,"usd":2.62847829}
{"ts":1756757940000,"o":108990,"h":108990,"l":108975,"c":108975,"v":49000,"usd":0.44962784}
{"ts":1756758000000,"o":108975,"h":108999,"l":108960.7,"c":108999,"v":58400,"usd":0.53583484}
{"ts":1756758060000,"o":108999,"h":109031.4,"l":108998.9,"c":109014.5,"v":131700,"usd":1.20816454}
{"ts":1756758120000,"o":109014.5,"h":109059.8,"l":109012.2,"c":109013.7,"v":75900,"usd":0.69614004}
{"ts":1756758180000,"o":109013.7,"h":109029.9,"l":108998,"c":108999,"v":113800,"usd":1.04389418}
{"ts":1756758240000,"o":108999,"h":109011.9,"l":108996,"c":108998,"v":16100,"usd":0.14770672}
{"ts":1756758300000,"o":108998,"h":108998,"l":108981.2,"c":108981.2,"v":8800,"usd":0.08073947}
{"ts":1756758360000,"o":108981.2,"h":108990.9,"l":108978.8,"c":108978.8,"v":23000,"usd":0.21104832}
{"ts":1756758420000,"o":108978.8,"h":108991.9,"l":108978.9,"c":108991.9,"v":76300,"usd":0.7001289}
{"ts":1756758480000,"o":108991.9,"h":109008.4,"l":108991.9,"c":109008.4,"v":17400,"usd":0.1596281}
{"ts":1756758540000,"o":109008.4,"h":109053.1,"l":109010,"c":109038.7,"v":74700,"usd":0.68509785}
{"ts":1756758600000,"o":109038.7,"h":109038.8,"l":109032,"c":109032,"v":12800,"usd":0.11739158}
{"ts":1756758660000,"o":109032,"h":109031,"l":108985.2,"c":108991.9,"v":87600,"usd":0.80362308}
{"ts":1756758720000,"o":108991.9,"h":108992,"l":108949,"c":108949,"v":234300,"usd":2.15023765}
{"ts":1756758780000,"o":108949,"h":108980.1,"l":108958.7,"c":108980.1,"v":14600,"usd":0.13397797}
{"ts":1756758840000,"o":108980.1,"h":109038.9,"l":108980.9,"c":109032.5,"v":100600,"usd":0.92282204}
{"ts":1756758900000,"o":109032.5,"h":109042.9,"l":109000,"c":109042.9,"v":541500,"usd":4.96693869}
{"ts":1756758960000,"o":109042.9,"h":109025.9,"l":108990,"c":108990,"v":125700,"usd":1.15308358}
{"ts":1756759020000,"o":108990,"h":109006.6,"l":108990,"c":109006,"v":144900,"usd":1.3294486}
{"ts":1756759080000,"o":109006,"h":109006.1,"l":108850.9,"c":108850.9,"v":1139700,"usd":10.46488882}
{"ts":1756759140000,"o":108850.9,"h":108859.3,"l":108600,"c":108600,"v":2844400,"usd":26.17260611}
{"ts":1756759200000,"o":108600,"h":108753.9,"l":108585.2,"c":108672,"v":1233200,"usd":11.34820023}
{"ts":1756759260000,"o":108672,"h":108709.9,"l":108578.4,"c":108680,"v":454300,"usd":4.18113867}
{"ts":1756759320000,"o":108680,"h":108711.9,"l":108657.1,"c":108683,"v":48100,"usd":0.4425663}
{"ts":1756759380000,"o":108683,"h":108699.8,"l":108590,"c":108604.4,"v":272400,"usd":2.5078142}
{"ts":1756759440000,"o":108604.4,"h":108674.9,"l":108519,"c":108548,"v":1450400,"usd":13.35725289}
{"ts":1756759500000,"o":108548,"h":108562.1,"l":108426,"c":108426,"v":1067500,"usd":9.83826369}
{"ts":1756759560000,"o":108426,"h":108507.1,"l":108238,"c":108239.3,"v":3567900,"usd":32.92402974}
{"ts":1756759620000,"o":108239.3,"h":108613.2,"l":108221.6,"c":108468,"v":3839500,"usd":35.40004717}
{"ts":1756759680000,"o":108468,"h":108763.3,"l":108452,"c":108588.4,"v":3276700,"usd":30.15959096}
{"ts":1756759740000,"o":108588.4,"h":108665.9,"l":108560.1,"c":108570.6,"v":714900,"usd":6.58244399}
{"ts":1756759800000,"o":108570.6,"h":108692.5,"l":108564.2,"c":108678.9,"v":192900,"usd":1.77537332}
{"ts":1756759860000,"o":108678.9,"h":108798.9,"l":108679,"c":108769,"v":780300,"usd":7.17427847}
{"ts":1756759920000,"o":108769,"h":108774,"l":108720.6,"c":108750,"v":57500,"usd":0.52870241}
{"ts":1756759980000,"o":108750,"h":108809.8,"l":108748,"c":108750,"v":5758600,"usd":52.94994985}
{"ts":1756760040000,"o":108750,"h":108798.8,"l":108710,"c":108755.9,"v":5416500,"usd":49.80524021}
{"ts":1756760100000,"o":108755.9,"h":108787.9,"l":108730.4,"c":108737.3,"v":436500,"usd":4.01311362}
{"ts":1756760160000,"o":108737.3,"h":108793.5,"l":108745,"c":108745,"v":261500,"usd":2.40391441}
{"ts":1756760220000,"o":108745,"h":108740.6,"l":108702.6,"c":108702.9,"v":62500,"usd":0.5748665}
{"ts":1756760280000,"o":108702.9,"h":108731.2,"l":108676.2,"c":108706,"v":168900,"usd":1.55380512}
{"ts":1756760340000,"o":108706,"h":108709.9,"l":108593.1,"c":108709.9,"v":731500,"usd":6.7323143}
{"ts":1756760400000,"o":108709.9,"h":108820,"l":108689.1,"c":108820,"v":611100,"usd":5.61844684}
{"ts":1756760460000,"o":108820,"h":108895.5,"l":108755.5,"c":108777.9,"v":433800,"usd":3.98532572}
{"ts":1756760520000,"o":108777.9,"h":108777.9,"l":108670.3,"c":108695,"v":222300,"usd":2.04458823}
{"ts":1756760580000,"o":108695,"h":108692,"l":108613.7,"c":108664.9,"v":93800,"usd":0.8633292}
{"ts":1756760640000,"o":108664.9,"h":108693.9,"l":108380.3,"c":108436.8,"v":3498800,"usd":32.23859466}
{"ts":1756760700000,"o":108436.8,"h":108527.9,"l":108447.4,"c":108513,"v":750900,"usd":6.92171638}
{"ts":1756760760000,"o":108513,"h":108521.8,"l":108435,"c":108459,"v":383900,"usd":3.53926274}
{"ts":1756760820000,"o":108459,"h":108563.2,"l":108476,"c":108552.9,"v":210600,"usd":1.94036508}
{"ts":1756760880000,"o":108552.9,"h":108578.6,"l":108516.7,"c":108576.1,"v":325800,"usd":3.00110727}
{"ts":1756760940000,"o":108576.1,"h":108576,"l":108408.5,"c":108423.8,"v":596300,"usd":5.49645682}
{"ts":1756761000000,"o":108423.8,"h":108528.9,"l":108411.7,"c":108510.8,"v":593200,"usd":5.46913602}
{"ts":1756761060000,"o":108510.8,"h":108528.8,"l":108484.7,"c":108484.7,"v":63900,"usd":0.5888227}
{"ts":1756761120000,"o":108484.7,"h":108499.3,"l":108435,"c":108462.8,"v":185600,"usd":1.71091481}
{"ts":1756761180000,"o":108462.8,"h":108472.3,"l":108424.8,"c":108429,"v":151700,"usd":1.39870957}
{"ts":1756761240000,"o":108429,"h":108470.2,"l":108383,"c":108394.6,"v":610300,"usd":5.62843823}
{"ts":1756761300000,"o":108394.6,"h":108425.8,"l":108385.1,"c":108410,"v":492500,"usd":4.54314077}
{"ts":1756761360000,"o":108410,"h":108426.7,"l":108359.7,"c":108391,"v":395800,"usd":3.65133557}
{"ts":1756761420000,"o":108391,"h":108516.4,"l":108380.1,"c":108516.4,"v":282700,"usd":2.60775905}
{"ts":1756761480000,"o":108516.4,"h":108528.9,"l":108424,"c":108424,"v":56200,"usd":0.51799946}
{"ts":1756761540000,"o":108424,"h":108423.9,"l":108389.2,"c":108389.2,"v":19900,"usd":0.18357053}
{"ts":1756761600000,"o":108389.2,"h":108400,"l":108340.2,"c":108340.2,"v":235400,"usd":2.1721423}
{"ts":1756761660000,"o":108340.2,"h":108345,"l":108275.9,"c":108290,"v":438800,"usd":4.0511357}
{"ts":1756761720000,"o":108290,"h":108291,"l":108241.2,"c":108263,"v":191400,"usd":1.76776871}
{"ts":1756761780000,"o":108263,"h":108288,"l":108239,"c":108244,"v":68900,"usd":0.63646716}
{"ts":1756761840000,"o":108244,"h":108245.9,"l":108201.4,"c":108226.8,"v":309400,"usd":2.85894796}
{"ts":1756761900000,"o":108226.8,"h":108213,"l":108142.2,"c":108149.5,"v":333200,"usd":3.08042775}
{"ts":1756761960000,"o":108149.5,"h":108210.9,"l":108158,"c":108200,"v":51400,"usd":0.4750342}
{"ts":1756762020000,"o":108200,"h":108200,"l":108100,"c":108125,"v":696900,"usd":6.44429253}
{"ts":1756762080000,"o":108125,"h":108132,"l":108064,"c":108096,"v":283000,"usd":2.61828515}
{"ts":1756762140000,"o":108096,"h":108101.6,"l":108059.2,"c":108059.2,"v":78300,"usd":0.72442474}
{"ts":1756762200000,"o":108059.2,"h":108079.8,"l":108059.1,"c":108065,"v":61800,"usd":0.57183417}
{"ts":1756762260000,"o":108065,"h":108068.2,"l":107970.8,"c":108020,"v":871000,"usd":8.06599046}
{"ts":1756762320000,"o":108020,"h":108005.1,"l":107955.1,"c":107955.1,"v":115000,"usd":1.06504193}
{"ts":1756762380000,"o":107955.1,"h":107955,"l":107800,"c":107817.2,"v":664900,"usd":6.16392219}
{"ts":1756762440000,"o":107817.2,"h":107894.5,"l":107794.1,"c":107830.2,"v":133900,"usd":1.24168037}
{"ts":1756762500000,"o":107830.2,"h":107830.4,"l":107698.6,"c":107731.2,"v":858000,"usd":7.9628953}
{"ts":1756762560000,"o":107731.2,"h":107809.4,"l":107724.5,"c":107758.2,"v":188200,"usd":1.74660489}
{"ts":1756762620000,"o":107758.2,"h":107793.6,"l":107700,"c":107721,"v":176700,"usd":1.63983245}
{"ts":1756762680000,"o":107721,"h":107744.9,"l":107705,"c":107720.1,"v":113100,"usd":1.04993245}
{"ts":1756762740000,"o":107720.1,"h":107756,"l":107719.4,"c":107752,"v":120600,"usd":1.11943718}
{"ts":1756762800000,"o":107752,"h":107756,"l":107700.9,"c":107727.9,"v":46400,"usd":0.43073205}
{"ts":1756762860000,"o":107727.9,"h":107727.8,"l":107678,"c":107678.1,"v":334500,"usd":3.1063647}
{"ts":1756762920000,"o":107678.1,"h":107678,"l":107431,"c":107470,"v":1077800,"usd":10.02550396}
{"ts":1756762980000,"o":107470,"h":107466,"l":107416.3,"c":107447,"v":282300,"usd":2.62750563}
{"ts":1756763040000,"o":107447,"h":107453.6,"l":107431,"c":107453.6,"v":142500,"usd":1.32637842}
{"ts":1756763100000,"o":107453.6,"h":107635.2,"l":107453.6,"c":107544.5,"v":543000,"usd":5.04885774}
{"ts":1756763160000,"o":107544.5,"h":107553.7,"l":107482.1,"c":107482.1,"v":559400,"usd":5.20377781}
{"ts":1756763220000,"o":107482.1,"h":107677.8,"l":107483.4,"c":107614.5,"v":256100,"usd":2.38085281}
{"ts":1756763280000,"o":107614.5,"h":107665.9,"l":107614.5,"c":107664.3,"v":144900,"usd":1.34608513}
{"ts":1756763340000,"o":107664.3,"h":107742.3,"l":107662.9,"c":107738.2,"v":241000,"usd":2.23808074}
{"ts":1756763400000,"o":107738.2,"h":107726.6,"l":107700,"c":107700,"v":231600,"usd":2.1501832}
{"ts":1756763460000,"o":107700,"h":107687,"l":107607.1,"c":107663,"v":159100,"usd":1.47813328}
{"ts":1756763520000,"o":107663,"h":107662.9,"l":107500.2,"c":107500.2,"v":119200,"usd":1.10792902}
{"ts":1756763580000,"o":107500.2,"h":107552.4,"l":107500,"c":107526,"v":87900,"usd":0.8175433}
{"ts":1756763640000,"o":107526,"h":107563.6,"l":107526,"c":107561.9,"v":23700,"usd":0.22038446}
{"ts":1756763700000,"o":107561.9,"h":107561.9,"l":107503.8,"c":107556.9,"v":270400,"usd":2.51446091}
{"ts":1756763760000,"o":107556.9,"h":107557,"l":107517,"c":107517,"v":129900,"usd":1.20795882}
{"ts":1756763820000,"o":107517,"h":107517,"l":107456.4,"c":107515.1,"v":858500,"usd":7.98647593}
{"ts":1756763880000,"o":107515.1,"h":107651.8,"l":107517,"c":107651.8,"v":902500,"usd":8.39088599}
{"ts":1756763940000,"o":107651.8,"h":107756.8,"l":107651.7,"c":107756.8,"v":237300,"usd":2.20303146}
{"ts":1756764000000,"o":107756.8,"h":107778.4,"l":107692.1,"c":107757.9,"v":371700,"usd":3.44960664}
{"ts":1756764060000,"o":107757.9,"h":107757,"l":107641,"c":107728,"v":439200,"usd":4.07749109}
{"ts":1756764120000,"o":107728,"h":107728,"l":107625.9,"c":107701,"v":382900,"usd":3.55610044}
{"ts":1756764180000,"o":107701,"h":107708,"l":107556.1,"c":107598,"v":413900,"usd":3.844999}
{"ts":1756764240000,"o":107598,"h":107655,"l":107592.9,"c":107616.8,"v":164800,"usd":1.5312871}
{"ts":1756764300000,"o":107616.8,"h":107664.8,"l":107605,"c":107656,"v":378700,"usd":3.51802291}
{"ts":1756764360000,"o":107656,"h":107719.1,"l":107665.1,"c":107715,"v":45400,"usd":0.42154259}
{"ts":1756764420000,"o":107715,"h":107694,"l":107651,"c":107675,"v":147800,"usd":1.37252243}
{"ts":1756764480000,"o":107675,"h":107718.9,"l":107676,"c":107699,"v":47800,"usd":0.44384291}
{"ts":1756764540000,"o":107699,"h":107698.9,"l":107650,"c":107654,"v":731900,"usd":6.79878045}
{"ts":1756764600000,"o":107654,"h":107757,"l":107662,"c":107757,"v":585900,"usd":5.43925575}
{"ts":1756764660000,"o":107757,"h":107839.3,"l":107729,"c":107839.3,"v":74600,"usd":0.69204084}
{"ts":1756764720000,"o":107839.3,"h":107918.8,"l":107823.1,"c":107918.8,"v":109500,"usd":1.0149593}
{"ts":1756764780000,"o":107918.8,"h":107971,"l":107863,"c":107883.1,"v":1705900,"usd":15.80148332}
{"ts":1756764840000,"o":107883.1,"h":107914,"l":107836.3,"c":107889,"v":225900,"usd":2.09379222}
{"ts":1756764900000,"o":107889,"h":107889,"l":107860,"c":107888,"v":54800,"usd":0.50796812}
{"ts":1756764960000,"o":107888,"h":107926.1,"l":107873.1,"c":107880,"v":213300,"usd":1.97690666}
{"ts":1756765020000,"o":107880,"h":107951.6,"l":107881,"c":107951.6,"v":58900,"usd":0.54577441}
{"ts":1756765080000,"o":107951.6,"h":107956.6,"l":107904.2,"c":107947.3,"v":202500,"usd":1.87611463}
{"ts":1756765140000,"o":107947.3,"h":107970.8,"l":107904.9,"c":107970.8,"v":397700,"usd":3.68409246}
{"ts":1756765200000,"o":107970.8,"h":108042,"l":107952,"c":108032.8,"v":79700,"usd":0.73791446}
{"ts":1756765260000,"o":108032.8,"h":108197.1,"l":108032.9,"c":108110,"v":845600,"usd":7.82163866}
{"ts":1756765320000,"o":108110,"h":108109,"l":108058,"c":108084,"v":206500,"usd":1.91058016}
{"ts":1756765380000,"o":108084,"h":108094.3,"l":108033.8,"c":108078.9,"v":154100,"usd":1.4259684}
{"ts":1756765440000,"o":108078.9,"h":108079,"l":108006,"c":108077,"v":109400,"usd":1.01255885}
{"ts":1756765500000,"o":108077,"h":108078.8,"l":108019.2,"c":108037,"v":126000,"usd":1.16608053}
{"ts":1756765560000,"o":108037,"h":108103.2,"l":108053,"c":108056,"v":55300,"usd":0.51166454}
{"ts":1756765620000,"o":108056,"h":108079,"l":108055,"c":108059,"v":14800,"usd":0.13695893}
{"ts":1756765680000,"o":108059,"h":108076.9,"l":108000.7,"c":108001,"v":122700,"usd":1.13563832}
{"ts":1756765740000,"o":108001,"h":108031,"l":107974.1,"c":107982,"v":59700,"usd":0.55275789}
{"ts":1756765800000,"o":107982,"h":108020.8,"l":107984.1,"c":108015,"v":31500,"usd":0.2916614}
{"ts":1756765860000,"o":108015,"h":108049.3,"l":107998.7,"c":108043,"v":26000,"usd":0.24070631}
{"ts":1756765920000,"o":108043,"h":108043,"l":107972.4,"c":107972.4,"v":46000,"usd":0.42594257}
{"ts":1756765980000,"o":107972.4,"h":107979.9,"l":107930.4,"c":107944.8,"v":22900,"usd":0.21211818}
{"ts":1756766040000,"o":107944.8,"h":108019.1,"l":107958,"c":108019.1,"v":74300,"usd":0.68805637}
{"ts":1756766100000,"o":108019.1,"h":108125.4,"l":108026.4,"c":108125.4,"v":36600,"usd":0.33858529}
{"ts":1756766160000,"o":108125.4,"h":108173.7,"l":108107.4,"c":108160,"v":130600,"usd":1.2076332}
{"ts":1756766220000,"o":108160,"h":108192.2,"l":108120.5,"c":108175.1,"v":240400,"usd":2.22236104}
{"ts":1756766280000,"o":108175.1,"h":108175.9,"l":108116.7,"c":108145,"v":96000,"usd":0.88764574}
{"ts":1756766340000,"o":108145,"h":108168.9,"l":108055.5,"c":108058,"v":153000,"usd":1.4149796}
{"ts":1756766400000,"o":108058,"h":108075.9,"l":107972.4,"c":107977,"v":190700,"usd":1.76586547}
{"ts":1756766460000,"o":107977,"h":107992,"l":107900.1,"c":107951,"v":145500,"usd":1.34767071}
{"ts":1756766520000,"o":107951,"h":108000,"l":107937,"c":108000,"v":151600,"usd":1.40410392}
{"ts":1756766580000,"o":108000,"h":108099.2,"l":108000,"c":108078,"v":227200,"usd":2.10294774}
{"ts":1756766640000,"o":108078,"h":108078.9,"l":108052,"c":108060,"v":49300,"usd":0.45616355}
{"ts":1756766700000,"o":108060,"h":108060.1,"l":108013.1,"c":108029,"v":28600,"usd":0.26472792}
{"ts":1756766760000,"o":108029,"h":108110.4,"l":107987.7,"c":108099.1,"v":93400,"usd":0.86425594}
{"ts":1756766820000,"o":108099.1,"h":108188.7,"l":108100,"c":108170.1,"v":108400,"usd":1.00215674}
{"ts":1756766880000,"o":108170.1,"h":108243.5,"l":108139,"c":108227.3,"v":303100,"usd":2.80146367}
{"ts":1756766940000,"o":108227.3,"h":108265.9,"l":108200,"c":108232.5,"v":131600,"usd":1.21597407}
{"ts":1756767000000,"o":108232.5,"h":108272.4,"l":108205.4,"c":108226,"v":448800,"usd":4.14559526}
{"ts":1756767060000,"o":108226,"h":108299.8,"l":108226,"c":108279,"v":231900,"usd":2.14161511}
{"ts":1756767120000,"o":108279,"h":108312.9,"l":108250.1,"c":108312.9,"v":60600,"usd":0.55961318}
{"ts":1756767180000,"o":108312.9,"h":108329.7,"l":108285.5,"c":108329.7,"v":17600,"usd":0.16249763}
{"ts":1756767240000,"o":108329.7,"h":108342.6,"l":108322,"c":108337,"v":67400,"usd":0.62214824}
{"ts":1756767300000,"o":108337,"h":108341.9,"l":108318,"c":108337,"v":151400,"usd":1.39753054}
{"ts":1756767360000,"o":108337,"h":108369.8,"l":108338,"c":108369.8,"v":133000,"usd":1.2274787}
{"ts":1756767420000,"o":108369.8,"h":108451.8,"l":108377.9,"c":108450.2,"v":140300,"usd":1.29428912}
{"ts":1756767480000,"o":108450.2,"h":108463,"l":108450,"c":108463,"v":100500,"usd":0.92668151}
{"ts":1756767540000,"o":108463,"h":108463,"l":108397,"c":108411,"v":84100,"usd":0.77572413}
{"ts":1756767600000,"o":108411,"h":108427,"l":108398,"c":108398,"v":66600,"usd":0.61431851}
{"ts":1756767660000,"o":108398,"h":108454.2,"l":108375.6,"c":108446.9,"v":127200,"usd":1.17334572}
{"ts":1756767720000,"o":108446.9,"h":108514.4,"l":108447,"c":108500,"v":658900,"usd":6.07390889}
{"ts":1756767780000,"o":108500,"h":108671.8,"l":108503,"c":108535.8,"v":774900,"usd":7.1380531}
{"ts":1756767840000,"o":108535.8,"h":108651.8,"l":108548.1,"c":108571.2,"v":315400,"usd":2.90433568}
{"ts":1756767900000,"o":108571.2,"h":108628,"l":108559.1,"c":108583.6,"v":211500,"usd":1.94794349}
{"ts":1756767960000,"o":108583.6,"h":108578.4,"l":108529.6,"c":108545.3,"v":98100,"usd":0.90373667}
{"ts":1756768020000,"o":108545.3,"h":108534.5,"l":108481,"c":108481,"v":122100,"usd":1.12533848}
{"ts":1756768080000,"o":108481,"h":108506,"l":108445.6,"c":108504,"v":118200,"usd":1.08979844}
{"ts":1756768140000,"o":108504,"h":108522.2,"l":108462.8,"c":108496.1,"v":77900,"usd":0.71796233}
{"ts":1756768200000,"o":108496.1,"h":108524,"l":108469,"c":108481,"v":44700,"usd":0.41200935}
{"ts":1756768260000,"o":108481,"h":108568.6,"l":108493.1,"c":108568.6,"v":73900,"usd":0.68081971}
{"ts":1756768320000,"o":108568.6,"h":108582.9,"l":108550,"c":108580,"v":35300,"usd":0.32516046}
{"ts":1756768380000,"o":108580,"h":108645.6,"l":108580.6,"c":108645.6,"v":173900,"usd":1.60108451}
{"ts":1756768440000,"o":108645.6,"h":108739.7,"l":108645.6,"c":108703.2,"v":856200,"usd":7.87787928}
{"ts":1756768500000,"o":108703.2,"h":108732.2,"l":108696,"c":108719,"v":54500,"usd":0.50129052}
{"ts":1756768560000,"o":108719,"h":108712,"l":108627,"c":108647.1,"v":140200,"usd":1.29003361}
{"ts":1756768620000,"o":108647.1,"h":108648.9,"l":108625.1,"c":108625.1,"v":120000,"usd":1.10460465}
{"ts":1756768680000,"o":108625.1,"h":108625,"l":108584.8,"c":108584.8,"v":72000,"usd":0.66292629}
{"ts":1756768740000,"o":108584.8,"h":108650,"l":108584.9,"c":108650,"v":164700,"usd":1.51663017}
{"ts":1756768800000,"o":108650,"h":108700,"l":108650,"c":108699,"v":30700,"usd":0.28248728}
{"ts":1756768860000,"o":108699,"h":108727,"l":108648.1,"c":108648.1,"v":160100,"usd":1.47302174}
{"ts":1756768920000,"o":108648.1,"h":108648.9,"l":108578.3,"c":108608,"v":180700,"usd":1.66357348}
{"ts":1756768980000,"o":108608,"h":108592.5,"l":108572,"c":108583.2,"v":29400,"usd":0.27077951}
{"ts":1756769040000,"o":108583.2,"h":108615,"l":108577.5,"c":108612,"v":27800,"usd":0.25600855}
{"ts":1756769100000,"o":108612,"h":108629.4,"l":108611,"c":108629.4,"v":21300,"usd":0.19610275}
{"ts":1756769160000,"o":108629.4,"h":108648.9,"l":108619.7,"c":108648.9,"v":17100,"usd":0.15741559}
{"ts":1756769220000,"o":108648.9,"h":108668,"l":108617,"c":108617,"v":17300,"usd":0.15924729}
{"ts":1756769280000,"o":108617,"h":108641,"l":108617.1,"c":108637,"v":86200,"usd":0.79351914}
{"ts":1756769340000,"o":108637,"h":108668,"l":108637.1,"c":108650,"v":87100,"usd":0.80170304}
{"ts":1756769400000,"o":108650,"h":108755,"l":108650.1,"c":108752.7,"v":284600,"usd":2.6174219}
{"ts":1756769460000,"o":108752.7,"h":108772.9,"l":108736,"c":108772.9,"v":333100,"usd":3.06319543}
{"ts":1756769520000,"o":108772.9,"h":108773.6,"l":108680.8,"c":108706,"v":544900,"usd":5.0107708}
{"ts":1756769580000,"o":108706,"h":108710.9,"l":108670.1,"c":108691.9,"v":76300,"usd":0.70198975}
{"ts":1756769640000,"o":108691.9,"h":108691,"l":108630,"c":108630,"v":70900,"usd":0.65244565}
{"ts":1756769700000,"o":108630,"h":108700,"l":108630.1,"c":108700,"v":100500,"usd":0.9248736}
{"ts":1756769760000,"o":108700,"h":108762,"l":108695,"c":108724,"v":106100,"usd":0.97598394}
{"ts":1756769820000,"o":108724,"h":108775,"l":108730.2,"c":108772.1,"v":21000,"usd":0.19309732}
{"ts":1756769880000,"o":108772.1,"h":108830.4,"l":108772,"c":108811.5,"v":481400,"usd":4.42487917}
{"ts":1756769940000,"o":108811.5,"h":108839.2,"l":108780.1,"c":108816,"v":237000,"usd":2.17828447}
{"ts":1756770000000,"o":108816,"h":108878,"l":108803.1,"c":108876,"v":60500,"usd":0.55584881}
{"ts":1756770060000,"o":108876,"h":108986.8,"l":108877.9,"c":108951,"v":659500,"usd":6.05366295}
{"ts":1756770120000,"o":108951,"h":108953.5,"l":108924,"c":108948,"v":61700,"usd":0.56640202}
{"ts":1756770180000,"o":108948,"h":108960,"l":108895.3,"c":108960,"v":143600,"usd":1.31827858}
{"ts":1756770240000,"o":108960,"h":109013.4,"l":108960.1,"c":109012.8,"v":557000,"usd":5.11059824}
{"ts":1756770300000,"o":109012.8,"h":109071.9,"l":109013,"c":109056.6,"v":139000,"usd":1.27454821}
{"ts":1756770360000,"o":109056.6,"h":109314.2,"l":109049,"c":109314.2,"v":1577100,"usd":14.44002283}
{"ts":1756770420000,"o":109314.2,"h":109410,"l":109300.5,"c":109343,"v":623900,"usd":5.70474925}
{"ts":1756770480000,"o":109343,"h":109342,"l":109258.8,"c":109273,"v":401500,"usd":3.67377917}
{"ts":1756770540000,"o":109273,"h":109270,"l":109160.6,"c":109181,"v":724000,"usd":6.62945499}
{"ts":1756770600000,"o":109181,"h":109179,"l":109140,"c":109140.1,"v":60300,"usd":0.55244609}
{"ts":1756770660000,"o":109140.1,"h":109150,"l":109141.9,"c":109145,"v":99500,"usd":0.91165439}
{"ts":1756770720000,"o":109145,"h":109149.9,"l":109101.7,"c":109102,"v":533800,"usd":4.89102105}
{"ts":1756770780000,"o":109102,"h":109130,"l":109105,"c":109130,"v":90100,"usd":0.82575027}
{"ts":1756770840000,"o":109130,"h":109148,"l":109108,"c":109148,"v":104700,"usd":0.95955268}
{"ts":1756770900000,"o":109148,"h":109147.9,"l":109082.5,"c":109083,"v":69200,"usd":0.63418568}
{"ts":1756770960000,"o":109083,"h":109132,"l":109083,"c":109112.5,"v":77100,"usd":0.70671856}
{"ts":1756771020000,"o":109112.5,"h":109113.9,"l":109083.4,"c":109112.9,"v":114100,"usd":1.04593827}
{"ts":1756771080000,"o":109112.9,"h":109178,"l":109113,"c":109178,"v":909600,"usd":8.33365744}
{"ts":1756771140000,"o":109178,"h":109196,"l":109160.1,"c":109196,"v":176900,"usd":1.62028717}
{"ts":1756771200000,"o":109196,"h":109215.1,"l":109179,"c":109179,"v":317000,"usd":2.90296119}
{"ts":1756771260000,"o":109179,"h":109204,"l":109119,"c":109122.5,"v":606200,"usd":5.55299674}
{"ts":1756771320000,"o":109122.5,"h":109136,"l":109085.1,"c":109135.9,"v":83500,"usd":0.76530827}
{"ts":1756771380000,"o":109135.9,"h":109136,"l":109040.1,"c":109040.1,"v":499900,"usd":4.58262676}
{"ts":1756771440000,"o":109040.1,"h":109060.9,"l":109038,"c":109057,"v":121100,"usd":1.11051516}
{"ts":1756771500000,"o":109057,"h":109080,"l":109000,"c":109076.1,"v":333400,"usd":3.05784611}
{"ts":1756771560000,"o":109076.1,"h":109138,"l":109067.8,"c":109080,"v":220200,"usd":2.01827513}
{"ts":1756771620000,"o":109080,"h":109128.8,"l":109079.1,"c":109086.7,"v":106200,"usd":0.9735398}
{"ts":1756771680000,"o":109086.7,"h":109093.9,"l":109076.1,"c":109093.9,"v":229500,"usd":2.10386298}
{"ts":1756771740000,"o":109093.9,"h":109160.9,"l":109075.4,"c":109125,"v":664200,"usd":6.08617176}
{"ts":1756771800000,"o":109125,"h":109127,"l":109080,"c":109082,"v":83600,"usd":0.76628231}
{"ts":1756771860000,"o":109082,"h":109096,"l":109020,"c":109020,"v":75600,"usd":0.69324457}
{"ts":1756771920000,"o":109020,"h":109061,"l":109010,"c":109018,"v":61500,"usd":0.56403752}
{"ts":1756771980000,"o":109018,"h":109038,"l":109010,"c":109027,"v":31300,"usd":0.28709047}
{"ts":1756772040000,"o":109027,"h":109038,"l":109008.1,"c":109030.1,"v":35900,"usd":0.32930824}
{"ts":1756772100000,"o":109030.1,"h":109066.1,"l":109031,"c":109036.1,"v":272800,"usd":2.50162183}
{"ts":1756772160000,"o":109036.1,"h":109090,"l":109037,"c":109070,"v":24500,"usd":0.22463437}
{"ts":1756772220000,"o":109070,"h":109139.9,"l":109084.4,"c":109123,"v":42000,"usd":0.38492751}
{"ts":1756772280000,"o":109123,"h":109121,"l":109049,"c":109065.1,"v":46700,"usd":0.42811308}
{"ts":1756772340000,"o":109065.1,"h":109140,"l":109065.1,"c":109126.1,"v":23300,"usd":0.21355458}
{"ts":1756772400000,"o":109126.1,"h":109153,"l":109091,"c":109153,"v":27500,"usd":0.25199786}
{"ts":1756772460000,"o":109153,"h":109279.9,"l":109132.3,"c":109241.8,"v":646800,"usd":5.92226544}
{"ts":1756772520000,"o":109241.8,"h":109244.7,"l":109163.5,"c":109168,"v":343000,"usd":3.14121632}
{"ts":1756772580000,"o":109168,"h":109235,"l":109170,"c":109235,"v":5500,"usd":0.05036049}
{"ts":1756772640000,"o":109235,"h":109236.9,"l":109050.1,"c":109050.1,"v":521400,"usd":4.77893245}
{"ts":1756772700000,"o":109050.1,"h":109081,"l":109048.1,"c":109080,"v":7300,"usd":0.06693416}
{"ts":1756772760000,"o":109080,"h":109106.8,"l":109050,"c":109106.8,"v":120400,"usd":1.10377957}
{"ts":1756772820000,"o":109106.8,"h":109108.9,"l":109067,"c":109067,"v":26100,"usd":0.23922232}
{"ts":1756772880000,"o":109067,"h":109099.9,"l":109030.1,"c":109090,"v":1355700,"usd":12.42735679}
{"ts":1756772940000,"o":109090,"h":109090,"l":109008.6,"c":109028.9,"v":29500,"usd":0.27056465}
{"ts":1756773000000,"o":109028.9,"h":109028,"l":108990,"c":108990,"v":300400,"usd":2.75581701}
{"ts":1756773060000,"o":108990,"h":108982.5,"l":108910,"c":108967.5,"v":271000,"usd":2.48731795}
{"ts":1756773120000,"o":108967.5,"h":109055.3,"l":108967.5,"c":108986,"v":313500,"usd":2.87587502}
{"ts":1756773180000,"o":108986,"h":109042.9,"l":108970,"c":109024,"v":657900,"usd":6.03508112}
{"ts":1756773240000,"o":109024,"h":109012,"l":108990.1,"c":109012,"v":161600,"usd":1.48258145}
{"ts":1756773300000,"o":109012,"h":109061,"l":109013,"c":109020,"v":88600,"usd":0.81248974}
{"ts":1756773360000,"o":109020,"h":109018,"l":108980,"c":108986.3,"v":65100,"usd":0.59731687}
{"ts":1756773420000,"o":108986.3,"h":108980,"l":108942,"c":108942,"v":57600,"usd":0.52861492}
{"ts":1756773480000,"o":108942,"h":108981.9,"l":108907.3,"c":108923,"v":596800,"usd":5.47919712}
{"ts":1756773540000,"o":108923,"h":108982,"l":108891.3,"c":108982,"v":201200,"usd":1.84731422}
{"ts":1756773600000,"o":108982,"h":108999.9,"l":108962,"c":108978.1,"v":45000,"usd":0.41295621}
{"ts":1756773660000,"o":108978.1,"h":108987.9,"l":108950,"c":108984,"v":15600,"usd":0.14315998}
{"ts":1756773720000,"o":108984,"h":108977.1,"l":108959,"c":108976,"v":150100,"usd":1.3775097}
{"ts":1756773780000,"o":108976,"h":108975.9,"l":108894.3,"c":108894.3,"v":30900,"usd":0.28363972}
{"ts":1756773840000,"o":108894.3,"h":108939.9,"l":108891,"c":108895,"v":128400,"usd":1.17880142}
{"ts":1756773900000,"o":108895,"h":108891,"l":108829.9,"c":108840,"v":3432000,"usd":31.53355339}
{"ts":1756773960000,"o":108840,"h":108864,"l":108840,"c":108864,"v":95700,"usd":0.87922861}
{"ts":1756774020000,"o":108864,"h":108956.4,"l":108852.1,"c":108950.2,"v":142800,"usd":1.3114442}
{"ts":1756774080000,"o":108950.2,"h":109020.9,"l":108933.9,"c":109020.9,"v":216200,"usd":1.98397046}
{"ts":1756774140000,"o":109020.9,"h":109016,"l":108980,"c":108997,"v":107100,"usd":0.98261342}
{"ts":1756774200000,"o":108997,"h":109039.8,"l":108980.1,"c":109011,"v":109800,"usd":1.00737399}
{"ts":1756774260000,"o":109011,"h":109087.2,"l":109011.1,"c":109080,"v":710100,"usd":6.51060924}
{"ts":1756774320000,"o":109080,"h":109080,"l":108999,"c":109002.9,"v":2804800,"usd":25.71378796}
{"ts":1756774380000,"o":109002.9,"h":108998,"l":108970,"c":108990,"v":47400,"usd":0.43489544}
{"ts":1756774440000,"o":108990,"h":108998,"l":108969,"c":108969,"v":31000,"usd":0.28444744}
{"ts":1756774500000,"o":108969,"h":108960,"l":108920.1,"c":108930,"v":123200,"usd":1.13095222}
{"ts":1756774560000,"o":108930,"h":108938.1,"l":108867,"c":108871,"v":119000,"usd":1.09300935}
{"ts":1756774620000,"o":108871,"h":108920,"l":108883.1,"c":108920,"v":30600,"usd":0.28101558}
{"ts":1756774680000,"o":108920,"h":108953,"l":108920,"c":108953,"v":6300,"usd":0.05783569}
{"ts":1756774740000,"o":108953,"h":109000,"l":108954,"c":109000,"v":12200,"usd":0.11196434}
{"ts":1756774800000,"o":109000,"h":109000,"l":108972.1,"c":109000,"v":66100,"usd":0.60642949}
{"ts":1756774860000,"o":109000,"h":109020,"l":108975.8,"c":109014.2,"v":495800,"usd":4.54859867}
{"ts":1756774920000,"o":109014.2,"h":109021.9,"l":108997,"c":108997,"v":181000,"usd":1.66037365}
{"ts":1756774980000,"o":108997,"h":109100,"l":109001.1,"c":109098,"v":434400,"usd":3.98343313}
{"ts":1756775040000,"o":109098,"h":109139.2,"l":109085.9,"c":109112.2,"v":162700,"usd":1.49109784}
{"ts":1756775100000,"o":109112.2,"h":109112.9,"l":109039,"c":109100,"v":262800,"usd":2.40933309}
{"ts":1756775160000,"o":109100,"h":109155.9,"l":109102.1,"c":109155.9,"v":707600,"usd":6.4836624}
{"ts":1756775220000,"o":109155.9,"h":109218,"l":109156,"c":109185,"v":602600,"usd":5.51819372}
{"ts":1756775280000,"o":109185,"h":109211,"l":109184.1,"c":109211,"v":51100,"usd":0.46794886}
{"ts":1756775340000,"o":109211,"h":109218.9,"l":109136,"c":109191,"v":380600,"usd":3.48626452}
{"ts":1756775400000,"o":109191,"h":109180.2,"l":109132,"c":109132,"v":190900,"usd":1.74884515}
{"ts":1756775460000,"o":109132,"h":109217.8,"l":109138.8,"c":109217.8,"v":114800,"usd":1.05150655}
{"ts":1756775520000,"o":109217.8,"h":109217.9,"l":109202.1,"c":109202.1,"v":10800,"usd":0.09888901}
{"ts":1756775580000,"o":109202.1,"h":109202,"l":109146.1,"c":109158.1,"v":166600,"usd":1.52597305}
{"ts":1756775640000,"o":109158.1,"h":109202,"l":109180.9,"c":109202,"v":17400,"usd":0.15936166}
{"ts":1756775700000,"o":109202,"h":109217.1,"l":109170,"c":109170,"v":21700,"usd":0.19872087}
{"ts":1756775760000,"o":109170,"h":109162,"l":109065.2,"c":109112,"v":190700,"usd":1.74788794}
{"ts":1756775820000,"o":109112,"h":109107,"l":109040.1,"c":109067,"v":189700,"usd":1.73927153}
{"ts":1756775880000,"o":109067,"h":109096.7,"l":109039.2,"c":109054.9,"v":286400,"usd":2.62602851}
{"ts":1756775940000,"o":109054.9,"h":109063,"l":109017.1,"c":109056,"v":289500,"usd":2.65494982}
{"ts":1756776000000,"o":109056,"h":109083,"l":109061.3,"c":109066,"v":116800,"usd":1.07092015}
{"ts":1756776060000,"o":109066,"h":109174.1,"l":109073,"c":109123,"v":89000,"usd":0.81552933}
{"ts":1756776120000,"o":109123,"h":109146,"l":109100,"c":109107,"v":64800,"usd":0.59388232}
{"ts":1756776180000,"o":109107,"h":109173.9,"l":109107,"c":109173.9,"v":148300,"usd":1.35892078}
{"ts":1756776240000,"o":109173.9,"h":109231,"l":109151.1,"c":109212.3,"v":478600,"usd":4.38303697}
{"ts":1756776300000,"o":109212.3,"h":109215.9,"l":109150.4,"c":109154.5,"v":97600,"usd":0.89394254}
{"ts":1756776360000,"o":109154.5,"h":109154,"l":109120.1,"c":109137,"v":78200,"usd":0.7165021}
{"ts":1756776420000,"o":109137,"h":109127,"l":109076,"c":109083.8,"v":220800,"usd":2.02364203}
{"ts":1756776480000,"o":109083.8,"h":109120.8,"l":109060,"c":109120.8,"v":130000,"usd":1.19173767}
{"ts":1756776540000,"o":109120.8,"h":109140,"l":109101.2,"c":109140,"v":42700,"usd":0.39129653}
{"ts":1756776600000,"o":109140,"h":109183.8,"l":109140.8,"c":109166,"v":91600,"usd":0.83910237}
{"ts":1756776660000,"o":109166,"h":109200,"l":109153.8,"c":109199,"v":111600,"usd":1.02229701}
{"ts":1756776720000,"o":109199,"h":109224.3,"l":109196.1,"c":109196.1,"v":75400,"usd":0.69040189}
{"ts":1756776780000,"o":109196.1,"h":109199.9,"l":109080.1,"c":109130.9,"v":306500,"usd":2.80887805}
{"ts":1756776840000,"o":109130.9,"h":109158.4,"l":109089.9,"c":109089.9,"v":102600,"usd":0.94010515}
{"ts":1756776900000,"o":109089.9,"h":109080,"l":108980,"c":109019.8,"v":409300,"usd":3.75453853}
{"ts":1756776960000,"o":109019.8,"h":109013.4,"l":108942.8,"c":108951,"v":109200,"usd":1.0020161}
{"ts":1756777020000,"o":108951,"h":108981,"l":108934.8,"c":108980,"v":59200,"usd":0.54327677}
{"ts":1756777080000,"o":108980,"h":109004.3,"l":108976,"c":108976,"v":80600,"usd":0.73949221}
{"ts":1756777140000,"o":108976,"h":109020,"l":108964.1,"c":109020,"v":167800,"usd":1.53940483}
{"ts":1756777200000,"o":109020,"h":109040,"l":109017.1,"c":109040,"v":182700,"usd":1.6758722}
{"ts":1756777260000,"o":109040,"h":109092.9,"l":109058,"c":109081,"v":21300,"usd":0.19526496}
{"ts":1756777320000,"o":109081,"h":109231,"l":109084.9,"c":109226,"v":603400,"usd":5.52641015}
{"ts":1756777380000,"o":109226,"h":109317.5,"l":109217,"c":109313.9,"v":339900,"usd":3.11120861}
{"ts":1756777440000,"o":109313.9,"h":109330.8,"l":109295,"c":109330.8,"v":144400,"usd":1.32094338}
{"ts":1756777500000,"o":109330.8,"h":109654.4,"l":109330.3,"c":109463.3,"v":19733700,"usd":180.19170406}
{"ts":1756777560000,"o":109463.3,"h":109474,"l":109360.1,"c":109418.4,"v":761100,"usd":6.95542372}
{"ts":1756777620000,"o":109418.4,"h":109458.9,"l":109366,"c":109368,"v":873000,"usd":7.97835369}
{"ts":1756777680000,"o":109368,"h":109452,"l":109344,"c":109451,"v":444100,"usd":4.05999647}
{"ts":1756777740000,"o":109451,"h":109565.2,"l":109452,"c":109546,"v":769500,"usd":7.02584217}
{"ts":1756777800000,"o":109546,"h":109580.3,"l":109531.9,"c":109580.3,"v":219300,"usd":2.0016773}
{"ts":1756777860000,"o":109580.3,"h":109580.3,"l":109498.1,"c":109549,"v":357000,"usd":3.25874474}
{"ts":1756777920000,"o":109549,"h":109591.9,"l":109507.4,"c":109538,"v":118700,"usd":1.08343317}
{"ts":1756777980000,"o":109538,"h":109555.4,"l":109437.1,"c":109455.4,"v":251100,"usd":2.29325043}
{"ts":1756778040000,"o":109455.4,"h":109531.9,"l":109455.4,"c":109460.1,"v":553800,"usd":5.0580141}
{"ts":1756778100000,"o":109460.1,"h":109460.8,"l":109449.1,"c":109449.1,"v":39700,"usd":0.3626889}
{"ts":1756778160000,"o":109449.1,"h":109440,"l":109377.4,"c":109395.3,"v":381100,"usd":3.48388463}
{"ts":1756778220000,"o":109395.3,"h":109413.2,"l":109358.6,"c":109358.6,"v":66500,"usd":0.60797421}
{"ts":1756778280000,"o":109358.6,"h":109359.9,"l":109330,"c":109359.9,"v":459500,"usd":4.20238131}
{"ts":1756778340000,"o":109359.9,"h":109375.8,"l":109300,"c":109306,"v":188000,"usd":1.71981211}
{"ts":1756778400000,"o":109306,"h":109305,"l":109276.5,"c":109276.6,"v":34800,"usd":0.31840902}
{"ts":1756778460000,"o":109276.6,"h":109276.5,"l":109254.7,"c":109274.2,"v":113000,"usd":1.03422974}
{"ts":1756778520000,"o":109274.2,"h":109292,"l":109260.8,"c":109282.9,"v":323100,"usd":2.95666001}
{"ts":1756778580000,"o":109282.9,"h":109325.8,"l":109266,"c":109325.8,"v":185200,"usd":1.69461747}
{"ts":1756778640000,"o":109325.8,"h":109359.9,"l":109314.9,"c":109352,"v":231200,"usd":2.11460143}
{"ts":1756778700000,"o":109352,"h":109350,"l":109318,"c":109350,"v":136200,"usd":1.24574038}
{"ts":1756778760000,"o":109350,"h":109444.5,"l":109354.7,"c":109444.5,"v":421200,"usd":3.85028754}
{"ts":1756778820000,"o":109444.5,"h":109479.9,"l":109444.5,"c":109473.1,"v":216200,"usd":1.97485739}
{"ts":1756778880000,"o":109473.1,"h":109499.9,"l":109419.1,"c":109419.1,"v":185900,"usd":1.69812209}
{"ts":1756778940000,"o":109419.1,"h":109419.1,"l":109369.1,"c":109369.1,"v":276000,"usd":2.52266583}
{"ts":1756779000000,"o":109369.1,"h":109373.2,"l":109351.9,"c":109351.9,"v":103600,"usd":0.94723779}
{"ts":1756779060000,"o":109351.9,"h":109391.9,"l":109351.1,"c":109354,"v":62900,"usd":0.57508364}
{"ts":1756779120000,"o":109354,"h":109353,"l":109270.1,"c":109270.1,"v":233500,"usd":2.13599965}
{"ts":1756779180000,"o":109270.1,"h":109297.5,"l":109270.1,"c":109270.1,"v":60800,"usd":0.55636715}
{"ts":1756779240000,"o":109270.1,"h":109320,"l":109251.7,"c":109251.7,"v":364700,"usd":3.33719511}
{"ts":1756779300000,"o":109251.7,"h":109320,"l":109263.2,"c":109319.9,"v":163000,"usd":1.49146295}
{"ts":1756779360000,"o":109319.9,"h":109319.8,"l":109261,"c":109261,"v":97400,"usd":0.89113151}
{"ts":1756779420000,"o":109261,"h":109258.5,"l":109216,"c":109218.4,"v":70700,"usd":0.64722943}
{"ts":1756779480000,"o":109218.4,"h":109247.3,"l":109120.5,"c":109161.7,"v":596500,"usd":5.46387149}
{"ts":1756779540000,"o":109161.7,"h":109210.9,"l":109164.2,"c":109210.9,"v":218200,"usd":1.99857631}
{"ts":1756779600000,"o":109210.9,"h":109247,"l":109211,"c":109236.9,"v":80800,"usd":0.73967779}
{"ts":1756779660000,"o":109236.9,"h":109319.9,"l":109236.1,"c":109317,"v":133100,"usd":1.21811115}
{"ts":1756779720000,"o":109317,"h":109340,"l":109295.8,"c":109340,"v":62000,"usd":0.56717628}
{"ts":1756779780000,"o":109340,"h":109400,"l":109327,"c":109400,"v":43200,"usd":0.39502909}
{"ts":1756779840000,"o":109400,"h":109430,"l":109400,"c":109428,"v":67300,"usd":0.61508084}
{"ts":1756779900000,"o":109428,"h":109478.5,"l":109421.1,"c":109469.3,"v":92900,"usd":0.84894476}
{"ts":1756779960000,"o":109469.3,"h":109530.5,"l":109485.1,"c":109508.2,"v":367400,"usd":3.35504657}
{"ts":1756780020000,"o":109508.2,"h":109508.2,"l":109461.3,"c":109484.9,"v":398600,"usd":3.64061623}
{"ts":1756780080000,"o":109484.9,"h":109542.7,"l":109484.9,"c":109542.7,"v":325000,"usd":2.96731885}
{"ts":1756780140000,"o":109542.7,"h":109574.3,"l":109510.7,"c":109510.7,"v":305000,"usd":2.78380708}
{"ts":1756780200000,"o":109510.7,"h":109510.6,"l":109488.1,"c":109488.1,"v":322500,"usd":2.94534447}
{"ts":1756780260000,"o":109488.1,"h":109491,"l":109444.1,"c":109444.1,"v":550700,"usd":5.03039218}
{"ts":1756780320000,"o":109444.1,"h":109490.9,"l":109430.1,"c":109454,"v":165000,"usd":1.50740762}
{"ts":1756780380000,"o":109454,"h":109462,"l":109420.1,"c":109424,"v":130200,"usd":1.18971485}
{"ts":1756780440000,"o":109424,"h":109499.9,"l":109438.8,"c":109498,"v":168000,"usd":1.53465993}
{"ts":1756780500000,"o":109498,"h":109519.8,"l":109489,"c":109490,"v":110000,"usd":1.00456098}
{"ts":1756780560000,"o":109490,"h":109532,"l":109490.1,"c":109532,"v":109900,"usd":1.00371249}
{"ts":1756780620000,"o":109532,"h":109644.7,"l":109540,"c":109543.6,"v":1181700,"usd":10.782689}
{"ts":1756780680000,"o":109543.6,"h":109542,"l":109489,"c":109489,"v":166100,"usd":1.51685377}
{"ts":1756780740000,"o":109489,"h":109493.1,"l":109480,"c":109481.1,"v":132300,"usd":1.20842701}
{"ts":1756780800000,"o":109481.1,"h":109500.9,"l":109481.1,"c":109488,"v":160700,"usd":1.46779603}
{"ts":1756780860000,"o":109488,"h":109506.9,"l":109452,"c":109452,"v":445900,"usd":4.07267872}
{"ts":1756780920000,"o":109452,"h":109469,"l":109425.1,"c":109461,"v":186200,"usd":1.70113703}
{"ts":1756780980000,"o":109461,"h":109470,"l":109446.6,"c":109470,"v":45700,"usd":0.41755342}
{"ts":1756781040000,"o":109470,"h":109528.8,"l":109471,"c":109516,"v":417800,"usd":3.81530186}
{"ts":1756781100000,"o":109516,"h":109589.9,"l":109529,"c":109589.9,"v":196200,"usd":1.79105474}
{"ts":1756781160000,"o":109589.9,"h":109599.9,"l":109568.7,"c":109575,"v":135000,"usd":1.23190763}
{"ts":1756781220000,"o":109575,"h":109643.9,"l":109573.1,"c":109640.5,"v":247300,"usd":2.25599946}
{"ts":1756781280000,"o":109640.5,"h":109643.9,"l":109581.9,"c":109643.9,"v":204300,"usd":1.86390196}
{"ts":1756781340000,"o":109643.9,"h":109663.4,"l":109625.2,"c":109645,"v":140300,"usd":1.27943982}
{"ts":1756781400000,"o":109645,"h":109735,"l":109647,"c":109734.9,"v":546700,"usd":4.98418839}
{"ts":1756781460000,"o":109734.9,"h":109800,"l":109723.7,"c":109800,"v":906600,"usd":8.25899109}
{"ts":1756781520000,"o":109800,"h":109897,"l":109787.1,"c":109859,"v":1939300,"usd":17.65817781}
{"ts":1756781580000,"o":109859,"h":109860.6,"l":109761.8,"c":109766.1,"v":213900,"usd":1.94764621}
{"ts":1756781640000,"o":109766.1,"h":109797.6,"l":109766.2,"c":109770,"v":137800,"usd":1.25524765}
{"ts":1756781700000,"o":109770,"h":109766,"l":109700,"c":109709,"v":166100,"usd":1.51389966}
{"ts":1756781760000,"o":109709,"h":109750,"l":109700,"c":109706.7,"v":146100,"usd":1.331666}
{"ts":1756781820000,"o":109706.7,"h":109825.7,"l":109715,"c":109825.7,"v":784400,"usd":7.14520222}
{"ts":1756781880000,"o":109825.7,"h":109970,"l":109826,"c":109925.7,"v":5237100,"usd":47.63204838}
{"ts":1756781940000,"o":109925.7,"h":110120,"l":109901.1,"c":110120,"v":2278600,"usd":20.71156411}
{"ts":1756782000000,"o":110120,"h":110250,"l":110055.2,"c":110226,"v":1789600,"usd":16.24492414}
{"ts":1756782060000,"o":110226,"h":110352,"l":110088.9,"c":110089,"v":7298000,"usd":66.16725299}
{"ts":1756782120000,"o":110089,"h":110185.1,"l":110033.6,"c":110185.1,"v":997700,"usd":9.05988451}
{"ts":1756782180000,"o":110185.1,"h":110185.5,"l":110110,"c":110129,"v":251700,"usd":2.28520665}
{"ts":1756782240000,"o":110129,"h":110174.9,"l":110099.4,"c":110115,"v":661000,"usd":6.00134034}
{"ts":1756782300000,"o":110115,"h":110128,"l":110090.1,"c":110109.3,"v":350700,"usd":3.18493299}
{"ts":1756782360000,"o":110109.3,"h":110152,"l":110100.1,"c":110133,"v":196800,"usd":1.78727885}
{"ts":1756782420000,"o":110133,"h":110330,"l":110124,"c":110323,"v":3028700,"usd":27.47218938}
{"ts":1756782480000,"o":110323,"h":110426,"l":110321.1,"c":110412,"v":990400,"usd":8.9726826}
{"ts":1756782540000,"o":110412,"h":110409.5,"l":110337.8,"c":110357.7,"v":836000,"usd":7.57395603}
{"ts":1756782600000,"o":110357.7,"h":110363,"l":110292.5,"c":110302,"v":173100,"usd":1.569243}
{"ts":1756782660000,"o":110302,"h":110373.9,"l":110309.9,"c":110370.3,"v":153000,"usd":1.3865502}
{"ts":1756782720000,"o":110370.3,"h":110380,"l":110346,"c":110359,"v":412200,"usd":3.73504225}
{"ts":1756782780000,"o":110359,"h":110359.9,"l":110280.1,"c":110321,"v":558400,"usd":5.06241271}
{"ts":1756782840000,"o":110321,"h":110369.9,"l":110266.9,"c":110308,"v":723400,"usd":6.55696943}
{"ts":1756782900000,"o":110308,"h":110369,"l":110300.1,"c":110341,"v":252800,"usd":2.29096453}
{"ts":1756782960000,"o":110341,"h":110364,"l":110320,"c":110364,"v":253100,"usd":2.29396768}
{"ts":1756783020000,"o":110364,"h":110600,"l":110370,"c":110579.9,"v":2002400,"usd":18.11874932}
{"ts":1756783080000,"o":110579.9,"h":110579.9,"l":110389.1,"c":110428.8,"v":678200,"usd":6.13784822}
{"ts":1756783140000,"o":110428.8,"h":110499.5,"l":110393,"c":110393,"v":339400,"usd":3.07258746}
{"ts":1756783200000,"o":110393,"h":110390,"l":110301.6,"c":110301.6,"v":294500,"usd":2.66869069}
{"ts":1756783260000,"o":110301.6,"h":110355.5,"l":110270.2,"c":110330,"v":1361400,"usd":12.34331587}
{"ts":1756783320000,"o":110330,"h":110335.8,"l":110280,"c":110280,"v":126500,"usd":1.1468631}
{"ts":1756783380000,"o":110280,"h":110272.6,"l":110225.5,"c":110246,"v":907300,"usd":8.22887752}
{"ts":1756783440000,"o":110246,"h":110270,"l":110246.1,"c":110270,"v":134300,"usd":1.21802448}
{"ts":1756783500000,"o":110270,"h":110326.2,"l":110270,"c":110326.2,"v":220000,"usd":1.99502619}
{"ts":1756783560000,"o":110326.2,"h":110327.1,"l":110225.5,"c":110225.5,"v":206200,"usd":1.86953891}
{"ts":1756783620000,"o":110225.5,"h":110225.5,"l":110179.5,"c":110208.4,"v":426800,"usd":3.87276285}
{"ts":1756783680000,"o":110208.4,"h":110220,"l":110190,"c":110191.7,"v":273900,"usd":2.48542615}
{"ts":1756783740000,"o":110191.7,"h":110191.7,"l":110121.9,"c":110121.9,"v":522500,"usd":4.74369778}
{"ts":1756783800000,"o":110121.9,"h":110132.4,"l":110102.1,"c":110131,"v":144900,"usd":1.31597645}
{"ts":1756783860000,"o":110131,"h":110173.9,"l":110126,"c":110129.9,"v":324100,"usd":2.94227627}
{"ts":1756783920000,"o":110129.9,"h":110159.9,"l":110081.7,"c":110099.8,"v":252500,"usd":2.29323337}
{"ts":1756783980000,"o":110099.8,"h":110180,"l":110099.8,"c":110161.3,"v":833200,"usd":7.56360942}
{"ts":1756784040000,"o":110161.3,"h":110166,"l":110143,"c":110161.9,"v":164200,"usd":1.49065289}
{"ts":1756784100000,"o":110161.9,"h":110200,"l":110162,"c":110200,"v":89900,"usd":0.81593661}
{"ts":1756784160000,"o":110200,"h":110280,"l":110210.6,"c":110280,"v":269200,"usd":2.44200313}
{"ts":1756784220000,"o":110280,"h":110317,"l":110259,"c":110271,"v":122800,"usd":1.11332779}
{"ts":1756784280000,"o":110271,"h":110289.9,"l":110265.1,"c":110289,"v":171100,"usd":1.55165189}
{"ts":1756784340000,"o":110289,"h":110326.6,"l":110288,"c":110288,"v":181800,"usd":1.64807783}
{"ts":1756784400000,"o":110288,"h":110280,"l":110190,"c":110217,"v":141200,"usd":1.28122498}
{"ts":1756784460000,"o":110217,"h":110316.2,"l":110217,"c":110301,"v":174000,"usd":1.57775025}
{"ts":1756784520000,"o":110301,"h":110365.6,"l":110296,"c":110365.6,"v":17000,"usd":0.15406689}
{"ts":1756784580000,"o":110365.6,"h":110381,"l":110360,"c":110381,"v":34600,"usd":0.31348403}
{"ts":1756784640000,"o":110381,"h":110389,"l":110322.8,"c":110322.8,"v":236700,"usd":2.14494453}
{"ts":1756784700000,"o":110322.8,"h":110324,"l":110297,"c":110297,"v":6200,"usd":0.05620675}
{"ts":1756784760000,"o":110297,"h":110303.9,"l":110285.2,"c":110303.9,"v":267500,"usd":2.42533586}
{"ts":1756784820000,"o":110303.9,"h":110364,"l":110303.9,"c":110327.8,"v":330600,"usd":2.99570338}
{"ts":1756784880000,"o":110327.8,"h":110329,"l":110310.1,"c":110329,"v":196900,"usd":1.7847413}
{"ts":1756784940000,"o":110329,"h":110328.8,"l":110309,"c":110309,"v":19600,"usd":0.17765658}
{"ts":1756785000000,"o":110309,"h":110377.7,"l":110300.1,"c":110374,"v":19500,"usd":0.17674462}
{"ts":1756785060000,"o":110374,"h":110399.9,"l":110357,"c":110399.9,"v":12800,"usd":0.11595448}
{"ts":1756785120000,"o":110399.9,"h":110483.2,"l":110400,"c":110478.9,"v":130300,"usd":1.17976603}
{"ts":1756785180000,"o":110478.9,"h":110483,"l":110398.1,"c":110413,"v":249500,"usd":2.25846795}
{"ts":1756785240000,"o":110413,"h":110410.2,"l":110398,"c":110400,"v":86700,"usd":0.78525203}
{"ts":1756785300000,"o":110400,"h":110413.4,"l":110388.2,"c":110413.4,"v":90000,"usd":0.81523771}
{"ts":1756785360000,"o":110413.4,"h":110413.4,"l":110359,"c":110359,"v":116500,"usd":1.05529428}
{"ts":1756785420000,"o":110359,"h":110340.3,"l":110330,"c":110330,"v":900,"usd":0.00815701}
{"ts":1756785480000,"o":110330,"h":110330,"l":110290,"c":110290,"v":17400,"usd":0.15773923}
{"ts":1756785540000,"o":110290,"h":110313,"l":110262,"c":110313,"v":90900,"usd":0.82428203}
{"ts":1756785600000,"o":110313,"h":110313,"l":110310,"c":110310,"v":2100,"usd":0.01903696}
{"ts":1756785660000,"o":110310,"h":110312.9,"l":110230,"c":110230,"v":116200,"usd":1.0534893}
{"ts":1756785720000,"o":110230,"h":110243,"l":110210,"c":110221,"v":456000,"usd":4.13658199}
{"ts":1756785780000,"o":110221,"h":110239.9,"l":110213.8,"c":110213.8,"v":72700,"usd":0.65950596}
{"ts":1756785840000,"o":110213.8,"h":110213.9,"l":110200,"c":110209,"v":56600,"usd":0.51359622}
{"ts":1756785900000,"o":110209,"h":110292,"l":110209,"c":110236,"v":52000,"usd":0.47168171}
{"ts":1756785960000,"o":110236,"h":110284.4,"l":110220.4,"c":110259,"v":22200,"usd":0.20133308}
{"ts":1756786020000,"o":110259,"h":110259,"l":110220.3,"c":110220.5,"v":92000,"usd":0.83448085}
{"ts":1756786080000,"o":110220.5,"h":110241.9,"l":110210,"c":110210,"v":108600,"usd":0.98523356}
{"ts":1756786140000,"o":110210,"h":110235,"l":110200,"c":110235,"v":78100,"usd":0.70865088}
{"ts":1756786200000,"o":110235,"h":110235,"l":110235,"c":110235,"v":73300,"usd":0.66494095}
{"ts":1756786260000,"o":110235,"h":110294.9,"l":110236,"c":110275.1,"v":164400,"usd":1.49077372}
{"ts":1756786320000,"o":110275.1,"h":110273,"l":110250,"c":110269,"v":72900,"usd":0.66114702}
{"ts":1756786380000,"o":110269,"h":110269,"l":110261,"c":110263,"v":54000,"usd":0.48972097}
{"ts":1756786440000,"o":110263,"h":110300,"l":110251.3,"c":110300,"v":93400,"usd":0.84706311}
{"ts":1756786500000,"o":110300,"h":110326.1,"l":110299.1,"c":110326.1,"v":138900,"usd":1.25920183}
{"ts":1756786560000,"o":110326.1,"h":110345.9,"l":110300,"c":110300,"v":86000,"usd":0.77943181}
{"ts":1756786620000,"o":110300,"h":110378.2,"l":110260.1,"c":110378.2,"v":885300,"usd":8.02590285}
{"ts":1756786680000,"o":110378.2,"h":110376,"l":110368.9,"c":110368.9,"v":114600,"usd":1.03832518}
{"ts":1756786740000,"o":110368.9,"h":110393.1,"l":110368.9,"c":110383.3,"v":217500,"usd":1.97040566}
{"ts":1756786800000,"o":110383.3,"h":110389.9,"l":110340,"c":110340,"v":193400,"usd":1.75227133}
{"ts":1756786860000,"o":110340,"h":110369,"l":110295,"c":110368.9,"v":118500,"usd":1.0741893}
{"ts":1756786920000,"o":110368.9,"h":110391,"l":110359.1,"c":110359.1,"v":92600,"usd":0.83897154}
{"ts":1756786980000,"o":110359.1,"h":110356.9,"l":110331,"c":110331,"v":20200,"usd":0.18306714}
{"ts":1756787040000,"o":110331,"h":110330,"l":110300,"c":110319,"v":29000,"usd":0.26289076}
{"ts":1756787100000,"o":110319,"h":110319,"l":110283.6,"c":110297,"v":50800,"usd":0.46058354}
{"ts":1756787160000,"o":110297,"h":110282.4,"l":110238.5,"c":110251.1,"v":13000,"usd":0.11789771}
{"ts":1756787220000,"o":110251.1,"h":110248.2,"l":110230,"c":110230,"v":407200,"usd":3.69393042}
{"ts":1756787280000,"o":110230,"h":110297,"l":110229,"c":110297,"v":83500,"usd":0.75741472}
{"ts":1756787340000,"o":110297,"h":110313.9,"l":110284,"c":110284,"v":116400,"usd":1.05518763}
{"ts":1756787400000,"o":110284,"h":110318.5,"l":110284.1,"c":110301,"v":15900,"usd":0.14414555}
{"ts":1756787460000,"o":110301,"h":110355,"l":110300,"c":110343,"v":14500,"usd":0.13143487}
{"ts":1756787520000,"o":110343,"h":110354.5,"l":110296,"c":110296,"v":30700,"usd":0.27825758}
{"ts":1756787580000,"o":110296,"h":110302,"l":110256.2,"c":110264.7,"v":78400,"usd":0.71080902}
{"ts":1756787640000,"o":110264.7,"h":110264.9,"l":110250.1,"c":110251.9,"v":26100,"usd":0.23673044}
{"ts":1756787700000,"o":110251.9,"h":110264,"l":110202.8,"c":110202.8,"v":436600,"usd":3.9605461}
{"ts":1756787760000,"o":110202.8,"h":110240,"l":110200,"c":110200,"v":161200,"usd":1.46267118}
{"ts":1756787820000,"o":110200,"h":110200,"l":110160,"c":110186.1,"v":165400,"usd":1.50136678}
{"ts":1756787880000,"o":110186.1,"h":110186.2,"l":110172,"c":110172,"v":449400,"usd":4.07857505}
{"ts":1756787940000,"o":110172,"h":110172.3,"l":110158.4,"c":110172.2,"v":115800,"usd":1.05111113}
{"ts":1756788000000,"o":110172.2,"h":110223,"l":110172.2,"c":110203,"v":64900,"usd":0.58903592}
{"ts":1756788060000,"o":110203,"h":110270,"l":110218.9,"c":110227.4,"v":376900,"usd":3.41855528}
{"ts":1756788120000,"o":110227.4,"h":110271.5,"l":110227.1,"c":110271,"v":93000,"usd":0.84339874}
{"ts":1756788180000,"o":110271,"h":110255.9,"l":110223,"c":110255.9,"v":89300,"usd":0.81006105}
{"ts":1756788240000,"o":110255.9,"h":110270,"l":110255.9,"c":110256,"v":68200,"usd":0.61851755}
{"ts":1756788300000,"o":110256,"h":110256,"l":110220.1,"c":110220.1,"v":78800,"usd":0.71477447}
{"ts":1756788360000,"o":110220.1,"h":110241,"l":110220,"c":110241,"v":7900,"usd":0.0716708}
{"ts":1756788420000,"o":110241,"h":110281,"l":110244,"c":110267.6,"v":140500,"usd":1.27416459}
{"ts":1756788480000,"o":110267.6,"h":110260.4,"l":110218.2,"c":110218.2,"v":258100,"usd":2.3414201}
{"ts":1756788540000,"o":110218.2,"h":110220,"l":110192.8,"c":110206,"v":433500,"usd":3.93331118}
{"ts":1756788600000,"o":110206,"h":110203,"l":110157.9,"c":110158,"v":105400,"usd":0.95654738}
{"ts":1756788660000,"o":110158,"h":110170.7,"l":110151.5,"c":110165.2,"v":65100,"usd":0.59093235}
{"ts":1756788720000,"o":110165.2,"h":110170.9,"l":110147,"c":110147,"v":86800,"usd":0.78789381}
{"ts":1756788780000,"o":110147,"h":110184,"l":110140.1,"c":110157.2,"v":229100,"usd":2.07949657}
{"ts":1756788840000,"o":110157.2,"h":110212.9,"l":110158,"c":110212.9,"v":40400,"usd":0.36661693}
{"ts":1756788900000,"o":110212.9,"h":110220,"l":110184,"c":110200.8,"v":1240300,"usd":11.25311489}
{"ts":1756788960000,"o":110200.8,"h":110220,"l":110201,"c":110220,"v":1713600,"usd":15.54715663}
{"ts":1756789020000,"o":110220,"h":110220,"l":110211.1,"c":110219.9,"v":599000,"usd":5.43470089}
{"ts":1756789080000,"o":110219.9,"h":110220,"l":110212,"c":110212,"v":238900,"usd":2.16749556}
{"ts":1756789140000,"o":110212,"h":110220,"l":110204,"c":110220,"v":400400,"usd":3.63276637}
{"ts":1756789200000,"o":110220,"h":110292.4,"l":110219.9,"c":110271.2,"v":7256700,"usd":65.83592902}
{"ts":1756789260000,"o":110271.2,"h":110290,"l":110260,"c":110260,"v":79600,"usd":0.72179931}
{"ts":1756789320000,"o":110260,"h":110256,"l":110216,"c":110216,"v":60600,"usd":0.54965647}
{"ts":1756789380000,"o":110216,"h":110218,"l":110194,"c":110194,"v":16100,"usd":0.14608018}
{"ts":1756789440000,"o":110194,"h":110206.2,"l":110181,"c":110199,"v":320200,"usd":2.9058893}
{"ts":1756789500000,"o":110199,"h":110192,"l":110140,"c":110140.1,"v":60600,"usd":0.55014988}
{"ts":1756789560000,"o":110140.1,"h":110136,"l":110118.1,"c":110118.1,"v":90800,"usd":0.82454598}
{"ts":1756789620000,"o":110118.1,"h":110116,"l":110086.8,"c":110086.8,"v":89800,"usd":0.81555924}
{"ts":1756789680000,"o":110086.8,"h":110114,"l":110086.8,"c":110090,"v":118000,"usd":1.0717225}
{"ts":1756789740000,"o":110090,"h":110090,"l":110050,"c":110050,"v":699100,"usd":6.35095864}
{"ts":1756789800000,"o":110050,"h":110064.9,"l":110009.1,"c":110040.6,"v":227500,"usd":2.06788309}
{"ts":1756789860000,"o":110040.6,"h":110065.9,"l":110041,"c":110043.1,"v":201500,"usd":1.83100135}
{"ts":1756789920000,"o":110043.1,"h":110066,"l":110043,"c":110064,"v":61100,"usd":0.55522658}
{"ts":1756789980000,"o":110064,"h":110101.7,"l":110051,"c":110101.7,"v":54600,"usd":0.49604002}
{"ts":1756790040000,"o":110101.7,"h":110125.5,"l":110101.1,"c":110119.4,"v":336900,"usd":3.05953367}
{"ts":1756790100000,"o":110119.4,"h":110142,"l":110119.5,"c":110142,"v":5900,"usd":0.05357406}
{"ts":1756790160000,"o":110142,"h":110199.9,"l":110124.1,"c":110124.1,"v":259800,"usd":2.35765862}
{"ts":1756790220000,"o":110124.1,"h":110125,"l":110102,"c":110107,"v":70200,"usd":0.63746996}
{"ts":1756790280000,"o":110107,"h":110149,"l":110107,"c":110149,"v":17100,"usd":0.15527594}
{"ts":1756790340000,"o":110149,"h":110155,"l":110131.1,"c":110155,"v":162400,"usd":1.47449934}
{"ts":1756790400000,"o":110155,"h":110220.4,"l":110159,"c":110220.4,"v":718400,"usd":6.51914792}
{"ts":1756790460000,"o":110220.4,"h":110229.9,"l":110140.8,"c":110144.6,"v":185600,"usd":1.68412739}
{"ts":1756790520000,"o":110144.6,"h":110157.8,"l":110078.9,"c":110079,"v":850800,"usd":7.72672617}
{"ts":1756790580000,"o":110079,"h":110079,"l":110070.1,"c":110077,"v":51800,"usd":0.47057949}
{"ts":1756790640000,"o":110077,"h":110099.9,"l":110070,"c":110095.9,"v":102500,"usd":0.93113457}
{"ts":1756790700000,"o":110095.9,"h":110130.9,"l":110096,"c":110130.9,"v":21000,"usd":0.1907124}
{"ts":1756790760000,"o":110130.9,"h":110169.7,"l":110130,"c":110169.7,"v":145800,"usd":1.32357798}
{"ts":1756790820000,"o":110169.7,"h":110190,"l":110162.8,"c":110175,"v":7700,"usd":0.06988662}
{"ts":1756790880000,"o":110175,"h":110176,"l":110150,"c":110161,"v":91200,"usd":0.82778799}
{"ts":1756790940000,"o":110161,"h":110161,"l":110148,"c":110148,"v":32600,"usd":0.29593271}
{"ts":1756791000000,"o":110148,"h":110149,"l":110120,"c":110121,"v":39300,"usd":0.35680755}
{"ts":1756791060000,"o":110121,"h":110150,"l":110122,"c":110147,"v":16000,"usd":0.14527993}
{"ts":1756791120000,"o":110147,"h":110148,"l":110143,"c":110143,"v":53800,"usd":0.48843546}
{"ts":1756791180000,"o":110143,"h":110147,"l":110119,"c":110119,"v":12300,"usd":0.11168013}
{"ts":1756791240000,"o":110119,"h":110125.2,"l":110111.9,"c":110125.2,"v":58800,"usd":0.53398631}
{"ts":1756791300000,"o":110125.2,"h":110125,"l":110100,"c":110102,"v":18000,"usd":0.16347419}
{"ts":1756791360000,"o":110102,"h":110114,"l":110112.1,"c":110114,"v":17000,"usd":0.15438853}
{"ts":1756791420000,"o":110114,"h":110161.1,"l":110114,"c":110161,"v":822300,"usd":7.46566491}
{"ts":1756791480000,"o":110161,"h":110161,"l":110120.1,"c":110120.1,"v":312000,"usd":2.83226018}
{"ts":1756791540000,"o":110120.1,"h":110120,"l":110100.1,"c":110104,"v":157300,"usd":1.42865313}
{"ts":1756791600000,"o":110104,"h":110158,"l":110101,"c":110139.1,"v":22300,"usd":0.20249464}
{"ts":1756791660000,"o":110139.1,"h":110180,"l":110139.2,"c":110160,"v":14000,"usd":0.12708629}
{"ts":1756791720000,"o":110160,"h":110159,"l":110100.9,"c":110100.9,"v":23500,"usd":0.21336965}
{"ts":1756791780000,"o":110100.9,"h":110136.9,"l":110100.2,"c":110136.8,"v":33200,"usd":0.30149181}
{"ts":1756791840000,"o":110136.8,"h":110136.8,"l":110122.2,"c":110126,"v":14400,"usd":0.13075607}
{"ts":1756791900000,"o":110126,"h":110126,"l":110070,"c":110089.1,"v":706000,"usd":6.41222724}
{"ts":1756791960000,"o":110089.1,"h":110130,"l":110089.1,"c":110130,"v":35500,"usd":0.32240957}
{"ts":1756792020000,"o":110130,"h":110143.6,"l":110140,"c":110143.6,"v":18200,"usd":0.16524013}
{"ts":1756792080000,"o":110143.6,"h":110202.6,"l":110144,"c":110202.6,"v":586200,"usd":5.32039289}
{"ts":1756792140000,"o":110202.6,"h":110280,"l":110205,"c":110280,"v":356800,"usd":3.23621375}
{"ts":1756792200000,"o":110280,"h":110283.9,"l":110183.1,"c":110184,"v":194300,"usd":1.76220831}
{"ts":1756792260000,"o":110184,"h":110218.6,"l":110183.9,"c":110218.6,"v":26200,"usd":0.23774961}
{"ts":1756792320000,"o":110218.6,"h":110261,"l":110219,"c":110261,"v":8700,"usd":0.07891846}
{"ts":1756792380000,"o":110261,"h":110280.1,"l":110210,"c":110210,"v":159500,"usd":1.44649512}
{"ts":1756792440000,"o":110210,"h":110226,"l":110209,"c":110220,"v":74900,"usd":0.67952153}
{"ts":1756792500000,"o":110220,"h":110220,"l":110199,"c":110199,"v":52900,"usd":0.47999716}
{"ts":1756792560000,"o":110199,"h":110235.9,"l":110200,"c":110235.8,"v":39300,"usd":0.35655696}
{"ts":1756792620000,"o":110235.8,"h":110235,"l":110196,"c":110196,"v":56000,"usd":0.50809771}
{"ts":1756792680000,"o":110196,"h":110190,"l":110189.7,"c":110190,"v":13500,"usd":0.12251638}
{"ts":1756792740000,"o":110190,"h":110210,"l":110190.1,"c":110210,"v":13700,"usd":0.12431888}
{"ts":1756792800000,"o":110210,"h":110210,"l":110190,"c":110190,"v":57300,"usd":0.5199222}
{"ts":1756792860000,"o":110190,"h":110190,"l":110147.5,"c":110181.9,"v":242700,"usd":2.20263595}
{"ts":1756792920000,"o":110181.9,"h":110212.5,"l":110177,"c":110177,"v":41500,"usd":0.37661448}
{"ts":1756792980000,"o":110177,"h":110173.9,"l":110150.1,"c":110173.9,"v":15800,"usd":0.14342242}
{"ts":1756793040000,"o":110173.9,"h":110199,"l":110170,"c":110199,"v":18000,"usd":0.16337474}
{"ts":1756793100000,"o":110199,"h":110220,"l":110195,"c":110195,"v":93400,"usd":0.84753764}
{"ts":1756793160000,"o":110195,"h":110235.8,"l":110192,"c":110235.8,"v":46000,"usd":0.41736854}
{"ts":1756793220000,"o":110235.8,"h":110338.2,"l":110235.9,"c":110338.2,"v":23900,"usd":0.21669755}
{"ts":1756793280000,"o":110338.2,"h":110364.3,"l":110281,"c":110281,"v":295800,"usd":2.68094432}
{"ts":1756793340000,"o":110281,"h":110367.9,"l":110281.1,"c":110334.8,"v":560200,"usd":5.07730008}
{"ts":1756793400000,"o":110334.8,"h":110356,"l":110311.6,"c":110311.6,"v":48500,"usd":0.43956628}
{"ts":1756793460000,"o":110311.6,"h":110372.9,"l":110300,"c":110300,"v":53800,"usd":0.48753431}
{"ts":1756793520000,"o":110300,"h":110295,"l":110269.2,"c":110291,"v":261900,"usd":2.37492006}
{"ts":1756793580000,"o":110291,"h":110326,"l":110291,"c":110326,"v":46600,"usd":0.42246682}
{"ts":1756793640000,"o":110326,"h":110370.1,"l":110340,"c":110354,"v":265200,"usd":2.40310354}
{"ts":1756793700000,"o":110354,"h":110356.1,"l":110339,"c":110352.3,"v":25000,"usd":0.2265462}
{"ts":1756793760000,"o":110352.3,"h":110380.3,"l":110349.1,"c":110378,"v":393500,"usd":3.56555327}
{"ts":1756793820000,"o":110378,"h":110376,"l":110333,"c":110333,"v":73000,"usd":0.661545}
{"ts":1756793880000,"o":110333,"h":110377.9,"l":110334,"c":110377.9,"v":102300,"usd":0.92698736}
{"ts":1756793940000,"o":110377.9,"h":110400,"l":110376.1,"c":110391.1,"v":149400,"usd":1.3533984}
{"ts":1756794000000,"o":110391.1,"h":110418.6,"l":110374,"c":110374,"v":82700,"usd":0.74908429}
{"ts":1756794060000,"o":110374,"h":110407.9,"l":110365.4,"c":110407.9,"v":63200,"usd":0.57252575}
{"ts":1756794120000,"o":110407.9,"h":110419,"l":110408,"c":110419,"v":2700,"usd":0.02445406}
{"ts":1756794180000,"o":110419,"h":110447.8,"l":110391.1,"c":110447.8,"v":170200,"usd":1.54132247}
{"ts":1756794240000,"o":110447.8,"h":110466,"l":110433.1,"c":110466,"v":114200,"usd":1.03393965}
{"ts":1756794300000,"o":110466,"h":110475.2,"l":110447,"c":110447,"v":87200,"usd":0.78936626}
{"ts":1756794360000,"o":110447,"h":110446,"l":110402.8,"c":110436,"v":341700,"usd":3.09452415}
{"ts":1756794420000,"o":110436,"h":110465,"l":110422.2,"c":110453,"v":61500,"usd":0.55682929}
{"ts":1756794480000,"o":110453,"h":110455,"l":110441,"c":110454.9,"v":85700,"usd":0.77592291}
{"ts":1756794540000,"o":110454.9,"h":110454,"l":110441.4,"c":110442,"v":30200,"usd":0.27342097}
{"ts":1756794600000,"o":110442,"h":110443.1,"l":110430,"c":110430,"v":94900,"usd":0.85929182}
{"ts":1756794660000,"o":110430,"h":110430,"l":110400.1,"c":110400.1,"v":81600,"usd":0.7390434}
{"ts":1756794720000,"o":110400.1,"h":110457.1,"l":110400.1,"c":110451.9,"v":32400,"usd":0.29342628}
{"ts":1756794780000,"o":110451.9,"h":110469,"l":110452,"c":110469,"v":103500,"usd":0.93693412}
{"ts":1756794840000,"o":110469,"h":110483,"l":110470,"c":110482.9,"v":659700,"usd":5.97147143}
{"ts":1756794900000,"o":110482.9,"h":110483,"l":110450.1,"c":110463,"v":167400,"usd":1.51530885}
{"ts":1756794960000,"o":110463,"h":110513.4,"l":110465,"c":110479.1,"v":284800,"usd":2.57748788}
{"ts":1756795020000,"o":110479.1,"h":110502.7,"l":110451.2,"c":110470,"v":288000,"usd":2.60688258}
{"ts":1756795080000,"o":110470,"h":110480.9,"l":110440.1,"c":110480.9,"v":142400,"usd":1.28925623}
{"ts":1756795140000,"o":110480.9,"h":110480.1,"l":110480,"c":110480,"v":21800,"usd":0.19732052}
{"ts":1756795200000,"o":110480,"h":110501.8,"l":110480,"c":110488,"v":173500,"usd":1.57037865}
{"ts":1756795260000,"o":110488,"h":110557,"l":110499.3,"c":110557,"v":108600,"usd":0.98248776}
{"ts":1756795320000,"o":110557,"h":110592.8,"l":110480,"c":110480,"v":1572700,"usd":14.22715927}
{"ts":1756795380000,"o":110480,"h":110487,"l":110451.1,"c":110474,"v":388800,"usd":3.51968821}
{"ts":1756795440000,"o":110474,"h":110483,"l":110414.9,"c":110414.9,"v":58700,"usd":0.53140887}
{"ts":1756795500000,"o":110414.9,"h":110439.9,"l":110408,"c":110408.1,"v":52500,"usd":0.47545613}
{"ts":1756795560000,"o":110408.1,"h":110415,"l":110390,"c":110391.5,"v":696900,"usd":6.31250971}
{"ts":1756795620000,"o":110391.5,"h":110387,"l":110326.2,"c":110360,"v":215800,"usd":1.95566735}
{"ts":1756795680000,"o":110360,"h":110391.1,"l":110360,"c":110372,"v":86800,"usd":0.78633955}
{"ts":1756795740000,"o":110372,"h":110404,"l":110372,"c":110400,"v":118400,"usd":1.07254203}
{"ts":1756795800000,"o":110400,"h":110396,"l":110360.1,"c":110360.1,"v":33900,"usd":0.30713335}
{"ts":1756795860000,"o":110360.1,"h":110363,"l":110360.1,"c":110363,"v":1500,"usd":0.0135917}
{"ts":1756795920000,"o":110363,"h":110373.1,"l":110320,"c":110320,"v":20700,"usd":0.18758568}
{"ts":1756795980000,"o":110320,"h":110333,"l":110312.2,"c":110333,"v":58500,"usd":0.53027104}
{"ts":1756796040000,"o":110333,"h":110359.4,"l":110332.1,"c":110340,"v":99400,"usd":0.90072375}
{"ts":1756796100000,"o":110340,"h":110347,"l":110332,"c":110347,"v":30100,"usd":0.27280117}
{"ts":1756796160000,"o":110347,"h":110388,"l":110320,"c":110320,"v":69000,"usd":0.62523635}
{"ts":1756796220000,"o":110320,"h":110381,"l":110315.4,"c":110381,"v":35100,"usd":0.31805604}
{"ts":1756796280000,"o":110381,"h":110387.8,"l":110381,"c":110381.1,"v":231500,"usd":2.09718535}
{"ts":1756796340000,"o":110381.1,"h":110456.8,"l":110360,"c":110409.4,"v":949300,"usd":8.59971783}
{"ts":1756796400000,"o":110409.4,"h":110409.4,"l":110350.1,"c":110350.1,"v":24800,"usd":0.22464782}
{"ts":1756796460000,"o":110350.1,"h":110350,"l":110323.4,"c":110341.3,"v":134200,"usd":1.21624517}
{"ts":1756796520000,"o":110341.3,"h":110343.9,"l":110323.3,"c":110323.3,"v":44100,"usd":0.39970376}
{"ts":1756796580000,"o":110323.3,"h":110320,"l":110279.3,"c":110316,"v":887300,"usd":8.04374978}
{"ts":1756796640000,"o":110316,"h":110324,"l":110302,"c":110324,"v":86200,"usd":0.78139713}
{"ts":1756796700000,"o":110324,"h":110327,"l":110325,"c":110325,"v":4000,"usd":0.03625605}
{"ts":1756796760000,"o":110325,"h":110340,"l":110300,"c":110300,"v":27000,"usd":0.24474381}
{"ts":1756796820000,"o":110300,"h":110300,"l":110280,"c":110300,"v":267700,"usd":2.42725027}
{"ts":1756796880000,"o":110300,"h":110301,"l":110267.9,"c":110267.9,"v":64600,"usd":0.58570728}
{"ts":1756796940000,"o":110267.9,"h":110279.9,"l":110230.1,"c":110268,"v":277100,"usd":2.51326862}
{"ts":1756797000000,"o":110268,"h":110261,"l":110230.1,"c":110230.1,"v":38900,"usd":0.35285324}
{"ts":1756797060000,"o":110230.1,"h":110248.9,"l":110213.3,"c":110213.3,"v":152700,"usd":1.38527851}
{"ts":1756797120000,"o":110213.3,"h":110211.8,"l":110211.8,"c":110211.8,"v":42200,"usd":0.38289748}
{"ts":1756797180000,"o":110211.8,"h":110220.1,"l":110211.8,"c":110214.5,"v":36800,"usd":0.33389744}
{"ts":1756797240000,"o":110214.5,"h":110214.5,"l":110141.2,"c":110169.2,"v":424600,"usd":3.85406646}
{"ts":1756797300000,"o":110169.2,"h":110169,"l":110140,"c":110140.1,"v":21300,"usd":0.19337206}
{"ts":1756797360000,"o":110140.1,"h":110169.9,"l":110140.1,"c":110150.6,"v":79700,"usd":0.72358698}
{"ts":1756797420000,"o":110150.6,"h":110210,"l":110150.6,"c":110209.9,"v":123200,"usd":1.11803161}
{"ts":1756797480000,"o":110209.9,"h":110213.6,"l":110181.7,"c":110213.6,"v":101700,"usd":0.92299738}
{"ts":1756797540000,"o":110213.6,"h":110190.9,"l":110190.9,"c":110190.9,"v":100,"usd":0.00090752}
{"ts":1756797600000,"o":110190.9,"h":110259.8,"l":110203.4,"c":110222.4,"v":60000,"usd":0.54424569}
{"ts":1756797660000,"o":110222.4,"h":110210,"l":110170.1,"c":110170.1,"v":33200,"usd":0.30131173}
{"ts":1756797720000,"o":110170.1,"h":110170,"l":110128.8,"c":110129.9,"v":94500,"usd":0.85804445}
{"ts":1756797780000,"o":110129.9,"h":110156.4,"l":110130,"c":110143,"v":78800,"usd":0.71544977}
{"ts":1756797840000,"o":110143,"h":110180,"l":110130.4,"c":110152.1,"v":307700,"usd":2.79348992}
{"ts":1756797900000,"o":110152.1,"h":110190.9,"l":110132.8,"c":110132.8,"v":32300,"usd":0.29319865}
{"ts":1756797960000,"o":110132.8,"h":110147,"l":110130.1,"c":110146.8,"v":102200,"usd":0.9279582}
{"ts":1756798020000,"o":110146.8,"h":110165,"l":110146.9,"c":110163.5,"v":123200,"usd":1.11835951}
{"ts":1756798080000,"o":110163.5,"h":110184,"l":110163.9,"c":110184,"v":83900,"usd":0.76158444}
{"ts":1756798140000,"o":110184,"h":110199.9,"l":110184,"c":110188.8,"v":81100,"usd":0.73595678}
{"ts":1756798200000,"o":110188.8,"h":110221.3,"l":110200,"c":110216,"v":1571500,"usd":14.25910592}
{"ts":1756798260000,"o":110216,"h":110211.6,"l":110185.3,"c":110185.3,"v":17600,"usd":0.15972191}
{"ts":1756798320000,"o":110185.3,"h":110220.4,"l":110181.1,"c":110220.4,"v":1031400,"usd":9.35891159}
{"ts":1756798380000,"o":110220.4,"h":110220.4,"l":110210.4,"c":110210.4,"v":59500,"usd":0.5398261}
{"ts":1756798440000,"o":110210.4,"h":110269,"l":110210.2,"c":110232.2,"v":171700,"usd":1.55742536}
{"ts":1756798500000,"o":110232.2,"h":110221.1,"l":110155.5,"c":110155.5,"v":113900,"usd":1.0336157}
{"ts":1756798560000,"o":110155.5,"h":110160,"l":110155.5,"c":110155.5,"v":340500,"usd":3.09096001}
{"ts":1756798620000,"o":110155.5,"h":110159.9,"l":110121.4,"c":110143.4,"v":133100,"usd":1.20829661}
{"ts":1756798680000,"o":110143.4,"h":110164.1,"l":110080,"c":110164.1,"v":2455200,"usd":22.30261407}
{"ts":1756798740000,"o":110164.1,"h":110190,"l":110164,"c":110190,"v":17900,"usd":0.162483}
{"ts":1756798800000,"o":110190,"h":110212,"l":110177.1,"c":110194.9,"v":120300,"usd":1.09155924}
{"ts":1756798860000,"o":110194.9,"h":110237.7,"l":110178.7,"c":110226.7,"v":57900,"usd":0.52529597}
{"ts":1756798920000,"o":110226.7,"h":110210,"l":110200.1,"c":110200.1,"v":4900,"usd":0.04446432}
{"ts":1756798980000,"o":110200.1,"h":110219.1,"l":110200,"c":110211.6,"v":45700,"usd":0.41463456}
{"ts":1756799040000,"o":110211.6,"h":110211.5,"l":110190.9,"c":110204.6,"v":27700,"usd":0.25134754}
{"ts":1756799100000,"o":110204.6,"h":110239.9,"l":110190.1,"c":110239.5,"v":9500,"usd":0.08619768}
{"ts":1756799160000,"o":110239.5,"h":110263,"l":110239.6,"c":110258.5,"v":20900,"usd":0.18958488}
{"ts":1756799220000,"o":110258.5,"h":110320,"l":110267,"c":110320,"v":201400,"usd":1.82587507}
{"ts":1756799280000,"o":110320,"h":110364,"l":110276.1,"c":110276.1,"v":1274100,"usd":11.54744809}
{"ts":1756799340000,"o":110276.1,"h":110273.2,"l":110253.8,"c":110253.8,"v":11600,"usd":0.10520781}
{"ts":1756799400000,"o":110253.8,"h":110250,"l":110130.3,"c":110130.3,"v":188600,"usd":1.71184386}
{"ts":1756799460000,"o":110130.3,"h":110122.6,"l":110042.9,"c":110059.9,"v":410100,"usd":3.72555382}
{"ts":1756799520000,"o":110059.9,"h":110076.4,"l":109956,"c":109981.3,"v":411000,"usd":3.7361774}
{"ts":1756799580000,"o":109981.3,"h":110059.8,"l":109990,"c":110041.4,"v":159300,"usd":1.44791288}
{"ts":1756799640000,"o":110041.4,"h":110025.7,"l":109980.1,"c":110025.7,"v":92200,"usd":0.83823131}
{"ts":1756799700000,"o":110025.7,"h":110038,"l":109956.3,"c":110026.3,"v":213900,"usd":1.94431185}
{"ts":1756799760000,"o":110026.3,"h":110097.5,"l":110026.3,"c":110092.5,"v":138700,"usd":1.26028497}
{"ts":1756799820000,"o":110092.5,"h":110171.7,"l":110092.5,"c":110147.4,"v":85500,"usd":0.77625601}
{"ts":1756799880000,"o":110147.4,"h":110179.9,"l":110114.8,"c":110114.8,"v":51900,"usd":0.47116859}
{"ts":1756799940000,"o":110114.8,"h":110136.9,"l":110090,"c":110110.4,"v":66900,"usd":0.60752325}
{"ts":1756800000000,"o":110110.4,"h":110199.9,"l":110139.9,"c":110199.9,"v":40800,"usd":0.37034063}
{"ts":1756800060000,"o":110199.9,"h":110230,"l":110199.9,"c":110230,"v":30400,"usd":0.27585408}
{"ts":1756800120000,"o":110230,"h":110230,"l":110180.7,"c":110219.8,"v":160900,"usd":1.45984095}
{"ts":1756800180000,"o":110219.8,"h":110250.1,"l":110206.7,"c":110250.1,"v":95800,"usd":0.86911577}
{"ts":1756800240000,"o":110250.1,"h":110320,"l":110250.1,"c":110287.1,"v":213400,"usd":1.93459469}
{"ts":1756800300000,"o":110287.1,"h":110283.2,"l":110210.1,"c":110210.1,"v":164300,"usd":1.49011402}
{"ts":1756800360000,"o":110210.1,"h":110210,"l":110177,"c":110177,"v":78500,"usd":0.71240295}
{"ts":1756800420000,"o":110177,"h":110209.9,"l":110172.3,"c":110209.9,"v":143100,"usd":1.29860321}
{"ts":1756800480000,"o":110209.9,"h":110219.9,"l":110180,"c":110180,"v":72200,"usd":0.65511583}
{"ts":1756800540000,"o":110180,"h":110186.9,"l":110141.7,"c":110161.3,"v":77000,"usd":0.6989239}
{"ts":1756800600000,"o":110161.3,"h":110170,"l":110088.1,"c":110088.1,"v":1500800,"usd":13.62657181}
{"ts":1756800660000,"o":110088.1,"h":110098.8,"l":110080,"c":110080,"v":54500,"usd":0.49503783}
{"ts":1756800720000,"o":110080,"h":110100,"l":110065.7,"c":110099.9,"v":221400,"usd":2.01115719}
{"ts":1756800780000,"o":110099.9,"h":110099.9,"l":110050,"c":110074.5,"v":32600,"usd":0.29617354}
{"ts":1756800840000,"o":110074.5,"h":110093.3,"l":110027.3,"c":110027.4,"v":174200,"usd":1.58267066}
{"ts":1756800900000,"o":110027.4,"h":110053.4,"l":110000,"c":110000,"v":202400,"usd":1.83973862}
{"ts":1756800960000,"o":110000,"h":110050,"l":109999.9,"c":110050,"v":2033900,"usd":18.48960068}
{"ts":1756801020000,"o":110050,"h":110074.3,"l":110049.9,"c":110074.3,"v":69600,"usd":0.63234473}
{"ts":1756801080000,"o":110074.3,"h":110072.4,"l":110064.4,"c":110064.4,"v":36300,"usd":0.32979281}
{"ts":1756801140000,"o":110064.4,"h":110056.4,"l":110036.4,"c":110046.9,"v":24100,"usd":0.21898921}
{"ts":1756801200000,"o":110046.9,"h":110091.1,"l":110042.6,"c":110091.1,"v":51300,"usd":0.46610848}
{"ts":1756801260000,"o":110091.1,"h":110171.3,"l":110091,"c":110162.4,"v":90600,"usd":0.82257551}
{"ts":1756801320000,"o":110162.4,"h":110239.9,"l":110180,"c":110210.3,"v":143300,"usd":1.30006839}
{"ts":1756801380000,"o":110210.3,"h":110208.3,"l":110167.1,"c":110196.4,"v":126300,"usd":1.14605233}
{"ts":1756801440000,"o":110196.4,"h":110222.8,"l":110170,"c":110211,"v":55900,"usd":0.50729627}
{"ts":1756801500000,"o":110211,"h":110215.8,"l":110150.1,"c":110150.1,"v":149800,"usd":1.35926251}
{"ts":1756801560000,"o":110150.1,"h":110150,"l":110136.1,"c":110136.2,"v":16500,"usd":0.14981457}
{"ts":1756801620000,"o":110136.2,"h":110214.1,"l":110142.1,"c":110214.1,"v":170300,"usd":1.54584775}
{"ts":1756801680000,"o":110214.1,"h":110299.2,"l":110220,"c":110299.2,"v":108900,"usd":0.98773036}
{"ts":1756801740000,"o":110299.2,"h":110299.2,"l":110255.9,"c":110260,"v":179100,"usd":1.62414315}
{"ts":1756801800000,"o":110260,"h":110260.1,"l":110240.1,"c":110260.1,"v":58400,"usd":0.52971831}
{"ts":1756801860000,"o":110260.1,"h":110279.9,"l":110247,"c":110253.9,"v":31000,"usd":0.28112245}
{"ts":1756801920000,"o":110253.9,"h":110253.9,"l":110210.9,"c":110210.9,"v":179300,"usd":1.6266756}
{"ts":1756801980000,"o":110210.9,"h":110210.8,"l":110170,"c":110170,"v":86900,"usd":0.78859198}
{"ts":1756802040000,"o":110170,"h":110148.2,"l":110110,"c":110110,"v":288800,"usd":2.62198837}
{"ts":1756802100000,"o":110110,"h":110110.1,"l":110076.7,"c":110076.7,"v":168000,"usd":1.52591985}
{"ts":1756802160000,"o":110076.7,"h":110119,"l":110070.1,"c":110115,"v":197700,"usd":1.79604483}
{"ts":1756802220000,"o":110115,"h":110180,"l":110100.1,"c":110180,"v":169400,"usd":1.53822216}
{"ts":1756802280000,"o":110180,"h":110213.7,"l":110180.1,"c":110213.6,"v":235400,"usd":2.13595333}
{"ts":1756802340000,"o":110213.6,"h":110231.9,"l":110208.1,"c":110231.9,"v":87100,"usd":0.79030271}
{"ts":1756802400000,"o":110231.9,"h":110270.8,"l":110222.1,"c":110270.8,"v":240900,"usd":2.18543831}
{"ts":1756802460000,"o":110270.8,"h":110300,"l":110262.1,"c":110300,"v":70900,"usd":0.64284976}
{"ts":1756802520000,"o":110300,"h":110456.3,"l":110300,"c":110409.1,"v":476900,"usd":4.31900255}
{"ts":1756802580000,"o":110409.1,"h":110469.6,"l":110394.3,"c":110445.1,"v":304800,"usd":2.75951155}
{"ts":1756802640000,"o":110445.1,"h":110525,"l":110437.1,"c":110486,"v":303600,"usd":2.74749726}
{"ts":1756802700000,"o":110486,"h":110550,"l":110481,"c":110481,"v":2120500,"usd":19.18236159}
{"ts":1756802760000,"o":110481,"h":110539,"l":110477,"c":110538.6,"v":192600,"usd":1.74261833}
{"ts":1756802820000,"o":110538.6,"h":110543,"l":110523.1,"c":110543,"v":86500,"usd":0.78253543}
{"ts":1756802880000,"o":110543,"h":110544,"l":110534,"c":110534,"v":104500,"usd":0.94537577}
{"ts":1756802940000,"o":110534,"h":110533,"l":110470,"c":110470,"v":112000,"usd":1.01367272}
{"ts":1756803000000,"o":110470,"h":110557.1,"l":110468,"c":110553,"v":117800,"usd":1.06605047}
{"ts":1756803060000,"o":110553,"h":110553,"l":110540,"c":110545,"v":61600,"usd":0.55721672}
{"ts":1756803120000,"o":110545,"h":110547,"l":110530,"c":110530,"v":35700,"usd":0.32294787}
{"ts":1756803180000,"o":110530,"h":110554.8,"l":110530.1,"c":110554.8,"v":240700,"usd":2.17757588}
{"ts":1756803240000,"o":110554.8,"h":110679.9,"l":110554.1,"c":110554.1,"v":1651400,"usd":14.92784578}
{"ts":1756803300000,"o":110554.1,"h":110571.2,"l":110490.1,"c":110502,"v":226600,"usd":2.05028777}
{"ts":1756803360000,"o":110502,"h":110500,"l":110384.6,"c":110460,"v":222500,"usd":2.01459127}
{"ts":1756803420000,"o":110460,"h":110459.9,"l":110379.1,"c":110381,"v":107800,"usd":0.97631175}
{"ts":1756803480000,"o":110381,"h":110420.9,"l":110364.7,"c":110364.7,"v":137800,"usd":1.24818291}
{"ts":1756803540000,"o":110364.7,"h":110364.6,"l":110353.9,"c":110360,"v":40600,"usd":0.36790183}
{"ts":1756803600000,"o":110360,"h":110358.2,"l":110318,"c":110326.5,"v":65400,"usd":0.59271822}
{"ts":1756803660000,"o":110326.5,"h":110326,"l":110246.6,"c":110246.7,"v":143100,"usd":1.29776851}
{"ts":1756803720000,"o":110246.7,"h":110294.5,"l":110230.6,"c":110294.5,"v":30600,"usd":0.27752859}
{"ts":1756803780000,"o":110294.5,"h":110371.4,"l":110294.5,"c":110367,"v":201900,"usd":1.83017007}
{"ts":1756803840000,"o":110367,"h":110367,"l":110340,"c":110342,"v":25400,"usd":0.23018688}
{"ts":1756803900000,"o":110342,"h":110392,"l":110356.6,"c":110392,"v":349600,"usd":3.16751126}
{"ts":1756803960000,"o":110392,"h":110417.1,"l":110391.9,"c":110396,"v":129600,"usd":1.17391776}
{"ts":1756804020000,"o":110396,"h":110494,"l":110391.1,"c":110478,"v":351700,"usd":3.18444669}
{"ts":1756804080000,"o":110478,"h":110491.1,"l":110440,"c":110491.1,"v":213500,"usd":1.93282438}
{"ts":1756804140000,"o":110491.1,"h":110545.3,"l":110491.1,"c":110518,"v":456600,"usd":4.13169709}
{"ts":1756804200000,"o":110518,"h":110517.8,"l":110476.5,"c":110478.1,"v":356300,"usd":3.22450002}
{"ts":1756804260000,"o":110478.1,"h":110496,"l":110476.5,"c":110496,"v":189200,"usd":1.71249825}
{"ts":1756804320000,"o":110496,"h":110559.4,"l":110500,"c":110559.4,"v":301600,"usd":2.72867284}
{"ts":1756804380000,"o":110559.4,"h":110643,"l":110560,"c":110630.3,"v":335500,"usd":3.03354916}
{"ts":1756804440000,"o":110630.3,"h":110630.3,"l":110615,"c":110630.3,"v":422500,"usd":3.81916412}
{"ts":1756804500000,"o":110630.3,"h":110630.3,"l":110566.8,"c":110566.9,"v":195500,"usd":1.76738304}
{"ts":1756804560000,"o":110566.9,"h":110583,"l":110550.1,"c":110583,"v":464600,"usd":4.20221458}
{"ts":1756804620000,"o":110583,"h":110600,"l":110524.6,"c":110580,"v":509400,"usd":4.60704677}
{"ts":1756804680000,"o":110580,"h":110590,"l":110550,"c":110550,"v":101700,"usd":0.91968594}
{"ts":1756804740000,"o":110550,"h":110622,"l":110550.1,"c":110622,"v":119600,"usd":1.08136437}
{"ts":1756804800000,"o":110622,"h":110627.9,"l":110609.4,"c":110610.1,"v":26900,"usd":0.24318678}
{"ts":1756804860000,"o":110610.1,"h":110610,"l":110559,"c":110559,"v":169200,"usd":1.52994021}
{"ts":1756804920000,"o":110559,"h":110550,"l":110532.1,"c":110536,"v":217200,"usd":1.96495459}
{"ts":1756804980000,"o":110536,"h":110571.5,"l":110536,"c":110545,"v":456500,"usd":4.12956614}
{"ts":1756805040000,"o":110545,"h":110553.6,"l":110534,"c":110534,"v":56700,"usd":0.51292758}
{"ts":1756805100000,"o":110534,"h":110533,"l":110421.5,"c":110441,"v":158700,"usd":1.43659282}
{"ts":1756805160000,"o":110441,"h":110441.9,"l":110356,"c":110356,"v":94600,"usd":0.85668435}
{"ts":1756805220000,"o":110356,"h":110375.9,"l":110356,"c":110368.1,"v":38100,"usd":0.34520679}
{"ts":1756805280000,"o":110368.1,"h":110368.9,"l":110308,"c":110312.6,"v":40500,"usd":0.36706051}
{"ts":1756805340000,"o":110312.6,"h":110312.5,"l":110290,"c":110290,"v":51000,"usd":0.46235083}
{"ts":1756805400000,"o":110290,"h":110305,"l":110280,"c":110280,"v":125200,"usd":1.13520364}
{"ts":1756805460000,"o":110280,"h":110280,"l":110230.6,"c":110230.6,"v":50400,"usd":0.45713504}
{"ts":1756805520000,"o":110230.6,"h":110284,"l":110208.9,"c":110284,"v":202900,"usd":1.84044807}
{"ts":1756805580000,"o":110284,"h":110283.9,"l":110264.1,"c":110264.1,"v":14000,"usd":0.12694872}
{"ts":1756805640000,"o":110264.1,"h":110264,"l":110236.7,"c":110239,"v":52500,"usd":0.47615643}
{"ts":1756805700000,"o":110239,"h":110254.2,"l":110238.9,"c":110252,"v":59300,"usd":0.53788861}
{"ts":1756805760000,"o":110252,"h":110299.3,"l":110250,"c":110299.3,"v":22800,"usd":0.20677062}
{"ts":1756805820000,"o":110299.3,"h":110348,"l":110299.3,"c":110348,"v":66000,"usd":0.59815998}
{"ts":1756805880000,"o":110348,"h":110348,"l":110344,"c":110344,"v":85700,"usd":0.77663139}
{"ts":1756805940000,"o":110344,"h":110345,"l":110333,"c":110344.9,"v":176600,"usd":1.60053974}
{"ts":1756806000000,"o":110344.9,"h":110399,"l":110345,"c":110399,"v":17900,"usd":0.16219049}
{"ts":1756806060000,"o":110399,"h":110399.9,"l":110359,"c":110359,"v":69300,"usd":0.62782251}
{"ts":1756806120000,"o":110359,"h":110356,"l":110294,"c":110294,"v":111400,"usd":1.00983812}
{"ts":1756806180000,"o":110294,"h":110289,"l":110280,"c":110289,"v":181700,"usd":1.64759451}
{"ts":1756806240000,"o":110289,"h":110300,"l":110280,"c":110300,"v":159600,"usd":1.44719855}
{"ts":1756806300000,"o":110300,"h":110347.9,"l":110299.9,"c":110347.9,"v":59900,"usd":0.54302084}
{"ts":1756806360000,"o":110347.9,"h":110347.8,"l":110306,"c":110306,"v":203800,"usd":1.84741335}
{"ts":1756806420000,"o":110306,"h":110324.6,"l":110282.1,"c":110299,"v":239900,"usd":2.17486563}
{"ts":1756806480000,"o":110299,"h":110291,"l":110280,"c":110280,"v":19500,"usd":0.1768133}
{"ts":1756806540000,"o":110280,"h":110291.9,"l":110280.1,"c":110282,"v":152400,"usd":1.38192361}
{"ts":1756806600000,"o":110282,"h":110339.9,"l":110274,"c":110281.1,"v":214100,"usd":1.94087805}
{"ts":1756806660000,"o":110281.1,"h":110295,"l":110260,"c":110295,"v":128400,"usd":1.16449032}
{"ts":1756806720000,"o":110295,"h":110343.9,"l":110297.1,"c":110318,"v":265500,"usd":2.40644877}
{"ts":1756806780000,"o":110318,"h":110317,"l":110259.5,"c":110259.5,"v":22600,"usd":0.20489979}
{"ts":1756806840000,"o":110259.5,"h":110269.9,"l":110251.1,"c":110251.1,"v":62000,"usd":0.56233641}
{"ts":1756806900000,"o":110251.1,"h":110269.9,"l":110251.1,"c":110269.9,"v":42900,"usd":0.38909983}
{"ts":1756806960000,"o":110269.9,"h":110282.9,"l":110270,"c":110280.6,"v":10800,"usd":0.09793568}
{"ts":1756807020000,"o":110280.6,"h":110300.5,"l":110252.8,"c":110286,"v":150400,"usd":1.36367723}
{"ts":1756807080000,"o":110286,"h":110342,"l":110296.5,"c":110319.7,"v":106100,"usd":0.96173043}
{"ts":1756807140000,"o":110319.7,"h":110373,"l":110319.8,"c":110373,"v":28300,"usd":0.25648919}
{"ts":1756807200000,"o":110373,"h":110415.7,"l":110373.1,"c":110415.7,"v":179700,"usd":1.62784349}
{"ts":1756807260000,"o":110415.7,"h":110434.9,"l":110404,"c":110428,"v":45100,"usd":0.40847443}
{"ts":1756807320000,"o":110428,"h":110428,"l":110329.1,"c":110330,"v":143700,"usd":1.30188968}
{"ts":1756807380000,"o":110330,"h":110343.3,"l":110309,"c":110309,"v":57500,"usd":0.52111312}
{"ts":1756807440000,"o":110309,"h":110316,"l":110300.1,"c":110300.5,"v":36800,"usd":0.33362808}
{"ts":1756807500000,"o":110300.5,"h":110339.9,"l":110300.5,"c":110319,"v":43000,"usd":0.38974277}
{"ts":1756807560000,"o":110319,"h":110319.9,"l":110291.1,"c":110319.9,"v":104700,"usd":0.9492119}
{"ts":1756807620000,"o":110319.9,"h":110359.7,"l":110313.5,"c":110359.7,"v":52200,"usd":0.47317259}
{"ts":1756807680000,"o":110359.7,"h":110359.7,"l":110287,"c":110287,"v":94700,"usd":0.85858466}
{"ts":1756807740000,"o":110287,"h":110339.9,"l":110280.1,"c":110339.9,"v":81000,"usd":0.73437974}
{"ts":1756807800000,"o":110339.9,"h":110379.9,"l":110340,"c":110373.3,"v":72000,"usd":0.65251254}
{"ts":1756807860000,"o":110373.3,"h":110373.3,"l":110319.5,"c":110319.6,"v":76700,"usd":0.69509348}
{"ts":1756807920000,"o":110319.6,"h":110337.5,"l":110320.1,"c":110337.5,"v":26000,"usd":0.23565232}
{"ts":1756807980000,"o":110337.5,"h":110345.2,"l":110338.4,"c":110338.4,"v":1000,"usd":0.00906275}
{"ts":1756808040000,"o":110338.4,"h":110320,"l":110300,"c":110300,"v":160900,"usd":1.45868205}
{"ts":1756808100000,"o":110300,"h":110382.9,"l":110300,"c":110382.9,"v":70400,"usd":0.63802274}
{"ts":1756808160000,"o":110382.9,"h":110416.9,"l":110350.1,"c":110350.3,"v":117400,"usd":1.06361782}
{"ts":1756808220000,"o":110350.3,"h":110354.6,"l":110303.1,"c":110303.1,"v":3100,"usd":0.02809931}
{"ts":1756808280000,"o":110303.1,"h":110303.1,"l":110295.2,"c":110295.2,"v":38300,"usd":0.3472287}
{"ts":1756808340000,"o":110295.2,"h":110295.2,"l":110291,"c":110291,"v":3100,"usd":0.02810676}
{"ts":1756808400000,"o":110291,"h":110291,"l":110230,"c":110230,"v":174100,"usd":1.57895011}
{"ts":1756808460000,"o":110230,"h":110260,"l":110230.1,"c":110260,"v":13500,"usd":0.12245943}
{"ts":1756808520000,"o":110260,"h":110270.9,"l":110258.1,"c":110262.9,"v":6000,"usd":0.0544165}
{"ts":1756808580000,"o":110262.9,"h":110264,"l":110263.9,"c":110263.9,"v":2400,"usd":0.02176598}
{"ts":1756808640000,"o":110263.9,"h":110280,"l":110251.5,"c":110276.6,"v":24200,"usd":0.21946015}
{"ts":1756808700000,"o":110276.6,"h":110276.6,"l":110251.5,"c":110251.5,"v":17900,"usd":0.16233873}
{"ts":1756808760000,"o":110251.5,"h":110269.9,"l":110249,"c":110261.7,"v":46100,"usd":0.41813433}
{"ts":1756808820000,"o":110261.7,"h":110294.9,"l":110261.7,"c":110294.9,"v":193100,"usd":1.75099198}
{"ts":1756808880000,"o":110294.9,"h":110294.9,"l":110254.9,"c":110274,"v":75400,"usd":0.68368956}
{"ts":1756808940000,"o":110274,"h":110274,"l":110240.1,"c":110252.9,"v":89500,"usd":0.81176374}
{"ts":1756809000000,"o":110252.9,"h":110241.9,"l":110200,"c":110200,"v":167500,"usd":1.51962793}
{"ts":1756809060000,"o":110200,"h":110200.1,"l":110170,"c":110199.9,"v":105700,"usd":0.95924241}
{"ts":1756809120000,"o":110199.9,"h":110200,"l":110161.6,"c":110172.5,"v":104800,"usd":0.95131607}
{"ts":1756809180000,"o":110172.5,"h":110175.9,"l":110161.8,"c":110162.5,"v":48700,"usd":0.4420762}
{"ts":1756809240000,"o":110162.5,"h":110181,"l":110139,"c":110139,"v":100300,"usd":0.91047951}
{"ts":1756809300000,"o":110139,"h":110160,"l":110139.1,"c":110160,"v":155200,"usd":1.40910483}
{"ts":1756809360000,"o":110160,"h":110180.4,"l":110160,"c":110180.4,"v":60200,"usd":0.54639998}
{"ts":1756809420000,"o":110180.4,"h":110180.5,"l":110180.4,"c":110180.5,"v":60800,"usd":0.5518208}
{"ts":1756809480000,"o":110180.5,"h":110180.5,"l":110171.9,"c":110172,"v":218800,"usd":1.98584192}
{"ts":1756809540000,"o":110172,"h":110171.9,"l":110150,"c":110150.1,"v":55000,"usd":0.49930742}
{"ts":1756809600000,"o":110150.1,"h":110163.8,"l":110150.1,"c":110163.1,"v":99800,"usd":0.90601154}
{"ts":1756809660000,"o":110163.1,"h":110180,"l":110175.8,"c":110180,"v":167700,"usd":1.52206536}
{"ts":1756809720000,"o":110180,"h":110299.9,"l":110180,"c":110299.9,"v":254100,"usd":2.3055182}
{"ts":1756809780000,"o":110299.9,"h":110299.9,"l":110158.7,"c":110158.7,"v":298000,"usd":2.70439782}
{"ts":1756809840000,"o":110158.7,"h":110173.7,"l":110140.2,"c":110173.7,"v":101200,"usd":0.91872246}
{"ts":1756809900000,"o":110173.7,"h":110180,"l":110148.2,"c":110180,"v":174200,"usd":1.58130054}
{"ts":1756809960000,"o":110180,"h":110195.1,"l":110180.1,"c":110180.1,"v":4900,"usd":0.044467}
{"ts":1756810020000,"o":110180.1,"h":110180,"l":110136.5,"c":110145.7,"v":29300,"usd":0.26601483}
{"ts":1756810080000,"o":110145.7,"h":110180,"l":110145.7,"c":110162.3,"v":127600,"usd":1.15829789}
{"ts":1756810140000,"o":110162.3,"h":110161.5,"l":110120.7,"c":110120.7,"v":95400,"usd":0.86618088}
{"ts":1756810200000,"o":110120.7,"h":110120.6,"l":110074.2,"c":110109.6,"v":114900,"usd":1.04363291}
{"ts":1756810260000,"o":110109.6,"h":110140,"l":110109.7,"c":110132.3,"v":127500,"usd":1.1578627}
{"ts":1756810320000,"o":110132.3,"h":110120.9,"l":110101.4,"c":110115,"v":150300,"usd":1.36496299}
{"ts":1756810380000,"o":110115,"h":110147.6,"l":110115,"c":110135.9,"v":196000,"usd":1.77961514}
{"ts":1756810440000,"o":110135.9,"h":110143.3,"l":110120,"c":110120,"v":101500,"usd":0.92168954}
{"ts":1756810500000,"o":110120,"h":110191.7,"l":110120.1,"c":110191.7,"v":88600,"usd":0.80442803}
{"ts":1756810560000,"o":110191.7,"h":110231,"l":110180,"c":110180,"v":76600,"usd":0.6950845}
{"ts":1756810620000,"o":110180,"h":110200,"l":110154,"c":110199.8,"v":162300,"usd":1.47306307}
{"ts":1756810680000,"o":110199.8,"h":110218.7,"l":110182.2,"c":110218.7,"v":77700,"usd":0.70509379}
{"ts":1756810740000,"o":110218.7,"h":110230.9,"l":110189.5,"c":110230.8,"v":55700,"usd":0.50534734}
{"ts":1756810800000,"o":110230.8,"h":110221.1,"l":110210,"c":110210,"v":42900,"usd":0.38921913}
{"ts":1756810860000,"o":110210,"h":110213.2,"l":110170.1,"c":110170.1,"v":9700,"usd":0.08802084}
{"ts":1756810920000,"o":110170.1,"h":110204.9,"l":110170.1,"c":110180.1,"v":29400,"usd":0.26679884}
{"ts":1756810980000,"o":110180.1,"h":110194.7,"l":110165.9,"c":110165.9,"v":9900,"usd":0.08985272}
{"ts":1756811040000,"o":110165.9,"h":110187.1,"l":110146,"c":110187.1,"v":46900,"usd":0.42572233}
{"ts":1756811100000,"o":110187.1,"h":110215.3,"l":110150.1,"c":110155.5,"v":95600,"usd":0.86767843}
{"ts":1756811160000,"o":110155.5,"h":110150,"l":110127.2,"c":110127.2,"v":30600,"usd":0.27784916}
{"ts":1756811220000,"o":110127.2,"h":110120.1,"l":110110.2,"c":110110.2,"v":48900,"usd":0.4440621}
{"ts":1756811280000,"o":110110.2,"h":110110.2,"l":110110.2,"c":110110.2,"v":27300,"usd":0.24793314}
{"ts":1756811340000,"o":110110.2,"h":110115.2,"l":110077.9,"c":110078,"v":57300,"usd":0.52047119}
{"ts":1756811400000,"o":110078,"h":110084.8,"l":110071.9,"c":110078,"v":59000,"usd":0.535988}
{"ts":1756811460000,"o":110078,"h":110108.9,"l":110096,"c":110108.9,"v":39400,"usd":0.35783104}
{"ts":1756811520000,"o":110108.9,"h":110095.9,"l":110031,"c":110031,"v":284100,"usd":2.58135274}
{"ts":1756811580000,"o":110031,"h":110040,"l":110030.4,"c":110030.5,"v":251800,"usd":2.28830968}
{"ts":1756811640000,"o":110030.5,"h":110070.8,"l":110030.5,"c":110070.8,"v":1047100,"usd":9.51523957}
{"ts":1756811700000,"o":110070.8,"h":110070.7,"l":110040,"c":110040,"v":178200,"usd":1.61926379}
{"ts":1756811760000,"o":110040,"h":110094.4,"l":110022.1,"c":110094.4,"v":61800,"usd":0.56149557}
{"ts":1756811820000,"o":110094.4,"h":110110.8,"l":110095.1,"c":110110.8,"v":53300,"usd":0.48412806}
{"ts":1756811880000,"o":110110.8,"h":110140.2,"l":110110,"c":110110,"v":190800,"usd":1.73267203}
{"ts":1756811940000,"o":110110,"h":110100,"l":110040,"c":110040,"v":452400,"usd":4.11085646}
{"ts":1756812000000,"o":110040,"h":110040,"l":109993.4,"c":110010,"v":869800,"usd":7.90605234}
{"ts":1756812060000,"o":110010,"h":110009.9,"l":109951.7,"c":109954.5,"v":967500,"usd":8.7968225}
{"ts":1756812120000,"o":109954.5,"h":109952.9,"l":109868.6,"c":109952.9,"v":333400,"usd":3.03345995}
{"ts":1756812180000,"o":109952.9,"h":109990,"l":109955.1,"c":109989,"v":92100,"usd":0.8374252}
{"ts":1756812240000,"o":109989,"h":109999.5,"l":109974.3,"c":109974.3,"v":16600,"usd":0.15091912}
{"ts":1756812300000,"o":109974.3,"h":109974.3,"l":109917.1,"c":109917.1,"v":201600,"usd":1.83355846}
{"ts":1756812360000,"o":109917.1,"h":109952.9,"l":109911.5,"c":109928.4,"v":25000,"usd":0.22739446}
{"ts":1756812420000,"o":109928.4,"h":109929.4,"l":109906.3,"c":109929.4,"v":15100,"usd":0.1373854}
{"ts":1756812480000,"o":109929.4,"h":109929.4,"l":109914.4,"c":109914.4,"v":19800,"usd":0.18011596}
{"ts":1756812540000,"o":109914.4,"h":109914.3,"l":109856.4,"c":109868.7,"v":255600,"usd":2.32625485}
{"ts":1756812600000,"o":109868.7,"h":109859.1,"l":109840.1,"c":109853.3,"v":50400,"usd":0.45881245}
{"ts":1756812660000,"o":109853.3,"h":109905.7,"l":109853.3,"c":109905.7,"v":267600,"usd":2.43578539}
{"ts":1756812720000,"o":109905.7,"h":109906.9,"l":109878.5,"c":109906.9,"v":70100,"usd":0.63784751}
{"ts":1756812780000,"o":109906.9,"h":109931.5,"l":109901.2,"c":109906.5,"v":23600,"usd":0.21470766}
{"ts":1756812840000,"o":109906.5,"h":109935.4,"l":109900.8,"c":109920.8,"v":79100,"usd":0.71967527}
{"ts":1756812900000,"o":109920.8,"h":109920.9,"l":109900,"c":109920.5,"v":49700,"usd":0.45216836}
{"ts":1756812960000,"o":109920.5,"h":109919.5,"l":109886.5,"c":109919.5,"v":38700,"usd":0.35213448}
{"ts":1756813020000,"o":109919.5,"h":109940,"l":109929.7,"c":109940,"v":18200,"usd":0.16554678}
{"ts":1756813080000,"o":109940,"h":109957.4,"l":109939.9,"c":109957.4,"v":43700,"usd":0.39745273}
{"ts":1756813140000,"o":109957.4,"h":109957.3,"l":109910,"c":109910,"v":328600,"usd":2.98858269}
{"ts":1756813200000,"o":109910,"h":109910,"l":109860,"c":109860,"v":154600,"usd":1.40670715}
{"ts":1756813260000,"o":109860,"h":109907,"l":109840.9,"c":109907,"v":254000,"usd":2.31192129}
{"ts":1756813320000,"o":109907,"h":109921.4,"l":109889.5,"c":109889.5,"v":398600,"usd":3.62674331}
{"ts":1756813380000,"o":109889.5,"h":109920,"l":109896.8,"c":109920,"v":11100,"usd":0.10099753}
{"ts":1756813440000,"o":109920,"h":109934.5,"l":109887.8,"c":109934.5,"v":104900,"usd":0.954305}
{"ts":1756813500000,"o":109934.5,"h":109934.5,"l":109884.8,"c":109884.8,"v":148400,"usd":1.35036965}
{"ts":1756813560000,"o":109884.8,"h":109905.5,"l":109880,"c":109905.5,"v":29300,"usd":0.26664594}
{"ts":1756813620000,"o":109905.5,"h":109902.1,"l":109890.9,"c":109902.1,"v":48000,"usd":0.43676649}
{"ts":1756813680000,"o":109902.1,"h":109897.4,"l":109868.7,"c":109868.7,"v":9400,"usd":0.08554714}
{"ts":1756813740000,"o":109868.7,"h":109860,"l":109814.6,"c":109814.7,"v":158800,"usd":1.44590316}
{"ts":1756813800000,"o":109814.7,"h":109832.4,"l":109814.7,"c":109827.7,"v":25300,"usd":0.23038402}
{"ts":1756813860000,"o":109827.7,"h":109840.6,"l":109821.6,"c":109840.6,"v":210300,"usd":1.91476137}
{"ts":1756813920000,"o":109840.6,"h":109855.8,"l":109780.2,"c":109780.2,"v":172800,"usd":1.57351752}
{"ts":1756813980000,"o":109780.2,"h":109780.1,"l":109702.2,"c":109719.9,"v":1019400,"usd":9.28946988}
{"ts":1756814040000,"o":109719.9,"h":109806.2,"l":109705,"c":109705.6,"v":579600,"usd":5.28093658}
{"ts":1756814100000,"o":109705.6,"h":109716.9,"l":109653.7,"c":109671,"v":948400,"usd":8.64695911}
{"ts":1756814160000,"o":109671,"h":109718,"l":109676.6,"c":109700.1,"v":885900,"usd":8.07622291}
{"ts":1756814220000,"o":109700.1,"h":109704,"l":109700,"c":109700,"v":4137000,"usd":37.71200804}
{"ts":1756814280000,"o":109700,"h":109700.1,"l":109617.8,"c":109621,"v":6452300,"usd":58.82193192}
{"ts":1756814340000,"o":109621,"h":109620.9,"l":109539.1,"c":109585,"v":995800,"usd":9.08835532}
{"ts":1756814400000,"o":109585,"h":109700,"l":109592.1,"c":109700,"v":548600,"usd":5.00419157}
{"ts":1756814460000,"o":109700,"h":109816.5,"l":109674,"c":109764.4,"v":749300,"usd":6.82691545}
{"ts":1756814520000,"o":109764.4,"h":109778.2,"l":109672.1,"c":109672.1,"v":313900,"usd":2.86085762}
{"ts":1756814580000,"o":109672.1,"h":109764.6,"l":109672.1,"c":109688.1,"v":632200,"usd":5.76304767}
{"ts":1756814640000,"o":109688.1,"h":109767.9,"l":109675.8,"c":109749,"v":616200,"usd":5.61627551}
{"ts":1756814700000,"o":109749,"h":109740,"l":109574.6,"c":109577.9,"v":416100,"usd":3.79426051}
{"ts":1756814760000,"o":109577.9,"h":109619.9,"l":109539.1,"c":109539.1,"v":76200,"usd":0.69543464}
{"ts":1756814820000,"o":109539.1,"h":109540.1,"l":109406.1,"c":109423.9,"v":1161500,"usd":10.61233457}
{"ts":1756814880000,"o":109423.9,"h":109515.2,"l":109380.1,"c":109394,"v":930800,"usd":8.50647391}
{"ts":1756814940000,"o":109394,"h":109460.9,"l":109351.1,"c":109460.9,"v":212600,"usd":1.94372671}
{"ts":1756815000000,"o":109460.9,"h":109511.4,"l":109459.9,"c":109510.5,"v":252500,"usd":2.30597656}
{"ts":1756815060000,"o":109510.5,"h":109514.9,"l":109460.1,"c":109481.4,"v":67300,"usd":0.61469067}
{"ts":1756815120000,"o":109481.4,"h":109487,"l":109432,"c":109472,"v":119500,"usd":1.09168772}
{"ts":1756815180000,"o":109472,"h":109579.9,"l":109473,"c":109523,"v":218400,"usd":1.99420572}
{"ts":1756815240000,"o":109523,"h":109521,"l":109480,"c":109510,"v":123300,"usd":1.12597546}
{"ts":1756815300000,"o":109510,"h":109496,"l":109370,"c":109382,"v":1119100,"usd":10.22747727}
{"ts":1756815360000,"o":109382,"h":109386,"l":109313.6,"c":109313.7,"v":386700,"usd":3.53587799}
{"ts":1756815420000,"o":109313.7,"h":109397.8,"l":109313.7,"c":109369.1,"v":213200,"usd":1.94938671}
{"ts":1756815480000,"o":109369.1,"h":109413.9,"l":109369,"c":109375,"v":235900,"usd":2.15642407}
{"ts":1756815540000,"o":109375,"h":109370,"l":109259.9,"c":109325,"v":436200,"usd":3.99071171}
{"ts":1756815600000,"o":109325,"h":109379,"l":109323.4,"c":109323.4,"v":509000,"usd":4.65504716}
{"ts":1756815660000,"o":109323.4,"h":109474.9,"l":109323.5,"c":109474.9,"v":467400,"usd":4.27228497}
{"ts":1756815720000,"o":109474.9,"h":109506.9,"l":109440,"c":109502,"v":342000,"usd":3.12358195}
{"ts":1756815780000,"o":109502,"h":109501.9,"l":109414.2,"c":109430.1,"v":210300,"usd":1.92158659}
{"ts":1756815840000,"o":109430.1,"h":109437.4,"l":109390.1,"c":109425,"v":117000,"usd":1.06936457}
{"ts":1756815900000,"o":109425,"h":109413,"l":109287,"c":109294,"v":100700,"usd":0.92111279}
{"ts":1756815960000,"o":109294,"h":109384,"l":109287.1,"c":109384,"v":103000,"usd":0.94208425}
{"ts":1756816020000,"o":109384,"h":109390.5,"l":109341,"c":109363,"v":164200,"usd":1.50140329}
{"ts":1756816080000,"o":109363,"h":109409,"l":109364,"c":109409,"v":107400,"usd":0.98174138}
{"ts":1756816140000,"o":109409,"h":109435.4,"l":109392,"c":109392,"v":113200,"usd":1.03448}
{"ts":1756816200000,"o":109392,"h":109409.9,"l":109370,"c":109409.9,"v":77500,"usd":0.70850453}
{"ts":1756816260000,"o":109409.9,"h":109439.2,"l":109388,"c":109439.2,"v":161700,"usd":1.47793041}
{"ts":1756816320000,"o":109439.2,"h":109455.4,"l":109387.1,"c":109406,"v":201000,"usd":1.83656084}
{"ts":1756816380000,"o":109406,"h":109419.9,"l":109342.7,"c":109376.7,"v":81200,"usd":0.74242405}
{"ts":1756816440000,"o":109376.7,"h":109383.9,"l":109347,"c":109358,"v":97600,"usd":0.89240274}
{"ts":1756816500000,"o":109358,"h":109351.1,"l":109330.1,"c":109348,"v":114700,"usd":1.0489994}
{"ts":1756816560000,"o":109348,"h":109346,"l":109298.1,"c":109326,"v":211900,"usd":1.93842319}
{"ts":1756816620000,"o":109326,"h":109386.2,"l":109305.4,"c":109326.1,"v":297000,"usd":2.71611982}
{"ts":1756816680000,"o":109326.1,"h":109326,"l":109274.6,"c":109279,"v":118300,"usd":1.0824728}
{"ts":1756816740000,"o":109279,"h":109301.4,"l":109204.3,"c":109233.1,"v":359600,"usd":3.29165867}
{"ts":1756816800000,"o":109233.1,"h":109235,"l":109205.7,"c":109228.8,"v":244700,"usd":2.24053002}
{"ts":1756816860000,"o":109228.8,"h":109231.1,"l":109210,"c":109231.1,"v":65800,"usd":0.60242643}
{"ts":1756816920000,"o":109231.1,"h":109255.4,"l":109150,"c":109157,"v":255000,"usd":2.3356341}
{"ts":1756816980000,"o":109157,"h":109157,"l":108967.4,"c":108987.7,"v":1401200,"usd":12.84492104}
{"ts":1756817040000,"o":108987.7,"h":108987.7,"l":108632.2,"c":108756.1,"v":15975300,"usd":146.93865356}
{"ts":1756817100000,"o":108756.1,"h":108809.5,"l":108660.1,"c":108739.8,"v":1128600,"usd":10.37809634}
{"ts":1756817160000,"o":108739.8,"h":108720.1,"l":108572.2,"c":108650,"v":1539400,"usd":14.16961374}
{"ts":1756817220000,"o":108650,"h":108657.6,"l":108416,"c":108465.4,"v":3219000,"usd":29.669758}
{"ts":1756817280000,"o":108465.4,"h":108454.2,"l":108350.4,"c":108420.4,"v":1214100,"usd":11.20014936}
{"ts":1756817340000,"o":108420.4,"h":108600,"l":108425.8,"c":108547.5,"v":372100,"usd":3.42911813}
{"ts":1756817400000,"o":108547.5,"h":108573.5,"l":108440.5,"c":108491.7,"v":749200,"usd":6.90352389}
{"ts":1756817460000,"o":108491.7,"h":108547.5,"l":108421.5,"c":108513.6,"v":302100,"usd":2.78461724}
{"ts":1756817520000,"o":108513.6,"h":108668,"l":108521.3,"c":108650.3,"v":385000,"usd":3.5455958}
{"ts":1756817580000,"o":108650.3,"h":108670.7,"l":108590.1,"c":108616.2,"v":213900,"usd":1.96889849}
{"ts":1756817640000,"o":108616.2,"h":108818,"l":108600.3,"c":108737.7,"v":1812200,"usd":16.66988837}
{"ts":1756817700000,"o":108737.7,"h":108789.8,"l":108445.1,"c":108487.8,"v":3235300,"usd":29.7849931}
{"ts":1756817760000,"o":108487.8,"h":108719.9,"l":108386.2,"c":108637.6,"v":5290300,"usd":48.72658621}
{"ts":1756817820000,"o":108637.6,"h":108710.4,"l":108582.2,"c":108685.9,"v":768200,"usd":7.06945336}
{"ts":1756817880000,"o":108685.9,"h":108787.8,"l":108668.8,"c":108766.7,"v":403700,"usd":3.71279706}
{"ts":1756817940000,"o":108766.7,"h":108810.5,"l":108686.9,"c":108786.1,"v":345600,"usd":3.17786172}
{"ts":1756818000000,"o":108786.1,"h":108780,"l":108757.6,"c":108770.6,"v":17100,"usd":0.15722236}
{"ts":1756818060000,"o":108770.6,"h":108850,"l":108700.4,"c":108824.6,"v":1100200,"usd":10.11187394}
{"ts":1756818120000,"o":108824.6,"h":108889.9,"l":108799.8,"c":108860,"v":453900,"usd":4.1699882}
{"ts":1756818180000,"o":108860,"h":109035.9,"l":108860.6,"c":109029.4,"v":789800,"usd":7.24914952}
{"ts":1756818240000,"o":109029.4,"h":109025.4,"l":108960,"c":108973.6,"v":270900,"usd":2.48519161}
{"ts":1756818300000,"o":108973.6,"h":108968.9,"l":108920,"c":108920,"v":505600,"usd":4.64118834}
{"ts":1756818360000,"o":108920,"h":109035.9,"l":108876.7,"c":108980.8,"v":536600,"usd":4.9248232}
{"ts":1756818420000,"o":108980.8,"h":109056.9,"l":108950.1,"c":109033.9,"v":173500,"usd":1.59130945}
{"ts":1756818480000,"o":109033.9,"h":109113,"l":109047.3,"c":109083.4,"v":277000,"usd":2.5394531}
{"ts":1756818540000,"o":109083.4,"h":109113.3,"l":109061.1,"c":109070.5,"v":34500,"usd":0.31626303}
{"ts":1756818600000,"o":109070.5,"h":109186.2,"l":109061.5,"c":109178.1,"v":607900,"usd":5.56832902}
{"ts":1756818660000,"o":109178.1,"h":109190,"l":109103.7,"c":109189.4,"v":745800,"usd":6.83307382}
{"ts":1756818720000,"o":109189.4,"h":109256,"l":109188.9,"c":109232.1,"v":383700,"usd":3.51276051}
{"ts":1756818780000,"o":109232.1,"h":109259.8,"l":109193.3,"c":109250.6,"v":134700,"usd":1.23325744}
{"ts":1756818840000,"o":109250.6,"h":109250.6,"l":109180.2,"c":109180.2,"v":239000,"usd":2.18852977}
{"ts":1756818900000,"o":109180.2,"h":109209.9,"l":109143.2,"c":109164.2,"v":151600,"usd":1.3885109}
{"ts":1756818960000,"o":109164.2,"h":109252.9,"l":109155.4,"c":109236,"v":423700,"usd":3.87993636}
{"ts":1756819020000,"o":109236,"h":109296.5,"l":109236.1,"c":109244,"v":306400,"usd":2.80378547}
{"ts":1756819080000,"o":109244,"h":109240,"l":109183,"c":109206,"v":141200,"usd":1.29302241}
{"ts":1756819140000,"o":109206,"h":109212.9,"l":109169.7,"c":109179.2,"v":282700,"usd":2.58922853}
{"ts":1756819200000,"o":109179.2,"h":109258,"l":109179.2,"c":109239.1,"v":300700,"usd":2.75299039}
{"ts":1756819260000,"o":109239.1,"h":109295.6,"l":109197.1,"c":109290.1,"v":139100,"usd":1.27325054}
{"ts":1756819320000,"o":109290.1,"h":109323.5,"l":109249,"c":109251,"v":226500,"usd":2.07246412}
{"ts":1756819380000,"o":109251,"h":109323.2,"l":109231,"c":109310.1,"v":156700,"usd":1.43412094}
{"ts":1756819440000,"o":109310.1,"h":109310,"l":109292.5,"c":109306.1,"v":66400,"usd":0.607456}
{"ts":1756819500000,"o":109306.1,"h":109333,"l":109280.1,"c":109281,"v":289700,"usd":2.65037568}
{"ts":1756819560000,"o":109281,"h":109497.6,"l":109285,"c":109448,"v":632300,"usd":5.77821838}
{"ts":1756819620000,"o":109448,"h":109556,"l":109478.2,"c":109539.8,"v":1675800,"usd":15.30213598}
{"ts":1756819680000,"o":109539.8,"h":109530,"l":109370.1,"c":109403.5,"v":498400,"usd":4.55450374}
{"ts":1756819740000,"o":109403.5,"h":109399,"l":109305.9,"c":109336.3,"v":263300,"usd":2.40803642}
{"ts":1756819800000,"o":109336.3,"h":109374.9,"l":109270.1,"c":109320,"v":1127900,"usd":10.31789542}
{"ts":1756819860000,"o":109320,"h":109331.2,"l":109190.3,"c":109210,"v":552800,"usd":5.0599913}
{"ts":1756819920000,"o":109210,"h":109204.6,"l":108967.4,"c":109142.1,"v":1333400,"usd":12.22380782}
{"ts":1756819980000,"o":109142.1,"h":109459.9,"l":109084.7,"c":109368,"v":1098200,"usd":10.05047488}
{"ts":1756820040000,"o":109368,"h":109464.9,"l":109262.9,"c":109419.1,"v":667600,"usd":6.1033663}
{"ts":1756820100000,"o":109419.1,"h":109419.9,"l":109300,"c":109391,"v":719200,"usd":6.57663526}
{"ts":1756820160000,"o":109391,"h":109850,"l":109375,"c":109838.2,"v":1993800,"usd":18.18104605}
{"ts":1756820220000,"o":109838.2,"h":110038.2,"l":109829,"c":110024.1,"v":2310700,"usd":21.01816742}
{"ts":1756820280000,"o":110024.1,"h":110391.8,"l":110029,"c":110254.7,"v":4386300,"usd":39.79111424}
{"ts":1756820340000,"o":110254.7,"h":110240,"l":110035,"c":110091,"v":1684700,"usd":15.29735068}
{"ts":1756820400000,"o":110091,"h":110234.9,"l":110013.9,"c":110014,"v":1051500,"usd":9.55007902}
{"ts":1756820460000,"o":110014,"h":110209.3,"l":109937.4,"c":110209.3,"v":1236400,"usd":11.2330835}
{"ts":1756820520000,"o":110209.3,"h":110365.7,"l":110209.6,"c":110292.9,"v":910400,"usd":8.25537355}
{"ts":1756820580000,"o":110292.9,"h":110370.8,"l":110216,"c":110327.8,"v":897000,"usd":8.13137777}
{"ts":1756820640000,"o":110327.8,"h":110522.4,"l":110234.9,"c":110488,"v":1502100,"usd":13.60971111}
{"ts":1756820700000,"o":110488,"h":110533.7,"l":110347.1,"c":110457,"v":867300,"usd":7.85141098}
{"ts":1756820760000,"o":110457,"h":110881.4,"l":110364.4,"c":110816.2,"v":13970100,"usd":126.20952982}
{"ts":1756820820000,"o":110816.2,"h":111020,"l":110838,"c":110919.1,"v":12097400,"usd":108.99590336}
{"ts":1756820880000,"o":110919.1,"h":110919.1,"l":110651.8,"c":110678.2,"v":1012100,"usd":9.13800006}
{"ts":1756820940000,"o":110678.2,"h":110971.8,"l":110682.2,"c":110890.1,"v":883500,"usd":7.97141879}
{"ts":1756821000000,"o":110890.1,"h":110987.9,"l":110800,"c":110951,"v":1908400,"usd":17.2034486}
{"ts":1756821060000,"o":110951,"h":111295.2,"l":110952.7,"c":111260,"v":3223100,"usd":28.99322985}
{"ts":1756821120000,"o":111260,"h":111286.6,"l":111100,"c":111108,"v":1618100,"usd":14.54892594}
{"ts":1756821180000,"o":111108,"h":111123.6,"l":110993.7,"c":111095.4,"v":578900,"usd":5.21271138}
{"ts":1756821240000,"o":111095.4,"h":111150,"l":110973.3,"c":110975.8,"v":438900,"usd":3.95188348}
{"ts":1756821300000,"o":110975.8,"h":111230.1,"l":110993,"c":111165.3,"v":2204400,"usd":19.83286534}
{"ts":1756821360000,"o":111165.3,"h":111250,"l":111142.1,"c":111203,"v":742400,"usd":6.67546895}
{"ts":1756821420000,"o":111203,"h":111250,"l":111195.4,"c":111249.7,"v":352900,"usd":3.17230166}
{"ts":1756821480000,"o":111249.7,"h":111244,"l":111063.1,"c":111070.7,"v":135400,"usd":1.21823788}
{"ts":1756821540000,"o":111070.7,"h":111159,"l":111059.4,"c":111159,"v":195300,"usd":1.75807984}
{"ts":1756821600000,"o":111159,"h":111179.9,"l":111134.4,"c":111134.4,"v":205100,"usd":1.84499978}
{"ts":1756821660000,"o":111134.4,"h":111506.6,"l":111141,"c":111326.1,"v":2746000,"usd":24.65814709}
{"ts":1756821720000,"o":111326.1,"h":111326,"l":111112.8,"c":111140.8,"v":3880600,"usd":34.89464137}
{"ts":1756821780000,"o":111140.8,"h":111200,"l":111030,"c":111030,"v":1092800,"usd":9.83257558}
{"ts":1756821840000,"o":111030,"h":111150.5,"l":110995,"c":111139.9,"v":770500,"usd":6.93805476}
{"ts":1756821900000,"o":111139.9,"h":111139.9,"l":110926.3,"c":111004,"v":1116200,"usd":10.05652166}
{"ts":1756821960000,"o":111004,"h":111052.3,"l":110777,"c":110800,"v":830600,"usd":7.49140287}
{"ts":1756822020000,"o":110800,"h":110989.1,"l":110813.4,"c":110843,"v":349900,"usd":3.15548888}
{"ts":1756822080000,"o":110843,"h":110974,"l":110834,"c":110928.2,"v":665100,"usd":5.99711243}
{"ts":1756822140000,"o":110928.2,"h":110970.2,"l":110870.2,"c":110970,"v":314700,"usd":2.83733569}
{"ts":1756822200000,"o":110970,"h":111100,"l":110980.1,"c":111100,"v":428000,"usd":3.85462072}
{"ts":1756822260000,"o":111100,"h":111200,"l":111031,"c":111034,"v":525700,"usd":4.73081101}
{"ts":1756822320000,"o":111034,"h":111114,"l":110988,"c":111003,"v":158400,"usd":1.42619656}
{"ts":1756822380000,"o":111003,"h":111158.9,"l":110993.3,"c":111114.5,"v":112700,"usd":1.014458}
{"ts":1756822440000,"o":111114.5,"h":111110,"l":110933,"c":110933.1,"v":455900,"usd":4.10641822}
{"ts":1756822500000,"o":110933.1,"h":111042,"l":110933.1,"c":111037,"v":240200,"usd":2.16424502}
{"ts":1756822560000,"o":111037,"h":111060,"l":110843.3,"c":110843.3,"v":135000,"usd":1.21724315}
{"ts":1756822620000,"o":110843.3,"h":110999.1,"l":110783.7,"c":110964,"v":735100,"usd":6.63108281}
{"ts":1756822680000,"o":110964,"h":111172.4,"l":110982,"c":111102.6,"v":687900,"usd":6.19106133}
{"ts":1756822740000,"o":111102.6,"h":111253.5,"l":111130,"c":111247.4,"v":563900,"usd":5.07065099}
{"ts":1756822800000,"o":111247.4,"h":111279,"l":111170,"c":111188,"v":421100,"usd":3.78608989}
{"ts":1756822860000,"o":111188,"h":111303.5,"l":111149.7,"c":111154.9,"v":154600,"usd":1.38965796}
{"ts":1756822920000,"o":111154.9,"h":111256.2,"l":111091.8,"c":111210.7,"v":543500,"usd":4.88970027}
{"ts":1756822980000,"o":111210.7,"h":111356,"l":111208,"c":111269.6,"v":280800,"usd":2.5236261}
{"ts":1756823040000,"o":111269.6,"h":111269.6,"l":111160,"c":111241.9,"v":409900,"usd":3.68522705}
{"ts":1756823100000,"o":111241.9,"h":111273.9,"l":111137,"c":111182,"v":331400,"usd":2.97967555}
{"ts":1756823160000,"o":111182,"h":111252.7,"l":111162,"c":111186,"v":117500,"usd":1.05648913}
{"ts":1756823220000,"o":111186,"h":111293.3,"l":111092.5,"c":111275.3,"v":341000,"usd":3.06711234}
{"ts":1756823280000,"o":111275.3,"h":111344.5,"l":111225.3,"c":111249.5,"v":135600,"usd":1.21825353}
{"ts":1756823340000,"o":111249.5,"h":111444.9,"l":111249.5,"c":111415,"v":363400,"usd":3.26332276}
{"ts":1756823400000,"o":111415,"h":111496.7,"l":111384.7,"c":111465.5,"v":875400,"usd":7.85519816}
{"ts":1756823460000,"o":111465.5,"h":111420,"l":111335.1,"c":111410.6,"v":605200,"usd":5.43394645}
{"ts":1756823520000,"o":111410.6,"h":111687.2,"l":111408,"c":111618.6,"v":5265300,"usd":47.20602869}
{"ts":1756823580000,"o":111618.6,"h":111643.1,"l":111513.6,"c":111543.4,"v":644700,"usd":5.77789892}
{"ts":1756823640000,"o":111543.4,"h":111700,"l":111520.8,"c":111668.5,"v":756000,"usd":6.77230686}
{"ts":1756823700000,"o":111668.5,"h":111651.6,"l":111584.7,"c":111612.4,"v":982300,"usd":8.80088615}
{"ts":1756823760000,"o":111612.4,"h":111672.6,"l":111590.7,"c":111664.6,"v":181800,"usd":1.62838882}
{"ts":1756823820000,"o":111664.6,"h":111778.4,"l":111620,"c":111633.9,"v":8095300,"usd":72.51089081}
{"ts":1756823880000,"o":111633.9,"h":111670,"l":111606.2,"c":111619.9,"v":535200,"usd":4.79419703}
{"ts":1756823940000,"o":111619.9,"h":111619.9,"l":111445.2,"c":111445.2,"v":380500,"usd":3.41147702}
{"ts":1756824000000,"o":111445.2,"h":111475.3,"l":111420.1,"c":111420.1,"v":221900,"usd":1.99117293}
{"ts":1756824060000,"o":111420.1,"h":111460.8,"l":111400.2,"c":111403.9,"v":184500,"usd":1.65571972}
{"ts":1756824120000,"o":111403.9,"h":111438,"l":111386,"c":111408,"v":153100,"usd":1.37429972}
{"ts":1756824180000,"o":111408,"h":111414,"l":111353.8,"c":111363,"v":160100,"usd":1.43730682}
{"ts":1756824240000,"o":111363,"h":111461,"l":111337.2,"c":111456.7,"v":138100,"usd":1.23995933}
{"ts":1756824300000,"o":111456.7,"h":111528.1,"l":111450.1,"c":111507.1,"v":72900,"usd":0.65387654}
{"ts":1756824360000,"o":111507.1,"h":111589.7,"l":111461.3,"c":111500,"v":27600,"usd":0.24750265}
{"ts":1756824420000,"o":111500,"h":111541.6,"l":111481,"c":111491.4,"v":337700,"usd":3.02792763}
{"ts":1756824480000,"o":111491.4,"h":111549.3,"l":111411,"c":111418,"v":292400,"usd":2.62332373}
{"ts":1756824540000,"o":111418,"h":111415,"l":111315.8,"c":111352.6,"v":1004900,"usd":9.0230967}
{"ts":1756824600000,"o":111352.6,"h":111401.6,"l":111341,"c":111370.1,"v":244100,"usd":2.19171813}
{"ts":1756824660000,"o":111370.1,"h":111392.9,"l":111247.1,"c":111274.9,"v":326200,"usd":2.93039477}
{"ts":1756824720000,"o":111274.9,"h":111332,"l":111224.2,"c":111224.2,"v":201400,"usd":1.81015976}
{"ts":1756824780000,"o":111224.2,"h":111293.5,"l":111165.5,"c":111270,"v":189400,"usd":1.70287335}
{"ts":1756824840000,"o":111270,"h":111351.9,"l":111277,"c":111311,"v":459300,"usd":4.12592712}
{"ts":1756824900000,"o":111311,"h":111321,"l":111226.7,"c":111259.9,"v":672700,"usd":6.04455382}
{"ts":1756824960000,"o":111259.9,"h":111277.6,"l":111086.2,"c":111122.1,"v":611600,"usd":5.50318724}
{"ts":1756825020000,"o":111122.1,"h":111221.9,"l":111163.7,"c":111221.9,"v":131000,"usd":1.17813016}
{"ts":1756825080000,"o":111221.9,"h":111333,"l":111215,"c":111313.5,"v":375800,"usd":3.37754372}
{"ts":1756825140000,"o":111313.5,"h":111322.1,"l":111246.2,"c":111255.8,"v":94100,"usd":0.84558438}
{"ts":1756825200000,"o":111255.8,"h":111349.1,"l":111256,"c":111341,"v":166500,"usd":1.49605242}
{"ts":1756825260000,"o":111341,"h":111360,"l":111274,"c":111274,"v":149200,"usd":1.34041033}
{"ts":1756825320000,"o":111274,"h":111339,"l":111270,"c":111274.8,"v":52000,"usd":0.4671797}
{"ts":1756825380000,"o":111274.8,"h":111335.9,"l":111214.8,"c":111294,"v":65000,"usd":0.58405022}
{"ts":1756825440000,"o":111294,"h":111366.9,"l":111296.6,"c":111300.1,"v":44700,"usd":0.40151512}
{"ts":1756825500000,"o":111300.1,"h":111359.9,"l":111190.1,"c":111190.1,"v":899000,"usd":8.08285092}
{"ts":1756825560000,"o":111190.1,"h":111237,"l":111109.6,"c":111109.6,"v":598000,"usd":5.38007589}
{"ts":1756825620000,"o":111109.6,"h":111109.7,"l":110911,"c":110975,"v":493400,"usd":4.44425773}
{"ts":1756825680000,"o":110975,"h":111079.8,"l":110977.9,"c":111030.8,"v":495300,"usd":4.461768}
{"ts":1756825740000,"o":111030.8,"h":111178.1,"l":111019.8,"c":111116.1,"v":264500,"usd":2.38098029}
{"ts":1756825800000,"o":111116.1,"h":111247.4,"l":111080,"c":111080.1,"v":1261600,"usd":11.34754215}
{"ts":1756825860000,"o":111080.1,"h":111211,"l":111040,"c":111199.9,"v":402700,"usd":3.62446584}
{"ts":1756825920000,"o":111199.9,"h":111305.3,"l":111145.3,"c":111294.2,"v":1015700,"usd":9.13008327}
{"ts":1756825980000,"o":111294.2,"h":111327.4,"l":111270,"c":111301,"v":243500,"usd":2.18780938}
{"ts":1756826040000,"o":111301,"h":111331.6,"l":111250,"c":111325.9,"v":185600,"usd":1.66740773}
{"ts":1756826100000,"o":111325.9,"h":111357,"l":111259.1,"c":111357,"v":205200,"usd":1.84411132}
{"ts":1756826160000,"o":111357,"h":111476.6,"l":111359,"c":111416.1,"v":496700,"usd":4.45717679}
{"ts":1756826220000,"o":111416.1,"h":111446.7,"l":111338,"c":111445,"v":447800,"usd":4.02004272}
{"ts":1756826280000,"o":111445,"h":111499,"l":111268.1,"c":111277,"v":517800,"usd":4.64787533}
{"ts":1756826340000,"o":111277,"h":111261,"l":111160,"c":111170,"v":193900,"usd":1.74376022}
{"ts":1756826400000,"o":111170,"h":111194.1,"l":111087,"c":111104,"v":174200,"usd":1.5675508}
{"ts":1756826460000,"o":111104,"h":111204,"l":111111,"c":111162.9,"v":108000,"usd":0.97137075}
{"ts":1756826520000,"o":111162.9,"h":111240,"l":111150.1,"c":111190,"v":65500,"usd":0.588957}
{"ts":1756826580000,"o":111190,"h":111157,"l":111000,"c":111050,"v":1228700,"usd":11.06106544}
{"ts":1756826640000,"o":111050,"h":111105.9,"l":111055.2,"c":111090,"v":72500,"usd":0.65267925}
{"ts":1756826700000,"o":111090,"h":111109.9,"l":111038,"c":111106,"v":245600,"usd":2.21063842}
{"ts":1756826760000,"o":111106,"h":111150.2,"l":111037.1,"c":111038.1,"v":113800,"usd":1.02417798}
{"ts":1756826820000,"o":111038.1,"h":111150.2,"l":111057.5,"c":111095.8,"v":199400,"usd":1.79422525}
{"ts":1756826880000,"o":111095.8,"h":111239.9,"l":111080,"c":111224.7,"v":1141800,"usd":10.27165799}
{"ts":1756826940000,"o":111224.7,"h":111224.6,"l":111145.9,"c":111145.9,"v":166200,"usd":1.49494698}
{"ts":1756827000000,"o":111145.9,"h":111222,"l":111166,"c":111222,"v":24700,"usd":0.22216274}
{"ts":1756827060000,"o":111222,"h":111239.7,"l":111120.1,"c":111139,"v":211500,"usd":1.90224756}
{"ts":1756827120000,"o":111139,"h":111140,"l":111053.4,"c":111119,"v":182800,"usd":1.64555656}
{"ts":1756827180000,"o":111119,"h":111186.6,"l":111119,"c":111137.6,"v":228100,"usd":2.05214066}
{"ts":1756827240000,"o":111137.6,"h":111149,"l":111100.1,"c":111127.9,"v":42300,"usd":0.38063025}
{"ts":1756827300000,"o":111127.9,"h":111131.6,"l":111030.7,"c":111047,"v":52000,"usd":0.46816495}
{"ts":1756827360000,"o":111047,"h":111054,"l":110900,"c":110900,"v":675000,"usd":6.08207922}
{"ts":1756827420000,"o":110900,"h":110940,"l":110845.2,"c":110856.1,"v":322600,"usd":2.90896064}
{"ts":1756827480000,"o":110856.1,"h":110911.5,"l":110834.7,"c":110888.1,"v":279500,"usd":2.52105855}
{"ts":1756827540000,"o":110888.1,"h":110957.5,"l":110901.2,"c":110945.7,"v":308500,"usd":2.78139369}
{"ts":1756827600000,"o":110945.7,"h":111034.8,"l":110918.8,"c":110918.8,"v":160500,"usd":1.44618449}
{"ts":1756827660000,"o":110918.8,"h":110980,"l":110871.7,"c":110980,"v":341900,"usd":3.08272461}
{"ts":1756827720000,"o":110980,"h":111080,"l":110985.5,"c":111042.9,"v":1004000,"usd":9.04263482}
{"ts":1756827780000,"o":111042.9,"h":111050,"l":110982,"c":110990,"v":156000,"usd":1.40532307}
{"ts":1756827840000,"o":110990,"h":111049.6,"l":110995.9,"c":111038.2,"v":35100,"usd":0.31614809}
{"ts":1756827900000,"o":111038.2,"h":111037,"l":110930.8,"c":110930.8,"v":280500,"usd":2.52770578}
{"ts":1756827960000,"o":110930.8,"h":111021.9,"l":110942.1,"c":110988,"v":139900,"usd":1.26093925}
{"ts":1756828020000,"o":110988,"h":111023,"l":110965,"c":110990,"v":204600,"usd":1.84332275}
{"ts":1756828080000,"o":110990,"h":111055,"l":110980,"c":111035.1,"v":38000,"usd":0.34224438}
{"ts":1756828140000,"o":111035.1,"h":111036.2,"l":110954.3,"c":110958,"v":703800,"usd":6.33927511}
{"ts":1756828200000,"o":110958,"h":110960,"l":110834.9,"c":110880,"v":282000,"usd":2.54339148}
{"ts":1756828260000,"o":110880,"h":110885.4,"l":110783.5,"c":110784.1,"v":626100,"usd":5.65007398}
{"ts":1756828320000,"o":110784.1,"h":110782.5,"l":110672,"c":110677.2,"v":862400,"usd":7.78734228}
{"ts":1756828380000,"o":110677.2,"h":110713.1,"l":110652,"c":110656,"v":399700,"usd":3.6113693}
{"ts":1756828440000,"o":110656,"h":110688.9,"l":110610.7,"c":110619.8,"v":625300,"usd":5.65078591}
{"ts":1756828500000,"o":110619.8,"h":110677,"l":110587.4,"c":110675,"v":550200,"usd":4.97344975}
{"ts":1756828560000,"o":110675,"h":110749.9,"l":110620,"c":110722,"v":497300,"usd":4.49269623}
{"ts":1756828620000,"o":110722,"h":110797.6,"l":110705.1,"c":110746.2,"v":214100,"usd":1.93311975}
{"ts":1756828680000,"o":110746.2,"h":110746.1,"l":110611.8,"c":110611.9,"v":858600,"usd":7.7560182}
{"ts":1756828740000,"o":110611.9,"h":110719.8,"l":110610,"c":110719.8,"v":409200,"usd":3.69888461}
{"ts":1756828800000,"o":110719.8,"h":110813.6,"l":110727,"c":110813.6,"v":560200,"usd":5.05661656}
{"ts":1756828860000,"o":110813.6,"h":110902,"l":110814.1,"c":110902,"v":319400,"usd":2.88109564}
{"ts":1756828920000,"o":110902,"h":110957.5,"l":110860.2,"c":110889.3,"v":189500,"usd":1.70836976}
{"ts":1756828980000,"o":110889.3,"h":110955,"l":110870,"c":110870,"v":65200,"usd":0.58786164}
{"ts":1756829040000,"o":110870,"h":110973.1,"l":110860.1,"c":110973.1,"v":348700,"usd":3.14352379}
{"ts":1756829100000,"o":110973.1,"h":111008.6,"l":110880,"c":110892,"v":381000,"usd":3.43303872}
{"ts":1756829160000,"o":110892,"h":111000,"l":110908.8,"c":111000,"v":43000,"usd":0.38755831}
{"ts":1756829220000,"o":111000,"h":111085.4,"l":110977.3,"c":111011,"v":170000,"usd":1.53118536}
{"ts":1756829280000,"o":111011,"h":110996,"l":110900.8,"c":110922,"v":144100,"usd":1.29888861}
{"ts":1756829340000,"o":110922,"h":110967,"l":110840,"c":110840,"v":367200,"usd":3.31147583}
{"ts":1756829400000,"o":110840,"h":110869,"l":110790,"c":110806.3,"v":124000,"usd":1.11900275}
{"ts":1756829460000,"o":110806.3,"h":110949.9,"l":110809,"c":110913.8,"v":98300,"usd":0.88661554}
{"ts":1756829520000,"o":110913.8,"h":110947,"l":110895.1,"c":110947,"v":138400,"usd":1.24787487}
{"ts":1756829580000,"o":110947,"h":110997.3,"l":110910,"c":110910,"v":153300,"usd":1.3814409}
{"ts":1756829640000,"o":110910,"h":110951.9,"l":110904.1,"c":110951.9,"v":209600,"usd":1.88975793}
{"ts":1756829700000,"o":110951.9,"h":110951,"l":110899,"c":110940,"v":202200,"usd":1.82308766}
{"ts":1756829760000,"o":110940,"h":111104,"l":110941,"c":111026.1,"v":105200,"usd":0.94746729}
{"ts":1756829820000,"o":111026.1,"h":111037,"l":110925,"c":110997.4,"v":150000,"usd":1.35175171}
{"ts":1756829880000,"o":110997.4,"h":111017.9,"l":110950.1,"c":110970,"v":55400,"usd":0.49917379}
{"ts":1756829940000,"o":110970,"h":111054.2,"l":110976.1,"c":111003.6,"v":212100,"usd":1.91067472}
{"ts":1756830000000,"o":111003.6,"h":111086.5,"l":110986,"c":111086.5,"v":180800,"usd":1.62843384}
{"ts":1756830060000,"o":111086.5,"h":111092,"l":110950,"c":111024.5,"v":253500,"usd":2.28353953}
{"ts":1756830120000,"o":111024.5,"h":111099,"l":111035,"c":111060,"v":155900,"usd":1.40385084}
{"ts":1756830180000,"o":111060,"h":111052,"l":110920.1,"c":110920.9,"v":59600,"usd":0.53695582}
{"ts":1756830240000,"o":110920.9,"h":110962.5,"l":110846.9,"c":110846.9,"v":155800,"usd":1.40463375}
{"ts":1756830300000,"o":110846.9,"h":110848.9,"l":110756.8,"c":110787,"v":295900,"usd":2.67060038}
{"ts":1756830360000,"o":110787,"h":110784,"l":110669.9,"c":110669.9,"v":235600,"usd":2.12795596}
{"ts":1756830420000,"o":110669.9,"h":110723,"l":110640.1,"c":110646.9,"v":225300,"usd":2.03581715}
{"ts":1756830480000,"o":110646.9,"h":110702.2,"l":110592.5,"c":110625.9,"v":433100,"usd":3.91425409}
{"ts":1756830540000,"o":110625.9,"h":110659,"l":110542.2,"c":110564,"v":373300,"usd":3.37564178}
{"ts":1756830600000,"o":110564,"h":110592,"l":110450.1,"c":110481.6,"v":1897100,"usd":17.16838528}
{"ts":1756830660000,"o":110481.6,"h":110628.6,"l":110480,"c":110613.7,"v":1442700,"usd":13.04837004}
{"ts":1756830720000,"o":110613.7,"h":110659.1,"l":110601,"c":110659.1,"v":142300,"usd":1.28630785}
{"ts":1756830780000,"o":110659.1,"h":110658.9,"l":110578,"c":110599.9,"v":4388200,"usd":39.67298121}
{"ts":1756830840000,"o":110599.9,"h":110657,"l":110585,"c":110585,"v":6198700,"usd":56.04554353}
{"ts":1756830900000,"o":110585,"h":110649.2,"l":110570.2,"c":110634,"v":148500,"usd":1.34248123}
{"ts":1756830960000,"o":110634,"h":110685,"l":110610.1,"c":110663,"v":127700,"usd":1.15412403}
{"ts":1756831020000,"o":110663,"h":110749,"l":110664,"c":110749,"v":443300,"usd":4.00405822}
{"ts":1756831080000,"o":110749,"h":110787.6,"l":110681,"c":110708,"v":127400,"usd":1.15064411}
{"ts":1756831140000,"o":110708,"h":110716,"l":110599,"c":110600,"v":173400,"usd":1.5670687}
{"ts":1756831200000,"o":110600,"h":110602,"l":110566.1,"c":110584,"v":87000,"usd":0.78667356}
{"ts":1756831260000,"o":110584,"h":110634,"l":110570.1,"c":110633.9,"v":22300,"usd":0.20163572}
{"ts":1756831320000,"o":110633.9,"h":110660,"l":110588.1,"c":110660,"v":43500,"usd":0.39319962}
{"ts":1756831380000,"o":110660,"h":110664,"l":110593.6,"c":110664,"v":101300,"usd":0.91562128}
{"ts":1756831440000,"o":110664,"h":110711,"l":110639.6,"c":110639.6,"v":233300,"usd":2.10827657}
{"ts":1756831500000,"o":110639.6,"h":110629.3,"l":110550,"c":110550,"v":147400,"usd":1.33285459}
{"ts":1756831560000,"o":110550,"h":110561,"l":110508,"c":110518.9,"v":348500,"usd":3.15301772}
{"ts":1756831620000,"o":110518.9,"h":110577.8,"l":110525.5,"c":110533.9,"v":327400,"usd":2.96177771}
{"ts":1756831680000,"o":110533.9,"h":110630,"l":110545.9,"c":110606.3,"v":85000,"usd":0.76843661}
{"ts":1756831740000,"o":110606.3,"h":110593.4,"l":110459.3,"c":110469,"v":1182800,"usd":10.70403361}
{"ts":1756831800000,"o":110469,"h":110545,"l":110464.3,"c":110541,"v":42000,"usd":0.38013688}
{"ts":1756831860000,"o":110541,"h":110649.9,"l":110534.1,"c":110636.8,"v":224400,"usd":2.0286802}
{"ts":1756831920000,"o":110636.8,"h":110713.6,"l":110633,"c":110691.4,"v":130900,"usd":1.18260742}
{"ts":1756831980000,"o":110691.4,"h":110695,"l":110650,"c":110650,"v":25900,"usd":0.23401721}
{"ts":1756832040000,"o":110650,"h":110646,"l":110578.2,"c":110632,"v":341400,"usd":3.08606873}
{"ts":1756832100000,"o":110632,"h":110621.7,"l":110517.1,"c":110564,"v":70300,"usd":0.63598415}
{"ts":1756832160000,"o":110564,"h":110660,"l":110547.8,"c":110660,"v":207600,"usd":1.87717128}
{"ts":1756832220000,"o":110660,"h":110699.9,"l":110660,"c":110665.2,"v":76900,"usd":0.69486351}
{"ts":1756832280000,"o":110665.2,"h":110665,"l":110620,"c":110650,"v":90500,"usd":0.81798185}
{"ts":1756832340000,"o":110650,"h":110680,"l":110631.1,"c":110665,"v":231700,"usd":2.09426364}
{"ts":1756832400000,"o":110665,"h":110736.4,"l":110644,"c":110729,"v":368300,"usd":3.3270099}
{"ts":1756832460000,"o":110729,"h":110755.9,"l":110684.2,"c":110737,"v":1131900,"usd":10.22200575}
{"ts":1756832520000,"o":110737,"h":110817.2,"l":110730,"c":110817.2,"v":317400,"usd":2.86509068}
{"ts":1756832580000,"o":110817.2,"h":110887.6,"l":110817.2,"c":110859.9,"v":437700,"usd":3.94861183}
{"ts":1756832640000,"o":110859.9,"h":110909.9,"l":110846,"c":110850,"v":215500,"usd":1.94341012}
{"ts":1756832700000,"o":110850,"h":110877,"l":110827.3,"c":110860,"v":207900,"usd":1.87551353}
{"ts":1756832760000,"o":110860,"h":110891.6,"l":110819.8,"c":110891.6,"v":287200,"usd":2.59051644}
{"ts":1756832820000,"o":110891.6,"h":110875,"l":110819.1,"c":110830,"v":39300,"usd":0.35452884}
{"ts":1756832880000,"o":110830,"h":110834.9,"l":110819.1,"c":110827,"v":72600,"usd":0.65510981}
{"ts":1756832940000,"o":110827,"h":110820,"l":110750,"c":110772.1,"v":45600,"usd":0.41164803}
{"ts":1756833000000,"o":110772.1,"h":110797,"l":110739.9,"c":110739.9,"v":247600,"usd":2.23573246}
{"ts":1756833060000,"o":110739.9,"h":110788.9,"l":110720.1,"c":110764.7,"v":49000,"usd":0.44245789}
{"ts":1756833120000,"o":110764.7,"h":110773,"l":110650,"c":110650,"v":115600,"usd":1.04434202}
{"ts":1756833180000,"o":110650,"h":110650.1,"l":110592.5,"c":110614.7,"v":252000,"usd":2.27839914}
{"ts":1756833240000,"o":110614.7,"h":110651,"l":110614.8,"c":110622,"v":96300,"usd":0.87053927}
{"ts":1756833300000,"o":110622,"h":110661,"l":110637,"c":110637,"v":62500,"usd":0.56487702}
{"ts":1756833360000,"o":110637,"h":110718.2,"l":110633.1,"c":110718.2,"v":52300,"usd":0.47263499}
{"ts":1756833420000,"o":110718.2,"h":110754,"l":110717.1,"c":110726,"v":62600,"usd":0.56536032}
{"ts":1756833480000,"o":110726,"h":110720,"l":110630,"c":110630,"v":239000,"usd":2.15932659}
{"ts":1756833540000,"o":110630,"h":110724,"l":110620.1,"c":110724,"v":138100,"usd":1.24788152}
{"ts":1756833600000,"o":110724,"h":110730.8,"l":110670.1,"c":110705.9,"v":79100,"usd":0.71457776}
{"ts":1756833660000,"o":110705.9,"h":110715,"l":110680.1,"c":110684,"v":15200,"usd":0.13730848}
{"ts":1756833720000,"o":110684,"h":110706.2,"l":110673,"c":110673,"v":61300,"usd":0.55384005}
{"ts":1756833780000,"o":110673,"h":110685,"l":110654.5,"c":110685,"v":59000,"usd":0.53311309}
{"ts":1756833840000,"o":110685,"h":110685.9,"l":110628.9,"c":110671.4,"v":39700,"usd":0.3587702}
{"ts":1756833900000,"o":110671.4,"h":110699,"l":110661,"c":110677.1,"v":92700,"usd":0.83757728}
{"ts":1756833960000,"o":110677.1,"h":110795.9,"l":110664.1,"c":110767,"v":448700,"usd":4.05033098}
{"ts":1756834020000,"o":110767,"h":110821.5,"l":110700.1,"c":110710,"v":222000,"usd":2.0046411}
{"ts":1756834080000,"o":110710,"h":110779.5,"l":110727,"c":110779.4,"v":177600,"usd":1.60365586}
{"ts":1756834140000,"o":110779.4,"h":110894.5,"l":110779.5,"c":110840,"v":264600,"usd":2.38714393}
{"ts":1756834200000,"o":110840,"h":110885,"l":110820.1,"c":110848,"v":121300,"usd":1.09440286}
{"ts":1756834260000,"o":110848,"h":110960.8,"l":110831.1,"c":110950.2,"v":153200,"usd":1.38166158}
{"ts":1756834320000,"o":110950.2,"h":110966,"l":110886.5,"c":110886.5,"v":209600,"usd":1.88971963}
{"ts":1756834380000,"o":110886.5,"h":110980,"l":110886.5,"c":110944.6,"v":136600,"usd":1.23154369}
{"ts":1756834440000,"o":110944.6,"h":110981.5,"l":110870.1,"c":110905,"v":451200,"usd":4.06685479}
{"ts":1756834500000,"o":110905,"h":110919.9,"l":110843.2,"c":110906.2,"v":136500,"usd":1.23117226}
{"ts":1756834560000,"o":110906.2,"h":110906.1,"l":110841,"c":110841,"v":72500,"usd":0.65404715}
{"ts":1756834620000,"o":110841,"h":110855,"l":110810,"c":110810,"v":63800,"usd":0.57558081}
{"ts":1756834680000,"o":110810,"h":110834,"l":110730.1,"c":110750,"v":889800,"usd":8.03114165}
{"ts":1756834740000,"o":110750,"h":110750.9,"l":110642.2,"c":110670,"v":271000,"usd":2.44845151}
{"ts":1756834800000,"o":110670,"h":110756.5,"l":110648.8,"c":110756.5,"v":691800,"usd":6.25040298}
{"ts":1756834860000,"o":110756.5,"h":110780,"l":110742.5,"c":110780,"v":122400,"usd":1.10502148}
{"ts":1756834920000,"o":110780,"h":110861.4,"l":110787,"c":110861.4,"v":133700,"usd":1.20647914}
{"ts":1756834980000,"o":110861.4,"h":110870,"l":110838,"c":110845,"v":42900,"usd":0.38702235}
{"ts":1756835040000,"o":110845,"h":110837,"l":110792.3,"c":110830,"v":34900,"usd":0.31496145}
{"ts":1756835100000,"o":110830,"h":110855,"l":110821,"c":110828.3,"v":69200,"usd":0.62439001}
{"ts":1756835160000,"o":110828.3,"h":110887.8,"l":110831.6,"c":110887.8,"v":35200,"usd":0.31756878}
{"ts":1756835220000,"o":110887.8,"h":110931.6,"l":110870,"c":110870,"v":490400,"usd":4.42105863}
{"ts":1756835280000,"o":110870,"h":110870.1,"l":110820,"c":110854.8,"v":120400,"usd":1.08622222}
{"ts":1756835340000,"o":110854.8,"h":110915.2,"l":110854.8,"c":110905.4,"v":104500,"usd":0.94233035}
{"ts":1756835400000,"o":110905.4,"h":110894.9,"l":110857.4,"c":110879.8,"v":55900,"usd":0.50409998}
{"ts":1756835460000,"o":110879.8,"h":110931.4,"l":110865.1,"c":110918.4,"v":118700,"usd":1.07032244}
{"ts":1756835520000,"o":110918.4,"h":110987.3,"l":110910,"c":110910,"v":306400,"usd":2.76190568}
{"ts":1756835580000,"o":110910,"h":110952,"l":110847.6,"c":110951.9,"v":127400,"usd":1.14896097}
{"ts":1756835640000,"o":110951.9,"h":111019.9,"l":110940,"c":110940,"v":107100,"usd":0.9650046}
{"ts":1756835700000,"o":110940,"h":110924.6,"l":110832,"c":110832,"v":189200,"usd":1.70618313}
{"ts":1756835760000,"o":110832,"h":110891.2,"l":110824.1,"c":110868.1,"v":72100,"usd":0.65049549}
{"ts":1756835820000,"o":110868.1,"h":110868,"l":110830.1,"c":110846.9,"v":111500,"usd":1.00600982}
{"ts":1756835880000,"o":110846.9,"h":110862,"l":110836.7,"c":110849.3,"v":78800,"usd":0.71081411}
{"ts":1756835940000,"o":110849.3,"h":110867,"l":110838.1,"c":110856.1,"v":57300,"usd":0.51693724}
{"ts":1756836000000,"o":110856.1,"h":110870.1,"l":110856.1,"c":110868,"v":54500,"usd":0.49161046}
{"ts":1756836060000,"o":110868,"h":110894.2,"l":110820.9,"c":110850,"v":118600,"usd":1.06978378}
{"ts":1756836120000,"o":110850,"h":110854,"l":110818.1,"c":110833,"v":84500,"usd":0.76247454}
{"ts":1756836180000,"o":110833,"h":110830,"l":110711,"c":110711,"v":287200,"usd":2.59337696}
{"ts":1756836240000,"o":110711,"h":110728.6,"l":110658.7,"c":110658.8,"v":148600,"usd":1.3423021}
{"ts":1756836300000,"o":110658.8,"h":110651.8,"l":110500,"c":110618.9,"v":595200,"usd":5.38226383}
{"ts":1756836360000,"o":110618.9,"h":110647.4,"l":110488.6,"c":110508.2,"v":172200,"usd":1.55709565}
{"ts":1756836420000,"o":110508.2,"h":110529,"l":110465.3,"c":110528.1,"v":167000,"usd":1.51127926}
{"ts":1756836480000,"o":110528.1,"h":110589.9,"l":110540,"c":110560.5,"v":104500,"usd":0.94516888}
{"ts":1756836540000,"o":110560.5,"h":110577.2,"l":110500.1,"c":110544.4,"v":129400,"usd":1.17049545}
{"ts":1756836600000,"o":110544.4,"h":110540,"l":110480.2,"c":110522,"v":147700,"usd":1.33654589}
{"ts":1756836660000,"o":110522,"h":110544,"l":110506.1,"c":110533,"v":143100,"usd":1.29467886}
{"ts":1756836720000,"o":110533,"h":110532.9,"l":110471,"c":110490,"v":150700,"usd":1.36361222}
{"ts":1756836780000,"o":110490,"h":110484.3,"l":110425.4,"c":110431,"v":601900,"usd":5.44962128}
{"ts":1756836840000,"o":110431,"h":110524.8,"l":110420,"c":110517.6,"v":284900,"usd":2.57864772}
{"ts":1756836900000,"o":110517.6,"h":110535.9,"l":110495,"c":110500.5,"v":113600,"usd":1.02777914}
{"ts":1756836960000,"o":110500.5,"h":110579.9,"l":110467,"c":110499.9,"v":343100,"usd":3.10423154}
{"ts":1756837020000,"o":110499.9,"h":110503.2,"l":110443.1,"c":110443.1,"v":116800,"usd":1.057272}
{"ts":1756837080000,"o":110443.1,"h":110459.9,"l":110357,"c":110432.4,"v":1060400,"usd":9.60366363}
{"ts":1756837140000,"o":110432.4,"h":110456,"l":110354.8,"c":110399.8,"v":174000,"usd":1.57575378}
{"ts":1756837200000,"o":110399.8,"h":110429,"l":110400,"c":110421,"v":171600,"usd":1.55406951}
{"ts":1756837260000,"o":110421,"h":110500,"l":110375,"c":110500,"v":179300,"usd":1.62364656}
{"ts":1756837320000,"o":110500,"h":110520,"l":110479,"c":110496,"v":159100,"usd":1.4397058}
{"ts":1756837380000,"o":110496,"h":110610,"l":110499.4,"c":110610,"v":690900,"usd":6.24806375}
{"ts":1756837440000,"o":110610,"h":110644,"l":110573.9,"c":110611,"v":171000,"usd":1.54585598}
{"ts":1756837500000,"o":110611,"h":110610,"l":110560,"c":110560,"v":90200,"usd":0.81562169}
{"ts":1756837560000,"o":110560,"h":110583,"l":110540.6,"c":110560,"v":39400,"usd":0.35635763}
{"ts":1756837620000,"o":110560,"h":110558,"l":110490.1,"c":110521,"v":62900,"usd":0.56921087}
{"ts":1756837680000,"o":110521,"h":110533,"l":110514,"c":110514,"v":67500,"usd":0.61072137}
{"ts":1756837740000,"o":110514,"h":110500,"l":110407.4,"c":110407.4,"v":69200,"usd":0.62655235}
{"ts":1756837800000,"o":110407.4,"h":110449.9,"l":110407.5,"c":110426.2,"v":61000,"usd":0.55238058}
{"ts":1756837860000,"o":110426.2,"h":110468.8,"l":110410.1,"c":110466.1,"v":261100,"usd":2.36454894}
{"ts":1756837920000,"o":110466.1,"h":110466,"l":110373,"c":110373,"v":111500,"usd":1.00986367}
{"ts":1756837980000,"o":110373,"h":110371.8,"l":110307.9,"c":110307.9,"v":428400,"usd":3.88280924}
{"ts":1756838040000,"o":110307.9,"h":110389.1,"l":110320,"c":110389.1,"v":487200,"usd":4.41492068}
{"ts":1756838100000,"o":110389.1,"h":110449.9,"l":110378,"c":110430,"v":94700,"usd":0.85772729}
{"ts":1756838160000,"o":110430,"h":110486,"l":110407,"c":110426.7,"v":229800,"usd":2.08035694}
{"ts":1756838220000,"o":110426.7,"h":110540.1,"l":110405.1,"c":110534,"v":153600,"usd":1.3900964}
{"ts":1756838280000,"o":110534,"h":110542.9,"l":110480.5,"c":110485.8,"v":63300,"usd":0.57266364}
{"ts":1756838340000,"o":110485.8,"h":110543,"l":110490,"c":110539.9,"v":42200,"usd":0.38183756}
{"ts":1756838400000,"o":110539.9,"h":110539.9,"l":110500.9,"c":110512.9,"v":18600,"usd":0.16830223}
{"ts":1756838460000,"o":110512.9,"h":110501,"l":110442.6,"c":110467.6,"v":29600,"usd":0.2679525}
{"ts":1756838520000,"o":110467.6,"h":110467.6,"l":110403.6,"c":110419,"v":9000,"usd":0.08149919}
{"ts":1756838580000,"o":110419,"h":110419,"l":110380.1,"c":110393,"v":536200,"usd":4.85741705}
{"ts":1756838640000,"o":110393,"h":110438.9,"l":110393,"c":110432.9,"v":65500,"usd":0.59320257}
{"ts":1756838700000,"o":110432.9,"h":110469.9,"l":110431,"c":110469.9,"v":19700,"usd":0.1783678}
{"ts":1756838760000,"o":110469.9,"h":110462.7,"l":110243.1,"c":110252.2,"v":923800,"usd":8.37428731}
{"ts":1756838820000,"o":110252.2,"h":110285.6,"l":110190,"c":110190,"v":157400,"usd":1.4277874}
{"ts":1756838880000,"o":110190,"h":110200.3,"l":110144.1,"c":110154.8,"v":468200,"usd":4.25016397}
{"ts":1756838940000,"o":110154.8,"h":110413.5,"l":110161,"c":110413.5,"v":208200,"usd":1.88713256}
{"ts":1756839000000,"o":110413.5,"h":110518.5,"l":110413.6,"c":110444.7,"v":380800,"usd":3.44745659}
{"ts":1756839060000,"o":110444.7,"h":110734.2,"l":110424.3,"c":110653.3,"v":700100,"usd":6.32632604}
{"ts":1756839120000,"o":110653.3,"h":110783.3,"l":110620.1,"c":110755,"v":117900,"usd":1.06512503}
{"ts":1756839180000,"o":110755,"h":110774.1,"l":110680,"c":110701.4,"v":189100,"usd":1.70743733}
{"ts":1756839240000,"o":110701.4,"h":110778.6,"l":110700,"c":110773,"v":88100,"usd":0.79569679}
{"ts":1756839300000,"o":110773,"h":110773.7,"l":110680.1,"c":110773,"v":71100,"usd":0.64215287}
{"ts":1756839360000,"o":110773,"h":110797.1,"l":110670,"c":110670,"v":215500,"usd":1.94569614}
{"ts":1756839420000,"o":110670,"h":110690,"l":110642,"c":110655.1,"v":82600,"usd":0.74645455}
{"ts":1756839480000,"o":110655.1,"h":110675.8,"l":110625.3,"c":110627.1,"v":224600,"usd":2.02978762}
{"ts":1756839540000,"o":110627.1,"h":110627.6,"l":110600,"c":110600,"v":133200,"usd":1.2042435}
{"ts":1756839600000,"o":110600,"h":110618,"l":110591,"c":110595.3,"v":42300,"usd":0.38247755}
{"ts":1756839660000,"o":110595.3,"h":110633,"l":110570.1,"c":110586.5,"v":63200,"usd":0.57142232}
{"ts":1756839720000,"o":110586.5,"h":110583.9,"l":110528.6,"c":110529.6,"v":183300,"usd":1.65810285}
{"ts":1756839780000,"o":110529.6,"h":110597.9,"l":110521.5,"c":110587.9,"v":87400,"usd":0.79072144}
{"ts":1756839840000,"o":110587.9,"h":110584,"l":110467.7,"c":110500,"v":505300,"usd":4.57251839}
{"ts":1756839900000,"o":110500,"h":110677.7,"l":110505.9,"c":110673.7,"v":345100,"usd":3.11985412}
{"ts":1756839960000,"o":110673.7,"h":110738.7,"l":110638.1,"c":110702.4,"v":317200,"usd":2.86596623}
{"ts":1756840020000,"o":110702.4,"h":110796.9,"l":110670.1,"c":110750,"v":189300,"usd":1.70882543}
{"ts":1756840080000,"o":110750,"h":110761.8,"l":110746,"c":110747,"v":29700,"usd":0.2681762}
{"ts":1756840140000,"o":110747,"h":110774.1,"l":110729.6,"c":110774.1,"v":14700,"usd":0.13273062}
{"ts":1756840200000,"o":110774.1,"h":110779.9,"l":110730,"c":110730,"v":43500,"usd":0.39279467}
{"ts":1756840260000,"o":110730,"h":110740,"l":110710.1,"c":110725,"v":82600,"usd":0.7459797}
{"ts":1756840320000,"o":110725,"h":110731,"l":110680.7,"c":110683.3,"v":95300,"usd":0.86090291}
{"ts":1756840380000,"o":110683.3,"h":110759.9,"l":110681,"c":110751,"v":43600,"usd":0.39378468}
{"ts":1756840440000,"o":110751,"h":110748,"l":110651,"c":110651,"v":68300,"usd":0.61712407}
{"ts":1756840500000,"o":110651,"h":110632.3,"l":110495.1,"c":110505.5,"v":435800,"usd":3.94233294}
{"ts":1756840560000,"o":110505.5,"h":110529.1,"l":110420.4,"c":110463,"v":506900,"usd":4.58889498}
{"ts":1756840620000,"o":110463,"h":110566,"l":110464.9,"c":110534,"v":231500,"usd":2.09420601}
{"ts":1756840680000,"o":110534,"h":110561.2,"l":110499.6,"c":110502,"v":24700,"usd":0.22346633}
{"ts":1756840740000,"o":110502,"h":110589.9,"l":110502.1,"c":110567,"v":114100,"usd":1.03202326}
{"ts":1756840800000,"o":110567,"h":110632.2,"l":110565.2,"c":110629,"v":161100,"usd":1.45637904}
{"ts":1756840860000,"o":110629,"h":110613.4,"l":110561,"c":110561,"v":87000,"usd":0.78669571}
{"ts":1756840920000,"o":110561,"h":110614,"l":110547,"c":110578.9,"v":88500,"usd":0.80028903}
{"ts":1756840980000,"o":110578.9,"h":110594.9,"l":110500.5,"c":110500.5,"v":19700,"usd":0.17819625}
{"ts":1756841040000,"o":110500.5,"h":110528,"l":110460.5,"c":110488,"v":59300,"usd":0.53678135}
{"ts":1756841100000,"o":110488,"h":110480,"l":110410,"c":110458.6,"v":231700,"usd":2.09791338}
{"ts":1756841160000,"o":110458.6,"h":110535.8,"l":110460,"c":110535.8,"v":15800,"usd":0.14301318}
{"ts":1756841220000,"o":110535.8,"h":110516,"l":110440.1,"c":110480,"v":70000,"usd":0.63374366}
{"ts":1756841280000,"o":110480,"h":110509,"l":110452,"c":110461,"v":18500,"usd":0.16745974}
{"ts":1756841340000,"o":110461,"h":110505.1,"l":110451,"c":110505.1,"v":64100,"usd":0.58020505}
{"ts":1756841400000,"o":110505.1,"h":110522,"l":110467,"c":110467,"v":9500,"usd":0.08598558}
{"ts":1756841460000,"o":110467,"h":110484.2,"l":110440,"c":110477.5,"v":46900,"usd":0.42458546}
{"ts":1756841520000,"o":110477.5,"h":110509.4,"l":110468,"c":110468,"v":13300,"usd":0.12037955}
{"ts":1756841580000,"o":110468,"h":110500,"l":110382.1,"c":110500,"v":315800,"usd":2.86036142}
{"ts":1756841640000,"o":110500,"h":110545.1,"l":110480.1,"c":110531.3,"v":110300,"usd":0.99799248}
{"ts":1756841700000,"o":110531.3,"h":110547.9,"l":110496.1,"c":110511,"v":12600,"usd":0.11401293}
{"ts":1756841760000,"o":110511,"h":110617.9,"l":110492,"c":110593.3,"v":177100,"usd":1.6014765}
{"ts":1756841820000,"o":110593.3,"h":110658.5,"l":110570.1,"c":110645.2,"v":54200,"usd":0.48987139}
{"ts":1756841880000,"o":110645.2,"h":110640.1,"l":110575.1,"c":110575.1,"v":13600,"usd":0.12294427}
{"ts":1756841940000,"o":110575.1,"h":110594,"l":110575.1,"c":110594,"v":11200,"usd":0.1012855}
{"ts":1756842000000,"o":110594,"h":110640,"l":110560.1,"c":110640,"v":54000,"usd":0.4883389}
{"ts":1756842060000,"o":110640,"h":110693.4,"l":110638.3,"c":110682.5,"v":304400,"usd":2.75054358}
{"ts":1756842120000,"o":110682.5,"h":110693.4,"l":110660,"c":110660.1,"v":34400,"usd":0.3108243}
{"ts":1756842180000,"o":110660.1,"h":110677.1,"l":110630,"c":110643.1,"v":24800,"usd":0.22413528}
{"ts":1756842240000,"o":110643.1,"h":110654,"l":110543.4,"c":110578.5,"v":174700,"usd":1.57997421}
{"ts":1756842300000,"o":110578.5,"h":110665.5,"l":110578.5,"c":110630,"v":499200,"usd":4.511584}
{"ts":1756842360000,"o":110630,"h":110625,"l":110600,"c":110617,"v":28000,"usd":0.25314111}
{"ts":1756842420000,"o":110617,"h":110617,"l":110528.5,"c":110545.5,"v":50100,"usd":0.45312322}
{"ts":1756842480000,"o":110545.5,"h":110573,"l":110528.6,"c":110573,"v":29900,"usd":0.27049223}
{"ts":1756842540000,"o":110573,"h":110694.2,"l":110574.1,"c":110694,"v":92800,"usd":0.83870603}
{"ts":1756842600000,"o":110694,"h":110714,"l":110682,"c":110687,"v":125800,"usd":1.13630359}
{"ts":1756842660000,"o":110687,"h":110741.2,"l":110636.6,"c":110712.9,"v":160000,"usd":1.44588338}
{"ts":1756842720000,"o":110712.9,"h":110717,"l":110651.2,"c":110651.2,"v":95100,"usd":0.85932442}
{"ts":1756842780000,"o":110651.2,"h":110658,"l":110609,"c":110609,"v":193800,"usd":1.75171269}
{"ts":1756842840000,"o":110609,"h":110614.2,"l":110560,"c":110578,"v":32200,"usd":0.29114292}
{"ts":1756842900000,"o":110578,"h":110613,"l":110528.7,"c":110613,"v":145700,"usd":1.31809763}
{"ts":1756842960000,"o":110613,"h":110633,"l":110588.9,"c":110618,"v":32400,"usd":0.29290856}
{"ts":1756843020000,"o":110618,"h":110632,"l":110601,"c":110621.5,"v":34800,"usd":0.31459271}
{"ts":1756843080000,"o":110621.5,"h":110635.9,"l":110624,"c":110632.9,"v":23000,"usd":0.20789604}
{"ts":1756843140000,"o":110632.9,"h":110660,"l":110607,"c":110659,"v":42000,"usd":0.37962675}
{"ts":1756843200000,"o":110659,"h":110769,"l":110617.2,"c":110751,"v":229800,"usd":2.07574946}
{"ts":1756843260000,"o":110751,"h":110755,"l":110668.8,"c":110691.3,"v":85700,"usd":0.77422798}
{"ts":1756843320000,"o":110691.3,"h":110779.9,"l":110680,"c":110771.5,"v":289700,"usd":2.61578865}
{"ts":1756843380000,"o":110771.5,"h":110834.3,"l":110767.8,"c":110834.3,"v":150400,"usd":1.35717587}
{"ts":1756843440000,"o":110834.3,"h":110835.3,"l":110762.1,"c":110762.1,"v":72000,"usd":0.64982375}
{"ts":1756843500000,"o":110762.1,"h":110845.5,"l":110778.9,"c":110827.5,"v":192200,"usd":1.73459749}
{"ts":1756843560000,"o":110827.5,"h":110845.5,"l":110778,"c":110843.3,"v":151300,"usd":1.36507994}
{"ts":1756843620000,"o":110843.3,"h":110882,"l":110844,"c":110882,"v":152400,"usd":1.37464408}
{"ts":1756843680000,"o":110882,"h":110977.2,"l":110881.9,"c":110912,"v":502800,"usd":4.53362511}
{"ts":1756843740000,"o":110912,"h":110946.7,"l":110900.1,"c":110918.2,"v":134300,"usd":1.21086758}
{"ts":1756843800000,"o":110918.2,"h":111019.9,"l":110904.2,"c":111009,"v":333600,"usd":3.00689031}
{"ts":1756843860000,"o":111009,"h":111055.7,"l":110949.1,"c":110973,"v":267100,"usd":2.40624052}
{"ts":1756843920000,"o":110973,"h":111011,"l":110970,"c":110984,"v":86500,"usd":0.77936754}
{"ts":1756843980000,"o":110984,"h":111056,"l":110983.1,"c":111055.9,"v":177300,"usd":1.59712261}
{"ts":1756844040000,"o":111055.9,"h":111057,"l":111012,"c":111057,"v":115900,"usd":1.04377248}
{"ts":1756844100000,"o":111057,"h":111148,"l":111057,"c":111141.3,"v":768600,"usd":6.91857158}
{"ts":1756844160000,"o":111141.3,"h":111199.9,"l":111148,"c":111169.4,"v":252700,"usd":2.27299639}
{"ts":1756844220000,"o":111169.4,"h":111169.9,"l":111109,"c":111126.9,"v":224800,"usd":2.0225155}
{"ts":1756844280000,"o":111126.9,"h":111216.8,"l":111126,"c":111150,"v":426100,"usd":3.8320307}
{"ts":1756844340000,"o":111150,"h":111216.9,"l":111125,"c":111207.5,"v":114800,"usd":1.03255062}
{"ts":1756844400000,"o":111207.5,"h":111239.9,"l":111194,"c":111223,"v":180500,"usd":1.62291638}
{"ts":1756844460000,"o":111223,"h":111311.5,"l":111230,"c":111298.9,"v":140000,"usd":1.25817339}
{"ts":1756844520000,"o":111298.9,"h":111316.9,"l":111273.9,"c":111297,"v":29100,"usd":0.26145919}
{"ts":1756844580000,"o":111297,"h":111294,"l":111190.1,"c":111208.9,"v":570500,"usd":5.12769348}
{"ts":1756844640000,"o":111208.9,"h":111211,"l":111167.7,"c":111207,"v":117300,"usd":1.05502282}
{"ts":1756844700000,"o":111207,"h":111206.7,"l":111150,"c":111206.7,"v":106700,"usd":0.95978822}
{"ts":1756844760000,"o":111206.7,"h":111207,"l":111178,"c":111189.1,"v":88800,"usd":0.79860822}
{"ts":1756844820000,"o":111189.1,"h":111189,"l":111120,"c":111142,"v":175400,"usd":1.57821939}
{"ts":1756844880000,"o":111142,"h":111206.2,"l":111138.1,"c":111206.2,"v":75300,"usd":0.67734815}
{"ts":1756844940000,"o":111206.2,"h":111219.8,"l":111180.1,"c":111203,"v":3066500,"usd":27.5760151}
{"ts":1756845000000,"o":111203,"h":111217,"l":111193.3,"c":111217,"v":228700,"usd":2.05658869}
{"ts":1756845060000,"o":111217,"h":111219.9,"l":111180,"c":111180,"v":3127100,"usd":28.12038563}
{"ts":1756845120000,"o":111180,"h":111184.9,"l":111074.5,"c":111080,"v":371900,"usd":3.34604146}
{"ts":1756845180000,"o":111080,"h":111143.7,"l":111060.5,"c":111143.7,"v":1143200,"usd":10.29058571}
{"ts":1756845240000,"o":111143.7,"h":111182,"l":111122.9,"c":111176.7,"v":851200,"usd":7.65724941}
{"ts":1756845300000,"o":111176.7,"h":111211,"l":111160.2,"c":111205.7,"v":661300,"usd":5.94818038}
{"ts":1756845360000,"o":111205.7,"h":111227,"l":111199,"c":111223,"v":552600,"usd":4.96862617}
{"ts":1756845420000,"o":111223,"h":111273.8,"l":111208.1,"c":111273.8,"v":227900,"usd":2.04891686}
{"ts":1756845480000,"o":111273.8,"h":111311,"l":111273.8,"c":111304.1,"v":21100,"usd":0.18959066}
{"ts":1756845540000,"o":111304.1,"h":111316.6,"l":111285,"c":111291.9,"v":31300,"usd":0.28123501}
{"ts":1756845600000,"o":111291.9,"h":111316.7,"l":111291.9,"c":111316.7,"v":84500,"usd":0.75918119}
{"ts":1756845660000,"o":111316.7,"h":111359.9,"l":111291,"c":111359.9,"v":523300,"usd":4.70091726}
{"ts":1756845720000,"o":111359.9,"h":111359.9,"l":111290.1,"c":111290.1,"v":142100,"usd":1.27651477}
{"ts":1756845780000,"o":111290.1,"h":111290.2,"l":111236.1,"c":111236.1,"v":44900,"usd":0.40362544}
{"ts":1756845840000,"o":111236.1,"h":111265.5,"l":111244.2,"c":111244.9,"v":35000,"usd":0.31458293}
{"ts":1756845900000,"o":111244.9,"h":111266,"l":111241,"c":111266,"v":93800,"usd":0.84318257}
{"ts":1756845960000,"o":111266,"h":111266,"l":111180,"c":111180,"v":517100,"usd":4.64868764}
{"ts":1756846020000,"o":111180,"h":111252.3,"l":111190.1,"c":111245,"v":194600,"usd":1.7500089}
{"ts":1756846080000,"o":111245,"h":111265.9,"l":111230,"c":111265,"v":180400,"usd":1.62176791}
{"ts":1756846140000,"o":111265,"h":111265.9,"l":111265,"c":111265.8,"v":1600,"usd":0.01438001}
{"ts":1756846200000,"o":111265.8,"h":111330.8,"l":111265.9,"c":111330.8,"v":503200,"usd":4.52230583}
{"ts":1756846260000,"o":111330.8,"h":111381.7,"l":111299.1,"c":111339,"v":3708000,"usd":33.30003177}
{"ts":1756846320000,"o":111339,"h":111309,"l":111279,"c":111299.9,"v":30500,"usd":0.27407081}
{"ts":1756846380000,"o":111299.9,"h":111314,"l":111279,"c":111313.9,"v":151500,"usd":1.36115212}
{"ts":1756846440000,"o":111313.9,"h":111313.9,"l":111279,"c":111279,"v":56200,"usd":0.50502344}
{"ts":1756846500000,"o":111279,"h":111360,"l":111279,"c":111360,"v":108800,"usd":0.97753535}
{"ts":1756846560000,"o":111360,"h":111383,"l":111357.7,"c":111383,"v":96600,"usd":0.86740882}
{"ts":1756846620000,"o":111383,"h":111381,"l":111380,"c":111380.1,"v":54800,"usd":0.49201079}
{"ts":1756846680000,"o":111380.1,"h":111380,"l":111360.1,"c":111360.1,"v":11400,"usd":0.10235743}
{"ts":1756846740000,"o":111360.1,"h":111392.7,"l":111360,"c":111367,"v":120400,"usd":1.08112756}
{"ts":1756846800000,"o":111367,"h":111398.3,"l":111365,"c":111377,"v":143500,"usd":1.28845231}
{"ts":1756846860000,"o":111377,"h":111377,"l":111364.1,"c":111364.2,"v":208900,"usd":1.87577359}
{"ts":1756846920000,"o":111364.2,"h":111364.3,"l":111364.2,"c":111364.3,"v":64600,"usd":0.5800757}
{"ts":1756846980000,"o":111364.3,"h":111379.9,"l":111364,"c":111364,"v":49600,"usd":0.44537252}
{"ts":1756847040000,"o":111364,"h":111364,"l":111353.9,"c":111353.9,"v":751300,"usd":6.74695714}
{"ts":1756847100000,"o":111353.9,"h":111363,"l":111353.9,"c":111354,"v":876300,"usd":7.86935864}
{"ts":1756847160000,"o":111354,"h":111412.5,"l":111353.9,"c":111411.4,"v":392400,"usd":3.5227856}
{"ts":1756847220000,"o":111411.4,"h":111455.4,"l":111412,"c":111442.5,"v":692400,"usd":6.21406383}
{"ts":1756847280000,"o":111442.5,"h":111458.7,"l":111442.4,"c":111458.7,"v":152000,"usd":1.3639121}
{"ts":1756847340000,"o":111458.7,"h":111480.2,"l":111407.1,"c":111407.1,"v":326500,"usd":2.92983039}
{"ts":1756847400000,"o":111407.1,"h":111440,"l":111378.8,"c":111440,"v":70600,"usd":0.63380018}
{"ts":1756847460000,"o":111440,"h":111442,"l":111440,"c":111442,"v":40200,"usd":0.36073052}
{"ts":1756847520000,"o":111442,"h":111443,"l":111441.9,"c":111443,"v":90300,"usd":0.81028877}
{"ts":1756847580000,"o":111443,"h":111460,"l":111443,"c":111460,"v":50500,"usd":0.45314395}
{"ts":1756847640000,"o":111460,"h":111463.9,"l":111459.9,"c":111463.8,"v":82600,"usd":0.74106612}
{"ts":1756847700000,"o":111463.8,"h":111508.5,"l":111463.9,"c":111504.2,"v":1013300,"usd":9.08900726}
{"ts":1756847760000,"o":111504.2,"h":111517.5,"l":111504.2,"c":111514,"v":332500,"usd":2.9819103}
{"ts":1756847820000,"o":111514,"h":111511.4,"l":111507,"c":111507,"v":222400,"usd":1.9944791}
{"ts":1756847880000,"o":111507,"h":111507.1,"l":111507,"c":111507,"v":1627400,"usd":14.5945232}
{"ts":1756847940000,"o":111507,"h":111507,"l":111353.9,"c":111366.3,"v":1486800,"usd":13.34553062}
{"ts":1756848000000,"o":111366.3,"h":111375.7,"l":111312.7,"c":111370.8,"v":1480700,"usd":13.29744148}
{"ts":1756848060000,"o":111370.8,"h":111370.9,"l":111280.4,"c":111280.4,"v":20400,"usd":0.1832759}
{"ts":1756848120000,"o":111280.4,"h":111300.9,"l":111249.1,"c":111270.6,"v":221600,"usd":1.99170135}
{"ts":1756848180000,"o":111270.6,"h":111258,"l":111220.6,"c":111258,"v":118500,"usd":1.06534276}
{"ts":1756848240000,"o":111258,"h":111329.9,"l":111258,"c":111323,"v":438900,"usd":3.9442219}
{"ts":1756848300000,"o":111323,"h":111322,"l":111256,"c":111256,"v":32500,"usd":0.29201857}
{"ts":1756848360000,"o":111256,"h":111256,"l":111253,"c":111253,"v":3800,"usd":0.03415558}
{"ts":1756848420000,"o":111253,"h":111276.5,"l":111253,"c":111270,"v":12700,"usd":0.11414315}
{"ts":1756848480000,"o":111270,"h":111311,"l":111259,"c":111259,"v":403500,"usd":3.62573007}
{"ts":1756848540000,"o":111259,"h":111259,"l":111251.9,"c":111251.9,"v":11100,"usd":0.09977269}
{"ts":1756848600000,"o":111251.9,"h":111280,"l":111250,"c":111280,"v":41800,"usd":0.37570781}
{"ts":1756848660000,"o":111280,"h":111295.9,"l":111284.6,"c":111295.9,"v":73000,"usd":0.6559387}
{"ts":1756848720000,"o":111295.9,"h":111300,"l":111296,"c":111300,"v":3200,"usd":0.0287518}
{"ts":1756848780000,"o":111300,"h":111380.9,"l":111296.9,"c":111380.8,"v":844600,"usd":7.58705001}
{"ts":1756848840000,"o":111380.8,"h":111400,"l":111380.9,"c":111400,"v":1300,"usd":0.01167001}
{"ts":1756848900000,"o":111400,"h":111446,"l":111400,"c":111446,"v":31000,"usd":0.27824748}
{"ts":1756848960000,"o":111446,"h":111457.9,"l":111443,"c":111443,"v":184700,"usd":1.65712874}
{"ts":1756849020000,"o":111443,"h":111443,"l":111436,"c":111436,"v":36800,"usd":0.33021621}
{"ts":1756849080000,"o":111436,"h":111436.1,"l":111436,"c":111436,"v":6400,"usd":0.05743232}
{"ts":1756849140000,"o":111436,"h":111436,"l":111436,"c":111436,"v":11500,"usd":0.1031987}
{"ts":1756849200000,"o":111436,"h":111440,"l":111436,"c":111440,"v":324000,"usd":2.9075098}
{"ts":1756849260000,"o":111440,"h":111455,"l":111441.1,"c":111441.1,"v":70400,"usd":0.63164725}
{"ts":1756849320000,"o":111441.1,"h":111441.1,"l":111362.7,"c":111362.7,"v":204900,"usd":1.83892849}
{"ts":1756849380000,"o":111362.7,"h":111400,"l":111362.8,"c":111385.2,"v":320400,"usd":2.87706876}
{"ts":1756849440000,"o":111385.2,"h":111388,"l":111350.1,"c":111350.1,"v":96100,"usd":0.86278091}
{"ts":1756849500000,"o":111350.1,"h":111350,"l":111340.8,"c":111340.8,"v":24500,"usd":0.22002752}
{"ts":1756849560000,"o":111340.8,"h":111340.8,"l":111330,"c":111330,"v":111400,"usd":1.00052829}
{"ts":1756849620000,"o":111330,"h":111320,"l":111289.9,"c":111290,"v":22900,"usd":0.20575745}
{"ts":1756849680000,"o":111290,"h":111280,"l":111250.1,"c":111250.1,"v":480700,"usd":4.3209153}
{"ts":1756849740000,"o":111250.1,"h":111281.9,"l":111241.9,"c":111242,"v":402900,"usd":3.62170642}
{"ts":1756849800000,"o":111242,"h":111242,"l":111190,"c":111212.6,"v":538800,"usd":4.84461711}
{"ts":1756849860000,"o":111212.6,"h":111212.6,"l":111200,"c":111200,"v":2000,"usd":0.0179841}
{"ts":1756849920000,"o":111200,"h":111200,"l":111170.2,"c":111180,"v":71100,"usd":0.63945872}
{"ts":1756849980000,"o":111180,"h":111202,"l":111185.9,"c":111202,"v":50500,"usd":0.45418037}
{"ts":1756850040000,"o":111202,"h":111204,"l":111202,"c":111204,"v":1700,"usd":0.01528741}
{"ts":1756850100000,"o":111204,"h":111205,"l":111203.9,"c":111205,"v":3600,"usd":0.0323729}
{"ts":1756850160000,"o":111205,"h":111205,"l":111204.9,"c":111204.9,"v":1800,"usd":0.01618632}
{"ts":1756850220000,"o":111204.9,"h":111205,"l":111140,"c":111140,"v":100400,"usd":0.90296689}
{"ts":1756850280000,"o":111140,"h":111140,"l":111139.4,"c":111139.9,"v":700,"usd":0.00629839}
{"ts":1756850340000,"o":111139.9,"h":111144,"l":111139.9,"c":111144,"v":10300,"usd":0.09267436}
{"ts":1756850400000,"o":111144,"h":111152.9,"l":111086.8,"c":111089.4,"v":752300,"usd":6.76906786}
{"ts":1756850460000,"o":111089.4,"h":111119.9,"l":110912,"c":110931.2,"v":1440500,"usd":12.97354308}
{"ts":1756850520000,"o":110931.2,"h":110984.2,"l":110879.8,"c":110931.2,"v":281200,"usd":2.5341359}
{"ts":1756850580000,"o":110931.2,"h":110978.5,"l":110877.5,"c":110897,"v":240500,"usd":2.16824109}
{"ts":1756850640000,"o":110897,"h":110946,"l":110893.1,"c":110946,"v":75400,"usd":0.67969636}
{"ts":1756850700000,"o":110946,"h":110954.7,"l":110917,"c":110939.1,"v":86400,"usd":0.7788079}
{"ts":1756850760000,"o":110939.1,"h":110953,"l":110855.8,"c":110855.8,"v":201300,"usd":1.81529776}
{"ts":1756850820000,"o":110855.8,"h":110860,"l":110832,"c":110832,"v":285800,"usd":2.57859086}
{"ts":1756850880000,"o":110832,"h":110955.9,"l":110832.1,"c":110955.9,"v":1170700,"usd":10.56001432}
{"ts":1756850940000,"o":110955.9,"h":110941.1,"l":110892.9,"c":110932.6,"v":166100,"usd":1.4973745}
{"ts":1756851000000,"o":110932.6,"h":110960,"l":110912,"c":110944,"v":35800,"usd":0.32266959}
{"ts":1756851060000,"o":110944,"h":110964,"l":110930,"c":110943.8,"v":21100,"usd":0.1901814}
{"ts":1756851120000,"o":110943.8,"h":111009.9,"l":110942.9,"c":111009.9,"v":47000,"usd":0.42343602}
{"ts":1756851180000,"o":111009.9,"h":111054.2,"l":111009.9,"c":111030.2,"v":168700,"usd":1.51923676}
{"ts":1756851240000,"o":111030.2,"h":111095.4,"l":111030.2,"c":111090,"v":423600,"usd":3.81386382}
{"ts":1756851300000,"o":111090,"h":111098.9,"l":111080,"c":111098.9,"v":25000,"usd":0.22504408}
{"ts":1756851360000,"o":111098.9,"h":111124,"l":111099,"c":111124,"v":172600,"usd":1.55335832}
{"ts":1756851420000,"o":111124,"h":111152.7,"l":111120.1,"c":111120.1,"v":149000,"usd":1.34064029}
{"ts":1756851480000,"o":111120.1,"h":111120,"l":111080,"c":111080.1,"v":22900,"usd":0.20611239}
{"ts":1756851540000,"o":111080.1,"h":111089.6,"l":111041.2,"c":111041.2,"v":365000,"usd":3.28596394}
{"ts":1756851600000,"o":111041.2,"h":111043.9,"l":111029,"c":111043.9,"v":167500,"usd":1.50844775}
{"ts":1756851660000,"o":111043.9,"h":111069.9,"l":111033.1,"c":111041.1,"v":34800,"usd":0.3133778}
{"ts":1756851720000,"o":111041.1,"h":111050.2,"l":111030,"c":111049,"v":13900,"usd":0.12517897}
{"ts":1756851780000,"o":111049,"h":111079.9,"l":110990.1,"c":110990.1,"v":386800,"usd":3.48304599}
{"ts":1756851840000,"o":110990.1,"h":111006.9,"l":110990.1,"c":111006.8,"v":14700,"usd":0.13243615}
{"ts":1756851900000,"o":111006.8,"h":111003.8,"l":110969.1,"c":110971,"v":5600,"usd":0.05046024}
{"ts":1756851960000,"o":110971,"h":111064.6,"l":110971,"c":111038.1,"v":22500,"usd":0.20268379}
{"ts":1756852020000,"o":111038.1,"h":111053,"l":111024.6,"c":111024.7,"v":45100,"usd":0.40620934}
{"ts":1756852080000,"o":111024.7,"h":111078.3,"l":111024.7,"c":111070.6,"v":488600,"usd":4.40017032}
{"ts":1756852140000,"o":111070.6,"h":111060.4,"l":111013.8,"c":111016.9,"v":20600,"usd":0.18552612}
{"ts":1756852200000,"o":111016.9,"h":111028,"l":111016.9,"c":111028,"v":20700,"usd":0.18645623}
{"ts":1756852260000,"o":111028,"h":111027.9,"l":110970.1,"c":111000.1,"v":30600,"usd":0.27567075}
{"ts":1756852320000,"o":111000.1,"h":111034.3,"l":111010,"c":111029,"v":22600,"usd":0.20356579}
{"ts":1756852380000,"o":111029,"h":111018,"l":110979,"c":110979,"v":6400,"usd":0.05765723}
{"ts":1756852440000,"o":110979,"h":110984,"l":110960.1,"c":110980,"v":21900,"usd":0.19735761}
{"ts":1756852500000,"o":110980,"h":110979.9,"l":110960.1,"c":110964,"v":14100,"usd":0.12706035}
{"ts":1756852560000,"o":110964,"h":111059.9,"l":110980,"c":111036,"v":100300,"usd":0.90335582}
{"ts":1756852620000,"o":111036,"h":111069,"l":111033.1,"c":111068.9,"v":69600,"usd":0.62664336}
{"ts":1756852680000,"o":111068.9,"h":111152.5,"l":111069,"c":111152.4,"v":499000,"usd":4.49169616}
{"ts":1756852740000,"o":111152.4,"h":111152.5,"l":111123.9,"c":111152.4,"v":164200,"usd":1.47731308}
{"ts":1756852800000,"o":111152.4,"h":111163.9,"l":111152.5,"c":111163.9,"v":58600,"usd":0.52715592}
{"ts":1756852860000,"o":111163.9,"h":111220,"l":111163,"c":111170,"v":287400,"usd":2.58453702}
{"ts":1756852920000,"o":111170,"h":111163,"l":111130.1,"c":111145.9,"v":123800,"usd":1.11385975}
{"ts":1756852980000,"o":111145.9,"h":111192.8,"l":111130.1,"c":111192,"v":205700,"usd":1.85056866}
{"ts":1756853040000,"o":111192,"h":111193.7,"l":111170,"c":111170,"v":48200,"usd":0.43348987}
{"ts":1756853100000,"o":111170,"h":111177,"l":111165.3,"c":111177,"v":102600,"usd":0.92294589}
{"ts":1756853160000,"o":111177,"h":111219.2,"l":111177,"c":111219.1,"v":87700,"usd":0.78876188}
{"ts":1756853220000,"o":111219.1,"h":111220,"l":111164.1,"c":111164.1,"v":85400,"usd":0.76789288}
{"ts":1756853280000,"o":111164.1,"h":111164.1,"l":111159,"c":111159,"v":44400,"usd":0.3994106}
{"ts":1756853340000,"o":111159,"h":111165.9,"l":111159,"c":111159,"v":163800,"usd":1.47354053}
{"ts":1756853400000,"o":111159,"h":111190,"l":111140.1,"c":111190,"v":80600,"usd":0.72511368}
{"ts":1756853460000,"o":111190,"h":111216.2,"l":111194.1,"c":111215,"v":51200,"usd":0.46044265}
{"ts":1756853520000,"o":111215,"h":111220,"l":111194,"c":111219.9,"v":9800,"usd":0.08812496}
{"ts":1756853580000,"o":111219.9,"h":111220,"l":111199,"c":111199,"v":86700,"usd":0.77955397}
{"ts":1756853640000,"o":111199,"h":111193.1,"l":111193,"c":111193,"v":1700,"usd":0.01528878}
{"ts":1756853700000,"o":111193,"h":111193.9,"l":111179,"c":111179,"v":64800,"usd":0.58277826}
{"ts":1756853760000,"o":111179,"h":111201,"l":111170,"c":111191,"v":103900,"usd":0.93442789}
{"ts":1756853820000,"o":111191,"h":111220,"l":111191,"c":111216,"v":15200,"usd":0.13667992}
{"ts":1756853880000,"o":111216,"h":111224,"l":111202.4,"c":111224,"v":366000,"usd":3.29117238}
{"ts":1756853940000,"o":111224,"h":111227.9,"l":111223.9,"c":111227.9,"v":12400,"usd":0.11148663}
{"ts":1756854000000,"o":111227.9,"h":111257.8,"l":111228,"c":111245.6,"v":135600,"usd":1.21881572}
{"ts":1756854060000,"o":111245.6,"h":111259.9,"l":111219,"c":111237,"v":74600,"usd":0.67058786}
{"ts":1756854120000,"o":111237,"h":111237,"l":111200,"c":111200,"v":60800,"usd":0.5466526}
{"ts":1756854180000,"o":111200,"h":111199,"l":111180,"c":111180,"v":94900,"usd":0.85343701}
{"ts":1756854240000,"o":111180,"h":111173.1,"l":111160.4,"c":111160.4,"v":15200,"usd":0.13672523}
{"ts":1756854300000,"o":111160.4,"h":111174,"l":111160.4,"c":111161.1,"v":19000,"usd":0.17090643}
{"ts":1756854360000,"o":111161.1,"h":111161.1,"l":111117.1,"c":111117.1,"v":11300,"usd":0.10166804}
{"ts":1756854420000,"o":111117.1,"h":111110.1,"l":111052.3,"c":111052.3,"v":71300,"usd":0.64195771}
{"ts":1756854480000,"o":111052.3,"h":111075,"l":111062.1,"c":111075,"v":357500,"usd":3.21891008}
{"ts":1756854540000,"o":111075,"h":111074.1,"l":111040.1,"c":111040.1,"v":26100,"usd":0.23500408}
{"ts":1756854600000,"o":111040.1,"h":111075,"l":111040.2,"c":111075,"v":32700,"usd":0.29443785}
{"ts":1756854660000,"o":111075,"h":111083.3,"l":111050,"c":111083.3,"v":173400,"usd":1.56125634}
{"ts":1756854720000,"o":111083.3,"h":111094.5,"l":111083.4,"c":111094.5,"v":68900,"usd":0.62025}
{"ts":1756854780000,"o":111094.5,"h":111143,"l":111094.5,"c":111143,"v":79900,"usd":0.71906742}
{"ts":1756854840000,"o":111143,"h":111192.8,"l":111146.5,"c":111192.8,"v":53400,"usd":0.48041286}
{"ts":1756854900000,"o":111192.8,"h":111232.9,"l":111171.5,"c":111226,"v":331400,"usd":2.98041508}
{"ts":1756854960000,"o":111226,"h":111239.2,"l":111172.3,"c":111193.1,"v":451000,"usd":4.05611467}
{"ts":1756855020000,"o":111193.1,"h":111193,"l":111140,"c":111140,"v":352300,"usd":3.16918259}
{"ts":1756855080000,"o":111140,"h":111186,"l":111140.1,"c":111169,"v":105600,"usd":0.95006545}
{"ts":1756855140000,"o":111169,"h":111165,"l":111138,"c":111138,"v":5900,"usd":0.05308101}
{"ts":1756855200000,"o":111138,"h":111138.1,"l":111120,"c":111120,"v":121900,"usd":1.09683396}
{"ts":1756855260000,"o":111120,"h":111112.3,"l":111076.6,"c":111076.6,"v":116800,"usd":1.05130075}
{"ts":1756855320000,"o":111076.6,"h":111076.5,"l":111040.3,"c":111043,"v":98200,"usd":0.88432616}
{"ts":1756855380000,"o":111043,"h":111046,"l":111040.3,"c":111040.4,"v":1100,"usd":0.00990599}
{"ts":1756855440000,"o":111040.4,"h":111076.8,"l":111040.4,"c":111076.8,"v":110900,"usd":0.99871897}
{"ts":1756855500000,"o":111076.8,"h":111100,"l":111077,"c":111078,"v":100300,"usd":0.9028708}
{"ts":1756855560000,"o":111078,"h":111078,"l":111049,"c":111049.1,"v":14500,"usd":0.13054865}
{"ts":1756855620000,"o":111049.1,"h":111049,"l":111040.5,"c":111041,"v":63800,"usd":0.57453979}
{"ts":1756855680000,"o":111041,"h":111099.1,"l":111042,"c":111063.2,"v":45000,"usd":0.40520877}
{"ts":1756855740000,"o":111063.2,"h":111063.1,"l":111062,"c":111062,"v":26000,"usd":0.23410356}
{"ts":1756855800000,"o":111062,"h":111061.1,"l":111060,"c":111060,"v":2400,"usd":0.02160984}
{"ts":1756855860000,"o":111060,"h":111092.9,"l":111049,"c":111049,"v":191300,"usd":1.72241177}
{"ts":1756855920000,"o":111049,"h":111042,"l":111032,"c":111032,"v":86800,"usd":0.78169674}
{"ts":1756855980000,"o":111032,"h":111032.1,"l":111028,"c":111028,"v":13700,"usd":0.12338817}
{"ts":1756856040000,"o":111028,"h":111020,"l":110990.8,"c":110998.3,"v":403100,"usd":3.63155515}
{"ts":1756856100000,"o":110998.3,"h":110985.8,"l":110980.4,"c":110980.4,"v":16500,"usd":0.14867346}
{"ts":1756856160000,"o":110980.4,"h":111017,"l":110982,"c":111017,"v":133800,"usd":1.20553049}
{"ts":1756856220000,"o":111017,"h":111089.3,"l":111019,"c":111079.9,"v":418100,"usd":3.76409997}
{"ts":1756856280000,"o":111079.9,"h":111086,"l":111060.1,"c":111075,"v":63100,"usd":0.56813349}
{"ts":1756856340000,"o":111075,"h":111126.5,"l":111080,"c":111126.5,"v":19300,"usd":0.17372127}
{"ts":1756856400000,"o":111126.5,"h":111139.9,"l":111112.3,"c":111139.9,"v":39800,"usd":0.35815038}
{"ts":1756856460000,"o":111139.9,"h":111139.9,"l":111111,"c":111138.9,"v":75200,"usd":0.67666327}
{"ts":1756856520000,"o":111138.9,"h":111138.9,"l":111120,"c":111120.2,"v":100100,"usd":0.90072978}
{"ts":1756856580000,"o":111120.2,"h":111131.9,"l":111114,"c":111114,"v":86000,"usd":0.77390191}
{"ts":1756856640000,"o":111114,"h":111114,"l":111101.6,"c":111101.6,"v":77500,"usd":0.6974852}
{"ts":1756856700000,"o":111101.6,"h":111101.6,"l":111080,"c":111080.1,"v":55900,"usd":0.50320405}
{"ts":1756856760000,"o":111080.1,"h":111101.7,"l":111080.5,"c":111099,"v":71700,"usd":0.64541671}
{"ts":1756856820000,"o":111099,"h":111101,"l":111101,"c":111101,"v":1700,"usd":0.01530136}
{"ts":1756856880000,"o":111101,"h":111101,"l":111101,"c":111101,"v":1100,"usd":0.00990088}
{"ts":1756856940000,"o":111101,"h":111126,"l":111101,"c":111114,"v":222800,"usd":2.00517221}
{"ts":1756857000000,"o":111114,"h":111114,"l":111061.2,"c":111064.9,"v":53600,"usd":0.48249655}
{"ts":1756857060000,"o":111064.9,"h":111065,"l":111064.9,"c":111065,"v":1400,"usd":0.01260518}
{"ts":1756857120000,"o":111065,"h":111087.6,"l":111063,"c":111087.6,"v":79700,"usd":0.71760496}
{"ts":1756857180000,"o":111087.6,"h":111121.9,"l":111088,"c":111121.9,"v":54600,"usd":0.49143555}
{"ts":1756857240000,"o":111121.9,"h":111165.3,"l":111121.9,"c":111165.3,"v":262500,"usd":2.36200165}
{"ts":1756857300000,"o":111165.3,"h":111179.8,"l":111155.8,"c":111179.8,"v":96200,"usd":0.86538619}
{"ts":1756857360000,"o":111179.8,"h":111189.9,"l":111179.9,"c":111182,"v":59200,"usd":0.5324316}
{"ts":1756857420000,"o":111182,"h":111182,"l":111169,"c":111169.1,"v":47500,"usd":0.42724815}
{"ts":1756857480000,"o":111169.1,"h":111169,"l":111168,"c":111168.1,"v":119700,"usd":1.07674692}
{"ts":1756857540000,"o":111168.1,"h":111190,"l":111169,"c":111190,"v":60700,"usd":0.54594881}
{"ts":1756857600000,"o":111190,"h":111204,"l":111189.9,"c":111204,"v":109600,"usd":0.98563568}
{"ts":1756857660000,"o":111204,"h":111250.4,"l":111204,"c":111209,"v":230400,"usd":2.07143655}
{"ts":1756857720000,"o":111209,"h":111268.1,"l":111201,"c":111268,"v":313200,"usd":2.81526835}
{"ts":1756857780000,"o":111268,"h":111331.2,"l":111268,"c":111313.9,"v":222600,"usd":1.9999011}
{"ts":1756857840000,"o":111313.9,"h":111313.8,"l":111259,"c":111278.4,"v":352700,"usd":3.16902715}
{"ts":1756857900000,"o":111278.4,"h":111289,"l":111261,"c":111273.9,"v":21500,"usd":0.19321805}
{"ts":1756857960000,"o":111273.9,"h":111369.5,"l":111273,"c":111306.3,"v":798300,"usd":7.16958284}
{"ts":1756858020000,"o":111306.3,"h":111330,"l":111306,"c":111306,"v":274300,"usd":2.46388914}
{"ts":1756858080000,"o":111306,"h":111350,"l":111304.9,"c":111350,"v":19100,"usd":0.17156366}
{"ts":1756858140000,"o":111350,"h":111362,"l":111359.9,"c":111362,"v":69200,"usd":0.62140863}
{"ts":1756858200000,"o":111362,"h":111400,"l":111375.5,"c":111400,"v":147800,"usd":1.32679282}
{"ts":1756858260000,"o":111400,"h":111452.5,"l":111410,"c":111452.5,"v":215100,"usd":1.93034102}
{"ts":1756858320000,"o":111452.5,"h":111494.6,"l":111452.6,"c":111465,"v":294100,"usd":2.63859205}
{"ts":1756858380000,"o":111465,"h":111465,"l":111380.1,"c":111412.1,"v":362200,"usd":3.25019896}
{"ts":1756858440000,"o":111412.1,"h":111491.6,"l":111391.1,"c":111491.6,"v":128200,"usd":1.15049583}
{"ts":1756858500000,"o":111491.6,"h":111541.4,"l":111499.9,"c":111501,"v":499400,"usd":4.47777394}
{"ts":1756858560000,"o":111501,"h":111501,"l":111456.1,"c":111456.1,"v":418400,"usd":3.75300209}
{"ts":1756858620000,"o":111456.1,"h":111548.4,"l":111459.6,"c":111506,"v":775800,"usd":6.95668056}
{"ts":1756858680000,"o":111506,"h":111503.9,"l":111440,"c":111484,"v":308700,"usd":2.768992}
{"ts":1756858740000,"o":111484,"h":111520.4,"l":111491,"c":111491,"v":174800,"usd":1.56751618}
{"ts":1756858800000,"o":111491,"h":111544.3,"l":111491,"c":111544.3,"v":52500,"usd":0.47081541}
{"ts":1756858860000,"o":111544.3,"h":111548.4,"l":111517,"c":111548.4,"v":406600,"usd":3.64547403}
{"ts":1756858920000,"o":111548.4,"h":111548.4,"l":111504.1,"c":111534.9,"v":31500,"usd":0.28242994}
{"ts":1756858980000,"o":111534.9,"h":111545.2,"l":111518.5,"c":111534,"v":200500,"usd":1.79771098}
{"ts":1756859040000,"o":111534,"h":111536,"l":111504,"c":111536,"v":49000,"usd":0.43939347}
{"ts":1756859100000,"o":111536,"h":111538.9,"l":111534,"c":111537.9,"v":81500,"usd":0.73069992}
{"ts":1756859160000,"o":111537.9,"h":111596,"l":111538,"c":111562.8,"v":495900,"usd":4.44498617}
{"ts":1756859220000,"o":111562.8,"h":111740.9,"l":111562.7,"c":111738.1,"v":338400,"usd":3.03011735}
{"ts":1756859280000,"o":111738.1,"h":111760,"l":111690.1,"c":111752,"v":578300,"usd":5.17589135}
{"ts":1756859340000,"o":111752,"h":111726.6,"l":111640.7,"c":111659.8,"v":232800,"usd":2.08427483}
{"ts":1756859400000,"o":111659.8,"h":111692.2,"l":111613.6,"c":111632.4,"v":99800,"usd":0.89375767}
{"ts":1756859460000,"o":111632.4,"h":111633,"l":111526,"c":111526,"v":461400,"usd":4.13434068}
{"ts":1756859520000,"o":111526,"h":111526,"l":111470,"c":111470,"v":280900,"usd":2.51935561}
{"ts":1756859580000,"o":111470,"h":111467.7,"l":111411,"c":111467.7,"v":178700,"usd":1.60335008}
{"ts":1756859640000,"o":111467.7,"h":111479,"l":111418,"c":111439.4,"v":113000,"usd":1.01400524}
{"ts":1756859700000,"o":111439.4,"h":111457.9,"l":111422.1,"c":111442.1,"v":22700,"usd":0.20369633}
{"ts":1756859760000,"o":111442.1,"h":111499.1,"l":111422.2,"c":111479,"v":70000,"usd":0.62797297}
{"ts":1756859820000,"o":111479,"h":111499.1,"l":111455,"c":111462.3,"v":209000,"usd":1.8751559}
{"ts":1756859880000,"o":111462.3,"h":111496.5,"l":111462.2,"c":111485.3,"v":115700,"usd":1.03796911}
{"ts":1756859940000,"o":111485.3,"h":111560,"l":111497,"c":111538.2,"v":276000,"usd":2.474777}
{"ts":1756860000000,"o":111538.2,"h":111556,"l":111530,"c":111554,"v":106600,"usd":0.95571435}
{"ts":1756860060000,"o":111554,"h":111664.2,"l":111553,"c":111655,"v":268200,"usd":2.40278605}
{"ts":1756860120000,"o":111655,"h":111657,"l":111627.8,"c":111638,"v":51600,"usd":0.46215226}
{"ts":1756860180000,"o":111638,"h":111630.2,"l":111500.8,"c":111506,"v":435900,"usd":3.90678424}
{"ts":1756860240000,"o":111506,"h":111512.6,"l":111460.5,"c":111460.5,"v":83900,"usd":0.75251092}
{"ts":1756860300000,"o":111460.5,"h":111460.4,"l":111380.2,"c":111385,"v":281800,"usd":2.52997058}
{"ts":1756860360000,"o":111385,"h":111385.9,"l":111370,"c":111370.1,"v":100200,"usd":0.89962567}
{"ts":1756860420000,"o":111370.1,"h":111370,"l":111324,"c":111359,"v":364000,"usd":3.26955183}
{"ts":1756860480000,"o":111359,"h":111420,"l":111359,"c":111413,"v":28400,"usd":0.25497886}
{"ts":1756860540000,"o":111413,"h":111401,"l":111323.3,"c":111344,"v":82900,"usd":0.74449236}
{"ts":1756860600000,"o":111344,"h":111338.9,"l":111310.1,"c":111338.9,"v":10900,"usd":0.09791337}
{"ts":1756860660000,"o":111338.9,"h":111360,"l":111335,"c":111335,"v":42800,"usd":0.38436164}
{"ts":1756860720000,"o":111335,"h":111335,"l":111285.7,"c":111285.7,"v":40700,"usd":0.36562269}
{"ts":1756860780000,"o":111285.7,"h":111329.9,"l":111257.3,"c":111291.2,"v":606400,"usd":5.4492846}
{"ts":1756860840000,"o":111291.2,"h":111292.9,"l":111275,"c":111275,"v":29700,"usd":0.26688821}
{"ts":1756860900000,"o":111275,"h":111275,"l":111257.3,"c":111272.1,"v":212400,"usd":1.90906851}
{"ts":1756860960000,"o":111272.1,"h":111272,"l":111261,"c":111269,"v":7400,"usd":0.06650678}
{"ts":1756861020000,"o":111269,"h":111280,"l":111264,"c":111280,"v":66200,"usd":0.59496488}
{"ts":1756861080000,"o":111280,"h":111333,"l":111290,"c":111333,"v":27300,"usd":0.24527549}
{"ts":1756861140000,"o":111333,"h":111339,"l":111300,"c":111318.9,"v":92300,"usd":0.82904924}
{"ts":1756861200000,"o":111318.9,"h":111301.2,"l":111270,"c":111298.9,"v":73100,"usd":0.65688664}
{"ts":1756861260000,"o":111298.9,"h":111312.9,"l":111279.1,"c":111279.1,"v":39900,"usd":0.35847844}
{"ts":1756861320000,"o":111279.1,"h":111279,"l":111223.9,"c":111223.9,"v":96700,"usd":0.86917117}
{"ts":1756861380000,"o":111223.9,"h":111245.8,"l":111220.1,"c":111238,"v":26000,"usd":0.23375753}
{"ts":1756861440000,"o":111238,"h":111362.2,"l":111225,"c":111362.2,"v":287600,"usd":2.58330659}
{"ts":1756861500000,"o":111362.2,"h":111368.6,"l":111334,"c":111352.7,"v":29100,"usd":0.26134231}
{"ts":1756861560000,"o":111352.7,"h":111351.3,"l":111231,"c":111231,"v":119700,"usd":1.07548678}
{"ts":1756861620000,"o":111231,"h":111243.9,"l":111218,"c":111218,"v":276200,"usd":2.48333863}
{"ts":1756861680000,"o":111218,"h":111214.5,"l":111160,"c":111160,"v":68900,"usd":0.6196708}
{"ts":1756861740000,"o":111160,"h":111150,"l":111103.3,"c":111140,"v":528600,"usd":4.75714894}
{"ts":1756861800000,"o":111140,"h":111178,"l":111140,"c":111166,"v":152800,"usd":1.37447855}
{"ts":1756861860000,"o":111166,"h":111208.7,"l":111176.8,"c":111189.9,"v":37000,"usd":0.33278758}
{"ts":1756861920000,"o":111189.9,"h":111226.3,"l":111190,"c":111190,"v":45900,"usd":0.41275308}
{"ts":1756861980000,"o":111190,"h":111228,"l":111169,"c":111169,"v":74900,"usd":0.67361485}
{"ts":1756862040000,"o":111169,"h":111190,"l":111169,"c":111180,"v":36600,"usd":0.3292068}
{"ts":1756862100000,"o":111180,"h":111180,"l":111180,"c":111180,"v":2000,"usd":0.0179888}
{"ts":1756862160000,"o":111180,"h":111203.6,"l":111170,"c":111170.1,"v":73400,"usd":0.66017879}
{"ts":1756862220000,"o":111170.1,"h":111174,"l":111170,"c":111174,"v":54300,"usd":0.48843856}
{"ts":1756862280000,"o":111174,"h":111203.5,"l":111177.2,"c":111177.2,"v":63300,"usd":0.56932135}
{"ts":1756862340000,"o":111177.2,"h":111170,"l":111128,"c":111149.1,"v":93700,"usd":0.84313218}
{"ts":1756862400000,"o":111149.1,"h":111149,"l":111130.1,"c":111144.4,"v":45300,"usd":0.40759963}
{"ts":1756862460000,"o":111144.4,"h":111133,"l":111070.4,"c":111080.7,"v":38700,"usd":0.34833495}
{"ts":1756862520000,"o":111080.7,"h":111073.1,"l":111069,"c":111069.1,"v":30300,"usd":0.27280228}
{"ts":1756862580000,"o":111069.1,"h":111069.1,"l":111050,"c":111050.1,"v":100400,"usd":0.90399571}
{"ts":1756862640000,"o":111050.1,"h":111050,"l":110926.7,"c":110934.9,"v":691900,"usd":6.2342059}
{"ts":1756862700000,"o":110934.9,"h":110940.1,"l":110908,"c":110908.1,"v":41600,"usd":0.37506073}
{"ts":1756862760000,"o":110908.1,"h":110960,"l":110902.6,"c":110960,"v":376300,"usd":3.39258988}
{"ts":1756862820000,"o":110960,"h":111000,"l":110920.1,"c":110930,"v":113000,"usd":1.01828687}
{"ts":1756862880000,"o":110930,"h":110935,"l":110920,"c":110935,"v":178700,"usd":1.6110636}
{"ts":1756862940000,"o":110935,"h":110943.9,"l":110912.6,"c":110918.9,"v":108200,"usd":0.97545643}
{"ts":1756863000000,"o":110918.9,"h":110936,"l":110918.9,"c":110935,"v":18700,"usd":0.16857481}
{"ts":1756863060000,"o":110935,"h":110997.1,"l":110935.1,"c":110989.7,"v":185300,"usd":1.66994501}
{"ts":1756863120000,"o":110989.7,"h":111005.9,"l":110960,"c":110960,"v":56700,"usd":0.51092595}
{"ts":1756863180000,"o":110960,"h":110960,"l":110915.1,"c":110934,"v":320100,"usd":2.88543807}
{"ts":1756863240000,"o":110934,"h":110935,"l":110890,"c":110890.1,"v":355900,"usd":3.20895696}
{"ts":1756863300000,"o":110890.1,"h":110960,"l":110895,"c":110960,"v":144000,"usd":1.29796844}
{"ts":1756863360000,"o":110960,"h":110980,"l":110905.1,"c":110905.1,"v":21000,"usd":0.18926438}
{"ts":1756863420000,"o":110905.1,"h":110908,"l":110866.9,"c":110874,"v":250800,"usd":2.26169761}
{"ts":1756863480000,"o":110874,"h":110873.9,"l":110873,"c":110873,"v":3000,"usd":0.0270579}
{"ts":1756863540000,"o":110873,"h":110900,"l":110873.1,"c":110882.3,"v":107400,"usd":0.96860576}
{"ts":1756863600000,"o":110882.3,"h":110896.4,"l":110870.3,"c":110879,"v":200300,"usd":1.80651369}
{"ts":1756863660000,"o":110879,"h":110919.1,"l":110879,"c":110904,"v":43200,"usd":0.38953156}
{"ts":1756863720000,"o":110904,"h":110929.9,"l":110900,"c":110900,"v":55600,"usd":0.50125092}
{"ts":1756863780000,"o":110900,"h":110900,"l":110850.2,"c":110860,"v":139500,"usd":1.25827378}
{"ts":1756863840000,"o":110860,"h":110860,"l":110856.1,"c":110860,"v":107300,"usd":0.96792012}
{"ts":1756863900000,"o":110860,"h":110880,"l":110858,"c":110880,"v":22900,"usd":0.20656645}
{"ts":1756863960000,"o":110880,"h":110901.9,"l":110873.1,"c":110873.1,"v":132000,"usd":1.19049392}
{"ts":1756864020000,"o":110873.1,"h":110962.7,"l":110872,"c":110897,"v":517600,"usd":4.66570497}
{"ts":1756864080000,"o":110897,"h":110890,"l":110860,"c":110872.1,"v":61400,"usd":0.5537912}
{"ts":1756864140000,"o":110872.1,"h":110893,"l":110872,"c":110893,"v":27100,"usd":0.2444221}
{"ts":1756864200000,"o":110893,"h":110926,"l":110899.8,"c":110919.8,"v":62200,"usd":0.56076292}
{"ts":1756864260000,"o":110919.8,"h":110997.5,"l":110919.8,"c":110991,"v":31400,"usd":0.28299987}
{"ts":1756864320000,"o":110991,"h":111072.1,"l":111000,"c":111040,"v":193000,"usd":1.73842119}
{"ts":1756864380000,"o":111040,"h":111065,"l":111035.3,"c":111047,"v":93500,"usd":0.8419111}
{"ts":1756864440000,"o":111047,"h":111077.4,"l":111043,"c":111073,"v":113700,"usd":1.02363683}
{"ts":1756864500000,"o":111073,"h":111064,"l":111054.6,"c":111064,"v":81800,"usd":0.73654223}
{"ts":1756864560000,"o":111064,"h":111144,"l":111074,"c":111094,"v":318500,"usd":2.86635899}
{"ts":1756864620000,"o":111094,"h":111120,"l":111075.4,"c":111105.5,"v":93500,"usd":0.84155625}
{"ts":1756864680000,"o":111105.5,"h":111141.9,"l":111092,"c":111120,"v":41500,"usd":0.37347594}
{"ts":1756864740000,"o":111120,"h":111160.2,"l":111115,"c":111130,"v":296600,"usd":2.66848276}
{"ts":1756864800000,"o":111130,"h":111166.3,"l":111116.1,"c":111141.4,"v":82600,"usd":0.74307046}
{"ts":1756864860000,"o":111141.4,"h":111236.5,"l":111132.1,"c":111236.5,"v":279100,"usd":2.5105683}
{"ts":1756864920000,"o":111236.5,"h":111282.3,"l":111189.1,"c":111201,"v":233200,"usd":2.0965409}
{"ts":1756864980000,"o":111201,"h":111379.9,"l":111210,"c":111312.5,"v":443800,"usd":3.98558439}
{"ts":1756865040000,"o":111312.5,"h":111313.9,"l":111255,"c":111255,"v":353400,"usd":3.17541851}
{"ts":1756865100000,"o":111255,"h":111243.3,"l":111195.7,"c":111213.9,"v":22600,"usd":0.20321598}
{"ts":1756865160000,"o":111213.9,"h":111196,"l":111111.8,"c":111130,"v":121100,"usd":1.08950669}
{"ts":1756865220000,"o":111130,"h":111172.3,"l":111117.4,"c":111135.8,"v":84700,"usd":0.76201825}
{"ts":1756865280000,"o":111135.8,"h":111135.7,"l":111090,"c":111090.1,"v":51400,"usd":0.46254923}
{"ts":1756865340000,"o":111090.1,"h":111090,"l":111043,"c":111052,"v":13400,"usd":0.12065754}
{"ts":1756865400000,"o":111052,"h":111053,"l":111020,"c":111020,"v":6300,"usd":0.05673702}
{"ts":1756865460000,"o":111020,"h":111054,"l":110992,"c":111053.9,"v":87000,"usd":0.78368444}
{"ts":1756865520000,"o":111053.9,"h":111060,"l":111020.7,"c":111060,"v":28400,"usd":0.2557546}
{"ts":1756865580000,"o":111060,"h":111120,"l":111074,"c":111120,"v":71100,"usd":0.6399587}
{"ts":1756865640000,"o":111120,"h":111140,"l":111102,"c":111106,"v":123700,"usd":1.11306489}
{"ts":1756865700000,"o":111106,"h":111106,"l":111070,"c":111081,"v":32200,"usd":0.28986116}
{"ts":1756865760000,"o":111081,"h":111139.9,"l":111069,"c":111105,"v":69600,"usd":0.62639332}
{"ts":1756865820000,"o":111105,"h":111109,"l":111086,"c":111109,"v":14900,"usd":0.13411785}
{"ts":1756865880000,"o":111109,"h":111194.6,"l":111127.3,"c":111159,"v":27400,"usd":0.24652625}
{"ts":1756865940000,"o":111159,"h":111292,"l":111151,"c":111278.6,"v":240100,"usd":2.15889408}
{"ts":1756866000000,"o":111278.6,"h":111311,"l":111223.3,"c":111232.9,"v":258700,"usd":2.32481319}
{"ts":1756866060000,"o":111232.9,"h":111281.9,"l":111228,"c":111265,"v":41600,"usd":0.37392995}
{"ts":1756866120000,"o":111265,"h":111317.3,"l":111250,"c":111306,"v":35100,"usd":0.31538365}
{"ts":1756866180000,"o":111306,"h":111318,"l":111245,"c":111245,"v":28100,"usd":0.25255613}
{"ts":1756866240000,"o":111245,"h":111302.9,"l":111247,"c":111256.1,"v":22100,"usd":0.19859698}
{"ts":1756866300000,"o":111256.1,"h":111318,"l":111257.9,"c":111293.4,"v":18300,"usd":0.16442889}
{"ts":1756866360000,"o":111293.4,"h":111310.8,"l":111242.1,"c":111298.3,"v":29600,"usd":0.26598042}
{"ts":1756866420000,"o":111298.3,"h":111369.1,"l":111293.2,"c":111361,"v":55000,"usd":0.49392058}
{"ts":1756866480000,"o":111361,"h":111360,"l":111320,"c":111321,"v":31100,"usd":0.27933119}
{"ts":1756866540000,"o":111321,"h":111341,"l":111303.8,"c":111341,"v":41900,"usd":0.37638358}
{"ts":1756866600000,"o":111341,"h":111343.1,"l":111290,"c":111343.1,"v":12000,"usd":0.10779783}
{"ts":1756866660000,"o":111343.1,"h":111343,"l":111268.6,"c":111273,"v":15300,"usd":0.13744406}
{"ts":1756866720000,"o":111273,"h":111299.9,"l":111278,"c":111294,"v":6400,"usd":0.05750584}
{"ts":1756866780000,"o":111294,"h":111299,"l":111224.2,"c":111224.2,"v":10400,"usd":0.0934619}
{"ts":1756866840000,"o":111224.2,"h":111259.9,"l":111224.2,"c":111255,"v":52200,"usd":0.46921932}
{"ts":1756866900000,"o":111255,"h":111254.9,"l":111228,"c":111228,"v":29600,"usd":0.26610639}
{"ts":1756866960000,"o":111228,"h":111229,"l":111200,"c":111229,"v":130200,"usd":1.17069792}
{"ts":1756867020000,"o":111229,"h":111260,"l":111228.1,"c":111246,"v":168200,"usd":1.51203815}
{"ts":1756867080000,"o":111246,"h":111269,"l":111250,"c":111250,"v":9200,"usd":0.08269164}
{"ts":1756867140000,"o":111250,"h":111254,"l":111230,"c":111230,"v":13300,"usd":0.11956024}
{"ts":1756867200000,"o":111230,"h":111220.9,"l":111200,"c":111200,"v":14300,"usd":0.12859207}
{"ts":1756867260000,"o":111200,"h":111239.9,"l":111154,"c":111239.9,"v":42500,"usd":0.38228495}
{"ts":1756867320000,"o":111239.9,"h":111300,"l":111238.1,"c":111300,"v":12700,"usd":0.11415654}
{"ts":1756867380000,"o":111300,"h":111321.6,"l":111285.5,"c":111321,"v":29100,"usd":0.26143183}
{"ts":1756867440000,"o":111321,"h":111304.3,"l":111234.1,"c":111250.8,"v":34600,"usd":0.31093111}
{"ts":1756867500000,"o":111250.8,"h":111300,"l":111260,"c":111299.9,"v":8900,"usd":0.07998007}
{"ts":1756867560000,"o":111299.9,"h":111391.7,"l":111300,"c":111391,"v":152100,"usd":1.36579903}
{"ts":1756867620000,"o":111391,"h":111400,"l":111376.8,"c":111400,"v":45000,"usd":0.40396502}
{"ts":1756867680000,"o":111400,"h":111399.9,"l":111351.9,"c":111387.7,"v":157100,"usd":1.41036003}
{"ts":1756867740000,"o":111387.7,"h":111392.5,"l":111363,"c":111363,"v":110500,"usd":0.99205738}
{"ts":1756867800000,"o":111363,"h":111365.3,"l":111320.1,"c":111345.6,"v":42400,"usd":0.38078739}
{"ts":1756867860000,"o":111345.6,"h":111366,"l":111330,"c":111365.9,"v":34000,"usd":0.30536334}
{"ts":1756867920000,"o":111365.9,"h":111382,"l":111338.2,"c":111382,"v":36400,"usd":0.32686265}
{"ts":1756867980000,"o":111382,"h":111454.2,"l":111393.8,"c":111454.1,"v":73000,"usd":0.65528508}
{"ts":1756868040000,"o":111454.1,"h":111454.1,"l":111403.6,"c":111403.7,"v":374000,"usd":3.35628679}
{"ts":1756868100000,"o":111403.7,"h":111454.9,"l":111400,"c":111400,"v":23500,"usd":0.21089558}
{"ts":1756868160000,"o":111400,"h":111400,"l":111370.6,"c":111386.9,"v":41500,"usd":0.37256981}
{"ts":1756868220000,"o":111386.9,"h":111386.9,"l":111355.6,"c":111360,"v":45600,"usd":0.40944542}
{"ts":1756868280000,"o":111360,"h":111379.9,"l":111352,"c":111360,"v":15000,"usd":0.13469374}
{"ts":1756868340000,"o":111360,"h":111364.9,"l":111355.1,"c":111361,"v":5100,"usd":0.0457981}
{"ts":1756868400000,"o":111361,"h":111355,"l":111334.8,"c":111339.1,"v":34800,"usd":0.31254922}
{"ts":1756868460000,"o":111339.1,"h":111339,"l":111285.6,"c":111285.6,"v":264500,"usd":2.37604519}
{"ts":1756868520000,"o":111285.6,"h":111343.9,"l":111285.6,"c":111315.4,"v":204500,"usd":1.83699345}
{"ts":1756868580000,"o":111315.4,"h":111318.7,"l":111252.1,"c":111318.6,"v":89900,"usd":0.80795715}
{"ts":1756868640000,"o":111318.6,"h":111318.6,"l":111304.8,"c":111306,"v":11800,"usd":0.10600901}
{"ts":1756868700000,"o":111306,"h":111319,"l":111305,"c":111319,"v":15800,"usd":0.14194063}
{"ts":1756868760000,"o":111319,"h":111343.7,"l":111319,"c":111329.8,"v":45300,"usd":0.40688196}
{"ts":1756868820000,"o":111329.8,"h":111360,"l":111322,"c":111360,"v":253700,"usd":2.27852963}
{"ts":1756868880000,"o":111360,"h":111377.9,"l":111350,"c":111377.9,"v":197800,"usd":1.77636759}
{"ts":1756868940000,"o":111377.9,"h":111377.9,"l":111310,"c":111314,"v":86600,"usd":0.77779278}
{"ts":1756869000000,"o":111314,"h":111354,"l":111321,"c":111346,"v":16500,"usd":0.1481952}
{"ts":1756869060000,"o":111346,"h":111353.9,"l":111331,"c":111340.1,"v":37000,"usd":0.3322914}
{"ts":1756869120000,"o":111340.1,"h":111340,"l":111140,"c":111140,"v":926400,"usd":8.32844318}
{"ts":1756869180000,"o":111140,"h":111138.7,"l":111082,"c":111084,"v":411400,"usd":3.70237527}
{"ts":1756869240000,"o":111084,"h":111088.9,"l":111050,"c":111050,"v":120100,"usd":1.08133028}
{"ts":1756869300000,"o":111050,"h":111049,"l":110992.5,"c":111039,"v":93000,"usd":0.83774387}
{"ts":1756869360000,"o":111039,"h":111073,"l":111013.4,"c":111021,"v":251900,"usd":2.26846656}
{"ts":1756869420000,"o":111021,"h":111062,"l":111003,"c":111062,"v":174700,"usd":1.57343463}
{"ts":1756869480000,"o":111062,"h":111099.9,"l":111040,"c":111090.1,"v":310100,"usd":2.79186434}
{"ts":1756869540000,"o":111090.1,"h":111090,"l":111059,"c":111059,"v":85400,"usd":0.76885286}
{"ts":1756869600000,"o":111059,"h":111059,"l":111036.5,"c":111047,"v":166200,"usd":1.49669821}
{"ts":1756869660000,"o":111047,"h":111104,"l":111048,"c":111104,"v":114200,"usd":1.02821167}
{"ts":1756869720000,"o":111104,"h":111108,"l":111070,"c":111090,"v":180600,"usd":1.62564437}
{"ts":1756869780000,"o":111090,"h":111121.9,"l":111096,"c":111107,"v":82700,"usd":0.74423397}
{"ts":1756869840000,"o":111107,"h":111106.1,"l":111058.9,"c":111067,"v":233800,"usd":2.10483562}
{"ts":1756869900000,"o":111067,"h":111067,"l":110989,"c":110989,"v":168300,"usd":1.51621775}
{"ts":1756869960000,"o":110989,"h":110989,"l":110919.5,"c":110938.3,"v":609600,"usd":5.49435254}
{"ts":1756870020000,"o":110938.3,"h":110961,"l":110938.4,"c":110961,"v":761000,"usd":6.85908916}
{"ts":1756870080000,"o":110961,"h":110988,"l":110961,"c":110967,"v":225600,"usd":2.03309579}
{"ts":1756870140000,"o":110967,"h":111006.6,"l":110968,"c":111006.6,"v":148500,"usd":1.33802717}
{"ts":1756870200000,"o":111006.6,"h":111022,"l":110997.1,"c":111020,"v":37800,"usd":0.34051675}
{"ts":1756870260000,"o":111020,"h":111019.9,"l":110968,"c":110988,"v":60700,"usd":0.54685653}
{"ts":1756870320000,"o":110988,"h":111002,"l":110945.1,"c":110979.9,"v":195000,"usd":1.75709526}
{"ts":1756870380000,"o":110979.9,"h":111000,"l":110952,"c":110959.9,"v":149900,"usd":1.35078152}
{"ts":1756870440000,"o":110959.9,"h":110959.9,"l":110959.8,"c":110959.9,"v":20600,"usd":0.18565338}
{"ts":1756870500000,"o":110959.9,"h":110959.9,"l":110959.9,"c":110959.9,"v":4300,"usd":0.03875289}
{"ts":1756870560000,"o":110959.9,"h":110959.9,"l":110930.1,"c":110930.1,"v":26000,"usd":0.23432294}
{"ts":1756870620000,"o":110930.1,"h":110956.6,"l":110930.1,"c":110943.1,"v":205000,"usd":1.847986}
{"ts":1756870680000,"o":110943.1,"h":110995.9,"l":110943.1,"c":110980,"v":49100,"usd":0.44245415}
{"ts":1756870740000,"o":110980,"h":110979.9,"l":110920,"c":110920,"v":232500,"usd":2.09581112}
{"ts":1756870800000,"o":110920,"h":110920,"l":110873.5,"c":110884,"v":170600,"usd":1.53856014}
{"ts":1756870860000,"o":110884,"h":110883,"l":110850.4,"c":110876.9,"v":52200,"usd":0.47087255}
{"ts":1756870920000,"o":110876.9,"h":110911,"l":110877,"c":110911,"v":61500,"usd":0.55458106}
{"ts":1756870980000,"o":110911,"h":110911,"l":110887,"c":110900,"v":45700,"usd":0.41206598}
{"ts":1756871040000,"o":110900,"h":110900,"l":110896,"c":110896,"v":8600,"usd":0.07754909}
{"ts":1756871100000,"o":110896,"h":110911.1,"l":110896.1,"c":110907,"v":43400,"usd":0.39131764}
{"ts":1756871160000,"o":110907,"h":110931.1,"l":110903,"c":110929,"v":209200,"usd":1.88614969}
{"ts":1756871220000,"o":110929,"h":110960,"l":110929.1,"c":110932,"v":263600,"usd":2.3761333}
{"ts":1756871280000,"o":110932,"h":110931.1,"l":110920.1,"c":110927,"v":43900,"usd":0.39575472}
{"ts":1756871340000,"o":110927,"h":110936,"l":110927.1,"c":110936,"v":19900,"usd":0.17939019}
{"ts":1756871400000,"o":110936,"h":110959.9,"l":110926,"c":110959.9,"v":29700,"usd":0.26772827}
{"ts":1756871460000,"o":110959.9,"h":110998.4,"l":110960,"c":110998.4,"v":59600,"usd":0.53702666}
{"ts":1756871520000,"o":110998.4,"h":111080,"l":110984.6,"c":111064,"v":120400,"usd":1.08447711}
{"ts":1756871580000,"o":111064,"h":111064,"l":111050,"c":111050,"v":1700,"usd":0.0153073}
{"ts":1756871640000,"o":111050,"h":111117.1,"l":111050.1,"c":111077,"v":390300,"usd":3.51302616}
{"ts":1756871700000,"o":111077,"h":111078,"l":111074,"c":111074,"v":101100,"usd":0.9101834}
{"ts":1756871760000,"o":111074,"h":111074.9,"l":111016,"c":111037,"v":82800,"usd":0.74572364}
{"ts":1756871820000,"o":111037,"h":111054,"l":111040,"c":111042,"v":111100,"usd":1.00044077}
{"ts":1756871880000,"o":111042,"h":111042,"l":111020,"c":111020,"v":64600,"usd":0.58177619}
{"ts":1756871940000,"o":111020,"h":111019,"l":111002,"c":111012,"v":20800,"usd":0.1873684}
{"ts":1756872000000,"o":111012,"h":111007,"l":111003,"c":111006,"v":9400,"usd":0.08468004}
{"ts":1756872060000,"o":111006,"h":111017,"l":110983.4,"c":111017,"v":149300,"usd":1.34515146}
{"ts":1756872120000,"o":111017,"h":111059.9,"l":110970,"c":111059.9,"v":642400,"usd":5.78674719}
{"ts":1756872180000,"o":111059.9,"h":111048.9,"l":110990,"c":110990,"v":272400,"usd":2.45368714}
{"ts":1756872240000,"o":110990,"h":111011,"l":110990,"c":111011,"v":573000,"usd":5.16226498}
{"ts":1756872300000,"o":111011,"h":111076.7,"l":111011,"c":111076.7,"v":454600,"usd":4.0940923}
{"ts":1756872360000,"o":111076.7,"h":111120,"l":111087,"c":111087,"v":37200,"usd":0.33482275}
{"ts":1756872420000,"o":111087,"h":111087,"l":111040,"c":111040,"v":82700,"usd":0.74457434}
{"ts":1756872480000,"o":111040,"h":111079.9,"l":111040.1,"c":111046.5,"v":92300,"usd":0.83111745}
{"ts":1756872540000,"o":111046.5,"h":111040,"l":110987.7,"c":110987.7,"v":86500,"usd":0.77925312}
{"ts":1756872600000,"o":110987.7,"h":110980,"l":110928.7,"c":110928.7,"v":113500,"usd":1.02282426}
{"ts":1756872660000,"o":110928.7,"h":110928.6,"l":110910,"c":110910,"v":17600,"usd":0.15868081}
{"ts":1756872720000,"o":110910,"h":110911,"l":110891.3,"c":110911,"v":39700,"usd":0.35799631}
{"ts":1756872780000,"o":110911,"h":110913,"l":110904.7,"c":110913,"v":66100,"usd":0.59598458}
{"ts":1756872840000,"o":110913,"h":110912.9,"l":110904,"c":110904,"v":5900,"usd":0.05319718}
{"ts":1756872900000,"o":110904,"h":110901,"l":110870,"c":110870,"v":218700,"usd":1.972232}
{"ts":1756872960000,"o":110870,"h":110870,"l":110762.3,"c":110826.1,"v":521700,"usd":4.708028}
{"ts":1756873020000,"o":110826.1,"h":110868.9,"l":110826.1,"c":110867,"v":33000,"usd":0.29769309}
{"ts":1756873080000,"o":110867,"h":110899.9,"l":110856,"c":110856,"v":169300,"usd":1.52695561}
{"ts":1756873140000,"o":110856,"h":110850,"l":110817,"c":110819,"v":9800,"usd":0.08841455}
{"ts":1756873200000,"o":110819,"h":110875,"l":110831,"c":110875,"v":40400,"usd":0.36448609}
{"ts":1756873260000,"o":110875,"h":110919.9,"l":110876,"c":110893.3,"v":62400,"usd":0.56263574}
{"ts":1756873320000,"o":110893.3,"h":110935.9,"l":110861.2,"c":110932,"v":29200,"usd":0.26330627}
{"ts":1756873380000,"o":110932,"h":110980,"l":110918,"c":110978,"v":37000,"usd":0.33343228}
{"ts":1756873440000,"o":110978,"h":110977,"l":110960,"c":110976.1,"v":8100,"usd":0.0729929}
{"ts":1756873500000,"o":110976.1,"h":111035.7,"l":110977,"c":111035.7,"v":24300,"usd":0.21892097}
{"ts":1756873560000,"o":111035.7,"h":111067,"l":111014.7,"c":111067,"v":23400,"usd":0.2107415}
{"ts":1756873620000,"o":111067,"h":111067,"l":111035.1,"c":111035.1,"v":57200,"usd":0.51503797}
{"ts":1756873680000,"o":111035.1,"h":111036,"l":111000,"c":111000,"v":27700,"usd":0.24951401}
{"ts":1756873740000,"o":111000,"h":111000,"l":110987,"c":110987,"v":68300,"usd":0.6153679}
{"ts":1756873800000,"o":110987,"h":110988.9,"l":110980,"c":110980,"v":6800,"usd":0.06126896}
{"ts":1756873860000,"o":110980,"h":110989,"l":110970.2,"c":110973,"v":12800,"usd":0.11533977}
{"ts":1756873920000,"o":110973,"h":110972.9,"l":110935.2,"c":110938,"v":25800,"usd":0.23255162}
{"ts":1756873980000,"o":110938,"h":110961,"l":110941,"c":110961,"v":78000,"usd":0.7029882}
{"ts":1756874040000,"o":110961,"h":111048.5,"l":110963,"c":111047.9,"v":311100,"usd":2.80240313}
{"ts":1756874100000,"o":111047.9,"h":111048,"l":111009,"c":111009,"v":100300,"usd":0.90324612}
{"ts":1756874160000,"o":111009,"h":111032,"l":111006.1,"c":111010,"v":45700,"usd":0.41166164}
{"ts":1756874220000,"o":111010,"h":111010,"l":111006,"c":111006,"v":58800,"usd":0.52969351}
{"ts":1756874280000,"o":111006,"h":111006,"l":110970,"c":110970,"v":92400,"usd":0.83250762}
{"ts":1756874340000,"o":110970,"h":110954.9,"l":110951,"c":110951,"v":4000,"usd":0.03605125}
{"ts":1756874400000,"o":110951,"h":110950.1,"l":110950,"c":110950,"v":54000,"usd":0.4867074}
{"ts":1756874460000,"o":110950,"h":110954,"l":110949,"c":110954,"v":47000,"usd":0.4236138}
{"ts":1756874520000,"o":110954,"h":111020,"l":110971,"c":111020,"v":69000,"usd":0.62175146}
{"ts":1756874580000,"o":111020,"h":111056.3,"l":111020,"c":111050,"v":44600,"usd":0.40167645}
{"ts":1756874640000,"o":111050,"h":111049,"l":111020,"c":111020,"v":74800,"usd":0.67368873}
{"ts":1756874700000,"o":111020,"h":111020,"l":110994,"c":110994,"v":17000,"usd":0.15314434}
{"ts":1756874760000,"o":110994,"h":110990,"l":110940,"c":110940,"v":18800,"usd":0.16942891}
{"ts":1756874820000,"o":110940,"h":110969.9,"l":110939.9,"c":110969,"v":71100,"usd":0.64085905}
{"ts":1756874880000,"o":110969,"h":110979,"l":110965.1,"c":110977,"v":48100,"usd":0.43343992}
{"ts":1756874940000,"o":110977,"h":110965,"l":110957,"c":110957,"v":29100,"usd":0.26225132}
{"ts":1756875000000,"o":110957,"h":110941,"l":110940,"c":110940,"v":83600,"usd":0.7535618}
{"ts":1756875060000,"o":110940,"h":110932.6,"l":110932.5,"c":110932.5,"v":25800,"usd":0.2325741}
{"ts":1756875120000,"o":110932.5,"h":110999,"l":110932.6,"c":110999,"v":106900,"usd":0.96318905}
{"ts":1756875180000,"o":110999,"h":111040,"l":110990,"c":111040,"v":33600,"usd":0.3026928}
{"ts":1756875240000,"o":111040,"h":111039.9,"l":111017,"c":111017,"v":23400,"usd":0.21075421}
{"ts":1756875300000,"o":111017,"h":111011,"l":110993,"c":111011,"v":71400,"usd":0.64321036}
{"ts":1756875360000,"o":111011,"h":111012,"l":110980,"c":110980,"v":131700,"usd":1.18642886}
{"ts":1756875420000,"o":110980,"h":110984,"l":110980,"c":110984,"v":5100,"usd":0.04595302}
{"ts":1756875480000,"o":110984,"h":110985,"l":110984,"c":110985,"v":6500,"usd":0.0585667}
{"ts":1756875540000,"o":110985,"h":110986,"l":110985.9,"c":110986,"v":1000,"usd":0.00901015}
{"ts":1756875600000,"o":110986,"h":110988,"l":110982,"c":110982,"v":47500,"usd":0.42797679}
{"ts":1756875660000,"o":110982,"h":110992,"l":110972.7,"c":110984,"v":48300,"usd":0.43517522}
{"ts":1756875720000,"o":110984,"h":111011.9,"l":110976,"c":111011.9,"v":21100,"usd":0.19011745}
{"ts":1756875780000,"o":111011.9,"h":111034,"l":111008,"c":111008,"v":19300,"usd":0.17384841}
{"ts":1756875840000,"o":111008,"h":111004,"l":110921,"c":110932,"v":145100,"usd":1.30756939}
{"ts":1756875900000,"o":110932,"h":110969,"l":110929,"c":110967,"v":85500,"usd":0.7704949}
{"ts":1756875960000,"o":110967,"h":110950,"l":110900,"c":110900,"v":88000,"usd":0.79329696}
{"ts":1756876020000,"o":110900,"h":110945.7,"l":110898.3,"c":110918.2,"v":115100,"usd":1.03750497}
{"ts":1756876080000,"o":110918.2,"h":110916,"l":110898.1,"c":110911.1,"v":145600,"usd":1.31272832}
{"ts":1756876140000,"o":110911.1,"h":110915.9,"l":110894,"c":110894,"v":34200,"usd":0.30837811}
{"ts":1756876200000,"o":110894,"h":110915.9,"l":110894,"c":110915.9,"v":148600,"usd":1.33984348}
{"ts":1756876260000,"o":110915.9,"h":110940.8,"l":110885.1,"c":110885.1,"v":48500,"usd":0.43723247}
{"ts":1756876320000,"o":110885.1,"h":110890.9,"l":110845.1,"c":110845.1,"v":153500,"usd":1.38453159}
{"ts":1756876380000,"o":110845.1,"h":110845.2,"l":110840,"c":110840,"v":55500,"usd":0.50070822}
{"ts":1756876440000,"o":110840,"h":110856,"l":110831,"c":110856,"v":150400,"usd":1.35676887}
{"ts":1756876500000,"o":110856,"h":110860,"l":110858,"c":110860,"v":11900,"usd":0.10734378}
{"ts":1756876560000,"o":110860,"h":110878,"l":110830,"c":110830,"v":338500,"usd":3.05365467}
{"ts":1756876620000,"o":110830,"h":110827.1,"l":110810,"c":110826.9,"v":80100,"usd":0.72275757}
{"ts":1756876680000,"o":110826.9,"h":110826.9,"l":110782.4,"c":110783.9,"v":162800,"usd":1.4692476}
{"ts":1756876740000,"o":110783.9,"h":110782.5,"l":110750,"c":110771.9,"v":339600,"usd":3.06597261}
{"ts":1756876800000,"o":110771.9,"h":110802,"l":110775,"c":110801.9,"v":9600,"usd":0.08665354}
{"ts":1756876860000,"o":110801.9,"h":110830,"l":110802,"c":110809,"v":205400,"usd":1.85369552}
{"ts":1756876920000,"o":110809,"h":110816,"l":110760,"c":110760,"v":72100,"usd":0.65076255}
{"ts":1756876980000,"o":110760,"h":110760,"l":110726,"c":110753,"v":96500,"usd":0.87131267}
{"ts":1756877040000,"o":110753,"h":110753.1,"l":110712,"c":110713,"v":139800,"usd":1.26242471}
{"ts":1756877100000,"o":110713,"h":110725,"l":110709,"c":110724,"v":98600,"usd":0.89055069}
{"ts":1756877160000,"o":110724,"h":110725,"l":110668.9,"c":110725,"v":336700,"usd":3.04191817}
{"ts":1756877220000,"o":110725,"h":110724.9,"l":110704,"c":110704,"v":65000,"usd":0.58713525}
{"ts":1756877280000,"o":110704,"h":110725,"l":110701,"c":110724.9,"v":45400,"usd":0.41003466}
{"ts":1756877340000,"o":110724.9,"h":110780,"l":110725,"c":110780,"v":16800,"usd":0.15169379}
{"ts":1756877400000,"o":110780,"h":110784.9,"l":110768.9,"c":110768.9,"v":275200,"usd":2.48411216}
{"ts":1756877460000,"o":110768.9,"h":110787,"l":110751.1,"c":110786.9,"v":56200,"usd":0.50736415}
{"ts":1756877520000,"o":110786.9,"h":110787,"l":110786.9,"c":110787,"v":22000,"usd":0.1985786}
{"ts":1756877580000,"o":110787,"h":110819.6,"l":110781,"c":110781,"v":295700,"usd":2.66896109}
{"ts":1756877640000,"o":110781,"h":110781.9,"l":110750,"c":110750,"v":154800,"usd":1.3973961}
{"ts":1756877700000,"o":110750,"h":110773.4,"l":110751,"c":110773.3,"v":30100,"usd":0.27173571}
{"ts":1756877760000,"o":110773.3,"h":110819.9,"l":110774,"c":110817,"v":93300,"usd":0.84193241}
{"ts":1756877820000,"o":110817,"h":110819.7,"l":110773,"c":110773,"v":74900,"usd":0.67603188}
{"ts":1756877880000,"o":110773,"h":110798.8,"l":110779,"c":110798,"v":77600,"usd":0.70037479}
{"ts":1756877940000,"o":110798,"h":110799,"l":110787.4,"c":110799,"v":8600,"usd":0.07762392}
{"ts":1756878000000,"o":110799,"h":110813.2,"l":110800,"c":110803,"v":5000,"usd":0.0451252}
{"ts":1756878060000,"o":110803,"h":110803,"l":110760.1,"c":110793.8,"v":186800,"usd":1.68596951}
{"ts":1756878120000,"o":110793.8,"h":110781.3,"l":110756,"c":110756,"v":118200,"usd":1.06702679}
{"ts":1756878180000,"o":110756,"h":110756,"l":110714.3,"c":110714.3,"v":54200,"usd":0.48942299}
{"ts":1756878240000,"o":110714.3,"h":110740,"l":110714.4,"c":110740,"v":55800,"usd":0.50398651}
{"ts":1756878300000,"o":110740,"h":110744,"l":110740,"c":110744,"v":8500,"usd":0.0767559}
{"ts":1756878360000,"o":110744,"h":110752.3,"l":110694,"c":110694.6,"v":430000,"usd":3.88368218}
{"ts":1756878420000,"o":110694.6,"h":110751.3,"l":110694.6,"c":110751.3,"v":16100,"usd":0.14541338}
{"ts":1756878480000,"o":110751.3,"h":110751.3,"l":110729,"c":110747.1,"v":12500,"usd":0.11287386}
{"ts":1756878540000,"o":110747.1,"h":110758,"l":110727,"c":110727,"v":41800,"usd":0.37746303}
{"ts":1756878600000,"o":110727,"h":110739.4,"l":110727,"c":110739.4,"v":6300,"usd":0.05689281}
{"ts":1756878660000,"o":110739.4,"h":110747,"l":110727,"c":110747,"v":101500,"usd":0.91656912}
{"ts":1756878720000,"o":110747,"h":110752,"l":110710,"c":110710,"v":27100,"usd":0.24473364}
{"ts":1756878780000,"o":110710,"h":110711,"l":110691.4,"c":110711,"v":15300,"usd":0.138207}
{"ts":1756878840000,"o":110711,"h":110740,"l":110683.2,"c":110740,"v":87800,"usd":0.79320426}
{"ts":1756878900000,"o":110740,"h":110742,"l":110700,"c":110700,"v":17200,"usd":0.15533298}
{"ts":1756878960000,"o":110700,"h":110690.9,"l":110673,"c":110673,"v":41900,"usd":0.37854904}
{"ts":1756879020000,"o":110673,"h":110673,"l":110633.6,"c":110644.1,"v":520600,"usd":4.7042551}
{"ts":1756879080000,"o":110644.1,"h":110671,"l":110647,"c":110667,"v":12700,"usd":0.11476245}
{"ts":1756879140000,"o":110667,"h":110674.9,"l":110657.1,"c":110671,"v":13700,"usd":0.12379419}
{"ts":1756879200000,"o":110671,"h":110669,"l":110669,"c":110669,"v":1000,"usd":0.009036}
{"ts":1756879260000,"o":110669,"h":110700,"l":110669.1,"c":110677.2,"v":36900,"usd":0.33339792}
{"ts":1756879320000,"o":110677.2,"h":110677.2,"l":110581.4,"c":110610,"v":307200,"usd":2.77665462}
{"ts":1756879380000,"o":110610,"h":110659.9,"l":110605.5,"c":110620.5,"v":199600,"usd":1.80410462}
{"ts":1756879440000,"o":110620.5,"h":110612,"l":110590.1,"c":110591,"v":27000,"usd":0.24414089}
{"ts":1756879500000,"o":110591,"h":110590.9,"l":110546.1,"c":110564.9,"v":665100,"usd":6.01463993}
{"ts":1756879560000,"o":110564.9,"h":110590.9,"l":110547,"c":110560.1,"v":305400,"usd":2.76191124}
{"ts":1756879620000,"o":110560.1,"h":110588,"l":110561.1,"c":110588,"v":399800,"usd":3.61567535}
{"ts":1756879680000,"o":110588,"h":110616.9,"l":110583,"c":110599.6,"v":50700,"usd":0.4583662}
{"ts":1756879740000,"o":110599.6,"h":110652.1,"l":110600.1,"c":110650,"v":2428500,"usd":21.94760368}
{"ts":1756879800000,"o":110650,"h":110650,"l":110541.2,"c":110617,"v":8824000,"usd":79.75475058}
{"ts":1756879860000,"o":110617,"h":110664.7,"l":110599,"c":110657.1,"v":120900,"usd":1.09270973}
{"ts":1756879920000,"o":110657.1,"h":110718.9,"l":110652,"c":110708.3,"v":132900,"usd":1.20059401}
{"ts":1756879980000,"o":110708.3,"h":110732,"l":110682.1,"c":110700.8,"v":43900,"usd":0.39655241}
{"ts":1756880040000,"o":110700.8,"h":110706.9,"l":110694.1,"c":110703,"v":212800,"usd":1.92235018}
{"ts":1756880100000,"o":110703,"h":110700,"l":110694.1,"c":110699.9,"v":120000,"usd":1.08404116}
{"ts":1756880160000,"o":110699.9,"h":110699.9,"l":110640.2,"c":110659,"v":22700,"usd":0.20511487}
{"ts":1756880220000,"o":110659,"h":110736.9,"l":110670,"c":110728,"v":42300,"usd":0.38213731}
{"ts":1756880280000,"o":110728,"h":110756.5,"l":110736.9,"c":110756.5,"v":11100,"usd":0.1002346}
{"ts":1756880340000,"o":110756.5,"h":110756.5,"l":110728,"c":110728,"v":43500,"usd":0.39276137}
{"ts":1756880400000,"o":110728,"h":110728,"l":110710.1,"c":110719,"v":29000,"usd":0.26193459}
{"ts":1756880460000,"o":110719,"h":110742,"l":110719.1,"c":110742,"v":10800,"usd":0.09753446}
{"ts":1756880520000,"o":110742,"h":110805.1,"l":110754.6,"c":110805.1,"v":84100,"usd":0.75914908}
{"ts":1756880580000,"o":110805.1,"h":110828.8,"l":110803,"c":110819,"v":180100,"usd":1.62517783}
{"ts":1756880640000,"o":110819,"h":110819.1,"l":110810.8,"c":110810.9,"v":15400,"usd":0.13897}
{"ts":1756880700000,"o":110810.9,"h":110819,"l":110806.1,"c":110819,"v":51800,"usd":0.46747807}
{"ts":1756880760000,"o":110819,"h":110813.4,"l":110798.1,"c":110804,"v":122200,"usd":1.10280173}
{"ts":1756880820000,"o":110804,"h":110807,"l":110805,"c":110805,"v":3200,"usd":0.02887928}
{"ts":1756880880000,"o":110805,"h":110805,"l":110793,"c":110793,"v":8300,"usd":0.07490802}
{"ts":1756880940000,"o":110793,"h":110825.1,"l":110793.1,"c":110825.1,"v":32400,"usd":0.29242132}
{"ts":1756881000000,"o":110825.1,"h":110827.6,"l":110801,"c":110806,"v":76100,"usd":0.68679964}
{"ts":1756881060000,"o":110806,"h":110845.5,"l":110807,"c":110845.5,"v":19200,"usd":0.173259}
{"ts":1756881120000,"o":110845.5,"h":110845.5,"l":110820,"c":110820,"v":17600,"usd":0.15880046}
{"ts":1756881180000,"o":110820,"h":110820.1,"l":110820,"c":110820,"v":38800,"usd":0.35011568}
{"ts":1756881240000,"o":110820,"h":110827.9,"l":110800.1,"c":110800.1,"v":31900,"usd":0.28786028}
{"ts":1756881300000,"o":110800.1,"h":110802,"l":110770.1,"c":110802,"v":157100,"usd":1.41799876}
{"ts":1756881360000,"o":110802,"h":110831.9,"l":110801,"c":110801,"v":323400,"usd":2.91831317}
{"ts":1756881420000,"o":110801,"h":110878,"l":110801.1,"c":110832,"v":99500,"usd":0.897778}
{"ts":1756881480000,"o":110832,"h":110831,"l":110814,"c":110814,"v":59100,"usd":0.53324958}
{"ts":1756881540000,"o":110814,"h":110810.1,"l":110800,"c":110800,"v":55900,"usd":0.50447024}
{"ts":1756881600000,"o":110800,"h":110798,"l":110778.6,"c":110784,"v":532600,"usd":4.80765472}
{"ts":1756881660000,"o":110784,"h":110795.4,"l":110746,"c":110746,"v":166600,"usd":1.50404314}
{"ts":1756881720000,"o":110746,"h":110780,"l":110746.1,"c":110752,"v":142600,"usd":1.2875274}
{"ts":1756881780000,"o":110752,"h":110750,"l":110738.1,"c":110741,"v":47700,"usd":0.43073752}
{"ts":1756881840000,"o":110741,"h":110760,"l":110738.1,"c":110760,"v":43700,"usd":0.39460993}
{"ts":1756881900000,"o":110760,"h":110763,"l":110759,"c":110759,"v":21200,"usd":0.19140044}
{"ts":1756881960000,"o":110759,"h":110771.5,"l":110756,"c":110756,"v":93600,"usd":0.8450452}
{"ts":1756882020000,"o":110756,"h":110791.1,"l":110753.1,"c":110791.1,"v":204200,"usd":1.84342091}
{"ts":1756882080000,"o":110791.1,"h":110804.6,"l":110790,"c":110790,"v":14000,"usd":0.12635107}
{"ts":1756882140000,"o":110790,"h":110790,"l":110740,"c":110740,"v":69800,"usd":0.63018445}
{"ts":1756882200000,"o":110740,"h":110733,"l":110700,"c":110722,"v":80800,"usd":0.72981243}
{"ts":1756882260000,"o":110722,"h":110740.4,"l":110699.3,"c":110719.9,"v":123600,"usd":1.11629868}
{"ts":1756882320000,"o":110719.9,"h":110738,"l":110699.3,"c":110738,"v":98300,"usd":0.88773167}
{"ts":1756882380000,"o":110738,"h":110749.3,"l":110736,"c":110749.3,"v":72400,"usd":0.65379973}
{"ts":1756882440000,"o":110749.3,"h":110769,"l":110740.1,"c":110740.1,"v":43000,"usd":0.38820724}
{"ts":1756882500000,"o":110740.1,"h":110740,"l":110700,"c":110700,"v":8600,"usd":0.07767317}
{"ts":1756882560000,"o":110700,"h":110699.6,"l":110697,"c":110697,"v":168900,"usd":1.52575825}
{"ts":1756882620000,"o":110697,"h":110721.2,"l":110695.1,"c":110721.2,"v":62000,"usd":0.56004723}
{"ts":1756882680000,"o":110721.2,"h":110735.3,"l":110700.1,"c":110700.1,"v":12000,"usd":0.1083787}
{"ts":1756882740000,"o":110700.1,"h":110700,"l":110668.8,"c":110691.9,"v":78500,"usd":0.70924424}
{"ts":1756882800000,"o":110691.9,"h":110725.5,"l":110692,"c":110725,"v":47800,"usd":0.43173406}
{"ts":1756882860000,"o":110725,"h":110800,"l":110680.1,"c":110774.9,"v":1096700,"usd":9.90266591}
{"ts":1756882920000,"o":110774.9,"h":110776,"l":110716.5,"c":110731.5,"v":507900,"usd":4.58654898}
{"ts":1756882980000,"o":110731.5,"h":110823.6,"l":110746.6,"c":110792.4,"v":305300,"usd":2.75555487}
{"ts":1756883040000,"o":110792.4,"h":110793.9,"l":110752.5,"c":110754.3,"v":95100,"usd":0.85857658}
{"ts":1756883100000,"o":110754.3,"h":110835,"l":110763,"c":110834.3,"v":260500,"usd":2.35087601}
{"ts":1756883160000,"o":110834.3,"h":110832.3,"l":110749,"c":110749,"v":19500,"usd":0.17601215}
{"ts":1756883220000,"o":110749,"h":110749,"l":110672,"c":110672,"v":98700,"usd":0.89169526}
{"ts":1756883280000,"o":110672,"h":110670,"l":110602,"c":110615,"v":207200,"usd":1.87246573}
{"ts":1756883340000,"o":110615,"h":110613,"l":110564.2,"c":110613,"v":35500,"usd":0.32100323}
{"ts":1756883400000,"o":110613,"h":110684.5,"l":110612,"c":110633.9,"v":113300,"usd":1.02406165}
{"ts":1756883460000,"o":110633.9,"h":110756,"l":110620.1,"c":110756,"v":170600,"usd":1.54133032}
{"ts":1756883520000,"o":110756,"h":110827,"l":110760.1,"c":110826.5,"v":60700,"usd":0.54779181}
{"ts":1756883580000,"o":110826.5,"h":110826.5,"l":110701,"c":110711,"v":170400,"usd":1.53838935}
{"ts":1756883640000,"o":110711,"h":110773.9,"l":110711,"c":110751,"v":127500,"usd":1.15140427}
{"ts":1756883700000,"o":110751,"h":110764.9,"l":110751,"c":110763,"v":13000,"usd":0.11737112}
{"ts":1756883760000,"o":110763,"h":110763,"l":110668,"c":110685,"v":197000,"usd":1.77961508}
{"ts":1756883820000,"o":110685,"h":110693,"l":110626.4,"c":110626.4,"v":23300,"usd":0.21053986}
{"ts":1756883880000,"o":110626.4,"h":110659,"l":110596,"c":110596,"v":124700,"usd":1.12718765}
{"ts":1756883940000,"o":110596,"h":110601.9,"l":110550,"c":110558,"v":228100,"usd":2.06299885}
{"ts":1756884000000,"o":110558,"h":110557,"l":110550.2,"c":110552,"v":42900,"usd":0.3880462}
{"ts":1756884060000,"o":110552,"h":110586,"l":110547.1,"c":110569.3,"v":120500,"usd":1.08994997}
{"ts":1756884120000,"o":110569.3,"h":110574,"l":110569.3,"c":110572,"v":14900,"usd":0.13475525}
{"ts":1756884180000,"o":110572,"h":110650.5,"l":110512.1,"c":110650.5,"v":328600,"usd":2.97247694}
{"ts":1756884240000,"o":110650.5,"h":110737.7,"l":110630.2,"c":110728.1,"v":576200,"usd":5.20636887}
{"ts":1756884300000,"o":110728.1,"h":110728.4,"l":110680.1,"c":110691.2,"v":25200,"usd":0.22763055}
{"ts":1756884360000,"o":110691.2,"h":110690,"l":110585,"c":110595.1,"v":230000,"usd":2.07850744}
{"ts":1756884420000,"o":110595.1,"h":110659,"l":110594.1,"c":110659,"v":69000,"usd":0.62368802}
{"ts":1756884480000,"o":110659,"h":110694.2,"l":110659,"c":110694.2,"v":60200,"usd":0.5439523}
{"ts":1756884540000,"o":110694.2,"h":110753.5,"l":110694.2,"c":110753.5,"v":123100,"usd":1.11175017}
{"ts":1756884600000,"o":110753.5,"h":110764.5,"l":110744.8,"c":110764.5,"v":51500,"usd":0.46497107}
{"ts":1756884660000,"o":110764.5,"h":110819.9,"l":110769,"c":110819.9,"v":38500,"usd":0.34744767}
{"ts":1756884720000,"o":110819.9,"h":110900,"l":110819.9,"c":110870,"v":282000,"usd":2.54357056}
{"ts":1756884780000,"o":110870,"h":110870,"l":110798,"c":110798,"v":190100,"usd":1.71517552}
{"ts":1756884840000,"o":110798,"h":110835.9,"l":110792.5,"c":110792.5,"v":102400,"usd":0.92416243}
{"ts":1756884900000,"o":110792.5,"h":110790,"l":110790,"c":110790,"v":800,"usd":0.00722088}
{"ts":1756884960000,"o":110790,"h":110833,"l":110790.1,"c":110830,"v":143000,"usd":1.29050527}
{"ts":1756885020000,"o":110830,"h":110867.5,"l":110830,"c":110867.5,"v":32600,"usd":0.29410015}
{"ts":1756885080000,"o":110867.5,"h":110940,"l":110867.6,"c":110940,"v":284700,"usd":2.56729662}
{"ts":1756885140000,"o":110940,"h":110971.1,"l":110940,"c":110947,"v":64200,"usd":0.57858139}
{"ts":1756885200000,"o":110947,"h":110947,"l":110920,"c":110920,"v":130500,"usd":1.17636584}
{"ts":1756885260000,"o":110920,"h":110920,"l":110897,"c":110897.1,"v":15800,"usd":0.14245439}
{"ts":1756885320000,"o":110897.1,"h":110897,"l":110869,"c":110888.8,"v":94300,"usd":0.85047185}
{"ts":1756885380000,"o":110888.8,"h":110904,"l":110860,"c":110895.9,"v":69200,"usd":0.62412224}
{"ts":1756885440000,"o":110895.9,"h":110922.2,"l":110895.9,"c":110922.2,"v":109000,"usd":0.98280035}
{"ts":1756885500000,"o":110922.2,"h":110940,"l":110922.2,"c":110929,"v":46100,"usd":0.4155949}
{"ts":1756885560000,"o":110929,"h":110929,"l":110911.5,"c":110925.2,"v":118800,"usd":1.0710966}
{"ts":1756885620000,"o":110925.2,"h":110935,"l":110925,"c":110935,"v":49800,"usd":0.44894424}
{"ts":1756885680000,"o":110935,"h":110935,"l":110917,"c":110921,"v":105800,"usd":0.95384951}
{"ts":1756885740000,"o":110921,"h":110958.1,"l":110921,"c":110958.1,"v":60500,"usd":0.54532389}
{"ts":1756885800000,"o":110958.1,"h":110960,"l":110960,"c":110960,"v":5000,"usd":0.0450615}
{"ts":1756885860000,"o":110960,"h":110959.9,"l":110948,"c":110948,"v":34600,"usd":0.31183988}
{"ts":1756885920000,"o":110948,"h":110971.7,"l":110946.1,"c":110971.7,"v":197300,"usd":1.77823557}
{"ts":1756885980000,"o":110971.7,"h":110976,"l":110962.9,"c":110976,"v":64500,"usd":0.58122436}
{"ts":1756886040000,"o":110976,"h":110984,"l":110979.7,"c":110984,"v":70000,"usd":0.63074551}
{"ts":1756886100000,"o":110984,"h":111033.2,"l":110984,"c":111021,"v":381400,"usd":3.43545303}
{"ts":1756886160000,"o":111021,"h":111011,"l":110997,"c":110997.1,"v":112100,"usd":1.00988481}
{"ts":1756886220000,"o":110997.1,"h":111055.6,"l":110998,"c":111055.6,"v":286200,"usd":2.57758783}
{"ts":1756886280000,"o":111055.6,"h":111095.7,"l":111055.5,"c":111073.3,"v":415500,"usd":3.74042547}
{"ts":1756886340000,"o":111073.3,"h":111099.6,"l":111073.3,"c":111087,"v":70000,"usd":0.63014666}
{"ts":1756886400000,"o":111087,"h":111087,"l":111087,"c":111087,"v":2200,"usd":0.0198044}
{"ts":1756886460000,"o":111087,"h":111089.9,"l":111049,"c":111089.9,"v":91300,"usd":0.82207508}
{"ts":1756886520000,"o":111089.9,"h":111183.4,"l":111091,"c":111163,"v":228600,"usd":2.05663887}
{"ts":1756886580000,"o":111163,"h":111172.3,"l":111110,"c":111155.1,"v":74200,"usd":0.66751042}
{"ts":1756886640000,"o":111155.1,"h":111155,"l":111125,"c":111154.8,"v":110300,"usd":0.99250388}
{"ts":1756886700000,"o":111154.8,"h":111159,"l":111137,"c":111139,"v":106800,"usd":0.96088381}
{"ts":1756886760000,"o":111139,"h":111200,"l":111138.1,"c":111200,"v":125000,"usd":1.12452968}
{"ts":1756886820000,"o":111200,"h":111220.7,"l":111193,"c":111210.1,"v":148200,"usd":1.33262988}
{"ts":1756886880000,"o":111210.1,"h":111210,"l":111162,"c":111196,"v":168700,"usd":1.51733897}
{"ts":1756886940000,"o":111196,"h":111249.3,"l":111197,"c":111230,"v":187500,"usd":1.68555346}
{"ts":1756887000000,"o":111230,"h":111268,"l":111199.6,"c":111199.6,"v":250900,"usd":2.25537997}
{"ts":1756887060000,"o":111199.6,"h":111196,"l":111162.2,"c":111185.9,"v":296400,"usd":2.6661052}
{"ts":1756887120000,"o":111185.9,"h":111202,"l":111186,"c":111188.1,"v":114600,"usd":1.03062448}
{"ts":1756887180000,"o":111188.1,"h":111200,"l":111184.1,"c":111199,"v":146700,"usd":1.31934615}
{"ts":1756887240000,"o":111199,"h":111199,"l":111198,"c":111198,"v":15800,"usd":0.14208807}
{"ts":1756887300000,"o":111198,"h":111200,"l":111197,"c":111200,"v":203100,"usd":1.82647783}
{"ts":1756887360000,"o":111200,"h":111224,"l":111185.8,"c":111224,"v":212800,"usd":1.9136739}
{"ts":1756887420000,"o":111224,"h":111262,"l":111233.1,"c":111261,"v":40900,"usd":0.36767944}
{"ts":1756887480000,"o":111261,"h":111252,"l":111182,"c":111182,"v":400100,"usd":3.59722471}
{"ts":1756887540000,"o":111182,"h":111184,"l":111153.2,"c":111184,"v":113200,"usd":1.01835916}
{"ts":1756887600000,"o":111184,"h":111185,"l":111140.1,"c":111149,"v":21900,"usd":0.1970122}
{"ts":1756887660000,"o":111149,"h":111140,"l":111111.1,"c":111111.1,"v":3300,"usd":0.02969506}
{"ts":1756887720000,"o":111111.1,"h":111112,"l":111088.3,"c":111105,"v":149800,"usd":1.34841124}
{"ts":1756887780000,"o":111105,"h":111109.8,"l":111040,"c":111109.8,"v":110500,"usd":0.99507386}
{"ts":1756887840000,"o":111109.8,"h":111130.3,"l":111107,"c":111130,"v":20500,"usd":0.18449121}
{"ts":1756887900000,"o":111130,"h":111130,"l":111099,"c":111112,"v":157300,"usd":1.41580404}
{"ts":1756887960000,"o":111112,"h":111111.9,"l":111028,"c":111030,"v":200300,"usd":1.80382088}
{"ts":1756888020000,"o":111030,"h":111110,"l":111030,"c":111080,"v":74100,"usd":0.66723954}
{"ts":1756888080000,"o":111080,"h":111093.8,"l":111070.2,"c":111077,"v":121500,"usd":1.09379544}
{"ts":1756888140000,"o":111077,"h":111088,"l":111060.1,"c":111088,"v":91000,"usd":0.81932408}
{"ts":1756888200000,"o":111088,"h":111100,"l":111089,"c":111100,"v":34500,"usd":0.31055714}
{"ts":1756888260000,"o":111100,"h":111100,"l":111034.3,"c":111056,"v":317900,"usd":2.862567}
{"ts":1756888320000,"o":111056,"h":111114,"l":111060,"c":111114,"v":34700,"usd":0.31235527}
{"ts":1756888380000,"o":111114,"h":111114,"l":111065,"c":111065,"v":28600,"usd":0.25742678}
{"ts":1756888440000,"o":111065,"h":111074.9,"l":111050.1,"c":111071.2,"v":157700,"usd":1.42005526}
{"ts":1756888500000,"o":111071.2,"h":111056,"l":111030,"c":111030,"v":4100,"usd":0.03692228}
{"ts":1756888560000,"o":111030,"h":111020,"l":111013.4,"c":111013.4,"v":4600,"usd":0.0414351}
{"ts":1756888620000,"o":111013.4,"h":111024,"l":111013.5,"c":111024,"v":89000,"usd":0.80169405}
{"ts":1756888680000,"o":111024,"h":111023,"l":110986,"c":110986,"v":80300,"usd":0.72337155}
{"ts":1756888740000,"o":110986,"h":111000,"l":110980.6,"c":110999.1,"v":174200,"usd":1.56963881}
{"ts":1756888800000,"o":110999.1,"h":111069.5,"l":110996.3,"c":111069,"v":289200,"usd":2.60438539}
{"ts":1756888860000,"o":111069,"h":111067,"l":111019,"c":111024,"v":218300,"usd":1.96605374}
{"ts":1756888920000,"o":111024,"h":111029,"l":111010,"c":111010,"v":15700,"usd":0.14141409}
{"ts":1756888980000,"o":111010,"h":111013.6,"l":111003,"c":111013.1,"v":228200,"usd":2.05571718}
{"ts":1756889040000,"o":111013.1,"h":111040,"l":111013.1,"c":111040,"v":22400,"usd":0.20176625}
{"ts":1756889100000,"o":111040,"h":111068.1,"l":111040,"c":111040,"v":158200,"usd":1.42436988}
{"ts":1756889160000,"o":111040,"h":111045,"l":111032.1,"c":111045,"v":63600,"usd":0.57279594}
{"ts":1756889220000,"o":111045,"h":111067.7,"l":111019,"c":111019,"v":29300,"usd":0.26384967}
{"ts":1756889280000,"o":111019,"h":111019,"l":111000.1,"c":111001,"v":38700,"usd":0.34860547}
{"ts":1756889340000,"o":111001,"h":111008,"l":111006,"c":111006,"v":4500,"usd":0.04053785}
{"ts":1756889400000,"o":111006,"h":111006,"l":111000,"c":111000,"v":3700,"usd":0.0333325}
{"ts":1756889460000,"o":111000,"h":110990,"l":110974.3,"c":110974.9,"v":22000,"usd":0.19823937}
{"ts":1756889520000,"o":110974.9,"h":110974.8,"l":110971.2,"c":110971.2,"v":5400,"usd":0.04866004}
{"ts":1756889580000,"o":110971.2,"h":110971,"l":110953.6,"c":110971,"v":162200,"usd":1.46178753}
{"ts":1756889640000,"o":110971,"h":110969,"l":110969,"c":110969,"v":4000,"usd":0.036046}
{"ts":1756889700000,"o":110969,"h":110973,"l":110951,"c":110957,"v":194800,"usd":1.75553996}
{"ts":1756889760000,"o":110957,"h":110973,"l":110967,"c":110973,"v":4800,"usd":0.04325496}
{"ts":1756889820000,"o":110973,"h":110973,"l":110966,"c":110966,"v":22700,"usd":0.20455604}
{"ts":1756889880000,"o":110966,"h":110987.1,"l":110963,"c":110987,"v":49800,"usd":0.44875861}
{"ts":1756889940000,"o":110987,"h":110988,"l":110987.9,"c":110988,"v":1700,"usd":0.015317}
{"ts":1756890000000,"o":110988,"h":110996,"l":110988,"c":110995.9,"v":21500,"usd":0.19371047}
{"ts":1756890060000,"o":110995.9,"h":111059.1,"l":110997,"c":111058,"v":219000,"usd":1.97212514}
{"ts":1756890120000,"o":111058,"h":111044,"l":111010,"c":111010,"v":103300,"usd":0.93030662}
{"ts":1756890180000,"o":111010,"h":111000.3,"l":110948,"c":110948,"v":185100,"usd":1.66820509}
{"ts":1756890240000,"o":110948,"h":110966,"l":110934.2,"c":110934.2,"v":95500,"usd":0.86065668}
{"ts":1756890300000,"o":110934.2,"h":110946,"l":110935,"c":110940,"v":25800,"usd":0.23254952}
{"ts":1756890360000,"o":110940,"h":110938.5,"l":110920,"c":110920.8,"v":27100,"usd":0.24428725}
{"ts":1756890420000,"o":110920.8,"h":110920.7,"l":110864.1,"c":110864.2,"v":150800,"usd":1.36012463}
{"ts":1756890480000,"o":110864.2,"h":110963.9,"l":110864.2,"c":110963.1,"v":88400,"usd":0.7969362}
{"ts":1756890540000,"o":110963.1,"h":110998.7,"l":110963,"c":110973.1,"v":189700,"usd":1.70919955}
{"ts":1756890600000,"o":110973.1,"h":110973,"l":110940,"c":110940,"v":39800,"usd":0.3586798}
{"ts":1756890660000,"o":110940,"h":110938,"l":110930.1,"c":110935.1,"v":118100,"usd":1.0645816}
{"ts":1756890720000,"o":110935.1,"h":110932.1,"l":110919,"c":110919,"v":93500,"usd":0.84286006}
{"ts":1756890780000,"o":110919,"h":110920,"l":110900,"c":110920,"v":27700,"usd":0.24975286}
{"ts":1756890840000,"o":110920,"h":110945.9,"l":110918,"c":110918,"v":49200,"usd":0.44352065}
{"ts":1756890900000,"o":110918,"h":110917,"l":110890,"c":110890,"v":8400,"usd":0.07574044}
{"ts":1756890960000,"o":110890,"h":110950.1,"l":110888.1,"c":110950.1,"v":55100,"usd":0.4968288}
{"ts":1756891020000,"o":110950.1,"h":111008,"l":110950,"c":111008,"v":207100,"usd":1.86627804}
{"ts":1756891080000,"o":111008,"h":111116.3,"l":111008.1,"c":111116.3,"v":311100,"usd":2.80148872}
{"ts":1756891140000,"o":111116.3,"h":111256.6,"l":111116.3,"c":111252.1,"v":235900,"usd":2.12186826}
{"ts":1756891200000,"o":111252.1,"h":111252,"l":111177,"c":111186,"v":280800,"usd":2.52484028}
{"ts":1756891260000,"o":111186,"h":111251.8,"l":111202.1,"c":111251.8,"v":38800,"usd":0.34880964}
{"ts":1756891320000,"o":111251.8,"h":111249.1,"l":111220,"c":111220,"v":160400,"usd":1.4420219}
{"ts":1756891380000,"o":111220,"h":111220,"l":111090,"c":111100.1,"v":197900,"usd":1.78055786}
{"ts":1756891440000,"o":111100.1,"h":111122,"l":111090,"c":111122,"v":65000,"usd":0.58503863}
{"ts":1756891500000,"o":111122,"h":111148.7,"l":111121,"c":111137,"v":78100,"usd":0.70273383}
{"ts":1756891560000,"o":111137,"h":111178.3,"l":111148.9,"c":111160,"v":128600,"usd":1.15674066}
{"ts":1756891620000,"o":111160,"h":111170,"l":111147,"c":111147,"v":101700,"usd":0.91490037}
{"ts":1756891680000,"o":111147,"h":111146,"l":111125,"c":111128,"v":30800,"usd":0.27715137}
{"ts":1756891740000,"o":111128,"h":111134,"l":111108,"c":111133.9,"v":33600,"usd":0.30237071}
{"ts":1756891800000,"o":111133.9,"h":111133,"l":111108.8,"c":111108.8,"v":21600,"usd":0.19439246}
{"ts":1756891860000,"o":111108.8,"h":111155.6,"l":111105,"c":111155.6,"v":99800,"usd":0.89809041}
{"ts":1756891920000,"o":111155.6,"h":111176,"l":111118,"c":111118,"v":23300,"usd":0.20963783}
{"ts":1756891980000,"o":111118,"h":111116.1,"l":111082.1,"c":111082.1,"v":32900,"usd":0.29616189}
{"ts":1756892040000,"o":111082.1,"h":111175.1,"l":111082.1,"c":111175.1,"v":51900,"usd":0.46709367}
{"ts":1756892100000,"o":111175.1,"h":111175.8,"l":111173,"c":111175,"v":7400,"usd":0.06656238}
{"ts":1756892160000,"o":111175,"h":111175,"l":111142.1,"c":111142.1,"v":13100,"usd":0.11784655}
{"ts":1756892220000,"o":111142.1,"h":111142,"l":111130,"c":111130,"v":8000,"usd":0.07198154}
{"ts":1756892280000,"o":111130,"h":111137,"l":111114.2,"c":111137,"v":21800,"usd":0.19618803}
{"ts":1756892340000,"o":111137,"h":111211.7,"l":111140,"c":111190,"v":423800,"usd":3.81145911}
{"ts":1756892400000,"o":111190,"h":111183.3,"l":111132,"c":111132,"v":17300,"usd":0.15564671}
{"ts":1756892460000,"o":111132,"h":111179.3,"l":111100.1,"c":111179.3,"v":108200,"usd":0.973632}
{"ts":1756892520000,"o":111179.3,"h":111218.5,"l":111180,"c":111217.1,"v":10700,"usd":0.09622076}
{"ts":1756892580000,"o":111217.1,"h":111208.1,"l":111162.7,"c":111162.7,"v":111900,"usd":1.0062967}
{"ts":1756892640000,"o":111162.7,"h":111198,"l":111150.1,"c":111198,"v":94200,"usd":0.84739024}
{"ts":1756892700000,"o":111198,"h":111197.9,"l":111154,"c":111167,"v":36600,"usd":0.32921723}
{"ts":1756892760000,"o":111167,"h":111179.9,"l":111153,"c":111153,"v":9700,"usd":0.08726312}
{"ts":1756892820000,"o":111153,"h":111157.9,"l":111127.6,"c":111127.7,"v":23000,"usd":0.20692447}
{"ts":1756892880000,"o":111127.7,"h":111158,"l":111127.6,"c":111140,"v":31700,"usd":0.28520205}
{"ts":1756892940000,"o":111140,"h":111205.9,"l":111141.5,"c":111205.9,"v":82900,"usd":0.74555147}
{"ts":1756893000000,"o":111205.9,"h":111207.9,"l":111154.1,"c":111160,"v":21300,"usd":0.19158333}
{"ts":1756893060000,"o":111160,"h":111182.9,"l":111150,"c":111150,"v":71400,"usd":0.64229828}
{"ts":1756893120000,"o":111150,"h":111148.9,"l":111133,"c":111137,"v":22900,"usd":0.20605438}
{"ts":1756893180000,"o":111137,"h":111181.9,"l":111143,"c":111181.9,"v":16200,"usd":0.14573258}
{"ts":1756893240000,"o":111181.9,"h":111219.9,"l":111181.9,"c":111188.9,"v":81500,"usd":0.73282116}
{"ts":1756893300000,"o":111188.9,"h":111207.6,"l":111180.1,"c":111194.4,"v":18500,"usd":0.16638123}
{"ts":1756893360000,"o":111194.4,"h":111256.7,"l":111220,"c":111256.7,"v":178100,"usd":1.60101091}
{"ts":1756893420000,"o":111256.7,"h":111279.9,"l":111244.9,"c":111263.7,"v":45100,"usd":0.40533865}
{"ts":1756893480000,"o":111263.7,"h":111254.5,"l":111215.7,"c":111215.7,"v":19300,"usd":0.17353324}
{"ts":1756893540000,"o":111215.7,"h":111251.9,"l":111211.8,"c":111251.9,"v":93300,"usd":0.83886012}
{"ts":1756893600000,"o":111251.9,"h":111303.5,"l":111251.5,"c":111290.9,"v":80400,"usd":0.72250989}
{"ts":1756893660000,"o":111290.9,"h":111300.7,"l":111259.3,"c":111259.3,"v":110300,"usd":0.99113405}
{"ts":1756893720000,"o":111259.3,"h":111295.4,"l":111259.4,"c":111295.4,"v":164700,"usd":1.48009739}
{"ts":1756893780000,"o":111295.4,"h":111377.7,"l":111221.8,"c":111234.2,"v":969300,"usd":8.70637403}
{"ts":1756893840000,"o":111234.2,"h":111259.9,"l":111220.1,"c":111223.2,"v":53700,"usd":0.48270224}
{"ts":1756893900000,"o":111223.2,"h":111237.1,"l":111180,"c":111180,"v":77900,"usd":0.70053089}
{"ts":1756893960000,"o":111180,"h":111228.1,"l":111181.7,"c":111200,"v":11700,"usd":0.10522131}
{"ts":1756894020000,"o":111200,"h":111190,"l":111142,"c":111151.2,"v":58200,"usd":0.52353356}
{"ts":1756894080000,"o":111151.2,"h":111199.4,"l":111156,"c":111179.1,"v":54200,"usd":0.48749557}
{"ts":1756894140000,"o":111179.1,"h":111247.1,"l":111193.2,"c":111211.4,"v":40000,"usd":0.35970114}
{"ts":1756894200000,"o":111211.4,"h":111259.8,"l":111229.7,"c":111229.7,"v":103200,"usd":0.92776677}
{"ts":1756894260000,"o":111229.7,"h":111247.9,"l":111222,"c":111222,"v":42700,"usd":0.3838759}
{"ts":1756894320000,"o":111222,"h":111247,"l":111220,"c":111247,"v":60600,"usd":0.54484159}
{"ts":1756894380000,"o":111247,"h":111253,"l":111245,"c":111253,"v":69100,"usd":0.62115111}
{"ts":1756894440000,"o":111253,"h":111289,"l":111254,"c":111289,"v":18000,"usd":0.16176474}
{"ts":1756894500000,"o":111289,"h":111301.2,"l":111288.1,"c":111301.2,"v":60600,"usd":0.54451423}
{"ts":1756894560000,"o":111301.2,"h":111340,"l":111291.1,"c":111303.6,"v":87100,"usd":0.78239983}
{"ts":1756894620000,"o":111303.6,"h":111339,"l":111300.6,"c":111310,"v":59800,"usd":0.53721349}
{"ts":1756894680000,"o":111310,"h":111310,"l":111301,"c":111307.1,"v":141000,"usd":1.26677068}
{"ts":1756894740000,"o":111307.1,"h":111316,"l":111298,"c":111298,"v":23000,"usd":0.20663851}
{"ts":1756894800000,"o":111298,"h":111369.2,"l":111298,"c":111352.6,"v":312300,"usd":2.80501376}
{"ts":1756894860000,"o":111352.6,"h":111399.3,"l":111352.7,"c":111390.3,"v":184100,"usd":1.65280649}
{"ts":1756894920000,"o":111390.3,"h":111456,"l":111390.2,"c":111391.1,"v":796300,"usd":7.14624811}
{"ts":1756894980000,"o":111391.1,"h":111391.1,"l":111344.8,"c":111388,"v":89200,"usd":0.8008897}
{"ts":1756895040000,"o":111388,"h":111446.5,"l":111389,"c":111429,"v":334500,"usd":3.00195134}
{"ts":1756895100000,"o":111429,"h":111429,"l":111387,"c":111387,"v":66300,"usd":0.59516751}
{"ts":1756895160000,"o":111387,"h":111392,"l":111356.1,"c":111356.1,"v":155200,"usd":1.39362411}
{"ts":1756895220000,"o":111356.1,"h":111357,"l":111356,"c":111356,"v":59300,"usd":0.53252429}
{"ts":1756895280000,"o":111356,"h":111381,"l":111356.1,"c":111381,"v":87300,"usd":0.78394904}
{"ts":1756895340000,"o":111381,"h":111420,"l":111390,"c":111390,"v":101100,"usd":0.90751617}
{"ts":1756895400000,"o":111390,"h":111447.8,"l":111382,"c":111447.8,"v":61800,"usd":0.55474846}
{"ts":1756895460000,"o":111447.8,"h":111447,"l":111424,"c":111432,"v":9100,"usd":0.08166431}
{"ts":1756895520000,"o":111432,"h":111423,"l":111389.1,"c":111389.1,"v":69000,"usd":0.6194144}
{"ts":1756895580000,"o":111389.1,"h":111440,"l":111389.1,"c":111440,"v":124900,"usd":1.12121194}
{"ts":1756895640000,"o":111440,"h":111439,"l":111387.1,"c":111420,"v":48100,"usd":0.43175106}
{"ts":1756895700000,"o":111420,"h":111426,"l":111409.1,"c":111409.1,"v":104500,"usd":0.93788754}
{"ts":1756895760000,"o":111409.1,"h":111411,"l":111372.8,"c":111372.8,"v":126100,"usd":1.13200712}
{"ts":1756895820000,"o":111372.8,"h":111407.9,"l":111373,"c":111400,"v":87800,"usd":0.78823621}
{"ts":1756895880000,"o":111400,"h":111406.9,"l":111391,"c":111406.9,"v":140600,"usd":1.26214559}
{"ts":1756895940000,"o":111406.9,"h":111411,"l":111391.1,"c":111411,"v":25300,"usd":0.2271101}
{"ts":1756896000000,"o":111411,"h":111438,"l":111406.9,"c":111438,"v":265000,"usd":2.37858855}
{"ts":1756896060000,"o":111438,"h":111455,"l":111428,"c":111428,"v":171000,"usd":1.53439616}
{"ts":1756896120000,"o":111428,"h":111430.8,"l":111406.1,"c":111417.9,"v":52600,"usd":0.47211699}
{"ts":1756896180000,"o":111417.9,"h":111422,"l":111416,"c":111422,"v":82300,"usd":0.73867379}
{"ts":1756896240000,"o":111422,"h":111432,"l":111426,"c":111426,"v":6600,"usd":0.05923031}
{"ts":1756896300000,"o":111426,"h":111429,"l":111416,"c":111427,"v":68600,"usd":0.61567974}
{"ts":1756896360000,"o":111427,"h":111427,"l":111416.1,"c":111416.1,"v":3000,"usd":0.02692455}
{"ts":1756896420000,"o":111416.1,"h":111447.3,"l":111397,"c":111397,"v":138700,"usd":1.24485882}
{"ts":1756896480000,"o":111397,"h":111408.7,"l":111379,"c":111379,"v":187500,"usd":1.68327795}
{"ts":1756896540000,"o":111379,"h":111377,"l":111348,"c":111348,"v":82300,"usd":0.73894349}
{"ts":1756896600000,"o":111348,"h":111360,"l":111347,"c":111360,"v":69000,"usd":0.61966855}
{"ts":1756896660000,"o":111360,"h":111360,"l":111340.5,"c":111345,"v":31600,"usd":0.28380868}
{"ts":1756896720000,"o":111345,"h":111350.9,"l":111302.9,"c":111302.9,"v":31400,"usd":0.28203395}
{"ts":1756896780000,"o":111302.9,"h":111340,"l":111280,"c":111340,"v":151300,"usd":1.35951923}
{"ts":1756896840000,"o":111340,"h":111340,"l":111300.3,"c":111340,"v":76300,"usd":0.68536243}
{"ts":1756896900000,"o":111340,"h":111339.1,"l":111299.9,"c":111300,"v":808000,"usd":7.25875362}
{"ts":1756896960000,"o":111300,"h":111354.1,"l":111299.9,"c":111341.1,"v":9747500,"usd":87.57658301}
{"ts":1756897020000,"o":111341.1,"h":111400,"l":111303.2,"c":111400,"v":847000,"usd":7.6075914}
{"ts":1756897080000,"o":111400,"h":111432.9,"l":111394.2,"c":111394.2,"v":148400,"usd":1.33187682}
{"ts":1756897140000,"o":111394.2,"h":111404.1,"l":111394.3,"c":111404.1,"v":16000,"usd":0.14362441}
{"ts":1756897200000,"o":111404.1,"h":111407,"l":111382.1,"c":111401,"v":88100,"usd":0.79084353}
{"ts":1756897260000,"o":111401,"h":111419.9,"l":111384.9,"c":111392,"v":157100,"usd":1.41023852}
{"ts":1756897320000,"o":111392,"h":111458.7,"l":111398,"c":111458,"v":120400,"usd":1.08050733}
{"ts":1756897380000,"o":111458,"h":111476.7,"l":111436,"c":111461.6,"v":231500,"usd":2.07721092}
{"ts":1756897440000,"o":111461.6,"h":111461,"l":111403.3,"c":111454.1,"v":787000,"usd":7.06253167}
{"ts":1756897500000,"o":111454.1,"h":111629.4,"l":111454.1,"c":111629.3,"v":874800,"usd":7.84220615}
{"ts":1756897560000,"o":111629.3,"h":111664,"l":111629.4,"c":111649.6,"v":403000,"usd":3.60936831}
{"ts":1756897620000,"o":111649.6,"h":111663.9,"l":111600.2,"c":111600.2,"v":409500,"usd":3.66795837}
{"ts":1756897680000,"o":111600.2,"h":111600.8,"l":111568,"c":111583,"v":197600,"usd":1.77072054}
{"ts":1756897740000,"o":111583,"h":111598.9,"l":111582.9,"c":111594.5,"v":123800,"usd":1.10946004}
{"ts":1756897800000,"o":111594.5,"h":111582,"l":111540.9,"c":111565.7,"v":174400,"usd":1.56332096}
{"ts":1756897860000,"o":111565.7,"h":111594.9,"l":111565.8,"c":111580.1,"v":16400,"usd":0.14697274}
{"ts":1756897920000,"o":111580.1,"h":111595.8,"l":111580,"c":111595.7,"v":74100,"usd":0.66407912}
{"ts":1756897980000,"o":111595.7,"h":111632.3,"l":111595.7,"c":111601,"v":293200,"usd":2.62687582}
{"ts":1756898040000,"o":111601,"h":111618.5,"l":111596,"c":111611.1,"v":154500,"usd":1.38430415}
{"ts":1756898100000,"o":111611.1,"h":111606.9,"l":111568.5,"c":111606.6,"v":495000,"usd":4.43603676}
{"ts":1756898160000,"o":111606.6,"h":111606.9,"l":111596.5,"c":111598,"v":181500,"usd":1.62631273}
{"ts":1756898220000,"o":111598,"h":111595,"l":111541.5,"c":111541.5,"v":170300,"usd":1.52650236}
{"ts":1756898280000,"o":111541.5,"h":111590.1,"l":111548.6,"c":111564,"v":54100,"usd":0.48492939}
{"ts":1756898340000,"o":111564,"h":111564.1,"l":111550,"c":111550,"v":41500,"usd":0.37198756}
{"ts":1756898400000,"o":111550,"h":111555,"l":111540,"c":111555,"v":188600,"usd":1.6906676}
{"ts":1756898460000,"o":111555,"h":111554.9,"l":111540,"c":111540,"v":62000,"usd":0.55581301}
{"ts":1756898520000,"o":111540,"h":111535.7,"l":111501.3,"c":111501.3,"v":24300,"usd":0.21789734}
{"ts":1756898580000,"o":111501.3,"h":111516.8,"l":111498.6,"c":111498.7,"v":160800,"usd":1.44211633}
{"ts":1756898640000,"o":111498.7,"h":111498.6,"l":111478.4,"c":111478.4,"v":15500,"usd":0.13902657}
{"ts":1756898700000,"o":111478.4,"h":111478.4,"l":111435.7,"c":111451.2,"v":290300,"usd":2.60463377}
{"ts":1756898760000,"o":111451.2,"h":111474.9,"l":111400,"c":111400,"v":57400,"usd":0.51510778}
{"ts":1756898820000,"o":111400,"h":111391,"l":111361.4,"c":111390,"v":69900,"usd":0.62763938}
{"ts":1756898880000,"o":111390,"h":111439.9,"l":111374.6,"c":111439.9,"v":211500,"usd":1.89873359}
{"ts":1756898940000,"o":111439.9,"h":111475,"l":111439.9,"c":111465.8,"v":89900,"usd":0.80653222}
{"ts":1756899000000,"o":111465.8,"h":111467.4,"l":111440,"c":111467.4,"v":20800,"usd":0.1866136}
{"ts":1756899060000,"o":111467.4,"h":111467.9,"l":111388.2,"c":111388.2,"v":41900,"usd":0.37606944}
{"ts":1756899120000,"o":111388.2,"h":111387,"l":111350.1,"c":111351.8,"v":123700,"usd":1.11078107}
{"ts":1756899180000,"o":111351.8,"h":111389,"l":111351.8,"c":111389,"v":412200,"usd":3.70138268}
{"ts":1756899240000,"o":111389,"h":111476.4,"l":111388.9,"c":111459.8,"v":14700,"usd":0.13191478}
{"ts":1756899300000,"o":111459.8,"h":111519.9,"l":111459.7,"c":111512.8,"v":216500,"usd":1.94197202}
{"ts":1756899360000,"o":111512.8,"h":111559.9,"l":111502.6,"c":111553.9,"v":361300,"usd":3.23980524}
{"ts":1756899420000,"o":111553.9,"h":111543.3,"l":111501,"c":111520,"v":162400,"usd":1.45619058}
{"ts":1756899480000,"o":111520,"h":111552.9,"l":111532.7,"c":111549,"v":119800,"usd":1.07396057}
{"ts":1756899540000,"o":111549,"h":111548,"l":111491,"c":111521,"v":50300,"usd":0.45106814}
{"ts":1756899600000,"o":111521,"h":111520.9,"l":111488,"c":111510,"v":169700,"usd":1.52172555}
{"ts":1756899660000,"o":111510,"h":111521.9,"l":111458,"c":111458,"v":35700,"usd":0.32020825}
{"ts":1756899720000,"o":111458,"h":111499.9,"l":111449.1,"c":111480,"v":20600,"usd":0.18479016}
{"ts":1756899780000,"o":111480,"h":111533,"l":111482,"c":111512,"v":146200,"usd":1.311178}
{"ts":1756899840000,"o":111512,"h":111504,"l":111479,"c":111504,"v":19600,"usd":0.17579439}
{"ts":1756899900000,"o":111504,"h":111521,"l":111516.9,"c":111521,"v":41500,"usd":0.37213826}
{"ts":1756899960000,"o":111521,"h":111532.7,"l":111494,"c":111494,"v":86900,"usd":0.77929695}
{"ts":1756900020000,"o":111494,"h":111495,"l":111461.3,"c":111479,"v":193100,"usd":1.73216422}
{"ts":1756900080000,"o":111479,"h":111494.9,"l":111448.2,"c":111491,"v":129200,"usd":1.15904897}
{"ts":1756900140000,"o":111491,"h":111476,"l":111463.7,"c":111463.7,"v":13800,"usd":0.12379738}
{"ts":1756900200000,"o":111463.7,"h":111476,"l":111447.9,"c":111476,"v":71700,"usd":0.64333901}
{"ts":1756900260000,"o":111476,"h":111475.9,"l":111443,"c":111443,"v":14300,"usd":0.12829226}
{"ts":1756900320000,"o":111443,"h":111477,"l":111443,"c":111477,"v":107400,"usd":0.96364825}
{"ts":1756900380000,"o":111477,"h":111479,"l":111473,"c":111479,"v":30000,"usd":0.26911698}
{"ts":1756900440000,"o":111479,"h":111515.1,"l":111473,"c":111473,"v":49700,"usd":0.44579308}
{"ts":1756900500000,"o":111473,"h":111473,"l":111443,"c":111443.9,"v":32100,"usd":0.28800943}
{"ts":1756900560000,"o":111443.9,"h":111443.9,"l":111420,"c":111434.8,"v":65100,"usd":0.58419993}
{"ts":1756900620000,"o":111434.8,"h":111434.8,"l":111434.8,"c":111434.8,"v":0,"usd":0}
{"ts":1756900680000,"o":111434.8,"h":111460,"l":111424.8,"c":111460,"v":74700,"usd":0.67038774}
{"ts":1756900740000,"o":111460,"h":111459.9,"l":111410,"c":111410.1,"v":76900,"usd":0.69017283}
{"ts":1756900800000,"o":111410.1,"h":111410,"l":111392.1,"c":111396,"v":37000,"usd":0.33214788}
{"ts":1756900860000,"o":111396,"h":111470,"l":111396,"c":111440,"v":96600,"usd":0.86688132}
{"ts":1756900920000,"o":111440,"h":111519.2,"l":111439.3,"c":111519.2,"v":623900,"usd":5.59513262}
{"ts":1756900980000,"o":111519.2,"h":111524.4,"l":111479.9,"c":111511.8,"v":463600,"usd":4.15760556}
{"ts":1756901040000,"o":111511.8,"h":111542,"l":111511.7,"c":111542,"v":27000,"usd":0.24210968}
{"ts":1756901100000,"o":111542,"h":111553,"l":111544,"c":111553,"v":56700,"usd":0.50831243}
{"ts":1756901160000,"o":111553,"h":111584,"l":111546.6,"c":111584,"v":205200,"usd":1.83940002}
{"ts":1756901220000,"o":111584,"h":111585,"l":111568,"c":111568,"v":213200,"usd":1.91073018}
{"ts":1756901280000,"o":111568,"h":111566.9,"l":111520,"c":111531.9,"v":108700,"usd":0.97438478}
{"ts":1756901340000,"o":111531.9,"h":111552,"l":111501,"c":111536.9,"v":315600,"usd":2.82973182}
{"ts":1756901400000,"o":111536.9,"h":111543.2,"l":111499.6,"c":111517,"v":105900,"usd":0.94957602}
{"ts":1756901460000,"o":111517,"h":111533.6,"l":111500,"c":111500,"v":185400,"usd":1.6625407}
{"ts":1756901520000,"o":111500,"h":111500,"l":111470,"c":111498,"v":15000,"usd":0.13454104}
{"ts":1756901580000,"o":111498,"h":111498,"l":111474,"c":111474,"v":8400,"usd":0.07534755}
{"ts":1756901640000,"o":111474,"h":111473,"l":111457,"c":111457,"v":325400,"usd":2.91916491}
{"ts":1756901700000,"o":111457,"h":111440,"l":111419.8,"c":111434,"v":38800,"usd":0.34820332}
{"ts":1756901760000,"o":111434,"h":111429.1,"l":111420,"c":111426,"v":6300,"usd":0.05654072}
{"ts":1756901820000,"o":111426,"h":111488.7,"l":111430,"c":111478,"v":120400,"usd":1.08021115}
{"ts":1756901880000,"o":111478,"h":111495.2,"l":111454.1,"c":111488,"v":101400,"usd":0.90960497}
{"ts":1756901940000,"o":111488,"h":111539.8,"l":111499,"c":111499,"v":181700,"usd":1.62956139}
{"ts":1756902000000,"o":111499,"h":111559.3,"l":111485,"c":111537,"v":170600,"usd":1.52976766}
{"ts":1756902060000,"o":111537,"h":111580,"l":111539,"c":111561.1,"v":69900,"usd":0.6264918}
{"ts":1756902120000,"o":111561.1,"h":111565,"l":111548,"c":111558,"v":37500,"usd":0.33614539}
{"ts":1756902180000,"o":111558,"h":111573.9,"l":111554,"c":111554,"v":115100,"usd":1.03163563}
{"ts":1756902240000,"o":111554,"h":111554,"l":111539,"c":111539.1,"v":42300,"usd":0.37921277}
{"ts":1756902300000,"o":111539.1,"h":111540,"l":111526.8,"c":111526.8,"v":72100,"usd":0.64645058}
{"ts":1756902360000,"o":111526.8,"h":111526.9,"l":111520,"c":111520,"v":19600,"usd":0.17574294}
{"ts":1756902420000,"o":111520,"h":111520.9,"l":111510,"c":111510,"v":104700,"usd":0.93885106}
{"ts":1756902480000,"o":111510,"h":111518.4,"l":111489.5,"c":111498,"v":31900,"usd":0.28608943}
{"ts":1756902540000,"o":111498,"h":111490,"l":111470,"c":111472,"v":46600,"usd":0.4179774}
{"ts":1756902600000,"o":111472,"h":111473,"l":111470.4,"c":111473,"v":64500,"usd":0.5786244}
{"ts":1756902660000,"o":111473,"h":111473,"l":111421,"c":111421,"v":168400,"usd":1.51088565}
{"ts":1756902720000,"o":111421,"h":111453,"l":111395.5,"c":111453,"v":351100,"usd":3.15112441}
{"ts":1756902780000,"o":111453,"h":111560,"l":111454,"c":111551.2,"v":179600,"usd":1.61046326}
{"ts":1756902840000,"o":111551.2,"h":111577.8,"l":111547.1,"c":111552,"v":93400,"usd":0.83717788}
{"ts":1756902900000,"o":111552,"h":111576,"l":111532,"c":111546.1,"v":66400,"usd":0.5951965}
{"ts":1756902960000,"o":111546.1,"h":111600,"l":111529.6,"c":111600,"v":386000,"usd":3.45958671}
{"ts":1756903020000,"o":111600,"h":111685,"l":111600,"c":111685,"v":215300,"usd":1.92826836}
{"ts":1756903080000,"o":111685,"h":111836.4,"l":111672.9,"c":111767.4,"v":1073700,"usd":9.60542244}
{"ts":1756903140000,"o":111767.4,"h":111836.3,"l":111700,"c":111715.3,"v":312800,"usd":2.79885581}
{"ts":1756903200000,"o":111715.3,"h":111734,"l":111657.3,"c":111661,"v":376900,"usd":3.37445091}
{"ts":1756903260000,"o":111661,"h":111660.1,"l":111554.1,"c":111556.9,"v":157700,"usd":1.41313338}
{"ts":1756903320000,"o":111556.9,"h":111594,"l":111520,"c":111520,"v":569400,"usd":5.10484582}
{"ts":1756903380000,"o":111520,"h":111519,"l":111380,"c":111380.1,"v":515000,"usd":4.62154131}
{"ts":1756903440000,"o":111380.1,"h":111399.9,"l":111292.6,"c":111292.6,"v":525800,"usd":4.72139543}
{"ts":1756903500000,"o":111292.6,"h":111292.5,"l":111207.2,"c":111218,"v":634400,"usd":5.70292884}
{"ts":1756903560000,"o":111218,"h":111220.9,"l":111118.3,"c":111220.9,"v":853700,"usd":7.67932577}
{"ts":1756903620000,"o":111220.9,"h":111296.8,"l":111220.8,"c":111256,"v":244200,"usd":2.19468271}
{"ts":1756903680000,"o":111256,"h":111255,"l":111220.1,"c":111250,"v":178300,"usd":1.60296152}
{"ts":1756903740000,"o":111250,"h":111255,"l":111194.3,"c":111218,"v":107900,"usd":0.97008975}
{"ts":1756903800000,"o":111218,"h":111217.9,"l":111130.1,"c":111130.1,"v":147200,"usd":1.3241347}
{"ts":1756903860000,"o":111130.1,"h":111139.5,"l":111074.9,"c":111076.9,"v":503000,"usd":4.52729252}
{"ts":1756903920000,"o":111076.9,"h":111097,"l":111047.6,"c":111048,"v":410200,"usd":3.69355243}
{"ts":1756903980000,"o":111048,"h":111137,"l":111048.1,"c":111088.9,"v":596700,"usd":5.37154161}
{"ts":1756904040000,"o":111088.9,"h":111088.9,"l":111040,"c":111040,"v":176100,"usd":1.58565437}
{"ts":1756904100000,"o":111040,"h":111039,"l":111015,"c":111019,"v":143600,"usd":1.2933721}
{"ts":1756904160000,"o":111019,"h":111043,"l":111000,"c":111000,"v":452800,"usd":4.07827362}
{"ts":1756904220000,"o":111000,"h":111043,"l":110998.7,"c":111043,"v":1243000,"usd":11.19814677}
{"ts":1756904280000,"o":111043,"h":111100,"l":111044,"c":111088,"v":175900,"usd":1.58371614}
{"ts":1756904340000,"o":111088,"h":111157,"l":111070.1,"c":111070.1,"v":320000,"usd":2.8798116}
{"ts":1756904400000,"o":111070.1,"h":111089,"l":111071,"c":111086,"v":45000,"usd":0.40508703}
{"ts":1756904460000,"o":111086,"h":111120,"l":111075.5,"c":111100,"v":179100,"usd":1.61199734}
{"ts":1756904520000,"o":111100,"h":111096,"l":111037,"c":111059,"v":137000,"usd":1.23342583}
{"ts":1756904580000,"o":111059,"h":111193.7,"l":111046.1,"c":111155.1,"v":136100,"usd":1.22511078}
{"ts":1756904640000,"o":111155.1,"h":111228.5,"l":111132.1,"c":111228.5,"v":241600,"usd":2.17348946}
{"ts":1756904700000,"o":111228.5,"h":111238.4,"l":111191.1,"c":111227.1,"v":104900,"usd":0.94326148}
{"ts":1756904760000,"o":111227.1,"h":111257.8,"l":111227,"c":111245.1,"v":103900,"usd":0.93402785}
{"ts":1756904820000,"o":111245.1,"h":111286,"l":111229.1,"c":111242.2,"v":361000,"usd":3.24501662}
{"ts":1756904880000,"o":111242.2,"h":111240,"l":111149,"c":111160,"v":130400,"usd":1.17299953}
{"ts":1756904940000,"o":111160,"h":111183,"l":111151,"c":111183,"v":171400,"usd":1.54184243}
{"ts":1756905000000,"o":111183,"h":111236,"l":111171,"c":111236,"v":70000,"usd":0.6294479}
{"ts":1756905060000,"o":111236,"h":111282.9,"l":111240,"c":111269,"v":116800,"usd":1.04964056}
{"ts":1756905120000,"o":111269,"h":111277.8,"l":111257.1,"c":111267,"v":229100,"usd":2.05909029}
{"ts":1756905180000,"o":111267,"h":111285.8,"l":111280,"c":111282.7,"v":91400,"usd":0.82133014}
{"ts":1756905240000,"o":111282.7,"h":111319.9,"l":111283,"c":111299.7,"v":115500,"usd":1.03760577}
{"ts":1756905300000,"o":111299.7,"h":111316,"l":111282,"c":111316,"v":47100,"usd":0.42320041}
{"ts":1756905360000,"o":111316,"h":111385,"l":111285.6,"c":111350.3,"v":161400,"usd":1.44969063}
{"ts":1756905420000,"o":111350.3,"h":111362,"l":111341.6,"c":111362,"v":60300,"usd":0.54153265}
{"ts":1756905480000,"o":111362,"h":111432.4,"l":111373.7,"c":111432.4,"v":142300,"usd":1.27713853}
{"ts":1756905540000,"o":111432.4,"h":111437.6,"l":111429,"c":111429,"v":220300,"usd":1.9769815}
{"ts":1756905600000,"o":111429,"h":111450,"l":111418.1,"c":111429,"v":89100,"usd":0.79957426}
{"ts":1756905660000,"o":111429,"h":111429,"l":111427,"c":111429,"v":15400,"usd":0.13820658}
{"ts":1756905720000,"o":111429,"h":111428.9,"l":111379,"c":111379,"v":404100,"usd":3.62721986}
{"ts":1756905780000,"o":111379,"h":111380,"l":111371,"c":111380,"v":14900,"usd":0.13378525}
{"ts":1756905840000,"o":111380,"h":111380,"l":111350,"c":111350,"v":157700,"usd":1.41596653}
{"ts":1756905900000,"o":111350,"h":111360,"l":111329.1,"c":111360,"v":110900,"usd":0.99596353}
{"ts":1756905960000,"o":111360,"h":111371,"l":111356.1,"c":111366,"v":43800,"usd":0.39329264}
{"ts":1756906020000,"o":111366,"h":111362,"l":111361,"c":111361,"v":4500,"usd":0.04040885}
{"ts":1756906080000,"o":111361,"h":111363,"l":111348.6,"c":111348.6,"v":104000,"usd":0.93391149}
{"ts":1756906140000,"o":111348.6,"h":111340.6,"l":111310,"c":111310,"v":116200,"usd":1.04374904}
{"ts":1756906200000,"o":111310,"h":111338.3,"l":111293.6,"c":111293.6,"v":72500,"usd":0.65134116}
{"ts":1756906260000,"o":111293.6,"h":111435.4,"l":111311,"c":111348,"v":493100,"usd":4.42666616}
{"ts":1756906320000,"o":111348,"h":111413,"l":111270,"c":111276.1,"v":242300,"usd":2.17696276}
{"ts":1756906380000,"o":111276.1,"h":111435.1,"l":111271.3,"c":111367.4,"v":455600,"usd":4.09121252}
{"ts":1756906440000,"o":111367.4,"h":111456.8,"l":111357,"c":111434.8,"v":281200,"usd":2.52355325}
{"ts":1756906500000,"o":111434.8,"h":111489.2,"l":111426.1,"c":111444,"v":130600,"usd":1.17170456}
{"ts":1756906560000,"o":111444,"h":111575,"l":111362.6,"c":111406,"v":714200,"usd":6.40493311}
{"ts":1756906620000,"o":111406,"h":111464.1,"l":111310.1,"c":111315.1,"v":255400,"usd":2.29239845}
{"ts":1756906680000,"o":111315.1,"h":111315,"l":111060.1,"c":111072.5,"v":612300,"usd":5.50697692}
{"ts":1756906740000,"o":111072.5,"h":111349.9,"l":111072.6,"c":111337.9,"v":393800,"usd":3.53997835}
{"ts":1756906800000,"o":111337.9,"h":111390.2,"l":111308.6,"c":111369.7,"v":316500,"usd":2.84241136}
{"ts":1756906860000,"o":111369.7,"h":111538.4,"l":111390.6,"c":111455,"v":231300,"usd":2.07480934}
{"ts":1756906920000,"o":111455,"h":111494.4,"l":111385,"c":111494.4,"v":174200,"usd":1.56320896}
{"ts":1756906980000,"o":111494.4,"h":111493,"l":111416,"c":111465,"v":295000,"usd":2.64661607}
{"ts":1756907040000,"o":111465,"h":111634.2,"l":111469.9,"c":111634.2,"v":435400,"usd":3.90316921}
{"ts":1756907100000,"o":111634.2,"h":111700,"l":111636.8,"c":111656,"v":396000,"usd":3.5461308}
{"ts":1756907160000,"o":111656,"h":111650.1,"l":111530,"c":111536.9,"v":402500,"usd":3.60623304}
{"ts":1756907220000,"o":111536.9,"h":111855.8,"l":111536,"c":111830.9,"v":1684200,"usd":15.07161498}
{"ts":1756907280000,"o":111830.9,"h":111900,"l":111748.1,"c":111764.4,"v":1247000,"usd":11.15006747}
{"ts":1756907340000,"o":111764.4,"h":111790.1,"l":111600,"c":111600,"v":492400,"usd":4.40926627}
{"ts":1756907400000,"o":111600,"h":111801,"l":111616.3,"c":111795,"v":233100,"usd":2.08572462}
{"ts":1756907460000,"o":111795,"h":111796,"l":111683,"c":111734,"v":646200,"usd":5.78262402}
{"ts":1756907520000,"o":111734,"h":111741.8,"l":111662,"c":111704.4,"v":712600,"usd":6.38066147}
{"ts":1756907580000,"o":111704.4,"h":111700,"l":111590,"c":111590,"v":411700,"usd":3.68718092}
{"ts":1756907640000,"o":111590,"h":111619,"l":111457.9,"c":111480.5,"v":783900,"usd":7.02781943}
{"ts":1756907700000,"o":111480.5,"h":111538,"l":111473.8,"c":111512,"v":388200,"usd":3.4813933}
{"ts":1756907760000,"o":111512,"h":111519.9,"l":111303.5,"c":111309,"v":732700,"usd":6.57757782}
{"ts":1756907820000,"o":111309,"h":111359.9,"l":111269.8,"c":111350.8,"v":302600,"usd":2.71843023}
{"ts":1756907880000,"o":111350.8,"h":111390,"l":111316.1,"c":111389,"v":51000,"usd":0.45803621}
{"ts":1756907940000,"o":111389,"h":111419.8,"l":111331.1,"c":111385.4,"v":34500,"usd":0.30974556}
{"ts":1756908000000,"o":111385.4,"h":111449,"l":111399,"c":111434,"v":117100,"usd":1.05098781}
{"ts":1756908060000,"o":111434,"h":111700,"l":111435,"c":111700,"v":884300,"usd":7.92458394}
{"ts":1756908120000,"o":111700,"h":111693.5,"l":111544,"c":111550,"v":781000,"usd":6.9981581}
{"ts":1756908180000,"o":111550,"h":111609.1,"l":111465.2,"c":111465.2,"v":107700,"usd":0.96556158}
{"ts":1756908240000,"o":111465.2,"h":111604.9,"l":111465.3,"c":111599,"v":274400,"usd":2.45993061}
{"ts":1756908300000,"o":111599,"h":111818,"l":111598.5,"c":111787.2,"v":919000,"usd":8.22711362}
{"ts":1756908360000,"o":111787.2,"h":111810.9,"l":111670.1,"c":111670.1,"v":442500,"usd":3.9594716}
{"ts":1756908420000,"o":111670.1,"h":111798.9,"l":111631.3,"c":111636,"v":133700,"usd":1.19670172}
{"ts":1756908480000,"o":111636,"h":111790.2,"l":111652.1,"c":111790.2,"v":153600,"usd":1.37508323}
{"ts":1756908540000,"o":111790.2,"h":111799,"l":111726.6,"c":111791,"v":303300,"usd":2.71356059}
{"ts":1756908600000,"o":111791,"h":111818,"l":111702,"c":111716.1,"v":256300,"usd":2.29295152}
{"ts":1756908660000,"o":111716.1,"h":111785.9,"l":111700,"c":111700,"v":141600,"usd":1.26723258}
{"ts":1756908720000,"o":111700,"h":111700,"l":111611.4,"c":111636.8,"v":569100,"usd":5.09750051}
{"ts":1756908780000,"o":111636.8,"h":111646.9,"l":111393.1,"c":111393.1,"v":687300,"usd":6.16291319}
{"ts":1756908840000,"o":111393.1,"h":111419,"l":111187,"c":111261,"v":1179400,"usd":10.59703998}
{"ts":1756908900000,"o":111261,"h":111310,"l":111196,"c":111196,"v":738400,"usd":6.63701312}
{"ts":1756908960000,"o":111196,"h":111248.9,"l":111150,"c":111207.2,"v":873100,"usd":7.85190582}
{"ts":1756909020000,"o":111207.2,"h":111209,"l":111109.8,"c":111169,"v":628300,"usd":5.65176189}
{"ts":1756909080000,"o":111169,"h":111269.2,"l":111089.7,"c":111204.5,"v":732700,"usd":6.59051922}
{"ts":1756909140000,"o":111204.5,"h":111416.5,"l":111204.5,"c":111416,"v":198900,"usd":1.78702395}
{"ts":1756909200000,"o":111416,"h":111498.9,"l":111332.9,"c":111483.5,"v":460300,"usd":4.13168807}
{"ts":1756909260000,"o":111483.5,"h":111488,"l":111392.7,"c":111410,"v":136400,"usd":1.22412285}
{"ts":1756909320000,"o":111410,"h":111391,"l":111250,"c":111250,"v":385300,"usd":3.46182345}
{"ts":1756909380000,"o":111250,"h":111292,"l":111230.1,"c":111261.9,"v":116300,"usd":1.04532036}
{"ts":1756909440000,"o":111261.9,"h":111321.9,"l":111259.6,"c":111302,"v":172900,"usd":1.55343488}
{"ts":1756909500000,"o":111302,"h":111328,"l":111280,"c":111280,"v":112400,"usd":1.0098371}
{"ts":1756909560000,"o":111280,"h":111500,"l":111251.6,"c":111491.7,"v":628400,"usd":5.64060784}
{"ts":1756909620000,"o":111491.7,"h":111572.9,"l":111460,"c":111460,"v":405500,"usd":3.63603271}
{"ts":1756909680000,"o":111460,"h":111507,"l":111415.3,"c":111415.3,"v":93900,"usd":0.84235322}
{"ts":1756909740000,"o":111415.3,"h":111536,"l":111408.1,"c":111454,"v":786600,"usd":7.05708536}
{"ts":1756909800000,"o":111454,"h":111463.9,"l":111403.5,"c":111415.1,"v":594300,"usd":5.33262449}
{"ts":1756909860000,"o":111415.1,"h":111565,"l":111418,"c":111565,"v":94300,"usd":0.84562797}
{"ts":1756909920000,"o":111565,"h":111817.8,"l":111559.4,"c":111753.6,"v":1088300,"usd":9.740278}
{"ts":1756909980000,"o":111753.6,"h":111817.7,"l":111720,"c":111787,"v":415100,"usd":3.71333429}
{"ts":1756910040000,"o":111787,"h":111839.9,"l":111770,"c":111816,"v":280800,"usd":2.51140132}
{"ts":1756910100000,"o":111816,"h":111816,"l":111750.1,"c":111812.1,"v":471600,"usd":4.21888018}
{"ts":1756910160000,"o":111812.1,"h":111812.1,"l":111710,"c":111710,"v":232600,"usd":2.08080613}
{"ts":1756910220000,"o":111710,"h":111751,"l":111669.6,"c":111739.1,"v":542100,"usd":4.8524577}
{"ts":1756910280000,"o":111739.1,"h":111760,"l":111683.1,"c":111704.9,"v":231400,"usd":2.07109965}
{"ts":1756910340000,"o":111704.9,"h":111812.2,"l":111706,"c":111812.1,"v":679700,"usd":6.08196905}
{"ts":1756910400000,"o":111812.1,"h":112050.7,"l":111795.5,"c":111957.6,"v":1823100,"usd":16.28414112}
{"ts":1756910460000,"o":111957.6,"h":112258.4,"l":111957.6,"c":112201.1,"v":2649900,"usd":23.63185283}
{"ts":1756910520000,"o":112201.1,"h":112376.6,"l":112170,"c":112289.2,"v":1712800,"usd":15.25205498}
{"ts":1756910580000,"o":112289.2,"h":112421.8,"l":112287.1,"c":112402.1,"v":2252100,"usd":20.03868509}
{"ts":1756910640000,"o":112402.1,"h":112511.6,"l":112349.6,"c":112370.1,"v":1491800,"usd":13.26575585}
{"ts":1756910700000,"o":112370.1,"h":112456.8,"l":112344,"c":112452,"v":709700,"usd":6.31336416}
{"ts":1756910760000,"o":112452,"h":112482.8,"l":112456.1,"c":112468,"v":452800,"usd":4.02586284}
{"ts":1756910820000,"o":112468,"h":112456,"l":112277.4,"c":112313.2,"v":581900,"usd":5.17976703}
{"ts":1756910880000,"o":112313.2,"h":112349.9,"l":112280,"c":112280,"v":1010600,"usd":8.99771992}
{"ts":1756910940000,"o":112280,"h":112300,"l":112212.5,"c":112300,"v":823800,"usd":7.33874622}
{"ts":1756911000000,"o":112300,"h":112347,"l":112290,"c":112325.1,"v":458700,"usd":4.08424279}
{"ts":1756911060000,"o":112325.1,"h":112333,"l":112275.2,"c":112275.2,"v":81300,"usd":0.72381325}
{"ts":1756911120000,"o":112275.2,"h":112275.3,"l":112205,"c":112247,"v":867500,"usd":7.72921423}
{"ts":1756911180000,"o":112247,"h":112247.9,"l":112200,"c":112200,"v":242000,"usd":2.15655765}
{"ts":1756911240000,"o":112200,"h":112200,"l":112097.9,"c":112097.9,"v":417100,"usd":3.71908234}
{"ts":1756911300000,"o":112097.9,"h":112104,"l":112033.8,"c":112060,"v":154300,"usd":1.37683324}
{"ts":1756911360000,"o":112060,"h":112163.1,"l":112069,"c":112148,"v":517300,"usd":4.61329699}
{"ts":1756911420000,"o":112148,"h":112211.8,"l":112148.1,"c":112190,"v":702300,"usd":6.26041899}
{"ts":1756911480000,"o":112190,"h":112271.3,"l":112180.1,"c":112269.5,"v":228200,"usd":2.03317793}
{"ts":1756911540000,"o":112269.5,"h":112300,"l":112251,"c":112300,"v":390700,"usd":3.4802069}
{"ts":1756911600000,"o":112300,"h":112299.9,"l":112210.2,"c":112247.8,"v":221600,"usd":1.97407871}
{"ts":1756911660000,"o":112247.8,"h":112299.9,"l":112163.3,"c":112167,"v":381200,"usd":3.39546297}
{"ts":1756911720000,"o":112167,"h":112209.9,"l":112145.1,"c":112195.3,"v":412600,"usd":3.67803363}
{"ts":1756911780000,"o":112195.3,"h":112251,"l":112170.1,"c":112240,"v":1013900,"usd":9.03592823}
{"ts":1756911840000,"o":112240,"h":112259.9,"l":112227,"c":112246,"v":186800,"usd":1.66438194}
{"ts":1756911900000,"o":112246,"h":112235.9,"l":112200.1,"c":112235.2,"v":246700,"usd":2.19826691}
{"ts":1756911960000,"o":112235.2,"h":112268,"l":112177,"c":112211,"v":69500,"usd":0.61928873}
{"ts":1756912020000,"o":112211,"h":112239.9,"l":112189.1,"c":112214,"v":288200,"usd":2.56838988}
{"ts":1756912080000,"o":112214,"h":112354.8,"l":112215,"c":112290,"v":1203800,"usd":10.72213312}
{"ts":1756912140000,"o":112290,"h":112334,"l":112247.3,"c":112300,"v":725900,"usd":6.46433359}
{"ts":1756912200000,"o":112300,"h":112333.8,"l":112285.9,"c":112326.9,"v":112500,"usd":1.00174002}
{"ts":1756912260000,"o":112326.9,"h":112326.9,"l":112290,"c":112290,"v":144900,"usd":1.290043}
{"ts":1756912320000,"o":112290,"h":112290,"l":112220.2,"c":112220.2,"v":199000,"usd":1.77305297}
{"ts":1756912380000,"o":112220.2,"h":112260,"l":112222.3,"c":112250,"v":187000,"usd":1.66596414}
{"ts":1756912440000,"o":112250,"h":112264,"l":112120,"c":112156,"v":908400,"usd":8.0975116}
{"ts":1756912500000,"o":112156,"h":112159.9,"l":112074.7,"c":112079.6,"v":205600,"usd":1.83404092}
{"ts":1756912560000,"o":112079.6,"h":112144.9,"l":112079.6,"c":112131,"v":295900,"usd":2.63907377}
{"ts":1756912620000,"o":112131,"h":112123.5,"l":112063.9,"c":112063.9,"v":243800,"usd":2.17475389}
{"ts":1756912680000,"o":112063.9,"h":112060.1,"l":112040,"c":112040,"v":68200,"usd":0.60865226}
{"ts":1756912740000,"o":112040,"h":112082.2,"l":112034.8,"c":112071,"v":100900,"usd":0.90056219}
{"ts":1756912800000,"o":112071,"h":112105,"l":112071,"c":112105,"v":78200,"usd":0.69767389}
{"ts":1756912860000,"o":112105,"h":112181,"l":112101.1,"c":112101.1,"v":496900,"usd":4.43227174}
{"ts":1756912920000,"o":112101.1,"h":112101,"l":112070,"c":112070,"v":196600,"usd":1.75398095}
{"ts":1756912980000,"o":112070,"h":112101,"l":112002,"c":112002,"v":372000,"usd":3.31993062}
{"ts":1756913040000,"o":112002,"h":112002,"l":111926.3,"c":111942.6,"v":1323100,"usd":11.81441097}
{"ts":1756913100000,"o":111942.6,"h":112000.9,"l":111930,"c":112000.8,"v":161600,"usd":1.44345165}
{"ts":1756913160000,"o":112000.8,"h":112000.9,"l":111902,"c":111902.6,"v":221500,"usd":1.97878892}
{"ts":1756913220000,"o":111902.6,"h":111944.8,"l":111900,"c":111934,"v":122000,"usd":1.09009956}
{"ts":1756913280000,"o":111934,"h":111959,"l":111888.1,"c":111888.9,"v":241000,"usd":2.15368407}
{"ts":1756913340000,"o":111888.9,"h":111932.9,"l":111889,"c":111910,"v":99300,"usd":0.88729965}
{"ts":1756913400000,"o":111910,"h":111949.4,"l":111900.1,"c":111943.2,"v":41000,"usd":0.36633595}
{"ts":1756913460000,"o":111943.2,"h":112008,"l":111920,"c":111957,"v":583500,"usd":5.21167733}
{"ts":1756913520000,"o":111957,"h":111993,"l":111942.6,"c":111958,"v":170400,"usd":1.52179692}
{"ts":1756913580000,"o":111958,"h":112020,"l":111952.1,"c":112020,"v":44500,"usd":0.39735222}
{"ts":1756913640000,"o":112020,"h":112083.7,"l":111966.1,"c":112080.1,"v":113800,"usd":1.01599131}
{"ts":1756913700000,"o":112080.1,"h":112150.5,"l":112007.5,"c":112150.4,"v":783400,"usd":6.99021585}
{"ts":1756913760000,"o":112150.4,"h":112204.3,"l":112129,"c":112160.9,"v":1485100,"usd":13.23929028}
{"ts":1756913820000,"o":112160.9,"h":112203,"l":112142,"c":112203,"v":425300,"usd":3.79181764}
{"ts":1756913880000,"o":112203,"h":112203,"l":112148.1,"c":112148.1,"v":198600,"usd":1.77020136}
{"ts":1756913940000,"o":112148.1,"h":112186,"l":112140.1,"c":112148.6,"v":203500,"usd":1.81445831}
{"ts":1756914000000,"o":112148.6,"h":112194.6,"l":112148.7,"c":112167,"v":412300,"usd":3.67508825}
{"ts":1756914060000,"o":112167,"h":112197,"l":112138.8,"c":112138.8,"v":164100,"usd":1.46288329}
{"ts":1756914120000,"o":112138.8,"h":112237.1,"l":112134.3,"c":112219,"v":149400,"usd":1.33130642}
{"ts":1756914180000,"o":112219,"h":112260,"l":112225.1,"c":112260,"v":219600,"usd":1.95646541}
{"ts":1756914240000,"o":112260,"h":112290,"l":112264,"c":112270,"v":124600,"usd":1.10981933}
{"ts":1756914300000,"o":112270,"h":112297.5,"l":112270.1,"c":112297.4,"v":93700,"usd":0.83451512}
{"ts":1756914360000,"o":112297.4,"h":112331.5,"l":112284.1,"c":112331.5,"v":131900,"usd":1.17437468}
{"ts":1756914420000,"o":112331.5,"h":112338.1,"l":112230.1,"c":112230.1,"v":185100,"usd":1.64861898}
{"ts":1756914480000,"o":112230.1,"h":112232.9,"l":112200,"c":112228.6,"v":143900,"usd":1.28235963}
{"ts":1756914540000,"o":112228.6,"h":112228,"l":112142.4,"c":112148.9,"v":65600,"usd":0.58486766}
{"ts":1756914600000,"o":112148.9,"h":112240,"l":112144.4,"c":112240,"v":179600,"usd":1.60118078}
{"ts":1756914660000,"o":112240,"h":112239.9,"l":112207.1,"c":112231.1,"v":45400,"usd":0.40453309}
{"ts":1756914720000,"o":112231.1,"h":112260,"l":112230,"c":112230,"v":68700,"usd":0.61203484}
{"ts":1756914780000,"o":112230,"h":112230,"l":112205,"c":112205,"v":54600,"usd":0.48653405}
{"ts":1756914840000,"o":112205,"h":112200.1,"l":112160,"c":112160,"v":22600,"usd":0.20145702}
{"ts":1756914900000,"o":112160,"h":112182,"l":112151.3,"c":112177,"v":153500,"usd":1.36851116}
{"ts":1756914960000,"o":112177,"h":112175.1,"l":112157.1,"c":112162,"v":151500,"usd":1.35072152}
{"ts":1756915020000,"o":112162,"h":112239,"l":112161,"c":112238,"v":188400,"usd":1.67933423}
{"ts":1756915080000,"o":112238,"h":112230,"l":112160,"c":112168,"v":161900,"usd":1.44307339}
{"ts":1756915140000,"o":112168,"h":112214.9,"l":112178.9,"c":112205.1,"v":54900,"usd":0.48932448}
{"ts":1756915200000,"o":112205.1,"h":112215.9,"l":112205,"c":112205.1,"v":72600,"usd":0.64701696}
{"ts":1756915260000,"o":112205.1,"h":112300,"l":112205.1,"c":112300,"v":664300,"usd":5.91747562}
{"ts":1756915320000,"o":112300,"h":112339.5,"l":112250,"c":112250,"v":168300,"usd":1.49877462}
{"ts":1756915380000,"o":112250,"h":112250,"l":112210,"c":112210,"v":53000,"usd":0.47224322}
{"ts":1756915440000,"o":112210,"h":112200,"l":112140,"c":112140,"v":99100,"usd":0.8834089}
{"ts":1756915500000,"o":112140,"h":112176,"l":112141,"c":112143.2,"v":30100,"usd":0.26834423}
{"ts":1756915560000,"o":112143.2,"h":112159.4,"l":112143.3,"c":112158.9,"v":30700,"usd":0.27374839}
{"ts":1756915620000,"o":112158.9,"h":112159,"l":112134.4,"c":112134.9,"v":186900,"usd":1.66668922}
{"ts":1756915680000,"o":112134.9,"h":112230,"l":112135,"c":112230,"v":158600,"usd":1.413524}
{"ts":1756915740000,"o":112230,"h":112237,"l":112190,"c":112196.5,"v":190700,"usd":1.69927129}
{"ts":1756915800000,"o":112196.5,"h":112196.4,"l":112140.2,"c":112140.2,"v":99500,"usd":0.88691814}
{"ts":1756915860000,"o":112140.2,"h":112143.9,"l":112090,"c":112090,"v":347800,"usd":3.10177704}
{"ts":1756915920000,"o":112090,"h":112101.9,"l":112069.5,"c":112097,"v":157800,"usd":1.40778905}
{"ts":1756915980000,"o":112097,"h":112145,"l":112096,"c":112145,"v":202200,"usd":1.80346052}
{"ts":1756916040000,"o":112145,"h":112168.9,"l":112143,"c":112163,"v":41500,"usd":0.36998574}
{"ts":1756916100000,"o":112163,"h":112164,"l":112140.1,"c":112164,"v":262100,"usd":2.33698987}
{"ts":1756916160000,"o":112164,"h":112166.9,"l":112115.9,"c":112123.9,"v":168000,"usd":1.49801925}
{"ts":1756916220000,"o":112123.9,"h":112124.9,"l":112084,"c":112088.3,"v":195900,"usd":1.74748694}
{"ts":1756916280000,"o":112088.3,"h":112093.9,"l":112069.6,"c":112069.7,"v":89400,"usd":0.79763071}
{"ts":1756916340000,"o":112069.7,"h":112098,"l":112037.4,"c":112098,"v":213100,"usd":1.90160182}
{"ts":1756916400000,"o":112098,"h":112130,"l":112081,"c":112097.1,"v":90300,"usd":0.80544215}
{"ts":1756916460000,"o":112097.1,"h":112151.2,"l":112080.1,"c":112147,"v":147900,"usd":1.31909436}
{"ts":1756916520000,"o":112147,"h":112151.9,"l":112100,"c":112151.9,"v":38400,"usd":0.34246803}
{"ts":1756916580000,"o":112151.9,"h":112155,"l":112127.8,"c":112155,"v":84000,"usd":0.74899517}
{"ts":1756916640000,"o":112155,"h":112159.9,"l":112111,"c":112111.1,"v":138100,"usd":1.23146212}
{"ts":1756916700000,"o":112111.1,"h":112129,"l":112093.3,"c":112093.3,"v":114000,"usd":1.01679845}
{"ts":1756916760000,"o":112093.3,"h":112099.9,"l":111940,"c":111940,"v":376700,"usd":3.36304694}
{"ts":1756916820000,"o":111940,"h":111999.8,"l":111880,"c":111983.8,"v":392000,"usd":3.50187806}
{"ts":1756916880000,"o":111983.8,"h":111983.9,"l":111944,"c":111952.8,"v":81600,"usd":0.72880664}
{"ts":1756916940000,"o":111952.8,"h":112005,"l":111945.1,"c":112004.9,"v":56100,"usd":0.50101593}
{"ts":1756917000000,"o":112004.9,"h":112004.9,"l":111946,"c":111958.9,"v":163800,"usd":1.46274454}
{"ts":1756917060000,"o":111958.9,"h":111987.9,"l":111955.2,"c":111971,"v":259600,"usd":2.31827541}
{"ts":1756917120000,"o":111971,"h":112004.9,"l":111972,"c":112004.8,"v":163500,"usd":1.45977099}
{"ts":1756917180000,"o":112004.8,"h":112052.4,"l":112004.8,"c":112044,"v":505100,"usd":4.50944393}
{"ts":1756917240000,"o":112044,"h":112048,"l":112006,"c":112048,"v":23200,"usd":0.20710384}
{"ts":1756917300000,"o":112048,"h":112098,"l":112052.5,"c":112098,"v":7900,"usd":0.07049232}
{"ts":1756917360000,"o":112098,"h":112119.9,"l":112100,"c":112119.9,"v":2148800,"usd":19.16855802}
{"ts":1756917420000,"o":112119.9,"h":112120,"l":112100.1,"c":112103.1,"v":1300200,"usd":11.59823347}
{"ts":1756917480000,"o":112103.1,"h":112102.9,"l":112070.1,"c":112079,"v":187900,"usd":1.67627708}
{"ts":1756917540000,"o":112079,"h":112111.8,"l":112010,"c":112010,"v":163400,"usd":1.45788443}
{"ts":1756917600000,"o":112010,"h":112021,"l":112000.1,"c":112020.1,"v":139700,"usd":1.247092}
{"ts":1756917660000,"o":112020.1,"h":112020,"l":111893.6,"c":111905,"v":176700,"usd":1.57851105}
{"ts":1756917720000,"o":111905,"h":111905.9,"l":111860.1,"c":111883.2,"v":895100,"usd":8.00037938}
{"ts":1756917780000,"o":111883.2,"h":111899.9,"l":111863.1,"c":111863.7,"v":203600,"usd":1.81969912}
{"ts":1756917840000,"o":111863.7,"h":111892.9,"l":111800.1,"c":111807.3,"v":465000,"usd":4.15827925}
{"ts":1756917900000,"o":111807.3,"h":111840,"l":111702.9,"c":111730.5,"v":785400,"usd":7.02753628}
{"ts":1756917960000,"o":111730.5,"h":111799.1,"l":111710.1,"c":111719.2,"v":70100,"usd":0.62734661}
{"ts":1756918020000,"o":111719.2,"h":111722.9,"l":111700,"c":111700,"v":190800,"usd":1.70800993}
{"ts":1756918080000,"o":111700,"h":111722.8,"l":111700,"c":111712.9,"v":238100,"usd":2.13150803}
{"ts":1756918140000,"o":111712.9,"h":111717.9,"l":111687,"c":111687,"v":150100,"usd":1.34365945}
{"ts":1756918200000,"o":111687,"h":111736,"l":111687.9,"c":111736,"v":313200,"usd":2.80380139}
{"ts":1756918260000,"o":111736,"h":111736.9,"l":111662.2,"c":111662.2,"v":219000,"usd":1.96061608}
{"ts":1756918320000,"o":111662.2,"h":111733.5,"l":111662.3,"c":111719.5,"v":186400,"usd":1.66846341}
{"ts":1756918380000,"o":111719.5,"h":111719.5,"l":111703.1,"c":111704,"v":51700,"usd":0.46279454}
{"ts":1756918440000,"o":111704,"h":111711,"l":111704,"c":111711,"v":196400,"usd":1.75817087}
{"ts":1756918500000,"o":111711,"h":111777.7,"l":111706,"c":111777.7,"v":193100,"usd":1.72854752}
{"ts":1756918560000,"o":111777.7,"h":111809.5,"l":111777.8,"c":111793,"v":99800,"usd":0.89267539}
{"ts":1756918620000,"o":111793,"h":111826,"l":111802,"c":111826,"v":113500,"usd":1.01517952}
{"ts":1756918680000,"o":111826,"h":111830.3,"l":111792,"c":111822.1,"v":236100,"usd":2.11153528}
{"ts":1756918740000,"o":111822.1,"h":111858.2,"l":111822.1,"c":111839.9,"v":133700,"usd":1.19530151}
{"ts":1756918800000,"o":111839.9,"h":111857.1,"l":111840,"c":111857.1,"v":12600,"usd":0.11266025}
{"ts":1756918860000,"o":111857.1,"h":111857,"l":111855,"c":111855,"v":57600,"usd":0.51494477}
{"ts":1756918920000,"o":111855,"h":111916.7,"l":111855,"c":111916.7,"v":173900,"usd":1.55458397}
{"ts":1756918980000,"o":111916.7,"h":111942.9,"l":111903.2,"c":111936.2,"v":876100,"usd":7.82695042}
{"ts":1756919040000,"o":111936.2,"h":112037.5,"l":111936.2,"c":112037.5,"v":61700,"usd":0.55086462}
{"ts":1756919100000,"o":112037.5,"h":112028,"l":112000,"c":112020,"v":128000,"usd":1.14260403}
{"ts":1756919160000,"o":112020,"h":112025.9,"l":111978.5,"c":112014,"v":457200,"usd":4.08198838}
{"ts":1756919220000,"o":112014,"h":112042,"l":112017.4,"c":112041.9,"v":310700,"usd":2.77318324}
{"ts":1756919280000,"o":112041.9,"h":112099.5,"l":112040.1,"c":112084,"v":129200,"usd":1.15280781}
{"ts":1756919340000,"o":112084,"h":112091.8,"l":112059.2,"c":112084,"v":129600,"usd":1.15630974}
{"ts":1756919400000,"o":112084,"h":112091.9,"l":112063.5,"c":112064.6,"v":145900,"usd":1.30167405}
{"ts":1756919460000,"o":112064.6,"h":112146.6,"l":112067.9,"c":112146.6,"v":96600,"usd":0.8617733}
{"ts":1756919520000,"o":112146.6,"h":112268.5,"l":112150.5,"c":112264.3,"v":1156800,"usd":10.30846541}
{"ts":1756919580000,"o":112264.3,"h":112314.5,"l":112243.1,"c":112314.5,"v":222700,"usd":1.98359015}
{"ts":1756919640000,"o":112314.5,"h":112338.2,"l":112312.5,"c":112329,"v":497400,"usd":4.42807014}
{"ts":1756919700000,"o":112329,"h":112418.8,"l":112338.2,"c":112383.6,"v":452700,"usd":4.02785602}
{"ts":1756919760000,"o":112383.6,"h":112415,"l":112368,"c":112374,"v":239000,"usd":2.12638223}
{"ts":1756919820000,"o":112374,"h":112400,"l":112351.5,"c":112400,"v":231100,"usd":2.05651764}
{"ts":1756919880000,"o":112400,"h":112399.9,"l":112339.7,"c":112355,"v":391800,"usd":3.48666688}
{"ts":1756919940000,"o":112355,"h":112479.8,"l":112358.9,"c":112449.8,"v":1483400,"usd":13.1951404}
{"ts":1756920000000,"o":112449.8,"h":112467.6,"l":112419.6,"c":112441,"v":146100,"usd":1.29910117}
{"ts":1756920060000,"o":112441,"h":112446.1,"l":112391.1,"c":112401.3,"v":174500,"usd":1.55211502}
{"ts":1756920120000,"o":112401.3,"h":112420,"l":112380.1,"c":112410.7,"v":177300,"usd":1.5773427}
{"ts":1756920180000,"o":112410.7,"h":112476.5,"l":112414.1,"c":112476.5,"v":53500,"usd":0.47580579}
{"ts":1756920240000,"o":112476.5,"h":112476.5,"l":112399,"c":112399,"v":131700,"usd":1.17113315}
{"ts":1756920300000,"o":112399,"h":112409.1,"l":112358.4,"c":112380,"v":170400,"usd":1.51608611}
{"ts":1756920360000,"o":112380,"h":112370,"l":112282.4,"c":112300.9,"v":502300,"usd":4.47152808}
{"ts":1756920420000,"o":112300.9,"h":112399.9,"l":112301,"c":112383.3,"v":184900,"usd":1.64542265}
{"ts":1756920480000,"o":112383.3,"h":112420,"l":112382.3,"c":112420,"v":25300,"usd":0.22509403}
{"ts":1756920540000,"o":112420,"h":112420,"l":112391.5,"c":112416.9,"v":119400,"usd":1.06212319}
{"ts":1756920600000,"o":112416.9,"h":112438,"l":112417,"c":112438,"v":6500,"usd":0.05781836}
{"ts":1756920660000,"o":112438,"h":112439,"l":112419.1,"c":112439,"v":339000,"usd":3.01497881}
{"ts":1756920720000,"o":112439,"h":112439,"l":112379.7,"c":112391,"v":212500,"usd":1.89017712}
{"ts":1756920780000,"o":112391,"h":112463,"l":112396,"c":112452,"v":302000,"usd":2.6859322}
{"ts":1756920840000,"o":112452,"h":112460.3,"l":112458,"c":112460.2,"v":6200,"usd":0.0551313}
{"ts":1756920900000,"o":112460.2,"h":112465.9,"l":112378,"c":112378,"v":240900,"usd":2.14261063}
{"ts":1756920960000,"o":112378,"h":112410,"l":112360,"c":112382,"v":51700,"usd":0.46004784}
{"ts":1756921020000,"o":112382,"h":112439.2,"l":112390.2,"c":112439.2,"v":129000,"usd":1.14762554}
{"ts":1756921080000,"o":112439.2,"h":112465,"l":112420,"c":112420,"v":118200,"usd":1.05111483}
{"ts":1756921140000,"o":112420,"h":112436.1,"l":112370,"c":112370,"v":129900,"usd":1.1557073}
{"ts":1756921200000,"o":112370,"h":112370,"l":112300,"c":112302,"v":121600,"usd":1.08232873}
{"ts":1756921260000,"o":112302,"h":112353.9,"l":112310,"c":112312.9,"v":15000,"usd":0.13353527}
{"ts":1756921320000,"o":112312.9,"h":112332.8,"l":112280.1,"c":112307.1,"v":70800,"usd":0.6303828}
{"ts":1756921380000,"o":112307.1,"h":112307.1,"l":112272.7,"c":112302,"v":160600,"usd":1.43012196}
{"ts":1756921440000,"o":112302,"h":112350.9,"l":112260.5,"c":112280.9,"v":366400,"usd":3.2625166}
{"ts":1756921500000,"o":112280.9,"h":112304,"l":112216.5,"c":112281,"v":420700,"usd":3.74801381}
{"ts":1756921560000,"o":112281,"h":112315.9,"l":112245,"c":112315.9,"v":127100,"usd":1.13198666}
{"ts":1756921620000,"o":112315.9,"h":112400,"l":112283,"c":112396,"v":395000,"usd":3.51596192}
{"ts":1756921680000,"o":112396,"h":112460,"l":112379.1,"c":112458.4,"v":87000,"usd":0.77386488}
{"ts":1756921740000,"o":112458.4,"h":112461.9,"l":112406.1,"c":112436.7,"v":156500,"usd":1.39170728}
{"ts":1756921800000,"o":112436.7,"h":112438,"l":112407.9,"c":112437.9,"v":45600,"usd":0.40557778}
{"ts":1756921860000,"o":112437.9,"h":112453.3,"l":112380.1,"c":112453.3,"v":67200,"usd":0.59781819}
{"ts":1756921920000,"o":112453.3,"h":112525.7,"l":112453.4,"c":112525.7,"v":280100,"usd":2.48987381}
{"ts":1756921980000,"o":112525.7,"h":112584.9,"l":112476,"c":112476,"v":305100,"usd":2.71072934}
{"ts":1756922040000,"o":112476,"h":112500,"l":112460,"c":112492,"v":104700,"usd":0.93084963}
{"ts":1756922100000,"o":112492,"h":112498.3,"l":112467,"c":112469,"v":81100,"usd":0.72101666}
{"ts":1756922160000,"o":112469,"h":112469,"l":112410.5,"c":112442,"v":142900,"usd":1.27099728}
{"ts":1756922220000,"o":112442,"h":112464.8,"l":112360,"c":112360,"v":152100,"usd":1.35320006}
{"ts":1756922280000,"o":112360,"h":112350,"l":112280,"c":112280,"v":147600,"usd":1.3140637}
{"ts":1756922340000,"o":112280,"h":112331.9,"l":112260.2,"c":112314,"v":145000,"usd":1.29127171}
{"ts":1756922400000,"o":112314,"h":112320.3,"l":112310,"c":112310.9,"v":41200,"usd":0.36681452}
{"ts":1756922460000,"o":112310.9,"h":112310.9,"l":112260.4,"c":112299,"v":140300,"usd":1.24930491}
{"ts":1756922520000,"o":112299,"h":112399.9,"l":112308.9,"c":112399.9,"v":196700,"usd":1.75057654}
{"ts":1756922580000,"o":112399.9,"h":112465.1,"l":112399.9,"c":112464.8,"v":98100,"usd":0.8724469}
{"ts":1756922640000,"o":112464.8,"h":112530.9,"l":112480,"c":112482.1,"v":622400,"usd":5.53222855}
{"ts":1756922700000,"o":112482.1,"h":112482,"l":112437.2,"c":112460,"v":193100,"usd":1.71719204}
{"ts":1756922760000,"o":112460,"h":112471.1,"l":112418,"c":112418,"v":114200,"usd":1.01557632}
{"ts":1756922820000,"o":112418,"h":112495.9,"l":112378.8,"c":112495.9,"v":42800,"usd":0.38076193}
{"ts":1756922880000,"o":112495.9,"h":112528,"l":112471.5,"c":112517,"v":107900,"usd":0.95907323}
{"ts":1756922940000,"o":112517,"h":112520.8,"l":112460,"c":112460,"v":69400,"usd":0.61693044}
{"ts":1756923000000,"o":112460,"h":112520,"l":112459.1,"c":112520,"v":277400,"usd":2.46628729}
{"ts":1756923060000,"o":112520,"h":112520,"l":112475,"c":112475,"v":56000,"usd":0.49774155}
{"ts":1756923120000,"o":112475,"h":112473,"l":112460,"c":112460,"v":74100,"usd":0.65882497}
{"ts":1756923180000,"o":112460,"h":112513.1,"l":112446,"c":112458.9,"v":86700,"usd":0.77082419}
{"ts":1756923240000,"o":112458.9,"h":112503.9,"l":112418,"c":112418,"v":129200,"usd":1.14854123}
{"ts":1756923300000,"o":112418,"h":112424.7,"l":112367.6,"c":112372.9,"v":421900,"usd":3.75398932}
{"ts":1756923360000,"o":112372.9,"h":112390,"l":112300,"c":112300,"v":52100,"usd":0.46372729}
{"ts":1756923420000,"o":112300,"h":112375.4,"l":112290,"c":112358.2,"v":314800,"usd":2.80286657}
{"ts":1756923480000,"o":112358.2,"h":112395.2,"l":112356.1,"c":112360,"v":126600,"usd":1.12660938}
{"ts":1756923540000,"o":112360,"h":112356.5,"l":112293.6,"c":112293.6,"v":82000,"usd":0.72984152}
{"ts":1756923600000,"o":112293.6,"h":112301.4,"l":112270.1,"c":112270.1,"v":400700,"usd":3.56844464}
{"ts":1756923660000,"o":112270.1,"h":112284.9,"l":112255,"c":112255,"v":32000,"usd":0.28504009}
{"ts":1756923720000,"o":112255,"h":112270.1,"l":112250.1,"c":112266,"v":187200,"usd":1.66755317}
{"ts":1756923780000,"o":112266,"h":112264.2,"l":112215,"c":112216.1,"v":126100,"usd":1.12362572}
{"ts":1756923840000,"o":112216.1,"h":112240.5,"l":112145.4,"c":112228.9,"v":542900,"usd":4.83931813}
{"ts":1756923900000,"o":112228.9,"h":112228.9,"l":112180,"c":112180,"v":65100,"usd":0.58019024}
{"ts":1756923960000,"o":112180,"h":112240.2,"l":112180.1,"c":112240.2,"v":217100,"usd":1.93480948}
{"ts":1756924020000,"o":112240.2,"h":112200,"l":112180,"c":112200,"v":33000,"usd":0.29413103}
{"ts":1756924080000,"o":112200,"h":112201,"l":112160.6,"c":112174,"v":29600,"usd":0.26383996}
{"ts":1756924140000,"o":112174,"h":112177,"l":112130,"c":112130,"v":48400,"usd":0.43153428}
{"ts":1756924200000,"o":112130,"h":112150,"l":112130.1,"c":112139.9,"v":38100,"usd":0.33977164}
{"ts":1756924260000,"o":112139.9,"h":112139.9,"l":112088.1,"c":112121,"v":136100,"usd":1.21394207}
{"ts":1756924320000,"o":112121,"h":112122,"l":112039.1,"c":112039.1,"v":55100,"usd":0.49160987}
{"ts":1756924380000,"o":112039.1,"h":112047,"l":112023.4,"c":112047,"v":46000,"usd":0.41058388}
{"ts":1756924440000,"o":112047,"h":112075.4,"l":112047.1,"c":112071,"v":123700,"usd":1.10386762}
{"ts":1756924500000,"o":112071,"h":112132,"l":112072,"c":112131.9,"v":213400,"usd":1.90385893}
{"ts":1756924560000,"o":112131.9,"h":112150.5,"l":112090,"c":112090,"v":55800,"usd":0.49762677}
{"ts":1756924620000,"o":112090,"h":112078.4,"l":111906.4,"c":111920.1,"v":415800,"usd":3.71367444}
{"ts":1756924680000,"o":111920.1,"h":111921.5,"l":111870.2,"c":111896.9,"v":89200,"usd":0.79709399}
{"ts":1756924740000,"o":111896.9,"h":111910,"l":111850.2,"c":111871,"v":211300,"usd":1.88876989}
{"ts":1756924800000,"o":111871,"h":111911,"l":111869.9,"c":111869.9,"v":289700,"usd":2.58921611}
{"ts":1756924860000,"o":111869.9,"h":111872,"l":111848.1,"c":111871.9,"v":450500,"usd":4.02740354}
{"ts":1756924920000,"o":111871.9,"h":111920,"l":111872,"c":111919.9,"v":80200,"usd":0.71677426}
{"ts":1756924980000,"o":111919.9,"h":111953,"l":111902,"c":111902,"v":45300,"usd":0.40467938}
{"ts":1756925040000,"o":111902,"h":111904,"l":111876.1,"c":111887,"v":327800,"usd":2.92953316}
{"ts":1756925100000,"o":111887,"h":111908,"l":111887,"c":111888,"v":31100,"usd":0.2779364}
{"ts":1756925160000,"o":111888,"h":111887.9,"l":111849.7,"c":111871,"v":54000,"usd":0.48271572}
{"ts":1756925220000,"o":111871,"h":111879,"l":111830.3,"c":111830.3,"v":41600,"usd":0.37187888}
{"ts":1756925280000,"o":111830.3,"h":111830.3,"l":111815.8,"c":111819.9,"v":88800,"usd":0.79414119}
{"ts":1756925340000,"o":111819.9,"h":111818.9,"l":111790.1,"c":111800,"v":358800,"usd":3.20920976}
{"ts":1756925400000,"o":111800,"h":111837,"l":111801,"c":111831,"v":100200,"usd":0.89605471}
{"ts":1756925460000,"o":111831,"h":111876.5,"l":111819.4,"c":111824,"v":100300,"usd":0.89688858}
{"ts":1756925520000,"o":111824,"h":111837.9,"l":111814,"c":111814,"v":45000,"usd":0.40240506}
{"ts":1756925580000,"o":111814,"h":111880,"l":111814.1,"c":111880,"v":29700,"usd":0.26555079}
{"ts":1756925640000,"o":111880,"h":111900,"l":111881,"c":111900,"v":130500,"usd":1.16639484}
{"ts":1756925700000,"o":111900,"h":111909.9,"l":111900,"c":111909.9,"v":22100,"usd":0.19749381}
{"ts":1756925760000,"o":111909.9,"h":111962,"l":111860.4,"c":111962,"v":633800,"usd":5.66267766}
{"ts":1756925820000,"o":111962,"h":111963.9,"l":111933.6,"c":111936,"v":98200,"usd":0.87720146}
{"ts":1756925880000,"o":111936,"h":111997,"l":111933.1,"c":111976,"v":111500,"usd":0.99577624}
{"ts":1756925940000,"o":111976,"h":112000,"l":111966,"c":111994,"v":36100,"usd":0.32234766}
{"ts":1756926000000,"o":111994,"h":112013.1,"l":111991,"c":112013.1,"v":31200,"usd":0.27855867}
{"ts":1756926060000,"o":112013.1,"h":112013.9,"l":111930,"c":111930,"v":103400,"usd":0.92343}
{"ts":1756926120000,"o":111930,"h":111933,"l":111918,"c":111918,"v":71200,"usd":0.63612346}
{"ts":1756926180000,"o":111918,"h":111971.1,"l":111922,"c":111971.1,"v":104200,"usd":0.93088773}
{"ts":1756926240000,"o":111971.1,"h":111994.6,"l":111931,"c":111931.4,"v":95900,"usd":0.85641283}
{"ts":1756926300000,"o":111931.4,"h":111941.4,"l":111931,"c":111936,"v":115500,"usd":1.03186698}
{"ts":1756926360000,"o":111936,"h":111985.8,"l":111936,"c":111972,"v":137200,"usd":1.2255269}
{"ts":1756926420000,"o":111972,"h":111976,"l":111970.1,"c":111976,"v":49700,"usd":0.44386562}
{"ts":1756926480000,"o":111976,"h":111985,"l":111914.3,"c":111914.5,"v":144600,"usd":1.29185116}
{"ts":1756926540000,"o":111914.5,"h":111932.5,"l":111900,"c":111916,"v":42600,"usd":0.38066544}
{"ts":1756926600000,"o":111916,"h":111938,"l":111898,"c":111898,"v":144000,"usd":1.28669486}
{"ts":1756926660000,"o":111898,"h":111897.3,"l":111840,"c":111880,"v":226600,"usd":2.02566567}
{"ts":1756926720000,"o":111880,"h":111879,"l":111850.1,"c":111876,"v":126100,"usd":1.12736385}
{"ts":1756926780000,"o":111876,"h":111881,"l":111842.1,"c":111862,"v":272000,"usd":2.43166057}
{"ts":1756926840000,"o":111862,"h":111862,"l":111829.5,"c":111841,"v":430500,"usd":3.84943609}
{"ts":1756926900000,"o":111841,"h":111832,"l":111815,"c":111815,"v":187900,"usd":1.68041566}
{"ts":1756926960000,"o":111815,"h":111833,"l":111812,"c":111812,"v":109300,"usd":0.97744798}
{"ts":1756927020000,"o":111812,"h":111814.1,"l":111780.1,"c":111780.1,"v":304100,"usd":2.72005811}
{"ts":1756927080000,"o":111780.1,"h":111801,"l":111776,"c":111800,"v":286800,"usd":2.56572403}
{"ts":1756927140000,"o":111800,"h":111838,"l":111781.1,"c":111838,"v":231100,"usd":2.06706314}
{"ts":1756927200000,"o":111838,"h":111961.1,"l":111840,"c":111935,"v":255600,"usd":2.28397272}
{"ts":1756927260000,"o":111935,"h":111933,"l":111871,"c":111871,"v":14900,"usd":0.13316593}
{"ts":1756927320000,"o":111871,"h":111953.6,"l":111871,"c":111950,"v":55100,"usd":0.49239652}
{"ts":1756927380000,"o":111950,"h":111940,"l":111867,"c":111898,"v":60800,"usd":0.54336777}
{"ts":1756927440000,"o":111898,"h":111910,"l":111883.7,"c":111909,"v":44300,"usd":0.39592847}
{"ts":1756927500000,"o":111909,"h":111931,"l":111887.4,"c":111931,"v":52200,"usd":0.46646684}
{"ts":1756927560000,"o":111931,"h":111940,"l":111887.5,"c":111940,"v":105100,"usd":0.93915074}
{"ts":1756927620000,"o":111940,"h":111939.9,"l":111912,"c":111912,"v":56700,"usd":0.50657016}
{"ts":1756927680000,"o":111912,"h":111914,"l":111912,"c":111914,"v":2000,"usd":0.0178709}
{"ts":1756927740000,"o":111914,"h":111914,"l":111910,"c":111910,"v":13500,"usd":0.12062833}
{"ts":1756927800000,"o":111910,"h":111918,"l":111908,"c":111914,"v":53800,"usd":0.48074319}
{"ts":1756927860000,"o":111914,"h":111931.3,"l":111914,"c":111919,"v":67900,"usd":0.60668624}
{"ts":1756927920000,"o":111919,"h":111942,"l":111914,"c":111942,"v":100200,"usd":0.89515147}
{"ts":1756927980000,"o":111942,"h":111972,"l":111940,"c":111954,"v":331800,"usd":2.96346406}
{"ts":1756928040000,"o":111954,"h":111980,"l":111955,"c":111980,"v":306800,"usd":2.73997932}
{"ts":1756928100000,"o":111980,"h":112000,"l":111999.9,"c":112000,"v":8200,"usd":0.07321452}
{"ts":1756928160000,"o":112000,"h":111999.9,"l":111929.7,"c":111945,"v":255100,"usd":2.27844325}
{"ts":1756928220000,"o":111945,"h":111946.9,"l":111900,"c":111900.1,"v":22200,"usd":0.19833587}
{"ts":1756928280000,"o":111900.1,"h":111900,"l":111868,"c":111868,"v":19900,"usd":0.17786204}
{"ts":1756928340000,"o":111868,"h":111865.1,"l":111835,"c":111835,"v":64700,"usd":0.57849818}
{"ts":1756928400000,"o":111835,"h":111840,"l":111815.8,"c":111823.1,"v":122100,"usd":1.09193844}
{"ts":1756928460000,"o":111823.1,"h":111823.1,"l":111780.1,"c":111783.9,"v":128900,"usd":1.15301426}
{"ts":1756928520000,"o":111783.9,"h":111818,"l":111780.7,"c":111814,"v":216600,"usd":1.93753136}
{"ts":1756928580000,"o":111814,"h":111855.2,"l":111814.1,"c":111855.2,"v":107600,"usd":0.96215724}
{"ts":1756928640000,"o":111855.2,"h":111880,"l":111824.1,"c":111829.9,"v":188500,"usd":1.68540721}
{"ts":1756928700000,"o":111829.9,"h":111856.2,"l":111830,"c":111852,"v":87100,"usd":0.77884059}
{"ts":1756928760000,"o":111852,"h":111862,"l":111824.1,"c":111862,"v":73000,"usd":0.65271395}
{"ts":1756928820000,"o":111862,"h":111959.9,"l":111863.8,"c":111959.9,"v":103200,"usd":0.92225539}
{"ts":1756928880000,"o":111959.9,"h":112020,"l":111959.9,"c":112019,"v":168600,"usd":1.50578664}
{"ts":1756928940000,"o":112019,"h":112010.8,"l":111950,"c":111971,"v":121400,"usd":1.08423754}
{"ts":1756929000000,"o":111971,"h":112001.9,"l":111969.1,"c":111987.1,"v":105300,"usd":0.94038983}
{"ts":1756929060000,"o":111987.1,"h":112079.3,"l":111987.2,"c":112044.9,"v":251400,"usd":2.24374092}
{"ts":1756929120000,"o":112044.9,"h":112126,"l":112045,"c":112126,"v":83200,"usd":0.7423363}
{"ts":1756929180000,"o":112126,"h":112147.7,"l":112132.8,"c":112137,"v":55400,"usd":0.49401918}
{"ts":1756929240000,"o":112137,"h":112142,"l":112088.9,"c":112102,"v":59300,"usd":0.52895141}
{"ts":1756929300000,"o":112102,"h":112147.5,"l":112088,"c":112146.6,"v":502300,"usd":4.47986719}
{"ts":1756929360000,"o":112146.6,"h":112213.6,"l":112140,"c":112152,"v":229000,"usd":2.04170403}
{"ts":1756929420000,"o":112152,"h":112164,"l":112120,"c":112163.7,"v":128700,"usd":1.14746865}
{"ts":1756929480000,"o":112163.7,"h":112166,"l":112147.1,"c":112166,"v":63400,"usd":0.56524602}
{"ts":1756929540000,"o":112166,"h":112184,"l":112166,"c":112184,"v":45300,"usd":0.40384132}
{"ts":1756929600000,"o":112184,"h":112256.1,"l":112169.1,"c":112203.8,"v":1130300,"usd":10.07592065}
{"ts":1756929660000,"o":112203.8,"h":112203.9,"l":112146,"c":112146,"v":3403800,"usd":30.34658718}
{"ts":1756929720000,"o":112146,"h":112199.9,"l":112140,"c":112171.7,"v":7444600,"usd":66.37944475}
{"ts":1756929780000,"o":112171.7,"h":112171.6,"l":112151,"c":112151,"v":14400,"usd":0.12838277}
{"ts":1756929840000,"o":112151,"h":112179.9,"l":112151.1,"c":112158,"v":111300,"usd":0.99223459}
{"ts":1756929900000,"o":112158,"h":112151,"l":112130,"c":112151,"v":31300,"usd":0.27912436}
{"ts":1756929960000,"o":112151,"h":112230.5,"l":112152,"c":112212,"v":74400,"usd":0.66320491}
{"ts":1756930020000,"o":112212,"h":112225.3,"l":112194,"c":112225.3,"v":7400,"usd":0.06595484}
{"ts":1756930080000,"o":112225.3,"h":112233,"l":112230.9,"c":112233,"v":49600,"usd":0.44194568}
{"ts":1756930140000,"o":112233,"h":112240,"l":112210,"c":112235,"v":393800,"usd":3.50887329}
{"ts":1756930200000,"o":112235,"h":112232,"l":112170.3,"c":112170.3,"v":112900,"usd":1.00620373}
{"ts":1756930260000,"o":112170.3,"h":112169.4,"l":112143.8,"c":112143.8,"v":14000,"usd":0.12481894}
{"ts":1756930320000,"o":112143.8,"h":112189.3,"l":112143.8,"c":112168,"v":100600,"usd":0.89675413}
{"ts":1756930380000,"o":112168,"h":112185.9,"l":112145.8,"c":112145.8,"v":91300,"usd":0.81400004}
{"ts":1756930440000,"o":112145.8,"h":112145.7,"l":112104,"c":112104,"v":219900,"usd":1.96110548}
{"ts":1756930500000,"o":112104,"h":112103.9,"l":112080.1,"c":112097.9,"v":191000,"usd":1.70401964}
{"ts":1756930560000,"o":112097.9,"h":112104,"l":112093,"c":112093,"v":61900,"usd":0.55217255}
{"ts":1756930620000,"o":112093,"h":112107.9,"l":112092.1,"c":112107.9,"v":20200,"usd":0.18020025}
{"ts":1756930680000,"o":112107.9,"h":112110,"l":112094.3,"c":112110,"v":38800,"usd":0.34610071}
{"ts":1756930740000,"o":112110,"h":112112,"l":112109.9,"c":112110.1,"v":87900,"usd":0.78404175}
{"ts":1756930800000,"o":112110.1,"h":112110,"l":112080,"c":112080,"v":53000,"usd":0.47276467}
{"ts":1756930860000,"o":112080,"h":112080,"l":112030,"c":112063.1,"v":127300,"usd":1.13610755}
{"ts":1756930920000,"o":112063.1,"h":112063.1,"l":112048,"c":112048,"v":60000,"usd":0.53543412}
{"ts":1756930980000,"o":112048,"h":112105.6,"l":112041,"c":112041,"v":624400,"usd":5.57129836}
{"ts":1756931040000,"o":112041,"h":112100.1,"l":112039,"c":112085.5,"v":5538300,"usd":49.41333878}
{"ts":1756931100000,"o":112085.5,"h":112119.2,"l":112077.7,"c":112115,"v":1547500,"usd":13.80366814}
{"ts":1756931160000,"o":112115,"h":112111,"l":112096,"c":112100,"v":155200,"usd":1.38442403}
{"ts":1756931220000,"o":112100,"h":112133,"l":112100,"c":112133,"v":55100,"usd":0.49149456}
{"ts":1756931280000,"o":112133,"h":112149.2,"l":112136,"c":112145,"v":234700,"usd":2.09291674}
{"ts":1756931340000,"o":112145,"h":112145,"l":112135,"c":112135,"v":20600,"usd":0.18370054}
{"ts":1756931400000,"o":112135,"h":112135.8,"l":112122.9,"c":112135.8,"v":40900,"usd":0.3647439}
{"ts":1756931460000,"o":112135.8,"h":112181,"l":112135.8,"c":112175,"v":115400,"usd":1.02875889}
{"ts":1756931520000,"o":112175,"h":112166,"l":112150,"c":112166,"v":39100,"usd":0.3485974}
{"ts":1756931580000,"o":112166,"h":112166,"l":112150,"c":112150,"v":51100,"usd":0.45559063}
{"ts":1756931640000,"o":112150,"h":112150,"l":112101.2,"c":112101.2,"v":37500,"usd":0.33441219}
{"ts":1756931700000,"o":112101.2,"h":112139.9,"l":112101.3,"c":112119,"v":64500,"usd":0.57535043}
{"ts":1756931760000,"o":112119,"h":112135,"l":112118.3,"c":112118.3,"v":21500,"usd":0.19174366}
{"ts":1756931820000,"o":112118.3,"h":112119,"l":112101,"c":112109.1,"v":18400,"usd":0.16411693}
{"ts":1756931880000,"o":112109.1,"h":112137,"l":112109.2,"c":112137,"v":15900,"usd":0.14180193}
{"ts":1756931940000,"o":112137,"h":112138,"l":112136.9,"c":112138,"v":1800,"usd":0.01605181}
{"ts":1756932000000,"o":112138,"h":112139,"l":112138,"c":112138,"v":92600,"usd":0.8257612}
{"ts":1756932060000,"o":112138,"h":112136,"l":112115,"c":112131.5,"v":27700,"usd":0.24702841}
{"ts":1756932120000,"o":112131.5,"h":112135.9,"l":112102,"c":112102,"v":26600,"usd":0.23723349}
{"ts":1756932180000,"o":112102,"h":112103,"l":112102.8,"c":112103,"v":3800,"usd":0.03389752}
{"ts":1756932240000,"o":112103,"h":112108.7,"l":112090.2,"c":112108.7,"v":72000,"usd":0.64226199}
{"ts":1756932300000,"o":112108.7,"h":112149.2,"l":112116,"c":112149.2,"v":24900,"usd":0.22206081}
{"ts":1756932360000,"o":112149.2,"h":112160,"l":112149.2,"c":112160,"v":32000,"usd":0.28533071}
{"ts":1756932420000,"o":112160,"h":112176.8,"l":112160,"c":112176.8,"v":23800,"usd":0.21219196}
{"ts":1756932480000,"o":112176.8,"h":112247.2,"l":112179.9,"c":112226.9,"v":907500,"usd":8.08849744}
{"ts":1756932540000,"o":112226.9,"h":112226.9,"l":112163.2,"c":112163.2,"v":134400,"usd":1.19789657}
{"ts":1756932600000,"o":112163.2,"h":112176.8,"l":112163.2,"c":112176.8,"v":9700,"usd":0.08647657}
{"ts":1756932660000,"o":112176.8,"h":112177,"l":112176.9,"c":112177,"v":17500,"usd":0.15600375}
{"ts":1756932720000,"o":112177,"h":112201.5,"l":112170,"c":112170,"v":440000,"usd":3.92198274}
{"ts":1756932780000,"o":112170,"h":112181,"l":112161,"c":112179.1,"v":13300,"usd":0.11856117}
{"ts":1756932840000,"o":112179.1,"h":112179,"l":112160,"c":112160,"v":80000,"usd":0.7131726}
{"ts":1756932900000,"o":112160,"h":112160,"l":112142.9,"c":112147,"v":24100,"usd":0.2148779}
{"ts":1756932960000,"o":112147,"h":112174,"l":112148,"c":112174,"v":80600,"usd":0.71856018}
{"ts":1756933020000,"o":112174,"h":112233,"l":112176,"c":112233,"v":321600,"usd":2.86588373}
{"ts":1756933080000,"o":112233,"h":112233,"l":112233,"c":112233,"v":0,"usd":0}
{"ts":1756933140000,"o":112233,"h":112217.5,"l":112201,"c":112201,"v":263000,"usd":2.3436751}
{"ts":1756933200000,"o":112201,"h":112228.9,"l":112190.1,"c":112228.9,"v":618000,"usd":5.50738609}
{"ts":1756933260000,"o":112228.9,"h":112237,"l":112223.9,"c":112237,"v":82300,"usd":0.73328687}
{"ts":1756933320000,"o":112237,"h":112238,"l":112238,"c":112238,"v":4000,"usd":0.0356384}
{"ts":1756933380000,"o":112238,"h":112238,"l":112208.4,"c":112210,"v":202100,"usd":1.80065147}
{"ts":1756933440000,"o":112210,"h":112234.3,"l":112210,"c":112234.2,"v":14800,"usd":0.13188552}
{"ts":1756933500000,"o":112234.2,"h":112234.2,"l":112234.2,"c":112234.2,"v":1500,"usd":0.01336485}
{"ts":1756933560000,"o":112234.2,"h":112234.3,"l":112234.2,"c":112234.3,"v":4200,"usd":0.03742158}
{"ts":1756933620000,"o":112234.3,"h":112254.4,"l":112234.2,"c":112254.4,"v":7000,"usd":0.06236716}
{"ts":1756933680000,"o":112254.4,"h":112254.4,"l":112254.4,"c":112254.4,"v":0,"usd":0}
{"ts":1756933740000,"o":112254.4,"h":112260,"l":112254.5,"c":112260,"v":246700,"usd":2.19765281}
{"ts":1756933800000,"o":112260,"h":112271,"l":112269.9,"c":112271,"v":3000,"usd":0.0267212}
{"ts":1756933860000,"o":112271,"h":112271,"l":112233,"c":112233,"v":163600,"usd":1.45722443}
{"ts":1756933920000,"o":112233,"h":112233,"l":112233,"c":112233,"v":5500,"usd":0.049005}
{"ts":1756933980000,"o":112233,"h":112233.1,"l":112233,"c":112233,"v":2000,"usd":0.01782}
{"ts":1756934040000,"o":112233,"h":112233.1,"l":112233,"c":112233,"v":6100,"usd":0.054351}
{"ts":1756934100000,"o":112233,"h":112233,"l":112125.9,"c":112125.9,"v":734100,"usd":6.54441282}
{"ts":1756934160000,"o":112125.9,"h":112151.4,"l":112110.1,"c":112151.4,"v":99300,"usd":0.88564423}
{"ts":1756934220000,"o":112151.4,"h":112182.7,"l":112151.5,"c":112182.7,"v":402700,"usd":3.59028178}
{"ts":1756934280000,"o":112182.7,"h":112196.6,"l":112160,"c":112160,"v":19600,"usd":0.17470151}
{"ts":1756934340000,"o":112160,"h":112160.1,"l":112160.1,"c":112160.1,"v":500,"usd":0.0044579}
{"ts":1756934400000,"o":112160.1,"h":112160,"l":112159,"c":112159,"v":14200,"usd":0.12660447}
{"ts":1756934460000,"o":112159,"h":112150,"l":112110,"c":112110,"v":6700,"usd":0.05975508}
{"ts":1756934520000,"o":112110,"h":112109,"l":112100,"c":112100.2,"v":49100,"usd":0.43799982}
{"ts":1756934580000,"o":112100.2,"h":112105,"l":112100.3,"c":112105,"v":195900,"usd":1.74751301}
{"ts":1756934640000,"o":112105,"h":112123,"l":112105,"c":112122,"v":47000,"usd":0.4192229}
{"ts":1756934700000,"o":112122,"h":112112,"l":112066,"c":112066,"v":89000,"usd":0.7940162}
{"ts":1756934760000,"o":112066,"h":112093,"l":112066,"c":112092.9,"v":166200,"usd":1.48297077}
{"ts":1756934820000,"o":112092.9,"h":112103.9,"l":112080,"c":112080,"v":39700,"usd":0.35415338}
{"ts":1756934880000,"o":112080,"h":112075.1,"l":112075,"c":112075,"v":6500,"usd":0.0579969}
{"ts":1756934940000,"o":112075,"h":112099,"l":112075.1,"c":112099,"v":15800,"usd":0.14096573}
{"ts":1756935000000,"o":112099,"h":112109,"l":112100,"c":112109,"v":5000,"usd":0.04460017}
{"ts":1756935060000,"o":112109,"h":112120,"l":112109,"c":112120,"v":5300,"usd":0.04727331}
{"ts":1756935120000,"o":112120,"h":112120,"l":112066,"c":112066,"v":116800,"usd":1.04189624}
{"ts":1756935180000,"o":112066,"h":112066,"l":111943,"c":111943,"v":995400,"usd":8.88836045}
{"ts":1756935240000,"o":111943,"h":111943.9,"l":111940.1,"c":111943.9,"v":37200,"usd":0.33231622}
{"ts":1756935300000,"o":111943.9,"h":111950,"l":111926.2,"c":111950,"v":252100,"usd":2.25226648}
{"ts":1756935360000,"o":111950,"h":111973,"l":111955,"c":111955,"v":17400,"usd":0.15540059}
{"ts":1756935420000,"o":111955,"h":111954,"l":111950,"c":111950,"v":31100,"usd":0.27779234}
{"ts":1756935480000,"o":111950,"h":111940,"l":111900,"c":111900,"v":271500,"usd":2.42573541}
{"ts":1756935540000,"o":111900,"h":111900,"l":111888,"c":111888,"v":66400,"usd":0.59344712}
{"ts":1756935600000,"o":111888,"h":111886.1,"l":111886,"c":111886.1,"v":43400,"usd":0.38789618}
{"ts":1756935660000,"o":111886.1,"h":111886.1,"l":111886,"c":111886.1,"v":11400,"usd":0.10188978}
{"ts":1756935720000,"o":111886.1,"h":111886.1,"l":111886,"c":111886,"v":2300,"usd":0.02055671}
{"ts":1756935780000,"o":111886,"h":111886,"l":111812.5,"c":111812.5,"v":379700,"usd":3.39401462}
{"ts":1756935840000,"o":111812.5,"h":111822.8,"l":111812.5,"c":111819,"v":305200,"usd":2.72938223}
{"ts":1756935900000,"o":111819,"h":111861,"l":111812.5,"c":111861,"v":497500,"usd":4.44874998}
{"ts":1756935960000,"o":111861,"h":111873,"l":111812.5,"c":111812.5,"v":30600,"usd":0.273559}
{"ts":1756936020000,"o":111812.5,"h":111812.5,"l":111719,"c":111770.9,"v":738200,"usd":6.60482236}
{"ts":1756936080000,"o":111770.9,"h":111800,"l":111775.2,"c":111800,"v":136700,"usd":1.22285243}
{"ts":1756936140000,"o":111800,"h":111821,"l":111799.9,"c":111821,"v":50500,"usd":0.45164968}
{"ts":1756936200000,"o":111821,"h":111900,"l":111831,"c":111900,"v":104900,"usd":0.93768884}
{"ts":1756936260000,"o":111900,"h":111971,"l":111900,"c":111959.7,"v":215000,"usd":1.92043791}
{"ts":1756936320000,"o":111959.7,"h":111991.5,"l":111955.6,"c":111955.6,"v":284100,"usd":2.53698442}
{"ts":1756936380000,"o":111955.6,"h":111955.1,"l":111955,"c":111955,"v":2100,"usd":0.01875762}
{"ts":1756936440000,"o":111955,"h":111955.1,"l":111955,"c":111955.1,"v":1000,"usd":0.0089322}
{"ts":1756936500000,"o":111955.1,"h":111973,"l":111955,"c":111973,"v":20500,"usd":0.18310583}
{"ts":1756936560000,"o":111973,"h":111974,"l":111973,"c":111973.9,"v":900,"usd":0.00803758}
{"ts":1756936620000,"o":111973.9,"h":111978,"l":111974,"c":111978,"v":20400,"usd":0.18218379}
{"ts":1756936680000,"o":111978,"h":111978,"l":111978,"c":111978,"v":500,"usd":0.00446515}
{"ts":1756936740000,"o":111978,"h":111980,"l":111978.9,"c":111980,"v":3500,"usd":0.03125575}
{"ts":1756936800000,"o":111980,"h":112040.4,"l":111981,"c":112000,"v":303000,"usd":2.70513966}
{"ts":1756936860000,"o":112000,"h":112070.9,"l":111990.1,"c":112058,"v":34100,"usd":0.30437028}
{"ts":1756936920000,"o":112058,"h":112058,"l":112016.1,"c":112021,"v":42100,"usd":0.37577826}
{"ts":1756936980000,"o":112021,"h":112080,"l":112034,"c":112068,"v":45300,"usd":0.40430279}
{"ts":1756937040000,"o":112068,"h":112081.9,"l":112047.8,"c":112057.4,"v":37400,"usd":0.33373903}
{"ts":1756937100000,"o":112057.4,"h":112100,"l":112057.4,"c":112073.1,"v":24700,"usd":0.22036889}
{"ts":1756937160000,"o":112073.1,"h":112073,"l":112061,"c":112061,"v":4400,"usd":0.03926207}
{"ts":1756937220000,"o":112061,"h":112095,"l":112062,"c":112092,"v":18200,"usd":0.1623832}
{"ts":1756937280000,"o":112092,"h":112115.6,"l":112080.1,"c":112089,"v":90900,"usd":0.81085901}
{"ts":1756937340000,"o":112089,"h":112097,"l":112085,"c":112097,"v":1500,"usd":0.01338205}
{"ts":1756937400000,"o":112097,"h":112120,"l":112105.8,"c":112106.9,"v":93400,"usd":0.8331274}
{"ts":1756937460000,"o":112106.9,"h":112106,"l":112105,"c":112105.1,"v":6800,"usd":0.06065698}
{"ts":1756937520000,"o":112105.1,"h":112116.1,"l":112105,"c":112116.1,"v":11500,"usd":0.1025803}
{"ts":1756937580000,"o":112116.1,"h":112140.5,"l":112111.9,"c":112136.3,"v":130000,"usd":1.15930495}
{"ts":1756937640000,"o":112136.3,"h":112136,"l":112125,"c":112125,"v":5800,"usd":0.05172488}
{"ts":1756937700000,"o":112125,"h":112125,"l":112096,"c":112113,"v":43500,"usd":0.38803174}
{"ts":1756937760000,"o":112113,"h":112126,"l":112099.2,"c":112126,"v":15500,"usd":0.13825553}
{"ts":1756937820000,"o":112126,"h":112159.9,"l":112125.4,"c":112125.4,"v":291500,"usd":2.59937329}
{"ts":1756937880000,"o":112125.4,"h":112125,"l":112095,"c":112099,"v":37800,"usd":0.33720104}
{"ts":1756937940000,"o":112099,"h":112130,"l":112111.8,"c":112130,"v":20100,"usd":0.17926836}
{"ts":1756938000000,"o":112130,"h":112164.7,"l":112140,"c":112164.7,"v":8300,"usd":0.07400756}
{"ts":1756938060000,"o":112164.7,"h":112164.2,"l":112152,"c":112152,"v":15600,"usd":0.13908814}
{"ts":1756938120000,"o":112152,"h":112164.2,"l":112148.4,"c":112160,"v":9500,"usd":0.08470508}
{"ts":1756938180000,"o":112160,"h":112148,"l":112148,"c":112148,"v":500,"usd":0.0044584}
{"ts":1756938240000,"o":112148,"h":112148,"l":112131,"c":112142,"v":83900,"usd":0.74819993}
{"ts":1756938300000,"o":112142,"h":112142,"l":112120,"c":112120,"v":30900,"usd":0.27555686}
{"ts":1756938360000,"o":112120,"h":112120,"l":112100,"c":112100,"v":4700,"usd":0.04192088}
{"ts":1756938420000,"o":112100,"h":112095,"l":112049,"c":112049,"v":34300,"usd":0.30603611}
{"ts":1756938480000,"o":112049,"h":112046,"l":111983.5,"c":111983.5,"v":87500,"usd":0.78133228}
{"ts":1756938540000,"o":111983.5,"h":111980,"l":111955.1,"c":111979.9,"v":71700,"usd":0.64041512}
{"ts":1756938600000,"o":111979.9,"h":111979,"l":111935.4,"c":111950.9,"v":186900,"usd":1.66957732}
{"ts":1756938660000,"o":111950.9,"h":111960,"l":111948.6,"c":111948.6,"v":148200,"usd":1.32378147}
{"ts":1756938720000,"o":111948.6,"h":111948.6,"l":111940,"c":111940,"v":70600,"usd":0.63064891}
{"ts":1756938780000,"o":111940,"h":111935.6,"l":111907.1,"c":111931,"v":150900,"usd":1.34821153}
{"ts":1756938840000,"o":111931,"h":111946,"l":111931,"c":111946,"v":9600,"usd":0.08576242}
{"ts":1756938900000,"o":111946,"h":111946,"l":111946,"c":111946,"v":8700,"usd":0.07771623}
{"ts":1756938960000,"o":111946,"h":111946,"l":111938,"c":111938,"v":86600,"usd":0.77359478}
{"ts":1756939020000,"o":111938,"h":111912.7,"l":111900,"c":111900.1,"v":4500,"usd":0.04021409}
{"ts":1756939080000,"o":111900.1,"h":111910.9,"l":111900,"c":111910.9,"v":76300,"usd":0.68183788}
{"ts":1756939140000,"o":111910.9,"h":111910.8,"l":111900.1,"c":111900.1,"v":80300,"usd":0.71754746}
{"ts":1756939200000,"o":111900.1,"h":111911,"l":111900.1,"c":111910.9,"v":16800,"usd":0.1501234}
{"ts":1756939260000,"o":111910.9,"h":111911,"l":111903,"c":111903,"v":84400,"usd":0.75417358}
{"ts":1756939320000,"o":111903,"h":111902,"l":111882,"c":111882,"v":32400,"usd":0.28955234}
{"ts":1756939380000,"o":111882,"h":111911,"l":111880,"c":111911,"v":50700,"usd":0.45313056}
{"ts":1756939440000,"o":111911,"h":111914,"l":111911,"c":111914,"v":1018500,"usd":9.10100463}
{"ts":1756939500000,"o":111914,"h":111935,"l":111914,"c":111934.9,"v":13900,"usd":0.1241945}
{"ts":1756939560000,"o":111934.9,"h":111983.2,"l":111935,"c":111977.1,"v":33700,"usd":0.30099404}
{"ts":1756939620000,"o":111977.1,"h":111980,"l":111957,"c":111957,"v":217200,"usd":1.93968124}
{"ts":1756939680000,"o":111957,"h":111957,"l":111909,"c":111909,"v":25300,"usd":0.22601365}
{"ts":1756939740000,"o":111909,"h":111900.1,"l":111900,"c":111900.1,"v":15300,"usd":0.13672988}
{"ts":1756939800000,"o":111900.1,"h":111900.9,"l":111822.5,"c":111830.3,"v":248900,"usd":2.22467396}
{"ts":1756939860000,"o":111830.3,"h":111840,"l":111830.2,"c":111840,"v":7800,"usd":0.06974787}
{"ts":1756939920000,"o":111840,"h":111875,"l":111846.6,"c":111875,"v":113300,"usd":1.01297268}
{"ts":1756939980000,"o":111875,"h":111912,"l":111875.1,"c":111909,"v":51600,"usd":0.46116238}
{"ts":1756940040000,"o":111909,"h":111939.5,"l":111909.9,"c":111939.5,"v":53000,"usd":0.47353945}
{"ts":1756940100000,"o":111939.5,"h":111939.5,"l":111938,"c":111938,"v":43300,"usd":0.38681637}
{"ts":1756940160000,"o":111938,"h":111952,"l":111938,"c":111938,"v":37500,"usd":0.33497676}
{"ts":1756940220000,"o":111938,"h":111942,"l":111940,"c":111942,"v":2800,"usd":0.02501326}
{"ts":1756940280000,"o":111942,"h":111943,"l":111942.9,"c":111943,"v":2200,"usd":0.01965282}
{"ts":1756940340000,"o":111943,"h":111945,"l":111943,"c":111945,"v":9000,"usd":0.08039745}
{"ts":1756940400000,"o":111945,"h":111959,"l":111947,"c":111958.9,"v":3800,"usd":0.03394149}
{"ts":1756940460000,"o":111958.9,"h":111980,"l":111959,"c":111979.9,"v":18800,"usd":0.16789868}
{"ts":1756940520000,"o":111979.9,"h":111983,"l":111966,"c":111966,"v":1280000,"usd":11.43059786}
{"ts":1756940580000,"o":111966,"h":111961,"l":111959,"c":111961,"v":5600,"usd":0.05001776}
{"ts":1756940640000,"o":111961,"h":111960.9,"l":111933.1,"c":111936,"v":34700,"usd":0.30994485}
{"ts":1756940700000,"o":111936,"h":111964,"l":111943,"c":111964,"v":18800,"usd":0.16792953}
{"ts":1756940760000,"o":111964,"h":111964,"l":111920,"c":111920,"v":106700,"usd":0.9530437}
{"ts":1756940820000,"o":111920,"h":111904.9,"l":111863,"c":111863,"v":32800,"usd":0.29316033}
{"ts":1756940880000,"o":111863,"h":111863,"l":111862.9,"c":111862.9,"v":800,"usd":0.0071516}
{"ts":1756940940000,"o":111862.9,"h":111904.5,"l":111863,"c":111904.5,"v":163300,"usd":1.45956747}
{"ts":1756941000000,"o":111904.5,"h":111904.4,"l":111886,"c":111902.2,"v":17000,"usd":0.15193008}
{"ts":1756941060000,"o":111902.2,"h":111902.2,"l":111887,"c":111891,"v":23000,"usd":0.2055581}
{"ts":1756941120000,"o":111891,"h":111902.9,"l":111886,"c":111886,"v":79200,"usd":0.70778195}
{"ts":1756941180000,"o":111886,"h":111886,"l":111862.9,"c":111862.9,"v":17200,"usd":0.1537342}
{"ts":1756941240000,"o":111862.9,"h":111862.9,"l":111842.5,"c":111844.2,"v":16200,"usd":0.14483017}
{"ts":1756941300000,"o":111844.2,"h":111863.9,"l":111844.2,"c":111855,"v":55600,"usd":0.49710478}
{"ts":1756941360000,"o":111855,"h":111866.9,"l":111854,"c":111854,"v":9500,"usd":0.0849264}
{"ts":1756941420000,"o":111854,"h":111867.9,"l":111854,"c":111867.8,"v":23000,"usd":0.20561953}
{"ts":1756941480000,"o":111867.8,"h":111896.2,"l":111854.1,"c":111872.2,"v":12400,"usd":0.11084846}
{"ts":1756941540000,"o":111872.2,"h":111883,"l":111866,"c":111883,"v":30800,"usd":0.27530754}
{"ts":1756941600000,"o":111883,"h":111890,"l":111890,"c":111890,"v":5000,"usd":0.0446865}
{"ts":1756941660000,"o":111890,"h":111915.3,"l":111887.8,"c":111914.8,"v":5100,"usd":0.04557529}
{"ts":1756941720000,"o":111914.8,"h":111942.4,"l":111890,"c":111890,"v":114300,"usd":1.02133087}
{"ts":1756941780000,"o":111890,"h":111883.2,"l":111860,"c":111860,"v":1800,"usd":0.01609024}
{"ts":1756941840000,"o":111860,"h":111854,"l":111853,"c":111853,"v":70800,"usd":0.63296641}
{"ts":1756941900000,"o":111853,"h":111852,"l":111822.9,"c":111822.9,"v":15800,"usd":0.14126247}
{"ts":1756941960000,"o":111822.9,"h":111825.3,"l":111822.7,"c":111822.7,"v":10300,"usd":0.09210951}
{"ts":1756942020000,"o":111822.7,"h":111822.7,"l":111822.7,"c":111822.7,"v":0,"usd":0}
{"ts":1756942080000,"o":111822.7,"h":111822.8,"l":111822.7,"c":111822.8,"v":16200,"usd":0.14487174}
{"ts":1756942140000,"o":111822.8,"h":111822.7,"l":111818.8,"c":111818.8,"v":301800,"usd":2.6989099}
{"ts":1756942200000,"o":111818.8,"h":111810,"l":111773.5,"c":111809.3,"v":190500,"usd":1.70403841}
{"ts":1756942260000,"o":111809.3,"h":111852.4,"l":111820,"c":111820,"v":13600,"usd":0.1216136}
{"ts":1756942320000,"o":111820,"h":111807.9,"l":111790,"c":111790,"v":138400,"usd":1.23786257}
{"ts":1756942380000,"o":111790,"h":111780,"l":111681,"c":111700.5,"v":1092300,"usd":9.77616999}
{"ts":1756942440000,"o":111700.5,"h":111705.9,"l":111695.1,"c":111705.9,"v":169000,"usd":1.51302904}
{"ts":1756942500000,"o":111705.9,"h":111700.9,"l":111680.4,"c":111700.9,"v":133200,"usd":1.19262359}
{"ts":1756942560000,"o":111700.9,"h":111712.2,"l":111684.2,"c":111684.2,"v":132300,"usd":1.18436629}
{"ts":1756942620000,"o":111684.2,"h":111684.1,"l":111650,"c":111650.1,"v":655700,"usd":5.87202518}
{"ts":1756942680000,"o":111650.1,"h":111694.1,"l":111620.7,"c":111691.2,"v":550800,"usd":4.93414695}
{"ts":1756942740000,"o":111691.2,"h":111708.3,"l":111669.4,"c":111699.8,"v":40100,"usd":0.3590846}
{"ts":1756942800000,"o":111699.8,"h":111699.7,"l":111615.1,"c":111639.5,"v":79200,"usd":0.70937708}
{"ts":1756942860000,"o":111639.5,"h":111648.6,"l":111636.1,"c":111636.1,"v":52000,"usd":0.46575176}
{"ts":1756942920000,"o":111636.1,"h":111649.9,"l":111626.9,"c":111649.9,"v":101600,"usd":0.91012939}
{"ts":1756942980000,"o":111649.9,"h":111680,"l":111650,"c":111670.8,"v":11900,"usd":0.10656364}
{"ts":1756943040000,"o":111670.8,"h":111679.7,"l":111679.6,"c":111679.6,"v":900,"usd":0.00805878}
{"ts":1756943100000,"o":111679.6,"h":111664.9,"l":111644,"c":111644,"v":61600,"usd":0.55167783}
{"ts":1756943160000,"o":111644,"h":111705.3,"l":111660.4,"c":111697.7,"v":107600,"usd":0.96346965}
{"ts":1756943220000,"o":111697.7,"h":111712.3,"l":111673.8,"c":111673.8,"v":36800,"usd":0.3294433}
{"ts":1756943280000,"o":111673.8,"h":111708.5,"l":111673.8,"c":111681.2,"v":53900,"usd":0.48260273}
{"ts":1756943340000,"o":111681.2,"h":111719.7,"l":111681.2,"c":111701.5,"v":101200,"usd":0.90604783}
{"ts":1756943400000,"o":111701.5,"h":111721.7,"l":111705.1,"c":111721.7,"v":5200,"usd":0.04654577}
{"ts":1756943460000,"o":111721.7,"h":111725.9,"l":111704.8,"c":111723.2,"v":46600,"usd":0.41711626}
{"ts":1756943520000,"o":111723.2,"h":111759.7,"l":111727.2,"c":111743.9,"v":146100,"usd":1.3073332}
{"ts":1756943580000,"o":111743.9,"h":111760,"l":111743.1,"c":111759.9,"v":19600,"usd":0.17538433}
{"ts":1756943640000,"o":111759.9,"h":111748.1,"l":111740.1,"c":111740.1,"v":176700,"usd":1.58123559}
{"ts":1756943700000,"o":111740.1,"h":111740,"l":111662.7,"c":111662.7,"v":74100,"usd":0.66318186}
{"ts":1756943760000,"o":111662.7,"h":111669.6,"l":111661.5,"c":111661.6,"v":110100,"usd":0.9859476}
{"ts":1756943820000,"o":111661.6,"h":111661.6,"l":111661.6,"c":111661.6,"v":3300,"usd":0.02955348}
{"ts":1756943880000,"o":111661.6,"h":111678.3,"l":111670,"c":111670.1,"v":228100,"usd":2.0426071}
{"ts":1756943940000,"o":111670.1,"h":111679.9,"l":111660.9,"c":111679.9,"v":12400,"usd":0.11104192}
{"ts":1756944000000,"o":111679.9,"h":111709.8,"l":111679.9,"c":111709.8,"v":10500,"usd":0.09401326}
{"ts":1756944060000,"o":111709.8,"h":111739.9,"l":111690.7,"c":111718.2,"v":424900,"usd":3.80334493}
{"ts":1756944120000,"o":111718.2,"h":111781.7,"l":111734.5,"c":111760,"v":346500,"usd":3.10033224}
{"ts":1756944180000,"o":111760,"h":111750,"l":111645.6,"c":111708.6,"v":1579100,"usd":14.13679018}
{"ts":1756944240000,"o":111708.6,"h":111710,"l":111688,"c":111710,"v":58600,"usd":0.5245861}
{"ts":1756944300000,"o":111710,"h":111719.9,"l":111696.1,"c":111705.1,"v":94200,"usd":0.84320801}
{"ts":1756944360000,"o":111705.1,"h":111733.3,"l":111711.8,"c":111731,"v":111400,"usd":0.99717429}
{"ts":1756944420000,"o":111731,"h":111730.9,"l":111659.1,"c":111659.1,"v":198200,"usd":1.77426108}
{"ts":1756944480000,"o":111659.1,"h":111659.1,"l":111647.2,"c":111647.3,"v":43900,"usd":0.39316397}
{"ts":1756944540000,"o":111647.3,"h":111658.6,"l":111647.3,"c":111658.6,"v":36500,"usd":0.32689242}
{"ts":1756944600000,"o":111658.6,"h":111669.7,"l":111630.6,"c":111648.3,"v":238500,"usd":2.1359131}
{"ts":1756944660000,"o":111648.3,"h":111648.3,"l":111615.3,"c":111615.3,"v":15100,"usd":0.13527395}
{"ts":1756944720000,"o":111615.3,"h":111642.2,"l":111615.3,"c":111642.1,"v":309600,"usd":2.77374178}
{"ts":1756944780000,"o":111642.1,"h":111649.7,"l":111649.7,"c":111649.7,"v":500,"usd":0.0044783}
{"ts":1756944840000,"o":111649.7,"h":111718.3,"l":111660,"c":111718.3,"v":108800,"usd":0.97430222}
{"ts":1756944900000,"o":111718.3,"h":111734.5,"l":111718.2,"c":111734.5,"v":188100,"usd":1.68369164}
{"ts":1756944960000,"o":111734.5,"h":111765.7,"l":111730.5,"c":111754,"v":130800,"usd":1.17048386}
{"ts":1756945020000,"o":111754,"h":111754,"l":111680.6,"c":111699.7,"v":169600,"usd":1.51817448}
{"ts":1756945080000,"o":111699.7,"h":111700,"l":111664.8,"c":111700,"v":19900,"usd":0.17818009}
{"ts":1756945140000,"o":111700,"h":111748,"l":111712.7,"c":111748,"v":64600,"usd":0.57821173}
{"ts":1756945200000,"o":111748,"h":111885,"l":111748,"c":111885,"v":392400,"usd":3.50989347}
{"ts":1756945260000,"o":111885,"h":111957,"l":111900,"c":111940,"v":382700,"usd":3.41881842}
{"ts":1756945320000,"o":111940,"h":111978.9,"l":111925.8,"c":111955.8,"v":103400,"usd":0.92357465}
{"ts":1756945380000,"o":111955.8,"h":112105.2,"l":111940,"c":112034.2,"v":871700,"usd":7.7816088}
{"ts":1756945440000,"o":112034.2,"h":112092.6,"l":112034.2,"c":112046.5,"v":167500,"usd":1.49480273}
{"ts":1756945500000,"o":112046.5,"h":112028.2,"l":112000.9,"c":112000.9,"v":26300,"usd":0.23478099}
{"ts":1756945560000,"o":112000.9,"h":112018.6,"l":111990,"c":111991,"v":167200,"usd":1.49283831}
{"ts":1756945620000,"o":111991,"h":112040,"l":111981.9,"c":112040,"v":236900,"usd":2.11504282}
{"ts":1756945680000,"o":112040,"h":112070,"l":112050.1,"c":112070,"v":78300,"usd":0.69875412}
{"ts":1756945740000,"o":112070,"h":112069.9,"l":112026.4,"c":112026.4,"v":10300,"usd":0.09191492}
{"ts":1756945800000,"o":112026.4,"h":112026.4,"l":112010,"c":112010,"v":18000,"usd":0.16068594}
{"ts":1756945860000,"o":112010,"h":112026.5,"l":111990,"c":111990,"v":164800,"usd":1.47129047}
{"ts":1756945920000,"o":111990,"h":112005.5,"l":111990,"c":111997.3,"v":247400,"usd":2.20905324}
{"ts":1756945980000,"o":111997.3,"h":111997.2,"l":111952.9,"c":111952.9,"v":29600,"usd":0.26430505}
{"ts":1756946040000,"o":111952.9,"h":112048.1,"l":111950.1,"c":112048.1,"v":176300,"usd":1.57425927}
{"ts":1756946100000,"o":112048.1,"h":112115,"l":112041.8,"c":112110.5,"v":348300,"usd":3.10713168}
{"ts":1756946160000,"o":112110.5,"h":112136,"l":112100.1,"c":112100.1,"v":184900,"usd":1.64901397}
{"ts":1756946220000,"o":112100.1,"h":112150.5,"l":112100.1,"c":112117.6,"v":307800,"usd":2.74535632}
{"ts":1756946280000,"o":112117.6,"h":112148.1,"l":112111.7,"c":112120,"v":106200,"usd":0.94718266}
{"ts":1756946340000,"o":112120,"h":112116.7,"l":112060,"c":112060,"v":214800,"usd":1.91622736}
{"ts":1756946400000,"o":112060,"h":112089.9,"l":112030,"c":112030,"v":145300,"usd":1.2964838}
{"ts":1756946460000,"o":112030,"h":112053.9,"l":112025,"c":112053.9,"v":95000,"usd":0.84794287}
{"ts":1756946520000,"o":112053.9,"h":112061.9,"l":112043.5,"c":112061.9,"v":39700,"usd":0.35430273}
{"ts":1756946580000,"o":112061.9,"h":112069.9,"l":112059.5,"c":112059.5,"v":72100,"usd":0.64339966}
{"ts":1756946640000,"o":112059.5,"h":112069.8,"l":112048.8,"c":112058.5,"v":172200,"usd":1.53670614}
{"ts":1756946700000,"o":112058.5,"h":112062,"l":112062,"c":112062,"v":2300,"usd":0.02052428}
{"ts":1756946760000,"o":112062,"h":112068,"l":112045.6,"c":112051.6,"v":34400,"usd":0.30698918}
{"ts":1756946820000,"o":112051.6,"h":112051.6,"l":112034.9,"c":112035,"v":68700,"usd":0.61318873}
{"ts":1756946880000,"o":112035,"h":112046.6,"l":112006.7,"c":112006.7,"v":41000,"usd":0.36593719}
{"ts":1756946940000,"o":112006.7,"h":112037.4,"l":112006.7,"c":112037.4,"v":11500,"usd":0.10266544}
{"ts":1756947000000,"o":112037.4,"h":112040,"l":112037.5,"c":112040,"v":1000,"usd":0.00892546}
{"ts":1756947060000,"o":112040,"h":112093.3,"l":112046.8,"c":112093.3,"v":89400,"usd":0.79767362}
{"ts":1756947120000,"o":112093.3,"h":112136.4,"l":112104.4,"c":112136.3,"v":113200,"usd":1.00961507}
{"ts":1756947180000,"o":112136.3,"h":112139.9,"l":112090.1,"c":112139.9,"v":29100,"usd":0.25958839}
{"ts":1756947240000,"o":112139.9,"h":112150.5,"l":112139.9,"c":112150.5,"v":66200,"usd":0.59033058}
{"ts":1756947300000,"o":112150.5,"h":112150.5,"l":112150.4,"c":112150.5,"v":41600,"usd":0.37093056}
{"ts":1756947360000,"o":112150.5,"h":112166.1,"l":112150.5,"c":112166.1,"v":224600,"usd":2.00255677}
{"ts":1756947420000,"o":112166.1,"h":112179.9,"l":112169.5,"c":112179.9,"v":89000,"usd":0.79343515}
{"ts":1756947480000,"o":112179.9,"h":112180,"l":112150,"c":112150,"v":52800,"usd":0.4706967}
{"ts":1756947540000,"o":112150,"h":112150,"l":112111.8,"c":112124.9,"v":76500,"usd":0.6823508}
{"ts":1756947600000,"o":112124.9,"h":112110,"l":112070,"c":112070,"v":112800,"usd":1.0062084}
{"ts":1756947660000,"o":112070,"h":112086.8,"l":112020.9,"c":112020.9,"v":172600,"usd":1.54022156}
{"ts":1756947720000,"o":112020.9,"h":112050.8,"l":112020.1,"c":112028.9,"v":176400,"usd":1.5746728}
{"ts":1756947780000,"o":112028.9,"h":112043.5,"l":112000.1,"c":112000.1,"v":82700,"usd":0.73836593}
{"ts":1756947840000,"o":112000.1,"h":112018.1,"l":111990.2,"c":111990.3,"v":31500,"usd":0.28125241}
{"ts":1756947900000,"o":111990.3,"h":111990,"l":111973.6,"c":111973.7,"v":356100,"usd":3.18021333}
{"ts":1756947960000,"o":111973.7,"h":112000,"l":111900.5,"c":111900.5,"v":485300,"usd":4.33534695}
{"ts":1756948020000,"o":111900.5,"h":111900.4,"l":111890,"c":111890,"v":65100,"usd":0.58176852}
{"ts":1756948080000,"o":111890,"h":111896.7,"l":111856.3,"c":111878.7,"v":284100,"usd":2.53966501}
{"ts":1756948140000,"o":111878.7,"h":111910,"l":111878.7,"c":111900,"v":36300,"usd":0.32438463}
{"ts":1756948200000,"o":111900,"h":111928.7,"l":111900,"c":111915,"v":91600,"usd":0.81843689}
{"ts":1756948260000,"o":111915,"h":111915,"l":111860.4,"c":111860.4,"v":4600,"usd":0.04111059}
{"ts":1756948320000,"o":111860.4,"h":111860,"l":111801.7,"c":111801.7,"v":252700,"usd":2.25964261}
{"ts":1756948380000,"o":111801.7,"h":111800.6,"l":111720.6,"c":111729.9,"v":351700,"usd":3.14665218}
{"ts":1756948440000,"o":111729.9,"h":111742.2,"l":111689.7,"c":111689.8,"v":342600,"usd":3.06635976}
{"ts":1756948500000,"o":111689.8,"h":111711.6,"l":111689,"c":111711.5,"v":233200,"usd":2.0876538}
{"ts":1756948560000,"o":111711.5,"h":111700.1,"l":111670,"c":111670.1,"v":92900,"usd":0.831855}
{"ts":1756948620000,"o":111670.1,"h":111674.4,"l":111635.6,"c":111669.6,"v":303400,"usd":2.71746976}
{"ts":1756948680000,"o":111669.6,"h":111727.4,"l":111669.6,"c":111727.4,"v":205500,"usd":1.83975236}
{"ts":1756948740000,"o":111727.4,"h":111734.4,"l":111690.5,"c":111734.4,"v":294800,"usd":2.63886722}
{"ts":1756948800000,"o":111734.4,"h":111746.6,"l":111720.1,"c":111723.3,"v":187300,"usd":1.67643943}
{"ts":1756948860000,"o":111723.3,"h":111759.9,"l":111723.3,"c":111750,"v":116900,"usd":1.04606681}
{"ts":1756948920000,"o":111750,"h":111741.9,"l":111690,"c":111690,"v":252900,"usd":2.26368886}
{"ts":1756948980000,"o":111690,"h":111733,"l":111691.6,"c":111733,"v":177200,"usd":1.58632926}
{"ts":1756949040000,"o":111733,"h":111760,"l":111723.8,"c":111725.8,"v":142500,"usd":1.27515933}
{"ts":1756949100000,"o":111725.8,"h":111743,"l":111725.8,"c":111730,"v":42800,"usd":0.3830479}
{"ts":1756949160000,"o":111730,"h":111730.9,"l":111710,"c":111727,"v":90200,"usd":0.80731446}
{"ts":1756949220000,"o":111727,"h":111749.1,"l":111726.2,"c":111749,"v":25300,"usd":0.2264215}
{"ts":1756949280000,"o":111749,"h":111780,"l":111749,"c":111779.9,"v":60100,"usd":0.53769212}
{"ts":1756949340000,"o":111779.9,"h":111780.9,"l":111763,"c":111771.1,"v":250600,"usd":2.24191934}
{"ts":1756949400000,"o":111771.1,"h":111800,"l":111771.1,"c":111800,"v":42900,"usd":0.38379162}
{"ts":1756949460000,"o":111800,"h":111840,"l":111784,"c":111840,"v":251700,"usd":2.25121956}
{"ts":1756949520000,"o":111840,"h":111842.6,"l":111787,"c":111829,"v":180800,"usd":1.61670437}
{"ts":1756949580000,"o":111829,"h":112024.9,"l":111842.8,"c":111990,"v":411700,"usd":3.67698698}
{"ts":1756949640000,"o":111990,"h":112003.5,"l":111940.1,"c":111942,"v":150700,"usd":1.34583809}
{"ts":1756949700000,"o":111942,"h":112013.2,"l":111939,"c":111939,"v":346400,"usd":3.09418505}
{"ts":1756949760000,"o":111939,"h":111980,"l":111909.2,"c":111912,"v":94800,"usd":0.8467051}
{"ts":1756949820000,"o":111912,"h":111932.5,"l":111899,"c":111899,"v":101100,"usd":0.90337345}
{"ts":1756949880000,"o":111899,"h":111899,"l":111860,"c":111864,"v":48300,"usd":0.43172459}
{"ts":1756949940000,"o":111864,"h":111879,"l":111830.1,"c":111830.1,"v":40700,"usd":0.36386106}
{"ts":1756950000000,"o":111830.1,"h":111861,"l":111830,"c":111861,"v":63000,"usd":0.56326318}
{"ts":1756950060000,"o":111861,"h":111880.4,"l":111856,"c":111869,"v":132200,"usd":1.18172198}
{"ts":1756950120000,"o":111869,"h":111926.2,"l":111881,"c":111900.9,"v":134300,"usd":1.20012591}
{"ts":1756950180000,"o":111900.9,"h":111927,"l":111890,"c":111927,"v":30000,"usd":0.26807085}
{"ts":1756950240000,"o":111927,"h":111935,"l":111927,"c":111935,"v":108400,"usd":0.96848683}
{"ts":1756950300000,"o":111935,"h":111940,"l":111903.1,"c":111903.1,"v":40900,"usd":0.3654005}
{"ts":1756950360000,"o":111903.1,"h":111903,"l":111870,"c":111870,"v":18700,"usd":0.16711885}
{"ts":1756950420000,"o":111870,"h":111860,"l":111820,"c":111820,"v":154100,"usd":1.37785697}
{"ts":1756950480000,"o":111820,"h":111880,"l":111814.5,"c":111880,"v":216700,"usd":1.93783041}
{"ts":1756950540000,"o":111880,"h":111899.9,"l":111865,"c":111865,"v":132100,"usd":1.18075965}
{"ts":1756950600000,"o":111865,"h":111880.9,"l":111860,"c":111860,"v":81400,"usd":0.727584}
{"ts":1756950660000,"o":111860,"h":111869.8,"l":111830.2,"c":111859,"v":37500,"usd":0.33524505}
{"ts":1756950720000,"o":111859,"h":111854,"l":111820,"c":111820,"v":19000,"usd":0.16988975}
{"ts":1756950780000,"o":111820,"h":111822.9,"l":111820.1,"c":111822.9,"v":2800,"usd":0.02503987}
{"ts":1756950840000,"o":111822.9,"h":111839.2,"l":111822.9,"c":111826,"v":103900,"usd":0.9290286}
{"ts":1756950900000,"o":111826,"h":111824,"l":111800.1,"c":111824,"v":51200,"usd":0.4579105}
{"ts":1756950960000,"o":111824,"h":111868,"l":111830.2,"c":111858,"v":29700,"usd":0.2655346}
{"ts":1756951020000,"o":111858,"h":111866,"l":111851.1,"c":111855,"v":97100,"usd":0.86803568}
{"ts":1756951080000,"o":111855,"h":111911.7,"l":111860.2,"c":111911.6,"v":88900,"usd":0.79456482}
{"ts":1756951140000,"o":111911.6,"h":111930.7,"l":111910,"c":111930.7,"v":47500,"usd":0.42443645}
{"ts":1756951200000,"o":111930.7,"h":111962.5,"l":111939.1,"c":111962.5,"v":84300,"usd":0.75308118}
{"ts":1756951260000,"o":111962.5,"h":111999.8,"l":111962.6,"c":111970,"v":104300,"usd":0.93140031}
{"ts":1756951320000,"o":111970,"h":111970,"l":111924,"c":111931,"v":40700,"usd":0.36356599}
{"ts":1756951380000,"o":111931,"h":111938,"l":111924,"c":111932,"v":60700,"usd":0.54230255}
{"ts":1756951440000,"o":111932,"h":111938.9,"l":111911,"c":111911,"v":45600,"usd":0.40738971}
{"ts":1756951500000,"o":111911,"h":111939,"l":111911,"c":111939,"v":25100,"usd":0.22425909}
{"ts":1756951560000,"o":111939,"h":111938.9,"l":111894,"c":111894,"v":41600,"usd":0.37168709}
{"ts":1756951620000,"o":111894,"h":111913.9,"l":111894.1,"c":111897,"v":37600,"usd":0.33600044}
{"ts":1756951680000,"o":111897,"h":111923,"l":111897.1,"c":111907,"v":50100,"usd":0.44767374}
{"ts":1756951740000,"o":111907,"h":111995.6,"l":111907.1,"c":111987.9,"v":121100,"usd":1.08188791}
{"ts":1756951800000,"o":111987.9,"h":111987.9,"l":111917,"c":111917,"v":91200,"usd":0.81473008}
{"ts":1756951860000,"o":111917,"h":111916,"l":111870,"c":111870,"v":150200,"usd":1.3423705}
{"ts":1756951920000,"o":111870,"h":111867.4,"l":111820,"c":111821.1,"v":220700,"usd":1.97348586}
{"ts":1756951980000,"o":111821.1,"h":111861,"l":111822,"c":111861,"v":141400,"usd":1.26432787}
{"ts":1756952040000,"o":111861,"h":111884.9,"l":111867,"c":111867,"v":112900,"usd":1.00915947}
{"ts":1756952100000,"o":111867,"h":111868,"l":111848,"c":111848,"v":161700,"usd":1.44551862}
{"ts":1756952160000,"o":111848,"h":111840,"l":111761.2,"c":111761.2,"v":254500,"usd":2.27608847}
{"ts":1756952220000,"o":111761.2,"h":111779.2,"l":111746,"c":111746,"v":47300,"usd":0.42321063}
{"ts":1756952280000,"o":111746,"h":111791,"l":111746.1,"c":111791,"v":103700,"usd":0.92791394}
{"ts":1756952340000,"o":111791,"h":111841.9,"l":111798,"c":111838,"v":126600,"usd":1.13201076}
{"ts":1756952400000,"o":111838,"h":111842,"l":111797,"c":111798,"v":231000,"usd":2.06563139}
{"ts":1756952460000,"o":111798,"h":111798,"l":111651,"c":111651,"v":597900,"usd":5.35114876}
{"ts":1756952520000,"o":111651,"h":111657.7,"l":111607.1,"c":111631.5,"v":1102800,"usd":9.87882908}
{"ts":1756952580000,"o":111631.5,"h":111639.9,"l":111615.1,"c":111615.1,"v":333400,"usd":2.98655292}
{"ts":1756952640000,"o":111615.1,"h":111641,"l":111611,"c":111641,"v":184200,"usd":1.65026594}
{"ts":1756952700000,"o":111641,"h":111659.7,"l":111630.2,"c":111647.1,"v":187500,"usd":1.67939776}
{"ts":1756952760000,"o":111647.1,"h":111647.1,"l":111568.8,"c":111579.8,"v":317500,"usd":2.84491917}
{"ts":1756952820000,"o":111579.8,"h":111580.9,"l":111475.3,"c":111493,"v":686500,"usd":6.15593691}
{"ts":1756952880000,"o":111493,"h":111565.1,"l":111497,"c":111497,"v":381400,"usd":3.41937364}
{"ts":1756952940000,"o":111497,"h":111509.9,"l":111460.4,"c":111498.2,"v":346600,"usd":3.10863648}
{"ts":1756953000000,"o":111498.2,"h":111502,"l":111433.5,"c":111433.5,"v":813600,"usd":7.2985465}
{"ts":1756953060000,"o":111433.5,"h":111450.1,"l":111408.1,"c":111450.1,"v":564300,"usd":5.06417633}
{"ts":1756953120000,"o":111450.1,"h":111450.1,"l":111419.4,"c":111434,"v":4280100,"usd":38.40421951}
{"ts":1756953180000,"o":111434,"h":111465.1,"l":111408.8,"c":111465.1,"v":537300,"usd":4.82159038}
{"ts":1756953240000,"o":111465.1,"h":111468.9,"l":111436.2,"c":111460.7,"v":190300,"usd":1.70740179}
{"ts":1756953300000,"o":111460.7,"h":111614,"l":111460.8,"c":111614,"v":1214600,"usd":10.88826579}
{"ts":1756953360000,"o":111614,"h":111661,"l":111613.1,"c":111661,"v":275300,"usd":2.46596401}
{"ts":1756953420000,"o":111661,"h":111675.2,"l":111651,"c":111651,"v":126400,"usd":1.13188972}
{"ts":1756953480000,"o":111651,"h":111652,"l":111630,"c":111630,"v":78900,"usd":0.70674411}
{"ts":1756953540000,"o":111630,"h":111634,"l":111620,"c":111634,"v":236100,"usd":2.11505847}
{"ts":1756953600000,"o":111634,"h":111641.7,"l":111590,"c":111623.6,"v":420800,"usd":3.77016318}
{"ts":1756953660000,"o":111623.6,"h":111723.9,"l":111635,"c":111720.2,"v":799000,"usd":7.15516886}
{"ts":1756953720000,"o":111720.2,"h":111739.7,"l":111685.1,"c":111700.8,"v":342000,"usd":3.0612179}
{"ts":1756953780000,"o":111700.8,"h":111700.8,"l":111668,"c":111668,"v":222900,"usd":1.99570278}
{"ts":1756953840000,"o":111668,"h":111672,"l":111640.1,"c":111640.1,"v":210400,"usd":1.8842077}
{"ts":1756953900000,"o":111640.1,"h":111640.1,"l":111605.4,"c":111626,"v":219600,"usd":1.96740903}
{"ts":1756953960000,"o":111626,"h":111678,"l":111630,"c":111678,"v":367700,"usd":3.29342539}
{"ts":1756954020000,"o":111678,"h":111680,"l":111593.2,"c":111600.9,"v":215700,"usd":1.93177553}
{"ts":1756954080000,"o":111600.9,"h":111600.9,"l":111590.1,"c":111597.9,"v":244400,"usd":2.19004132}
{"ts":1756954140000,"o":111597.9,"h":111590.1,"l":111550,"c":111550,"v":144700,"usd":1.29676618}
{"ts":1756954200000,"o":111550,"h":111550.1,"l":111500.1,"c":111534.9,"v":364700,"usd":3.27006554}
{"ts":1756954260000,"o":111534.9,"h":111551,"l":111514,"c":111551,"v":236100,"usd":2.11684721}
{"ts":1756954320000,"o":111551,"h":111552,"l":111520,"c":111520,"v":30200,"usd":0.27074821}
{"ts":1756954380000,"o":111520,"h":111542,"l":111515,"c":111542,"v":126700,"usd":1.13601285}
{"ts":1756954440000,"o":111542,"h":111546,"l":111544,"c":111544.1,"v":93300,"usd":0.83644368}
{"ts":1756954500000,"o":111544.1,"h":111557.6,"l":111544,"c":111557.6,"v":114100,"usd":1.02288383}
{"ts":1756954560000,"o":111557.6,"h":111557.5,"l":111557.5,"c":111557.5,"v":100,"usd":0.0008964}
{"ts":1756954620000,"o":111557.5,"h":111572.8,"l":111535.2,"c":111542,"v":470900,"usd":4.22079513}
{"ts":1756954680000,"o":111542,"h":111542,"l":111471,"c":111471,"v":269800,"usd":2.41929209}
{"ts":1756954740000,"o":111471,"h":111471.1,"l":111440.1,"c":111443,"v":200700,"usd":1.80079202}
{"ts":1756954800000,"o":111443,"h":111469,"l":111442.9,"c":111469,"v":230800,"usd":2.07067621}
{"ts":1756954860000,"o":111469,"h":111493.8,"l":111464.2,"c":111480,"v":57800,"usd":0.51845482}
{"ts":1756954920000,"o":111480,"h":111484,"l":111470,"c":111470,"v":32700,"usd":0.29332305}
{"ts":1756954980000,"o":111470,"h":111470,"l":111440.3,"c":111440.3,"v":252200,"usd":2.26261227}
{"ts":1756955040000,"o":111440.3,"h":111462.7,"l":111420.1,"c":111453,"v":510400,"usd":4.57994303}
{"ts":1756955100000,"o":111453,"h":111453,"l":111420,"c":111420.1,"v":96400,"usd":0.86499113}
{"ts":1756955160000,"o":111420.1,"h":111420,"l":111360.8,"c":111377.6,"v":420800,"usd":3.77800249}
{"ts":1756955220000,"o":111377.6,"h":111420.9,"l":111338,"c":111420.9,"v":279100,"usd":2.50614846}
{"ts":1756955280000,"o":111420.9,"h":111440,"l":111390.1,"c":111440,"v":197600,"usd":1.77357347}
{"ts":1756955340000,"o":111440,"h":111459.9,"l":111426,"c":111426,"v":32100,"usd":0.28803199}
{"ts":1756955400000,"o":111426,"h":111431,"l":111400,"c":111427,"v":35400,"usd":0.31771913}
{"ts":1756955460000,"o":111427,"h":111470,"l":111427,"c":111463.1,"v":544400,"usd":4.8848101}
{"ts":1756955520000,"o":111463.1,"h":111500,"l":111439.2,"c":111500,"v":227000,"usd":2.03658621}
{"ts":1756955580000,"o":111500,"h":111552.1,"l":111500,"c":111552.1,"v":85500,"usd":0.76666727}
{"ts":1756955640000,"o":111552.1,"h":111569.9,"l":111542.3,"c":111551.3,"v":135700,"usd":1.21630576}
{"ts":1756955700000,"o":111551.3,"h":111567.9,"l":111514,"c":111514,"v":93300,"usd":0.83643298}
{"ts":1756955760000,"o":111514,"h":111524,"l":111514,"c":111524,"v":43800,"usd":0.39275897}
{"ts":1756955820000,"o":111524,"h":111552.2,"l":111489.1,"c":111552.2,"v":378500,"usd":3.39435928}
{"ts":1756955880000,"o":111552.2,"h":111605.9,"l":111553,"c":111605.9,"v":332200,"usd":2.97728457}
{"ts":1756955940000,"o":111605.9,"h":111607,"l":111590.6,"c":111596,"v":28800,"usd":0.25806605}
{"ts":1756956000000,"o":111596,"h":111713.8,"l":111596.1,"c":111713.8,"v":203200,"usd":1.82005501}
{"ts":1756956060000,"o":111713.8,"h":111713.8,"l":111660,"c":111660.1,"v":34700,"usd":0.31066214}
{"ts":1756956120000,"o":111660.1,"h":111660.1,"l":111618.6,"c":111633.8,"v":276600,"usd":2.4777165}
{"ts":1756956180000,"o":111633.8,"h":111657.2,"l":111586.1,"c":111657.2,"v":509200,"usd":4.56250266}
{"ts":1756956240000,"o":111657.2,"h":111689.6,"l":111653,"c":111689.6,"v":124200,"usd":1.11220095}
{"ts":1756956300000,"o":111689.6,"h":111749.9,"l":111689.6,"c":111722,"v":538100,"usd":4.81665172}
{"ts":1756956360000,"o":111722,"h":111733,"l":111674.3,"c":111677.8,"v":124300,"usd":1.11259905}
{"ts":1756956420000,"o":111677.8,"h":111688,"l":111670,"c":111670,"v":45900,"usd":0.41097113}
{"ts":1756956480000,"o":111670,"h":111687,"l":111463.9,"c":111500,"v":780300,"usd":6.99657703}
{"ts":1756956540000,"o":111500,"h":111482.9,"l":111408.1,"c":111416.6,"v":443100,"usd":3.97608518}
{"ts":1756956600000,"o":111416.6,"h":111416.5,"l":111320,"c":111390.9,"v":614100,"usd":5.51494109}
{"ts":1756956660000,"o":111390.9,"h":111402,"l":111367.1,"c":111371.4,"v":602800,"usd":5.41233877}
{"ts":1756956720000,"o":111371.4,"h":111382,"l":111332,"c":111337,"v":68800,"usd":0.61785775}
{"ts":1756956780000,"o":111337,"h":111359,"l":111320.1,"c":111335,"v":98300,"usd":0.88287546}
{"ts":1756956840000,"o":111335,"h":111343,"l":111317,"c":111318.1,"v":61400,"usd":0.55156667}
{"ts":1756956900000,"o":111318.1,"h":111322,"l":111275.1,"c":111290,"v":377500,"usd":3.39179617}
{"ts":1756956960000,"o":111290,"h":111304,"l":111272,"c":111272,"v":702700,"usd":6.31422814}
{"ts":1756957020000,"o":111272,"h":111304.2,"l":111257.9,"c":111300,"v":172300,"usd":1.54833266}
{"ts":1756957080000,"o":111300,"h":111315.9,"l":111289.1,"c":111300.1,"v":189100,"usd":1.69901716}
{"ts":1756957140000,"o":111300.1,"h":111300,"l":111276.2,"c":111276.2,"v":26500,"usd":0.2381068}
{"ts":1756957200000,"o":111276.2,"h":111276,"l":111258,"c":111258,"v":209700,"usd":1.88474916}
{"ts":1756957260000,"o":111258,"h":111309.7,"l":111253.8,"c":111309.7,"v":455900,"usd":4.0973786}
{"ts":1756957320000,"o":111309.7,"h":111309.6,"l":111263.1,"c":111263.1,"v":39800,"usd":0.35761256}
{"ts":1756957380000,"o":111263.1,"h":111295,"l":111263.1,"c":111280,"v":152500,"usd":1.37054976}
{"ts":1756957440000,"o":111280,"h":111280,"l":111269,"c":111271,"v":82100,"usd":0.73783848}
{"ts":1756957500000,"o":111271,"h":111271.9,"l":111250.1,"c":111250.1,"v":59800,"usd":0.53751119}
{"ts":1756957560000,"o":111250.1,"h":111276,"l":111250.1,"c":111276,"v":116900,"usd":1.05065533}
{"ts":1756957620000,"o":111276,"h":111278.1,"l":111255.5,"c":111260,"v":62400,"usd":0.56082524}
{"ts":1756957680000,"o":111260,"h":111286,"l":111255.6,"c":111286,"v":174800,"usd":1.57087156}
{"ts":1756957740000,"o":111286,"h":111284,"l":111251.9,"c":111262,"v":247100,"usd":2.2210175}
{"ts":1756957800000,"o":111262,"h":111268.3,"l":111241,"c":111241.1,"v":251100,"usd":2.25702448}
{"ts":1756957860000,"o":111241.1,"h":111241.1,"l":111207.8,"c":111213,"v":458700,"usd":4.12413304}
{"ts":1756957920000,"o":111213,"h":111210.1,"l":111158,"c":111158,"v":102400,"usd":0.92097377}
{"ts":1756957980000,"o":111158,"h":111202,"l":111145,"c":111202,"v":118900,"usd":1.06952714}
{"ts":1756958040000,"o":111202,"h":111230.8,"l":111190,"c":111194,"v":203400,"usd":1.82916789}
{"ts":1756958100000,"o":111194,"h":111202,"l":111190.8,"c":111202,"v":35100,"usd":0.31565644}
{"ts":1756958160000,"o":111202,"h":111202,"l":111153.8,"c":111153.8,"v":35400,"usd":0.31837003}
{"ts":1756958220000,"o":111153.8,"h":111165,"l":111150.1,"c":111165,"v":133300,"usd":1.19924767}
{"ts":1756958280000,"o":111165,"h":111171,"l":111162,"c":111162,"v":22300,"usd":0.20059503}
{"ts":1756958340000,"o":111162,"h":111183,"l":111162,"c":111183,"v":115300,"usd":1.03719819}
{"ts":1756958400000,"o":111183,"h":111194.5,"l":111146.1,"c":111151,"v":96300,"usd":0.86635021}
{"ts":1756958460000,"o":111151,"h":111204.3,"l":111146,"c":111204.3,"v":239200,"usd":2.15189756}
{"ts":1756958520000,"o":111204.3,"h":111220,"l":111204,"c":111217,"v":61900,"usd":0.55660898}
{"ts":1756958580000,"o":111217,"h":111240.5,"l":111216.1,"c":111240.5,"v":51600,"usd":0.46389611}
{"ts":1756958640000,"o":111240.5,"h":111251.9,"l":111213.8,"c":111242,"v":239900,"usd":2.15695606}
{"ts":1756958700000,"o":111242,"h":111229.3,"l":111210,"c":111210.1,"v":16300,"usd":0.14656229}
{"ts":1756958760000,"o":111210.1,"h":111210,"l":111146,"c":111146,"v":46800,"usd":0.42095991}
{"ts":1756958820000,"o":111146,"h":111199.9,"l":111126.8,"c":111199.9,"v":454200,"usd":4.08666332}
{"ts":1756958880000,"o":111199.9,"h":111274.2,"l":111200,"c":111274.2,"v":165300,"usd":1.48597533}
{"ts":1756958940000,"o":111274.2,"h":111274.9,"l":111259.1,"c":111274.9,"v":28700,"usd":0.25793239}
{"ts":1756959000000,"o":111274.9,"h":111307,"l":111274.9,"c":111291,"v":61800,"usd":0.55529545}
{"ts":1756959060000,"o":111291,"h":111296.8,"l":111274.1,"c":111276,"v":74200,"usd":0.66678786}
{"ts":1756959120000,"o":111276,"h":111275.9,"l":111251.3,"c":111254,"v":40900,"usd":0.36757079}
{"ts":1756959180000,"o":111254,"h":111257.9,"l":111220,"c":111220,"v":18600,"usd":0.16721657}
{"ts":1756959240000,"o":111220,"h":111247,"l":111220.1,"c":111247,"v":27800,"usd":0.24993501}
{"ts":1756959300000,"o":111247,"h":111260,"l":111251,"c":111260,"v":80400,"usd":0.72266039}
{"ts":1756959360000,"o":111260,"h":111260.6,"l":111226,"c":111226,"v":23400,"usd":0.21035736}
{"ts":1756959420000,"o":111226,"h":111284,"l":111226.1,"c":111284,"v":39400,"usd":0.35416719}
{"ts":1756959480000,"o":111284,"h":111349.7,"l":111283.8,"c":111323,"v":88000,"usd":0.79058426}
{"ts":1756959540000,"o":111323,"h":111323,"l":111273,"c":111273,"v":72300,"usd":0.64971824}
{"ts":1756959600000,"o":111273,"h":111272.8,"l":111246.6,"c":111268,"v":26900,"usd":0.24178776}
{"ts":1756959660000,"o":111268,"h":111267,"l":111248.1,"c":111248.1,"v":9100,"usd":0.0817942}
{"ts":1756959720000,"o":111248.1,"h":111248.1,"l":111240,"c":111240,"v":54000,"usd":0.48540149}
{"ts":1756959780000,"o":111240,"h":111230,"l":111210,"c":111210,"v":7100,"usd":0.06383948}
{"ts":1756959840000,"o":111210,"h":111200.1,"l":111160,"c":111174,"v":193900,"usd":1.74425089}
{"ts":1756959900000,"o":111174,"h":111209,"l":111174.5,"c":111180,"v":25700,"usd":0.23112978}
{"ts":1756959960000,"o":111180,"h":111180,"l":111172,"c":111172,"v":4000,"usd":0.0359782}
{"ts":1756960020000,"o":111172,"h":111171.9,"l":111150.1,"c":111170,"v":222800,"usd":2.00437199}
{"ts":1756960080000,"o":111170,"h":111229,"l":111162.4,"c":111182,"v":136100,"usd":1.22403379}
{"ts":1756960140000,"o":111182,"h":111196.1,"l":111181,"c":111181,"v":22700,"usd":0.20416096}
{"ts":1756960200000,"o":111181,"h":111196.9,"l":111154,"c":111154,"v":75100,"usd":0.67552953}
{"ts":1756960260000,"o":111154,"h":111153,"l":111115,"c":111115.1,"v":131900,"usd":1.18698901}
{"ts":1756960320000,"o":111115.1,"h":111140.9,"l":111115.1,"c":111119,"v":69600,"usd":0.62635067}
{"ts":1756960380000,"o":111119,"h":111140.7,"l":111137,"c":111137,"v":5500,"usd":0.04948755}
{"ts":1756960440000,"o":111137,"h":111199.8,"l":111137,"c":111199.8,"v":243400,"usd":2.18971453}
{"ts":1756960500000,"o":111199.8,"h":111196,"l":111172,"c":111172,"v":10500,"usd":0.09444015}
{"ts":1756960560000,"o":111172,"h":111177,"l":111160.8,"c":111160.8,"v":25300,"usd":0.22757715}
{"ts":1756960620000,"o":111160.8,"h":111190.8,"l":111160.9,"c":111185,"v":68100,"usd":0.61248164}
{"ts":1756960680000,"o":111185,"h":111186.2,"l":111186.1,"c":111186.2,"v":800,"usd":0.00719512}
{"ts":1756960740000,"o":111186.2,"h":111186.2,"l":111186.2,"c":111186.2,"v":2000,"usd":0.0179878}
{"ts":1756960800000,"o":111186.2,"h":111216.1,"l":111186.1,"c":111216.1,"v":64400,"usd":0.57920448}
{"ts":1756960860000,"o":111216.1,"h":111239.9,"l":111200,"c":111200,"v":68900,"usd":0.61943983}
{"ts":1756960920000,"o":111200,"h":111232.2,"l":111201,"c":111228,"v":64400,"usd":0.57899892}
{"ts":1756960980000,"o":111228,"h":111214,"l":111190.1,"c":111190.1,"v":51000,"usd":0.45861555}
{"ts":1756961040000,"o":111190.1,"h":111190,"l":111160.1,"c":111160.1,"v":57600,"usd":0.51811132}
{"ts":1756961100000,"o":111160.1,"h":111160,"l":111150,"c":111150,"v":1100,"usd":0.00989633}
{"ts":1756961160000,"o":111150,"h":111163,"l":111140.1,"c":111163,"v":76100,"usd":0.68470407}
{"ts":1756961220000,"o":111163,"h":111175,"l":111172,"c":111172,"v":4000,"usd":0.03597955}
{"ts":1756961280000,"o":111172,"h":111161.1,"l":111161.1,"c":111161.1,"v":5500,"usd":0.049478}
{"ts":1756961340000,"o":111161.1,"h":111177,"l":111160,"c":111160,"v":86900,"usd":0.78174895}
{"ts":1756961400000,"o":111160,"h":111159,"l":111140.1,"c":111156,"v":26300,"usd":0.23662861}
{"ts":1756961460000,"o":111156,"h":111156,"l":111140.2,"c":111154,"v":23600,"usd":0.21233222}
{"ts":1756961520000,"o":111154,"h":111141.7,"l":111120.1,"c":111120.1,"v":16000,"usd":0.14398364}
{"ts":1756961580000,"o":111120.1,"h":111120,"l":111100,"c":111104,"v":464300,"usd":4.17864817}
{"ts":1756961640000,"o":111104,"h":111105.9,"l":111099,"c":111099,"v":24300,"usd":0.21871798}
{"ts":1756961700000,"o":111099,"h":111096,"l":111090.2,"c":111090.3,"v":5900,"usd":0.05310808}
{"ts":1756961760000,"o":111090.3,"h":111090.3,"l":111073.3,"c":111073.3,"v":64600,"usd":0.58158527}
{"ts":1756961820000,"o":111073.3,"h":111073.2,"l":111072,"c":111072,"v":53400,"usd":0.48077083}
{"ts":1756961880000,"o":111072,"h":111071.3,"l":111002.5,"c":111010,"v":1425700,"usd":12.84236989}
{"ts":1756961940000,"o":111010,"h":111003.8,"l":110959.8,"c":110959.8,"v":922400,"usd":8.31049327}
{"ts":1756962000000,"o":110959.8,"h":110954.1,"l":110915,"c":110927.5,"v":324100,"usd":2.92156827}
{"ts":1756962060000,"o":110927.5,"h":110927.5,"l":110768.5,"c":110777.6,"v":1407300,"usd":12.69745339}
{"ts":1756962120000,"o":110777.6,"h":110829.9,"l":110760,"c":110760,"v":594300,"usd":5.36490906}
{"ts":1756962180000,"o":110760,"h":110779.2,"l":110715.3,"c":110715.3,"v":357600,"usd":3.2292542}
{"ts":1756962240000,"o":110715.3,"h":110715.1,"l":110673.3,"c":110700,"v":157000,"usd":1.41843695}
{"ts":1756962300000,"o":110700,"h":110739,"l":110704.9,"c":110739,"v":339800,"usd":3.0692446}
{"ts":1756962360000,"o":110739,"h":110746.5,"l":110700,"c":110720,"v":160700,"usd":1.45120125}
{"ts":1756962420000,"o":110720,"h":110835.4,"l":110715.8,"c":110790,"v":332300,"usd":2.99957048}
{"ts":1756962480000,"o":110790,"h":110885.5,"l":110778.8,"c":110836.5,"v":410900,"usd":3.70805375}
{"ts":1756962540000,"o":110836.5,"h":110878.8,"l":110836.5,"c":110840.1,"v":172000,"usd":1.55162952}
{"ts":1756962600000,"o":110840.1,"h":110853.1,"l":110830.1,"c":110853,"v":40200,"usd":0.36270545}
{"ts":1756962660000,"o":110853,"h":110852.9,"l":110758.6,"c":110758.6,"v":153300,"usd":1.38361654}
{"ts":1756962720000,"o":110758.6,"h":110779.9,"l":110733,"c":110733,"v":186200,"usd":1.68125118}
{"ts":1756962780000,"o":110733,"h":110760.4,"l":110701,"c":110726.8,"v":183000,"usd":1.65300496}
{"ts":1756962840000,"o":110726.8,"h":110796.2,"l":110720,"c":110745,"v":303300,"usd":2.73857788}
{"ts":1756962900000,"o":110745,"h":110786.3,"l":110720.1,"c":110786,"v":230700,"usd":2.08299539}
{"ts":1756962960000,"o":110786,"h":110810,"l":110760.1,"c":110809,"v":100700,"usd":0.90889383}
{"ts":1756963020000,"o":110809,"h":110819.9,"l":110796.1,"c":110813.4,"v":62900,"usd":0.56765799}
{"ts":1756963080000,"o":110813.4,"h":110831.1,"l":110730,"c":110730.1,"v":158500,"usd":1.43098908}
{"ts":1756963140000,"o":110730.1,"h":110772.2,"l":110710.1,"c":110720.1,"v":37700,"usd":0.34043392}
{"ts":1756963200000,"o":110720.1,"h":110777.8,"l":110720.1,"c":110777.8,"v":24600,"usd":0.22212091}
{"ts":1756963260000,"o":110777.8,"h":110833.7,"l":110770,"c":110770,"v":192800,"usd":1.73987893}
{"ts":1756963320000,"o":110770,"h":110760,"l":110700.6,"c":110730,"v":41200,"usd":0.37213722}
{"ts":1756963380000,"o":110730,"h":110735.1,"l":110630.1,"c":110659.7,"v":250100,"usd":2.25969638}
{"ts":1756963440000,"o":110659.7,"h":110653.3,"l":110620.1,"c":110620.1,"v":40900,"usd":0.36968618}
{"ts":1756963500000,"o":110620.1,"h":110687.8,"l":110620.1,"c":110687.8,"v":113700,"usd":1.02762069}
{"ts":1756963560000,"o":110687.8,"h":110690,"l":110655,"c":110684.8,"v":140500,"usd":1.26937455}
{"ts":1756963620000,"o":110684.8,"h":110773.7,"l":110663.3,"c":110735.7,"v":11591400,"usd":104.66468892}
{"ts":1756963680000,"o":110735.7,"h":110754.9,"l":110713.9,"c":110735.4,"v":148900,"usd":1.34470288}
{"ts":1756963740000,"o":110735.4,"h":110819.9,"l":110741.3,"c":110819.9,"v":273800,"usd":2.47181691}
{"ts":1756963800000,"o":110819.9,"h":110835.9,"l":110819.9,"c":110820,"v":193800,"usd":1.74872636}
{"ts":1756963860000,"o":110820,"h":110897.4,"l":110831,"c":110849.4,"v":607600,"usd":5.48080265}
{"ts":1756963920000,"o":110849.4,"h":110849.5,"l":110760.1,"c":110760.1,"v":301900,"usd":2.72483698}
{"ts":1756963980000,"o":110760.1,"h":110760,"l":110722.8,"c":110725.7,"v":37200,"usd":0.33594107}
{"ts":1756964040000,"o":110725.7,"h":110736,"l":110672.3,"c":110672.3,"v":619600,"usd":5.59712727}
{"ts":1756964100000,"o":110672.3,"h":110669.8,"l":110592.5,"c":110644.5,"v":871800,"usd":7.88161389}
{"ts":1756964160000,"o":110644.5,"h":110695.5,"l":110642.7,"c":110676.6,"v":461900,"usd":4.17386073}
{"ts":1756964220000,"o":110676.6,"h":110671.8,"l":110640.1,"c":110661.5,"v":262800,"usd":2.37510509}
{"ts":1756964280000,"o":110661.5,"h":110760,"l":110661.6,"c":110760,"v":251100,"usd":2.2682787}
{"ts":1756964340000,"o":110760,"h":110787,"l":110653.9,"c":110669.3,"v":88100,"usd":0.79568652}
{"ts":1756964400000,"o":110669.3,"h":110680,"l":110648.5,"c":110680,"v":126200,"usd":1.14041597}
{"ts":1756964460000,"o":110680,"h":110700,"l":110675.6,"c":110700,"v":113300,"usd":1.02368898}
{"ts":1756964520000,"o":110700,"h":110717.1,"l":110683.4,"c":110712.4,"v":33900,"usd":0.30621056}
{"ts":1756964580000,"o":110712.4,"h":110733.2,"l":110712.4,"c":110721.5,"v":81700,"usd":0.73782629}
{"ts":1756964640000,"o":110721.5,"h":110721.5,"l":110666.9,"c":110666.9,"v":86600,"usd":0.78237137}
{"ts":1756964700000,"o":110666.9,"h":110667.8,"l":110652.2,"c":110652.2,"v":123800,"usd":1.1187939}
{"ts":1756964760000,"o":110652.2,"h":110693,"l":110659.6,"c":110687.6,"v":146100,"usd":1.32008891}
{"ts":1756964820000,"o":110687.6,"h":110708.6,"l":110700,"c":110708.6,"v":91200,"usd":0.82378538}
{"ts":1756964880000,"o":110708.6,"h":110719.9,"l":110660.1,"c":110660.1,"v":52700,"usd":0.47612533}
{"ts":1756964940000,"o":110660.1,"h":110719.7,"l":110660.1,"c":110692.9,"v":94500,"usd":0.85386492}
{"ts":1756965000000,"o":110692.9,"h":110670.2,"l":110670.2,"c":110670.2,"v":25700,"usd":0.23222263}
{"ts":1756965060000,"o":110670.2,"h":110692.9,"l":110650.1,"c":110650.1,"v":42700,"usd":0.38578587}
{"ts":1756965120000,"o":110650.1,"h":110664.3,"l":110650.1,"c":110664.3,"v":23600,"usd":0.21327746}
{"ts":1756965180000,"o":110664.3,"h":110670.3,"l":110664.4,"c":110670.3,"v":133200,"usd":1.20360458}
{"ts":1756965240000,"o":110670.3,"h":110693.1,"l":110650.2,"c":110693.1,"v":97500,"usd":0.88102929}
{"ts":1756965300000,"o":110693.1,"h":110711.8,"l":110665.4,"c":110665.4,"v":72300,"usd":0.65307374}
{"ts":1756965360000,"o":110665.4,"h":110672.2,"l":110647.4,"c":110652.3,"v":103500,"usd":0.93531144}
{"ts":1756965420000,"o":110652.3,"h":110652.2,"l":110640,"c":110640,"v":47600,"usd":0.43018211}
{"ts":1756965480000,"o":110640,"h":110640,"l":110615.2,"c":110617,"v":89200,"usd":0.80634257}
{"ts":1756965540000,"o":110617,"h":110668.9,"l":110601.8,"c":110667.5,"v":315400,"usd":2.8507316}
{"ts":1756965600000,"o":110667.5,"h":110688.9,"l":110651.4,"c":110682.6,"v":633400,"usd":5.7226383}
{"ts":1756965660000,"o":110682.6,"h":110682.6,"l":110663.2,"c":110670,"v":143100,"usd":1.29293266}
{"ts":1756965720000,"o":110670,"h":110671.8,"l":110655.3,"c":110671.8,"v":87300,"usd":0.78893178}
{"ts":1756965780000,"o":110671.8,"h":110671.7,"l":110608.8,"c":110637.7,"v":243000,"usd":2.19668072}
{"ts":1756965840000,"o":110637.7,"h":110622.8,"l":110605.5,"c":110621.6,"v":75000,"usd":0.67804551}
{"ts":1756965900000,"o":110621.6,"h":110620,"l":110577,"c":110599.9,"v":112500,"usd":1.01722574}
{"ts":1756965960000,"o":110599.9,"h":110601,"l":110597.1,"c":110601,"v":39100,"usd":0.35353414}
{"ts":1756966020000,"o":110601,"h":110628.2,"l":110607.1,"c":110618.1,"v":180800,"usd":1.63454491}
{"ts":1756966080000,"o":110618.1,"h":110699.7,"l":110618.1,"c":110699.7,"v":237200,"usd":2.14335759}
{"ts":1756966140000,"o":110699.7,"h":110739.8,"l":110680.1,"c":110739.8,"v":179700,"usd":1.62326826}
{"ts":1756966200000,"o":110739.8,"h":110742.6,"l":110700.1,"c":110742.6,"v":455500,"usd":4.11366803}
{"ts":1756966260000,"o":110742.6,"h":110732.1,"l":110650.1,"c":110652.4,"v":97900,"usd":0.88462268}
{"ts":1756966320000,"o":110652.4,"h":110677,"l":110648,"c":110650,"v":7000,"usd":0.06325915}
{"ts":1756966380000,"o":110650,"h":110687.9,"l":110650.1,"c":110687.9,"v":200100,"usd":1.80826787}
{"ts":1756966440000,"o":110687.9,"h":110708.9,"l":110687.2,"c":110690.1,"v":93900,"usd":0.8482636}
{"ts":1756966500000,"o":110690.1,"h":110707.8,"l":110690,"c":110690,"v":53900,"usd":0.4868711}
{"ts":1756966560000,"o":110690,"h":110690,"l":110660,"c":110660,"v":64000,"usd":0.57829661}
{"ts":1756966620000,"o":110660,"h":110640,"l":110602.3,"c":110620,"v":281400,"usd":2.54385765}
{"ts":1756966680000,"o":110620,"h":110619,"l":110616.1,"c":110616.2,"v":46500,"usd":0.42037365}
{"ts":1756966740000,"o":110616.2,"h":110621,"l":110616.1,"c":110621,"v":423600,"usd":3.82938976}
{"ts":1756966800000,"o":110621,"h":110620.9,"l":110610,"c":110612,"v":107700,"usd":0.97368852}
{"ts":1756966860000,"o":110612,"h":110623,"l":110550,"c":110563.6,"v":131200,"usd":1.18629379}
{"ts":1756966920000,"o":110563.6,"h":110563.6,"l":110456.7,"c":110470,"v":771900,"usd":6.98581012}
{"ts":1756966980000,"o":110470,"h":110523.3,"l":110403,"c":110422.1,"v":668500,"usd":6.05259964}
{"ts":1756967040000,"o":110422.1,"h":110450,"l":110407.7,"c":110450,"v":261800,"usd":2.37085883}
{"ts":1756967100000,"o":110450,"h":110458,"l":110418,"c":110418,"v":116300,"usd":1.05298307}
{"ts":1756967160000,"o":110418,"h":110480.2,"l":110384.8,"c":110480.2,"v":454500,"usd":4.11632103}
{"ts":1756967220000,"o":110480.2,"h":110574.1,"l":110480,"c":110561,"v":314800,"usd":2.84798766}
{"ts":1756967280000,"o":110561,"h":110589,"l":110537.3,"c":110551.4,"v":78300,"usd":0.70824117}
{"ts":1756967340000,"o":110551.4,"h":110551,"l":110530.1,"c":110541,"v":102700,"usd":0.9291459}
{"ts":1756967400000,"o":110541,"h":110540.1,"l":110538.1,"c":110538.1,"v":129500,"usd":1.17152198}
{"ts":1756967460000,"o":110538.1,"h":110538,"l":110490,"c":110495.5,"v":170000,"usd":1.53832099}
{"ts":1756967520000,"o":110495.5,"h":110490,"l":110420.1,"c":110456.9,"v":244500,"usd":2.21360148}
{"ts":1756967580000,"o":110456.9,"h":110439.8,"l":110420,"c":110423.9,"v":99100,"usd":0.8974688}
{"ts":1756967640000,"o":110423.9,"h":110460,"l":110424,"c":110460,"v":56500,"usd":0.51163079}
{"ts":1756967700000,"o":110460,"h":110494.4,"l":110459,"c":110489,"v":110800,"usd":1.00305469}
{"ts":1756967760000,"o":110489,"h":110496,"l":110450.1,"c":110463.5,"v":189900,"usd":1.71913034}
{"ts":1756967820000,"o":110463.5,"h":110463,"l":110452.8,"c":110463,"v":15100,"usd":0.13670856}
{"ts":1756967880000,"o":110463,"h":110470.1,"l":110406.1,"c":110406.1,"v":346800,"usd":3.14008471}
{"ts":1756967940000,"o":110406.1,"h":110500,"l":110369.6,"c":110500,"v":221600,"usd":2.00698164}
{"ts":1756968000000,"o":110500,"h":110509.9,"l":110473.9,"c":110479,"v":188300,"usd":1.70438337}
{"ts":1756968060000,"o":110479,"h":110464,"l":110460.2,"c":110461,"v":75300,"usd":0.68169002}
{"ts":1756968120000,"o":110461,"h":110460,"l":110412,"c":110412,"v":184500,"usd":1.67072723}
{"ts":1756968180000,"o":110412,"h":110414.2,"l":110401,"c":110413,"v":191500,"usd":1.73454335}
{"ts":1756968240000,"o":110413,"h":110414.9,"l":110400,"c":110400,"v":87000,"usd":0.78798862}
{"ts":1756968300000,"o":110400,"h":110436,"l":110400.1,"c":110415,"v":76100,"usd":0.68928117}
{"ts":1756968360000,"o":110415,"h":110440,"l":110408.8,"c":110440,"v":120100,"usd":1.08767521}
{"ts":1756968420000,"o":110440,"h":110442,"l":110358.4,"c":110399.5,"v":602800,"usd":5.46049457}
{"ts":1756968480000,"o":110399.5,"h":110403.2,"l":110370.1,"c":110370.1,"v":134400,"usd":1.2176354}
{"ts":1756968540000,"o":110370.1,"h":110370,"l":110303.9,"c":110333.5,"v":634400,"usd":5.74910444}
{"ts":1756968600000,"o":110333.5,"h":110330.1,"l":110308.2,"c":110315.6,"v":202600,"usd":1.83653198}
{"ts":1756968660000,"o":110315.6,"h":110392,"l":110299,"c":110392,"v":275800,"usd":2.50011123}
{"ts":1756968720000,"o":110392,"h":110394,"l":110385.1,"c":110394,"v":70900,"usd":0.64229593}
{"ts":1756968780000,"o":110394,"h":110428.5,"l":110385.1,"c":110393.1,"v":69800,"usd":0.63228323}
{"ts":1756968840000,"o":110393.1,"h":110396,"l":110370.1,"c":110386.6,"v":75200,"usd":0.68127026}
{"ts":1756968900000,"o":110386.6,"h":110499.9,"l":110386.7,"c":110496.8,"v":278800,"usd":2.52455425}
{"ts":1756968960000,"o":110496.8,"h":110510.5,"l":110476,"c":110489.9,"v":84000,"usd":0.76020562}
{"ts":1756969020000,"o":110489.9,"h":110499.3,"l":110426,"c":110426,"v":261900,"usd":2.37056936}
{"ts":1756969080000,"o":110426,"h":110426,"l":110380.1,"c":110397.6,"v":237900,"usd":2.15505588}
{"ts":1756969140000,"o":110397.6,"h":110402.9,"l":110388.3,"c":110390.6,"v":231800,"usd":2.09967724}
{"ts":1756969200000,"o":110390.6,"h":110402.9,"l":110399,"c":110402.9,"v":34800,"usd":0.31521913}
{"ts":1756969260000,"o":110402.9,"h":110419,"l":110389.7,"c":110401,"v":124000,"usd":1.12323467}
{"ts":1756969320000,"o":110401,"h":110484.9,"l":110389.3,"c":110484.9,"v":214000,"usd":1.93771856}
{"ts":1756969380000,"o":110484.9,"h":110473,"l":110431.8,"c":110450,"v":148700,"usd":1.34635302}
{"ts":1756969440000,"o":110450,"h":110500,"l":110450.1,"c":110472.8,"v":88700,"usd":0.80281465}
{"ts":1756969500000,"o":110472.8,"h":110520,"l":110440.3,"c":110440.3,"v":79000,"usd":0.71502035}
{"ts":1756969560000,"o":110440.3,"h":110440,"l":110417.1,"c":110429.6,"v":36400,"usd":0.32963116}
{"ts":1756969620000,"o":110429.6,"h":110429.7,"l":110376.2,"c":110376.2,"v":1279900,"usd":11.59183885}
{"ts":1756969680000,"o":110376.2,"h":110403.9,"l":110376.1,"c":110377,"v":92300,"usd":0.83621773}
{"ts":1756969740000,"o":110377,"h":110460,"l":110364.7,"c":110460,"v":115900,"usd":1.04997729}
{"ts":1756969800000,"o":110460,"h":110488,"l":110468,"c":110488,"v":39600,"usd":0.35847121}
{"ts":1756969860000,"o":110488,"h":110494,"l":110469,"c":110494,"v":16900,"usd":0.15296733}
{"ts":1756969920000,"o":110494,"h":110540.4,"l":110498.1,"c":110525,"v":114600,"usd":1.03694089}
{"ts":1756969980000,"o":110525,"h":110591.8,"l":110545,"c":110546,"v":495100,"usd":4.47774474}
{"ts":1756970040000,"o":110546,"h":110581.7,"l":110548.1,"c":110570.5,"v":154300,"usd":1.39562528}
{"ts":1756970100000,"o":110570.5,"h":110581.4,"l":110571.1,"c":110571.2,"v":4400,"usd":0.03979159}
{"ts":1756970160000,"o":110571.2,"h":110571,"l":110536,"c":110540,"v":94200,"usd":0.85219649}
{"ts":1756970220000,"o":110540,"h":110659.9,"l":110550,"c":110575,"v":341900,"usd":3.09127509}
{"ts":1756970280000,"o":110575,"h":110565.7,"l":110550.2,"c":110565.3,"v":73700,"usd":0.66661162}
{"ts":1756970340000,"o":110565.3,"h":110565.3,"l":110540,"c":110540,"v":70500,"usd":0.63770552}
{"ts":1756970400000,"o":110540,"h":110540,"l":110473.2,"c":110498.1,"v":140900,"usd":1.27532804}
{"ts":1756970460000,"o":110498.1,"h":110496.7,"l":110470,"c":110470,"v":19900,"usd":0.1801142}
{"ts":1756970520000,"o":110470,"h":110470.1,"l":110460,"c":110460,"v":29600,"usd":0.26795322}
{"ts":1756970580000,"o":110460,"h":110466.9,"l":110441.6,"c":110441.6,"v":255000,"usd":2.30872479}
{"ts":1756970640000,"o":110441.6,"h":110442,"l":110419.9,"c":110430,"v":83300,"usd":0.75431831}
{"ts":1756970700000,"o":110430,"h":110439,"l":110417,"c":110417,"v":4600,"usd":0.04165675}
{"ts":1756970760000,"o":110417,"h":110410.1,"l":110360.1,"c":110409.3,"v":130400,"usd":1.1814162}
{"ts":1756970820000,"o":110409.3,"h":110446,"l":110402.8,"c":110402.8,"v":277900,"usd":2.51706295}
{"ts":1756970880000,"o":110402.8,"h":110480.9,"l":110402.9,"c":110480.9,"v":237300,"usd":2.14897809}
{"ts":1756970940000,"o":110480.9,"h":110461,"l":110437.4,"c":110455.3,"v":7500,"usd":0.0679013}
{"ts":1756971000000,"o":110455.3,"h":110447.5,"l":110443.9,"c":110443.9,"v":3500,"usd":0.0316895}
{"ts":1756971060000,"o":110443.9,"h":110432.6,"l":110411.6,"c":110411.6,"v":7100,"usd":0.06429656}
{"ts":1756971120000,"o":110411.6,"h":110429.5,"l":110410.1,"c":110413.7,"v":33800,"usd":0.30612755}
{"ts":1756971180000,"o":110413.7,"h":110410,"l":110393.5,"c":110406.6,"v":33500,"usd":0.30344801}
{"ts":1756971240000,"o":110406.6,"h":110406.5,"l":110404.8,"c":110404.8,"v":15000,"usd":0.13586318}
{"ts":1756971300000,"o":110404.8,"h":110432.7,"l":110404.9,"c":110432.7,"v":89200,"usd":0.80791306}
{"ts":1756971360000,"o":110432.7,"h":110469.8,"l":110432.7,"c":110454.2,"v":185800,"usd":1.682224}
{"ts":1756971420000,"o":110454.2,"h":110469.9,"l":110451.5,"c":110469.9,"v":57000,"usd":0.51605907}
{"ts":1756971480000,"o":110469.9,"h":110466.2,"l":110462,"c":110462,"v":9200,"usd":0.08328325}
{"ts":1756971540000,"o":110462,"h":110451,"l":110400.9,"c":110400.9,"v":158200,"usd":1.43290382}
{"ts":1756971600000,"o":110400.9,"h":110391.6,"l":110366.1,"c":110369.9,"v":36000,"usd":0.32618167}
{"ts":1756971660000,"o":110369.9,"h":110360.1,"l":110353,"c":110360.1,"v":118900,"usd":1.077436}
{"ts":1756971720000,"o":110360.1,"h":110361,"l":110356.2,"c":110361,"v":75300,"usd":0.68233628}
{"ts":1756971780000,"o":110361,"h":110361,"l":110353.5,"c":110353.5,"v":13300,"usd":0.12051971}
{"ts":1756971840000,"o":110353.5,"h":110353.6,"l":110353.5,"c":110353.6,"v":1200,"usd":0.01087416}
{"ts":1756971900000,"o":110353.6,"h":110353.6,"l":110342.4,"c":110353.6,"v":285800,"usd":2.59001059}
{"ts":1756971960000,"o":110353.6,"h":110385.8,"l":110353.6,"c":110379.9,"v":60100,"usd":0.54449755}
{"ts":1756972020000,"o":110379.9,"h":110400,"l":110383,"c":110400,"v":2900,"usd":0.02627031}
{"ts":1756972080000,"o":110400,"h":110452.7,"l":110400,"c":110403.2,"v":378900,"usd":3.43102811}
{"ts":1756972140000,"o":110403.2,"h":110423.5,"l":110402.1,"c":110423.4,"v":34200,"usd":0.30976366}
{"ts":1756972200000,"o":110423.4,"h":110423.4,"l":110396.1,"c":110396.1,"v":123200,"usd":1.11583834}
{"ts":1756972260000,"o":110396.1,"h":110398.9,"l":110380.1,"c":110398.9,"v":77800,"usd":0.70481574}
{"ts":1756972320000,"o":110398.9,"h":110391.5,"l":110374.6,"c":110391.1,"v":140200,"usd":1.27017621}
{"ts":1756972380000,"o":110391.1,"h":110430.1,"l":110391.4,"c":110430,"v":58700,"usd":0.53167533}
{"ts":1756972440000,"o":110430,"h":110445.8,"l":110430.1,"c":110445.8,"v":137700,"usd":1.24692556}
{"ts":1756972500000,"o":110445.8,"h":110461.9,"l":110445.8,"c":110461.9,"v":56800,"usd":0.5142459}
{"ts":1756972560000,"o":110461.9,"h":110480.8,"l":110462,"c":110480.8,"v":132300,"usd":1.19759519}
{"ts":1756972620000,"o":110480.8,"h":110499.1,"l":110471.9,"c":110487.9,"v":396300,"usd":3.58653272}
{"ts":1756972680000,"o":110487.9,"h":110516.4,"l":110487.8,"c":110516.4,"v":88100,"usd":0.79736178}
{"ts":1756972740000,"o":110516.4,"h":110536.9,"l":110516.4,"c":110520.5,"v":255000,"usd":2.30702368}
{"ts":1756972800000,"o":110520.5,"h":110520.5,"l":110460,"c":110461.6,"v":81000,"usd":0.73314841}
{"ts":1756972860000,"o":110461.6,"h":110461.6,"l":110425.2,"c":110428.2,"v":186300,"usd":1.68699795}
{"ts":1756972920000,"o":110428.2,"h":110460,"l":110408,"c":110438.5,"v":174500,"usd":1.58015856}
{"ts":1756972980000,"o":110438.5,"h":110443,"l":110419.7,"c":110443,"v":90100,"usd":0.81589433}
{"ts":1756973040000,"o":110443,"h":110484.8,"l":110451,"c":110475.1,"v":40900,"usd":0.37027233}
{"ts":1756973100000,"o":110475.1,"h":110570.2,"l":110475.1,"c":110568.1,"v":153100,"usd":1.38514096}
{"ts":1756973160000,"o":110568.1,"h":110600,"l":110564,"c":110595,"v":200100,"usd":1.80957413}
{"ts":1756973220000,"o":110595,"h":110635.8,"l":110595,"c":110607.2,"v":358800,"usd":3.2434207}
{"ts":1756973280000,"o":110607.2,"h":110611,"l":110582.7,"c":110611,"v":133300,"usd":1.20533272}
{"ts":1756973340000,"o":110611,"h":110696,"l":110611,"c":110688,"v":179200,"usd":1.6194129}
{"ts":1756973400000,"o":110688,"h":110723.6,"l":110688.1,"c":110704,"v":168900,"usd":1.5257086}
{"ts":1756973460000,"o":110704,"h":110704,"l":110676.9,"c":110704,"v":189300,"usd":1.71033008}
{"ts":1756973520000,"o":110704,"h":110703.9,"l":110669,"c":110669,"v":54400,"usd":0.49151073}
{"ts":1756973580000,"o":110669,"h":110676.9,"l":110650,"c":110676.9,"v":358700,"usd":3.24141126}
{"ts":1756973640000,"o":110676.9,"h":110681.8,"l":110650,"c":110681.8,"v":125700,"usd":1.13595103}
{"ts":1756973700000,"o":110681.8,"h":110681.7,"l":110654,"c":110654.4,"v":114500,"usd":1.03471721}
{"ts":1756973760000,"o":110654.4,"h":110719.9,"l":110660,"c":110719.9,"v":115300,"usd":1.04167847}
{"ts":1756973820000,"o":110719.9,"h":110719.2,"l":110676.5,"c":110703.1,"v":401300,"usd":3.62518913}
{"ts":1756973880000,"o":110703.1,"h":110709.5,"l":110681.1,"c":110708,"v":95500,"usd":0.86279671}
{"ts":1756973940000,"o":110708,"h":110693.6,"l":110650,"c":110650,"v":95800,"usd":0.86555573}
{"ts":1756974000000,"o":110650,"h":110650,"l":110627.2,"c":110627.2,"v":74600,"usd":0.67421112}
{"ts":1756974060000,"o":110627.2,"h":110626.1,"l":110580,"c":110597,"v":339700,"usd":3.07146584}
{"ts":1756974120000,"o":110597,"h":110650.5,"l":110607.6,"c":110650.5,"v":52400,"usd":0.47366606}
{"ts":1756974180000,"o":110650.5,"h":110667.1,"l":110630.5,"c":110644,"v":125600,"usd":1.13519804}
{"ts":1756974240000,"o":110644,"h":110650.9,"l":110624,"c":110640,"v":204400,"usd":1.84762841}
{"ts":1756974300000,"o":110640,"h":110640,"l":110593.9,"c":110593.9,"v":56100,"usd":0.50714242}
{"ts":1756974360000,"o":110593.9,"h":110638.8,"l":110594,"c":110635,"v":328700,"usd":2.97196103}
{"ts":1756974420000,"o":110635,"h":110622.8,"l":110602,"c":110602,"v":7700,"usd":0.06961566}
{"ts":1756974480000,"o":110602,"h":110697,"l":110600.1,"c":110684,"v":175800,"usd":1.58889774}
{"ts":1756974540000,"o":110684,"h":110760,"l":110683.1,"c":110760,"v":285700,"usd":2.58037609}
{"ts":1756974600000,"o":110760,"h":110821.6,"l":110760,"c":110814.1,"v":772900,"usd":6.97600976}
{"ts":1756974660000,"o":110814.1,"h":110841.8,"l":110800.9,"c":110823.2,"v":473400,"usd":4.27168931}
{"ts":1756974720000,"o":110823.2,"h":110823.2,"l":110740,"c":110740,"v":199400,"usd":1.79968282}
{"ts":1756974780000,"o":110740,"h":110730,"l":110715,"c":110715.1,"v":133500,"usd":1.20574998}
{"ts":1756974840000,"o":110715.1,"h":110715,"l":110660,"c":110660,"v":143100,"usd":1.29300525}
{"ts":1756974900000,"o":110660,"h":110716,"l":110633.1,"c":110716,"v":46400,"usd":0.41934694}
{"ts":1756974960000,"o":110716,"h":110740,"l":110695.1,"c":110740,"v":142400,"usd":1.28630042}
{"ts":1756975020000,"o":110740,"h":110755,"l":110720,"c":110720,"v":100200,"usd":0.90484984}
{"ts":1756975080000,"o":110720,"h":110720,"l":110689.7,"c":110690.4,"v":188900,"usd":1.70653402}
{"ts":1756975140000,"o":110690.4,"h":110690.4,"l":110670,"c":110688,"v":85800,"usd":0.77524242}
{"ts":1756975200000,"o":110688,"h":110701,"l":110688.1,"c":110695,"v":32900,"usd":0.29720585}
{"ts":1756975260000,"o":110695,"h":110694,"l":110663.8,"c":110663.8,"v":117400,"usd":1.06072812}
{"ts":1756975320000,"o":110663.8,"h":110732,"l":110663.8,"c":110720,"v":75800,"usd":0.68459993}
{"ts":1756975380000,"o":110720,"h":110733.9,"l":110718.6,"c":110731,"v":31900,"usd":0.28810363}
{"ts":1756975440000,"o":110731,"h":110723.9,"l":110721,"c":110721,"v":13200,"usd":0.1192175}
{"ts":1756975500000,"o":110721,"h":110721,"l":110708,"c":110708,"v":8500,"usd":0.07677177}
{"ts":1756975560000,"o":110708,"h":110708,"l":110690,"c":110690,"v":26600,"usd":0.24030208}
{"ts":1756975620000,"o":110690,"h":110686.5,"l":110647.2,"c":110649.9,"v":200200,"usd":1.80923109}
{"ts":1756975680000,"o":110649.9,"h":110687,"l":110650,"c":110687,"v":228900,"usd":2.06852271}
{"ts":1756975740000,"o":110687,"h":110687,"l":110643.8,"c":110645,"v":109400,"usd":0.98861999}
{"ts":1756975800000,"o":110645,"h":110661.9,"l":110650,"c":110650,"v":24100,"usd":0.21780365}
{"ts":1756975860000,"o":110650,"h":110650,"l":110640,"c":110640,"v":11100,"usd":0.10032267}
{"ts":1756975920000,"o":110640,"h":110633.4,"l":110630.1,"c":110630.1,"v":82500,"usd":0.74570931}
{"ts":1756975980000,"o":110630.1,"h":110630,"l":110608.9,"c":110613,"v":218100,"usd":1.97181812}
{"ts":1756976040000,"o":110613,"h":110622,"l":110600,"c":110600,"v":4600,"usd":0.04158777}
{"ts":1756976100000,"o":110600,"h":110604,"l":110600,"c":110604,"v":199700,"usd":1.80560669}
{"ts":1756976160000,"o":110604,"h":110640,"l":110604,"c":110640,"v":51600,"usd":0.46650954}
{"ts":1756976220000,"o":110640,"h":110644,"l":110640,"c":110644,"v":7200,"usd":0.06507501}
{"ts":1756976280000,"o":110644,"h":110644,"l":110644,"c":110644,"v":3500,"usd":0.031633}
{"ts":1756976340000,"o":110644,"h":110644,"l":110624,"c":110624,"v":63800,"usd":0.5766267}
{"ts":1756976400000,"o":110624,"h":110626,"l":110624,"c":110626,"v":152900,"usd":1.38215277}
{"ts":1756976460000,"o":110626,"h":110695,"l":110626,"c":110695,"v":82200,"usd":0.74291882}
{"ts":1756976520000,"o":110695,"h":110723.1,"l":110695,"c":110712.4,"v":74300,"usd":0.67111138}
{"ts":1756976580000,"o":110712.4,"h":110790.2,"l":110712.4,"c":110780.4,"v":110500,"usd":0.99792277}
{"ts":1756976640000,"o":110780.4,"h":110789,"l":110780.4,"c":110789,"v":32000,"usd":0.28885831}
{"ts":1756976700000,"o":110789,"h":110790,"l":110789,"c":110790,"v":66400,"usd":0.59933962}
{"ts":1756976760000,"o":110790,"h":110790,"l":110767.1,"c":110767.1,"v":129200,"usd":1.1662103}
{"ts":1756976820000,"o":110767.1,"h":110782.4,"l":110705.4,"c":110782.4,"v":133500,"usd":1.20549903}
{"ts":1756976880000,"o":110782.4,"h":110782.9,"l":110782,"c":110782,"v":15800,"usd":0.14262186}
{"ts":1756976940000,"o":110782,"h":110805,"l":110770,"c":110805,"v":356000,"usd":3.2132858}
{"ts":1756977000000,"o":110805,"h":110833.1,"l":110756,"c":110833.1,"v":129600,"usd":1.16970118}
{"ts":1756977060000,"o":110833.1,"h":110849.2,"l":110831,"c":110831,"v":322800,"usd":2.91229069}
{"ts":1756977120000,"o":110831,"h":110831.6,"l":110800.1,"c":110800.1,"v":64800,"usd":0.58477193}
{"ts":1756977180000,"o":110800.1,"h":110827.9,"l":110801,"c":110826,"v":69800,"usd":0.62994715}
{"ts":1756977240000,"o":110826,"h":110827,"l":110825,"c":110825,"v":3800,"usd":0.03428788}
{"ts":1756977300000,"o":110825,"h":110826.9,"l":110803.4,"c":110826.9,"v":57800,"usd":0.52164042}
{"ts":1756977360000,"o":110826.9,"h":110829,"l":110805.5,"c":110805.5,"v":7300,"usd":0.06586934}
{"ts":1756977420000,"o":110805.5,"h":110814.1,"l":110803.1,"c":110803.1,"v":197700,"usd":1.78421234}
{"ts":1756977480000,"o":110803.1,"h":110839.8,"l":110803,"c":110814,"v":39200,"usd":0.35376041}
{"ts":1756977540000,"o":110814,"h":110805.9,"l":110799,"c":110799,"v":48000,"usd":0.43319987}
{"ts":1756977600000,"o":110799,"h":110795.6,"l":110795.6,"c":110795.6,"v":1200,"usd":0.01083072}
{"ts":1756977660000,"o":110795.6,"h":110795.6,"l":110795.6,"c":110795.6,"v":25000,"usd":0.22564}
{"ts":1756977720000,"o":110795.6,"h":110820,"l":110795.6,"c":110806.7,"v":163000,"usd":1.47115664}
{"ts":1756977780000,"o":110806.7,"h":110806.7,"l":110795.4,"c":110795.4,"v":241500,"usd":2.17957024}
{"ts":1756977840000,"o":110795.4,"h":110791,"l":110759,"c":110759,"v":235300,"usd":2.12430479}
{"ts":1756977900000,"o":110759,"h":110797,"l":110759.1,"c":110797,"v":94700,"usd":0.85491484}
{"ts":1756977960000,"o":110797,"h":110797,"l":110771,"c":110771,"v":18800,"usd":0.16968653}
{"ts":1756978020000,"o":110771,"h":110820,"l":110771.1,"c":110794,"v":213100,"usd":1.92347466}
{"ts":1756978080000,"o":110794,"h":110812.4,"l":110797.2,"c":110797.2,"v":17500,"usd":0.15793154}
{"ts":1756978140000,"o":110797.2,"h":110797.2,"l":110790,"c":110790,"v":5600,"usd":0.05054435}
{"ts":1756978200000,"o":110790,"h":110790.1,"l":110790.1,"c":110790.1,"v":400,"usd":0.00361044}
{"ts":1756978260000,"o":110790.1,"h":110792,"l":110770,"c":110770,"v":99200,"usd":0.89538947}
{"ts":1756978320000,"o":110770,"h":110770,"l":110750.3,"c":110750.3,"v":57800,"usd":0.521848}
{"ts":1756978380000,"o":110750.3,"h":110791.6,"l":110750.4,"c":110779.1,"v":173600,"usd":1.56743116}
{"ts":1756978440000,"o":110779.1,"h":110800,"l":110779.1,"c":110800,"v":77600,"usd":0.7004891}
{"ts":1756978500000,"o":110800,"h":110840.9,"l":110819.4,"c":110839,"v":38600,"usd":0.34830485}
{"ts":1756978560000,"o":110839,"h":110837,"l":110809.5,"c":110809.5,"v":55900,"usd":0.50437977}
{"ts":1756978620000,"o":110809.5,"h":110810.2,"l":110784,"c":110784,"v":45100,"usd":0.40708139}
{"ts":1756978680000,"o":110784,"h":110814,"l":110770.2,"c":110814,"v":128100,"usd":1.15636775}
{"ts":1756978740000,"o":110814,"h":110814,"l":110789,"c":110789.1,"v":95400,"usd":0.86099285}
{"ts":1756978800000,"o":110789.1,"h":110818.5,"l":110785.2,"c":110785.2,"v":273500,"usd":2.46842168}
{"ts":1756978860000,"o":110785.2,"h":110785.2,"l":110750,"c":110750,"v":166000,"usd":1.49874867}
{"ts":1756978920000,"o":110750,"h":110744,"l":110740,"c":110744,"v":72500,"usd":0.65468845}
{"ts":1756978980000,"o":110744,"h":110793.3,"l":110756.9,"c":110773.1,"v":87800,"usd":0.7925587}
{"ts":1756979040000,"o":110773.1,"h":110773.9,"l":110764.3,"c":110764.3,"v":61000,"usd":0.55071617}
{"ts":1756979100000,"o":110764.3,"h":110764.2,"l":110764,"c":110764,"v":2900,"usd":0.02618178}
{"ts":1756979160000,"o":110764,"h":110780.9,"l":110764,"c":110780.9,"v":77000,"usd":0.69516724}
{"ts":1756979220000,"o":110780.9,"h":110781.9,"l":110779,"c":110779,"v":128300,"usd":1.15813549}
{"ts":1756979280000,"o":110779,"h":110778,"l":110732.4,"c":110732.4,"v":144500,"usd":1.30469187}
{"ts":1756979340000,"o":110732.4,"h":110760,"l":110732.4,"c":110760,"v":87700,"usd":0.7919942}
{"ts":1756979400000,"o":110760,"h":110768.9,"l":110767.9,"c":110768.3,"v":105700,"usd":0.95424062}
{"ts":1756979460000,"o":110768.3,"h":110768.2,"l":110730.4,"c":110730.4,"v":74700,"usd":0.67458088}
{"ts":1756979520000,"o":110730.4,"h":110730,"l":110726.1,"c":110726.1,"v":42800,"usd":0.3865281}
{"ts":1756979580000,"o":110726.1,"h":110750.9,"l":110726.1,"c":110750.9,"v":67000,"usd":0.60509255}
{"ts":1756979640000,"o":110750.9,"h":110753,"l":110750.9,"c":110753,"v":81900,"usd":0.73949922}
{"ts":1756979700000,"o":110753,"h":110780,"l":110750.1,"c":110762.5,"v":185900,"usd":1.67843298}
{"ts":1756979760000,"o":110762.5,"h":110765,"l":110763,"c":110765,"v":1200,"usd":0.01083386}
{"ts":1756979820000,"o":110765,"h":110780,"l":110767,"c":110780,"v":107000,"usd":0.96592395}
{"ts":1756979880000,"o":110780,"h":110780,"l":110771.2,"c":110771.3,"v":176900,"usd":1.59691792}
{"ts":1756979940000,"o":110771.3,"h":110771.2,"l":110755,"c":110758,"v":64800,"usd":0.58504499}
{"ts":1756980000000,"o":110758,"h":110801,"l":110772,"c":110801,"v":46600,"usd":0.42065077}
{"ts":1756980060000,"o":110801,"h":110801,"l":110783.4,"c":110797,"v":24800,"usd":0.22382732}
{"ts":1756980120000,"o":110797,"h":110801,"l":110794,"c":110794,"v":56400,"usd":0.50904148}
{"ts":1756980180000,"o":110794,"h":110835.8,"l":110796,"c":110835.8,"v":42700,"usd":0.38530393}
{"ts":1756980240000,"o":110835.8,"h":110847,"l":110835,"c":110835,"v":134100,"usd":1.20983964}
{"ts":1756980300000,"o":110835,"h":110835,"l":110785.7,"c":110785.7,"v":82100,"usd":0.74080659}
{"ts":1756980360000,"o":110785.7,"h":110780.9,"l":110761.8,"c":110764,"v":65900,"usd":0.59492635}
{"ts":1756980420000,"o":110764,"h":110778.6,"l":110750,"c":110750,"v":4500,"usd":0.04062691}
{"ts":1756980480000,"o":110750,"h":110812,"l":110750.1,"c":110812,"v":278000,"usd":2.51002038}
{"ts":1756980540000,"o":110812,"h":110861.8,"l":110812,"c":110861.8,"v":244600,"usd":2.20688695}
{"ts":1756980600000,"o":110861.8,"h":110890.9,"l":110856.3,"c":110890.9,"v":388200,"usd":3.50125075}
{"ts":1756980660000,"o":110890.9,"h":111090.7,"l":110893,"c":111067.2,"v":981200,"usd":8.8411753}
{"ts":1756980720000,"o":111067.2,"h":111077.1,"l":111003.8,"c":111063.1,"v":291700,"usd":2.62721808}
{"ts":1756980780000,"o":111063.1,"h":111133.4,"l":111075,"c":111117.1,"v":914200,"usd":8.22833524}
{"ts":1756980840000,"o":111117.1,"h":111117,"l":110998.9,"c":110998.9,"v":371400,"usd":3.3451795}
{"ts":1756980900000,"o":110998.9,"h":110998.9,"l":110940,"c":110991.7,"v":128200,"usd":1.1552262}
{"ts":1756980960000,"o":110991.7,"h":111019.8,"l":110960,"c":110960,"v":263900,"usd":2.37755132}
{"ts":1756981020000,"o":110960,"h":110951.4,"l":110900,"c":110900,"v":93600,"usd":0.8439191}
{"ts":1756981080000,"o":110900,"h":110900,"l":110849.1,"c":110870,"v":368400,"usd":3.32263344}
{"ts":1756981140000,"o":110870,"h":110904,"l":110870,"c":110902,"v":145400,"usd":1.31116849}
{"ts":1756981200000,"o":110902,"h":110901,"l":110857,"c":110872,"v":348600,"usd":3.14444362}
{"ts":1756981260000,"o":110872,"h":110919.9,"l":110872,"c":110919.9,"v":47800,"usd":0.43106118}
{"ts":1756981320000,"o":110919.9,"h":111000,"l":110919.9,"c":110975.4,"v":169100,"usd":1.5240284}
{"ts":1756981380000,"o":110975.4,"h":111016,"l":110950.1,"c":110976,"v":189700,"usd":1.70935215}
{"ts":1756981440000,"o":110976,"h":111022.8,"l":110970,"c":110970,"v":323500,"usd":2.91476067}
{"ts":1756981500000,"o":110970,"h":110990,"l":110949.7,"c":110949.7,"v":270000,"usd":2.43321277}
{"ts":1756981560000,"o":110949.7,"h":110949,"l":110910,"c":110910,"v":52800,"usd":0.47599202}
{"ts":1756981620000,"o":110910,"h":110919,"l":110902,"c":110916,"v":312100,"usd":2.81420124}
{"ts":1756981680000,"o":110916,"h":110914,"l":110874.7,"c":110874.7,"v":159800,"usd":1.44093318}
{"ts":1756981740000,"o":110874.7,"h":110863.8,"l":110853.1,"c":110853.1,"v":128000,"usd":1.1546144}
{"ts":1756981800000,"o":110853.1,"h":110853.1,"l":110853.1,"c":110853.1,"v":0,"usd":0}
{"ts":1756981860000,"o":110853.1,"h":110874.8,"l":110831.4,"c":110874.8,"v":443100,"usd":3.99779971}
{"ts":1756981920000,"o":110874.8,"h":110896.5,"l":110854.2,"c":110888,"v":196500,"usd":1.77230572}
{"ts":1756981980000,"o":110888,"h":110939.9,"l":110897,"c":110919.1,"v":72600,"usd":0.65448166}
{"ts":1756982040000,"o":110919.1,"h":110955.7,"l":110906.3,"c":110915.8,"v":41100,"usd":0.37051788}
{"ts":1756982100000,"o":110915.8,"h":110936.8,"l":110915.1,"c":110936.8,"v":17300,"usd":0.15596921}
{"ts":1756982160000,"o":110936.8,"h":110999,"l":110936.9,"c":110999,"v":42700,"usd":0.38484778}
{"ts":1756982220000,"o":110999,"h":110998.9,"l":110934.6,"c":110934.6,"v":418900,"usd":3.77476952}
{"ts":1756982280000,"o":110934.6,"h":110960,"l":110920.8,"c":110929.9,"v":625200,"usd":5.63551276}
{"ts":1756982340000,"o":110929.9,"h":110930,"l":110930,"c":110930,"v":10200,"usd":0.09194994}
{"ts":1756982400000,"o":110930,"h":110929.9,"l":110894,"c":110910,"v":138100,"usd":1.24516829}
{"ts":1756982460000,"o":110910,"h":110974.8,"l":110919,"c":110974.8,"v":65100,"usd":0.58663684}
{"ts":1756982520000,"o":110974.8,"h":110988.9,"l":110966.2,"c":110980.4,"v":2400,"usd":0.02162618}
{"ts":1756982580000,"o":110980.4,"h":110980.4,"l":110940,"c":110940,"v":166100,"usd":1.49692138}
{"ts":1756982640000,"o":110940,"h":110930,"l":110915,"c":110915,"v":12100,"usd":0.10909071}
{"ts":1756982700000,"o":110915,"h":110917.1,"l":110880.1,"c":110899.9,"v":156100,"usd":1.40759321}
{"ts":1756982760000,"o":110899.9,"h":110899.9,"l":110888.3,"c":110889.4,"v":11900,"usd":0.10731272}
{"ts":1756982820000,"o":110889.4,"h":110880,"l":110858.7,"c":110858.7,"v":5000,"usd":0.04509912}
{"ts":1756982880000,"o":110858.7,"h":110887.6,"l":110858.7,"c":110878.8,"v":87400,"usd":0.78829829}
{"ts":1756982940000,"o":110878.8,"h":110870.9,"l":110870.9,"c":110870.9,"v":2000,"usd":0.018039}
{"ts":1756983000000,"o":110870.9,"h":110915,"l":110870.8,"c":110915,"v":220500,"usd":1.98858339}
{"ts":1756983060000,"o":110915,"h":110901.9,"l":110871.2,"c":110892.6,"v":50700,"usd":0.45723163}
{"ts":1756983120000,"o":110892.6,"h":110902.9,"l":110865.5,"c":110865.5,"v":35900,"usd":0.3237376}
{"ts":1756983180000,"o":110865.5,"h":110860.1,"l":110850,"c":110850,"v":4300,"usd":0.03878828}
{"ts":1756983240000,"o":110850,"h":110840,"l":110817.8,"c":110817.8,"v":62900,"usd":0.56757076}
{"ts":1756983300000,"o":110817.8,"h":110813.8,"l":110780.5,"c":110783.7,"v":263600,"usd":2.37938157}
{"ts":1756983360000,"o":110783.7,"h":110794.8,"l":110750.2,"c":110766.4,"v":143200,"usd":1.29280558}
{"ts":1756983420000,"o":110766.4,"h":110750.5,"l":110700.1,"c":110700.1,"v":571900,"usd":5.16477228}
{"ts":1756983480000,"o":110700.1,"h":110700.1,"l":110632.7,"c":110653.4,"v":791100,"usd":7.14813871}
{"ts":1756983540000,"o":110653.4,"h":110678.4,"l":110633.7,"c":110633.7,"v":197400,"usd":1.78375935}
{"ts":1756983600000,"o":110633.7,"h":110646.8,"l":110600.2,"c":110600.2,"v":304100,"usd":2.7492823}
{"ts":1756983660000,"o":110600.2,"h":110634.5,"l":110509.9,"c":110605,"v":782400,"usd":7.0760282}
{"ts":1756983720000,"o":110605,"h":110666,"l":110605,"c":110660,"v":187400,"usd":1.69384926}
{"ts":1756983780000,"o":110660,"h":110665,"l":110646.9,"c":110665,"v":31200,"usd":0.28196629}
{"ts":1756983840000,"o":110665,"h":110677,"l":110666,"c":110674.7,"v":34500,"usd":0.31173325}
{"ts":1756983900000,"o":110674.7,"h":110674,"l":110661,"c":110661.1,"v":83200,"usd":0.75177675}
{"ts":1756983960000,"o":110661.1,"h":110661,"l":110635.6,"c":110635.6,"v":79500,"usd":0.7185037}
{"ts":1756984020000,"o":110635.6,"h":110665,"l":110637,"c":110661,"v":208300,"usd":1.88250255}
{"ts":1756984080000,"o":110661,"h":110662,"l":110647,"c":110649,"v":91900,"usd":0.83052618}
{"ts":1756984140000,"o":110649,"h":110648,"l":110631.5,"c":110648,"v":58400,"usd":0.5278637}
{"ts":1756984200000,"o":110648,"h":110668,"l":110648,"c":110668,"v":47500,"usd":0.42925727}
{"ts":1756984260000,"o":110668,"h":110674,"l":110660,"c":110660,"v":12900,"usd":0.11656507}
{"ts":1756984320000,"o":110660,"h":110897.3,"l":110660,"c":110826,"v":850100,"usd":7.67416681}
{"ts":1756984380000,"o":110826,"h":110940.4,"l":110826,"c":110940.4,"v":302300,"usd":2.72640866}
{"ts":1756984440000,"o":110940.4,"h":110926.4,"l":110900,"c":110902.1,"v":70500,"usd":0.63562867}
{"ts":1756984500000,"o":110902.1,"h":110973.8,"l":110908,"c":110973.8,"v":214500,"usd":1.93352592}
{"ts":1756984560000,"o":110973.8,"h":111034,"l":110970,"c":111023,"v":808200,"usd":7.28146609}
{"ts":1756984620000,"o":111023,"h":111021,"l":110930.1,"c":110930.1,"v":104000,"usd":0.93713759}
{"ts":1756984680000,"o":110930.1,"h":110940.9,"l":110842.6,"c":110879.9,"v":125900,"usd":1.13530155}
{"ts":1756984740000,"o":110879.9,"h":110890,"l":110860,"c":110860,"v":15100,"usd":0.13618514}
{"ts":1756984800000,"o":110860,"h":110860,"l":110820.1,"c":110820.1,"v":33000,"usd":0.2977569}
{"ts":1756984860000,"o":110820.1,"h":110840,"l":110761.2,"c":110840,"v":377300,"usd":3.40572114}
{"ts":1756984920000,"o":110840,"h":110874.9,"l":110840,"c":110874.9,"v":191400,"usd":1.72647355}
{"ts":1756984980000,"o":110874.9,"h":110873,"l":110852.4,"c":110852.4,"v":55800,"usd":0.50331501}
{"ts":1756985040000,"o":110852.4,"h":110852,"l":110790.1,"c":110803,"v":193100,"usd":1.74281482}
{"ts":1756985100000,"o":110803,"h":110875,"l":110818.1,"c":110875,"v":44300,"usd":0.39965799}
{"ts":1756985160000,"o":110875,"h":110895.4,"l":110869.1,"c":110877,"v":34900,"usd":0.31475921}
{"ts":1756985220000,"o":110877,"h":110881,"l":110877,"c":110881,"v":1600,"usd":0.01443015}
{"ts":1756985280000,"o":110881,"h":110880,"l":110875,"c":110875,"v":17500,"usd":0.15783115}
{"ts":1756985340000,"o":110875,"h":110876,"l":110875,"c":110876,"v":30600,"usd":0.27598732}
{"ts":1756985400000,"o":110876,"h":110897,"l":110875,"c":110897,"v":46500,"usd":0.41938524}
{"ts":1756985460000,"o":110897,"h":110919.9,"l":110880,"c":110880.1,"v":107000,"usd":0.96481959}
{"ts":1756985520000,"o":110880.1,"h":110901.1,"l":110880,"c":110880,"v":53500,"usd":0.4824724}
{"ts":1756985580000,"o":110880,"h":110909.8,"l":110878,"c":110909.8,"v":138400,"usd":1.24807836}
{"ts":1756985640000,"o":110909.8,"h":110939.9,"l":110912.1,"c":110921.1,"v":108600,"usd":0.97899457}
{"ts":1756985700000,"o":110921.1,"h":110921.2,"l":110921.1,"c":110921.2,"v":3600,"usd":0.03245544}
{"ts":1756985760000,"o":110921.2,"h":110926.6,"l":110921.1,"c":110926.6,"v":130000,"usd":1.17200074}
{"ts":1756985820000,"o":110926.6,"h":110937.9,"l":110921.7,"c":110932.9,"v":30800,"usd":0.27764921}
{"ts":1756985880000,"o":110932.9,"h":110933,"l":110932.1,"c":110932.1,"v":48200,"usd":0.4344989}
{"ts":1756985940000,"o":110932.1,"h":110936,"l":110932.1,"c":110936,"v":114600,"usd":1.0330609}
{"ts":1756986000000,"o":110936,"h":110937,"l":110918,"c":110918,"v":51400,"usd":0.46333603}
{"ts":1756986060000,"o":110918,"h":110921,"l":110902.2,"c":110921,"v":107500,"usd":0.96929126}
{"ts":1756986120000,"o":110921,"h":110945.9,"l":110921,"c":110945.9,"v":143500,"usd":1.2935842}
{"ts":1756986180000,"o":110945.9,"h":110974.8,"l":110945.9,"c":110974.8,"v":216700,"usd":1.95299829}
{"ts":1756986240000,"o":110974.8,"h":110974.8,"l":110969.3,"c":110969.3,"v":67200,"usd":0.60554884}
{"ts":1756986300000,"o":110969.3,"h":110959,"l":110958,"c":110958,"v":2500,"usd":0.0225309}
{"ts":1756986360000,"o":110958,"h":110958,"l":110927.5,"c":110955.8,"v":286000,"usd":2.57794568}
{"ts":1756986420000,"o":110955.8,"h":110989.9,"l":110955.9,"c":110989.9,"v":129200,"usd":1.16425469}
{"ts":1756986480000,"o":110989.9,"h":110991,"l":110936,"c":110936,"v":251700,"usd":2.26798235}
{"ts":1756986540000,"o":110936,"h":110924.7,"l":110881.1,"c":110895,"v":180500,"usd":1.62774081}
{"ts":1756986600000,"o":110895,"h":110957.8,"l":110895,"c":110953.3,"v":133900,"usd":1.2070632}
{"ts":1756986660000,"o":110953.3,"h":110966.4,"l":110929,"c":110929,"v":88200,"usd":0.79492521}
{"ts":1756986720000,"o":110929,"h":110929.9,"l":110925,"c":110925,"v":52200,"usd":0.47057408}
{"ts":1756986780000,"o":110925,"h":110932,"l":110896.4,"c":110896.4,"v":207000,"usd":1.86621445}
{"ts":1756986840000,"o":110896.4,"h":110896.9,"l":110841.4,"c":110854,"v":182400,"usd":1.64521261}
{"ts":1756986900000,"o":110854,"h":110866.9,"l":110840,"c":110840,"v":27800,"usd":0.25076696}
{"ts":1756986960000,"o":110840,"h":110839,"l":110810,"c":110822,"v":26600,"usd":0.24003745}
{"ts":1756987020000,"o":110822,"h":110851,"l":110824,"c":110850.9,"v":80800,"usd":0.72894299}
{"ts":1756987080000,"o":110850.9,"h":110859.9,"l":110786,"c":110786,"v":259000,"usd":2.33726649}
{"ts":1756987140000,"o":110786,"h":110816,"l":110786,"c":110786.1,"v":335800,"usd":3.0304901}
{"ts":1756987200000,"o":110786.1,"h":110790,"l":110786.1,"c":110790,"v":34100,"usd":0.3077974}
{"ts":1756987260000,"o":110790,"h":110812,"l":110789,"c":110809,"v":93100,"usd":0.84024685}
{"ts":1756987320000,"o":110809,"h":110833.9,"l":110805,"c":110805,"v":168000,"usd":1.51596544}
{"ts":1756987380000,"o":110805,"h":110830.9,"l":110799,"c":110799,"v":380700,"usd":3.43555356}
{"ts":1756987440000,"o":110799,"h":110797,"l":110760.8,"c":110785,"v":167300,"usd":1.51013177}
{"ts":1756987500000,"o":110785,"h":110850.9,"l":110786,"c":110850.9,"v":35700,"usd":0.32214215}
{"ts":1756987560000,"o":110850.9,"h":110877,"l":110851,"c":110851,"v":120200,"usd":1.08415327}
{"ts":1756987620000,"o":110851,"h":110880,"l":110852,"c":110880,"v":18900,"usd":0.17046781}
{"ts":1756987680000,"o":110880,"h":110915.8,"l":110894.1,"c":110915.8,"v":20200,"usd":0.18214442}
{"ts":1756987740000,"o":110915.8,"h":110955.6,"l":110915.8,"c":110924.2,"v":60100,"usd":0.54170298}
{"ts":1756987800000,"o":110924.2,"h":110924,"l":110894.1,"c":110903.1,"v":72700,"usd":0.65553953}
{"ts":1756987860000,"o":110903.1,"h":110955,"l":110903,"c":110955,"v":27900,"usd":0.25155311}
{"ts":1756987920000,"o":110955,"h":110971.4,"l":110911.9,"c":110971.4,"v":290300,"usd":2.61670355}
{"ts":1756987980000,"o":110971.4,"h":110971.4,"l":110965,"c":110965,"v":146400,"usd":1.31930991}
{"ts":1756988040000,"o":110965,"h":111000,"l":110965.1,"c":110990,"v":164000,"usd":1.47771406}
{"ts":1756988100000,"o":110990,"h":111019,"l":110993.9,"c":111019,"v":166800,"usd":1.50277465}
{"ts":1756988160000,"o":111019,"h":111120,"l":111021.1,"c":111066,"v":595600,"usd":5.36186312}
{"ts":1756988220000,"o":111066,"h":111111.9,"l":111052.1,"c":111074.8,"v":246800,"usd":2.22156168}
{"ts":1756988280000,"o":111074.8,"h":111079.9,"l":111008.5,"c":111009,"v":187600,"usd":1.68911421}
{"ts":1756988340000,"o":111009,"h":111011,"l":110939.6,"c":110968,"v":103700,"usd":0.93429032}
{"ts":1756988400000,"o":110968,"h":110980,"l":110958,"c":110958,"v":538700,"usd":4.85461349}
{"ts":1756988460000,"o":110958,"h":110958,"l":110835,"c":110850,"v":353000,"usd":3.18315467}
{"ts":1756988520000,"o":110850,"h":110909.9,"l":110840.6,"c":110906,"v":135900,"usd":1.22562453}
{"ts":1756988580000,"o":110906,"h":110946.9,"l":110896,"c":110946.9,"v":167500,"usd":1.51015959}
{"ts":1756988640000,"o":110946.9,"h":110959.5,"l":110929,"c":110959.5,"v":48300,"usd":0.43531459}
{"ts":1756988700000,"o":110959.5,"h":110959,"l":110940,"c":110940,"v":45700,"usd":0.41191048}
{"ts":1756988760000,"o":110940,"h":110936,"l":110920,"c":110927,"v":77800,"usd":0.70139893}
{"ts":1756988820000,"o":110927,"h":110936.9,"l":110919,"c":110919,"v":193000,"usd":1.73985887}
{"ts":1756988880000,"o":110919,"h":110918,"l":110900,"c":110900,"v":7400,"usd":0.06672248}
{"ts":1756988940000,"o":110900,"h":110900,"l":110843.7,"c":110843.8,"v":150100,"usd":1.35375675}
{"ts":1756989000000,"o":110843.8,"h":110891,"l":110843.8,"c":110889,"v":48600,"usd":0.43835509}
{"ts":1756989060000,"o":110889,"h":111032.1,"l":110850.1,"c":110850.1,"v":566700,"usd":5.10764985}
{"ts":1756989120000,"o":110850.1,"h":110911,"l":110779.4,"c":110799.9,"v":264600,"usd":2.38724831}
{"ts":1756989180000,"o":110799.9,"h":110830.8,"l":110656.2,"c":110686.6,"v":581700,"usd":5.25202195}
{"ts":1756989240000,"o":110686.6,"h":110780,"l":110686.6,"c":110761.4,"v":185200,"usd":1.67269053}
{"ts":1756989300000,"o":110761.4,"h":110767,"l":110740.1,"c":110767,"v":137700,"usd":1.24331305}
{"ts":1756989360000,"o":110767,"h":110768.1,"l":110728,"c":110732.1,"v":353700,"usd":3.19402125}
{"ts":1756989420000,"o":110732.1,"h":110731.1,"l":110557.3,"c":110620,"v":779500,"usd":7.04565962}
{"ts":1756989480000,"o":110620,"h":110710.4,"l":110623,"c":110708,"v":191900,"usd":1.73370951}
{"ts":1756989540000,"o":110708,"h":110709,"l":110667,"c":110667,"v":84200,"usd":0.7607221}
{"ts":1756989600000,"o":110667,"h":110666,"l":110627,"c":110627,"v":162000,"usd":1.46429549}
{"ts":1756989660000,"o":110627,"h":110637.9,"l":110562.5,"c":110562.5,"v":51400,"usd":0.46468161}
{"ts":1756989720000,"o":110562.5,"h":110569,"l":110510.1,"c":110542.8,"v":520000,"usd":4.70482715}
{"ts":1756989780000,"o":110542.8,"h":110572.9,"l":110524.4,"c":110572.9,"v":136700,"usd":1.23660882}
{"ts":1756989840000,"o":110572.9,"h":110614.6,"l":110573,"c":110614.5,"v":29700,"usd":0.26853185}
{"ts":1756989900000,"o":110614.5,"h":110627.3,"l":110609.1,"c":110609.1,"v":43600,"usd":0.39412735}
{"ts":1756989960000,"o":110609.1,"h":110604.2,"l":110600,"c":110604.2,"v":15300,"usd":0.13833624}
{"ts":1756990020000,"o":110604.2,"h":110659.9,"l":110620,"c":110649.5,"v":47800,"usd":0.43206162}
{"ts":1756990080000,"o":110649.5,"h":110713.8,"l":110660,"c":110697.5,"v":168800,"usd":1.524988}
{"ts":1756990140000,"o":110697.5,"h":110733.9,"l":110703.5,"c":110729.9,"v":118900,"usd":1.0738609}
{"ts":1756990200000,"o":110729.9,"h":110733.9,"l":110715.5,"c":110733.8,"v":102200,"usd":0.92301129}
{"ts":1756990260000,"o":110733.8,"h":110740,"l":110727.8,"c":110740,"v":18000,"usd":0.1625557}
{"ts":1756990320000,"o":110740,"h":110770.4,"l":110708.7,"c":110770.4,"v":125000,"usd":1.12867097}
{"ts":1756990380000,"o":110770.4,"h":110789.9,"l":110750,"c":110760,"v":68800,"usd":0.62112292}
{"ts":1756990440000,"o":110760,"h":110753.9,"l":110753.8,"c":110753.8,"v":6400,"usd":0.0577856}
{"ts":1756990500000,"o":110753.8,"h":110750,"l":110740.5,"c":110742,"v":17000,"usd":0.15351025}
{"ts":1756990560000,"o":110742,"h":110773.1,"l":110747.8,"c":110773.1,"v":8800,"usd":0.0794538}
{"ts":1756990620000,"o":110773.1,"h":110834,"l":110780,"c":110826.6,"v":330600,"usd":2.98368797}
{"ts":1756990680000,"o":110826.6,"h":110904.1,"l":110826.6,"c":110894.1,"v":87100,"usd":0.78557481}
{"ts":1756990740000,"o":110894.1,"h":110970.2,"l":110904.8,"c":110930.1,"v":83300,"usd":0.75076925}
{"ts":1756990800000,"o":110930.1,"h":110947,"l":110920,"c":110928.4,"v":86700,"usd":0.7815775}
{"ts":1756990860000,"o":110928.4,"h":110920,"l":110888,"c":110895.3,"v":57100,"usd":0.51489503}
{"ts":1756990920000,"o":110895.3,"h":110887.7,"l":110850.1,"c":110866.3,"v":29600,"usd":0.26699568}
{"ts":1756990980000,"o":110866.3,"h":110866.3,"l":110840.4,"c":110850.1,"v":133700,"usd":1.20622039}
{"ts":1756991040000,"o":110850.1,"h":110869.9,"l":110848.3,"c":110866,"v":25600,"usd":0.23093527}
{"ts":1756991100000,"o":110866,"h":110870,"l":110848.1,"c":110870,"v":20500,"usd":0.18491431}
{"ts":1756991160000,"o":110870,"h":110970,"l":110870,"c":110970,"v":153300,"usd":1.38157186}
{"ts":1756991220000,"o":110970,"h":110970,"l":110915.7,"c":110915.7,"v":74000,"usd":0.66691522}
{"ts":1756991280000,"o":110915.7,"h":110915.7,"l":110880.4,"c":110880.4,"v":89100,"usd":0.80347668}
{"ts":1756991340000,"o":110880.4,"h":110880.3,"l":110870,"c":110870,"v":109700,"usd":0.98937619}
{"ts":1756991400000,"o":110870,"h":110867.6,"l":110860,"c":110867.6,"v":22100,"usd":0.19935077}
{"ts":1756991460000,"o":110867.6,"h":110916.1,"l":110867.7,"c":110916.1,"v":191000,"usd":1.7223153}
{"ts":1756991520000,"o":110916.1,"h":110919.9,"l":110862.7,"c":110862.7,"v":120900,"usd":1.09016499}
{"ts":1756991580000,"o":110862.7,"h":110878.5,"l":110860,"c":110860,"v":17900,"usd":0.16145145}
{"ts":1756991640000,"o":110860,"h":110850.1,"l":110802.5,"c":110810.1,"v":24700,"usd":0.22289196}
{"ts":1756991700000,"o":110810.1,"h":110800,"l":110757.2,"c":110760,"v":154100,"usd":1.39118535}
{"ts":1756991760000,"o":110760,"h":110834.8,"l":110722.6,"c":110814,"v":203700,"usd":1.83858797}
{"ts":1756991820000,"o":110814,"h":110837.7,"l":110800,"c":110837.7,"v":312300,"usd":2.81809556}
{"ts":1756991880000,"o":110837.7,"h":110881.8,"l":110840,"c":110870,"v":29700,"usd":0.26787551}
{"ts":1756991940000,"o":110870,"h":110904.6,"l":110848.4,"c":110904.6,"v":173300,"usd":1.56310755}
{"ts":1756992000000,"o":110904.6,"h":110904.6,"l":110820,"c":110820,"v":40400,"usd":0.36433655}
{"ts":1756992060000,"o":110820,"h":110812.1,"l":110740.1,"c":110740.1,"v":30100,"usd":0.27172905}
{"ts":1756992120000,"o":110740.1,"h":110764.4,"l":110730.1,"c":110748.4,"v":709600,"usd":6.40754804}
{"ts":1756992180000,"o":110748.4,"h":110738.2,"l":110656.4,"c":110686.4,"v":309500,"usd":2.79621908}
{"ts":1756992240000,"o":110686.4,"h":110702.9,"l":110686.4,"c":110702.9,"v":224600,"usd":2.02908184}
{"ts":1756992300000,"o":110702.9,"h":110702.8,"l":110681.1,"c":110690.5,"v":218000,"usd":1.9694851}
{"ts":1756992360000,"o":110690.5,"h":110768.7,"l":110688.4,"c":110757.7,"v":309700,"usd":2.79698599}
{"ts":1756992420000,"o":110757.7,"h":110799.7,"l":110733,"c":110733,"v":336700,"usd":3.03909096}
{"ts":1756992480000,"o":110733,"h":110759.9,"l":110698.1,"c":110698.1,"v":223900,"usd":2.02206302}
{"ts":1756992540000,"o":110698.1,"h":110739.1,"l":110693.7,"c":110707.6,"v":254000,"usd":2.29412765}
{"ts":1756992600000,"o":110707.6,"h":110754.8,"l":110709.9,"c":110754.8,"v":267300,"usd":2.41377886}
{"ts":1756992660000,"o":110754.8,"h":110758.4,"l":110598.7,"c":110678.7,"v":355400,"usd":3.21199231}
{"ts":1756992720000,"o":110678.7,"h":110774.8,"l":110618.7,"c":110725,"v":191200,"usd":1.72698744}
{"ts":1756992780000,"o":110725,"h":110795.7,"l":110694.5,"c":110741.9,"v":205700,"usd":1.85765227}
{"ts":1756992840000,"o":110741.9,"h":110874.7,"l":110774.8,"c":110782,"v":60700,"usd":0.54770883}
{"ts":1756992900000,"o":110782,"h":110799.8,"l":110700.2,"c":110799.8,"v":3045000,"usd":27.49525608}
{"ts":1756992960000,"o":110799.8,"h":110837.3,"l":110674.1,"c":110674.1,"v":226700,"usd":2.04795855}
{"ts":1756993020000,"o":110674.1,"h":110761.2,"l":110631,"c":110670.2,"v":161000,"usd":1.45474427}
{"ts":1756993080000,"o":110670.2,"h":110692.2,"l":110596.3,"c":110615.7,"v":124800,"usd":1.12812415}
{"ts":1756993140000,"o":110615.7,"h":110685.4,"l":110603,"c":110636.4,"v":137300,"usd":1.24100932}
{"ts":1756993200000,"o":110636.4,"h":110634.5,"l":110589.7,"c":110591.2,"v":39500,"usd":0.35710302}
{"ts":1756993260000,"o":110591.2,"h":110675.8,"l":110540.1,"c":110609,"v":547500,"usd":4.95008603}
{"ts":1756993320000,"o":110609,"h":110600.2,"l":110512.3,"c":110526.7,"v":157600,"usd":1.42537254}
{"ts":1756993380000,"o":110526.7,"h":110543.7,"l":110412.1,"c":110494.1,"v":1790600,"usd":16.20929389}
{"ts":1756993440000,"o":110494.1,"h":110547,"l":110424.8,"c":110519.7,"v":627100,"usd":5.67650325}
{"ts":1756993500000,"o":110519.7,"h":110568.7,"l":110500,"c":110550.9,"v":146100,"usd":1.32199652}
{"ts":1756993560000,"o":110550.9,"h":110553.8,"l":110474.8,"c":110496,"v":348000,"usd":3.14887586}
{"ts":1756993620000,"o":110496,"h":110493.5,"l":110400,"c":110449.9,"v":489000,"usd":4.42774235}
{"ts":1756993680000,"o":110449.9,"h":110449.9,"l":110360.2,"c":110416.5,"v":1095800,"usd":9.92617617}
{"ts":1756993740000,"o":110416.5,"h":110424.8,"l":110174.8,"c":110180.4,"v":3211800,"usd":29.11722418}
{"ts":1756993800000,"o":110180.4,"h":110399.1,"l":110199.2,"c":110399.1,"v":679000,"usd":6.15637726}
{"ts":1756993860000,"o":110399.1,"h":110469.7,"l":110392.4,"c":110408.4,"v":316000,"usd":2.8611707}
{"ts":1756993920000,"o":110408.4,"h":110517.7,"l":110400,"c":110464.5,"v":567100,"usd":5.13328846}
{"ts":1756993980000,"o":110464.5,"h":110511.4,"l":110372.6,"c":110372.6,"v":259300,"usd":2.34750246}
{"ts":1756994040000,"o":110372.6,"h":110445.8,"l":110340.3,"c":110390,"v":240500,"usd":2.17909453}
{"ts":1756994100000,"o":110390,"h":110470.4,"l":110346.7,"c":110457.1,"v":67800,"usd":0.61405827}
{"ts":1756994160000,"o":110457.1,"h":110535.8,"l":110460,"c":110460,"v":160900,"usd":1.45602239}
{"ts":1756994220000,"o":110460,"h":110563.7,"l":110442.5,"c":110563.7,"v":232700,"usd":2.10549007}
{"ts":1756994280000,"o":110563.7,"h":110564.9,"l":110530,"c":110530,"v":89900,"usd":0.81326658}
{"ts":1756994340000,"o":110530,"h":110522.9,"l":110456.5,"c":110471.8,"v":27100,"usd":0.24531575}
{"ts":1756994400000,"o":110471.8,"h":110479.9,"l":110452.3,"c":110468.5,"v":5700,"usd":0.0515983}
{"ts":1756994460000,"o":110468.5,"h":110473.5,"l":110348,"c":110471.6,"v":137200,"usd":1.24270663}
{"ts":1756994520000,"o":110471.6,"h":110512.6,"l":110400.1,"c":110400.1,"v":170300,"usd":1.54147604}
{"ts":1756994580000,"o":110400.1,"h":110412.2,"l":110270,"c":110270,"v":375900,"usd":3.40824051}
{"ts":1756994640000,"o":110270,"h":110281.5,"l":110127.6,"c":110127.7,"v":1002400,"usd":9.09969633}
{"ts":1756994700000,"o":110127.7,"h":110150,"l":110010,"c":110050,"v":2574900,"usd":23.39607459}
{"ts":1756994760000,"o":110050,"h":110090.6,"l":109800.1,"c":109807.9,"v":3552600,"usd":32.3136151}
{"ts":1756994820000,"o":109807.9,"h":110045.9,"l":109800,"c":109930.1,"v":1448000,"usd":13.17132482}
{"ts":1756994880000,"o":109930.1,"h":110007.7,"l":109885.5,"c":109939.3,"v":82500,"usd":0.75035494}
{"ts":1756994940000,"o":109939.3,"h":110010,"l":109803.9,"c":109821.1,"v":1451400,"usd":13.20516699}
{"ts":1756995000000,"o":109821.1,"h":109874.9,"l":109755,"c":109775,"v":10945900,"usd":99.63547638}
{"ts":1756995060000,"o":109775,"h":109883.5,"l":109726.8,"c":109836.7,"v":1453300,"usd":13.23478248}
{"ts":1756995120000,"o":109836.7,"h":109900.4,"l":109800,"c":109900.4,"v":452200,"usd":4.11613691}
{"ts":1756995180000,"o":109900.4,"h":110027,"l":109901.5,"c":110008.6,"v":744200,"usd":6.76645425}
{"ts":1756995240000,"o":110008.6,"h":110023.6,"l":109876,"c":109883.3,"v":524700,"usd":4.77193659}
{"ts":1756995300000,"o":109883.3,"h":109881.7,"l":109777.4,"c":109802.6,"v":278300,"usd":2.53401276}
{"ts":1756995360000,"o":109802.6,"h":109828.3,"l":109700,"c":109828.3,"v":1028100,"usd":9.36728801}
{"ts":1756995420000,"o":109828.3,"h":109931.9,"l":109828.4,"c":109900,"v":477700,"usd":4.34689736}
{"ts":1756995480000,"o":109900,"h":110008.1,"l":109860.2,"c":110008.1,"v":128300,"usd":1.16711855}
{"ts":1756995540000,"o":110008.1,"h":109996.8,"l":109871.5,"c":109883.2,"v":289500,"usd":2.63355654}
{"ts":1756995600000,"o":109883.2,"h":109994.3,"l":109893.7,"c":109960,"v":137700,"usd":1.25249697}
{"ts":1756995660000,"o":109960,"h":109970,"l":109905.6,"c":109905.7,"v":98200,"usd":0.89321795}
{"ts":1756995720000,"o":109905.7,"h":109930,"l":109844.8,"c":109879.3,"v":250600,"usd":2.28041368}
{"ts":1756995780000,"o":109879.3,"h":109918.9,"l":109841.8,"c":109849.4,"v":213900,"usd":1.94666416}
{"ts":1756995840000,"o":109849.4,"h":110013.6,"l":109860,"c":109978.9,"v":1285800,"usd":11.69208227}
{"ts":1756995900000,"o":109978.9,"h":109994.6,"l":109907.6,"c":109945.1,"v":128200,"usd":1.16595239}
{"ts":1756995960000,"o":109945.1,"h":110031,"l":109950,"c":110016.3,"v":132200,"usd":1.20192913}
{"ts":1756996020000,"o":110016.3,"h":110030.1,"l":109926.6,"c":109939.5,"v":62000,"usd":0.56371507}
{"ts":1756996080000,"o":109939.5,"h":109946.6,"l":109872.6,"c":109911.2,"v":85300,"usd":0.77616407}
{"ts":1756996140000,"o":109911.2,"h":109980,"l":109900.1,"c":109950.8,"v":134400,"usd":1.22266376}
{"ts":1756996200000,"o":109950.8,"h":109970.3,"l":109940.1,"c":109940.1,"v":36700,"usd":0.33378258}
{"ts":1756996260000,"o":109940.1,"h":109963.9,"l":109907.1,"c":109963.9,"v":78800,"usd":0.71676316}
{"ts":1756996320000,"o":109963.9,"h":110034.6,"l":109940.1,"c":109940.1,"v":276400,"usd":2.5132191}
{"ts":1756996380000,"o":109940.1,"h":110022.9,"l":109926.6,"c":109998.7,"v":248400,"usd":2.25894013}
{"ts":1756996440000,"o":109998.7,"h":110018.6,"l":109898.5,"c":109949,"v":252400,"usd":2.2960381}
{"ts":1756996500000,"o":109949,"h":109990,"l":109959.7,"c":109973.8,"v":156200,"usd":1.42045664}
{"ts":1756996560000,"o":109973.8,"h":110095.3,"l":109969.8,"c":110074.9,"v":340700,"usd":3.09632113}
{"ts":1756996620000,"o":110074.9,"h":110140.1,"l":110040.4,"c":110134.5,"v":561300,"usd":5.0993327}
{"ts":1756996680000,"o":110134.5,"h":110140.1,"l":110095.8,"c":110119,"v":298600,"usd":2.71167951}
{"ts":1756996740000,"o":110119,"h":110179.9,"l":110121.8,"c":110169.4,"v":256500,"usd":2.32825524}
{"ts":1756996800000,"o":110169.4,"h":110210,"l":110121.9,"c":110144.6,"v":506500,"usd":4.59737308}
{"ts":1756996860000,"o":110144.6,"h":110210,"l":110122.2,"c":110210,"v":332900,"usd":3.0221194}
{"ts":1756996920000,"o":110210,"h":110210,"l":110135,"c":110135,"v":80100,"usd":0.72692986}
{"ts":1756996980000,"o":110135,"h":110165.9,"l":110061.1,"c":110061.1,"v":91800,"usd":0.83369365}
{"ts":1756997040000,"o":110061.1,"h":110109.9,"l":110060,"c":110060,"v":121600,"usd":1.104578}
{"ts":1756997100000,"o":110060,"h":110095,"l":110050.6,"c":110094.9,"v":72400,"usd":0.6577397}
{"ts":1756997160000,"o":110094.9,"h":110095,"l":110034.8,"c":110076.4,"v":37200,"usd":0.33799085}
{"ts":1756997220000,"o":110076.4,"h":110070.8,"l":109955,"c":110070.8,"v":247500,"usd":2.2496271}
{"ts":1756997280000,"o":110070.8,"h":110094.4,"l":110029.4,"c":110042.3,"v":31600,"usd":0.28714673}
{"ts":1756997340000,"o":110042.3,"h":110109.9,"l":110050,"c":110065.1,"v":149200,"usd":1.3553416}
{"ts":1756997400000,"o":110065.1,"h":110115.6,"l":110063.2,"c":110115.6,"v":20100,"usd":0.18258545}
{"ts":1756997460000,"o":110115.6,"h":110173.7,"l":110098.5,"c":110162.9,"v":80300,"usd":0.72916943}
{"ts":1756997520000,"o":110162.9,"h":110163.1,"l":110010,"c":110010,"v":206300,"usd":1.87432167}
{"ts":1756997580000,"o":110010,"h":110019,"l":109980,"c":109980,"v":77600,"usd":0.7054812}
{"ts":1756997640000,"o":109980,"h":109999.9,"l":109964,"c":109964,"v":82700,"usd":0.75197744}
{"ts":1756997700000,"o":109964,"h":109986,"l":109954.8,"c":109954.9,"v":445600,"usd":4.05254596}
{"ts":1756997760000,"o":109954.9,"h":109973.6,"l":109920,"c":109920,"v":383300,"usd":3.48616306}
{"ts":1756997820000,"o":109920,"h":109912.1,"l":109860.1,"c":109892.4,"v":156600,"usd":1.425257}
{"ts":1756997880000,"o":109892.4,"h":109920,"l":109840.2,"c":109845.6,"v":50000,"usd":0.45499361}
{"ts":1756997940000,"o":109845.6,"h":109880,"l":109817.5,"c":109862.2,"v":220300,"usd":2.00576812}
{"ts":1756998000000,"o":109862.2,"h":109859.5,"l":109830,"c":109830,"v":294400,"usd":2.67979916}
{"ts":1756998060000,"o":109830,"h":109853.9,"l":109780.3,"c":109853.7,"v":367900,"usd":3.34998413}
{"ts":1756998120000,"o":109853.7,"h":109826.2,"l":109760,"c":109786.7,"v":166100,"usd":1.51290331}
{"ts":1756998180000,"o":109786.7,"h":109851.2,"l":109786.8,"c":109820.9,"v":14800,"usd":0.13475912}
{"ts":1756998240000,"o":109820.9,"h":109821.2,"l":109714.3,"c":109726.7,"v":1050200,"usd":9.5712758}
{"ts":1756998300000,"o":109726.7,"h":109768.9,"l":109712.9,"c":109723,"v":150400,"usd":1.37048108}
{"ts":1756998360000,"o":109723,"h":109760,"l":109700.8,"c":109700.9,"v":80400,"usd":0.73274191}
{"ts":1756998420000,"o":109700.9,"h":109726.9,"l":109628.3,"c":109639.4,"v":644000,"usd":5.87100916}
{"ts":1756998480000,"o":109639.4,"h":109669.8,"l":109630.1,"c":109646.8,"v":70600,"usd":0.64387467}
{"ts":1756998540000,"o":109646.8,"h":109769.6,"l":109646.7,"c":109720.3,"v":209400,"usd":1.90899597}
{"ts":1756998600000,"o":109720.3,"h":109774.8,"l":109696.1,"c":109696.2,"v":71400,"usd":0.65059974}
{"ts":1756998660000,"o":109696.2,"h":109722.2,"l":109599.1,"c":109618.2,"v":240200,"usd":2.1910704}
{"ts":1756998720000,"o":109618.2,"h":109619.6,"l":109426,"c":109457.6,"v":1230100,"usd":11.23410632}
{"ts":1756998780000,"o":109457.6,"h":109499.9,"l":109383,"c":109440,"v":480700,"usd":4.39263485}
{"ts":1756998840000,"o":109440,"h":109541.1,"l":109400,"c":109400,"v":630300,"usd":5.75740442}
{"ts":1756998900000,"o":109400,"h":109457.6,"l":109383.1,"c":109440,"v":348500,"usd":3.18491162}
{"ts":1756998960000,"o":109440,"h":109497.4,"l":109417.9,"c":109497.4,"v":204900,"usd":1.87191257}
{"ts":1756999020000,"o":109497.4,"h":109549.4,"l":109478.4,"c":109549.4,"v":314300,"usd":2.8700349}
{"ts":1756999080000,"o":109549.4,"h":109560,"l":109505.6,"c":109560,"v":141900,"usd":1.29543698}
{"ts":1756999140000,"o":109560,"h":109578,"l":109440,"c":109440,"v":308400,"usd":2.8157075}
{"ts":1756999200000,"o":109440,"h":109430,"l":109350.1,"c":109350.1,"v":831000,"usd":7.59714526}
{"ts":1756999260000,"o":109350.1,"h":109406.5,"l":109310.1,"c":109359.3,"v":504600,"usd":4.61384762}
{"ts":1756999320000,"o":109359.3,"h":109352.9,"l":109322,"c":109327.7,"v":200400,"usd":1.83295841}
{"ts":1756999380000,"o":109327.7,"h":109411.2,"l":109339.1,"c":109411.2,"v":166000,"usd":1.51794123}
{"ts":1756999440000,"o":109411.2,"h":109460,"l":109413.3,"c":109447.3,"v":248200,"usd":2.26801374}
{"ts":1756999500000,"o":109447.3,"h":109460,"l":109373.5,"c":109420.3,"v":227500,"usd":2.07932252}
{"ts":1756999560000,"o":109420.3,"h":109509.1,"l":109420.3,"c":109509.1,"v":359900,"usd":3.28730308}
{"ts":1756999620000,"o":109509.1,"h":109518.9,"l":109410.1,"c":109410.1,"v":132300,"usd":1.20833933}
{"ts":1756999680000,"o":109410.1,"h":109420,"l":109390.1,"c":109419.9,"v":110900,"usd":1.0137192}
{"ts":1756999740000,"o":109419.9,"h":109518.8,"l":109412.1,"c":109518.8,"v":59800,"usd":0.54620241}
{"ts":1756999800000,"o":109518.8,"h":109539.9,"l":109490.7,"c":109523.5,"v":757900,"usd":6.9201929}
{"ts":1756999860000,"o":109523.5,"h":109556.5,"l":109495.4,"c":109556.5,"v":31200,"usd":0.28484771}
{"ts":1756999920000,"o":109556.5,"h":109562,"l":109490,"c":109519.9,"v":93700,"usd":0.85544825}
{"ts":1756999980000,"o":109519.9,"h":109525.4,"l":109374,"c":109400,"v":179600,"usd":1.64146933}
{"ts":1757000040000,"o":109400,"h":109450.7,"l":109385.4,"c":109444.6,"v":264900,"usd":2.42125006}
{"ts":1757000100000,"o":109444.6,"h":109485.4,"l":109430,"c":109430,"v":125100,"usd":1.14283893}
{"ts":1757000160000,"o":109430,"h":109420,"l":109380.1,"c":109397.4,"v":17300,"usd":0.15814851}
{"ts":1757000220000,"o":109397.4,"h":109449.9,"l":109361.5,"c":109449.8,"v":680800,"usd":6.22432714}
{"ts":1757000280000,"o":109449.8,"h":109459.9,"l":109380.1,"c":109409.3,"v":191200,"usd":1.74753901}
{"ts":1757000340000,"o":109409.3,"h":109472.7,"l":109411,"c":109420,"v":165500,"usd":1.51216529}
{"ts":1757000400000,"o":109420,"h":109440,"l":109380.1,"c":109440,"v":40700,"usd":0.37206826}
{"ts":1757000460000,"o":109440,"h":109480,"l":109449.1,"c":109459.8,"v":650800,"usd":5.94498118}
{"ts":1757000520000,"o":109459.8,"h":109497.7,"l":109440.1,"c":109471.3,"v":121000,"usd":1.10544226}
{"ts":1757000580000,"o":109471.3,"h":109540,"l":109471.4,"c":109521.1,"v":113600,"usd":1.03712689}
{"ts":1757000640000,"o":109521.1,"h":109543.8,"l":109490.1,"c":109490.1,"v":74700,"usd":0.68206559}
{"ts":1757000700000,"o":109490.1,"h":109498.5,"l":109460,"c":109460,"v":61400,"usd":0.56082727}
{"ts":1757000760000,"o":109460,"h":109599.4,"l":109459.7,"c":109563,"v":367400,"usd":3.35409902}
{"ts":1757000820000,"o":109563,"h":109553.9,"l":109500.1,"c":109500.1,"v":78600,"usd":0.71763448}
{"ts":1757000880000,"o":109500.1,"h":109500,"l":109420.8,"c":109442.8,"v":602700,"usd":5.50613936}
{"ts":1757000940000,"o":109442.8,"h":109495.7,"l":109435.1,"c":109466.7,"v":21300,"usd":0.19461802}
{"ts":1757001000000,"o":109466.7,"h":109563.1,"l":109470.1,"c":109563.1,"v":100500,"usd":0.91786173}
{"ts":1757001060000,"o":109563.1,"h":109550,"l":109500.1,"c":109519.1,"v":47100,"usd":0.43011292}
{"ts":1757001120000,"o":109519.1,"h":109599.2,"l":109540,"c":109599.2,"v":87700,"usd":0.80025742}
{"ts":1757001180000,"o":109599.2,"h":109599.1,"l":109560.1,"c":109573,"v":595500,"usd":5.43516974}
{"ts":1757001240000,"o":109573,"h":109617.7,"l":109574.8,"c":109617.7,"v":42500,"usd":0.3878001}
{"ts":1757001300000,"o":109617.7,"h":109648,"l":109610.1,"c":109630.7,"v":118100,"usd":1.07724145}
{"ts":1757001360000,"o":109630.7,"h":109636.9,"l":109590,"c":109620,"v":53700,"usd":0.48989194}
{"ts":1757001420000,"o":109620,"h":109629.9,"l":109562.5,"c":109562.5,"v":62600,"usd":0.57128239}
{"ts":1757001480000,"o":109562.5,"h":109613.8,"l":109580,"c":109580,"v":171900,"usd":1.56836331}
{"ts":1757001540000,"o":109580,"h":109570,"l":109515,"c":109515,"v":104700,"usd":0.95586258}
{"ts":1757001600000,"o":109515,"h":109522.5,"l":109500,"c":109500,"v":81300,"usd":0.74239837}
{"ts":1757001660000,"o":109500,"h":109529.9,"l":109452.7,"c":109452.7,"v":103300,"usd":0.94359398}
{"ts":1757001720000,"o":109452.7,"h":109462.7,"l":109430.1,"c":109447.9,"v":124900,"usd":1.14123182}
{"ts":1757001780000,"o":109447.9,"h":109598.1,"l":109447.9,"c":109562.6,"v":760300,"usd":6.93978548}
{"ts":1757001840000,"o":109562.6,"h":109616.3,"l":109540.1,"c":109540.1,"v":126700,"usd":1.15612828}
{"ts":1757001900000,"o":109540.1,"h":109630,"l":109562.2,"c":109630,"v":271900,"usd":2.48082805}
{"ts":1757001960000,"o":109630,"h":109679.9,"l":109609.2,"c":109609.2,"v":695500,"usd":6.34323402}
{"ts":1757002020000,"o":109609.2,"h":109611.6,"l":109567.1,"c":109567.1,"v":94100,"usd":0.8587552}
{"ts":1757002080000,"o":109567.1,"h":109594.4,"l":109540.1,"c":109575.7,"v":216100,"usd":1.97242016}
{"ts":1757002140000,"o":109575.7,"h":109580,"l":109540.1,"c":109559.4,"v":44600,"usd":0.40710025}
{"ts":1757002200000,"o":109559.4,"h":109652.9,"l":109587.7,"c":109652.9,"v":62900,"usd":0.5737943}
{"ts":1757002260000,"o":109652.9,"h":109656.8,"l":109640.1,"c":109648.8,"v":36200,"usd":0.3301401}
{"ts":1757002320000,"o":109648.8,"h":109640,"l":109600,"c":109619.2,"v":233900,"usd":2.13354625}
{"ts":1757002380000,"o":109619.2,"h":109640.6,"l":109570.1,"c":109570.1,"v":26000,"usd":0.23716458}
{"ts":1757002440000,"o":109570.1,"h":109635.6,"l":109577,"c":109635.6,"v":51300,"usd":0.46809733}
{"ts":1757002500000,"o":109635.6,"h":109635.7,"l":109586.1,"c":109620,"v":422000,"usd":3.85010498}
{"ts":1757002560000,"o":109620,"h":109628.4,"l":109580,"c":109580,"v":76600,"usd":0.69895666}
{"ts":1757002620000,"o":109580,"h":109609.4,"l":109570,"c":109570,"v":575500,"usd":5.2523405}
{"ts":1757002680000,"o":109570,"h":109560,"l":109530.1,"c":109540,"v":30800,"usd":0.28119534}
{"ts":1757002740000,"o":109540,"h":109620,"l":109500.1,"c":109511,"v":102000,"usd":0.93116888}
{"ts":1757002800000,"o":109511,"h":109524,"l":109470.1,"c":109504,"v":95300,"usd":0.87041847}
{"ts":1757002860000,"o":109504,"h":109555,"l":109506,"c":109555,"v":168500,"usd":1.53831149}
{"ts":1757002920000,"o":109555,"h":109555.9,"l":109505,"c":109513,"v":115500,"usd":1.05466872}
{"ts":1757002980000,"o":109513,"h":109560,"l":109527,"c":109560,"v":77000,"usd":0.70292596}
{"ts":1757003040000,"o":109560,"h":109600,"l":109560,"c":109579.7,"v":183300,"usd":1.67293562}
{"ts":1757003100000,"o":109579.7,"h":109575,"l":109490,"c":109497.2,"v":107100,"usd":0.9780075}
{"ts":1757003160000,"o":109497.2,"h":109495,"l":109437.6,"c":109456,"v":205800,"usd":1.88022953}
{"ts":1757003220000,"o":109456,"h":109463,"l":109400.5,"c":109437.9,"v":258900,"usd":2.36601401}
{"ts":1757003280000,"o":109437.9,"h":109437.9,"l":109370.1,"c":109370.1,"v":143100,"usd":1.30807443}
{"ts":1757003340000,"o":109370.1,"h":109403,"l":109370.1,"c":109382,"v":175000,"usd":1.59983369}
{"ts":1757003400000,"o":109382,"h":109403.9,"l":109381,"c":109381.1,"v":17500,"usd":0.15997587}
{"ts":1757003460000,"o":109381.1,"h":109441,"l":109373.1,"c":109429.1,"v":91400,"usd":0.83548612}
{"ts":1757003520000,"o":109429.1,"h":109429,"l":109374,"c":109374,"v":36700,"usd":0.33541733}
{"ts":1757003580000,"o":109374,"h":109395,"l":109338.8,"c":109375.1,"v":127400,"usd":1.16495954}
{"ts":1757003640000,"o":109375.1,"h":109497.9,"l":109349.9,"c":109494.9,"v":725900,"usd":6.6339612}
{"ts":1757003700000,"o":109494.9,"h":109556.1,"l":109479,"c":109500.1,"v":154900,"usd":1.41445523}
{"ts":1757003760000,"o":109500.1,"h":109506,"l":109450,"c":109455,"v":95300,"usd":0.87060059}
{"ts":1757003820000,"o":109455,"h":109457.1,"l":109378.1,"c":109394,"v":47500,"usd":0.4341518}
{"ts":1757003880000,"o":109394,"h":109420,"l":109366.7,"c":109414,"v":62900,"usd":0.57496696}
{"ts":1757003940000,"o":109414,"h":109466,"l":109402.1,"c":109466,"v":62400,"usd":0.57031501}
{"ts":1757004000000,"o":109466,"h":109460,"l":109390,"c":109390,"v":24800,"usd":0.22664789}
{"ts":1757004060000,"o":109390,"h":109391.8,"l":109342.2,"c":109353.3,"v":112500,"usd":1.02868472}
{"ts":1757004120000,"o":109353.3,"h":109392,"l":109344,"c":109391.1,"v":50400,"usd":0.46088331}
{"ts":1757004180000,"o":109391.1,"h":109412.8,"l":109351,"c":109412.8,"v":54600,"usd":0.49920831}
{"ts":1757004240000,"o":109412.8,"h":109415.9,"l":109385,"c":109412.7,"v":92400,"usd":0.84466102}
{"ts":1757004300000,"o":109412.7,"h":109440,"l":109416,"c":109425,"v":35700,"usd":0.32621992}
{"ts":1757004360000,"o":109425,"h":109466.9,"l":109420.1,"c":109449,"v":43800,"usd":0.40025548}
{"ts":1757004420000,"o":109449,"h":109449,"l":109380.1,"c":109430,"v":126700,"usd":1.1580202}
{"ts":1757004480000,"o":109430,"h":109440,"l":109415,"c":109440,"v":32100,"usd":0.29335782}
{"ts":1757004540000,"o":109440,"h":109500,"l":109428,"c":109499,"v":195200,"usd":1.78327336}
{"ts":1757004600000,"o":109499,"h":109496,"l":109415,"c":109438.8,"v":46600,"usd":0.42576138}
{"ts":1757004660000,"o":109438.8,"h":109444,"l":109400,"c":109444,"v":40600,"usd":0.37104245}
{"ts":1757004720000,"o":109444,"h":109443.9,"l":109380,"c":109380,"v":117700,"usd":1.07558485}
{"ts":1757004780000,"o":109380,"h":109452.3,"l":109380.1,"c":109445,"v":102100,"usd":0.93322532}
{"ts":1757004840000,"o":109445,"h":109485,"l":109446,"c":109483,"v":56600,"usd":0.51707905}
{"ts":1757004900000,"o":109483,"h":109482,"l":109462,"c":109462,"v":190300,"usd":1.73841552}
{"ts":1757004960000,"o":109462,"h":109461,"l":109427,"c":109427,"v":211000,"usd":1.92796215}
{"ts":1757005020000,"o":109427,"h":109426,"l":109378.9,"c":109398.8,"v":176800,"usd":1.61601982}
{"ts":1757005080000,"o":109398.8,"h":109398.9,"l":109387,"c":109387,"v":40200,"usd":0.36747784}
{"ts":1757005140000,"o":109387,"h":109426,"l":109305.9,"c":109359.4,"v":3130400,"usd":28.63064008}
{"ts":1757005200000,"o":109359.4,"h":109411,"l":109358,"c":109411,"v":31800,"usd":0.29071977}
{"ts":1757005260000,"o":109411,"h":109467,"l":109392.1,"c":109467,"v":157400,"usd":1.43858764}
{"ts":1757005320000,"o":109467,"h":109555.1,"l":109475.3,"c":109528,"v":138000,"usd":1.26020609}
{"ts":1757005380000,"o":109528,"h":109562.8,"l":109520.1,"c":109562.8,"v":170000,"usd":1.55180303}
{"ts":1757005440000,"o":109562.8,"h":109600,"l":109562.8,"c":109581.5,"v":130600,"usd":1.19164861}
{"ts":1757005500000,"o":109581.5,"h":109616.4,"l":109581.6,"c":109616.4,"v":47100,"usd":0.42976831}
{"ts":1757005560000,"o":109616.4,"h":109667,"l":109619.1,"c":109631.5,"v":958100,"usd":8.73942854}
{"ts":1757005620000,"o":109631.5,"h":109638.6,"l":109596,"c":109596,"v":79700,"usd":0.7270235}
{"ts":1757005680000,"o":109596,"h":109668.9,"l":109591.1,"c":109668.9,"v":299200,"usd":2.72921156}
{"ts":1757005740000,"o":109668.9,"h":109696.3,"l":109671,"c":109672.9,"v":87900,"usd":0.8013985}
{"ts":1757005800000,"o":109672.9,"h":109696.2,"l":109668,"c":109668,"v":100400,"usd":0.9153742}
{"ts":1757005860000,"o":109668,"h":109669,"l":109604.1,"c":109618,"v":33100,"usd":0.30192891}
{"ts":1757005920000,"o":109618,"h":109629.1,"l":109602,"c":109602.1,"v":66900,"usd":0.6103712}
{"ts":1757005980000,"o":109602.1,"h":109685.1,"l":109603,"c":109685.1,"v":335400,"usd":3.05849062}
{"ts":1757006040000,"o":109685.1,"h":109682.1,"l":109637,"c":109637,"v":38500,"usd":0.35107114}
{"ts":1757006100000,"o":109637,"h":109654.2,"l":109635,"c":109636,"v":176500,"usd":1.60973316}
{"ts":1757006160000,"o":109636,"h":109663,"l":109636.1,"c":109663,"v":47300,"usd":0.43138345}
{"ts":1757006220000,"o":109663,"h":109685,"l":109671.7,"c":109685,"v":111800,"usd":1.01938242}
{"ts":1757006280000,"o":109685,"h":109685,"l":109661,"c":109661,"v":21700,"usd":0.19785584}
{"ts":1757006340000,"o":109661,"h":109685,"l":109659,"c":109659,"v":98700,"usd":0.90001497}
{"ts":1757006400000,"o":109659,"h":109680,"l":109659.1,"c":109663.6,"v":78900,"usd":0.71942447}
{"ts":1757006460000,"o":109663.6,"h":109725,"l":109663.6,"c":109725,"v":135200,"usd":1.23239357}
{"ts":1757006520000,"o":109725,"h":109770.6,"l":109729,"c":109737,"v":183700,"usd":1.67385137}
{"ts":1757006580000,"o":109737,"h":109756.1,"l":109738,"c":109744,"v":7800,"usd":0.07107196}
{"ts":1757006640000,"o":109744,"h":109744,"l":109704.6,"c":109704.6,"v":277100,"usd":2.52520733}
{"ts":1757006700000,"o":109704.6,"h":109747,"l":109704.6,"c":109744,"v":44500,"usd":0.40558735}
{"ts":1757006760000,"o":109744,"h":109743,"l":109739,"c":109739,"v":8800,"usd":0.08018842}
{"ts":1757006820000,"o":109739,"h":109755,"l":109738.1,"c":109755,"v":124400,"usd":1.13359127}
{"ts":1757006880000,"o":109755,"h":109761,"l":109755,"c":109761,"v":21900,"usd":0.19953297}
{"ts":1757006940000,"o":109761,"h":109850.3,"l":109761,"c":109794.8,"v":788600,"usd":7.18215843}
{"ts":1757007000000,"o":109794.8,"h":109794.8,"l":109760,"c":109785,"v":201500,"usd":1.83553539}
{"ts":1757007060000,"o":109785,"h":109794,"l":109713.1,"c":109730,"v":188400,"usd":1.71643069}
{"ts":1757007120000,"o":109730,"h":109766.9,"l":109728,"c":109752.4,"v":107300,"usd":0.97769265}
{"ts":1757007180000,"o":109752.4,"h":109760,"l":109728.3,"c":109740,"v":126500,"usd":1.15273991}
{"ts":1757007240000,"o":109740,"h":109745,"l":109715,"c":109720,"v":53700,"usd":0.4893737}
{"ts":1757007300000,"o":109720,"h":109744.9,"l":109707,"c":109708,"v":82000,"usd":0.74729799}
{"ts":1757007360000,"o":109708,"h":109740,"l":109712,"c":109740,"v":19300,"usd":0.17590206}
{"ts":1757007420000,"o":109740,"h":109777.3,"l":109745,"c":109773,"v":186600,"usd":1.69990495}
{"ts":1757007480000,"o":109773,"h":109764,"l":109718,"c":109718,"v":106400,"usd":0.96962054}
{"ts":1757007540000,"o":109718,"h":109729,"l":109690,"c":109690,"v":61300,"usd":0.55871002}
{"ts":1757007600000,"o":109690,"h":109706.2,"l":109690,"c":109706.2,"v":28500,"usd":0.25982114}
{"ts":1757007660000,"o":109706.2,"h":109740,"l":109709,"c":109740,"v":144400,"usd":1.31589875}
{"ts":1757007720000,"o":109740,"h":109741,"l":109723.2,"c":109741,"v":46100,"usd":0.42011839}
{"ts":1757007780000,"o":109741,"h":109740.9,"l":109710.1,"c":109722,"v":247400,"usd":2.25454172}
{"ts":1757007840000,"o":109722,"h":109724,"l":109664.3,"c":109689.4,"v":310400,"usd":2.82961044}
{"ts":1757007900000,"o":109689.4,"h":109689.5,"l":109584.3,"c":109584.3,"v":544600,"usd":4.96655771}
{"ts":1757007960000,"o":109584.3,"h":109596,"l":109570,"c":109596,"v":74600,"usd":0.6808219}
{"ts":1757008020000,"o":109596,"h":109700,"l":109596,"c":109699.9,"v":158900,"usd":1.44941881}
{"ts":1757008080000,"o":109699.9,"h":109700,"l":109670,"c":109670,"v":28700,"usd":0.26164326}
{"ts":1757008140000,"o":109670,"h":109660,"l":109601.9,"c":109630,"v":47800,"usd":0.43602625}
{"ts":1757008200000,"o":109630,"h":109651,"l":109631,"c":109634,"v":30900,"usd":0.28183615}
{"ts":1757008260000,"o":109634,"h":109656,"l":109635,"c":109656,"v":48500,"usd":0.44236272}
{"ts":1757008320000,"o":109656,"h":109696.1,"l":109656,"c":109696.1,"v":16300,"usd":0.14863685}
{"ts":1757008380000,"o":109696.1,"h":109767.9,"l":109696.2,"c":109767.9,"v":22300,"usd":0.20324103}
{"ts":1757008440000,"o":109767.9,"h":109839.9,"l":109767.9,"c":109834.5,"v":198300,"usd":1.80608247}
{"ts":1757008500000,"o":109834.5,"h":109889.3,"l":109806.1,"c":109822,"v":171300,"usd":1.55951191}
{"ts":1757008560000,"o":109822,"h":109814,"l":109790,"c":109790,"v":66200,"usd":0.60291924}
{"ts":1757008620000,"o":109790,"h":109851.7,"l":109791,"c":109802,"v":93100,"usd":0.84765753}
{"ts":1757008680000,"o":109802,"h":109802,"l":109768.5,"c":109768.5,"v":44200,"usd":0.4025785}
{"ts":1757008740000,"o":109768.5,"h":109768.3,"l":109764,"c":109764,"v":6000,"usd":0.05466112}
{"ts":1757008800000,"o":109764,"h":109764,"l":109737,"c":109737,"v":10800,"usd":0.09839644}
{"ts":1757008860000,"o":109737,"h":109860,"l":109737,"c":109860,"v":725500,"usd":6.60783968}
{"ts":1757008920000,"o":109860,"h":109888,"l":109866,"c":109871,"v":132600,"usd":1.20679581}
{"ts":1757008980000,"o":109871,"h":109942.5,"l":109871.1,"c":109922,"v":103400,"usd":0.94078992}
{"ts":1757009040000,"o":109922,"h":109999.9,"l":109922,"c":109990,"v":545500,"usd":4.9606394}
{"ts":1757009100000,"o":109990,"h":110033,"l":109976,"c":110019.7,"v":167800,"usd":1.5254324}
{"ts":1757009160000,"o":110019.7,"h":110099.9,"l":109999.7,"c":110099.9,"v":245000,"usd":2.22588897}
{"ts":1757009220000,"o":110099.9,"h":110173.5,"l":110087.2,"c":110152,"v":561300,"usd":5.09599535}
{"ts":1757009280000,"o":110152,"h":110153.9,"l":110028.6,"c":110033,"v":121100,"usd":1.10012188}
{"ts":1757009340000,"o":110033,"h":110037.9,"l":110000,"c":110000,"v":152200,"usd":1.38332862}
{"ts":1757009400000,"o":110000,"h":110076.3,"l":110000,"c":110076.3,"v":172100,"usd":1.56387294}
{"ts":1757009460000,"o":110076.3,"h":110093.8,"l":110040,"c":110043.3,"v":88300,"usd":0.80208543}
{"ts":1757009520000,"o":110043.3,"h":110063,"l":110009.2,"c":110060,"v":72400,"usd":0.65796846}
{"ts":1757009580000,"o":110060,"h":110159.9,"l":110061,"c":110117,"v":221000,"usd":2.00653463}
{"ts":1757009640000,"o":110117,"h":110110,"l":110070,"c":110074.8,"v":159700,"usd":1.45050015}
{"ts":1757009700000,"o":110074.8,"h":110117.4,"l":110050.1,"c":110090.1,"v":226000,"usd":2.0533574}
{"ts":1757009760000,"o":110090.1,"h":110118,"l":110065.2,"c":110106.1,"v":183200,"usd":1.66397029}
{"ts":1757009820000,"o":110106.1,"h":110151,"l":110106.1,"c":110117,"v":175800,"usd":1.59626243}
{"ts":1757009880000,"o":110117,"h":110138,"l":110113,"c":110126,"v":120600,"usd":1.09504889}
{"ts":1757009940000,"o":110126,"h":110125,"l":110048,"c":110048,"v":54300,"usd":0.49322573}
{"ts":1757010000000,"o":110048,"h":110058.8,"l":109964.1,"c":109964.1,"v":157700,"usd":1.43312431}
{"ts":1757010060000,"o":109964.1,"h":109961.9,"l":109939.9,"c":109960,"v":193000,"usd":1.75523503}
{"ts":1757010120000,"o":109960,"h":109985.3,"l":109944,"c":109976,"v":59400,"usd":0.54015089}
{"ts":1757010180000,"o":109976,"h":109976.9,"l":109943,"c":109943,"v":263600,"usd":2.39699879}
{"ts":1757010240000,"o":109943,"h":109943.9,"l":109898,"c":109898,"v":71800,"usd":0.65311647}
{"ts":1757010300000,"o":109898,"h":109901.3,"l":109830.1,"c":109860,"v":483800,"usd":4.40379594}
{"ts":1757010360000,"o":109860,"h":109859.9,"l":109778.2,"c":109830,"v":229600,"usd":2.09099882}
{"ts":1757010420000,"o":109830,"h":109889,"l":109832.2,"c":109889,"v":72700,"usd":0.66176222}
{"ts":1757010480000,"o":109889,"h":109925,"l":109884,"c":109913.1,"v":122600,"usd":1.11540759}
{"ts":1757010540000,"o":109913.1,"h":109944.2,"l":109905,"c":109932.8,"v":86900,"usd":0.7905819}
{"ts":1757010600000,"o":109932.8,"h":109933.9,"l":109879.1,"c":109879.1,"v":85500,"usd":0.77785599}
{"ts":1757010660000,"o":109879.1,"h":109894.1,"l":109779.1,"c":109800,"v":110200,"usd":1.00301189}
{"ts":1757010720000,"o":109800,"h":109819.2,"l":109668.9,"c":109670.1,"v":692600,"usd":6.31113652}
{"ts":1757010780000,"o":109670.1,"h":109757.1,"l":109655.3,"c":109757,"v":212300,"usd":1.93504366}
{"ts":1757010840000,"o":109757,"h":109858.8,"l":109758,"c":109845,"v":118500,"usd":1.07900016}
{"ts":1757010900000,"o":109845,"h":109880,"l":109839.1,"c":109879,"v":268100,"usd":2.44032083}
{"ts":1757010960000,"o":109879,"h":109940.2,"l":109843,"c":109929.1,"v":135400,"usd":1.23208531}
{"ts":1757011020000,"o":109929.1,"h":109989,"l":109915.1,"c":109983.9,"v":42400,"usd":0.38561839}
{"ts":1757011080000,"o":109983.9,"h":110000,"l":109935.5,"c":109969.1,"v":72200,"usd":0.6564815}
{"ts":1757011140000,"o":109969.1,"h":110067.7,"l":109970.1,"c":110061,"v":329400,"usd":2.99420316}
{"ts":1757011200000,"o":110061,"h":110084.3,"l":110027.7,"c":110063.1,"v":132500,"usd":1.20379115}
{"ts":1757011260000,"o":110063.1,"h":110080,"l":110040.1,"c":110061,"v":40400,"usd":0.36708463}
{"ts":1757011320000,"o":110061,"h":110102,"l":110051,"c":110102,"v":164900,"usd":1.49798968}
{"ts":1757011380000,"o":110102,"h":110128.2,"l":110098,"c":110128.2,"v":83500,"usd":0.75830319}
{"ts":1757011440000,"o":110128.2,"h":110128.1,"l":110068,"c":110084,"v":305200,"usd":2.77177391}
{"ts":1757011500000,"o":110084,"h":110070,"l":110010.1,"c":110010.1,"v":44000,"usd":0.39984732}
{"ts":1757011560000,"o":110010.1,"h":110048,"l":110010.1,"c":110047.2,"v":47300,"usd":0.42990681}
{"ts":1757011620000,"o":110047.2,"h":110051,"l":110040.1,"c":110051,"v":16200,"usd":0.14721097}
{"ts":1757011680000,"o":110051,"h":110051.9,"l":110036,"c":110040,"v":74400,"usd":0.67607462}
{"ts":1757011740000,"o":110040,"h":110039.9,"l":110010.2,"c":110013,"v":40600,"usd":0.36898869}
{"ts":1757011800000,"o":110013,"h":110060,"l":110016.2,"c":110060,"v":21700,"usd":0.19720951}
{"ts":1757011860000,"o":110060,"h":110123.8,"l":110080,"c":110121,"v":61000,"usd":0.55395402}
{"ts":1757011920000,"o":110121,"h":110126,"l":110110,"c":110114,"v":287000,"usd":2.60621903}
{"ts":1757011980000,"o":110114,"h":110114,"l":110062,"c":110062,"v":68900,"usd":0.62595352}
{"ts":1757012040000,"o":110062,"h":110055.5,"l":110016.1,"c":110031.1,"v":98400,"usd":0.89419454}
{"ts":1757012100000,"o":110031.1,"h":110027.1,"l":109941.9,"c":109941.9,"v":324700,"usd":2.95278609}
{"ts":1757012160000,"o":109941.9,"h":109994,"l":109910.1,"c":109989.1,"v":45000,"usd":0.40936}
{"ts":1757012220000,"o":109989.1,"h":110004,"l":109969.7,"c":110004,"v":148300,"usd":1.34847099}
{"ts":1757012280000,"o":110004,"h":110029,"l":109998.6,"c":110029,"v":70200,"usd":0.63811332}
{"ts":1757012340000,"o":110029,"h":110031.9,"l":109956,"c":109964.9,"v":146000,"usd":1.32706333}
{"ts":1757012400000,"o":109964.9,"h":109983.1,"l":109960,"c":109960,"v":19400,"usd":0.17642082}
{"ts":1757012460000,"o":109960,"h":109950,"l":109915.7,"c":109946.6,"v":93700,"usd":0.85232319}
{"ts":1757012520000,"o":109946.6,"h":109999.9,"l":109948.6,"c":109948.6,"v":61000,"usd":0.55464505}
{"ts":1757012580000,"o":109948.6,"h":109948.6,"l":109919.7,"c":109930,"v":15300,"usd":0.13918106}
{"ts":1757012640000,"o":109930,"h":110010.6,"l":109948.9,"c":110009.2,"v":108000,"usd":0.98209856}
{"ts":1757012700000,"o":110009.2,"h":110043.9,"l":110019.8,"c":110025.1,"v":89400,"usd":0.81240948}
{"ts":1757012760000,"o":110025.1,"h":110067.1,"l":110010.7,"c":110024.1,"v":349500,"usd":3.17639739}
{"ts":1757012820000,"o":110024.1,"h":110041.8,"l":110000,"c":110031.3,"v":81600,"usd":0.74163854}
{"ts":1757012880000,"o":110031.3,"h":110074.5,"l":110015.7,"c":110074.5,"v":200900,"usd":1.825552}
{"ts":1757012940000,"o":110074.5,"h":110079.9,"l":110055.2,"c":110055.2,"v":108500,"usd":0.98567455}
{"ts":1757013000000,"o":110055.2,"h":110046.6,"l":109964.9,"c":109983.2,"v":214600,"usd":1.95064263}
{"ts":1757013060000,"o":109983.2,"h":109983.2,"l":109960.1,"c":109962.9,"v":10200,"usd":0.09274381}
{"ts":1757013120000,"o":109962.9,"h":109997.2,"l":109952.5,"c":109997.2,"v":4400,"usd":0.04001122}
{"ts":1757013180000,"o":109997.2,"h":110014,"l":110000,"c":110014,"v":14000,"usd":0.12725742}
{"ts":1757013240000,"o":110014,"h":110052.7,"l":110032.4,"c":110052.7,"v":101600,"usd":0.92320302}
{"ts":1757013300000,"o":110052.7,"h":110050.7,"l":110029,"c":110050.7,"v":27600,"usd":0.25079655}
{"ts":1757013360000,"o":110050.7,"h":110060,"l":110019.2,"c":110019.2,"v":174300,"usd":1.58376811}
{"ts":1757013420000,"o":110019.2,"h":110039.9,"l":109993.2,"c":109993.2,"v":102900,"usd":0.93521904}
{"ts":1757013480000,"o":109993.2,"h":110001.8,"l":109956.2,"c":109956.2,"v":81300,"usd":0.73909138}
{"ts":1757013540000,"o":109956.2,"h":109966.3,"l":109925.1,"c":109925.1,"v":130700,"usd":1.18867283}
{"ts":1757013600000,"o":109925.1,"h":109980,"l":109936,"c":109980,"v":192200,"usd":1.74784798}
{"ts":1757013660000,"o":109980,"h":110009.9,"l":109980.7,"c":109987.5,"v":53200,"usd":0.48361216}
{"ts":1757013720000,"o":109987.5,"h":109996.8,"l":109970,"c":109970,"v":53900,"usd":0.49006132}
{"ts":1757013780000,"o":109970,"h":109960,"l":109915.7,"c":109937.5,"v":57400,"usd":0.52214625}
{"ts":1757013840000,"o":109937.5,"h":109940.7,"l":109922.3,"c":109922.3,"v":54400,"usd":0.49481857}
{"ts":1757013900000,"o":109922.3,"h":109938.3,"l":109915.7,"c":109915.7,"v":57200,"usd":0.52033052}
{"ts":1757013960000,"o":109915.7,"h":109933.7,"l":109889.5,"c":109900.7,"v":43800,"usd":0.3985527}
{"ts":1757014020000,"o":109900.7,"h":109979.8,"l":109889.6,"c":109979.7,"v":79000,"usd":0.71859849}
{"ts":1757014080000,"o":109979.7,"h":110000,"l":109974.5,"c":110000,"v":112100,"usd":1.01927401}
{"ts":1757014140000,"o":110000,"h":110019.9,"l":109955.6,"c":109957.3,"v":125900,"usd":1.14457858}
{"ts":1757014200000,"o":109957.3,"h":109970.8,"l":109969.9,"c":109970.8,"v":2900,"usd":0.02637065}
{"ts":1757014260000,"o":109970.8,"h":110019.6,"l":109977.7,"c":110019.6,"v":55500,"usd":0.50453923}
{"ts":1757014320000,"o":110019.6,"h":110018.3,"l":109968,"c":109968,"v":30300,"usd":0.27543192}
{"ts":1757014380000,"o":109968,"h":109984.7,"l":109954.3,"c":109954.3,"v":31000,"usd":0.28188284}
{"ts":1757014440000,"o":109954.3,"h":109980,"l":109946.2,"c":109980,"v":32200,"usd":0.29286627}
{"ts":1757014500000,"o":109980,"h":109994.6,"l":109930,"c":109930,"v":116700,"usd":1.06106288}
{"ts":1757014560000,"o":109930,"h":109946.5,"l":109888.9,"c":109900.4,"v":115600,"usd":1.0517064}
{"ts":1757014620000,"o":109900.4,"h":109906.9,"l":109870.1,"c":109870.1,"v":74300,"usd":0.67609215}
{"ts":1757014680000,"o":109870.1,"h":109873.5,"l":109784,"c":109784,"v":283500,"usd":2.58144571}
{"ts":1757014740000,"o":109784,"h":109835.4,"l":109780.2,"c":109801.2,"v":126600,"usd":1.15297221}
{"ts":1757014800000,"o":109801.2,"h":109812.7,"l":109780.1,"c":109811.9,"v":167500,"usd":1.52555845}
{"ts":1757014860000,"o":109811.9,"h":109840,"l":109767.8,"c":109818.9,"v":178600,"usd":1.62658738}
{"ts":1757014920000,"o":109818.9,"h":109870.2,"l":109810.1,"c":109813.6,"v":128900,"usd":1.17352031}
{"ts":1757014980000,"o":109813.6,"h":109852.2,"l":109819.8,"c":109820,"v":88900,"usd":0.80930574}
{"ts":1757015040000,"o":109820,"h":109860,"l":109810.1,"c":109860,"v":33300,"usd":0.30313738}
{"ts":1757015100000,"o":109860,"h":109890.2,"l":109873.8,"c":109873.8,"v":55700,"usd":0.50688795}
{"ts":1757015160000,"o":109873.8,"h":109836.9,"l":109778.1,"c":109778.1,"v":2300,"usd":0.02094473}
{"ts":1757015220000,"o":109778.1,"h":109775.6,"l":109675.6,"c":109733.6,"v":573800,"usd":5.22891617}
{"ts":1757015280000,"o":109733.6,"h":109792.8,"l":109734.7,"c":109792.8,"v":44700,"usd":0.40721753}
{"ts":1757015340000,"o":109792.8,"h":109825.4,"l":109790,"c":109790,"v":83500,"usd":0.76042958}
{"ts":1757015400000,"o":109790,"h":109780,"l":109765.7,"c":109773.6,"v":76500,"usd":0.69691666}
{"ts":1757015460000,"o":109773.6,"h":109790,"l":109722.9,"c":109722.9,"v":462100,"usd":4.21013192}
{"ts":1757015520000,"o":109722.9,"h":109778.3,"l":109737.4,"c":109778.3,"v":8000,"usd":0.07288381}
{"ts":1757015580000,"o":109778.3,"h":109814.4,"l":109745.4,"c":109814.3,"v":93400,"usd":0.85066973}
{"ts":1757015640000,"o":109814.3,"h":109831.6,"l":109805.3,"c":109808.2,"v":136700,"usd":1.2448121}
{"ts":1757015700000,"o":109808.2,"h":109878.5,"l":109797.9,"c":109878.5,"v":42800,"usd":0.38970994}
{"ts":1757015760000,"o":109878.5,"h":109889.9,"l":109860.1,"c":109889.9,"v":38400,"usd":0.34946504}
{"ts":1757015820000,"o":109889.9,"h":109889.9,"l":109800,"c":109800,"v":146100,"usd":1.33025219}
{"ts":1757015880000,"o":109800,"h":109813.3,"l":109790.5,"c":109802.9,"v":95800,"usd":0.87249218}
{"ts":1757015940000,"o":109802.9,"h":109877,"l":109808.8,"c":109848.1,"v":127400,"usd":1.15983151}
{"ts":1757016000000,"o":109848.1,"h":109871.4,"l":109740,"c":109767.5,"v":167700,"usd":1.52688587}
{"ts":1757016060000,"o":109767.5,"h":109979.3,"l":109720.1,"c":109917.5,"v":709400,"usd":6.45466463}
{"ts":1757016120000,"o":109917.5,"h":109948.5,"l":109871.3,"c":109942.5,"v":134800,"usd":1.22643893}
{"ts":1757016180000,"o":109942.5,"h":109933.5,"l":109890.2,"c":109933.5,"v":37200,"usd":0.33845085}
{"ts":1757016240000,"o":109933.5,"h":109989.8,"l":109937.9,"c":109989.8,"v":179500,"usd":1.63212732}
{"ts":1757016300000,"o":109989.8,"h":110055.1,"l":110000,"c":110055.1,"v":96100,"usd":0.87339078}
{"ts":1757016360000,"o":110055.1,"h":110146.9,"l":110052.9,"c":110120.5,"v":3571200,"usd":32.43138999}
{"ts":1757016420000,"o":110120.5,"h":110130,"l":110077,"c":110130,"v":120600,"usd":1.09520163}
{"ts":1757016480000,"o":110130,"h":110126.5,"l":110100,"c":110100,"v":73300,"usd":0.66569632}
{"ts":1757016540000,"o":110100,"h":110159.8,"l":110093.4,"c":110148.8,"v":130100,"usd":1.18114997}
{"ts":1757016600000,"o":110148.8,"h":110146.1,"l":110100.1,"c":110100.1,"v":80500,"usd":0.73092507}
{"ts":1757016660000,"o":110100.1,"h":110173.2,"l":110107.2,"c":110173.2,"v":156600,"usd":1.42158399}
{"ts":1757016720000,"o":110173.2,"h":110191.5,"l":110159.1,"c":110177.6,"v":510800,"usd":4.63624564}
{"ts":1757016780000,"o":110177.6,"h":110188,"l":110158.4,"c":110188,"v":111600,"usd":1.01286985}
{"ts":1757016840000,"o":110188,"h":110171.1,"l":110132.9,"c":110132.9,"v":30400,"usd":0.2759642}
{"ts":1757016900000,"o":110132.9,"h":110159.9,"l":110143.6,"c":110159.9,"v":32800,"usd":0.29776886}
{"ts":1757016960000,"o":110159.9,"h":110230.1,"l":110070.5,"c":110208,"v":382400,"usd":3.4713892}
{"ts":1757017020000,"o":110208,"h":110213.1,"l":110161,"c":110190,"v":48000,"usd":0.43565169}
{"ts":1757017080000,"o":110190,"h":110190,"l":110112.1,"c":110123,"v":72000,"usd":0.65373289}
{"ts":1757017140000,"o":110123,"h":110178.7,"l":110134,"c":110163,"v":29700,"usd":0.26962148}
{"ts":1757017200000,"o":110163,"h":110193.8,"l":110165,"c":110193.8,"v":125100,"usd":1.13546688}
{"ts":1757017260000,"o":110193.8,"h":110220,"l":110190,"c":110208.7,"v":22800,"usd":0.20689108}
{"ts":1757017320000,"o":110208.7,"h":110247.8,"l":110137.4,"c":110200,"v":887900,"usd":8.0551972}
{"ts":1757017380000,"o":110200,"h":110221,"l":110203.1,"c":110221,"v":28800,"usd":0.26131154}
{"ts":1757017440000,"o":110221,"h":110284.5,"l":110222,"c":110284.3,"v":75500,"usd":0.68477166}
{"ts":1757017500000,"o":110284.3,"h":110341.6,"l":110277,"c":110322,"v":559800,"usd":5.07467685}
{"ts":1757017560000,"o":110322,"h":110385.1,"l":110322.1,"c":110379,"v":117700,"usd":1.06662198}
{"ts":1757017620000,"o":110379,"h":110382.4,"l":110362.5,"c":110379,"v":106200,"usd":0.96212527}
{"ts":1757017680000,"o":110379,"h":110392,"l":110340,"c":110340,"v":137300,"usd":1.24382768}
{"ts":1757017740000,"o":110340,"h":110355,"l":110320.3,"c":110320.4,"v":111600,"usd":1.01141238}
{"ts":1757017800000,"o":110320.4,"h":110343,"l":110320.4,"c":110342,"v":47300,"usd":0.42869065}
{"ts":1757017860000,"o":110342,"h":110341,"l":110310,"c":110321.1,"v":39400,"usd":0.35713032}
{"ts":1757017920000,"o":110321.1,"h":110321,"l":110260,"c":110260,"v":85800,"usd":0.77791173}
{"ts":1757017980000,"o":110260,"h":110279,"l":110258.2,"c":110277,"v":43300,"usd":0.39264678}
{"ts":1757018040000,"o":110277,"h":110275,"l":110233,"c":110234,"v":65500,"usd":0.59406513}
{"ts":1757018100000,"o":110234,"h":110277,"l":110243,"c":110277,"v":121900,"usd":1.10549025}
{"ts":1757018160000,"o":110277,"h":110306.2,"l":110259,"c":110259,"v":48200,"usd":0.43702382}
{"ts":1757018220000,"o":110259,"h":110286.3,"l":110256,"c":110281,"v":33800,"usd":0.30653351}
{"ts":1757018280000,"o":110281,"h":110295.9,"l":110276,"c":110276,"v":91700,"usd":0.83141192}
{"ts":1757018340000,"o":110276,"h":110318.3,"l":110274,"c":110318.2,"v":42300,"usd":0.38352939}
{"ts":1757018400000,"o":110318.2,"h":110349,"l":110318.2,"c":110327.9,"v":43200,"usd":0.39151584}
{"ts":1757018460000,"o":110327.9,"h":110321.9,"l":110312,"c":110312.8,"v":14600,"usd":0.13234571}
{"ts":1757018520000,"o":110312.8,"h":110312.8,"l":110312.7,"c":110312.8,"v":16000,"usd":0.1450416}
{"ts":1757018580000,"o":110312.8,"h":110312.8,"l":110251,"c":110251,"v":74700,"usd":0.67725751}
{"ts":1757018640000,"o":110251,"h":110254,"l":110250.1,"c":110254,"v":2900,"usd":0.02630357}
{"ts":1757018700000,"o":110254,"h":110278,"l":110265,"c":110277.9,"v":72400,"usd":0.65654879}
{"ts":1757018760000,"o":110277.9,"h":110278,"l":110254.5,"c":110254.5,"v":51500,"usd":0.46700565}
{"ts":1757018820000,"o":110254.5,"h":110269.4,"l":110255,"c":110269.4,"v":3700,"usd":0.03355799}
{"ts":1757018880000,"o":110269.4,"h":110269.4,"l":110250.1,"c":110267.9,"v":124900,"usd":1.13276263}
{"ts":1757018940000,"o":110267.9,"h":110267.9,"l":110240.7,"c":110257.2,"v":121800,"usd":1.10478152}
{"ts":1757019000000,"o":110257.2,"h":110320,"l":110253.1,"c":110320,"v":163200,"usd":1.47981547}
{"ts":1757019060000,"o":110320,"h":110348.8,"l":110307,"c":110311,"v":95300,"usd":0.86371839}
{"ts":1757019120000,"o":110311,"h":110329.9,"l":110311,"c":110311,"v":72300,"usd":0.65536272}
{"ts":1757019180000,"o":110311,"h":110335,"l":110311.1,"c":110328,"v":89500,"usd":0.81123595}
{"ts":1757019240000,"o":110328,"h":110330,"l":110327.9,"c":110330,"v":14000,"usd":0.12689371}
{"ts":1757019300000,"o":110330,"h":110330.2,"l":110316,"c":110316,"v":164500,"usd":1.49099239}
{"ts":1757019360000,"o":110316,"h":110320,"l":110310,"c":110320,"v":39000,"usd":0.35353185}
{"ts":1757019420000,"o":110320,"h":110342.5,"l":110320,"c":110341.2,"v":49500,"usd":0.44863892}
{"ts":1757019480000,"o":110341.2,"h":110341.3,"l":110341.2,"c":110341.2,"v":4000,"usd":0.0362512}
{"ts":1757019540000,"o":110341.2,"h":110341.2,"l":110323,"c":110338,"v":169800,"usd":1.53889166}
{"ts":1757019600000,"o":110338,"h":110384.5,"l":110340.6,"c":110384.5,"v":610000,"usd":5.52791708}
{"ts":1757019660000,"o":110384.5,"h":110420.2,"l":110390,"c":110390,"v":465400,"usd":4.2154981}
{"ts":1757019720000,"o":110390,"h":110395.1,"l":110362.7,"c":110369,"v":142800,"usd":1.29358388}
{"ts":1757019780000,"o":110369,"h":110380,"l":110375,"c":110375,"v":66900,"usd":0.60608852}
{"ts":1757019840000,"o":110375,"h":110375,"l":110375,"c":110375,"v":2200,"usd":0.019932}
{"ts":1757019900000,"o":110375,"h":110429.3,"l":110375.1,"c":110411.6,"v":857700,"usd":7.76926114}
{"ts":1757019960000,"o":110411.6,"h":110411.6,"l":110411.6,"c":110411.6,"v":500,"usd":0.0045285}
{"ts":1757020020000,"o":110411.6,"h":110463.1,"l":110411.7,"c":110455.7,"v":139700,"usd":1.26477889}
{"ts":1757020080000,"o":110455.7,"h":110455.8,"l":110455.7,"c":110455.7,"v":13900,"usd":0.12584226}
{"ts":1757020140000,"o":110455.7,"h":110455.8,"l":110440,"c":110440.1,"v":302000,"usd":2.73416368}
{"ts":1757020200000,"o":110440.1,"h":110440.1,"l":110438,"c":110438,"v":172800,"usd":1.56465281}
{"ts":1757020260000,"o":110438,"h":110438,"l":110438,"c":110438,"v":3600,"usd":0.03259764}
{"ts":1757020320000,"o":110438,"h":110438.1,"l":110422,"c":110422,"v":58600,"usd":0.53062217}
{"ts":1757020380000,"o":110422,"h":110422,"l":110421.9,"c":110422,"v":3700,"usd":0.03350794}
{"ts":1757020440000,"o":110422,"h":110422,"l":110421.9,"c":110422,"v":15500,"usd":0.1403711}
{"ts":1757020500000,"o":110422,"h":110421.9,"l":110300,"c":110300,"v":452700,"usd":4.10143772}
{"ts":1757020560000,"o":110300,"h":110340,"l":110280.4,"c":110322.1,"v":297200,"usd":2.69416782}
{"ts":1757020620000,"o":110322.1,"h":110325.9,"l":110320,"c":110325.9,"v":17000,"usd":0.15409397}
{"ts":1757020680000,"o":110325.9,"h":110342.7,"l":110326,"c":110342.7,"v":11600,"usd":0.10514132}
{"ts":1757020740000,"o":110342.7,"h":110362,"l":110342.7,"c":110362,"v":90300,"usd":0.81833357}
{"ts":1757020800000,"o":110362,"h":110401,"l":110364,"c":110401,"v":139000,"usd":1.25924548}
{"ts":1757020860000,"o":110401,"h":110401,"l":110375,"c":110375,"v":319100,"usd":2.89040205}
{"ts":1757020920000,"o":110375,"h":110372,"l":110372,"c":110372,"v":1900,"usd":0.01721457}
{"ts":1757020980000,"o":110372,"h":110372,"l":110372,"c":110372,"v":2800,"usd":0.02536884}
{"ts":1757021040000,"o":110372,"h":110398.4,"l":110372,"c":110398.4,"v":23900,"usd":0.21653817}
{"ts":1757021100000,"o":110398.4,"h":110401,"l":110398.5,"c":110401,"v":99700,"usd":0.9030924}
{"ts":1757021160000,"o":110401,"h":110418.6,"l":110372,"c":110372,"v":395500,"usd":3.58206461}
{"ts":1757021220000,"o":110372,"h":110372,"l":110366,"c":110366,"v":10400,"usd":0.09422949}
{"ts":1757021280000,"o":110366,"h":110377,"l":110366,"c":110376.9,"v":51400,"usd":0.46568745}
{"ts":1757021340000,"o":110376.9,"h":110392.4,"l":110377,"c":110392.4,"v":23700,"usd":0.21470828}
{"ts":1757021400000,"o":110392.4,"h":110400,"l":110384.1,"c":110400,"v":84300,"usd":0.76361018}
{"ts":1757021460000,"o":110400,"h":110400,"l":110384.1,"c":110388,"v":47500,"usd":0.43026434}
{"ts":1757021520000,"o":110388,"h":110401,"l":110375.1,"c":110375.1,"v":100500,"usd":0.91039659}
{"ts":1757021580000,"o":110375.1,"h":110379,"l":110375,"c":110379,"v":20800,"usd":0.1884476}
{"ts":1757021640000,"o":110379,"h":110379,"l":110378.9,"c":110379,"v":10500,"usd":0.09512685}
{"ts":1757021700000,"o":110379,"h":110400,"l":110378.9,"c":110400,"v":56100,"usd":0.50817694}
{"ts":1757021760000,"o":110400,"h":110400,"l":110399.9,"c":110400,"v":4000,"usd":0.036232}
{"ts":1757021820000,"o":110400,"h":110400,"l":110400,"c":110400,"v":2200,"usd":0.0199276}
{"ts":1757021880000,"o":110400,"h":110404,"l":110399.9,"c":110404,"v":51800,"usd":0.46920325}
{"ts":1757021940000,"o":110404,"h":110448.1,"l":110404,"c":110447.8,"v":153400,"usd":1.38902316}
{"ts":1757022000000,"o":110447.8,"h":110455.3,"l":110448.9,"c":110455.3,"v":15900,"usd":0.1439512}
{"ts":1757022060000,"o":110455.3,"h":110455.3,"l":110440,"c":110440,"v":163700,"usd":1.48204902}
{"ts":1757022120000,"o":110440,"h":110440.1,"l":110440,"c":110440,"v":1900,"usd":0.01720393}
{"ts":1757022180000,"o":110440,"h":110451.9,"l":110440,"c":110451.9,"v":24000,"usd":0.2173106}
{"ts":1757022240000,"o":110451.9,"h":110451.9,"l":110451.8,"c":110451.9,"v":10600,"usd":0.09596922}
{"ts":1757022300000,"o":110451.9,"h":110460,"l":110451.9,"c":110460,"v":328000,"usd":2.96949664}
{"ts":1757022360000,"o":110460,"h":110460,"l":110459.9,"c":110459.9,"v":3000,"usd":0.0271593}
{"ts":1757022420000,"o":110459.9,"h":110460,"l":110430,"c":110430,"v":83100,"usd":0.75234794}
{"ts":1757022480000,"o":110430,"h":110426,"l":110415,"c":110415,"v":80400,"usd":0.72813415}
{"ts":1757022540000,"o":110415,"h":110418,"l":110390,"c":110418,"v":117700,"usd":1.06610193}
{"ts":1757022600000,"o":110418,"h":110460,"l":110416,"c":110460,"v":118600,"usd":1.07378867}
{"ts":1757022660000,"o":110460,"h":110465,"l":110462,"c":110465,"v":685600,"usd":6.20647246}
{"ts":1757022720000,"o":110465,"h":110504.7,"l":110465,"c":110500,"v":180000,"usd":1.62909719}
{"ts":1757022780000,"o":110500,"h":110510.9,"l":110500,"c":110510.9,"v":55700,"usd":0.5040602}
{"ts":1757022840000,"o":110510.9,"h":110512,"l":110512,"c":110512,"v":4800,"usd":0.04343424}
{"ts":1757022900000,"o":110512,"h":110512,"l":110511.9,"c":110512,"v":5600,"usd":0.05067328}
{"ts":1757022960000,"o":110512,"h":110512,"l":110511.9,"c":110512,"v":5200,"usd":0.04705376}
{"ts":1757023020000,"o":110512,"h":110512,"l":110511.9,"c":110512,"v":5600,"usd":0.05067328}
{"ts":1757023080000,"o":110512,"h":110520,"l":110512,"c":110520,"v":41000,"usd":0.37099196}
{"ts":1757023140000,"o":110520,"h":110520,"l":110511,"c":110511,"v":179300,"usd":1.62232732}
{"ts":1757023200000,"o":110511,"h":110511,"l":110471.8,"c":110471.9,"v":32900,"usd":0.29772415}
{"ts":1757023260000,"o":110471.9,"h":110494.2,"l":110445.9,"c":110468.1,"v":157700,"usd":1.4274523}
{"ts":1757023320000,"o":110468.1,"h":110496,"l":110468.1,"c":110494,"v":49900,"usd":0.45163008}
{"ts":1757023380000,"o":110494,"h":110497,"l":110481,"c":110481,"v":43900,"usd":0.3973123}
{"ts":1757023440000,"o":110481,"h":110499,"l":110480.9,"c":110499,"v":74900,"usd":0.67792115}
{"ts":1757023500000,"o":110499,"h":110516,"l":110499,"c":110514,"v":69600,"usd":0.62980141}
{"ts":1757023560000,"o":110514,"h":110564.1,"l":110512,"c":110564.1,"v":159100,"usd":1.43921374}
{"ts":1757023620000,"o":110564.1,"h":110550.8,"l":110536,"c":110536,"v":76200,"usd":0.6892916}
{"ts":1757023680000,"o":110536,"h":110560.9,"l":110480.2,"c":110512.5,"v":240300,"usd":2.1740787}
{"ts":1757023740000,"o":110512.5,"h":110551.9,"l":110512.6,"c":110532,"v":73100,"usd":0.66128544}
{"ts":1757023800000,"o":110532,"h":110531,"l":110520,"c":110520,"v":25800,"usd":0.23342174}
{"ts":1757023860000,"o":110520,"h":110530,"l":110504.4,"c":110504.5,"v":43500,"usd":0.39359215}
{"ts":1757023920000,"o":110504.5,"h":110531,"l":110504.5,"c":110511.1,"v":52600,"usd":0.47592448}
{"ts":1757023980000,"o":110511.1,"h":110540,"l":110511.1,"c":110540,"v":16100,"usd":0.14566984}
{"ts":1757024040000,"o":110540,"h":110540,"l":110538,"c":110538,"v":83000,"usd":0.75086025}
{"ts":1757024100000,"o":110538,"h":110536,"l":110520,"c":110520,"v":11100,"usd":0.10042293}
{"ts":1757024160000,"o":110520,"h":110540,"l":110520,"c":110540,"v":38600,"usd":0.34924933}
{"ts":1757024220000,"o":110540,"h":110540,"l":110524,"c":110528,"v":149300,"usd":1.35066116}
{"ts":1757024280000,"o":110528,"h":110556.4,"l":110539.1,"c":110539.1,"v":51200,"usd":0.4631436}
{"ts":1757024340000,"o":110539.1,"h":110539.2,"l":110508.1,"c":110508.1,"v":103800,"usd":0.9390816}
{"ts":1757024400000,"o":110508.1,"h":110508.1,"l":110492.9,"c":110504.1,"v":48000,"usd":0.43438783}
{"ts":1757024460000,"o":110504.1,"h":110504.1,"l":110504,"c":110504,"v":1600,"usd":0.01447904}
{"ts":1757024520000,"o":110504,"h":110520,"l":110504,"c":110520,"v":11700,"usd":0.1058769}
{"ts":1757024580000,"o":110520,"h":110523.6,"l":110520,"c":110523.6,"v":2600,"usd":0.02352503}
{"ts":1757024640000,"o":110523.6,"h":110560,"l":110523.7,"c":110560,"v":120600,"usd":1.09115343}
{"ts":1757024700000,"o":110560,"h":110599.5,"l":110555,"c":110596,"v":807000,"usd":7.29881286}
{"ts":1757024760000,"o":110596,"h":110745.4,"l":110599.6,"c":110745.4,"v":310800,"usd":2.80797171}
{"ts":1757024820000,"o":110745.4,"h":110874.5,"l":110745.3,"c":110860.8,"v":423300,"usd":3.82012465}
{"ts":1757024880000,"o":110860.8,"h":110856,"l":110803,"c":110830,"v":188700,"usd":1.7027084}
{"ts":1757024940000,"o":110830,"h":110833,"l":110813,"c":110813,"v":19300,"usd":0.17415793}
{"ts":1757025000000,"o":110813,"h":110813,"l":110774.3,"c":110791.1,"v":287100,"usd":2.59112662}
{"ts":1757025060000,"o":110791.1,"h":110860.8,"l":110789,"c":110860.8,"v":228700,"usd":2.06371087}
{"ts":1757025120000,"o":110860.8,"h":110910,"l":110865.6,"c":110901,"v":898100,"usd":8.09945448}
{"ts":1757025180000,"o":110901,"h":110923.4,"l":110895.1,"c":110923.4,"v":218300,"usd":1.96823306}
{"ts":1757025240000,"o":110923.4,"h":110923.4,"l":110870.9,"c":110903,"v":255500,"usd":2.30397592}
{"ts":1757025300000,"o":110903,"h":110902.9,"l":110840.4,"c":110874,"v":374400,"usd":3.37689984}
{"ts":1757025360000,"o":110874,"h":110874,"l":110817,"c":110825,"v":88200,"usd":0.79568293}
{"ts":1757025420000,"o":110825,"h":110833,"l":110800.4,"c":110800.4,"v":140000,"usd":1.26323704}
{"ts":1757025480000,"o":110800.4,"h":110818.8,"l":110775.7,"c":110794,"v":55300,"usd":0.49913222}
{"ts":1757025540000,"o":110794,"h":110807.8,"l":110770,"c":110770,"v":440900,"usd":3.98010527}
{"ts":1757025600000,"o":110770,"h":110770,"l":110740.1,"c":110765.9,"v":51200,"usd":0.46226718}
{"ts":1757025660000,"o":110765.9,"h":110770,"l":110766,"c":110770,"v":93200,"usd":0.84140895}
{"ts":1757025720000,"o":110770,"h":110769.9,"l":110717,"c":110737,"v":105100,"usd":0.94901494}
{"ts":1757025780000,"o":110737,"h":110736.9,"l":110734.1,"c":110734.1,"v":36100,"usd":0.32599801}
{"ts":1757025840000,"o":110734.1,"h":110734.1,"l":110715.2,"c":110720,"v":43500,"usd":0.39285236}
{"ts":1757025900000,"o":110720,"h":110720.1,"l":110720,"c":110720,"v":12500,"usd":0.1128975}
{"ts":1757025960000,"o":110720,"h":110740,"l":110720,"c":110740,"v":158000,"usd":1.42702112}
{"ts":1757026020000,"o":110740,"h":110755.5,"l":110740,"c":110755.5,"v":116100,"usd":1.04840423}
{"ts":1757026080000,"o":110755.5,"h":110755.5,"l":110722.2,"c":110722.2,"v":299900,"usd":2.70813077}
{"ts":1757026140000,"o":110722.2,"h":110736,"l":110720,"c":110732,"v":69100,"usd":0.62406305}
{"ts":1757026200000,"o":110732,"h":110720,"l":110719,"c":110719,"v":10200,"usd":0.09212518}
{"ts":1757026260000,"o":110719,"h":110740,"l":110700,"c":110740,"v":220300,"usd":1.98992576}
{"ts":1757026320000,"o":110740,"h":110791.5,"l":110748,"c":110773,"v":696300,"usd":6.28657981}
{"ts":1757026380000,"o":110773,"h":110816.9,"l":110773,"c":110802.2,"v":82800,"usd":0.74736148}
{"ts":1757026440000,"o":110802.2,"h":110839.9,"l":110802.1,"c":110816,"v":32900,"usd":0.29685236}
{"ts":1757026500000,"o":110816,"h":110816,"l":110814,"c":110814.1,"v":23500,"usd":0.21206442}
{"ts":1757026560000,"o":110814.1,"h":110929.9,"l":110814.1,"c":110929.9,"v":372400,"usd":3.35920551}
{"ts":1757026620000,"o":110929.9,"h":111169.4,"l":110930,"c":111155.4,"v":1680600,"usd":15.133224}
{"ts":1757026680000,"o":111155.4,"h":111425.3,"l":111144.1,"c":111392.9,"v":2552800,"usd":22.93825169}
{"ts":1757026740000,"o":111392.9,"h":111562.4,"l":111376.6,"c":111411,"v":1302300,"usd":11.68317483}
{"ts":1757026800000,"o":111411,"h":111528.7,"l":111390.4,"c":111440,"v":1197800,"usd":10.74679281}
{"ts":1757026860000,"o":111440,"h":111729,"l":111383.5,"c":111657.3,"v":1268100,"usd":11.36705625}
{"ts":1757026920000,"o":111657.3,"h":111695,"l":111523.7,"c":111539,"v":846800,"usd":7.58770198}
{"ts":1757026980000,"o":111539,"h":111628,"l":111540.9,"c":111628,"v":494700,"usd":4.43283892}
{"ts":1757027040000,"o":111628,"h":111673,"l":111582.9,"c":111612.9,"v":442800,"usd":3.96662358}
{"ts":1757027100000,"o":111612.9,"h":111641.4,"l":111563.2,"c":111572,"v":399300,"usd":3.57787147}
{"ts":1757027160000,"o":111572,"h":111693.3,"l":111564.1,"c":111642.9,"v":131100,"usd":1.17464969}
{"ts":1757027220000,"o":111642.9,"h":111642.8,"l":111576.2,"c":111607,"v":401000,"usd":3.59307529}
{"ts":1757027280000,"o":111607,"h":111615.7,"l":111539.1,"c":111550.9,"v":630900,"usd":5.6555203}
{"ts":1757027340000,"o":111550.9,"h":111594,"l":111540.8,"c":111594,"v":72500,"usd":0.6499248}
{"ts":1757027400000,"o":111594,"h":111601,"l":111476.1,"c":111480.7,"v":519100,"usd":4.65495418}
{"ts":1757027460000,"o":111480.7,"h":111482,"l":111314.5,"c":111314.5,"v":677400,"usd":6.081183}
{"ts":1757027520000,"o":111314.5,"h":111339,"l":111282.7,"c":111324,"v":158100,"usd":1.42047826}
{"ts":1757027580000,"o":111324,"h":111381,"l":111303.9,"c":111380,"v":162100,"usd":1.45617335}
{"ts":1757027640000,"o":111380,"h":111373,"l":111325.6,"c":111340,"v":206400,"usd":1.85365322}
{"ts":1757027700000,"o":111340,"h":111359.9,"l":111337.1,"c":111353,"v":20800,"usd":0.18679752}
{"ts":1757027760000,"o":111353,"h":111373.1,"l":111350,"c":111350,"v":153900,"usd":1.3821122}
{"ts":1757027820000,"o":111350,"h":111350,"l":111250.1,"c":111251,"v":951400,"usd":8.5491026}
{"ts":1757027880000,"o":111251,"h":111292,"l":111246,"c":111247.1,"v":125100,"usd":1.12440841}
{"ts":1757027940000,"o":111247.1,"h":111247,"l":111150,"c":111180,"v":423800,"usd":3.81182375}
{"ts":1757028000000,"o":111180,"h":111185.8,"l":111150,"c":111154,"v":98800,"usd":0.88877117}
{"ts":1757028060000,"o":111154,"h":111159,"l":111108.5,"c":111127,"v":70900,"usd":0.63804336}
{"ts":1757028120000,"o":111127,"h":111219.9,"l":111127,"c":111180,"v":286600,"usd":2.5778359}
{"ts":1757028180000,"o":111180,"h":111179,"l":111146.2,"c":111147,"v":28100,"usd":0.25276255}
{"ts":1757028240000,"o":111147,"h":111166,"l":111147,"c":111150,"v":48000,"usd":0.4317976}
{"ts":1757028300000,"o":111150,"h":111199.8,"l":111142,"c":111179.9,"v":269200,"usd":2.42193143}
{"ts":1757028360000,"o":111179.9,"h":111196.6,"l":111153,"c":111180.9,"v":64500,"usd":0.58014935}
{"ts":1757028420000,"o":111180.9,"h":111245,"l":111181,"c":111223,"v":749300,"usd":6.73712405}
{"ts":1757028480000,"o":111223,"h":111223,"l":111191,"c":111192,"v":87100,"usd":0.7831415}
{"ts":1757028540000,"o":111192,"h":111191.9,"l":111128,"c":111143.1,"v":776000,"usd":6.98195612}
{"ts":1757028600000,"o":111143.1,"h":111154,"l":111060,"c":111061.1,"v":266800,"usd":2.40120292}
{"ts":1757028660000,"o":111061.1,"h":111063,"l":110951.5,"c":110951.5,"v":426300,"usd":3.8407943}
{"ts":1757028720000,"o":110951.5,"h":110950,"l":110901,"c":110940,"v":51600,"usd":0.46519555}
{"ts":1757028780000,"o":110940,"h":110953,"l":110930,"c":110936.1,"v":46900,"usd":0.42273725}
{"ts":1757028840000,"o":110936.1,"h":110936.1,"l":110890.1,"c":110902,"v":385900,"usd":3.47956722}
{"ts":1757028900000,"o":110902,"h":110901.2,"l":110901.2,"c":110901.2,"v":500,"usd":0.0045085}
{"ts":1757028960000,"o":110901.2,"h":110901.2,"l":110800,"c":110814,"v":277100,"usd":2.49937742}
{"ts":1757029020000,"o":110814,"h":110813.9,"l":110736.2,"c":110789,"v":195800,"usd":1.7676519}
{"ts":1757029080000,"o":110789,"h":110855,"l":110789,"c":110855,"v":104100,"usd":0.93927666}
{"ts":1757029140000,"o":110855,"h":110876.6,"l":110824,"c":110842,"v":21500,"usd":0.19396106}
{"ts":1757029200000,"o":110842,"h":110867,"l":110791.2,"c":110809,"v":270300,"usd":2.43876575}
{"ts":1757029260000,"o":110809,"h":110814.9,"l":110748.9,"c":110748.9,"v":90300,"usd":0.81517635}
{"ts":1757029320000,"o":110748.9,"h":110748,"l":110702.9,"c":110713.9,"v":240700,"usd":2.17369656}
{"ts":1757029380000,"o":110713.9,"h":110783.9,"l":110714,"c":110744,"v":332500,"usd":3.00252685}
{"ts":1757029440000,"o":110744,"h":110750,"l":110746,"c":110750,"v":7900,"usd":0.07133343}
{"ts":1757029500000,"o":110750,"h":110776,"l":110749.9,"c":110769,"v":124700,"usd":1.12573617}
{"ts":1757029560000,"o":110769,"h":110800,"l":110759,"c":110794.9,"v":158700,"usd":1.43266489}
{"ts":1757029620000,"o":110794.9,"h":110795,"l":110728,"c":110728,"v":233800,"usd":2.1107695}
{"ts":1757029680000,"o":110728,"h":110760,"l":110725.4,"c":110736,"v":475100,"usd":4.28994329}
{"ts":1757029740000,"o":110736,"h":110759.3,"l":110682.1,"c":110688.1,"v":220100,"usd":1.98778854}
{"ts":1757029800000,"o":110688.1,"h":110688.1,"l":110605.3,"c":110645.7,"v":262900,"usd":2.37574051}
{"ts":1757029860000,"o":110645.7,"h":110645.6,"l":110592.5,"c":110592.6,"v":74700,"usd":0.67531103}
{"ts":1757029920000,"o":110592.6,"h":110592.6,"l":110547.8,"c":110571,"v":235900,"usd":2.13349233}
{"ts":1757029980000,"o":110571,"h":110609,"l":110570,"c":110580,"v":155800,"usd":1.40878637}
{"ts":1757030040000,"o":110580,"h":110639.9,"l":110570.1,"c":110639.9,"v":208600,"usd":1.88615346}
{"ts":1757030100000,"o":110639.9,"h":110695.2,"l":110627,"c":110695.2,"v":266000,"usd":2.40380691}
{"ts":1757030160000,"o":110695.2,"h":110740,"l":110676.8,"c":110699,"v":151700,"usd":1.37027495}
{"ts":1757030220000,"o":110699,"h":110692,"l":110630.1,"c":110630.1,"v":152200,"usd":1.37534907}
{"ts":1757030280000,"o":110630.1,"h":110652,"l":110630,"c":110652,"v":7700,"usd":0.06959411}
{"ts":1757030340000,"o":110652,"h":110680,"l":110652,"c":110652,"v":118800,"usd":1.07342782}
{"ts":1757030400000,"o":110652,"h":110690.8,"l":110652,"c":110690.8,"v":159700,"usd":1.44313276}
{"ts":1757030460000,"o":110690.8,"h":110732,"l":110666.8,"c":110732,"v":146100,"usd":1.32002078}
{"ts":1757030520000,"o":110732,"h":110750.1,"l":110690,"c":110690,"v":199800,"usd":1.8044645}
{"ts":1757030580000,"o":110690,"h":110757.9,"l":110684,"c":110757.9,"v":49000,"usd":0.44253384}
{"ts":1757030640000,"o":110757.9,"h":110773.2,"l":110680.1,"c":110680.1,"v":208600,"usd":1.88404217}
{"ts":1757030700000,"o":110680.1,"h":110741.9,"l":110680.2,"c":110737.9,"v":113000,"usd":1.0207702}
{"ts":1757030760000,"o":110737.9,"h":110742.4,"l":110709,"c":110709,"v":64200,"usd":0.5797482}
{"ts":1757030820000,"o":110709,"h":110727,"l":110684,"c":110684,"v":141100,"usd":1.27441652}
{"ts":1757030880000,"o":110684,"h":110680,"l":110586,"c":110586,"v":146100,"usd":1.32093128}
{"ts":1757030940000,"o":110586,"h":110586,"l":110493.2,"c":110540,"v":882500,"usd":7.98470695}
{"ts":1757031000000,"o":110540,"h":110654.4,"l":110541,"c":110651,"v":654000,"usd":5.91139646}
{"ts":1757031060000,"o":110651,"h":110651.9,"l":110612,"c":110638,"v":209500,"usd":1.89340031}
{"ts":1757031120000,"o":110638,"h":110676.1,"l":110526,"c":110555,"v":196400,"usd":1.77557747}
{"ts":1757031180000,"o":110555,"h":110554.9,"l":110525,"c":110525,"v":72700,"usd":0.65771142}
{"ts":1757031240000,"o":110525,"h":110577.9,"l":110510,"c":110577.9,"v":207600,"usd":1.8779587}
{"ts":1757031300000,"o":110577.9,"h":110620.7,"l":110578,"c":110620.7,"v":27400,"usd":0.24773252}
{"ts":1757031360000,"o":110620.7,"h":110616,"l":110556,"c":110559,"v":157400,"usd":1.42312761}
{"ts":1757031420000,"o":110559,"h":110610.1,"l":110560,"c":110610.1,"v":136400,"usd":1.23352962}
{"ts":1757031480000,"o":110610.1,"h":110675.6,"l":110612,"c":110654,"v":133300,"usd":1.20460289}
{"ts":1757031540000,"o":110654,"h":110700,"l":110640,"c":110675.1,"v":153100,"usd":1.38323317}
{"ts":1757031600000,"o":110675.1,"h":110700,"l":110643.1,"c":110643.6,"v":86700,"usd":0.78328563}
{"ts":1757031660000,"o":110643.6,"h":110659.6,"l":110590.1,"c":110590.1,"v":88100,"usd":0.79633602}
{"ts":1757031720000,"o":110590.1,"h":110590,"l":110550.1,"c":110578.3,"v":84700,"usd":0.76604722}
{"ts":1757031780000,"o":110578.3,"h":110666,"l":110578.4,"c":110649.1,"v":244100,"usd":2.20690373}
{"ts":1757031840000,"o":110649.1,"h":110659.9,"l":110640,"c":110640,"v":63600,"usd":0.57478134}
{"ts":1757031900000,"o":110640,"h":110695.4,"l":110643,"c":110695.4,"v":121800,"usd":1.10050883}
{"ts":1757031960000,"o":110695.4,"h":110740,"l":110695.1,"c":110695.1,"v":141100,"usd":1.27439644}
{"ts":1757032020000,"o":110695.1,"h":110695.1,"l":110661.1,"c":110661.1,"v":59700,"usd":0.53933832}
{"ts":1757032080000,"o":110661.1,"h":110662,"l":110656.1,"c":110660,"v":109400,"usd":0.98861859}
{"ts":1757032140000,"o":110660,"h":110672.9,"l":110659,"c":110668,"v":86500,"usd":0.78158938}
{"ts":1757032200000,"o":110668,"h":110671.1,"l":110659,"c":110671.1,"v":16900,"usd":0.15270925}
{"ts":1757032260000,"o":110671.1,"h":110673,"l":110671,"c":110671,"v":22300,"usd":0.20149561}
{"ts":1757032320000,"o":110671,"h":110672,"l":110659,"c":110672,"v":44900,"usd":0.40573943}
{"ts":1757032380000,"o":110672,"h":110671.9,"l":110620.1,"c":110620.1,"v":55400,"usd":0.50062889}
{"ts":1757032440000,"o":110620.1,"h":110679.9,"l":110610,"c":110659,"v":187100,"usd":1.6907838}
{"ts":1757032500000,"o":110659,"h":110750.7,"l":110655,"c":110750.6,"v":182100,"usd":1.6446707}
{"ts":1757032560000,"o":110750.6,"h":110870.6,"l":110747.1,"c":110852.1,"v":376200,"usd":3.39546753}
{"ts":1757032620000,"o":110852.1,"h":110879.9,"l":110826,"c":110826,"v":52900,"usd":0.47718118}
{"ts":1757032680000,"o":110826,"h":110890,"l":110815.5,"c":110877,"v":42600,"usd":0.38427478}
{"ts":1757032740000,"o":110877,"h":110900,"l":110879,"c":110900,"v":42200,"usd":0.38053784}
{"ts":1757032800000,"o":110900,"h":110900,"l":110878,"c":110895,"v":108100,"usd":0.97480282}
{"ts":1757032860000,"o":110895,"h":110892,"l":110885,"c":110885,"v":36900,"usd":0.33275757}
{"ts":1757032920000,"o":110885,"h":110885,"l":110788.6,"c":110791.7,"v":69500,"usd":0.62693215}
{"ts":1757032980000,"o":110791.7,"h":110793.3,"l":110670.3,"c":110733.2,"v":279800,"usd":2.52676338}
{"ts":1757033040000,"o":110733.2,"h":110751,"l":110722,"c":110751,"v":152700,"usd":1.37894005}
{"ts":1757033100000,"o":110751,"h":110759.9,"l":110697,"c":110697,"v":39900,"usd":0.36029581}
{"ts":1757033160000,"o":110697,"h":110695,"l":110660,"c":110660,"v":87700,"usd":0.79243719}
{"ts":1757033220000,"o":110660,"h":110660,"l":110610,"c":110610,"v":267600,"usd":2.41914733}
{"ts":1757033280000,"o":110610,"h":110600,"l":110567.8,"c":110576.6,"v":38700,"usd":0.34995162}
{"ts":1757033340000,"o":110576.6,"h":110577.9,"l":110577,"c":110577.9,"v":60900,"usd":0.55074316}
{"ts":1757033400000,"o":110577.9,"h":110639.9,"l":110578,"c":110629,"v":376100,"usd":3.40047583}
{"ts":1757033460000,"o":110629,"h":110666.9,"l":110629.1,"c":110666.9,"v":100600,"usd":0.90924804}
{"ts":1757033520000,"o":110666.9,"h":110665.9,"l":110601,"c":110623,"v":92800,"usd":0.83872161}
{"ts":1757033580000,"o":110623,"h":110622,"l":110542.6,"c":110552.3,"v":220500,"usd":1.99443514}
{"ts":1757033640000,"o":110552.3,"h":110553,"l":110500.1,"c":110547,"v":73200,"usd":0.66223015}
{"ts":1757033700000,"o":110547,"h":110555,"l":110512,"c":110512,"v":47300,"usd":0.42796466}
{"ts":1757033760000,"o":110512,"h":110510.1,"l":110402.9,"c":110455.3,"v":1026000,"usd":9.2886543}
{"ts":1757033820000,"o":110455.3,"h":110473.9,"l":110410,"c":110412.4,"v":114500,"usd":1.03681094}
{"ts":1757033880000,"o":110412.4,"h":110449.1,"l":110404.7,"c":110449.1,"v":83800,"usd":0.75883421}
{"ts":1757033940000,"o":110449.1,"h":110479,"l":110441,"c":110479,"v":191000,"usd":1.72919584}
{"ts":1757034000000,"o":110479,"h":110478.9,"l":110420,"c":110420,"v":256600,"usd":2.32333857}
{"ts":1757034060000,"o":110420,"h":110450.9,"l":110404.8,"c":110416,"v":251100,"usd":2.27378395}
{"ts":1757034120000,"o":110416,"h":110459.9,"l":110429.9,"c":110453,"v":129800,"usd":1.17519686}
{"ts":1757034180000,"o":110453,"h":110454,"l":110435.1,"c":110436.1,"v":88400,"usd":0.80034418}
{"ts":1757034240000,"o":110436.1,"h":110482.6,"l":110436.1,"c":110482.6,"v":252700,"usd":2.28778133}
{"ts":1757034300000,"o":110482.6,"h":110582.4,"l":110480,"c":110582.4,"v":185100,"usd":1.67454791}
{"ts":1757034360000,"o":110582.4,"h":110582.3,"l":110521,"c":110535,"v":88900,"usd":0.80416896}
{"ts":1757034420000,"o":110535,"h":110542,"l":110522,"c":110542,"v":40000,"usd":0.36189495}
{"ts":1757034480000,"o":110542,"h":110628,"l":110543,"c":110561.9,"v":176900,"usd":1.59951924}
{"ts":1757034540000,"o":110561.9,"h":110568.6,"l":110534,"c":110534,"v":139300,"usd":1.26015725}
{"ts":1757034600000,"o":110534,"h":110554.9,"l":110500,"c":110554.9,"v":62600,"usd":0.56646127}
{"ts":1757034660000,"o":110554.9,"h":110600,"l":110529.1,"c":110584,"v":45800,"usd":0.41425437}
{"ts":1757034720000,"o":110584,"h":110596.9,"l":110584,"c":110584.9,"v":8600,"usd":0.07776623}
{"ts":1757034780000,"o":110584.9,"h":110614,"l":110570,"c":110591,"v":83100,"usd":0.75139487}
{"ts":1757034840000,"o":110591,"h":110632.2,"l":110587,"c":110587,"v":176900,"usd":1.59919596}
{"ts":1757034900000,"o":110587,"h":110595.9,"l":110560,"c":110560,"v":231500,"usd":2.0935676}
{"ts":1757034960000,"o":110560,"h":110577,"l":110530,"c":110532.4,"v":72300,"usd":0.65395066}
{"ts":1757035020000,"o":110532.4,"h":110532,"l":110500,"c":110500,"v":86800,"usd":0.7855168}
{"ts":1757035080000,"o":110500,"h":110539,"l":110465.8,"c":110538.8,"v":118500,"usd":1.07250526}
{"ts":1757035140000,"o":110538.8,"h":110607.9,"l":110536,"c":110607.9,"v":81000,"usd":0.73261967}
{"ts":1757035200000,"o":110607.9,"h":110732.8,"l":110612,"c":110665.1,"v":1019000,"usd":9.20747675}
{"ts":1757035260000,"o":110665.1,"h":110697.4,"l":110637.3,"c":110696.8,"v":56000,"usd":0.50599356}
{"ts":1757035320000,"o":110696.8,"h":110789.1,"l":110697.4,"c":110760.8,"v":423700,"usd":3.8255498}
{"ts":1757035380000,"o":110760.8,"h":110840,"l":110760.1,"c":110823.9,"v":135000,"usd":1.2186522}
{"ts":1757035440000,"o":110823.9,"h":110849.9,"l":110792,"c":110801.5,"v":206200,"usd":1.86046242}
{"ts":1757035500000,"o":110801.5,"h":110818.9,"l":110760,"c":110773,"v":119600,"usd":1.07952778}
{"ts":1757035560000,"o":110773,"h":110777.9,"l":110728.4,"c":110728.4,"v":117500,"usd":1.06092324}
{"ts":1757035620000,"o":110728.4,"h":110778,"l":110743.9,"c":110778,"v":42300,"usd":0.38193734}
{"ts":1757035680000,"o":110778,"h":110780,"l":110778,"c":110780,"v":173100,"usd":1.56255704}
{"ts":1757035740000,"o":110780,"h":110779.9,"l":110760,"c":110777,"v":91900,"usd":0.82960696}
{"ts":1757035800000,"o":110777,"h":110779,"l":110778,"c":110779,"v":1000,"usd":0.00902705}
{"ts":1757035860000,"o":110779,"h":110778.9,"l":110763,"c":110763,"v":18100,"usd":0.1633963}
{"ts":1757035920000,"o":110763,"h":110799,"l":110761,"c":110799,"v":208900,"usd":1.88555795}
{"ts":1757035980000,"o":110799,"h":110850,"l":110805.3,"c":110850,"v":210400,"usd":1.89824861}
{"ts":1757036040000,"o":110850,"h":110857.9,"l":110837.4,"c":110855,"v":77400,"usd":0.69821844}
{"ts":1757036100000,"o":110855,"h":110854.9,"l":110850,"c":110853.9,"v":29800,"usd":0.26882284}
{"ts":1757036160000,"o":110853.9,"h":110872,"l":110837.1,"c":110860,"v":85500,"usd":0.77121513}
{"ts":1757036220000,"o":110860,"h":110914.6,"l":110861,"c":110880,"v":135400,"usd":1.22092963}
{"ts":1757036280000,"o":110880,"h":110875,"l":110822,"c":110839,"v":54100,"usd":0.488096}
{"ts":1757036340000,"o":110839,"h":110852,"l":110839,"c":110852,"v":9800,"usd":0.08840933}
{"ts":1757036400000,"o":110852,"h":110896.2,"l":110849,"c":110849,"v":136400,"usd":1.2302846}
{"ts":1757036460000,"o":110849,"h":110881,"l":110845,"c":110881,"v":6700,"usd":0.06043756}
{"ts":1757036520000,"o":110881,"h":110948.5,"l":110881,"c":110922.3,"v":294000,"usd":2.65062995}
{"ts":1757036580000,"o":110922.3,"h":110967.3,"l":110930,"c":110949.5,"v":111600,"usd":1.00584124}
{"ts":1757036640000,"o":110949.5,"h":110978.7,"l":110950.8,"c":110965,"v":56700,"usd":0.51092387}
{"ts":1757036700000,"o":110965,"h":110991.1,"l":110974,"c":110991.1,"v":18400,"usd":0.16580125}
{"ts":1757036760000,"o":110991.1,"h":111000,"l":110974,"c":111000,"v":24000,"usd":0.21623807}
{"ts":1757036820000,"o":111000,"h":110999.9,"l":110970,"c":110972,"v":116900,"usd":1.05335206}
{"ts":1757036880000,"o":110972,"h":110979,"l":110951.8,"c":110951.8,"v":126900,"usd":1.14361307}
{"ts":1757036940000,"o":110951.8,"h":110950,"l":110910,"c":110920,"v":42400,"usd":0.38226305}
{"ts":1757037000000,"o":110920,"h":110920,"l":110877.3,"c":110896.1,"v":38600,"usd":0.34803915}
{"ts":1757037060000,"o":110896.1,"h":110991,"l":110904,"c":110977.7,"v":167500,"usd":1.5098338}
{"ts":1757037120000,"o":110977.7,"h":111050.6,"l":110988.1,"c":111043.2,"v":246800,"usd":2.22310416}
{"ts":1757037180000,"o":111043.2,"h":111055,"l":111033.1,"c":111054,"v":45000,"usd":0.40522744}
{"ts":1757037240000,"o":111054,"h":111054,"l":111037.1,"c":111037.1,"v":51500,"usd":0.46374052}
{"ts":1757037300000,"o":111037.1,"h":111103,"l":111036,"c":111103,"v":462400,"usd":4.16260048}
{"ts":1757037360000,"o":111103,"h":111104,"l":111060,"c":111060,"v":109300,"usd":0.9839744}
{"ts":1757037420000,"o":111060,"h":111060.1,"l":111060,"c":111060.1,"v":22700,"usd":0.20439307}
{"ts":1757037480000,"o":111060.1,"h":111086.9,"l":111059,"c":111059,"v":14500,"usd":0.13054871}
{"ts":1757037540000,"o":111059,"h":111058,"l":111034.6,"c":111039,"v":36600,"usd":0.32960912}
{"ts":1757037600000,"o":111039,"h":111087,"l":111041,"c":111086.1,"v":47700,"usd":0.42948607}
{"ts":1757037660000,"o":111086.1,"h":111120,"l":111086.2,"c":111087.8,"v":453800,"usd":4.08449858}
{"ts":1757037720000,"o":111087.8,"h":111140,"l":111087.8,"c":111089.1,"v":336200,"usd":3.02564459}
{"ts":1757037780000,"o":111089.1,"h":111089,"l":111010.5,"c":111013.2,"v":147000,"usd":1.32381905}
{"ts":1757037840000,"o":111013.2,"h":111202.9,"l":111010,"c":111193,"v":1369600,"usd":12.32719227}
{"ts":1757037900000,"o":111193,"h":111308.7,"l":111192.9,"c":111275.7,"v":586500,"usd":5.27185308}
{"ts":1757037960000,"o":111275.7,"h":111380.8,"l":111262.1,"c":111379,"v":439900,"usd":3.95128992}
{"ts":1757038020000,"o":111379,"h":111379,"l":111292,"c":111292,"v":192100,"usd":1.72544744}
{"ts":1757038080000,"o":111292,"h":111329.5,"l":111249.6,"c":111310.1,"v":134200,"usd":1.20585512}
{"ts":1757038140000,"o":111310.1,"h":111378.5,"l":111300.1,"c":111378.5,"v":32100,"usd":0.28836286}
{"ts":1757038200000,"o":111378.5,"h":111419.9,"l":111364,"c":111378.9,"v":720000,"usd":6.46383493}
{"ts":1757038260000,"o":111378.9,"h":111378,"l":111335,"c":111335,"v":324300,"usd":2.91233579}
{"ts":1757038320000,"o":111335,"h":111330,"l":111205.3,"c":111282.8,"v":923300,"usd":8.29768914}
{"ts":1757038380000,"o":111282.8,"h":111347.2,"l":111282.4,"c":111332,"v":48200,"usd":0.43301831}
{"ts":1757038440000,"o":111332,"h":111331,"l":111289,"c":111289,"v":21100,"usd":0.18955154}
{"ts":1757038500000,"o":111289,"h":111288,"l":111250,"c":111250,"v":36300,"usd":0.32625087}
{"ts":1757038560000,"o":111250,"h":111315,"l":111250.1,"c":111315,"v":64200,"usd":0.5770062}
{"ts":1757038620000,"o":111315,"h":111415.2,"l":111280,"c":111280,"v":987500,"usd":8.86977263}
{"ts":1757038680000,"o":111280,"h":111279,"l":111124.4,"c":111124.4,"v":69300,"usd":0.62324496}
{"ts":1757038740000,"o":111124.4,"h":111139.9,"l":111068.9,"c":111070,"v":212500,"usd":1.91234591}
{"ts":1757038800000,"o":111070,"h":111139.9,"l":111068,"c":111138,"v":343600,"usd":3.09229325}
{"ts":1757038860000,"o":111138,"h":111175.9,"l":111092,"c":111173,"v":130300,"usd":1.17235389}
{"ts":1757038920000,"o":111173,"h":111173,"l":111127.1,"c":111159,"v":128000,"usd":1.15172222}
{"ts":1757038980000,"o":111159,"h":111199,"l":111163.6,"c":111198.9,"v":430600,"usd":3.87315946}
{"ts":1757039040000,"o":111198.9,"h":111198,"l":111154,"c":111161,"v":77200,"usd":0.69436691}
{"ts":1757039100000,"o":111161,"h":111179.9,"l":111156.1,"c":111156.2,"v":22200,"usd":0.19971444}
{"ts":1757039160000,"o":111156.2,"h":111156.1,"l":111087,"c":111087,"v":39100,"usd":0.35190305}
{"ts":1757039220000,"o":111087,"h":111156.9,"l":111091.1,"c":111153,"v":33500,"usd":0.30149932}
{"ts":1757039280000,"o":111153,"h":111191,"l":111125,"c":111167,"v":36100,"usd":0.32478346}
{"ts":1757039340000,"o":111167,"h":111290.7,"l":111191,"c":111288,"v":38400,"usd":0.34527808}
{"ts":1757039400000,"o":111288,"h":111286.6,"l":111267,"c":111267,"v":9600,"usd":0.08627361}
{"ts":1757039460000,"o":111267,"h":111276,"l":111220,"c":111220,"v":78700,"usd":0.70744742}
{"ts":1757039520000,"o":111220,"h":111219.9,"l":111191,"c":111210,"v":91300,"usd":0.82103321}
{"ts":1757039580000,"o":111210,"h":111209.9,"l":111190,"c":111209,"v":59400,"usd":0.53418405}
{"ts":1757039640000,"o":111209,"h":111214,"l":111198.1,"c":111214,"v":31700,"usd":0.28505522}
{"ts":1757039700000,"o":111214,"h":111308.1,"l":111214,"c":111304,"v":85900,"usd":0.77189065}
{"ts":1757039760000,"o":111304,"h":111329.9,"l":111278,"c":111315,"v":25900,"usd":0.23269699}
{"ts":1757039820000,"o":111315,"h":111357,"l":111301.3,"c":111356.7,"v":104300,"usd":0.93688918}
{"ts":1757039880000,"o":111356.7,"h":111356,"l":111290,"c":111290,"v":31200,"usd":0.280288}
{"ts":1757039940000,"o":111290,"h":111294,"l":111235,"c":111280,"v":119200,"usd":1.07139306}
{"ts":1757040000000,"o":111280,"h":111282,"l":111238.4,"c":111260,"v":161100,"usd":1.44808813}
{"ts":1757040060000,"o":111260,"h":111330.1,"l":111246.1,"c":111330.1,"v":44400,"usd":0.39902553}
{"ts":1757040120000,"o":111330.1,"h":111391.1,"l":111331,"c":111391,"v":79600,"usd":0.71475431}
{"ts":1757040180000,"o":111391,"h":111414.8,"l":111372,"c":111390,"v":216500,"usd":1.94359059}
{"ts":1757040240000,"o":111390,"h":111409,"l":111352.4,"c":111352.4,"v":14400,"usd":0.12927939}
{"ts":1757040300000,"o":111352.4,"h":111352,"l":111302.1,"c":111310.1,"v":76900,"usd":0.6907479}
{"ts":1757040360000,"o":111310.1,"h":111352.9,"l":111318,"c":111342,"v":105000,"usd":0.94318975}
{"ts":1757040420000,"o":111342,"h":111414.4,"l":111340,"c":111389,"v":74500,"usd":0.66889607}
{"ts":1757040480000,"o":111389,"h":111402,"l":111360,"c":111360,"v":9100,"usd":0.08170096}
{"ts":1757040540000,"o":111360,"h":111400.9,"l":111360.1,"c":111400.9,"v":25900,"usd":0.23255697}
{"ts":1757040600000,"o":111400.9,"h":111401,"l":111380,"c":111400.9,"v":75600,"usd":0.67868125}
{"ts":1757040660000,"o":111400.9,"h":111414.2,"l":111397,"c":111397,"v":213700,"usd":1.91822509}
{"ts":1757040720000,"o":111397,"h":111402.7,"l":111386.1,"c":111396.8,"v":40100,"usd":0.35998321}
{"ts":1757040780000,"o":111396.8,"h":111414,"l":111396.8,"c":111411,"v":580600,"usd":5.21122746}
{"ts":1757040840000,"o":111411,"h":111440,"l":111411.1,"c":111440,"v":145000,"usd":1.30133789}
{"ts":1757040900000,"o":111440,"h":111451.6,"l":111440,"c":111445,"v":167200,"usd":1.50024196}
{"ts":1757040960000,"o":111445,"h":111446.9,"l":111384.9,"c":111390,"v":218100,"usd":1.95761006}
{"ts":1757041020000,"o":111390,"h":111392.4,"l":111330,"c":111330,"v":148600,"usd":1.33433538}
{"ts":1757041080000,"o":111330,"h":111339,"l":111310,"c":111316,"v":29700,"usd":0.26679875}
{"ts":1757041140000,"o":111316,"h":111329.7,"l":111318,"c":111327,"v":123600,"usd":1.11026684}
{"ts":1757041200000,"o":111327,"h":111320,"l":111302.2,"c":111303.6,"v":239000,"usd":2.14728343}
{"ts":1757041260000,"o":111303.6,"h":111303,"l":111266.3,"c":111280,"v":282900,"usd":2.54174203}
{"ts":1757041320000,"o":111280,"h":111299.5,"l":111263.1,"c":111279.6,"v":158300,"usd":1.42274634}
{"ts":1757041380000,"o":111279.6,"h":111266,"l":111211.4,"c":111211.4,"v":21800,"usd":0.19596285}
{"ts":1757041440000,"o":111211.4,"h":111229.9,"l":111180,"c":111211,"v":70900,"usd":0.63758219}
{"ts":1757041500000,"o":111211,"h":111240,"l":111211,"c":111220,"v":181500,"usd":1.63185692}
{"ts":1757041560000,"o":111220,"h":111245,"l":111221,"c":111230,"v":20600,"usd":0.18518964}
{"ts":1757041620000,"o":111230,"h":111246,"l":111225,"c":111225,"v":19500,"usd":0.17529306}
{"ts":1757041680000,"o":111225,"h":111241.7,"l":111210.1,"c":111212,"v":71700,"usd":0.64465987}
{"ts":1757041740000,"o":111212,"h":111240,"l":111215,"c":111240,"v":2500,"usd":0.0224758}
{"ts":1757041800000,"o":111240,"h":111239.9,"l":111220,"c":111235,"v":164500,"usd":1.47899764}
{"ts":1757041860000,"o":111235,"h":111225.4,"l":111209,"c":111209,"v":19200,"usd":0.17263584}
{"ts":1757041920000,"o":111209,"h":111200,"l":111169.1,"c":111180,"v":134400,"usd":1.20877223}
{"ts":1757041980000,"o":111180,"h":111160,"l":111124,"c":111141,"v":43100,"usd":0.38783964}
{"ts":1757042040000,"o":111141,"h":111140.9,"l":111124,"c":111128,"v":37000,"usd":0.33295385}
{"ts":1757042100000,"o":111128,"h":111141,"l":111124,"c":111125,"v":6800,"usd":0.06118687}
{"ts":1757042160000,"o":111125,"h":111194.3,"l":111125,"c":111194.3,"v":74200,"usd":0.6675241}
{"ts":1757042220000,"o":111194.3,"h":111185,"l":111155.1,"c":111185,"v":51900,"usd":0.46688647}
{"ts":1757042280000,"o":111185,"h":111185,"l":111160,"c":111160,"v":36300,"usd":0.3265397}
{"ts":1757042340000,"o":111160,"h":111174.9,"l":111160.1,"c":111164,"v":44500,"usd":0.40031882}
{"ts":1757042400000,"o":111164,"h":111227,"l":111175,"c":111227,"v":516600,"usd":4.64591185}
{"ts":1757042460000,"o":111227,"h":111227,"l":111225.8,"c":111225.8,"v":66000,"usd":0.59338055}
{"ts":1757042520000,"o":111225.8,"h":111225.9,"l":111200,"c":111200,"v":8000,"usd":0.07193014}
{"ts":1757042580000,"o":111200,"h":111200,"l":111125.6,"c":111144,"v":166600,"usd":1.49895075}
{"ts":1757042640000,"o":111144,"h":111156,"l":111146,"c":111156,"v":29200,"usd":0.26271551}
{"ts":1757042700000,"o":111156,"h":111153.6,"l":111104,"c":111104,"v":27600,"usd":0.24836688}
{"ts":1757042760000,"o":111104,"h":111100,"l":111076,"c":111076,"v":238200,"usd":2.14425299}
{"ts":1757042820000,"o":111076,"h":111076,"l":111076,"c":111076,"v":3500,"usd":0.0315098}
{"ts":1757042880000,"o":111076,"h":111075.9,"l":111068.2,"c":111072,"v":136200,"usd":1.22627106}
{"ts":1757042940000,"o":111072,"h":111076,"l":111068.3,"c":111076,"v":35600,"usd":0.32051988}
{"ts":1757043000000,"o":111076,"h":111076,"l":111069.5,"c":111075.9,"v":188400,"usd":1.69620539}
{"ts":1757043060000,"o":111075.9,"h":111075.9,"l":111075.9,"c":111075.9,"v":4000,"usd":0.0360116}
{"ts":1757043120000,"o":111075.9,"h":111075.9,"l":111075.9,"c":111075.9,"v":400,"usd":0.00360116}
{"ts":1757043180000,"o":111075.9,"h":111092,"l":111073,"c":111073,"v":268400,"usd":2.41640633}
{"ts":1757043240000,"o":111073,"h":111073,"l":111073,"c":111073,"v":2500,"usd":0.02250775}
{"ts":1757043300000,"o":111073,"h":111089,"l":111073.1,"c":111078,"v":96500,"usd":0.86878592}
{"ts":1757043360000,"o":111078,"h":111090,"l":111089,"c":111090,"v":2000,"usd":0.01800345}
{"ts":1757043420000,"o":111090,"h":111090,"l":111070.1,"c":111070.1,"v":9900,"usd":0.08911969}
{"ts":1757043480000,"o":111070.1,"h":111070.1,"l":111058.7,"c":111058.7,"v":85000,"usd":0.76529892}
{"ts":1757043540000,"o":111058.7,"h":111051.5,"l":111040.9,"c":111040.9,"v":10900,"usd":0.09816082}
{"ts":1757043600000,"o":111040.9,"h":111050,"l":111040.9,"c":111048,"v":152000,"usd":1.36885438}
{"ts":1757043660000,"o":111048,"h":111080,"l":111048,"c":111080,"v":8300,"usd":0.07473464}
{"ts":1757043720000,"o":111080,"h":111108.6,"l":111081,"c":111108.5,"v":26800,"usd":0.24125514}
{"ts":1757043780000,"o":111108.5,"h":111096.4,"l":111080.3,"c":111080.3,"v":6000,"usd":0.05400855}
{"ts":1757043840000,"o":111080.3,"h":111133.6,"l":111080.4,"c":111127.9,"v":54500,"usd":0.49056672}
{"ts":1757043900000,"o":111127.9,"h":111140,"l":111102.2,"c":111125,"v":37600,"usd":0.33838288}
{"ts":1757043960000,"o":111125,"h":111140,"l":111140,"c":111140,"v":2000,"usd":0.0179954}
{"ts":1757044020000,"o":111140,"h":111157,"l":111140,"c":111157,"v":67100,"usd":0.60373948}
{"ts":1757044080000,"o":111157,"h":111156.9,"l":111127.1,"c":111144,"v":44400,"usd":0.39952773}
{"ts":1757044140000,"o":111144,"h":111200,"l":111156,"c":111193.6,"v":42400,"usd":0.38134327}
{"ts":1757044200000,"o":111193.6,"h":111190.7,"l":111190.7,"c":111190.7,"v":15300,"usd":0.13760208}
{"ts":1757044260000,"o":111190.7,"h":111226.8,"l":111190.7,"c":111204,"v":227800,"usd":2.04842119}
{"ts":1757044320000,"o":111204,"h":111230,"l":111194.2,"c":111194.8,"v":535600,"usd":4.81595924}
{"ts":1757044380000,"o":111194.8,"h":111191,"l":111180.1,"c":111180.1,"v":8800,"usd":0.07914773}
{"ts":1757044440000,"o":111180.1,"h":111214.9,"l":111183,"c":111214.9,"v":107200,"usd":0.96416712}
{"ts":1757044500000,"o":111214.9,"h":111224,"l":111219,"c":111224,"v":18800,"usd":0.16903431}
{"ts":1757044560000,"o":111224,"h":111291.2,"l":111225,"c":111266.5,"v":345500,"usd":3.10539982}
{"ts":1757044620000,"o":111266.5,"h":111260.3,"l":111250,"c":111250,"v":63000,"usd":0.56626676}
{"ts":1757044680000,"o":111250,"h":111248,"l":111216.8,"c":111230,"v":75600,"usd":0.67971416}
{"ts":1757044740000,"o":111230,"h":111260,"l":111222.1,"c":111260,"v":171500,"usd":1.541664}
{"ts":1757044800000,"o":111260,"h":111276.9,"l":111259.9,"c":111262,"v":57100,"usd":0.51316171}
{"ts":1757044860000,"o":111262,"h":111299.7,"l":111262.1,"c":111299.7,"v":104500,"usd":0.93912372}
{"ts":1757044920000,"o":111299.7,"h":111300.9,"l":111295.6,"c":111296,"v":19800,"usd":0.1778976}
{"ts":1757044980000,"o":111296,"h":111295.9,"l":111254.1,"c":111258,"v":114500,"usd":1.02902388}
{"ts":1757045040000,"o":111258,"h":111254,"l":111230,"c":111230,"v":120000,"usd":1.07874924}
{"ts":1757045100000,"o":111230,"h":111230,"l":111221.2,"c":111221.2,"v":5000,"usd":0.04495235}
{"ts":1757045160000,"o":111221.2,"h":111221.2,"l":111210,"c":111210,"v":69300,"usd":0.62312663}
{"ts":1757045220000,"o":111210,"h":111201.1,"l":111201,"c":111201,"v":7400,"usd":0.06654598}
{"ts":1757045280000,"o":111201,"h":111201.1,"l":111191.1,"c":111201,"v":209000,"usd":1.87962269}
{"ts":1757045340000,"o":111201,"h":111224,"l":111201.1,"c":111224,"v":32600,"usd":0.29314564}
{"ts":1757045400000,"o":111224,"h":111224,"l":111209.4,"c":111209.4,"v":22200,"usd":0.19960082}
{"ts":1757045460000,"o":111209.4,"h":111209.4,"l":111209.4,"c":111209.4,"v":200,"usd":0.0017984}
{"ts":1757045520000,"o":111209.4,"h":111209.4,"l":111168.9,"c":111168.9,"v":194700,"usd":1.75096726}
{"ts":1757045580000,"o":111168.9,"h":111163.8,"l":111121.8,"c":111138.1,"v":166400,"usd":1.49721241}
{"ts":1757045640000,"o":111138.1,"h":111142,"l":111121.8,"c":111142,"v":538600,"usd":4.84648545}
{"ts":1757045700000,"o":111142,"h":111157.9,"l":111124.2,"c":111124.3,"v":76900,"usd":0.69185942}
{"ts":1757045760000,"o":111124.3,"h":111139.9,"l":111101.3,"c":111136,"v":1073500,"usd":9.66112493}
{"ts":1757045820000,"o":111136,"h":111130.4,"l":111101.4,"c":111101.4,"v":97700,"usd":0.87924242}
{"ts":1757045880000,"o":111101.4,"h":111121,"l":111091.2,"c":111121,"v":71400,"usd":0.64265126}
{"ts":1757045940000,"o":111121,"h":111139.9,"l":111125,"c":111127.6,"v":48800,"usd":0.43912043}
{"ts":1757046000000,"o":111127.6,"h":111124.1,"l":111124,"c":111124,"v":5700,"usd":0.05129375}
{"ts":1757046060000,"o":111124,"h":111169.6,"l":111124.1,"c":111150.6,"v":125600,"usd":1.13013643}
{"ts":1757046120000,"o":111150.6,"h":111167,"l":111150.6,"c":111167,"v":81300,"usd":0.73135658}
{"ts":1757046180000,"o":111167,"h":111202,"l":111166.9,"c":111202,"v":79800,"usd":0.71773705}
{"ts":1757046240000,"o":111202,"h":111220,"l":111190.1,"c":111190.1,"v":227800,"usd":2.04820011}
{"ts":1757046300000,"o":111190.1,"h":111206.3,"l":111190.1,"c":111206.3,"v":66300,"usd":0.59620959}
{"ts":1757046360000,"o":111206.3,"h":111223.2,"l":111206.4,"c":111223.2,"v":30500,"usd":0.27425799}
{"ts":1757046420000,"o":111223.2,"h":111256,"l":111239.3,"c":111256,"v":23100,"usd":0.20765619}
{"ts":1757046480000,"o":111256,"h":111256,"l":111214.1,"c":111214.1,"v":314600,"usd":2.82795516}
{"ts":1757046540000,"o":111214.1,"h":111210,"l":111191.4,"c":111191.4,"v":110100,"usd":0.99011442}
{"ts":1757046600000,"o":111191.4,"h":111209.4,"l":111204.8,"c":111209.4,"v":59100,"usd":0.5314508}
{"ts":1757046660000,"o":111209.4,"h":111240,"l":111216,"c":111240,"v":21200,"usd":0.19061898}
{"ts":1757046720000,"o":111240,"h":111255.7,"l":111239.6,"c":111250.5,"v":135300,"usd":1.21612925}
{"ts":1757046780000,"o":111250.5,"h":111255.9,"l":111255.8,"c":111255.8,"v":76500,"usd":0.68760495}
{"ts":1757046840000,"o":111255.8,"h":111280,"l":111256,"c":111279.9,"v":192400,"usd":1.72906214}
{"ts":1757046900000,"o":111279.9,"h":111279.9,"l":111262.5,"c":111273.3,"v":186600,"usd":1.676889}
{"ts":1757046960000,"o":111273.3,"h":111273.3,"l":111248,"c":111248,"v":33800,"usd":0.3037601}
{"ts":1757047020000,"o":111248,"h":111278.8,"l":111273.1,"c":111278.8,"v":1500,"usd":0.01347981}
{"ts":1757047080000,"o":111278.8,"h":111278.8,"l":111255.1,"c":111257,"v":139900,"usd":1.2572985}
{"ts":1757047140000,"o":111257,"h":111280,"l":111270.2,"c":111280,"v":19700,"usd":0.17703051}
{"ts":1757047200000,"o":111280,"h":111352.6,"l":111285.4,"c":111341.9,"v":779600,"usd":7.00222755}
{"ts":1757047260000,"o":111341.9,"h":111345.2,"l":111341.9,"c":111345.2,"v":12000,"usd":0.1077754}
{"ts":1757047320000,"o":111345.2,"h":111333.5,"l":111283.2,"c":111308.2,"v":149800,"usd":1.3456303}
{"ts":1757047380000,"o":111308.2,"h":111333.5,"l":111308.2,"c":111328.2,"v":94400,"usd":0.84798655}
{"ts":1757047440000,"o":111328.2,"h":111371.5,"l":111315.6,"c":111371.5,"v":250300,"usd":2.24782727}
{"ts":1757047500000,"o":111371.5,"h":111390,"l":111356.7,"c":111376.5,"v":23000,"usd":0.20648996}
{"ts":1757047560000,"o":111376.5,"h":111380,"l":111340.6,"c":111358.6,"v":300900,"usd":2.70191915}
{"ts":1757047620000,"o":111358.6,"h":111387.9,"l":111340,"c":111340,"v":11700,"usd":0.10504922}
{"ts":1757047680000,"o":111340,"h":111335.8,"l":111328.7,"c":111328.7,"v":38500,"usd":0.3458212}
{"ts":1757047740000,"o":111328.7,"h":111359.9,"l":111328.6,"c":111354.2,"v":299600,"usd":2.69067573}
{"ts":1757047800000,"o":111354.2,"h":111360,"l":111347.9,"c":111360,"v":16300,"usd":0.14638527}
{"ts":1757047860000,"o":111360,"h":111389,"l":111347.3,"c":111347.3,"v":58300,"usd":0.52344931}
{"ts":1757047920000,"o":111347.3,"h":111400,"l":111347.4,"c":111400,"v":40600,"usd":0.36454248}
{"ts":1757047980000,"o":111400,"h":111459.8,"l":111400,"c":111447.4,"v":306200,"usd":2.74770775}
{"ts":1757048040000,"o":111447.4,"h":111447.4,"l":111422,"c":111422,"v":20600,"usd":0.18484394}
{"ts":1757048100000,"o":111422,"h":111439.9,"l":111410.1,"c":111423,"v":133900,"usd":1.20174306}
{"ts":1757048160000,"o":111423,"h":111423,"l":111423,"c":111423,"v":2500,"usd":0.022437}
{"ts":1757048220000,"o":111423,"h":111423.1,"l":111410.1,"c":111410.1,"v":32500,"usd":0.2917011}
{"ts":1757048280000,"o":111410.1,"h":111410,"l":111410,"c":111410,"v":300,"usd":0.00269277}
{"ts":1757048340000,"o":111410,"h":111410.1,"l":111410,"c":111410.1,"v":86800,"usd":0.77909949}
{"ts":1757048400000,"o":111410.1,"h":111410.2,"l":111410.2,"c":111410.2,"v":1300,"usd":0.01166854}
{"ts":1757048460000,"o":111410.2,"h":111410.1,"l":111370,"c":111376.1,"v":76600,"usd":0.68769258}
{"ts":1757048520000,"o":111376.1,"h":111405.9,"l":111390.9,"c":111405.9,"v":119900,"usd":1.07626618}
{"ts":1757048580000,"o":111405.9,"h":111413.9,"l":111395.1,"c":111402.8,"v":17800,"usd":0.15978311}
{"ts":1757048640000,"o":111402.8,"h":111390.3,"l":111390.2,"c":111390.3,"v":40500,"usd":0.3635848}
{"ts":1757048700000,"o":111390.3,"h":111399.9,"l":111399.9,"c":111399.9,"v":2700,"usd":0.02423709}
{"ts":1757048760000,"o":111399.9,"h":111393.9,"l":111378.1,"c":111378.1,"v":4800,"usd":0.043095}
{"ts":1757048820000,"o":111378.1,"h":111469.8,"l":111375.9,"c":111469.8,"v":267000,"usd":2.39609496}
{"ts":1757048880000,"o":111469.8,"h":111469.8,"l":111445.1,"c":111445.1,"v":113800,"usd":1.02092127}
{"ts":1757048940000,"o":111445.1,"h":111464.8,"l":111445.2,"c":111460.8,"v":106900,"usd":0.95911358}
{"ts":1757049000000,"o":111460.8,"h":111457.5,"l":111457.5,"c":111457.5,"v":21200,"usd":0.1902064}
{"ts":1757049060000,"o":111457.5,"h":111480,"l":111470,"c":111479.9,"v":8200,"usd":0.07356083}
{"ts":1757049120000,"o":111479.9,"h":111480.3,"l":111479.9,"c":111480.3,"v":28900,"usd":0.25923878}
{"ts":1757049180000,"o":111480.3,"h":111500,"l":111490,"c":111500,"v":64800,"usd":0.58118152}
{"ts":1757049240000,"o":111500,"h":111500,"l":111499.9,"c":111500,"v":11000,"usd":0.0986546}
{"ts":1757049300000,"o":111500,"h":111500,"l":111499.9,"c":111500,"v":24300,"usd":0.21793698}
{"ts":1757049360000,"o":111500,"h":111499.9,"l":111487.4,"c":111487.4,"v":285800,"usd":2.56326987}
{"ts":1757049420000,"o":111487.4,"h":111487.4,"l":111479.2,"c":111479.3,"v":69900,"usd":0.62701075}
{"ts":1757049480000,"o":111479.3,"h":111500,"l":111499.8,"c":111500,"v":6243300,"usd":55.99366038}
{"ts":1757049540000,"o":111500,"h":111499.9,"l":111478.9,"c":111478.9,"v":736200,"usd":6.60313746}
{"ts":1757049600000,"o":111478.9,"h":111497.1,"l":111476.4,"c":111476.4,"v":139200,"usd":1.24865868}
{"ts":1757049660000,"o":111476.4,"h":111495.8,"l":111449.5,"c":111449.5,"v":667500,"usd":5.98774402}
{"ts":1757049720000,"o":111449.5,"h":111476.9,"l":111449.5,"c":111476.9,"v":22300,"usd":0.20008459}
{"ts":1757049780000,"o":111476.9,"h":111472,"l":111466.7,"c":111466.9,"v":109200,"usd":0.97965118}
{"ts":1757049840000,"o":111466.9,"h":111472,"l":111458.3,"c":111458.3,"v":4000,"usd":0.03588415}
{"ts":1757049900000,"o":111458.3,"h":111458.4,"l":111449.8,"c":111458.4,"v":94500,"usd":0.84789096}
{"ts":1757049960000,"o":111458.4,"h":111479.9,"l":111466.7,"c":111474.2,"v":136400,"usd":1.22360981}
{"ts":1757050020000,"o":111474.2,"h":111479.9,"l":111474.2,"c":111479.9,"v":115600,"usd":1.03701267}
{"ts":1757050080000,"o":111479.9,"h":111479.9,"l":111479.9,"c":111479.9,"v":300,"usd":0.00269106}
{"ts":1757050140000,"o":111479.9,"h":111479.9,"l":111468,"c":111468,"v":41500,"usd":0.3722987}
{"ts":1757050200000,"o":111468,"h":111468,"l":111468,"c":111468,"v":1200,"usd":0.01076544}
{"ts":1757050260000,"o":111468,"h":111468,"l":111468,"c":111468,"v":117200,"usd":1.05142464}
{"ts":1757050320000,"o":111468,"h":111480,"l":111468,"c":111480,"v":74500,"usd":0.6683145}
{"ts":1757050380000,"o":111480,"h":111550,"l":111492.4,"c":111549.9,"v":4334000,"usd":38.86945809}
{"ts":1757050440000,"o":111549.9,"h":111572.9,"l":111511,"c":111511,"v":470200,"usd":4.21524275}
{"ts":1757050500000,"o":111511,"h":111511.1,"l":111460.9,"c":111470,"v":384600,"usd":3.44954359}
{"ts":1757050560000,"o":111470,"h":111518.6,"l":111470,"c":111518.6,"v":114000,"usd":1.02253781}
{"ts":1757050620000,"o":111518.6,"h":111519.9,"l":111482.2,"c":111519.9,"v":435100,"usd":3.90196806}
{"ts":1757050680000,"o":111519.9,"h":111519.9,"l":111496.8,"c":111496.9,"v":181900,"usd":1.63115316}
{"ts":1757050740000,"o":111496.9,"h":111539.9,"l":111496.9,"c":111499.9,"v":1023900,"usd":9.18069253}
{"ts":1757050800000,"o":111499.9,"h":111600,"l":111500,"c":111584.1,"v":1196100,"usd":10.72095934}
{"ts":1757050860000,"o":111584.1,"h":111638.9,"l":111584.1,"c":111627,"v":59500,"usd":0.53303136}
{"ts":1757050920000,"o":111627,"h":111674.9,"l":111627.1,"c":111645.5,"v":737400,"usd":6.60411104}
{"ts":1757050980000,"o":111645.5,"h":111646.7,"l":111617,"c":111617,"v":462300,"usd":4.14097712}
{"ts":1757051040000,"o":111617,"h":111617.1,"l":111584,"c":111584,"v":70600,"usd":0.63261196}
{"ts":1757051100000,"o":111584,"h":111597.2,"l":111580.1,"c":111580.7,"v":50200,"usd":0.4498828}
{"ts":1757051160000,"o":111580.7,"h":111632.6,"l":111580.8,"c":111632.5,"v":25100,"usd":0.2248764}
{"ts":1757051220000,"o":111632.5,"h":111632.5,"l":111560,"c":111560,"v":548500,"usd":4.91564139}
{"ts":1757051280000,"o":111560,"h":111578.4,"l":111560.1,"c":111565.9,"v":77000,"usd":0.69016918}
{"ts":1757051340000,"o":111565.9,"h":111576.5,"l":111565.9,"c":111574.2,"v":24800,"usd":0.22228295}
{"ts":1757051400000,"o":111574.2,"h":111564,"l":111543.9,"c":111559.1,"v":106200,"usd":0.95204892}
{"ts":1757051460000,"o":111559.1,"h":111559,"l":111558.4,"c":111558.4,"v":11100,"usd":0.09949929}
{"ts":1757051520000,"o":111558.4,"h":111558.5,"l":111558.5,"c":111558.5,"v":2100,"usd":0.01882419}
{"ts":1757051580000,"o":111558.5,"h":111558.5,"l":111549.3,"c":111549.3,"v":2000,"usd":0.01792878}
{"ts":1757051640000,"o":111549.3,"h":111560.1,"l":111534.4,"c":111534.4,"v":215200,"usd":1.92917198}
{"ts":1757051700000,"o":111534.4,"h":111534.5,"l":111467.4,"c":111467.4,"v":201500,"usd":1.80715669}
{"ts":1757051760000,"o":111467.4,"h":111520,"l":111467.5,"c":111520,"v":302800,"usd":2.71573039}
{"ts":1757051820000,"o":111520,"h":111520,"l":111519.9,"c":111520,"v":27800,"usd":0.2492826}
{"ts":1757051880000,"o":111520,"h":111560,"l":111520,"c":111547.8,"v":135100,"usd":1.21102692}
{"ts":1757051940000,"o":111547.8,"h":111559.9,"l":111525.7,"c":111525.7,"v":282600,"usd":2.53347429}
{"ts":1757052000000,"o":111525.7,"h":111525.7,"l":111525.7,"c":111525.7,"v":1100,"usd":0.00986315}
{"ts":1757052060000,"o":111525.7,"h":111543.1,"l":111475.1,"c":111475.3,"v":167200,"usd":1.49923749}
{"ts":1757052120000,"o":111475.3,"h":111517.7,"l":111496.3,"c":111517.7,"v":20800,"usd":0.18651909}
{"ts":1757052180000,"o":111517.7,"h":111499.6,"l":111499.6,"c":111499.6,"v":900,"usd":0.00807174}
{"ts":1757052240000,"o":111499.6,"h":111490.6,"l":111467,"c":111467,"v":129500,"usd":1.16168773}
{"ts":1757052300000,"o":111467,"h":111499,"l":111454.3,"c":111483,"v":152300,"usd":1.36635948}
{"ts":1757052360000,"o":111483,"h":111548.6,"l":111499.3,"c":111532.2,"v":303600,"usd":2.72264246}
{"ts":1757052420000,"o":111532.2,"h":111520.9,"l":111501.6,"c":111514.3,"v":20400,"usd":0.18293328}
{"ts":1757052480000,"o":111514.3,"h":111553.6,"l":111510,"c":111510,"v":291300,"usd":2.61171477}
{"ts":1757052540000,"o":111510,"h":111500,"l":111470.2,"c":111493.7,"v":52600,"usd":0.47183207}
{"ts":1757052600000,"o":111493.7,"h":111552.6,"l":111471.8,"c":111535,"v":132800,"usd":1.19089773}
{"ts":1757052660000,"o":111535,"h":111533.2,"l":111510,"c":111510,"v":70600,"usd":0.63302087}
{"ts":1757052720000,"o":111510,"h":111508.4,"l":111504.6,"c":111508.4,"v":12400,"usd":0.11120373}
{"ts":1757052780000,"o":111508.4,"h":111520,"l":111508.4,"c":111520,"v":103300,"usd":0.92638389}
{"ts":1757052840000,"o":111520,"h":111535,"l":111531.2,"c":111535,"v":3900,"usd":0.03496761}
{"ts":1757052900000,"o":111535,"h":111558.6,"l":111540,"c":111558.6,"v":32500,"usd":0.29132945}
{"ts":1757052960000,"o":111558.6,"h":111613.3,"l":111558.6,"c":111597.3,"v":314200,"usd":2.81543706}
{"ts":1757053020000,"o":111597.3,"h":111609.2,"l":111590,"c":111590,"v":39600,"usd":0.35485265}
{"ts":1757053080000,"o":111590,"h":111585.1,"l":111554.3,"c":111554.3,"v":163500,"usd":1.46540184}
{"ts":1757053140000,"o":111554.3,"h":111554.4,"l":111519.2,"c":111519.2,"v":323200,"usd":2.89744931}
{"ts":1757053200000,"o":111519.2,"h":111550.7,"l":111467.3,"c":111473.8,"v":308400,"usd":2.76595368}
{"ts":1757053260000,"o":111473.8,"h":111507.7,"l":111475.3,"c":111475.3,"v":165700,"usd":1.48637077}
{"ts":1757053320000,"o":111475.3,"h":111532.8,"l":111490,"c":111492.1,"v":21000,"usd":0.18834632}
{"ts":1757053380000,"o":111492.1,"h":111496,"l":111470.3,"c":111470.3,"v":35500,"usd":0.31843784}
{"ts":1757053440000,"o":111470.3,"h":111484.4,"l":111470.3,"c":111484.3,"v":21300,"usd":0.19108069}
{"ts":1757053500000,"o":111484.3,"h":111494.7,"l":111484.3,"c":111484.3,"v":68500,"usd":0.61438143}
{"ts":1757053560000,"o":111484.3,"h":111509.6,"l":111484.3,"c":111484.6,"v":79200,"usd":0.71034729}
{"ts":1757053620000,"o":111484.6,"h":111517.8,"l":111484.4,"c":111487.6,"v":67600,"usd":0.60627168}
{"ts":1757053680000,"o":111487.6,"h":111530,"l":111490.2,"c":111530,"v":64200,"usd":0.57580747}
{"ts":1757053740000,"o":111530,"h":111559.9,"l":111532.9,"c":111539.9,"v":295400,"usd":2.64807416}
{"ts":1757053800000,"o":111539.9,"h":111522.3,"l":111520,"c":111520,"v":30300,"usd":0.27169898}
{"ts":1757053860000,"o":111520,"h":111534.4,"l":111510.1,"c":111534.4,"v":40500,"usd":0.3631253}
{"ts":1757053920000,"o":111534.4,"h":111537.4,"l":111522.4,"c":111522.4,"v":48500,"usd":0.4348436}
{"ts":1757053980000,"o":111522.4,"h":111540,"l":111529.8,"c":111540,"v":1900,"usd":0.01703546}
{"ts":1757054040000,"o":111540,"h":111560,"l":111555,"c":111560,"v":8200,"usd":0.07350516}
{"ts":1757054100000,"o":111560,"h":111579.8,"l":111551.9,"c":111579.8,"v":89300,"usd":0.80046171}
{"ts":1757054160000,"o":111579.8,"h":111579.8,"l":111579.8,"c":111579.8,"v":0,"usd":0}
{"ts":1757054220000,"o":111579.8,"h":111564.2,"l":111552.8,"c":111552.8,"v":5800,"usd":0.05198972}
{"ts":1757054280000,"o":111552.8,"h":111579.9,"l":111543.4,"c":111543.4,"v":276400,"usd":2.47729337}
{"ts":1757054340000,"o":111543.4,"h":111600.7,"l":111543.4,"c":111600.7,"v":126100,"usd":1.13004819}
{"ts":1757054400000,"o":111600.7,"h":111619.9,"l":111591,"c":111591,"v":250000,"usd":2.23981041}
{"ts":1757054460000,"o":111591,"h":111616.6,"l":111596.5,"c":111596.5,"v":94400,"usd":0.84587938}
{"ts":1757054520000,"o":111596.5,"h":111619.9,"l":111577.3,"c":111584.1,"v":236300,"usd":2.11723038}
{"ts":1757054580000,"o":111584.1,"h":111600,"l":111599.9,"c":111600,"v":6300,"usd":0.05645178}
{"ts":1757054640000,"o":111600,"h":111600,"l":111600,"c":111600,"v":10300,"usd":0.09229418}
{"ts":1757054700000,"o":111600,"h":111600,"l":111599.9,"c":111600,"v":20900,"usd":0.18727654}
{"ts":1757054760000,"o":111600,"h":111646.7,"l":111610.5,"c":111646.7,"v":87700,"usd":0.78560257}
{"ts":1757054820000,"o":111646.7,"h":111646.8,"l":111646.6,"c":111646.8,"v":35000,"usd":0.313488}
{"ts":1757054880000,"o":111646.8,"h":111649.5,"l":111649.5,"c":111649.5,"v":2500,"usd":0.0223915}
{"ts":1757054940000,"o":111649.5,"h":111649.5,"l":111626.9,"c":111627,"v":220400,"usd":1.9740448}
{"ts":1757055000000,"o":111627,"h":111640,"l":111640,"c":111640,"v":6300,"usd":0.05643162}
{"ts":1757055060000,"o":111640,"h":111665.7,"l":111635.1,"c":111665.7,"v":138000,"usd":1.23598777}
{"ts":1757055120000,"o":111665.7,"h":111665.7,"l":111650,"c":111650,"v":119100,"usd":1.06662475}
{"ts":1757055180000,"o":111650,"h":111699.9,"l":111650,"c":111687.4,"v":555600,"usd":4.97505089}
{"ts":1757055240000,"o":111687.4,"h":111703.2,"l":111687.5,"c":111703.2,"v":174900,"usd":1.5658096}
{"ts":1757055300000,"o":111703.2,"h":111758.3,"l":111703.3,"c":111725.1,"v":638100,"usd":5.71033104}
{"ts":1757055360000,"o":111725.1,"h":111805.5,"l":111732,"c":111762.2,"v":385000,"usd":3.44430367}
{"ts":1757055420000,"o":111762.2,"h":111800,"l":111777,"c":111800,"v":324100,"usd":2.89917676}
{"ts":1757055480000,"o":111800,"h":111800,"l":111787.2,"c":111800,"v":160000,"usd":1.43113277}
{"ts":1757055540000,"o":111800,"h":111799.9,"l":111799.9,"c":111799.9,"v":13000,"usd":0.1162798}
{"ts":1757055600000,"o":111799.9,"h":111856,"l":111799.9,"c":111851.7,"v":301100,"usd":2.69290075}
{"ts":1757055660000,"o":111851.7,"h":111879.5,"l":111832.6,"c":111865.8,"v":248800,"usd":2.22415672}
{"ts":1757055720000,"o":111865.8,"h":112140.1,"l":111867.1,"c":112105.2,"v":2350700,"usd":20.98652735}
{"ts":1757055780000,"o":112105.2,"h":112126.3,"l":112007.2,"c":112008.5,"v":1212600,"usd":10.820571}
{"ts":1757055840000,"o":112008.5,"h":112150.5,"l":112005.4,"c":112150.5,"v":1595600,"usd":14.2349243}
{"ts":1757055900000,"o":112150.5,"h":112216.7,"l":112119.6,"c":112119.6,"v":1353700,"usd":12.06822494}
{"ts":1757055960000,"o":112119.6,"h":112274.1,"l":112100.1,"c":112264.1,"v":928400,"usd":8.27326099}
{"ts":1757056020000,"o":112264.1,"h":112264.1,"l":112200,"c":112200,"v":979300,"usd":8.72517249}
{"ts":1757056080000,"o":112200,"h":112242,"l":112161.5,"c":112241.5,"v":845200,"usd":7.53347106}
{"ts":1757056140000,"o":112241.5,"h":112239.9,"l":112117.6,"c":112134,"v":291100,"usd":2.5948341}
{"ts":1757056200000,"o":112134,"h":112209.5,"l":112144.6,"c":112186.6,"v":1216500,"usd":10.84491014}
{"ts":1757056260000,"o":112186.6,"h":112255.9,"l":112186.7,"c":112255.9,"v":509400,"usd":4.53920673}
{"ts":1757056320000,"o":112255.9,"h":112470,"l":112240.7,"c":112430.8,"v":2284700,"usd":20.32745378}
{"ts":1757056380000,"o":112430.8,"h":112519.9,"l":112337.6,"c":112350.4,"v":1924700,"usd":17.11469733}
{"ts":1757056440000,"o":112350.4,"h":112394.8,"l":112290,"c":112301.5,"v":489500,"usd":4.35678132}
{"ts":1757056500000,"o":112301.5,"h":112299.9,"l":112250.5,"c":112299.9,"v":203200,"usd":1.80988349}
{"ts":1757056560000,"o":112299.9,"h":112388.7,"l":112294,"c":112342.1,"v":125700,"usd":1.11879033}
{"ts":1757056620000,"o":112342.1,"h":112420,"l":112303.8,"c":112418.1,"v":285600,"usd":2.54126906}
{"ts":1757056680000,"o":112418.1,"h":112439.9,"l":112340,"c":112346.3,"v":237000,"usd":2.10879936}
{"ts":1757056740000,"o":112346.3,"h":112510.5,"l":112322.8,"c":112470,"v":675700,"usd":6.01128668}
{"ts":1757056800000,"o":112470,"h":112460,"l":112420,"c":112420,"v":624600,"usd":5.55470617}
{"ts":1757056860000,"o":112420,"h":112551.9,"l":112405.3,"c":112551.9,"v":879000,"usd":7.81373693}
{"ts":1757056920000,"o":112551.9,"h":112860,"l":112552,"c":112669.8,"v":10327900,"usd":91.65107751}
{"ts":1757056980000,"o":112669.8,"h":112709.9,"l":112604.5,"c":112677.4,"v":606600,"usd":5.38445143}
{"ts":1757057040000,"o":112677.4,"h":112744.2,"l":112611.4,"c":112722.7,"v":334600,"usd":2.96936733}
{"ts":1757057100000,"o":112722.7,"h":112753.7,"l":112684.3,"c":112694.1,"v":311000,"usd":2.75942236}
{"ts":1757057160000,"o":112694.1,"h":112707.8,"l":112644.1,"c":112644.1,"v":10608600,"usd":94.17005966}
{"ts":1757057220000,"o":112644.1,"h":112705.7,"l":112652,"c":112696.9,"v":130500,"usd":1.15816515}
{"ts":1757057280000,"o":112696.9,"h":112800,"l":112709.2,"c":112787.5,"v":1320500,"usd":11.70999267}
{"ts":1757057340000,"o":112787.5,"h":112780,"l":112646.5,"c":112646.5,"v":697800,"usd":6.19109384}
{"ts":1757057400000,"o":112646.5,"h":112693,"l":112600.1,"c":112659.6,"v":940900,"usd":8.35274866}
{"ts":1757057460000,"o":112659.6,"h":112742.1,"l":112630.1,"c":112641.3,"v":355400,"usd":3.15401485}
{"ts":1757057520000,"o":112641.3,"h":112634.3,"l":112581.3,"c":112621.1,"v":191500,"usd":1.70058275}
{"ts":1757057580000,"o":112621.1,"h":112699.4,"l":112621.1,"c":112692.2,"v":289500,"usd":2.56951975}
{"ts":1757057640000,"o":112692.2,"h":112762.7,"l":112647.9,"c":112751,"v":603300,"usd":5.35231995}
{"ts":1757057700000,"o":112751,"h":112782.6,"l":112697,"c":112750.5,"v":427100,"usd":3.78813109}
{"ts":1757057760000,"o":112750.5,"h":112823.2,"l":112740,"c":112798.1,"v":1569400,"usd":13.91387973}
{"ts":1757057820000,"o":112798.1,"h":112817.9,"l":112744.2,"c":112772,"v":776900,"usd":6.88747826}
{"ts":1757057880000,"o":112772,"h":112806.9,"l":112730.2,"c":112730.2,"v":266900,"usd":2.36625039}
{"ts":1757057940000,"o":112730.2,"h":112733.4,"l":112646.7,"c":112646.7,"v":212400,"usd":1.88458795}
{"ts":1757058000000,"o":112646.7,"h":112700.9,"l":112640.1,"c":112647,"v":691600,"usd":6.1385291}
{"ts":1757058060000,"o":112647,"h":112695.2,"l":112655.7,"c":112679,"v":73400,"usd":0.65143362}
{"ts":1757058120000,"o":112679,"h":112720,"l":112681,"c":112690,"v":208300,"usd":1.84825486}
{"ts":1757058180000,"o":112690,"h":112753.7,"l":112700.9,"c":112702.8,"v":116500,"usd":1.03344216}
{"ts":1757058240000,"o":112702.8,"h":112733,"l":112704,"c":112727,"v":178600,"usd":1.58444035}
{"ts":1757058300000,"o":112727,"h":112723.9,"l":112702,"c":112723.4,"v":151900,"usd":1.34759322}
{"ts":1757058360000,"o":112723.4,"h":112805,"l":112723.4,"c":112725,"v":220400,"usd":1.95444066}
{"ts":1757058420000,"o":112725,"h":112886,"l":112693.9,"c":112833.5,"v":1758500,"usd":15.58601441}
{"ts":1757058480000,"o":112833.5,"h":112823.7,"l":112785.8,"c":112785.8,"v":349000,"usd":3.09390061}
{"ts":1757058540000,"o":112785.8,"h":112830.6,"l":112780.1,"c":112794.8,"v":178900,"usd":1.58591663}
{"ts":1757058600000,"o":112794.8,"h":112829.9,"l":112763.4,"c":112796.1,"v":357400,"usd":3.16853446}
{"ts":1757058660000,"o":112796.1,"h":112920.4,"l":112796,"c":112920.4,"v":569400,"usd":5.04668365}
{"ts":1757058720000,"o":112920.4,"h":112947,"l":112872,"c":112872,"v":287300,"usd":2.54436087}
{"ts":1757058780000,"o":112872,"h":112885.5,"l":112848.9,"c":112875.5,"v":79000,"usd":0.69995921}
{"ts":1757058840000,"o":112875.5,"h":112910.4,"l":112870,"c":112893.5,"v":76600,"usd":0.67855734}
{"ts":1757058900000,"o":112893.5,"h":112914,"l":112832.7,"c":112900,"v":4607300,"usd":40.8128664}
{"ts":1757058960000,"o":112900,"h":112900,"l":112871,"c":112897.5,"v":3410400,"usd":30.20767069}
{"ts":1757059020000,"o":112897.5,"h":112888.6,"l":112819.9,"c":112864.9,"v":4777100,"usd":42.34028933}
{"ts":1757059080000,"o":112864.9,"h":112882.9,"l":112857.8,"c":112882.9,"v":2994300,"usd":26.53149916}
{"ts":1757059140000,"o":112882.9,"h":112919.9,"l":112874.1,"c":112919.9,"v":327700,"usd":2.90283362}
{"ts":1757059200000,"o":112919.9,"h":112920,"l":112894.5,"c":112905.1,"v":203500,"usd":1.80225156}
{"ts":1757059260000,"o":112905.1,"h":112924.9,"l":112884.6,"c":112902.9,"v":784200,"usd":6.94561072}
{"ts":1757059320000,"o":112902.9,"h":112909.9,"l":112806.8,"c":112806.8,"v":474800,"usd":4.20650394}
{"ts":1757059380000,"o":112806.8,"h":112861,"l":112799.6,"c":112845.1,"v":353300,"usd":3.13101701}
{"ts":1757059440000,"o":112845.1,"h":112880,"l":112845.1,"c":112866.9,"v":156700,"usd":1.38824849}
{"ts":1757059500000,"o":112866.9,"h":112933.9,"l":112867,"c":112873,"v":667600,"usd":5.912476}
{"ts":1757059560000,"o":112873,"h":112887,"l":112840,"c":112887,"v":1221100,"usd":10.8202386}
{"ts":1757059620000,"o":112887,"h":112906,"l":112809.5,"c":112814.8,"v":288900,"usd":2.55965657}
{"ts":1757059680000,"o":112814.8,"h":112838,"l":112815,"c":112837.9,"v":82700,"usd":0.73293501}
{"ts":1757059740000,"o":112837.9,"h":112834,"l":112796,"c":112818.9,"v":449700,"usd":3.98633772}
{"ts":1757059800000,"o":112818.9,"h":112818.9,"l":112756,"c":112775.5,"v":268200,"usd":2.378022}
{"ts":1757059860000,"o":112775.5,"h":112889.9,"l":112767.6,"c":112830,"v":285000,"usd":2.52578562}
{"ts":1757059920000,"o":112830,"h":112835.9,"l":112820,"c":112820,"v":98300,"usd":0.87122565}
{"ts":1757059980000,"o":112820,"h":112820,"l":112747.4,"c":112747.4,"v":120000,"usd":1.06398182}
{"ts":1757060040000,"o":112747.4,"h":112771,"l":112725.5,"c":112748.9,"v":178300,"usd":1.58145608}
{"ts":1757060100000,"o":112748.9,"h":112747.1,"l":112716,"c":112716,"v":139100,"usd":1.23392585}
{"ts":1757060160000,"o":112716,"h":112836.9,"l":112733,"c":112777.8,"v":326900,"usd":2.89861304}
{"ts":1757060220000,"o":112777.8,"h":112794.6,"l":112693.6,"c":112693.7,"v":844700,"usd":7.49362905}
{"ts":1757060280000,"o":112693.7,"h":112694.9,"l":112607,"c":112607,"v":415300,"usd":3.6858798}
{"ts":1757060340000,"o":112607,"h":112675.9,"l":112622,"c":112660,"v":54100,"usd":0.48024992}
{"ts":1757060400000,"o":112660,"h":112655,"l":112600.1,"c":112641,"v":177800,"usd":1.57866313}
{"ts":1757060460000,"o":112641,"h":112700,"l":112650,"c":112691.4,"v":216500,"usd":1.92112294}
{"ts":1757060520000,"o":112691.4,"h":112700,"l":112687,"c":112696.3,"v":55400,"usd":0.49158774}
{"ts":1757060580000,"o":112696.3,"h":112692.9,"l":112642,"c":112688.9,"v":94300,"usd":0.83702695}
{"ts":1757060640000,"o":112688.9,"h":112690,"l":112688.1,"c":112689.9,"v":60400,"usd":0.53598726}
{"ts":1757060700000,"o":112689.9,"h":112699,"l":112688,"c":112698.9,"v":30300,"usd":0.2688721}
{"ts":1757060760000,"o":112698.9,"h":112735,"l":112688,"c":112688.1,"v":991200,"usd":8.79498917}
{"ts":1757060820000,"o":112688.1,"h":112689,"l":112665,"c":112687,"v":85100,"usd":0.75520865}
{"ts":1757060880000,"o":112687,"h":112689,"l":112680.1,"c":112685,"v":37300,"usd":0.33102325}
{"ts":1757060940000,"o":112685,"h":112724.1,"l":112689,"c":112703.9,"v":167700,"usd":1.48781397}
{"ts":1757061000000,"o":112703.9,"h":112703.9,"l":112690,"c":112690,"v":25900,"usd":0.22980708}
{"ts":1757061060000,"o":112690,"h":112720,"l":112684,"c":112684,"v":76300,"usd":0.67696566}
{"ts":1757061120000,"o":112684,"h":112704,"l":112684.1,"c":112703.9,"v":11000,"usd":0.09761381}
{"ts":1757061180000,"o":112703.9,"h":112703.9,"l":112659.2,"c":112683.9,"v":63300,"usd":0.5616919}
{"ts":1757061240000,"o":112683.9,"h":112731,"l":112684,"c":112731,"v":105000,"usd":0.93163878}
{"ts":1757061300000,"o":112731,"h":112732.9,"l":112703,"c":112703,"v":55000,"usd":0.48789931}
{"ts":1757061360000,"o":112703,"h":112723,"l":112671,"c":112671,"v":52000,"usd":0.46140144}
{"ts":1757061420000,"o":112671,"h":112663,"l":112645,"c":112663,"v":26400,"usd":0.23433969}
{"ts":1757061480000,"o":112663,"h":112680,"l":112672,"c":112680,"v":7200,"usd":0.06390073}
{"ts":1757061540000,"o":112680,"h":112716,"l":112686.1,"c":112716,"v":50100,"usd":0.44459135}
{"ts":1757061600000,"o":112716,"h":112747.3,"l":112720,"c":112734,"v":162400,"usd":1.44050462}
{"ts":1757061660000,"o":112734,"h":112735.9,"l":112706.5,"c":112706.5,"v":54500,"usd":0.48348865}
{"ts":1757061720000,"o":112706.5,"h":112706.5,"l":112688,"c":112688,"v":32500,"usd":0.28836987}
{"ts":1757061780000,"o":112688,"h":112693,"l":112677,"c":112693,"v":67500,"usd":0.5990459}
{"ts":1757061840000,"o":112693,"h":112693,"l":112692.9,"c":112692.9,"v":36900,"usd":0.32743953}
{"ts":1757061900000,"o":112692.9,"h":112692.9,"l":112673,"c":112677.1,"v":104300,"usd":0.92554472}
{"ts":1757061960000,"o":112677.1,"h":112723.2,"l":112677.1,"c":112710,"v":160700,"usd":1.42572605}
{"ts":1757062020000,"o":112710,"h":112720,"l":112692.9,"c":112692.9,"v":44400,"usd":0.39393129}
{"ts":1757062080000,"o":112692.9,"h":112691,"l":112676,"c":112676,"v":100700,"usd":0.89359996}
{"ts":1757062140000,"o":112676,"h":112670,"l":112648,"c":112648,"v":124600,"usd":1.10596164}
{"ts":1757062200000,"o":112648,"h":112645.1,"l":112590,"c":112605,"v":724800,"usd":6.43455776}
{"ts":1757062260000,"o":112605,"h":112590,"l":112580,"c":112580,"v":43300,"usd":0.38460829}
{"ts":1757062320000,"o":112580,"h":112590,"l":112568.8,"c":112568.8,"v":66800,"usd":0.59335284}
{"ts":1757062380000,"o":112568.8,"h":112582.5,"l":112568.8,"c":112582.5,"v":16400,"usd":0.14568157}
{"ts":1757062440000,"o":112582.5,"h":112582.6,"l":112582.5,"c":112582.5,"v":2900,"usd":0.02575896}
{"ts":1757062500000,"o":112582.5,"h":112582.5,"l":112582.5,"c":112582.5,"v":500,"usd":0.0044412}
{"ts":1757062560000,"o":112582.5,"h":112582.5,"l":112582.5,"c":112582.5,"v":5300,"usd":0.04707672}
{"ts":1757062620000,"o":112582.5,"h":112587,"l":112566.1,"c":112585,"v":859200,"usd":7.63183145}
{"ts":1757062680000,"o":112585,"h":112585,"l":112564.8,"c":112578,"v":180700,"usd":1.60515932}
{"ts":1757062740000,"o":112578,"h":112579,"l":112578,"c":112578.9,"v":41600,"usd":0.36952032}
{"ts":1757062800000,"o":112578.9,"h":112579,"l":112578.9,"c":112579,"v":21000,"usd":0.1865367}
{"ts":1757062860000,"o":112579,"h":112583.6,"l":112550.9,"c":112565.9,"v":166000,"usd":1.47456932}
{"ts":1757062920000,"o":112565.9,"h":112566,"l":112553.4,"c":112553.7,"v":109200,"usd":0.97017258}
{"ts":1757062980000,"o":112553.7,"h":112553.7,"l":112460.6,"c":112461.8,"v":1443100,"usd":12.82624164}
{"ts":1757063040000,"o":112461.8,"h":112461.9,"l":112444,"c":112452.6,"v":38900,"usd":0.3459333}
{"ts":1757063100000,"o":112452.6,"h":112452.6,"l":112429.7,"c":112429.7,"v":111600,"usd":0.99255905}
{"ts":1757063160000,"o":112429.7,"h":112514,"l":112430,"c":112504,"v":271400,"usd":2.41289544}
{"ts":1757063220000,"o":112504,"h":112505.1,"l":112472.1,"c":112472.1,"v":25700,"usd":0.22846137}
{"ts":1757063280000,"o":112472.1,"h":112472,"l":112468,"c":112468,"v":16000,"usd":0.14226043}
{"ts":1757063340000,"o":112468,"h":112466,"l":112440,"c":112440.1,"v":19600,"usd":0.17429252}
{"ts":1757063400000,"o":112440.1,"h":112452,"l":112429.9,"c":112452,"v":147500,"usd":1.31184781}
{"ts":1757063460000,"o":112452,"h":112479.9,"l":112460,"c":112479.9,"v":22500,"usd":0.20005721}
{"ts":1757063520000,"o":112479.9,"h":112480.9,"l":112460,"c":112480.9,"v":83300,"usd":0.74066559}
{"ts":1757063580000,"o":112480.9,"h":112481,"l":112464,"c":112464.9,"v":16500,"usd":0.14669473}
{"ts":1757063640000,"o":112464.9,"h":112465,"l":112465,"c":112465,"v":900,"usd":0.00800253}
{"ts":1757063700000,"o":112465,"h":112481.8,"l":112463,"c":112463,"v":80400,"usd":0.7148612}
{"ts":1757063760000,"o":112463,"h":112468,"l":112462,"c":112468,"v":18900,"usd":0.16805544}
{"ts":1757063820000,"o":112468,"h":112467.9,"l":112440,"c":112440,"v":26400,"usd":0.23475567}
{"ts":1757063880000,"o":112440,"h":112434.3,"l":112370.4,"c":112370.4,"v":741000,"usd":6.59100744}
{"ts":1757063940000,"o":112370.4,"h":112374.2,"l":112358.3,"c":112358.3,"v":7400,"usd":0.06586022}
{"ts":1757064000000,"o":112358.3,"h":112358.3,"l":112308.1,"c":112308.1,"v":38100,"usd":0.33917558}
{"ts":1757064060000,"o":112308.1,"h":112308,"l":112271.6,"c":112305.3,"v":279000,"usd":2.48464196}
{"ts":1757064120000,"o":112305.3,"h":112314,"l":112235.8,"c":112250.7,"v":280500,"usd":2.4982679}
{"ts":1757064180000,"o":112250.7,"h":112343.1,"l":112200,"c":112325,"v":556100,"usd":4.95368898}
{"ts":1757064240000,"o":112325,"h":112323.1,"l":112210,"c":112230,"v":273900,"usd":2.43967792}
{"ts":1757064300000,"o":112230,"h":112266.1,"l":112240,"c":112265.8,"v":59500,"usd":0.53007172}
{"ts":1757064360000,"o":112265.8,"h":112299.9,"l":112210,"c":112210,"v":201300,"usd":1.79312452}
{"ts":1757064420000,"o":112210,"h":112229,"l":112167.2,"c":112167.2,"v":1105000,"usd":9.84849708}
{"ts":1757064480000,"o":112167.2,"h":112193,"l":112141.8,"c":112193,"v":339500,"usd":3.02711118}
{"ts":1757064540000,"o":112193,"h":112238,"l":112170,"c":112171,"v":133200,"usd":1.18738079}
{"ts":1757064600000,"o":112171,"h":112180,"l":112145.7,"c":112180,"v":237300,"usd":2.11569304}
{"ts":1757064660000,"o":112180,"h":112182,"l":112104.1,"c":112136,"v":104900,"usd":0.93547428}
{"ts":1757064720000,"o":112136,"h":112166,"l":112136,"c":112140,"v":93800,"usd":0.83643511}
{"ts":1757064780000,"o":112140,"h":112169,"l":112152,"c":112168,"v":32500,"usd":0.28975745}
{"ts":1757064840000,"o":112168,"h":112167.1,"l":112082.5,"c":112099.8,"v":189100,"usd":1.68674113}
{"ts":1757064900000,"o":112099.8,"h":112118,"l":112096,"c":112117.9,"v":113700,"usd":1.01425959}
{"ts":1757064960000,"o":112117.9,"h":112180,"l":112117.9,"c":112180,"v":154700,"usd":1.37945117}
{"ts":1757065020000,"o":112180,"h":112182,"l":112126,"c":112126,"v":47300,"usd":0.42169765}
{"ts":1757065080000,"o":112126,"h":112125.9,"l":112084,"c":112084.1,"v":32900,"usd":0.29347552}
{"ts":1757065140000,"o":112084.1,"h":112110.9,"l":112084.1,"c":112110.9,"v":109400,"usd":0.97601311}
{"ts":1757065200000,"o":112110.9,"h":112156.5,"l":112110.9,"c":112156.5,"v":20200,"usd":0.18013161}
{"ts":1757065260000,"o":112156.5,"h":112213.1,"l":112140,"c":112144,"v":739900,"usd":6.59548837}
{"ts":1757065320000,"o":112144,"h":112180,"l":112142,"c":112160,"v":82700,"usd":0.73735283}
{"ts":1757065380000,"o":112160,"h":112259.8,"l":112154.6,"c":112237,"v":77800,"usd":0.69323225}
{"ts":1757065440000,"o":112237,"h":112279.1,"l":112200,"c":112271.6,"v":444100,"usd":3.95689195}
{"ts":1757065500000,"o":112271.6,"h":112300,"l":112260,"c":112260,"v":249900,"usd":2.22552324}
{"ts":1757065560000,"o":112260,"h":112277.5,"l":112236,"c":112236,"v":58700,"usd":0.5229109}
{"ts":1757065620000,"o":112236,"h":112323.9,"l":112230.1,"c":112309,"v":277200,"usd":2.46898998}
{"ts":1757065680000,"o":112309,"h":112325,"l":112283,"c":112323,"v":58900,"usd":0.52445533}
{"ts":1757065740000,"o":112323,"h":112353,"l":112282,"c":112282,"v":392700,"usd":3.49622164}
{"ts":1757065800000,"o":112282,"h":112282,"l":112247,"c":112247,"v":208800,"usd":1.85999935}
{"ts":1757065860000,"o":112247,"h":112247,"l":112230,"c":112230,"v":28900,"usd":0.25747448}
{"ts":1757065920000,"o":112230,"h":112261,"l":112228.1,"c":112257,"v":94700,"usd":0.84368062}
{"ts":1757065980000,"o":112257,"h":112257,"l":112240,"c":112240,"v":26200,"usd":0.23340831}
{"ts":1757066040000,"o":112240,"h":112238,"l":112172.5,"c":112173.9,"v":152500,"usd":1.35928299}
{"ts":1757066100000,"o":112173.9,"h":112197.4,"l":112173.9,"c":112173.9,"v":51700,"usd":0.4608858}
{"ts":1757066160000,"o":112173.9,"h":112239.9,"l":112174,"c":112226,"v":38500,"usd":0.34316229}
{"ts":1757066220000,"o":112226,"h":112240,"l":112216,"c":112216,"v":30400,"usd":0.27087975}
{"ts":1757066280000,"o":112216,"h":112250,"l":112207.7,"c":112250,"v":30500,"usd":0.27179149}
{"ts":1757066340000,"o":112250,"h":112280,"l":112255.8,"c":112263,"v":93800,"usd":0.83554687}
{"ts":1757066400000,"o":112263,"h":112260.1,"l":112260,"c":112260,"v":1800,"usd":0.01603422}
{"ts":1757066460000,"o":112260,"h":112261,"l":112216.6,"c":112261,"v":46300,"usd":0.41252347}
{"ts":1757066520000,"o":112261,"h":112264.9,"l":112249.1,"c":112257,"v":86300,"usd":0.76878813}
{"ts":1757066580000,"o":112257,"h":112330.3,"l":112257,"c":112330.3,"v":87200,"usd":0.77660885}
{"ts":1757066640000,"o":112330.3,"h":112374.1,"l":112330.3,"c":112347.1,"v":51800,"usd":0.46105342}
{"ts":1757066700000,"o":112347.1,"h":112355,"l":112320.1,"c":112343,"v":124600,"usd":1.10904321}
{"ts":1757066760000,"o":112343,"h":112374.8,"l":112342.1,"c":112374.8,"v":10600,"usd":0.09434507}
{"ts":1757066820000,"o":112374.8,"h":112421.7,"l":112353.1,"c":112355.1,"v":508200,"usd":4.52170828}
{"ts":1757066880000,"o":112355.1,"h":112499.6,"l":112356,"c":112491,"v":581700,"usd":5.17414591}
{"ts":1757066940000,"o":112491,"h":112545,"l":112365.6,"c":112365.6,"v":989500,"usd":8.79479653}
{"ts":1757067000000,"o":112365.6,"h":112365.5,"l":112289.2,"c":112289.2,"v":979200,"usd":8.71756845}
{"ts":1757067060000,"o":112289.2,"h":112288,"l":112253.9,"c":112253.9,"v":37500,"usd":0.33400297}
{"ts":1757067120000,"o":112253.9,"h":112269,"l":112204,"c":112204,"v":50200,"usd":0.4472048}
{"ts":1757067180000,"o":112204,"h":112203.9,"l":112170,"c":112170,"v":40700,"usd":0.36277511}
{"ts":1757067240000,"o":112170,"h":112232,"l":112161.5,"c":112232,"v":194900,"usd":1.73715665}
{"ts":1757067300000,"o":112232,"h":112232,"l":112185,"c":112185,"v":138300,"usd":1.23252998}
{"ts":1757067360000,"o":112185,"h":112184.9,"l":112150.2,"c":112151.8,"v":82600,"usd":0.7364418}
{"ts":1757067420000,"o":112151.8,"h":112193.1,"l":112159.4,"c":112193.1,"v":58300,"usd":0.5197314}
{"ts":1757067480000,"o":112193.1,"h":112231.9,"l":112179,"c":112179,"v":54200,"usd":0.48301821}
{"ts":1757067540000,"o":112179,"h":112180.4,"l":112150.9,"c":112150.9,"v":63700,"usd":0.56795002}
{"ts":1757067600000,"o":112150.9,"h":112169.9,"l":112144.2,"c":112152,"v":256100,"usd":2.28358781}
{"ts":1757067660000,"o":112152,"h":112176.6,"l":112152,"c":112162.9,"v":128000,"usd":1.14120326}
{"ts":1757067720000,"o":112162.9,"h":112182,"l":112162.9,"c":112167,"v":342500,"usd":3.05324867}
{"ts":1757067780000,"o":112167,"h":112173,"l":112167,"c":112173,"v":39000,"usd":0.34769467}
{"ts":1757067840000,"o":112173,"h":112220.9,"l":112173,"c":112220.8,"v":872700,"usd":7.77896346}
{"ts":1757067900000,"o":112220.8,"h":112220.8,"l":112172,"c":112172,"v":513400,"usd":4.57572856}
{"ts":1757067960000,"o":112172,"h":112192.3,"l":112172.1,"c":112187,"v":137800,"usd":1.22831808}
{"ts":1757068020000,"o":112187,"h":112184,"l":112172,"c":112172.1,"v":122800,"usd":1.09462837}
{"ts":1757068080000,"o":112172.1,"h":112172,"l":112172,"c":112172,"v":1300,"usd":0.01158937}
{"ts":1757068140000,"o":112172,"h":112212.7,"l":112171.1,"c":112212.7,"v":159400,"usd":1.42085937}
{"ts":1757068200000,"o":112212.7,"h":112238.9,"l":112217,"c":112222.2,"v":25000,"usd":0.22274541}
{"ts":1757068260000,"o":112222.2,"h":112292,"l":112216,"c":112278,"v":458300,"usd":4.08211745}
{"ts":1757068320000,"o":112278,"h":112297.3,"l":112264.1,"c":112297.3,"v":87100,"usd":0.77574414}
{"ts":1757068380000,"o":112297.3,"h":112326.9,"l":112300,"c":112323,"v":69400,"usd":0.61789403}
{"ts":1757068440000,"o":112323,"h":112327,"l":112322.9,"c":112327,"v":20800,"usd":0.18517992}
{"ts":1757068500000,"o":112327,"h":112360,"l":112260.1,"c":112261.1,"v":191000,"usd":1.7005629}
{"ts":1757068560000,"o":112261.1,"h":112309.9,"l":112261,"c":112309.9,"v":49800,"usd":0.44357185}
{"ts":1757068620000,"o":112309.9,"h":112320,"l":112303.1,"c":112320,"v":102800,"usd":0.91536927}
{"ts":1757068680000,"o":112320,"h":112370,"l":112320,"c":112352,"v":94100,"usd":0.8376486}
{"ts":1757068740000,"o":112352,"h":112351.9,"l":112322.1,"c":112322.1,"v":8800,"usd":0.07833523}
{"ts":1757068800000,"o":112322.1,"h":112322.1,"l":112282.3,"c":112303,"v":348300,"usd":3.10125704}
{"ts":1757068860000,"o":112303,"h":112303.2,"l":112284,"c":112284,"v":2900,"usd":0.02582466}
{"ts":1757068920000,"o":112284,"h":112317,"l":112284.1,"c":112317,"v":89400,"usd":0.79613867}
{"ts":1757068980000,"o":112317,"h":112317,"l":112299,"c":112301,"v":25100,"usd":0.22347734}
{"ts":1757069040000,"o":112301,"h":112339.9,"l":112300.1,"c":112339.9,"v":293600,"usd":2.61412339}
{"ts":1757069100000,"o":112339.9,"h":112340.9,"l":112315,"c":112340.9,"v":49200,"usd":0.4380435}
{"ts":1757069160000,"o":112340.9,"h":112341,"l":112314,"c":112314,"v":20800,"usd":0.18517027}
{"ts":1757069220000,"o":112314,"h":112334.8,"l":112310,"c":112327,"v":92400,"usd":0.82264132}
{"ts":1757069280000,"o":112327,"h":112327,"l":112309,"c":112309.1,"v":9100,"usd":0.08101719}
{"ts":1757069340000,"o":112309.1,"h":112309.1,"l":112308,"c":112309,"v":6300,"usd":0.05609537}
{"ts":1757069400000,"o":112309,"h":112309,"l":112300,"c":112300,"v":50400,"usd":0.44878468}
{"ts":1757069460000,"o":112300,"h":112336.9,"l":112290.1,"c":112325,"v":313900,"usd":2.79513779}
{"ts":1757069520000,"o":112325,"h":112323,"l":112274.1,"c":112274.1,"v":21700,"usd":0.19325905}
{"ts":1757069580000,"o":112274.1,"h":112300,"l":112274.2,"c":112284,"v":98000,"usd":0.87283259}
{"ts":1757069640000,"o":112284,"h":112309.6,"l":112277.9,"c":112277.9,"v":84900,"usd":0.756081}
{"ts":1757069700000,"o":112277.9,"h":112277.9,"l":112263.9,"c":112264,"v":39800,"usd":0.35451543}
{"ts":1757069760000,"o":112264,"h":112295,"l":112270,"c":112278,"v":16700,"usd":0.14872811}
{"ts":1757069820000,"o":112278,"h":112269,"l":112207.6,"c":112210.4,"v":214600,"usd":1.91188406}
{"ts":1757069880000,"o":112210.4,"h":112227.5,"l":112207.2,"c":112207.2,"v":124800,"usd":1.1121987}
{"ts":1757069940000,"o":112207.2,"h":112207.3,"l":112200,"c":112200,"v":11100,"usd":0.09892449}
{"ts":1757070000000,"o":112200,"h":112200,"l":112200,"c":112200,"v":1300,"usd":0.01158651}
{"ts":1757070060000,"o":112200,"h":112201,"l":112183.8,"c":112200,"v":173000,"usd":1.54208039}
{"ts":1757070120000,"o":112200,"h":112220,"l":112200.1,"c":112219.9,"v":91800,"usd":0.81814168}
{"ts":1757070180000,"o":112219.9,"h":112249.2,"l":112220,"c":112249.2,"v":27900,"usd":0.24859076}
{"ts":1757070240000,"o":112249.2,"h":112278.9,"l":112249.1,"c":112249.1,"v":35800,"usd":0.31890967}
{"ts":1757070300000,"o":112249.1,"h":112249.1,"l":112225,"c":112226.9,"v":95700,"usd":0.85269616}
{"ts":1757070360000,"o":112226.9,"h":112267,"l":112226.9,"c":112267,"v":25700,"usd":0.22897929}
{"ts":1757070420000,"o":112267,"h":112321.1,"l":112267,"c":112294,"v":147200,"usd":1.31075504}
{"ts":1757070480000,"o":112294,"h":112352.3,"l":112314.6,"c":112346.9,"v":205000,"usd":1.824978}
{"ts":1757070540000,"o":112346.9,"h":112353.8,"l":112338,"c":112353.8,"v":93900,"usd":0.8358369}
{"ts":1757070600000,"o":112353.8,"h":112400,"l":112226.5,"c":112226.5,"v":321700,"usd":2.86392528}
{"ts":1757070660000,"o":112226.5,"h":112226.4,"l":112141,"c":112141,"v":605600,"usd":5.39817613}
{"ts":1757070720000,"o":112141,"h":112160,"l":112132.7,"c":112141,"v":125600,"usd":1.12002136}
{"ts":1757070780000,"o":112141,"h":112140.9,"l":112129,"c":112132,"v":45400,"usd":0.40488435}
{"ts":1757070840000,"o":112132,"h":112137,"l":112132.1,"c":112137,"v":97800,"usd":0.87216018}
{"ts":1757070900000,"o":112137,"h":112163.9,"l":112131.1,"c":112131.1,"v":312300,"usd":2.78475195}
{"ts":1757070960000,"o":112131.1,"h":112153.8,"l":112109.3,"c":112109.3,"v":957400,"usd":8.53842074}
{"ts":1757071020000,"o":112109.3,"h":112132,"l":112100.6,"c":112131.9,"v":75300,"usd":0.67168449}
{"ts":1757071080000,"o":112131.9,"h":112152.9,"l":112118,"c":112118,"v":495800,"usd":4.42138685}
{"ts":1757071140000,"o":112118,"h":112120,"l":112101,"c":112101,"v":120500,"usd":1.07486267}
{"ts":1757071200000,"o":112101,"h":112123.2,"l":112100,"c":112105,"v":415500,"usd":3.70615208}
{"ts":1757071260000,"o":112105,"h":112140.8,"l":112105,"c":112140.8,"v":17700,"usd":0.15786326}
{"ts":1757071320000,"o":112140.8,"h":112163.8,"l":112153,"c":112163.8,"v":38700,"usd":0.34505991}
{"ts":1757071380000,"o":112163.8,"h":112182.4,"l":112163.7,"c":112182.4,"v":731100,"usd":6.51812058}
{"ts":1757071440000,"o":112182.4,"h":112199.7,"l":112182.1,"c":112182.1,"v":71700,"usd":0.6390863}
{"ts":1757071500000,"o":112182.1,"h":112199,"l":112170,"c":112170,"v":14600,"usd":0.13014757}
{"ts":1757071560000,"o":112170,"h":112313.5,"l":112170.1,"c":112273,"v":514000,"usd":4.58074545}
{"ts":1757071620000,"o":112273,"h":112281,"l":112230,"c":112281,"v":142400,"usd":1.26869337}
{"ts":1757071680000,"o":112281,"h":112305.4,"l":112284,"c":112289,"v":26200,"usd":0.23330556}
{"ts":1757071740000,"o":112289,"h":112305,"l":112283.3,"c":112305,"v":42200,"usd":0.37581439}
{"ts":1757071800000,"o":112305,"h":112305,"l":112305,"c":112305,"v":12900,"usd":0.11486547}
{"ts":1757071860000,"o":112305,"h":112319.5,"l":112269.1,"c":112269.1,"v":70000,"usd":0.62333372}
{"ts":1757071920000,"o":112269.1,"h":112300,"l":112269.1,"c":112296,"v":85500,"usd":0.76149938}
{"ts":1757071980000,"o":112296,"h":112305.6,"l":112270,"c":112305.6,"v":82700,"usd":0.73656434}
{"ts":1757072040000,"o":112305.6,"h":112339.2,"l":112313.4,"c":112335,"v":41000,"usd":0.36500584}
{"ts":1757072100000,"o":112335,"h":112334,"l":112288,"c":112302,"v":96300,"usd":0.85748368}
{"ts":1757072160000,"o":112302,"h":112302,"l":112270.6,"c":112270.6,"v":64200,"usd":0.57172662}
{"ts":1757072220000,"o":112270.6,"h":112289,"l":112260.1,"c":112289,"v":107700,"usd":0.95930621}
{"ts":1757072280000,"o":112289,"h":112291.9,"l":112273,"c":112273,"v":14200,"usd":0.12646313}
{"ts":1757072340000,"o":112273,"h":112266,"l":112233.5,"c":112259.9,"v":152100,"usd":1.3550643}
{"ts":1757072400000,"o":112259.9,"h":112277,"l":112259.9,"c":112269,"v":39100,"usd":0.34829049}
{"ts":1757072460000,"o":112269,"h":112269,"l":112259,"c":112265,"v":25000,"usd":0.22269616}
{"ts":1757072520000,"o":112265,"h":112261,"l":112240,"c":112240,"v":17200,"usd":0.15322452}
{"ts":1757072580000,"o":112240,"h":112292.9,"l":112237.4,"c":112247,"v":484500,"usd":4.31576236}
{"ts":1757072640000,"o":112247,"h":112274.8,"l":112247,"c":112274.8,"v":55700,"usd":0.4961861}
{"ts":1757072700000,"o":112274.8,"h":112300,"l":112274.8,"c":112290.4,"v":49000,"usd":0.43639611}
{"ts":1757072760000,"o":112290.4,"h":112289.1,"l":112269,"c":112269.1,"v":63400,"usd":0.56464922}
{"ts":1757072820000,"o":112269.1,"h":112281.8,"l":112254,"c":112254,"v":186500,"usd":1.66123381}
{"ts":1757072880000,"o":112254,"h":112257,"l":112250.1,"c":112256.9,"v":109900,"usd":0.97904407}
{"ts":1757072940000,"o":112256.9,"h":112256,"l":112251,"c":112251,"v":29300,"usd":0.26101833}
{"ts":1757073000000,"o":112251,"h":112250,"l":112237.2,"c":112237.2,"v":7600,"usd":0.06770818}
{"ts":1757073060000,"o":112237.2,"h":112267.9,"l":112237.2,"c":112239,"v":124800,"usd":1.11183864}
{"ts":1757073120000,"o":112239,"h":112266,"l":112237.1,"c":112256.9,"v":147900,"usd":1.31768767}
{"ts":1757073180000,"o":112256.9,"h":112257,"l":112240,"c":112240,"v":14900,"usd":0.13273404}
{"ts":1757073240000,"o":112240,"h":112240.1,"l":112240,"c":112240.1,"v":15400,"usd":0.1372063}
{"ts":1757073300000,"o":112240.1,"h":112266.1,"l":112240.1,"c":112266.1,"v":116600,"usd":1.03872155}
{"ts":1757073360000,"o":112266.1,"h":112315.6,"l":112279,"c":112293.9,"v":46900,"usd":0.41766137}
{"ts":1757073420000,"o":112293.9,"h":112319.3,"l":112293.9,"c":112300,"v":20800,"usd":0.18520811}
{"ts":1757073480000,"o":112300,"h":112317.6,"l":112300.1,"c":112301.4,"v":47700,"usd":0.42471177}
{"ts":1757073540000,"o":112301.4,"h":112304,"l":112301.4,"c":112304,"v":51100,"usd":0.45502476}
{"ts":1757073600000,"o":112304,"h":112308,"l":112299,"c":112299,"v":124800,"usd":1.11123428}
{"ts":1757073660000,"o":112299,"h":112325.8,"l":112281.5,"c":112291,"v":240700,"usd":2.1432875}
{"ts":1757073720000,"o":112291,"h":112409.6,"l":112299,"c":112343,"v":272100,"usd":2.42127054}
{"ts":1757073780000,"o":112343,"h":112361.7,"l":112340,"c":112340,"v":108500,"usd":0.96571289}
{"ts":1757073840000,"o":112340,"h":112408.7,"l":112340.1,"c":112363.4,"v":249900,"usd":2.22375858}
{"ts":1757073900000,"o":112363.4,"h":112413.2,"l":112363.5,"c":112413.2,"v":57000,"usd":0.50716768}
{"ts":1757073960000,"o":112413.2,"h":112445.7,"l":112380,"c":112380,"v":137000,"usd":1.21861624}
{"ts":1757074020000,"o":112380,"h":112401,"l":112379.4,"c":112392,"v":39800,"usd":0.35413136}
{"ts":1757074080000,"o":112392,"h":112416,"l":112371.1,"c":112372.3,"v":354200,"usd":3.15174352}
{"ts":1757074140000,"o":112372.3,"h":112383,"l":112361,"c":112370.4,"v":136600,"usd":1.21563868}
{"ts":1757074200000,"o":112370.4,"h":112373,"l":112362.9,"c":112372.9,"v":98800,"usd":0.87926998}
{"ts":1757074260000,"o":112372.9,"h":112372.9,"l":112301,"c":112318,"v":129800,"usd":1.15546064}
{"ts":1757074320000,"o":112318,"h":112318,"l":112220,"c":112240,"v":461300,"usd":4.10838809}
{"ts":1757074380000,"o":112240,"h":112259.6,"l":112200.5,"c":112225,"v":263600,"usd":2.34896313}
{"ts":1757074440000,"o":112225,"h":112336.3,"l":112226,"c":112331,"v":339800,"usd":3.02625}
{"ts":1757074500000,"o":112331,"h":112331,"l":112309,"c":112325.9,"v":32600,"usd":0.29024709}
{"ts":1757074560000,"o":112325.9,"h":112387.6,"l":112328,"c":112377,"v":69100,"usd":0.61488128}
{"ts":1757074620000,"o":112377,"h":112428,"l":112372.1,"c":112428,"v":314300,"usd":2.79634592}
{"ts":1757074680000,"o":112428,"h":112476.4,"l":112440,"c":112466,"v":91400,"usd":0.81272905}
{"ts":1757074740000,"o":112466,"h":112529.4,"l":112465.5,"c":112510.1,"v":255800,"usd":2.27349991}
{"ts":1757074800000,"o":112510.1,"h":112544.8,"l":112510,"c":112544.8,"v":250300,"usd":2.22424828}
{"ts":1757074860000,"o":112544.8,"h":112649.5,"l":112542,"c":112542,"v":1291500,"usd":11.47342949}
{"ts":1757074920000,"o":112542,"h":112539,"l":112353.9,"c":112399.1,"v":439000,"usd":3.90428083}
{"ts":1757074980000,"o":112399.1,"h":112486.2,"l":112388,"c":112425,"v":76500,"usd":0.6804086}
{"ts":1757075040000,"o":112425,"h":112462,"l":112407,"c":112434.6,"v":331500,"usd":2.94829526}
{"ts":1757075100000,"o":112434.6,"h":112482.4,"l":112430,"c":112430,"v":82600,"usd":0.734534}
{"ts":1757075160000,"o":112430,"h":112462.6,"l":112430,"c":112446,"v":165700,"usd":1.47356139}
{"ts":1757075220000,"o":112446,"h":112553.7,"l":112446.8,"c":112539.9,"v":157300,"usd":1.39795643}
{"ts":1757075280000,"o":112539.9,"h":112553.4,"l":112498,"c":112548.9,"v":515600,"usd":4.58199879}
{"ts":1757075340000,"o":112548.9,"h":112545.3,"l":112478.8,"c":112485.8,"v":211200,"usd":1.87707863}
{"ts":1757075400000,"o":112485.8,"h":112567.6,"l":112479.7,"c":112567.6,"v":123000,"usd":1.09309188}
{"ts":1757075460000,"o":112567.6,"h":113329,"l":112578.5,"c":113020.7,"v":17210000,"usd":152.35737199}
{"ts":1757075520000,"o":113020.7,"h":113050.5,"l":112000,"c":112498.6,"v":16726800,"usd":148.83156176}
{"ts":1757075580000,"o":112498.6,"h":113200,"l":112496.7,"c":112931.5,"v":5816200,"usd":51.55469164}
{"ts":1757075640000,"o":112931.5,"h":113029.9,"l":112607.6,"c":112973.6,"v":3449300,"usd":30.57124628}
{"ts":1757075700000,"o":112973.6,"h":112987.2,"l":112796.8,"c":112881,"v":1549300,"usd":13.72525645}
{"ts":1757075760000,"o":112881,"h":113016.5,"l":112720.8,"c":112763.3,"v":1247100,"usd":11.05208255}
{"ts":1757075820000,"o":112763.3,"h":112751,"l":112436.2,"c":112656.4,"v":1473400,"usd":13.08757645}
{"ts":1757075880000,"o":112656.4,"h":112790.2,"l":112558,"c":112639,"v":998300,"usd":8.85672914}
{"ts":1757075940000,"o":112639,"h":112645.9,"l":112482,"c":112545.2,"v":546300,"usd":4.8534682}
{"ts":1757076000000,"o":112545.2,"h":112653.8,"l":112463,"c":112653.8,"v":320300,"usd":2.84709695}
{"ts":1757076060000,"o":112653.8,"h":112758.3,"l":112571.8,"c":112571.8,"v":364300,"usd":3.23311404}
{"ts":1757076120000,"o":112571.8,"h":112611.7,"l":112377.7,"c":112471,"v":1049000,"usd":9.32692074}
{"ts":1757076180000,"o":112471,"h":112513.6,"l":112391.4,"c":112508,"v":326200,"usd":2.9004519}
{"ts":1757076240000,"o":112508,"h":112669.1,"l":112481,"c":112587.1,"v":973000,"usd":8.64046523}
{"ts":1757076300000,"o":112587.1,"h":112721,"l":112561.6,"c":112653.9,"v":180100,"usd":1.5984546}
{"ts":1757076360000,"o":112653.9,"h":112810.4,"l":112647.6,"c":112670.8,"v":648000,"usd":5.74665236}
{"ts":1757076420000,"o":112670.8,"h":112724.6,"l":112581.6,"c":112600,"v":143000,"usd":1.26961604}
{"ts":1757076480000,"o":112600,"h":112604,"l":112521.4,"c":112577,"v":266100,"usd":2.36405129}
{"ts":1757076540000,"o":112577,"h":112669.2,"l":112556.7,"c":112616,"v":179600,"usd":1.5950134}
{"ts":1757076600000,"o":112616,"h":112769.8,"l":112623,"c":112748.1,"v":196500,"usd":1.74306811}
{"ts":1757076660000,"o":112748.1,"h":112824.8,"l":112756.1,"c":112756.1,"v":184400,"usd":1.63488639}
{"ts":1757076720000,"o":112756.1,"h":112956.1,"l":112756.1,"c":112884.8,"v":976400,"usd":8.64659289}
{"ts":1757076780000,"o":112884.8,"h":112909.1,"l":112856.7,"c":112898.1,"v":155600,"usd":1.37846845}
{"ts":1757076840000,"o":112898.1,"h":112926,"l":112875.5,"c":112926,"v":175000,"usd":1.54989928}
{"ts":1757076900000,"o":112926,"h":113253.8,"l":112924.1,"c":113253.8,"v":1021000,"usd":9.02667188}
{"ts":1757076960000,"o":113253.8,"h":113369,"l":113176.6,"c":113192.8,"v":1549300,"usd":13.67501444}
{"ts":1757077020000,"o":113192.8,"h":113239.1,"l":113087.1,"c":113150,"v":800700,"usd":7.07618506}
{"ts":1757077080000,"o":113150,"h":113266,"l":113089,"c":113237.3,"v":382400,"usd":3.37942958}
{"ts":1757077140000,"o":113237.3,"h":113228.5,"l":113091,"c":113107.8,"v":408700,"usd":3.61196534}
{"ts":1757077200000,"o":113107.8,"h":113233.2,"l":113099.7,"c":113190.9,"v":1033200,"usd":9.12827994}
{"ts":1757077260000,"o":113190.9,"h":113253.8,"l":113153.9,"c":113153.9,"v":1056800,"usd":9.33411319}
{"ts":1757077320000,"o":113153.9,"h":113250,"l":113131.7,"c":113196,"v":895200,"usd":7.90775608}
{"ts":1757077380000,"o":113196,"h":113216.8,"l":113119.6,"c":113178,"v":550500,"usd":4.86447176}
{"ts":1757077440000,"o":113178,"h":113225.1,"l":113053.2,"c":113126,"v":4544000,"usd":40.15723593}
{"ts":1757077500000,"o":113126,"h":113125.9,"l":113068.7,"c":113068.7,"v":437600,"usd":3.86941973}
{"ts":1757077560000,"o":113068.7,"h":113123.9,"l":113060,"c":113078.9,"v":128100,"usd":1.13288114}
{"ts":1757077620000,"o":113078.9,"h":113168.6,"l":113060,"c":113060,"v":235100,"usd":2.07849723}
{"ts":1757077680000,"o":113060,"h":113083,"l":112922.4,"c":112932.9,"v":324500,"usd":2.87168543}
{"ts":1757077740000,"o":112932.9,"h":112932,"l":112843.8,"c":112843.8,"v":387300,"usd":3.43083733}
{"ts":1757077800000,"o":112843.8,"h":112981.7,"l":112843.9,"c":112951,"v":309500,"usd":2.74130702}
{"ts":1757077860000,"o":112951,"h":113013.6,"l":112953,"c":112971,"v":161800,"usd":1.43206818}
{"ts":1757077920000,"o":112971,"h":113030.2,"l":112961.3,"c":113030.2,"v":240200,"usd":2.12578662}
{"ts":1757077980000,"o":113030.2,"h":113144.8,"l":113029.1,"c":113099,"v":313500,"usd":2.77226656}
{"ts":1757078040000,"o":113099,"h":113083.9,"l":113034.3,"c":113037.9,"v":336200,"usd":2.9735462}
{"ts":1757078100000,"o":113037.9,"h":113049.9,"l":113022.3,"c":113022.3,"v":128600,"usd":1.13771917}
{"ts":1757078160000,"o":113022.3,"h":113077.2,"l":113001,"c":113054.7,"v":266500,"usd":2.35759573}
{"ts":1757078220000,"o":113054.7,"h":113054.7,"l":112944.8,"c":112953.6,"v":278000,"usd":2.46022808}
{"ts":1757078280000,"o":112953.6,"h":112958.1,"l":112900,"c":112925.5,"v":70400,"usd":0.62340848}
{"ts":1757078340000,"o":112925.5,"h":112949,"l":112882.2,"c":112946.5,"v":292100,"usd":2.58695609}
{"ts":1757078400000,"o":112946.5,"h":113031.3,"l":112946,"c":113005.7,"v":332500,"usd":2.94309185}
{"ts":1757078460000,"o":113005.7,"h":113085.9,"l":113002.1,"c":113029,"v":87400,"usd":0.77305648}
{"ts":1757078520000,"o":113029,"h":113076.9,"l":112979.1,"c":112983,"v":123300,"usd":1.09093937}
{"ts":1757078580000,"o":112983,"h":112986.7,"l":112935.8,"c":112935.8,"v":76000,"usd":0.67276006}
{"ts":1757078640000,"o":112935.8,"h":112969,"l":112910.1,"c":112969,"v":238900,"usd":2.11537899}
{"ts":1757078700000,"o":112969,"h":113053.7,"l":112983,"c":113041,"v":236100,"usd":2.08917375}
{"ts":1757078760000,"o":113041,"h":113053.9,"l":112986,"c":113003,"v":482600,"usd":4.27002698}
{"ts":1757078820000,"o":113003,"h":113033.1,"l":112970.1,"c":112979,"v":354500,"usd":3.13764052}
{"ts":1757078880000,"o":112979,"h":112978.9,"l":112893.1,"c":112902,"v":317600,"usd":2.81252944}
{"ts":1757078940000,"o":112902,"h":112957.2,"l":112902.2,"c":112943.8,"v":177500,"usd":1.57194703}
{"ts":1757079000000,"o":112943.8,"h":112968.9,"l":112913,"c":112928,"v":216200,"usd":1.91403454}
{"ts":1757079060000,"o":112928,"h":113053.5,"l":112856.9,"c":112860.4,"v":429800,"usd":3.80423079}
{"ts":1757079120000,"o":112860.4,"h":113164.5,"l":112843.9,"c":113070.4,"v":1680900,"usd":14.87311816}
{"ts":1757079180000,"o":113070.4,"h":113131.2,"l":112913,"c":112992,"v":636100,"usd":5.62842349}
{"ts":1757079240000,"o":112992,"h":113217.8,"l":113012.7,"c":113102,"v":506200,"usd":4.47451996}
{"ts":1757079300000,"o":113102,"h":113148,"l":113045,"c":113051,"v":214500,"usd":1.89649488}
{"ts":1757079360000,"o":113051,"h":113150.3,"l":113050.1,"c":113054,"v":186000,"usd":1.6446239}
{"ts":1757079420000,"o":113054,"h":113053.9,"l":112730.1,"c":112846.4,"v":1611900,"usd":14.28336027}
{"ts":1757079480000,"o":112846.4,"h":113045.4,"l":112852,"c":112893.1,"v":1540600,"usd":13.63664229}
{"ts":1757079540000,"o":112893.1,"h":112889,"l":112681.7,"c":112728.8,"v":1081200,"usd":9.588246}
{"ts":1757079600000,"o":112728.8,"h":112920,"l":112716.5,"c":112850.1,"v":326500,"usd":2.89368329}
{"ts":1757079660000,"o":112850.1,"h":112974.9,"l":112827,"c":112887,"v":108900,"usd":0.96474919}
{"ts":1757079720000,"o":112887,"h":113047.8,"l":112870.1,"c":112961,"v":347500,"usd":3.07661025}
{"ts":1757079780000,"o":112961,"h":113100,"l":112963,"c":113074.5,"v":215700,"usd":1.90813129}
{"ts":1757079840000,"o":113074.5,"h":113088.8,"l":112940,"c":112974,"v":302500,"usd":2.67652835}
{"ts":1757079900000,"o":112974,"h":113092,"l":112984,"c":113008.2,"v":687900,"usd":6.08521471}
{"ts":1757079960000,"o":113008.2,"h":113004,"l":112820,"c":112858.8,"v":424100,"usd":3.75641447}
{"ts":1757080020000,"o":112858.8,"h":112995.8,"l":112812.1,"c":112819.4,"v":430900,"usd":3.81615885}
{"ts":1757080080000,"o":112819.4,"h":112954.4,"l":112775.4,"c":112894,"v":444400,"usd":3.9370036}
{"ts":1757080140000,"o":112894,"h":113059.2,"l":112888,"c":113032.6,"v":352200,"usd":3.11731427}
{"ts":1757080200000,"o":113032.6,"h":113093.9,"l":112972.1,"c":113034.9,"v":222800,"usd":1.97146423}
{"ts":1757080260000,"o":113034.9,"h":113092.9,"l":112972,"c":113082.4,"v":260900,"usd":2.30851369}
{"ts":1757080320000,"o":113082.4,"h":113287.9,"l":113069.1,"c":113198.9,"v":1665400,"usd":14.71431762}
{"ts":1757080380000,"o":113198.9,"h":113216.5,"l":113000,"c":113118.9,"v":2486000,"usd":21.97622965}
{"ts":1757080440000,"o":113118.9,"h":113177.2,"l":113050.2,"c":113177.2,"v":310300,"usd":2.74348915}
{"ts":1757080500000,"o":113177.2,"h":113163.1,"l":113074.5,"c":113105,"v":203000,"usd":1.79478931}
{"ts":1757080560000,"o":113105,"h":113096.9,"l":112824.3,"c":112910,"v":780300,"usd":6.90766265}
{"ts":1757080620000,"o":112910,"h":113054,"l":112925.8,"c":113027.1,"v":606100,"usd":5.36482049}
{"ts":1757080680000,"o":113027.1,"h":113087.3,"l":112957.1,"c":112957.1,"v":157100,"usd":1.38986823}
{"ts":1757080740000,"o":112957.1,"h":113020.1,"l":112950,"c":112987,"v":149200,"usd":1.32057085}
{"ts":1757080800000,"o":112987,"h":113053.8,"l":112960.9,"c":113053.8,"v":63600,"usd":0.56288609}
{"ts":1757080860000,"o":113053.8,"h":113062.8,"l":112891,"c":112907.1,"v":270400,"usd":2.39358591}
{"ts":1757080920000,"o":112907.1,"h":112917,"l":112786,"c":112786,"v":1038100,"usd":9.198156}
{"ts":1757080980000,"o":112786,"h":112844,"l":112732.9,"c":112815.2,"v":339800,"usd":3.01278873}
{"ts":1757081040000,"o":112815.2,"h":112813.9,"l":112700,"c":112754,"v":226500,"usd":2.0091844}
{"ts":1757081100000,"o":112754,"h":112859,"l":112706.6,"c":112851.2,"v":1066900,"usd":9.46081979}
{"ts":1757081160000,"o":112851.2,"h":112876.1,"l":112769.3,"c":112789.1,"v":230700,"usd":2.04500326}
{"ts":1757081220000,"o":112789.1,"h":112803,"l":112712.2,"c":112791,"v":346900,"usd":3.07663129}
{"ts":1757081280000,"o":112791,"h":112775,"l":112630.2,"c":112632.1,"v":413000,"usd":3.66540612}
{"ts":1757081340000,"o":112632.1,"h":112710,"l":112637.1,"c":112658.8,"v":252400,"usd":2.23999745}
{"ts":1757081400000,"o":112658.8,"h":112720,"l":112620,"c":112711.5,"v":161200,"usd":1.43091431}
{"ts":1757081460000,"o":112711.5,"h":112721.1,"l":112550,"c":112578,"v":1273100,"usd":11.30340865}
{"ts":1757081520000,"o":112578,"h":112628.9,"l":112296.8,"c":112370.7,"v":1335700,"usd":11.88326771}
{"ts":1757081580000,"o":112370.7,"h":112400,"l":112131.3,"c":112187,"v":1433000,"usd":12.77084763}
{"ts":1757081640000,"o":112187,"h":112317.1,"l":112187.1,"c":112269,"v":926300,"usd":8.25140474}
{"ts":1757081700000,"o":112269,"h":112268,"l":112142.9,"c":112210.4,"v":1535800,"usd":13.6918983}
{"ts":1757081760000,"o":112210.4,"h":112241.9,"l":111921.4,"c":111935.1,"v":4821200,"usd":43.02398832}
{"ts":1757081820000,"o":111935.1,"h":112009.9,"l":111780.1,"c":111780.1,"v":2645100,"usd":23.63068268}
{"ts":1757081880000,"o":111780.1,"h":111880.7,"l":111671.3,"c":111697.1,"v":1791300,"usd":16.0246335}
{"ts":1757081940000,"o":111697.1,"h":111815,"l":111264,"c":111266.3,"v":2866200,"usd":25.70003448}
{"ts":1757082000000,"o":111266.3,"h":111500,"l":111101.4,"c":111405.2,"v":5047200,"usd":45.35297261}
{"ts":1757082060000,"o":111405.2,"h":111602,"l":111405.2,"c":111513,"v":1282600,"usd":11.50329221}
{"ts":1757082120000,"o":111513,"h":111553.8,"l":111282.3,"c":111400,"v":1158100,"usd":10.39696076}
{"ts":1757082180000,"o":111400,"h":111506.1,"l":111146.1,"c":111247.5,"v":1063100,"usd":9.55134705}
{"ts":1757082240000,"o":111247.5,"h":111455.4,"l":111146.2,"c":111162.1,"v":1716000,"usd":15.41090271}
{"ts":1757082300000,"o":111162.1,"h":111276.8,"l":111050.3,"c":111128.1,"v":2128500,"usd":19.14978962}
{"ts":1757082360000,"o":111128.1,"h":111250,"l":111128.1,"c":111219,"v":585000,"usd":5.26132144}
{"ts":1757082420000,"o":111219,"h":111230.1,"l":110917.6,"c":111042.5,"v":3816600,"usd":34.37254375}
{"ts":1757082480000,"o":111042.5,"h":111235.9,"l":111031,"c":111167.2,"v":1404700,"usd":12.63875934}
{"ts":1757082540000,"o":111167.2,"h":111198,"l":110892.1,"c":110898,"v":1183800,"usd":10.66783273}
{"ts":1757082600000,"o":110898,"h":111000,"l":110890,"c":110983.8,"v":723100,"usd":6.51789436}
{"ts":1757082660000,"o":110983.8,"h":111115.5,"l":110813.7,"c":111079,"v":1961400,"usd":17.67074647}
{"ts":1757082720000,"o":111079,"h":111084.8,"l":110892.1,"c":110914.6,"v":630900,"usd":5.68592809}
{"ts":1757082780000,"o":110914.6,"h":111013.9,"l":110700,"c":110713.2,"v":2361500,"usd":21.31011335}
{"ts":1757082840000,"o":110713.2,"h":110972,"l":110700,"c":110903.2,"v":1091500,"usd":9.84750223}
{"ts":1757082900000,"o":110903.2,"h":110921,"l":110871.8,"c":110920.8,"v":392800,"usd":3.54228849}
{"ts":1757082960000,"o":110920.8,"h":110962.5,"l":110600,"c":110617,"v":1207500,"usd":10.90574493}
{"ts":1757083020000,"o":110617,"h":110761.7,"l":110575.6,"c":110585.4,"v":1274500,"usd":11.51782635}
{"ts":1757083080000,"o":110585.4,"h":110789,"l":110547.2,"c":110789,"v":1031600,"usd":9.32332381}
{"ts":1757083140000,"o":110789,"h":110919.9,"l":110744.1,"c":110827.1,"v":1157100,"usd":10.43958093}
{"ts":1757083200000,"o":110827.1,"h":110844.1,"l":110680,"c":110727.1,"v":502100,"usd":4.53349776}
{"ts":1757083260000,"o":110727.1,"h":110788.9,"l":110660,"c":110788.8,"v":765200,"usd":6.91250885}
{"ts":1757083320000,"o":110788.8,"h":110887.5,"l":110719.4,"c":110753,"v":2398500,"usd":21.64809535}
{"ts":1757083380000,"o":110753,"h":110800,"l":110720,"c":110746.2,"v":448000,"usd":4.04431876}
{"ts":1757083440000,"o":110746.2,"h":110940.9,"l":110746.5,"c":110850.3,"v":552100,"usd":4.98129968}
{"ts":1757083500000,"o":110850.3,"h":110910,"l":110836.1,"c":110881,"v":228200,"usd":2.05801968}
{"ts":1757083560000,"o":110881,"h":110879,"l":110690,"c":110775.6,"v":450500,"usd":4.0675722}
{"ts":1757083620000,"o":110775.6,"h":110804,"l":110593.5,"c":110714,"v":618700,"usd":5.59055386}
{"ts":1757083680000,"o":110714,"h":110763,"l":110572.6,"c":110685.9,"v":433600,"usd":3.91836094}
{"ts":1757083740000,"o":110685.9,"h":110680.8,"l":110586,"c":110586,"v":126600,"usd":1.1442563}
{"ts":1757083800000,"o":110586,"h":110739.9,"l":110586.1,"c":110693,"v":483100,"usd":4.36546449}
{"ts":1757083860000,"o":110693,"h":110692,"l":110474,"c":110474,"v":1246200,"usd":11.27113272}
{"ts":1757083920000,"o":110474,"h":110600.9,"l":110466,"c":110600.9,"v":770200,"usd":6.9699958}
{"ts":1757083980000,"o":110600.9,"h":110664,"l":110592.1,"c":110616,"v":968400,"usd":8.75445658}
{"ts":1757084040000,"o":110616,"h":110766.9,"l":110600,"c":110737.8,"v":569300,"usd":5.14218541}
{"ts":1757084100000,"o":110737.8,"h":110830,"l":110738.1,"c":110801.9,"v":126100,"usd":1.13807974}
{"ts":1757084160000,"o":110801.9,"h":110818.9,"l":110713.3,"c":110740.2,"v":329500,"usd":2.97488944}
{"ts":1757084220000,"o":110740.2,"h":110781,"l":110683,"c":110692.9,"v":166900,"usd":1.507252}
{"ts":1757084280000,"o":110692.9,"h":110772.8,"l":110630.1,"c":110642,"v":274100,"usd":2.47617895}
{"ts":1757084340000,"o":110642,"h":110658,"l":110510.1,"c":110510.1,"v":242800,"usd":2.19558727}
{"ts":1757084400000,"o":110510.1,"h":110560,"l":110495.1,"c":110549,"v":215900,"usd":1.95349224}
{"ts":1757084460000,"o":110549,"h":110571,"l":110464.9,"c":110533.1,"v":1753300,"usd":15.86308311}
{"ts":1757084520000,"o":110533.1,"h":110536.9,"l":110300,"c":110366.3,"v":1249300,"usd":11.31685714}
{"ts":1757084580000,"o":110366.3,"h":110440,"l":110283,"c":110283,"v":367800,"usd":3.3323688}
{"ts":1757084640000,"o":110283,"h":110434.4,"l":110240,"c":110400.1,"v":1381400,"usd":12.51950805}
{"ts":1757084700000,"o":110400.1,"h":110479.4,"l":110348.7,"c":110448.2,"v":321700,"usd":2.91303332}
{"ts":1757084760000,"o":110448.2,"h":110569.5,"l":110417.1,"c":110565.4,"v":463800,"usd":4.19757453}
{"ts":1757084820000,"o":110565.4,"h":110603,"l":110483.6,"c":110603,"v":405400,"usd":3.66675797}
{"ts":1757084880000,"o":110603,"h":110665.1,"l":110506,"c":110520,"v":597100,"usd":5.3983113}
{"ts":1757084940000,"o":110520,"h":110673,"l":110500,"c":110649,"v":392500,"usd":3.54861012}
{"ts":1757085000000,"o":110649,"h":110698.9,"l":110585.7,"c":110681.9,"v":326200,"usd":2.9481697}
{"ts":1757085060000,"o":110681.9,"h":110681.9,"l":110460,"c":110486,"v":937900,"usd":8.48363386}
{"ts":1757085120000,"o":110486,"h":110570,"l":110437.8,"c":110569.8,"v":735600,"usd":6.65836272}
{"ts":1757085180000,"o":110569.8,"h":110590.6,"l":110510.1,"c":110590.6,"v":411500,"usd":3.72241045}
{"ts":1757085240000,"o":110590.6,"h":110693,"l":110561,"c":110664,"v":389100,"usd":3.51671507}
{"ts":1757085300000,"o":110664,"h":110684.9,"l":110590.1,"c":110601,"v":211600,"usd":1.91248831}
{"ts":1757085360000,"o":110601,"h":110700,"l":110601,"c":110700,"v":372700,"usd":3.36771003}
{"ts":1757085420000,"o":110700,"h":110750,"l":110669.7,"c":110736.9,"v":195400,"usd":1.76501493}
{"ts":1757085480000,"o":110736.9,"h":110737,"l":110640,"c":110660.8,"v":135400,"usd":1.22338653}
{"ts":1757085540000,"o":110660.8,"h":110718.9,"l":110660,"c":110670,"v":281900,"usd":2.54685589}
{"ts":1757085600000,"o":110670,"h":110764.2,"l":110671,"c":110743.1,"v":189800,"usd":1.71403241}
{"ts":1757085660000,"o":110743.1,"h":110791,"l":110730,"c":110783,"v":229500,"usd":2.07204243}
{"ts":1757085720000,"o":110783,"h":110814,"l":110730,"c":110814,"v":94000,"usd":0.84852388}
{"ts":1757085780000,"o":110814,"h":110864,"l":110790.1,"c":110863.1,"v":189400,"usd":1.70887924}
{"ts":1757085840000,"o":110863.1,"h":110919.8,"l":110846.1,"c":110915.3,"v":223000,"usd":2.01106257}
{"ts":1757085900000,"o":110915.3,"h":110977.9,"l":110913.9,"c":110948.2,"v":451500,"usd":4.06953509}
{"ts":1757085960000,"o":110948.2,"h":110954.9,"l":110839,"c":110855.9,"v":142200,"usd":1.28259682}
{"ts":1757086020000,"o":110855.9,"h":110855,"l":110765.2,"c":110810,"v":145100,"usd":1.30946167}
{"ts":1757086080000,"o":110810,"h":110840,"l":110757.5,"c":110804,"v":98700,"usd":0.89071441}
{"ts":1757086140000,"o":110804,"h":110899.9,"l":110800,"c":110871,"v":275900,"usd":2.48853818}
{"ts":1757086200000,"o":110871,"h":110888.9,"l":110866.1,"c":110869,"v":82200,"usd":0.74138106}
{"ts":1757086260000,"o":110869,"h":110889,"l":110773,"c":110790.1,"v":140100,"usd":1.26416349}
{"ts":1757086320000,"o":110790.1,"h":110790,"l":110703.2,"c":110759.6,"v":206400,"usd":1.8636459}
{"ts":1757086380000,"o":110759.6,"h":110772.9,"l":110660,"c":110725,"v":10570500,"usd":95.44752021}
{"ts":1757086440000,"o":110725,"h":110743,"l":110702,"c":110715,"v":80900,"usd":0.73065193}
{"ts":1757086500000,"o":110715,"h":110729.9,"l":110650,"c":110654,"v":266200,"usd":2.40540768}
{"ts":1757086560000,"o":110654,"h":110825,"l":110660,"c":110825,"v":281800,"usd":2.54444818}
{"ts":1757086620000,"o":110825,"h":110852.9,"l":110817.9,"c":110852.9,"v":192800,"usd":1.73953407}
{"ts":1757086680000,"o":110852.9,"h":110950.2,"l":110851.5,"c":110900,"v":659200,"usd":5.94372345}
{"ts":1757086740000,"o":110900,"h":110942.9,"l":110908,"c":110908,"v":59900,"usd":0.54001907}
{"ts":1757086800000,"o":110908,"h":110930.2,"l":110896.1,"c":110906,"v":59200,"usd":0.53378025}
{"ts":1757086860000,"o":110906,"h":110950,"l":110876.1,"c":110950,"v":174600,"usd":1.57418967}
{"ts":1757086920000,"o":110950,"h":110949,"l":110914,"c":110920,"v":64200,"usd":0.57875493}
{"ts":1757086980000,"o":110920,"h":111012,"l":110928.9,"c":111012,"v":302300,"usd":2.72440118}
{"ts":1757087040000,"o":111012,"h":111029,"l":111000,"c":111013,"v":232500,"usd":2.09435297}
{"ts":1757087100000,"o":111013,"h":111013,"l":111004,"c":111004,"v":39500,"usd":0.35583285}
{"ts":1757087160000,"o":111004,"h":111004,"l":110900.1,"c":110920,"v":920600,"usd":8.29804829}
{"ts":1757087220000,"o":110920,"h":110900,"l":110806,"c":110806,"v":135100,"usd":1.21859965}
{"ts":1757087280000,"o":110806,"h":110849.8,"l":110775.6,"c":110816.5,"v":255600,"usd":2.30649822}
{"ts":1757087340000,"o":110816.5,"h":110835.6,"l":110780,"c":110832.3,"v":113100,"usd":1.02070035}
{"ts":1757087400000,"o":110832.3,"h":110917,"l":110839,"c":110911.3,"v":211300,"usd":1.90531142}
{"ts":1757087460000,"o":110911.3,"h":110920,"l":110808,"c":110808,"v":246900,"usd":2.2266265}
{"ts":1757087520000,"o":110808,"h":110825.2,"l":110800,"c":110819,"v":98400,"usd":0.88799333}
{"ts":1757087580000,"o":110819,"h":110862,"l":110820,"c":110861,"v":129200,"usd":1.16560741}
{"ts":1757087640000,"o":110861,"h":110889,"l":110819.5,"c":110860,"v":98900,"usd":0.89215465}
{"ts":1757087700000,"o":110860,"h":110861,"l":110786,"c":110786,"v":111200,"usd":1.00332242}
{"ts":1757087760000,"o":110786,"h":110835,"l":110782,"c":110813,"v":90400,"usd":0.81588714}
{"ts":1757087820000,"o":110813,"h":110859,"l":110816,"c":110826.9,"v":81300,"usd":0.73352583}
{"ts":1757087880000,"o":110826.9,"h":110830,"l":110708,"c":110720,"v":212800,"usd":1.92115064}
{"ts":1757087940000,"o":110720,"h":110732.5,"l":110672.3,"c":110689,"v":167500,"usd":1.51311678}
{"ts":1757088000000,"o":110689,"h":110744,"l":110689,"c":110711,"v":172400,"usd":1.55715812}
{"ts":1757088060000,"o":110711,"h":110729.9,"l":110617.7,"c":110617.8,"v":881900,"usd":7.96801544}
{"ts":1757088120000,"o":110617.8,"h":110666.8,"l":110609,"c":110609,"v":181600,"usd":1.6414804}
{"ts":1757088180000,"o":110609,"h":110634,"l":110604,"c":110604,"v":175100,"usd":1.58296947}
{"ts":1757088240000,"o":110604,"h":110616,"l":110556.5,"c":110556.5,"v":222500,"usd":2.01177355}
{"ts":1757088300000,"o":110556.5,"h":110620.8,"l":110545.6,"c":110600.7,"v":422500,"usd":3.8209042}
{"ts":1757088360000,"o":110600.7,"h":110623.9,"l":110593,"c":110620,"v":106100,"usd":0.95923467}
{"ts":1757088420000,"o":110620,"h":110653.9,"l":110570,"c":110570,"v":116000,"usd":1.0486604}
{"ts":1757088480000,"o":110570,"h":110585,"l":110516.5,"c":110528,"v":342300,"usd":3.09648373}
{"ts":1757088540000,"o":110528,"h":110632.4,"l":110516.5,"c":110626,"v":275900,"usd":2.49477019}
{"ts":1757088600000,"o":110626,"h":110699.9,"l":110609.6,"c":110648.8,"v":337200,"usd":3.04718121}
{"ts":1757088660000,"o":110648.8,"h":110741,"l":110648,"c":110741,"v":261200,"usd":2.35952128}
{"ts":1757088720000,"o":110741,"h":110740.1,"l":110688.2,"c":110719.9,"v":249800,"usd":2.25624748}
{"ts":1757088780000,"o":110719.9,"h":110771.2,"l":110719,"c":110770,"v":178000,"usd":1.60700169}
{"ts":1757088840000,"o":110770,"h":110800,"l":110728,"c":110800,"v":216200,"usd":1.95185454}
{"ts":1757088900000,"o":110800,"h":110799.9,"l":110746,"c":110772,"v":147600,"usd":1.33252557}
{"ts":1757088960000,"o":110772,"h":110785.8,"l":110741.6,"c":110753,"v":69300,"usd":0.62556987}
{"ts":1757089020000,"o":110753,"h":110753,"l":110720,"c":110720,"v":87100,"usd":0.78655545}
{"ts":1757089080000,"o":110720,"h":110720,"l":110640,"c":110640,"v":94700,"usd":0.85576668}
{"ts":1757089140000,"o":110640,"h":110656,"l":110610,"c":110652.8,"v":134200,"usd":1.21296794}
{"ts":1757089200000,"o":110652.8,"h":110716,"l":110657,"c":110711.1,"v":188100,"usd":1.69944671}
{"ts":1757089260000,"o":110711.1,"h":110775.7,"l":110711.2,"c":110743.9,"v":252700,"usd":2.28177086}
{"ts":1757089320000,"o":110743.9,"h":110765.9,"l":110638,"c":110638,"v":230300,"usd":2.08047667}
{"ts":1757089380000,"o":110638,"h":110637,"l":110540.8,"c":110563,"v":370100,"usd":3.34745916}
{"ts":1757089440000,"o":110563,"h":110644,"l":110568,"c":110644,"v":204500,"usd":1.8489835}
{"ts":1757089500000,"o":110644,"h":110712,"l":110646,"c":110712,"v":146400,"usd":1.32296295}
{"ts":1757089560000,"o":110712,"h":110754,"l":110708,"c":110722,"v":50000,"usd":0.45157525}
{"ts":1757089620000,"o":110722,"h":110782,"l":110721.1,"c":110782,"v":255600,"usd":2.30745957}
{"ts":1757089680000,"o":110782,"h":110788.9,"l":110760,"c":110763.8,"v":65200,"usd":0.58854163}
{"ts":1757089740000,"o":110763.8,"h":110769.9,"l":110720,"c":110720,"v":171000,"usd":1.5441227}
{"ts":1757089800000,"o":110720,"h":110725.9,"l":110695.2,"c":110709,"v":77200,"usd":0.69729579}
{"ts":1757089860000,"o":110709,"h":110760,"l":110682.3,"c":110753,"v":109000,"usd":0.98454896}
{"ts":1757089920000,"o":110753,"h":110793,"l":110728.2,"c":110793,"v":112400,"usd":1.01474503}
{"ts":1757089980000,"o":110793,"h":110836.9,"l":110793.2,"c":110813.3,"v":299400,"usd":2.70177521}
{"ts":1757090040000,"o":110813.3,"h":110813,"l":110744,"c":110744,"v":449900,"usd":4.06060262}
{"ts":1757090100000,"o":110744,"h":110743.1,"l":110700,"c":110700,"v":73700,"usd":0.66563951}
{"ts":1757090160000,"o":110700,"h":110723.9,"l":110697,"c":110697,"v":235800,"usd":2.13004873}
{"ts":1757090220000,"o":110697,"h":110740,"l":110697.1,"c":110721,"v":327500,"usd":2.95794178}
{"ts":1757090280000,"o":110721,"h":110780,"l":110700,"c":110780,"v":438300,"usd":3.95843608}
{"ts":1757090340000,"o":110780,"h":110824.5,"l":110774.1,"c":110818,"v":251100,"usd":2.2663667}
{"ts":1757090400000,"o":110818,"h":110818,"l":110775.7,"c":110801,"v":133800,"usd":1.20771268}
{"ts":1757090460000,"o":110801,"h":110798,"l":110760,"c":110780,"v":187200,"usd":1.6899072}
{"ts":1757090520000,"o":110780,"h":110837,"l":110782,"c":110837,"v":342200,"usd":3.08832812}
{"ts":1757090580000,"o":110837,"h":110847.5,"l":110820.1,"c":110836,"v":226100,"usd":2.04000332}
{"ts":1757090640000,"o":110836,"h":110836,"l":110818.1,"c":110821.9,"v":68700,"usd":0.61991495}
{"ts":1757090700000,"o":110821.9,"h":110841,"l":110818,"c":110835,"v":191600,"usd":1.72875813}
{"ts":1757090760000,"o":110835,"h":110840.9,"l":110817,"c":110836,"v":381700,"usd":3.44403968}
{"ts":1757090820000,"o":110836,"h":110919.3,"l":110841,"c":110910.2,"v":432400,"usd":3.89967422}
{"ts":1757090880000,"o":110910.2,"h":110910.2,"l":110800,"c":110800,"v":552600,"usd":4.98418882}
{"ts":1757090940000,"o":110800,"h":110857.9,"l":110796.2,"c":110834,"v":371000,"usd":3.34732302}
{"ts":1757091000000,"o":110834,"h":110834,"l":110767.8,"c":110767.9,"v":515700,"usd":4.65407785}
{"ts":1757091060000,"o":110767.9,"h":110780,"l":110740.1,"c":110768,"v":172100,"usd":1.55380806}
{"ts":1757091120000,"o":110768,"h":110801.9,"l":110760.1,"c":110794,"v":176000,"usd":1.58874277}
{"ts":1757091180000,"o":110794,"h":110794.9,"l":110751.1,"c":110760,"v":188500,"usd":1.70173342}
{"ts":1757091240000,"o":110760,"h":110770.9,"l":110705,"c":110724.2,"v":195700,"usd":1.7673414}
{"ts":1757091300000,"o":110724.2,"h":110762.9,"l":110719,"c":110730,"v":73400,"usd":0.66277359}
{"ts":1757091360000,"o":110730,"h":110744,"l":110664.3,"c":110664.3,"v":249400,"usd":2.25286588}
{"ts":1757091420000,"o":110664.3,"h":110765,"l":110676,"c":110765,"v":56700,"usd":0.51200568}
{"ts":1757091480000,"o":110765,"h":110794,"l":110745.5,"c":110794,"v":126800,"usd":1.14474057}
{"ts":1757091540000,"o":110794,"h":110815.9,"l":110791,"c":110793.4,"v":166200,"usd":1.49991406}
{"ts":1757091600000,"o":110793.4,"h":110796,"l":110790,"c":110795.1,"v":49900,"usd":0.45039073}
{"ts":1757091660000,"o":110795.1,"h":110796,"l":110758,"c":110760,"v":130300,"usd":1.17615141}
{"ts":1757091720000,"o":110760,"h":110759.9,"l":110710.1,"c":110717,"v":98100,"usd":0.88579087}
{"ts":1757091780000,"o":110717,"h":110723.9,"l":110644.1,"c":110644.1,"v":194000,"usd":1.75286444}
{"ts":1757091840000,"o":110644.1,"h":110647.9,"l":110582.8,"c":110606,"v":238400,"usd":2.15521048}
{"ts":1757091900000,"o":110606,"h":110608,"l":110566,"c":110585,"v":186300,"usd":1.68465191}
{"ts":1757091960000,"o":110585,"h":110585.9,"l":110541,"c":110551,"v":98900,"usd":0.8945681}
{"ts":1757092020000,"o":110551,"h":110590,"l":110520.1,"c":110590,"v":238600,"usd":2.15838502}
{"ts":1757092080000,"o":110590,"h":110590,"l":110510,"c":110513.6,"v":111400,"usd":1.00762958}
{"ts":1757092140000,"o":110513.6,"h":110569.9,"l":110519,"c":110560,"v":81300,"usd":0.73544506}
{"ts":1757092200000,"o":110560,"h":110611,"l":110560,"c":110611,"v":218600,"usd":1.97670179}
{"ts":1757092260000,"o":110611,"h":110611.9,"l":110566.9,"c":110566.9,"v":159800,"usd":1.44479369}
{"ts":1757092320000,"o":110566.9,"h":110600,"l":110567,"c":110600,"v":35000,"usd":0.31650703}
{"ts":1757092380000,"o":110600,"h":110656,"l":110610.9,"c":110656,"v":144200,"usd":1.30339776}
{"ts":1757092440000,"o":110656,"h":110657,"l":110641.4,"c":110650,"v":32500,"usd":0.29371043}
{"ts":1757092500000,"o":110650,"h":110684.8,"l":110650,"c":110684.8,"v":111800,"usd":1.01030682}
{"ts":1757092560000,"o":110684.8,"h":110713,"l":110660,"c":110713,"v":103200,"usd":0.93234703}
{"ts":1757092620000,"o":110713,"h":110756.9,"l":110667.1,"c":110756.9,"v":498400,"usd":4.50155445}
{"ts":1757092680000,"o":110756.9,"h":110762.5,"l":110714.2,"c":110762.5,"v":311600,"usd":2.81366501}
{"ts":1757092740000,"o":110762.5,"h":110775.8,"l":110713.6,"c":110713.6,"v":1179000,"usd":10.64395043}
{"ts":1757092800000,"o":110713.6,"h":110720,"l":110681.9,"c":110702.9,"v":100300,"usd":0.90606736}
{"ts":1757092860000,"o":110702.9,"h":110703,"l":110678,"c":110678,"v":71800,"usd":0.64865117}
{"ts":1757092920000,"o":110678,"h":110744,"l":110660.1,"c":110738,"v":78600,"usd":0.70999205}
{"ts":1757092980000,"o":110738,"h":110764,"l":110724.1,"c":110759,"v":129200,"usd":1.16650639}
{"ts":1757093040000,"o":110759,"h":110775.6,"l":110760,"c":110766,"v":32100,"usd":0.28979258}
{"ts":1757093100000,"o":110766,"h":110775.6,"l":110759,"c":110763,"v":22800,"usd":0.20583795}
{"ts":1757093160000,"o":110763,"h":110775.6,"l":110750,"c":110750,"v":42200,"usd":0.38098046}
{"ts":1757093220000,"o":110750,"h":110740,"l":110700,"c":110716,"v":339300,"usd":3.06465886}
{"ts":1757093280000,"o":110716,"h":110717.9,"l":110688,"c":110688,"v":18900,"usd":0.17072099}
{"ts":1757093340000,"o":110688,"h":110690.9,"l":110650,"c":110650,"v":53600,"usd":0.48436219}
{"ts":1757093400000,"o":110650,"h":110657.1,"l":110640,"c":110657,"v":76500,"usd":0.69137934}
{"ts":1757093460000,"o":110657,"h":110659.9,"l":110610,"c":110610,"v":140900,"usd":1.27356164}
{"ts":1757093520000,"o":110610,"h":110609.1,"l":110527.3,"c":110563.9,"v":392200,"usd":3.54713382}
{"ts":1757093580000,"o":110563.9,"h":110579.9,"l":110527.1,"c":110527.1,"v":101800,"usd":0.92073412}
{"ts":1757093640000,"o":110527.1,"h":110600.9,"l":110527.2,"c":110578,"v":113400,"usd":1.02548724}
{"ts":1757093700000,"o":110578,"h":110600,"l":110578,"c":110600,"v":11500,"usd":0.10399019}
{"ts":1757093760000,"o":110600,"h":110624,"l":110594.9,"c":110612,"v":112900,"usd":1.02063399}
{"ts":1757093820000,"o":110612,"h":110603,"l":110481,"c":110491.6,"v":644900,"usd":5.83642324}
{"ts":1757093880000,"o":110491.6,"h":110491.5,"l":110305.8,"c":110345,"v":985300,"usd":8.92393427}
{"ts":1757093940000,"o":110345,"h":110422,"l":110344.9,"c":110419.1,"v":212600,"usd":1.92600049}
{"ts":1757094000000,"o":110419.1,"h":110442.3,"l":110406,"c":110406,"v":264000,"usd":2.39074072}
{"ts":1757094060000,"o":110406,"h":110415,"l":110399.1,"c":110413,"v":75500,"usd":0.68384247}
{"ts":1757094120000,"o":110413,"h":110413.6,"l":110391,"c":110391.9,"v":69700,"usd":0.63135476}
{"ts":1757094180000,"o":110391.9,"h":110391.9,"l":110268.9,"c":110276.1,"v":591900,"usd":5.36589414}
{"ts":1757094240000,"o":110276.1,"h":110270,"l":110182.8,"c":110216,"v":1297200,"usd":11.76884351}
{"ts":1757094300000,"o":110216,"h":110351.3,"l":110225,"c":110335.5,"v":264700,"usd":2.40012619}
{"ts":1757094360000,"o":110335.5,"h":110408.9,"l":110300,"c":110408.9,"v":114400,"usd":1.03655984}
{"ts":1757094420000,"o":110408.9,"h":110416.4,"l":110359,"c":110359,"v":159900,"usd":1.44852865}
{"ts":1757094480000,"o":110359,"h":110362,"l":110327.9,"c":110362,"v":210100,"usd":1.90386352}
{"ts":1757094540000,"o":110362,"h":110377,"l":110334,"c":110334,"v":408200,"usd":3.69855096}
{"ts":1757094600000,"o":110334,"h":110364.9,"l":110331,"c":110364.9,"v":57700,"usd":0.52290064}
{"ts":1757094660000,"o":110364.9,"h":110426.6,"l":110360.1,"c":110426.6,"v":239700,"usd":2.17114656}
{"ts":1757094720000,"o":110426.6,"h":110450.4,"l":110398,"c":110450,"v":300400,"usd":2.72010025}
{"ts":1757094780000,"o":110450,"h":110555,"l":110451,"c":110478.1,"v":462100,"usd":4.18104911}
{"ts":1757094840000,"o":110478.1,"h":110589.6,"l":110480,"c":110589.6,"v":121100,"usd":1.09527304}
{"ts":1757094900000,"o":110589.6,"h":110589.5,"l":110562.1,"c":110576,"v":310400,"usd":2.80686734}
{"ts":1757094960000,"o":110576,"h":110564.5,"l":110503,"c":110506,"v":207100,"usd":1.8738784}
{"ts":1757095020000,"o":110506,"h":110540,"l":110502,"c":110506,"v":95300,"usd":0.86225974}
{"ts":1757095080000,"o":110506,"h":110521,"l":110481.5,"c":110521,"v":140100,"usd":1.26776905}
{"ts":1757095140000,"o":110521,"h":110588.9,"l":110517.9,"c":110588.9,"v":251700,"usd":2.27706964}
{"ts":1757095200000,"o":110588.9,"h":110600,"l":110589,"c":110600,"v":274600,"usd":2.48296958}
{"ts":1757095260000,"o":110600,"h":110660,"l":110599.3,"c":110620.8,"v":613300,"usd":5.54354966}
{"ts":1757095320000,"o":110620.8,"h":110634.9,"l":110590,"c":110606,"v":126900,"usd":1.14716681}
{"ts":1757095380000,"o":110606,"h":110606.1,"l":110544.8,"c":110570.4,"v":77500,"usd":0.70090661}
{"ts":1757095440000,"o":110570.4,"h":110580,"l":110558,"c":110570,"v":77600,"usd":0.70184652}
{"ts":1757095500000,"o":110570,"h":110574.9,"l":110550.5,"c":110550.5,"v":105900,"usd":0.95776452}
{"ts":1757095560000,"o":110550.5,"h":110609.2,"l":110556.5,"c":110609.2,"v":2116800,"usd":19.13933227}
{"ts":1757095620000,"o":110609.2,"h":110725.8,"l":110609.1,"c":110725.8,"v":539100,"usd":4.87098276}
{"ts":1757095680000,"o":110725.8,"h":110800,"l":110726,"c":110786,"v":589100,"usd":5.31798536}
{"ts":1757095740000,"o":110786,"h":110793,"l":110737.9,"c":110792,"v":219500,"usd":1.98179571}
{"ts":1757095800000,"o":110792,"h":110792,"l":110750,"c":110763.5,"v":69900,"usd":0.63107986}
{"ts":1757095860000,"o":110763.5,"h":110795,"l":110754.4,"c":110782.2,"v":218900,"usd":1.97633904}
{"ts":1757095920000,"o":110782.2,"h":110782.2,"l":110760,"c":110764,"v":74500,"usd":0.67261855}
{"ts":1757095980000,"o":110764,"h":110794.9,"l":110722,"c":110725.1,"v":157100,"usd":1.41837469}
{"ts":1757096040000,"o":110725.1,"h":110740,"l":110710,"c":110711,"v":137600,"usd":1.24269353}
{"ts":1757096100000,"o":110711,"h":110729.6,"l":110711,"c":110723,"v":61700,"usd":0.5572742}
{"ts":1757096160000,"o":110723,"h":110780,"l":110715.1,"c":110778,"v":134300,"usd":1.21285805}
{"ts":1757096220000,"o":110778,"h":110795,"l":110776,"c":110795,"v":96600,"usd":0.87202447}
{"ts":1757096280000,"o":110795,"h":110797,"l":110777,"c":110777,"v":102100,"usd":0.92159363}
{"ts":1757096340000,"o":110777,"h":110810.1,"l":110777,"c":110801,"v":136000,"usd":1.22752443}
{"ts":1757096400000,"o":110801,"h":110852.1,"l":110801.1,"c":110843.1,"v":24100,"usd":0.21747648}
{"ts":1757096460000,"o":110843.1,"h":110887.4,"l":110843.1,"c":110870,"v":230600,"usd":2.0801501}
{"ts":1757096520000,"o":110870,"h":110900.9,"l":110867,"c":110900.9,"v":143200,"usd":1.29141013}
{"ts":1757096580000,"o":110900.9,"h":110932.6,"l":110900.3,"c":110911.6,"v":202200,"usd":1.82294334}
{"ts":1757096640000,"o":110911.6,"h":110916.1,"l":110899.6,"c":110905,"v":53000,"usd":0.47787634}
{"ts":1757096700000,"o":110905,"h":110905.1,"l":110861.9,"c":110861.9,"v":100900,"usd":0.90982341}
{"ts":1757096760000,"o":110861.9,"h":110862,"l":110854,"c":110854,"v":7900,"usd":0.07126205}
{"ts":1757096820000,"o":110854,"h":110850,"l":110800,"c":110806.2,"v":78300,"usd":0.70658968}
{"ts":1757096880000,"o":110806.2,"h":110902,"l":110805.9,"c":110902,"v":41000,"usd":0.36984242}
{"ts":1757096940000,"o":110902,"h":110956,"l":110912,"c":110953.8,"v":170600,"usd":1.53762549}
{"ts":1757097000000,"o":110953.8,"h":111047.1,"l":110953.9,"c":111040.5,"v":791900,"usd":7.13340863}
{"ts":1757097060000,"o":111040.5,"h":111040.4,"l":111010,"c":111022.2,"v":52200,"usd":0.47018461}
{"ts":1757097120000,"o":111022.2,"h":111119.9,"l":111022.3,"c":111105.1,"v":386500,"usd":3.47897074}
{"ts":1757097180000,"o":111105.1,"h":111137.5,"l":111087.1,"c":111136,"v":109100,"usd":0.98182646}
{"ts":1757097240000,"o":111136,"h":111185.1,"l":111118,"c":111139,"v":272600,"usd":2.45227852}
{"ts":1757097300000,"o":111139,"h":111138.1,"l":111084.5,"c":111085.5,"v":263600,"usd":2.3726952}
{"ts":1757097360000,"o":111085.5,"h":111160.1,"l":111060.7,"c":111125,"v":55100,"usd":0.49582424}
{"ts":1757097420000,"o":111125,"h":111144,"l":111123,"c":111129,"v":116800,"usd":1.0509728}
{"ts":1757097480000,"o":111129,"h":111199,"l":111094,"c":111199,"v":160900,"usd":1.44744791}
{"ts":1757097540000,"o":111199,"h":111207,"l":111189,"c":111189,"v":130400,"usd":1.17261377}
{"ts":1757097600000,"o":111189,"h":111244.2,"l":111170.1,"c":111170.1,"v":685100,"usd":6.15987596}
{"ts":1757097660000,"o":111170.1,"h":111186,"l":111140,"c":111140.3,"v":133200,"usd":1.19822654}
{"ts":1757097720000,"o":111140.3,"h":111171,"l":111110,"c":111167,"v":217100,"usd":1.95352902}
{"ts":1757097780000,"o":111167,"h":111161.3,"l":111113.4,"c":111113.4,"v":79700,"usd":0.717087}
{"ts":1757097840000,"o":111113.4,"h":111154,"l":111106.9,"c":111154,"v":142900,"usd":1.28579748}
{"ts":1757097900000,"o":111154,"h":111206,"l":111154.1,"c":111205,"v":37000,"usd":0.33281664}
{"ts":1757097960000,"o":111205,"h":111250,"l":111205.1,"c":111222,"v":159200,"usd":1.43129699}
{"ts":1757098020000,"o":111222,"h":111224,"l":111196.9,"c":111200,"v":62700,"usd":0.56380328}
{"ts":1757098080000,"o":111200,"h":111208.6,"l":111196,"c":111196.1,"v":23400,"usd":0.21043574}
{"ts":1757098140000,"o":111196.1,"h":111198,"l":111195,"c":111197.1,"v":53000,"usd":0.47663734}
{"ts":1757098200000,"o":111197.1,"h":111231.4,"l":111180.9,"c":111220.5,"v":203000,"usd":1.82552624}
{"ts":1757098260000,"o":111220.5,"h":111265,"l":111209,"c":111265,"v":113200,"usd":1.01747971}
{"ts":1757098320000,"o":111265,"h":111264.9,"l":111237.6,"c":111237.6,"v":31400,"usd":0.28224015}
{"ts":1757098380000,"o":111237.6,"h":111237.1,"l":111131.5,"c":111146,"v":145800,"usd":1.31145884}
{"ts":1757098440000,"o":111146,"h":111160,"l":111142,"c":111160,"v":36300,"usd":0.32659401}
{"ts":1757098500000,"o":111160,"h":111170,"l":111131.7,"c":111131.8,"v":401300,"usd":3.61018734}
{"ts":1757098560000,"o":111131.8,"h":111133.5,"l":111062,"c":111067.6,"v":147800,"usd":1.3301154}
{"ts":1757098620000,"o":111067.6,"h":111114,"l":111070.5,"c":111095.4,"v":17600,"usd":0.15841008}
{"ts":1757098680000,"o":111095.4,"h":111172.9,"l":111098,"c":111172.9,"v":19100,"usd":0.17185365}
{"ts":1757098740000,"o":111172.9,"h":111175,"l":111168,"c":111170,"v":61800,"usd":0.5558853}
{"ts":1757098800000,"o":111170,"h":111171,"l":111166.1,"c":111171,"v":23300,"usd":0.20959365}
{"ts":1757098860000,"o":111171,"h":111200,"l":111161.1,"c":111179,"v":301500,"usd":2.71204221}
{"ts":1757098920000,"o":111179,"h":111183,"l":111122.2,"c":111173.5,"v":483200,"usd":4.34703776}
{"ts":1757098980000,"o":111173.5,"h":111168,"l":111139.1,"c":111139.1,"v":69700,"usd":0.62711549}
{"ts":1757099040000,"o":111139.1,"h":111139.9,"l":111094.5,"c":111101.5,"v":298200,"usd":2.68381548}
{"ts":1757099100000,"o":111101.5,"h":111139.9,"l":111088,"c":111132.9,"v":209400,"usd":1.88482383}
{"ts":1757099160000,"o":111132.9,"h":111230.8,"l":111135,"c":111230.8,"v":312300,"usd":2.80872468}
{"ts":1757099220000,"o":111230.8,"h":111264,"l":111224,"c":111224,"v":165000,"usd":1.48334104}
{"ts":1757099280000,"o":111224,"h":111222,"l":111206.5,"c":111208,"v":61700,"usd":0.55481022}
{"ts":1757099340000,"o":111208,"h":111207.9,"l":111180.1,"c":111186,"v":34900,"usd":0.31388982}
{"ts":1757099400000,"o":111186,"h":111212,"l":111185.9,"c":111212,"v":175100,"usd":1.57478083}
{"ts":1757099460000,"o":111212,"h":111212,"l":111185,"c":111208,"v":36800,"usd":0.3309464}
{"ts":1757099520000,"o":111208,"h":111230,"l":111194,"c":111230,"v":118900,"usd":1.06920368}
{"ts":1757099580000,"o":111230,"h":111230,"l":111160,"c":111177.9,"v":166100,"usd":1.494151}
{"ts":1757099640000,"o":111177.9,"h":111177.9,"l":111172.8,"c":111177.9,"v":42000,"usd":0.37777531}
{"ts":1757099700000,"o":111177.9,"h":111179.9,"l":111161.1,"c":111161.1,"v":128000,"usd":1.1513491}
{"ts":1757099760000,"o":111161.1,"h":111161.2,"l":111126.7,"c":111137,"v":112100,"usd":1.00861396}
{"ts":1757099820000,"o":111137,"h":111239.4,"l":111135,"c":111239.4,"v":423800,"usd":3.81137315}
{"ts":1757099880000,"o":111239.4,"h":111255.4,"l":111208,"c":111252.4,"v":167800,"usd":1.50848896}
{"ts":1757099940000,"o":111252.4,"h":111265,"l":111245.9,"c":111265,"v":72800,"usd":0.65439662}
{"ts":1757100000000,"o":111265,"h":111292.2,"l":111250,"c":111250,"v":174600,"usd":1.56903409}
{"ts":1757100060000,"o":111250,"h":111293,"l":111246,"c":111293,"v":67900,"usd":0.61019827}
{"ts":1757100120000,"o":111293,"h":111293,"l":111292.9,"c":111292.9,"v":12300,"usd":0.11051919}
{"ts":1757100180000,"o":111292.9,"h":111350,"l":111293,"c":111335,"v":271000,"usd":2.43411215}
{"ts":1757100240000,"o":111335,"h":111335.9,"l":111260.1,"c":111292.6,"v":609100,"usd":5.47178023}
{"ts":1757100300000,"o":111292.6,"h":111311.9,"l":111280.4,"c":111300.4,"v":164600,"usd":1.47885804}
{"ts":1757100360000,"o":111300.4,"h":111303,"l":111300,"c":111302.9,"v":100600,"usd":0.90385572}
{"ts":1757100420000,"o":111302.9,"h":111325.3,"l":111302.9,"c":111325.3,"v":129600,"usd":1.1643471}
{"ts":1757100480000,"o":111325.3,"h":111340,"l":111325.3,"c":111340,"v":12600,"usd":0.11317679}
{"ts":1757100540000,"o":111340,"h":111357.9,"l":111330,"c":111330,"v":346600,"usd":3.11268837}
{"ts":1757100600000,"o":111330,"h":111351.4,"l":111329,"c":111329,"v":299100,"usd":2.68639722}
{"ts":1757100660000,"o":111329,"h":111329,"l":111289.4,"c":111296.8,"v":56200,"usd":0.5048613}
{"ts":1757100720000,"o":111296.8,"h":111296.8,"l":111250,"c":111250,"v":185300,"usd":1.66503013}
{"ts":1757100780000,"o":111250,"h":111253,"l":111154.8,"c":111182.1,"v":200300,"usd":1.8009807}
{"ts":1757100840000,"o":111182.1,"h":111194,"l":111110,"c":111110.8,"v":174900,"usd":1.57361635}
{"ts":1757100900000,"o":111110.8,"h":111229.7,"l":111111.1,"c":111229.7,"v":62600,"usd":0.56303801}
{"ts":1757100960000,"o":111229.7,"h":111261.1,"l":111224,"c":111261.1,"v":24900,"usd":0.22386265}
{"ts":1757101020000,"o":111261.1,"h":111300,"l":111261.2,"c":111300,"v":50400,"usd":0.45287041}
{"ts":1757101080000,"o":111300,"h":111339.5,"l":111281.5,"c":111287.2,"v":182200,"usd":1.63699106}
{"ts":1757101140000,"o":111287.2,"h":111298.5,"l":111260.1,"c":111288.9,"v":143200,"usd":1.28675731}
{"ts":1757101200000,"o":111288.9,"h":111314,"l":111289,"c":111310.1,"v":38500,"usd":0.34590263}
{"ts":1757101260000,"o":111310.1,"h":111359,"l":111307,"c":111354,"v":135100,"usd":1.2135287}
{"ts":1757101320000,"o":111354,"h":111376.1,"l":111345.6,"c":111376.1,"v":46800,"usd":0.42025505}
{"ts":1757101380000,"o":111376.1,"h":111385.6,"l":111358,"c":111358,"v":61300,"usd":0.55038009}
{"ts":1757101440000,"o":111358,"h":111358,"l":111282.6,"c":111286,"v":142000,"usd":1.27551516}
{"ts":1757101500000,"o":111286,"h":111313,"l":111292,"c":111313,"v":32800,"usd":0.29469269}
{"ts":1757101560000,"o":111313,"h":111340,"l":111319.1,"c":111333,"v":35600,"usd":0.31978231}
{"ts":1757101620000,"o":111333,"h":111358,"l":111319.1,"c":111354.1,"v":31600,"usd":0.283827}
{"ts":1757101680000,"o":111354.1,"h":111378,"l":111355,"c":111367,"v":11700,"usd":0.10505557}
{"ts":1757101740000,"o":111367,"h":111390,"l":111354,"c":111382.2,"v":38800,"usd":0.34839855}
{"ts":1757101800000,"o":111382.2,"h":111382.2,"l":111360,"c":111379.5,"v":82100,"usd":0.73715989}
{"ts":1757101860000,"o":111379.5,"h":111419.2,"l":111316.5,"c":111411.6,"v":491300,"usd":4.41092383}
{"ts":1757101920000,"o":111411.6,"h":111411.5,"l":111386.1,"c":111387,"v":126600,"usd":1.13647724}
{"ts":1757101980000,"o":111387,"h":111386,"l":111320.8,"c":111358,"v":110500,"usd":0.99248255}
{"ts":1757102040000,"o":111358,"h":111380,"l":111356.1,"c":111380,"v":36800,"usd":0.33045072}
{"ts":1757102100000,"o":111380,"h":111404.9,"l":111377,"c":111404.9,"v":98900,"usd":0.88791132}
{"ts":1757102160000,"o":111404.9,"h":111450.9,"l":111405,"c":111414.2,"v":222900,"usd":2.00040277}
{"ts":1757102220000,"o":111414.2,"h":111415,"l":111388.2,"c":111409,"v":37900,"usd":0.34017954}
{"ts":1757102280000,"o":111409,"h":111405,"l":111300,"c":111377,"v":385600,"usd":3.46281603}
{"ts":1757102340000,"o":111377,"h":111489.7,"l":111379.9,"c":111489.7,"v":552800,"usd":4.96078611}
{"ts":1757102400000,"o":111489.7,"h":111601.8,"l":111420,"c":111567.4,"v":1498100,"usd":13.43728821}
{"ts":1757102460000,"o":111567.4,"h":111643,"l":111504.1,"c":111611,"v":1267800,"usd":11.36241519}
{"ts":1757102520000,"o":111611,"h":111610,"l":111544.1,"c":111589.6,"v":1469200,"usd":13.1671728}
{"ts":1757102580000,"o":111589.6,"h":111585,"l":111503,"c":111511,"v":132300,"usd":1.18599435}
{"ts":1757102640000,"o":111511,"h":111531.9,"l":111488,"c":111501,"v":254900,"usd":2.28584726}
{"ts":1757102700000,"o":111501,"h":111510,"l":111498.1,"c":111509.9,"v":126000,"usd":1.13003093}
{"ts":1757102760000,"o":111509.9,"h":111511,"l":111440,"c":111511,"v":190100,"usd":1.70507391}
{"ts":1757102820000,"o":111511,"h":111504.9,"l":111459,"c":111503,"v":115900,"usd":1.03972526}
{"ts":1757102880000,"o":111503,"h":111495,"l":111358.3,"c":111374,"v":188000,"usd":1.68767304}
{"ts":1757102940000,"o":111374,"h":111391,"l":111261.6,"c":111329.1,"v":426200,"usd":3.82866193}
{"ts":1757103000000,"o":111329.1,"h":111419.9,"l":111315.5,"c":111396.3,"v":154600,"usd":1.38825872}
{"ts":1757103060000,"o":111396.3,"h":111436.5,"l":111361.9,"c":111362.9,"v":30900,"usd":0.27738596}
{"ts":1757103120000,"o":111362.9,"h":111422.8,"l":111361,"c":111409.6,"v":128500,"usd":1.15360494}
{"ts":1757103180000,"o":111409.6,"h":111423.1,"l":111400.1,"c":111412.9,"v":97400,"usd":0.87418864}
{"ts":1757103240000,"o":111412.9,"h":111413,"l":111412.9,"c":111413,"v":45500,"usd":0.4083898}
{"ts":1757103300000,"o":111413,"h":111412.9,"l":111400,"c":111409.2,"v":120100,"usd":1.07800706}
{"ts":1757103360000,"o":111409.2,"h":111409.2,"l":111370.1,"c":111388,"v":130500,"usd":1.17139173}
{"ts":1757103420000,"o":111388,"h":111414,"l":111388,"c":111414,"v":51800,"usd":0.4649863}
{"ts":1757103480000,"o":111414,"h":111436.2,"l":111406,"c":111406,"v":153100,"usd":1.37393521}
{"ts":1757103540000,"o":111406,"h":111401,"l":111375.1,"c":111379.9,"v":53600,"usd":0.48119166}
{"ts":1757103600000,"o":111379.9,"h":111379.9,"l":111356,"c":111356,"v":87100,"usd":0.78213433}
{"ts":1757103660000,"o":111356,"h":111364,"l":111340,"c":111349.7,"v":183700,"usd":1.64963619}
{"ts":1757103720000,"o":111349.7,"h":111368,"l":111340.1,"c":111340.1,"v":54600,"usd":0.49031589}
{"ts":1757103780000,"o":111340.1,"h":111357,"l":111320.1,"c":111357,"v":41200,"usd":0.37006896}
{"ts":1757103840000,"o":111357,"h":111368,"l":111313.7,"c":111329.7,"v":145700,"usd":1.30869054}
{"ts":1757103900000,"o":111329.7,"h":111325,"l":111320,"c":111324.1,"v":2700,"usd":0.02425394}
{"ts":1757103960000,"o":111324.1,"h":111386.5,"l":111325.1,"c":111386.5,"v":52200,"usd":0.46878515}
{"ts":1757104020000,"o":111386.5,"h":111381.1,"l":111381,"c":111381.1,"v":18200,"usd":0.16340324}
{"ts":1757104080000,"o":111381.1,"h":111381,"l":111330.1,"c":111330.1,"v":29200,"usd":0.26223056}
{"ts":1757104140000,"o":111330.1,"h":111366.1,"l":111330.1,"c":111356,"v":69100,"usd":0.62061279}
{"ts":1757104200000,"o":111356,"h":111352,"l":111344,"c":111350,"v":19500,"usd":0.17513075}
{"ts":1757104260000,"o":111350,"h":111415.1,"l":111350,"c":111415.1,"v":12800,"usd":0.11493453}
{"ts":1757104320000,"o":111415.1,"h":111415,"l":111378,"c":111381,"v":79800,"usd":0.71646248}
{"ts":1757104380000,"o":111381,"h":111399.9,"l":111350,"c":111354,"v":526100,"usd":4.72358662}
{"ts":1757104440000,"o":111354,"h":111352,"l":111329,"c":111329,"v":8700,"usd":0.07813644}
{"ts":1757104500000,"o":111329,"h":111329,"l":111309,"c":111316,"v":64500,"usd":0.57945878}
{"ts":1757104560000,"o":111316,"h":111403.9,"l":111274,"c":111403.9,"v":719100,"usd":6.45852257}
{"ts":1757104620000,"o":111403.9,"h":111420,"l":111403,"c":111414,"v":108100,"usd":0.97026495}
{"ts":1757104680000,"o":111414,"h":111527.7,"l":111414.1,"c":111527.7,"v":61700,"usd":0.55351076}
{"ts":1757104740000,"o":111527.7,"h":111544.5,"l":111517.6,"c":111521,"v":82000,"usd":0.73523399}
{"ts":1757104800000,"o":111521,"h":111558,"l":111522.9,"c":111558,"v":11500,"usd":0.10309549}
{"ts":1757104860000,"o":111558,"h":111559.4,"l":111544.1,"c":111544.1,"v":138200,"usd":1.23890145}
{"ts":1757104920000,"o":111544.1,"h":111544.2,"l":111544.1,"c":111544.1,"v":21900,"usd":0.19633569}
{"ts":1757104980000,"o":111544.1,"h":111544.1,"l":111508.6,"c":111508.6,"v":41800,"usd":0.37476678}
{"ts":1757105040000,"o":111508.6,"h":111508.6,"l":111480.1,"c":111501.7,"v":56200,"usd":0.50402887}
{"ts":1757105100000,"o":111501.7,"h":111513,"l":111501.7,"c":111513,"v":24500,"usd":0.21972625}
{"ts":1757105160000,"o":111513,"h":111519.8,"l":111489,"c":111490,"v":82100,"usd":0.73623468}
{"ts":1757105220000,"o":111490,"h":111489.9,"l":111470.1,"c":111471,"v":52300,"usd":0.46912473}
{"ts":1757105280000,"o":111471,"h":111481,"l":111460,"c":111460,"v":18700,"usd":0.16775549}
{"ts":1757105340000,"o":111460,"h":111450.4,"l":111400,"c":111400,"v":105100,"usd":0.94314016}
{"ts":1757105400000,"o":111400,"h":111419,"l":111381.2,"c":111419,"v":38800,"usd":0.34830683}
{"ts":1757105460000,"o":111419,"h":111510.2,"l":111420,"c":111494,"v":147200,"usd":1.32029811}
{"ts":1757105520000,"o":111494,"h":111512,"l":111480.1,"c":111480.1,"v":212700,"usd":1.90764098}
{"ts":1757105580000,"o":111480.1,"h":111480,"l":111480,"c":111480,"v":2000,"usd":0.0179404}
{"ts":1757105640000,"o":111480,"h":111480.1,"l":111476,"c":111476,"v":56300,"usd":0.50502286}
{"ts":1757105700000,"o":111476,"h":111549.9,"l":111476.1,"c":111549.9,"v":263800,"usd":2.36569663}
{"ts":1757105760000,"o":111549.9,"h":111573,"l":111550,"c":111562.5,"v":228400,"usd":2.04733574}
{"ts":1757105820000,"o":111562.5,"h":111560.1,"l":111550,"c":111559.9,"v":5900,"usd":0.05288708}
{"ts":1757105880000,"o":111559.9,"h":111566,"l":111559.9,"c":111566,"v":14800,"usd":0.13266342}
{"ts":1757105940000,"o":111566,"h":111573,"l":111559.9,"c":111565.8,"v":85000,"usd":0.76191542}
{"ts":1757106000000,"o":111565.8,"h":111618.9,"l":111550.1,"c":111615.7,"v":67500,"usd":0.60490239}
{"ts":1757106060000,"o":111615.7,"h":111680,"l":111615.7,"c":111644.6,"v":234400,"usd":2.09933956}
{"ts":1757106120000,"o":111644.6,"h":111660.8,"l":111562.5,"c":111562.5,"v":99900,"usd":0.89481384}
{"ts":1757106180000,"o":111562.5,"h":111564,"l":111541.6,"c":111544.4,"v":206900,"usd":1.85471378}
{"ts":1757106240000,"o":111544.4,"h":111544.1,"l":111540,"c":111540,"v":14100,"usd":0.12641076}
{"ts":1757106300000,"o":111540,"h":111540,"l":111494.2,"c":111494.2,"v":40200,"usd":0.36049587}
{"ts":1757106360000,"o":111494.2,"h":111494.2,"l":111455.4,"c":111480,"v":45400,"usd":0.40727207}
{"ts":1757106420000,"o":111480,"h":111471,"l":111417.8,"c":111422,"v":128100,"usd":1.14944108}
{"ts":1757106480000,"o":111422,"h":111431,"l":111400.5,"c":111414.1,"v":38100,"usd":0.34195322}
{"ts":1757106540000,"o":111414.1,"h":111410,"l":111309,"c":111338,"v":513200,"usd":4.60881416}
{"ts":1757106600000,"o":111338,"h":111337.9,"l":111285,"c":111285,"v":283100,"usd":2.54353597}
{"ts":1757106660000,"o":111285,"h":111285.4,"l":111131.8,"c":111227.3,"v":603200,"usd":5.42322592}
{"ts":1757106720000,"o":111227.3,"h":111240,"l":111200.1,"c":111234,"v":84400,"usd":0.75879909}
{"ts":1757106780000,"o":111234,"h":111268.7,"l":111238.9,"c":111261,"v":86900,"usd":0.78103491}
{"ts":1757106840000,"o":111261,"h":111289.9,"l":111258.9,"c":111258.9,"v":103600,"usd":0.93091246}
{"ts":1757106900000,"o":111258.9,"h":111290.1,"l":111258.9,"c":111290.1,"v":167900,"usd":1.50905345}
{"ts":1757106960000,"o":111290.1,"h":111314,"l":111218.2,"c":111218.2,"v":246300,"usd":2.2129461}
{"ts":1757107020000,"o":111218.2,"h":111228.2,"l":110405.3,"c":110466.5,"v":7753800,"usd":70.04075133}
{"ts":1757107080000,"o":110466.5,"h":110914.1,"l":110353.1,"c":110902.5,"v":5049000,"usd":45.66308752}
{"ts":1757107140000,"o":110902.5,"h":111199.9,"l":110800,"c":111132,"v":1075400,"usd":9.69084217}
{"ts":1757107200000,"o":111132,"h":111199.9,"l":111099.9,"c":111105.9,"v":126000,"usd":1.13363105}
{"ts":1757107260000,"o":111105.9,"h":111112,"l":110919.2,"c":110973.3,"v":138800,"usd":1.24995416}
{"ts":1757107320000,"o":110973.3,"h":110989.9,"l":110846,"c":110950,"v":539400,"usd":4.86224077}
{"ts":1757107380000,"o":110950,"h":110979.9,"l":110800.1,"c":110910,"v":1107000,"usd":9.9819239}
{"ts":1757107440000,"o":110910,"h":110919.9,"l":110825,"c":110840,"v":375600,"usd":3.38713033}
{"ts":1757107500000,"o":110840,"h":110825,"l":110600.1,"c":110700,"v":547800,"usd":4.9476001}
{"ts":1757107560000,"o":110700,"h":110799.9,"l":110645.4,"c":110767.9,"v":126300,"usd":1.14032961}
{"ts":1757107620000,"o":110767.9,"h":110820,"l":110767.9,"c":110820,"v":97900,"usd":0.88366039}
{"ts":1757107680000,"o":110820,"h":110871.3,"l":110800.9,"c":110859.1,"v":125600,"usd":1.13316736}
{"ts":1757107740000,"o":110859.1,"h":110886,"l":110830.1,"c":110881.9,"v":178000,"usd":1.60555921}
{"ts":1757107800000,"o":110881.9,"h":110935.5,"l":110835,"c":110935.5,"v":104000,"usd":0.93799677}
{"ts":1757107860000,"o":110935.5,"h":111000,"l":110895.7,"c":110999.9,"v":111000,"usd":1.00039357}
{"ts":1757107920000,"o":110999.9,"h":111017.5,"l":110930.9,"c":110961.4,"v":407000,"usd":3.66692049}
{"ts":1757107980000,"o":110961.4,"h":110999,"l":110948.4,"c":110995.1,"v":43000,"usd":0.38744644}
{"ts":1757108040000,"o":110995.1,"h":111017.4,"l":110924.2,"c":110965.8,"v":113600,"usd":1.02347595}
{"ts":1757108100000,"o":110965.8,"h":110965.8,"l":110810,"c":110810,"v":65500,"usd":0.59064869}
{"ts":1757108160000,"o":110810,"h":110806,"l":110650,"c":110713.2,"v":372500,"usd":3.36394001}
{"ts":1757108220000,"o":110713.2,"h":110724.9,"l":110615.1,"c":110720,"v":111900,"usd":1.0109784}
{"ts":1757108280000,"o":110720,"h":110724.9,"l":110639.2,"c":110700,"v":407500,"usd":3.68172159}
{"ts":1757108340000,"o":110700,"h":110816.8,"l":110730,"c":110800,"v":170100,"usd":1.53509833}
{"ts":1757108400000,"o":110800,"h":110798,"l":110732.1,"c":110764.2,"v":94400,"usd":0.85231308}
{"ts":1757108460000,"o":110764.2,"h":110749.6,"l":110711.1,"c":110736,"v":41400,"usd":0.3738438}
{"ts":1757108520000,"o":110736,"h":110816.6,"l":110717.1,"c":110816.6,"v":21200,"usd":0.19144939}
{"ts":1757108580000,"o":110816.6,"h":110856.9,"l":110805.2,"c":110805.2,"v":164000,"usd":1.47976253}
{"ts":1757108640000,"o":110805.2,"h":110825.2,"l":110790.1,"c":110818.2,"v":43300,"usd":0.39076099}
{"ts":1757108700000,"o":110818.2,"h":110839.9,"l":110826.3,"c":110839.9,"v":3500,"usd":0.03157943}
{"ts":1757108760000,"o":110839.9,"h":110839.8,"l":110800.1,"c":110800.1,"v":59700,"usd":0.53867513}
{"ts":1757108820000,"o":110800.1,"h":110800,"l":110800,"c":110800,"v":600,"usd":0.00541518}
{"ts":1757108880000,"o":110800,"h":110800,"l":110765.3,"c":110765.3,"v":37500,"usd":0.33846116}
{"ts":1757108940000,"o":110765.3,"h":110764,"l":110700.1,"c":110700.1,"v":111300,"usd":1.00504279}
{"ts":1757109000000,"o":110700.1,"h":110719.8,"l":110670.1,"c":110718,"v":54500,"usd":0.49232203}
{"ts":1757109060000,"o":110718,"h":110733.6,"l":110717.7,"c":110717.7,"v":41200,"usd":0.37210632}
{"ts":1757109120000,"o":110717.7,"h":110716,"l":110671.8,"c":110671.8,"v":13700,"usd":0.12376903}
{"ts":1757109180000,"o":110671.8,"h":110670.3,"l":110615.3,"c":110615.4,"v":138400,"usd":1.25070718}
{"ts":1757109240000,"o":110615.4,"h":110660,"l":110600.2,"c":110647.1,"v":249000,"usd":2.2509103}
{"ts":1757109300000,"o":110647.1,"h":110647.2,"l":110647.2,"c":110647.2,"v":10500,"usd":0.09489585}
{"ts":1757109360000,"o":110647.2,"h":110657,"l":110647.2,"c":110657,"v":184700,"usd":1.6692564}
{"ts":1757109420000,"o":110657,"h":110657,"l":110657,"c":110657,"v":2400,"usd":0.02168856}
{"ts":1757109480000,"o":110657,"h":110657,"l":110657,"c":110657,"v":1000,"usd":0.0090369}
{"ts":1757109540000,"o":110657,"h":110657,"l":110615,"c":110615,"v":476200,"usd":4.30383788}
{"ts":1757109600000,"o":110615,"h":110632.5,"l":110610,"c":110610,"v":247600,"usd":2.23825362}
{"ts":1757109660000,"o":110610,"h":110690.9,"l":110610,"c":110675.8,"v":403000,"usd":3.64268271}
{"ts":1757109720000,"o":110675.8,"h":110699.5,"l":110625,"c":110632.6,"v":104900,"usd":0.94784609}
{"ts":1757109780000,"o":110632.6,"h":110645.6,"l":110600,"c":110615,"v":381800,"usd":3.4514371}
{"ts":1757109840000,"o":110615,"h":110600,"l":110559.9,"c":110570.7,"v":222800,"usd":2.0145859}
{"ts":1757109900000,"o":110570.7,"h":110572.9,"l":110500,"c":110513,"v":1081300,"usd":9.78087028}
{"ts":1757109960000,"o":110513,"h":110560,"l":110513,"c":110559.9,"v":456000,"usd":4.12486767}
{"ts":1757110020000,"o":110559.9,"h":110590,"l":110559.9,"c":110590,"v":362400,"usd":3.27742757}
{"ts":1757110080000,"o":110590,"h":110621.6,"l":110590,"c":110621.6,"v":484100,"usd":4.37662641}
{"ts":1757110140000,"o":110621.6,"h":110627,"l":110622,"c":110627,"v":54000,"usd":0.48814785}
{"ts":1757110200000,"o":110627,"h":110651.3,"l":110626.9,"c":110651.3,"v":177200,"usd":1.6016316}
{"ts":1757110260000,"o":110651.3,"h":110679.9,"l":110657.5,"c":110670.1,"v":104100,"usd":0.94062195}
{"ts":1757110320000,"o":110670.1,"h":110689.2,"l":110667,"c":110672.9,"v":114000,"usd":1.02996019}
{"ts":1757110380000,"o":110672.9,"h":110686,"l":110620,"c":110620,"v":129900,"usd":1.17390954}
{"ts":1757110440000,"o":110620,"h":110622,"l":110620,"c":110622,"v":21600,"usd":0.19526184}
{"ts":1757110500000,"o":110622,"h":110622,"l":110592.5,"c":110592.5,"v":60200,"usd":0.54423581}
{"ts":1757110560000,"o":110592.5,"h":110633.8,"l":110593,"c":110633.8,"v":47400,"usd":0.42849944}
{"ts":1757110620000,"o":110633.8,"h":110633.8,"l":110608.2,"c":110608.2,"v":102400,"usd":0.92560517}
{"ts":1757110680000,"o":110608.2,"h":110616,"l":110608.2,"c":110616,"v":23400,"usd":0.21155641}
{"ts":1757110740000,"o":110616,"h":110626.4,"l":110616,"c":110624,"v":184000,"usd":1.66338447}
{"ts":1757110800000,"o":110624,"h":110624,"l":110615,"c":110615.1,"v":28300,"usd":0.25582452}
{"ts":1757110860000,"o":110615.1,"h":110615.1,"l":110610.1,"c":110615,"v":43500,"usd":0.39325851}
{"ts":1757110920000,"o":110615,"h":110635,"l":110615,"c":110635,"v":107800,"usd":0.97451736}
{"ts":1757110980000,"o":110635,"h":110675.1,"l":110634.9,"c":110674,"v":192200,"usd":1.73689042}
{"ts":1757111040000,"o":110674,"h":110673,"l":110634,"c":110634.1,"v":45200,"usd":0.40844404}
{"ts":1757111100000,"o":110634.1,"h":110634,"l":110630,"c":110630,"v":41300,"usd":0.37330385}
{"ts":1757111160000,"o":110630,"h":110652.9,"l":110620,"c":110652.9,"v":51900,"usd":0.46915786}
{"ts":1757111220000,"o":110652.9,"h":110657,"l":110653,"c":110657,"v":7500,"usd":0.06777825}
{"ts":1757111280000,"o":110657,"h":110659,"l":110659,"c":110659,"v":3300,"usd":0.02982144}
{"ts":1757111340000,"o":110659,"h":110668.7,"l":110659,"c":110668.7,"v":45900,"usd":0.41476417}
{"ts":1757111400000,"o":110668.7,"h":110668.7,"l":110668.7,"c":110668.7,"v":0,"usd":0}
{"ts":1757111460000,"o":110668.7,"h":110746.6,"l":110668.7,"c":110746.6,"v":295000,"usd":2.66436915}
{"ts":1757111520000,"o":110746.6,"h":110780,"l":110748.9,"c":110780,"v":113900,"usd":1.02832222}
{"ts":1757111580000,"o":110780,"h":110797.5,"l":110766,"c":110795,"v":205600,"usd":1.85591266}
{"ts":1757111640000,"o":110795,"h":110794.1,"l":110781,"c":110787,"v":34300,"usd":0.30959444}
{"ts":1757111700000,"o":110787,"h":110788,"l":110780.1,"c":110788,"v":35000,"usd":0.31592267}
{"ts":1757111760000,"o":110788,"h":110790,"l":110760.8,"c":110763,"v":49100,"usd":0.44319748}
{"ts":1757111820000,"o":110763,"h":110843.7,"l":110763,"c":110822,"v":665100,"usd":6.00198436}
{"ts":1757111880000,"o":110822,"h":110830.9,"l":110802,"c":110830.9,"v":15200,"usd":0.13716881}
{"ts":1757111940000,"o":110830.9,"h":110830.9,"l":110810.1,"c":110826,"v":59100,"usd":0.53325655}
{"ts":1757112000000,"o":110826,"h":110850,"l":110827,"c":110850,"v":20600,"usd":0.18586422}
{"ts":1757112060000,"o":110850,"h":110879.9,"l":110850,"c":110876,"v":402500,"usd":3.630397}
{"ts":1757112120000,"o":110876,"h":110900,"l":110876.1,"c":110880,"v":23200,"usd":0.20920767}
{"ts":1757112180000,"o":110880,"h":110914,"l":110880,"c":110914,"v":20000,"usd":0.18034664}
{"ts":1757112240000,"o":110914,"h":110925.2,"l":110903,"c":110905,"v":217000,"usd":1.9563101}
{"ts":1757112300000,"o":110905,"h":110904.9,"l":110892,"c":110892,"v":51600,"usd":0.46528607}
{"ts":1757112360000,"o":110892,"h":110894,"l":110879,"c":110894,"v":17300,"usd":0.15601376}
{"ts":1757112420000,"o":110894,"h":110900,"l":110895,"c":110900,"v":8700,"usd":0.07845147}
{"ts":1757112480000,"o":110900,"h":110918.6,"l":110901,"c":110909,"v":201400,"usd":1.81583034}
{"ts":1757112540000,"o":110909,"h":110911,"l":110886.3,"c":110893,"v":103000,"usd":0.92867985}
{"ts":1757112600000,"o":110893,"h":110892,"l":110841.6,"c":110852.8,"v":98600,"usd":0.88926797}
{"ts":1757112660000,"o":110852.8,"h":110856,"l":110830.1,"c":110839,"v":37600,"usd":0.33919078}
{"ts":1757112720000,"o":110839,"h":110874,"l":110855,"c":110874,"v":142900,"usd":1.28898259}
{"ts":1757112780000,"o":110874,"h":110874,"l":110874,"c":110874,"v":0,"usd":0}
{"ts":1757112840000,"o":110874,"h":110898,"l":110874,"c":110890,"v":140200,"usd":1.2642548}
{"ts":1757112900000,"o":110890,"h":110881.6,"l":110881.6,"c":110881.6,"v":500,"usd":0.0045093}
{"ts":1757112960000,"o":110881.6,"h":110882,"l":110860.1,"c":110860.1,"v":38400,"usd":0.34632246}
{"ts":1757113020000,"o":110860.1,"h":110860,"l":110840.3,"c":110850,"v":47300,"usd":0.42669988}
{"ts":1757113080000,"o":110850,"h":110846.3,"l":110830,"c":110830,"v":30200,"usd":0.27244966}
{"ts":1757113140000,"o":110830,"h":110820,"l":110790.8,"c":110798.2,"v":157200,"usd":1.41877396}
{"ts":1757113200000,"o":110798.2,"h":110792.6,"l":110792.6,"c":110792.6,"v":2000,"usd":0.0180518}
{"ts":1757113260000,"o":110792.6,"h":110792.6,"l":110777.1,"c":110783.1,"v":176400,"usd":1.59232087}
{"ts":1757113320000,"o":110783.1,"h":110797,"l":110777.1,"c":110797,"v":43400,"usd":0.39174759}
{"ts":1757113380000,"o":110797,"h":110813.4,"l":110796.9,"c":110813.3,"v":42700,"usd":0.38535297}
{"ts":1757113440000,"o":110813.3,"h":110872.1,"l":110813.4,"c":110868,"v":82600,"usd":0.74506982}
{"ts":1757113500000,"o":110868,"h":110860,"l":110814,"c":110814,"v":43300,"usd":0.39068205}
{"ts":1757113560000,"o":110814,"h":110816,"l":110799,"c":110816,"v":100400,"usd":0.90609713}
{"ts":1757113620000,"o":110816,"h":110817,"l":110810,"c":110810,"v":86800,"usd":0.78328393}
{"ts":1757113680000,"o":110810,"h":110808,"l":110783,"c":110783.1,"v":31900,"usd":0.28790631}
{"ts":1757113740000,"o":110783.1,"h":110782.1,"l":110782,"c":110782,"v":1000,"usd":0.0090267}
{"ts":1757113800000,"o":110782,"h":110782,"l":110779,"c":110779,"v":53500,"usd":0.48293264}
{"ts":1757113860000,"o":110779,"h":110778,"l":110760,"c":110764,"v":278500,"usd":2.51423333}
{"ts":1757113920000,"o":110764,"h":110766.6,"l":110766.6,"c":110766.6,"v":500,"usd":0.004514}
{"ts":1757113980000,"o":110766.6,"h":110771,"l":110742.4,"c":110771,"v":675300,"usd":6.09733449}
{"ts":1757114040000,"o":110771,"h":110781,"l":110758,"c":110758,"v":58800,"usd":0.53083577}
{"ts":1757114100000,"o":110758,"h":110763,"l":110758,"c":110763,"v":25800,"usd":0.23293816}
{"ts":1757114160000,"o":110763,"h":110808,"l":110763,"c":110808,"v":349600,"usd":3.15553343}
{"ts":1757114220000,"o":110808,"h":110837,"l":110808,"c":110820,"v":21300,"usd":0.19219413}
{"ts":1757114280000,"o":110820,"h":110820.1,"l":110803,"c":110803,"v":89500,"usd":0.80764032}
{"ts":1757114340000,"o":110803,"h":110794,"l":110790.9,"c":110794,"v":3000,"usd":0.02707765}
{"ts":1757114400000,"o":110794,"h":110793.9,"l":110779,"c":110779,"v":34200,"usd":0.30869357}
{"ts":1757114460000,"o":110779,"h":110779,"l":110750,"c":110750,"v":20100,"usd":0.1814508}
{"ts":1757114520000,"o":110750,"h":110740.1,"l":110740,"c":110740,"v":1500,"usd":0.0135453}
{"ts":1757114580000,"o":110740,"h":110740,"l":110711.6,"c":110731.5,"v":97900,"usd":0.88417712}
{"ts":1757114640000,"o":110731.5,"h":110736,"l":110713,"c":110736,"v":52900,"usd":0.47777054}
{"ts":1757114700000,"o":110736,"h":110760,"l":110739,"c":110741,"v":49700,"usd":0.44872922}
{"ts":1757114760000,"o":110741,"h":110756.4,"l":110736,"c":110736,"v":32100,"usd":0.28983563}
{"ts":1757114820000,"o":110736,"h":110737.1,"l":110735,"c":110737.1,"v":13000,"usd":0.11739618}
{"ts":1757114880000,"o":110737.1,"h":110737.2,"l":110737.2,"c":110737.2,"v":500,"usd":0.0045152}
{"ts":1757114940000,"o":110737.2,"h":110737.2,"l":110737.2,"c":110737.2,"v":23000,"usd":0.2076992}
{"ts":1757115000000,"o":110737.2,"h":110737.3,"l":110737.2,"c":110737.3,"v":16800,"usd":0.15171072}
{"ts":1757115060000,"o":110737.3,"h":110738,"l":110738,"c":110738,"v":3000,"usd":0.0270909}
{"ts":1757115120000,"o":110738,"h":110738,"l":110720,"c":110720,"v":143200,"usd":1.2931973}
{"ts":1757115180000,"o":110720,"h":110720.1,"l":110718,"c":110718,"v":66400,"usd":0.59971187}
{"ts":1757115240000,"o":110718,"h":110718,"l":110673,"c":110673,"v":154000,"usd":1.39114724}
{"ts":1757115300000,"o":110673,"h":110737,"l":110688.6,"c":110737,"v":24600,"usd":0.22221162}
{"ts":1757115360000,"o":110737,"h":110741,"l":110737,"c":110741,"v":30500,"usd":0.27541948}
{"ts":1757115420000,"o":110741,"h":110740,"l":110740,"c":110740,"v":1000,"usd":0.0090302}
{"ts":1757115480000,"o":110740,"h":110740,"l":110710.8,"c":110710.9,"v":62600,"usd":0.56530222}
{"ts":1757115540000,"o":110710.9,"h":110712,"l":110711,"c":110712,"v":4600,"usd":0.04154935}
{"ts":1757115600000,"o":110712,"h":110712,"l":110712,"c":110712,"v":500,"usd":0.0045162}
{"ts":1757115660000,"o":110712,"h":110734,"l":110712,"c":110734,"v":15700,"usd":0.14179788}
{"ts":1757115720000,"o":110734,"h":110743,"l":110728.1,"c":110743,"v":120500,"usd":1.08812115}
{"ts":1757115780000,"o":110743,"h":110743,"l":110742.9,"c":110743,"v":4300,"usd":0.03882857}
{"ts":1757115840000,"o":110743,"h":110743,"l":110743,"c":110743,"v":3600,"usd":0.03250764}
{"ts":1757115900000,"o":110743,"h":110743,"l":110743,"c":110743,"v":2000,"usd":0.0180598}
{"ts":1757115960000,"o":110743,"h":110743,"l":110743,"c":110743,"v":2500,"usd":0.02257475}
{"ts":1757116020000,"o":110743,"h":110743,"l":110592.7,"c":110624.8,"v":1998100,"usd":18.05425933}
{"ts":1757116080000,"o":110624.8,"h":110625,"l":110610,"c":110625,"v":44700,"usd":0.40407464}
{"ts":1757116140000,"o":110625,"h":110625,"l":110618,"c":110619,"v":64600,"usd":0.58395902}
{"ts":1757116200000,"o":110619,"h":110641.3,"l":110619,"c":110641,"v":78300,"usd":0.70772137}
{"ts":1757116260000,"o":110641,"h":110640.1,"l":110640,"c":110640.1,"v":3400,"usd":0.03073022}
{"ts":1757116320000,"o":110640.1,"h":110640.1,"l":110636,"c":110636,"v":120400,"usd":1.08821457}
{"ts":1757116380000,"o":110636,"h":110627,"l":110626,"c":110626.9,"v":3300,"usd":0.02983017}
{"ts":1757116440000,"o":110626.9,"h":110637.1,"l":110627,"c":110637.1,"v":24800,"usd":0.22417013}
{"ts":1757116500000,"o":110637.1,"h":110662.6,"l":110638,"c":110662.6,"v":92100,"usd":0.83232949}
{"ts":1757116560000,"o":110662.6,"h":110665,"l":110662.6,"c":110665,"v":10700,"usd":0.09669029}
{"ts":1757116620000,"o":110665,"h":110664.9,"l":110647,"c":110647,"v":198300,"usd":1.79195313}
{"ts":1757116680000,"o":110647,"h":110647,"l":110646,"c":110646,"v":21200,"usd":0.19160136}
{"ts":1757116740000,"o":110646,"h":110645.1,"l":110645,"c":110645.1,"v":2000,"usd":0.0180758}
{"ts":1757116800000,"o":110645.1,"h":110661,"l":110645.1,"c":110661,"v":163800,"usd":1.48028572}
{"ts":1757116860000,"o":110661,"h":110661,"l":110619,"c":110619,"v":407000,"usd":3.67894223}
{"ts":1757116920000,"o":110619,"h":110621,"l":110599.8,"c":110621,"v":45800,"usd":0.4140488}
{"ts":1757116980000,"o":110621,"h":110624,"l":110573.7,"c":110587.2,"v":496500,"usd":4.48939724}
{"ts":1757117040000,"o":110587.2,"h":110612.5,"l":110587.1,"c":110601.5,"v":47900,"usd":0.4330898}
{"ts":1757117100000,"o":110601.5,"h":110626,"l":110602.8,"c":110620.9,"v":134800,"usd":1.21860538}
{"ts":1757117160000,"o":110620.9,"h":110639,"l":110600,"c":110639,"v":53800,"usd":0.48636766}
{"ts":1757117220000,"o":110639,"h":110641,"l":110604.8,"c":110636.8,"v":21700,"usd":0.19615588}
{"ts":1757117280000,"o":110636.8,"h":110663.7,"l":110612.9,"c":110631.6,"v":341000,"usd":3.08220259}
{"ts":1757117340000,"o":110631.6,"h":110657.9,"l":110641.1,"c":110654.1,"v":94500,"usd":0.85402784}
{"ts":1757117400000,"o":110654.1,"h":110654,"l":110634.2,"c":110640.4,"v":5100,"usd":0.04609427}
{"ts":1757117460000,"o":110640.4,"h":110643.9,"l":110620,"c":110620.1,"v":55800,"usd":0.50440973}
{"ts":1757117520000,"o":110620.1,"h":110624,"l":110620,"c":110624,"v":2700,"usd":0.02440748}
{"ts":1757117580000,"o":110624,"h":110659,"l":110624,"c":110658.9,"v":61800,"usd":0.55855451}
{"ts":1757117640000,"o":110658.9,"h":110677,"l":110659,"c":110677,"v":19200,"usd":0.17348889}
{"ts":1757117700000,"o":110677,"h":110680,"l":110677,"c":110679.9,"v":1600,"usd":0.01445626}
{"ts":1757117760000,"o":110679.9,"h":110700,"l":110680,"c":110696,"v":189500,"usd":1.71184988}
{"ts":1757117820000,"o":110696,"h":110698.6,"l":110636.9,"c":110637.1,"v":222500,"usd":2.01021169}
{"ts":1757117880000,"o":110637.1,"h":110653.4,"l":110624,"c":110630.1,"v":44100,"usd":0.3985915}
{"ts":1757117940000,"o":110630.1,"h":110630,"l":110601.1,"c":110601.1,"v":50100,"usd":0.45288161}
{"ts":1757118000000,"o":110601.1,"h":110601.2,"l":110576.3,"c":110591.6,"v":47200,"usd":0.4267869}
{"ts":1757118060000,"o":110591.6,"h":110591.6,"l":110573.8,"c":110573.8,"v":60500,"usd":0.54710225}
{"ts":1757118120000,"o":110573.8,"h":110579.1,"l":110550,"c":110550,"v":83900,"usd":0.75884415}
{"ts":1757118180000,"o":110550,"h":110616.5,"l":110550,"c":110609.1,"v":62400,"usd":0.56429796}
{"ts":1757118240000,"o":110609.1,"h":110629,"l":110604,"c":110604,"v":118600,"usd":1.07213656}
{"ts":1757118300000,"o":110604,"h":110621,"l":110602,"c":110621,"v":24200,"usd":0.21879237}
{"ts":1757118360000,"o":110621,"h":110649.2,"l":110626,"c":110649.2,"v":19000,"usd":0.17174014}
{"ts":1757118420000,"o":110649.2,"h":110649.5,"l":110637,"c":110637,"v":138000,"usd":1.24717835}
{"ts":1757118480000,"o":110637,"h":110649,"l":110637,"c":110649,"v":1089100,"usd":9.84392706}
{"ts":1757118540000,"o":110649,"h":110663.9,"l":110649,"c":110663.9,"v":13800,"usd":0.12471581}
{"ts":1757118600000,"o":110663.9,"h":110665,"l":110664,"c":110665,"v":5500,"usd":0.0497}
{"ts":1757118660000,"o":110665,"h":110700,"l":110665,"c":110700,"v":154700,"usd":1.39764968}
{"ts":1757118720000,"o":110700,"h":110702,"l":110692,"c":110692,"v":146700,"usd":1.32519155}
{"ts":1757118780000,"o":110692,"h":110692,"l":110663.4,"c":110668,"v":17700,"usd":0.15993648}
{"ts":1757118840000,"o":110668,"h":110685,"l":110679.8,"c":110685,"v":12000,"usd":0.10841955}
{"ts":1757118900000,"o":110685,"h":110713,"l":110693,"c":110713,"v":79100,"usd":0.71449554}
{"ts":1757118960000,"o":110713,"h":110738,"l":110720,"c":110738,"v":12900,"usd":0.11650697}
{"ts":1757119020000,"o":110738,"h":110733.5,"l":110718,"c":110718,"v":252900,"usd":2.28399089}
{"ts":1757119080000,"o":110718,"h":110718.1,"l":110718,"c":110718.1,"v":101300,"usd":0.91493157}
{"ts":1757119140000,"o":110718.1,"h":110760,"l":110718.1,"c":110760,"v":23500,"usd":0.21222557}
{"ts":1757119200000,"o":110760,"h":110776.9,"l":110764,"c":110764,"v":59300,"usd":0.53532042}
{"ts":1757119260000,"o":110764,"h":110764,"l":110740,"c":110740,"v":55000,"usd":0.49658028}
{"ts":1757119320000,"o":110740,"h":110810.2,"l":110740,"c":110810.2,"v":408200,"usd":3.68552578}
{"ts":1757119380000,"o":110810.2,"h":110814,"l":110788.3,"c":110789,"v":41000,"usd":0.37000564}
{"ts":1757119440000,"o":110789,"h":110789,"l":110789,"c":110789,"v":3100,"usd":0.02798122}
{"ts":1757119500000,"o":110789,"h":110789,"l":110773,"c":110773.1,"v":44400,"usd":0.40078355}
{"ts":1757119560000,"o":110773.1,"h":110789,"l":110773.1,"c":110789,"v":64700,"usd":0.58407325}
{"ts":1757119620000,"o":110789,"h":110793,"l":110789,"c":110793,"v":107400,"usd":0.96941148}
{"ts":1757119680000,"o":110793,"h":110810.8,"l":110789.3,"c":110791,"v":31800,"usd":0.28702172}
{"ts":1757119740000,"o":110791,"h":110819.3,"l":110792,"c":110819,"v":112200,"usd":1.01255227}
{"ts":1757119800000,"o":110819,"h":110814.2,"l":110787,"c":110787,"v":79100,"usd":0.71381811}
{"ts":1757119860000,"o":110787,"h":110787,"l":110783,"c":110783,"v":10800,"usd":0.09748523}
{"ts":1757119920000,"o":110783,"h":110783,"l":110783,"c":110783,"v":2500,"usd":0.02256675}
{"ts":1757119980000,"o":110783,"h":110783,"l":110766.7,"c":110766.7,"v":86700,"usd":0.78261672}
{"ts":1757120040000,"o":110766.7,"h":110766.7,"l":110766.7,"c":110766.7,"v":0,"usd":0}
{"ts":1757120100000,"o":110766.7,"h":110780,"l":110766.7,"c":110780,"v":129800,"usd":1.17182856}
{"ts":1757120160000,"o":110780,"h":110780,"l":110759,"c":110759,"v":35000,"usd":0.31594597}
{"ts":1757120220000,"o":110759,"h":110764,"l":110758,"c":110764,"v":91000,"usd":0.8216093}
{"ts":1757120280000,"o":110764,"h":110774.6,"l":110774.6,"c":110774.6,"v":500,"usd":0.00451365}
{"ts":1757120340000,"o":110774.6,"h":110774.5,"l":110774.5,"c":110774.5,"v":1300,"usd":0.01173549}
{"ts":1757120400000,"o":110774.5,"h":110774.5,"l":110774.5,"c":110774.5,"v":1000,"usd":0.0090273}
{"ts":1757120460000,"o":110774.5,"h":110774.6,"l":110756,"c":110756,"v":63700,"usd":0.57504604}
{"ts":1757120520000,"o":110756,"h":110756,"l":110756,"c":110756,"v":0,"usd":0}
{"ts":1757120580000,"o":110756,"h":110753.5,"l":110740,"c":110740,"v":36000,"usd":0.32506341}
{"ts":1757120640000,"o":110740,"h":110740,"l":110740,"c":110740,"v":1500,"usd":0.0135453}
{"ts":1757120700000,"o":110740,"h":110740,"l":110740,"c":110740,"v":4000,"usd":0.0361208}
{"ts":1757120760000,"o":110740,"h":110740,"l":110740,"c":110740,"v":9800,"usd":0.08849596}
{"ts":1757120820000,"o":110740,"h":110740,"l":110740,"c":110740,"v":1000,"usd":0.0090302}
{"ts":1757120880000,"o":110740,"h":110740,"l":110740,"c":110740,"v":5000,"usd":0.045151}
{"ts":1757120940000,"o":110740,"h":110740,"l":110740,"c":110740,"v":4000,"usd":0.0361208}
{"ts":1757121000000,"o":110740,"h":110740,"l":110715.7,"c":110735.4,"v":98200,"usd":0.88685117}
{"ts":1757121060000,"o":110735.4,"h":110773.1,"l":110735.5,"c":110773,"v":100100,"usd":0.90391052}
{"ts":1757121120000,"o":110773,"h":110799,"l":110773.1,"c":110799,"v":30900,"usd":0.27891847}
{"ts":1757121180000,"o":110799,"h":110803,"l":110799,"c":110803,"v":20000,"usd":0.18050643}
{"ts":1757121240000,"o":110803,"h":110845.2,"l":110813.5,"c":110845.2,"v":164700,"usd":1.48620014}
{"ts":1757121300000,"o":110845.2,"h":110845.1,"l":110830.1,"c":110830.2,"v":93900,"usd":0.84714842}
{"ts":1757121360000,"o":110830.2,"h":110843.6,"l":110830.2,"c":110840.8,"v":30800,"usd":0.27788747}
{"ts":1757121420000,"o":110840.8,"h":110842,"l":110832.1,"c":110832.1,"v":32600,"usd":0.29411569}
{"ts":1757121480000,"o":110832.1,"h":110832,"l":110832,"c":110832,"v":2000,"usd":0.0180454}
{"ts":1757121540000,"o":110832,"h":110832.1,"l":110827,"c":110827,"v":123100,"usd":1.11071316}
{"ts":1757121600000,"o":110827,"h":110823,"l":110819,"c":110823,"v":9800,"usd":0.088431}
{"ts":1757121660000,"o":110823,"h":110841.9,"l":110824,"c":110836,"v":34800,"usd":0.3139747}
{"ts":1757121720000,"o":110836,"h":110825.9,"l":110824,"c":110825.8,"v":3600,"usd":0.0324836}
{"ts":1757121780000,"o":110825.8,"h":110825.9,"l":110822,"c":110822,"v":28000,"usd":0.25265072}
{"ts":1757121840000,"o":110822,"h":110822,"l":110799,"c":110799,"v":64500,"usd":0.58202386}
{"ts":1757121900000,"o":110799,"h":110799,"l":110770,"c":110770,"v":23900,"usd":0.21571058}
{"ts":1757121960000,"o":110770,"h":110770,"l":110761,"c":110761,"v":6700,"usd":0.06048599}
{"ts":1757122020000,"o":110761,"h":110780,"l":110750,"c":110780,"v":175500,"usd":1.58460321}
{"ts":1757122080000,"o":110780,"h":110780,"l":110780,"c":110780,"v":0,"usd":0}
{"ts":1757122140000,"o":110780,"h":110793.6,"l":110793.6,"c":110793.6,"v":500,"usd":0.0045129}
{"ts":1757122200000,"o":110793.6,"h":110793.6,"l":110793.6,"c":110793.6,"v":1200,"usd":0.01083096}
{"ts":1757122260000,"o":110793.6,"h":110793.7,"l":110793.6,"c":110793.7,"v":15200,"usd":0.13719216}
{"ts":1757122320000,"o":110793.7,"h":110793.6,"l":110779,"c":110779,"v":46200,"usd":0.41702709}
{"ts":1757122380000,"o":110779,"h":110810,"l":110779,"c":110794,"v":90100,"usd":0.81324297}
{"ts":1757122440000,"o":110794,"h":110812,"l":110780.1,"c":110812,"v":13600,"usd":0.12274703}
{"ts":1757122500000,"o":110812,"h":110814,"l":110812,"c":110813.9,"v":6200,"usd":0.05594972}
{"ts":1757122560000,"o":110813.9,"h":110838,"l":110814,"c":110838,"v":12000,"usd":0.1082872}
{"ts":1757122620000,"o":110838,"h":110838.1,"l":110836,"c":110836,"v":45400,"usd":0.40960823}
{"ts":1757122680000,"o":110836,"h":110850,"l":110836,"c":110850,"v":24800,"usd":0.22373676}
{"ts":1757122740000,"o":110850,"h":110862.9,"l":110850,"c":110862.9,"v":10600,"usd":0.09561892}
{"ts":1757122800000,"o":110862.9,"h":110865,"l":110812.9,"c":110848,"v":114800,"usd":1.03584109}
{"ts":1757122860000,"o":110848,"h":110848,"l":110846,"c":110846,"v":9300,"usd":0.08389907}
{"ts":1757122920000,"o":110846,"h":110865,"l":110847,"c":110864,"v":5900,"usd":0.0532214}
{"ts":1757122980000,"o":110864,"h":110869.2,"l":110863.1,"c":110869.2,"v":6200,"usd":0.0559232}
{"ts":1757123040000,"o":110869.2,"h":110869.1,"l":110867,"c":110867,"v":60800,"usd":0.54839228}
{"ts":1757123100000,"o":110867,"h":110867,"l":110867,"c":110867,"v":3000,"usd":0.0270594}
{"ts":1757123160000,"o":110867,"h":110867,"l":110867,"c":110867,"v":1000,"usd":0.0090198}
{"ts":1757123220000,"o":110867,"h":110867,"l":110867,"c":110867,"v":0,"usd":0}
{"ts":1757123280000,"o":110867,"h":110887.3,"l":110867,"c":110887.2,"v":18000,"usd":0.16234349}
{"ts":1757123340000,"o":110887.2,"h":110887.2,"l":110887.2,"c":110887.2,"v":500,"usd":0.0045091}
{"ts":1757123400000,"o":110887.2,"h":110887.2,"l":110887.2,"c":110887.2,"v":0,"usd":0}
{"ts":1757123460000,"o":110887.2,"h":110888,"l":110887.3,"c":110888,"v":47500,"usd":0.42836425}
{"ts":1757123520000,"o":110888,"h":110911,"l":110888,"c":110911,"v":50500,"usd":0.45539321}
{"ts":1757123580000,"o":110911,"h":110911,"l":110910.9,"c":110911,"v":5600,"usd":0.05049072}
{"ts":1757123640000,"o":110911,"h":110911,"l":110911,"c":110911,"v":500,"usd":0.0045081}
{"ts":1757123700000,"o":110911,"h":110910.9,"l":110864.2,"c":110868,"v":257400,"usd":2.3209221}
{"ts":1757123760000,"o":110868,"h":110868,"l":110850,"c":110862.3,"v":164700,"usd":1.48569538}
{"ts":1757123820000,"o":110862.3,"h":110864,"l":110862.4,"c":110864,"v":15600,"usd":0.14071482}
{"ts":1757123880000,"o":110864,"h":110864,"l":110864,"c":110864,"v":2800,"usd":0.02525628}
{"ts":1757123940000,"o":110864,"h":110864,"l":110845,"c":110845,"v":31600,"usd":0.28503641}
{"ts":1757124000000,"o":110845,"h":110845,"l":110845,"c":110845,"v":4000,"usd":0.0360864}
{"ts":1757124060000,"o":110845,"h":110864.8,"l":110844.9,"c":110864.8,"v":253800,"usd":2.28967402}
{"ts":1757124120000,"o":110864.8,"h":110864.8,"l":110864.8,"c":110864.8,"v":2500,"usd":0.02255}
{"ts":1757124180000,"o":110864.8,"h":110897.6,"l":110864.8,"c":110897.6,"v":31000,"usd":0.27960542}
{"ts":1757124240000,"o":110897.6,"h":110897.5,"l":110865.1,"c":110865.1,"v":50300,"usd":0.45357567}
{"ts":1757124300000,"o":110865.1,"h":110865,"l":110840.4,"c":110840.4,"v":109000,"usd":0.9832443}
{"ts":1757124360000,"o":110840.4,"h":110840,"l":110839,"c":110839,"v":3500,"usd":0.03157728}
{"ts":1757124420000,"o":110839,"h":110836,"l":110836,"c":110836,"v":11000,"usd":0.0992453}
{"ts":1757124480000,"o":110836,"h":110843,"l":110836,"c":110843,"v":134400,"usd":1.21259479}
{"ts":1757124540000,"o":110843,"h":110857.5,"l":110810.1,"c":110831,"v":52100,"usd":0.47003549}
{"ts":1757124600000,"o":110831,"h":110840,"l":110831,"c":110840,"v":37800,"usd":0.34105587}
{"ts":1757124660000,"o":110840,"h":110845.6,"l":110827,"c":110827,"v":19300,"usd":0.17411913}
{"ts":1757124720000,"o":110827,"h":110825.1,"l":110780,"c":110780,"v":41600,"usd":0.37539988}
{"ts":1757124780000,"o":110780,"h":110780,"l":110780,"c":110780,"v":500,"usd":0.00451345}
{"ts":1757124840000,"o":110780,"h":110781,"l":110777.4,"c":110781,"v":92600,"usd":0.83590901}
{"ts":1757124900000,"o":110781,"h":110781,"l":110781,"c":110781,"v":1500,"usd":0.0135402}
{"ts":1757124960000,"o":110781,"h":110790.5,"l":110765.1,"c":110765.1,"v":55000,"usd":0.49645306}
{"ts":1757125020000,"o":110765.1,"h":110780,"l":110764.2,"c":110780,"v":8300,"usd":0.07493241}
{"ts":1757125080000,"o":110780,"h":110784,"l":110780,"c":110784,"v":13000,"usd":0.11734595}
{"ts":1757125140000,"o":110784,"h":110783.9,"l":110780,"c":110780,"v":105800,"usd":0.95501478}
{"ts":1757125200000,"o":110780,"h":110800,"l":110779,"c":110800,"v":77300,"usd":0.69775025}
{"ts":1757125260000,"o":110800,"h":110801,"l":110800,"c":110801,"v":3400,"usd":0.03068572}
{"ts":1757125320000,"o":110801,"h":110800.9,"l":110787,"c":110787,"v":27300,"usd":0.24639029}
{"ts":1757125380000,"o":110787,"h":110780.1,"l":110750.1,"c":110750.1,"v":230300,"usd":2.07909244}
{"ts":1757125440000,"o":110750.1,"h":110750.1,"l":110750,"c":110750,"v":3200,"usd":0.02889376}
{"ts":1757125500000,"o":110750,"h":110750,"l":110722.2,"c":110722.2,"v":126200,"usd":1.1396663}
{"ts":1757125560000,"o":110722.2,"h":110731,"l":110720,"c":110731,"v":30300,"usd":0.27365606}
{"ts":1757125620000,"o":110731,"h":110731,"l":110731,"c":110731,"v":2000,"usd":0.0180618}
{"ts":1757125680000,"o":110731,"h":110731,"l":110730,"c":110730,"v":34700,"usd":0.31337238}
{"ts":1757125740000,"o":110730,"h":110730,"l":110730,"c":110730,"v":5500,"usd":0.0496705}
{"ts":1757125800000,"o":110730,"h":110730,"l":110730,"c":110730,"v":4500,"usd":0.0406395}
{"ts":1757125860000,"o":110730,"h":110749,"l":110730,"c":110730,"v":152100,"usd":1.37340514}
{"ts":1757125920000,"o":110730,"h":110750,"l":110731,"c":110750,"v":35600,"usd":0.32146674}
{"ts":1757125980000,"o":110750,"h":110784,"l":110750,"c":110784,"v":105500,"usd":0.95239553}
{"ts":1757126040000,"o":110784,"h":110792,"l":110789,"c":110792,"v":11800,"usd":0.10650802}
{"ts":1757126100000,"o":110792,"h":110793,"l":110792,"c":110793,"v":4400,"usd":0.03971366}
{"ts":1757126160000,"o":110793,"h":110793.1,"l":110793.1,"c":110793.1,"v":500,"usd":0.0045129}
{"ts":1757126220000,"o":110793.1,"h":110793.9,"l":110793.9,"c":110793.9,"v":52600,"usd":0.47475708}
{"ts":1757126280000,"o":110793.9,"h":110822,"l":110793.9,"c":110822,"v":69800,"usd":0.62997023}
{"ts":1757126340000,"o":110822,"h":110845.7,"l":110822,"c":110845.7,"v":19600,"usd":0.17684515}
{"ts":1757126400000,"o":110845.7,"h":110857.2,"l":110845.7,"c":110857.2,"v":2400,"usd":0.02165115}
{"ts":1757126460000,"o":110857.2,"h":110860,"l":110857.2,"c":110860,"v":101300,"usd":0.91378655}
{"ts":1757126520000,"o":110860,"h":110882,"l":110865.1,"c":110882,"v":5700,"usd":0.05140755}
{"ts":1757126580000,"o":110882,"h":110887,"l":110882,"c":110887,"v":7000,"usd":0.06312935}
{"ts":1757126640000,"o":110887,"h":110887,"l":110887,"c":110887,"v":8400,"usd":0.07575288}
{"ts":1757126700000,"o":110887,"h":110887,"l":110887,"c":110887,"v":7000,"usd":0.0631274}
{"ts":1757126760000,"o":110887,"h":110887,"l":110887,"c":110887,"v":4500,"usd":0.0405819}
{"ts":1757126820000,"o":110887,"h":110994,"l":110887,"c":110994,"v":900700,"usd":8.11973622}
{"ts":1757126880000,"o":110994,"h":111065,"l":110994.1,"c":111065,"v":559400,"usd":5.03838815}
{"ts":1757126940000,"o":111065,"h":111066,"l":111065,"c":111066,"v":10500,"usd":0.09453885}
{"ts":1757127000000,"o":111066,"h":111100,"l":111069,"c":111080,"v":754000,"usd":6.78677592}
{"ts":1757127060000,"o":111080,"h":111081,"l":111078,"c":111081,"v":81000,"usd":0.72920306}
{"ts":1757127120000,"o":111081,"h":111100,"l":111081.8,"c":111100,"v":62700,"usd":0.56443884}
{"ts":1757127180000,"o":111100,"h":111100,"l":111099.9,"c":111100,"v":8500,"usd":0.07650765}
{"ts":1757127240000,"o":111100,"h":111100,"l":111081.8,"c":111081.8,"v":95900,"usd":0.86319236}
{"ts":1757127300000,"o":111081.8,"h":111081.8,"l":111079,"c":111079,"v":35400,"usd":0.31868556}
{"ts":1757127360000,"o":111079,"h":111079.1,"l":111079,"c":111079.1,"v":11100,"usd":0.09992886}
{"ts":1757127420000,"o":111079.1,"h":111079.1,"l":111078,"c":111079,"v":56900,"usd":0.51224798}
{"ts":1757127480000,"o":111079,"h":111133,"l":111079,"c":111133,"v":531400,"usd":4.783429}
{"ts":1757127540000,"o":111133,"h":111149.5,"l":111132.9,"c":111149.5,"v":147600,"usd":1.32810222}
{"ts":1757127600000,"o":111149.5,"h":111194.7,"l":111149.5,"c":111194.7,"v":219600,"usd":1.9754785}
{"ts":1757127660000,"o":111194.7,"h":111194.6,"l":111171,"c":111179,"v":167200,"usd":1.50376047}
{"ts":1757127720000,"o":111179,"h":111183,"l":111168,"c":111168,"v":362400,"usd":3.25962332}
{"ts":1757127780000,"o":111168,"h":111168,"l":111150.3,"c":111151,"v":90700,"usd":0.81589988}
{"ts":1757127840000,"o":111151,"h":111151,"l":111150.9,"c":111151,"v":4100,"usd":0.03688688}
{"ts":1757127900000,"o":111151,"h":111153,"l":111151,"c":111153,"v":315900,"usd":2.84208753}
{"ts":1757127960000,"o":111153,"h":111185,"l":111153,"c":111184.9,"v":198300,"usd":1.7837242}
{"ts":1757128020000,"o":111184.9,"h":111185,"l":111154,"c":111154,"v":207000,"usd":1.86191845}
{"ts":1757128080000,"o":111154,"h":111151,"l":111093,"c":111117,"v":256000,"usd":2.30411126}
{"ts":1757128140000,"o":111117,"h":111121,"l":111105,"c":111121,"v":68500,"usd":0.61653008}
{"ts":1757128200000,"o":111121,"h":111121,"l":111120.9,"c":111121,"v":55600,"usd":0.50035552}
{"ts":1757128260000,"o":111121,"h":111121,"l":111121,"c":111121,"v":5500,"usd":0.0494956}
{"ts":1757128320000,"o":111121,"h":111121,"l":111110,"c":111110,"v":98600,"usd":0.88733183}
{"ts":1757128380000,"o":111110,"h":111110,"l":111098,"c":111098.1,"v":134600,"usd":1.21149261}
{"ts":1757128440000,"o":111098.1,"h":111098,"l":111080,"c":111080,"v":70700,"usd":0.63638415}
{"ts":1757128500000,"o":111080,"h":111111,"l":111080,"c":111084,"v":350800,"usd":3.15775001}
{"ts":1757128560000,"o":111084,"h":111093.1,"l":111093.1,"c":111093.1,"v":3000,"usd":0.0270045}
{"ts":1757128620000,"o":111093.1,"h":111120,"l":111093.1,"c":111120,"v":124400,"usd":1.11974081}
{"ts":1757128680000,"o":111120,"h":111120,"l":111120,"c":111120,"v":6500,"usd":0.05849545}
{"ts":1757128740000,"o":111120,"h":111141,"l":111120,"c":111120.1,"v":337500,"usd":3.03693781}
{"ts":1757128800000,"o":111120.1,"h":111120.1,"l":111120,"c":111120,"v":13100,"usd":0.11789083}
{"ts":1757128860000,"o":111120,"h":111120,"l":111087.7,"c":111115.2,"v":185200,"usd":1.66708232}
{"ts":1757128920000,"o":111115.2,"h":111124,"l":111115.2,"c":111124,"v":42800,"usd":0.38518243}
{"ts":1757128980000,"o":111124,"h":111180,"l":111140,"c":111164,"v":153200,"usd":1.37813309}
{"ts":1757129040000,"o":111164,"h":111168,"l":111164,"c":111168,"v":23100,"usd":0.20779982}
{"ts":1757129100000,"o":111168,"h":111172,"l":111168,"c":111172,"v":143900,"usd":1.29443661}
{"ts":1757129160000,"o":111172,"h":111230.1,"l":111172,"c":111230,"v":294900,"usd":2.65235863}
{"ts":1757129220000,"o":111230,"h":111250,"l":111230.1,"c":111250,"v":107200,"usd":0.96373988}
{"ts":1757129280000,"o":111250,"h":111279,"l":111236.3,"c":111267,"v":483000,"usd":4.34129499}
{"ts":1757129340000,"o":111267,"h":111271,"l":111251.7,"c":111271,"v":192200,"usd":1.72745933}
{"ts":1757129400000,"o":111271,"h":111271,"l":111216.2,"c":111221,"v":229600,"usd":2.06392954}
{"ts":1757129460000,"o":111221,"h":111219,"l":111100,"c":111125.5,"v":214700,"usd":1.93136747}
{"ts":1757129520000,"o":111125.5,"h":111114,"l":111020.2,"c":111029,"v":415400,"usd":3.74086539}
{"ts":1757129580000,"o":111029,"h":111029,"l":110982,"c":110982,"v":475800,"usd":4.28645618}
{"ts":1757129640000,"o":110982,"h":111019.9,"l":110972.5,"c":110977,"v":612400,"usd":5.51751797}
{"ts":1757129700000,"o":110977,"h":111045,"l":110993.1,"c":111045,"v":85900,"usd":0.77385785}
{"ts":1757129760000,"o":111045,"h":111060,"l":111044.9,"c":111060,"v":286100,"usd":2.57644058}
{"ts":1757129820000,"o":111060,"h":111080.8,"l":111050,"c":111050.1,"v":101900,"usd":0.91747347}
{"ts":1757129880000,"o":111050.1,"h":111050,"l":111041,"c":111041,"v":39800,"usd":0.35840623}
{"ts":1757129940000,"o":111041,"h":111041,"l":111037,"c":111037,"v":105700,"usd":0.95190913}
{"ts":1757130000000,"o":111037,"h":111037.1,"l":111037,"c":111037.1,"v":66800,"usd":0.6016008}
{"ts":1757130060000,"o":111037.1,"h":111037.1,"l":111037,"c":111037,"v":13900,"usd":0.1251834}
{"ts":1757130120000,"o":111037,"h":111037,"l":111033,"c":111033,"v":28600,"usd":0.25757325}
{"ts":1757130180000,"o":111033,"h":111033,"l":111018,"c":111018,"v":86400,"usd":0.77815609}
{"ts":1757130240000,"o":111018,"h":111035,"l":111018,"c":111035,"v":53400,"usd":0.48098594}
{"ts":1757130300000,"o":111035,"h":111037,"l":111035,"c":111037,"v":11500,"usd":0.10357015}
{"ts":1757130360000,"o":111037,"h":111037,"l":111037,"c":111037,"v":5300,"usd":0.0477318}
{"ts":1757130420000,"o":111037,"h":111037,"l":111037,"c":111037,"v":5000,"usd":0.04503}
{"ts":1757130480000,"o":111037,"h":111037,"l":111023,"c":111025,"v":74600,"usd":0.6718544}
{"ts":1757130540000,"o":111025,"h":111025,"l":111025,"c":111025,"v":1500,"usd":0.0135105}
{"ts":1757130600000,"o":111025,"h":111025,"l":111025,"c":111025,"v":2000,"usd":0.018014}
{"ts":1757130660000,"o":111025,"h":111025,"l":111025,"c":111025,"v":2000,"usd":0.018014}
{"ts":1757130720000,"o":111025,"h":111024.9,"l":111010,"c":111010,"v":945100,"usd":8.51266638}
{"ts":1757130780000,"o":111010,"h":111010,"l":111006,"c":111006,"v":27700,"usd":0.24952911}
{"ts":1757130840000,"o":111006,"h":111006,"l":111006,"c":111006,"v":4000,"usd":0.036034}
{"ts":1757130900000,"o":111006,"h":111006,"l":111006,"c":111006,"v":0,"usd":0}
{"ts":1757130960000,"o":111006,"h":111006,"l":111006,"c":111006,"v":1500,"usd":0.01351275}
{"ts":1757131020000,"o":111006,"h":111024.9,"l":111006,"c":111024.9,"v":31100,"usd":0.2801627}
{"ts":1757131080000,"o":111024.9,"h":111039.8,"l":111024.9,"c":111039.8,"v":6300,"usd":0.05674249}
{"ts":1757131140000,"o":111039.8,"h":111039.8,"l":111039.8,"c":111039.8,"v":3800,"usd":0.03422204}
{"ts":1757131200000,"o":111039.8,"h":111058.6,"l":111039.9,"c":111058.6,"v":2800,"usd":0.02521324}
{"ts":1757131260000,"o":111058.6,"h":111059.9,"l":111043.2,"c":111043.2,"v":251200,"usd":2.26185634}
{"ts":1757131320000,"o":111043.2,"h":111043.2,"l":111006,"c":111006,"v":233500,"usd":2.10283504}
{"ts":1757131380000,"o":111006,"h":111006.1,"l":111006,"c":111006,"v":6000,"usd":0.054051}
{"ts":1757131440000,"o":111006,"h":111006,"l":110990.2,"c":110999.4,"v":221400,"usd":1.99451161}
{"ts":1757131500000,"o":110999.4,"h":111036.4,"l":111006,"c":111036.4,"v":123800,"usd":1.11505724}
{"ts":1757131560000,"o":111036.4,"h":111036.5,"l":111006,"c":111006,"v":37100,"usd":0.33412977}
{"ts":1757131620000,"o":111006,"h":111006,"l":110972.7,"c":110972.8,"v":96700,"usd":0.87120829}
{"ts":1757131680000,"o":110972.8,"h":110972.7,"l":110960,"c":110960.1,"v":247300,"usd":2.22847252}
{"ts":1757131740000,"o":110960.1,"h":110960.1,"l":110960,"c":110960,"v":10400,"usd":0.09372772}
{"ts":1757131800000,"o":110960,"h":110953.4,"l":110880,"c":110880,"v":140100,"usd":1.26294732}
{"ts":1757131860000,"o":110880,"h":110878.6,"l":110841.8,"c":110872.3,"v":123800,"usd":1.11682495}
{"ts":1757131920000,"o":110872.3,"h":110866.3,"l":110807.4,"c":110830.8,"v":262600,"usd":2.36919612}
{"ts":1757131980000,"o":110830.8,"h":110859.1,"l":110817.5,"c":110837,"v":142100,"usd":1.28215824}
{"ts":1757132040000,"o":110837,"h":110866.2,"l":110838,"c":110866.2,"v":165100,"usd":1.48941157}
{"ts":1757132100000,"o":110866.2,"h":110876.1,"l":110866.2,"c":110876.1,"v":4200,"usd":0.0378803}
{"ts":1757132160000,"o":110876.1,"h":110876.1,"l":110859,"c":110859,"v":27700,"usd":0.24983466}
{"ts":1757132220000,"o":110859,"h":110859,"l":110838,"c":110838,"v":35200,"usd":0.3175482}
{"ts":1757132280000,"o":110838,"h":110838,"l":110830,"c":110838,"v":62000,"usd":0.5594074}
{"ts":1757132340000,"o":110838,"h":110844,"l":110838,"c":110843,"v":49400,"usd":0.44568093}
{"ts":1757132400000,"o":110843,"h":110843.8,"l":110839,"c":110839,"v":25500,"usd":0.23005658}
{"ts":1757132460000,"o":110839,"h":110837,"l":110837,"c":110837,"v":1500,"usd":0.01353345}
{"ts":1757132520000,"o":110837,"h":110837,"l":110771.5,"c":110802.9,"v":1001500,"usd":9.03872418}
{"ts":1757132580000,"o":110802.9,"h":110813.4,"l":110781,"c":110809,"v":82900,"usd":0.74819461}
{"ts":1757132640000,"o":110809,"h":110799,"l":110785,"c":110785,"v":3000,"usd":0.0270777}
{"ts":1757132700000,"o":110785,"h":110785,"l":110770,"c":110770,"v":75700,"usd":0.68330702}
{"ts":1757132760000,"o":110770,"h":110784.1,"l":110766.8,"c":110784.1,"v":102300,"usd":0.92351925}
{"ts":1757132820000,"o":110784.1,"h":110807.6,"l":110784.1,"c":110802.1,"v":57600,"usd":0.51986675}
{"ts":1757132880000,"o":110802.1,"h":110802,"l":110802,"c":110802,"v":1000,"usd":0.0090251}
{"ts":1757132940000,"o":110802,"h":110802,"l":110802,"c":110802,"v":1000,"usd":0.0090251}
{"ts":1757133000000,"o":110802,"h":110802,"l":110801,"c":110801,"v":101900,"usd":0.91965779}
{"ts":1757133060000,"o":110801,"h":110801.1,"l":110801,"c":110801.1,"v":3000,"usd":0.0270756}
{"ts":1757133120000,"o":110801.1,"h":110801.1,"l":110797,"c":110797,"v":41100,"usd":0.37093715}
{"ts":1757133180000,"o":110797,"h":110797,"l":110780,"c":110780,"v":67600,"usd":0.61012793}
{"ts":1757133240000,"o":110780,"h":110780,"l":110774,"c":110774,"v":39100,"usd":0.352954}
{"ts":1757133300000,"o":110774,"h":110776,"l":110774,"c":110776,"v":54100,"usd":0.48838154}
{"ts":1757133360000,"o":110776,"h":110819,"l":110776,"c":110801,"v":331700,"usd":2.9939196}
{"ts":1757133420000,"o":110801,"h":110801,"l":110774,"c":110774,"v":19800,"usd":0.17872627}
{"ts":1757133480000,"o":110774,"h":110774,"l":110774,"c":110774,"v":2000,"usd":0.0180548}
{"ts":1757133540000,"o":110774,"h":110802.8,"l":110774,"c":110802.8,"v":52700,"usd":0.47571271}
{"ts":1757133600000,"o":110802.8,"h":110807,"l":110802.8,"c":110807,"v":73600,"usd":0.66423905}
{"ts":1757133660000,"o":110807,"h":110835,"l":110807,"c":110835,"v":62100,"usd":0.56032673}
{"ts":1757133720000,"o":110835,"h":110853.6,"l":110836,"c":110853.6,"v":2700,"usd":0.02435957}
{"ts":1757133780000,"o":110853.6,"h":110853.5,"l":110851.1,"c":110851.1,"v":179500,"usd":1.6192529}
{"ts":1757133840000,"o":110851.1,"h":110852,"l":110851.9,"c":110852,"v":23500,"usd":0.2119935}
{"ts":1757133900000,"o":110852,"h":110852,"l":110836.8,"c":110836.8,"v":87400,"usd":0.78844576}
{"ts":1757133960000,"o":110836.8,"h":110838,"l":110836.8,"c":110838,"v":1000,"usd":0.00902225}
{"ts":1757134020000,"o":110838,"h":110838,"l":110837.9,"c":110837.9,"v":3400,"usd":0.03067548}
{"ts":1757134080000,"o":110837.9,"h":110838,"l":110838,"c":110838,"v":3500,"usd":0.0315777}
{"ts":1757134140000,"o":110838,"h":110838,"l":110838,"c":110838,"v":500,"usd":0.0045111}
{"ts":1757134200000,"o":110838,"h":110871,"l":110838,"c":110871,"v":47600,"usd":0.42940581}
{"ts":1757134260000,"o":110871,"h":110872,"l":110871,"c":110872,"v":18300,"usd":0.16505673}
{"ts":1757134320000,"o":110872,"h":110872,"l":110872,"c":110872,"v":3700,"usd":0.03337178}
{"ts":1757134380000,"o":110872,"h":110873,"l":110872,"c":110873,"v":6800,"usd":0.06133142}
{"ts":1757134440000,"o":110873,"h":110894.1,"l":110874,"c":110894.1,"v":21400,"usd":0.19300822}
{"ts":1757134500000,"o":110894.1,"h":110960,"l":110894.1,"c":110934,"v":156000,"usd":1.40629811}
{"ts":1757134560000,"o":110934,"h":110935,"l":110934.9,"c":110935,"v":6100,"usd":0.05498723}
{"ts":1757134620000,"o":110935,"h":110935,"l":110920,"c":110920,"v":35900,"usd":0.32361701}
{"ts":1757134680000,"o":110920,"h":110920.1,"l":110880,"c":110880,"v":105500,"usd":0.951195}
{"ts":1757134740000,"o":110880,"h":110880,"l":110865,"c":110865,"v":14800,"usd":0.13348321}
{"ts":1757134800000,"o":110865,"h":110865,"l":110865,"c":110865,"v":0,"usd":0}
{"ts":1757134860000,"o":110865,"h":110864.9,"l":110840,"c":110840,"v":85500,"usd":0.77128864}
{"ts":1757134920000,"o":110840,"h":110840,"l":110840,"c":110840,"v":0,"usd":0}
{"ts":1757134980000,"o":110840,"h":110860,"l":110790,"c":110835,"v":428400,"usd":3.86609131}
{"ts":1757135040000,"o":110835,"h":110835,"l":110733.4,"c":110756,"v":191400,"usd":1.72778044}
{"ts":1757135100000,"o":110756,"h":110789,"l":110750.1,"c":110789,"v":196900,"usd":1.77774091}
{"ts":1757135160000,"o":110789,"h":110800,"l":110789,"c":110800,"v":22600,"usd":0.20398522}
{"ts":1757135220000,"o":110800,"h":110800,"l":110796,"c":110798,"v":31900,"usd":0.28790849}
{"ts":1757135280000,"o":110798,"h":110822,"l":110788.1,"c":110822,"v":74900,"usd":0.6760345}
{"ts":1757135340000,"o":110822,"h":110844,"l":110822,"c":110844,"v":15600,"usd":0.14075641}
{"ts":1757135400000,"o":110844,"h":110861,"l":110817,"c":110817,"v":47400,"usd":0.42762883}
{"ts":1757135460000,"o":110817,"h":110816,"l":110798,"c":110798,"v":7600,"usd":0.06859121}
{"ts":1757135520000,"o":110798,"h":110820,"l":110798.1,"c":110820,"v":13600,"usd":0.12273622}
{"ts":1757135580000,"o":110820,"h":110824,"l":110820,"c":110824,"v":11200,"usd":0.10106292}
{"ts":1757135640000,"o":110824,"h":110826,"l":110825,"c":110826,"v":5900,"usd":0.05323688}
{"ts":1757135700000,"o":110826,"h":110838,"l":110826,"c":110831.9,"v":14900,"usd":0.13444243}
{"ts":1757135760000,"o":110831.9,"h":110831.9,"l":110803,"c":110817,"v":150400,"usd":1.35704482}
{"ts":1757135820000,"o":110817,"h":110817.6,"l":110810,"c":110811,"v":89100,"usd":0.80402468}
{"ts":1757135880000,"o":110811,"h":110811,"l":110806,"c":110806,"v":31300,"usd":0.28246895}
{"ts":1757135940000,"o":110806,"h":110806.1,"l":110806,"c":110806,"v":3600,"usd":0.03248928}
{"ts":1757136000000,"o":110806,"h":110821.9,"l":110790,"c":110790,"v":68900,"usd":0.62180411}
{"ts":1757136060000,"o":110790,"h":110790,"l":110790,"c":110790,"v":500,"usd":0.00451305}
{"ts":1757136120000,"o":110790,"h":110790,"l":110790,"c":110790,"v":3500,"usd":0.03159135}
{"ts":1757136180000,"o":110790,"h":110790,"l":110768.1,"c":110768.1,"v":61200,"usd":0.55240562}
{"ts":1757136240000,"o":110768.1,"h":110768.1,"l":110715.6,"c":110719.4,"v":468500,"usd":4.23084176}
{"ts":1757136300000,"o":110719.4,"h":110719.3,"l":110700,"c":110707.6,"v":73300,"usd":0.66211405}
{"ts":1757136360000,"o":110707.6,"h":110740,"l":110695.4,"c":110740,"v":99300,"usd":0.89697672}
{"ts":1757136420000,"o":110740,"h":110753.9,"l":110701.5,"c":110701.5,"v":138300,"usd":1.24883755}
{"ts":1757136480000,"o":110701.5,"h":110705,"l":110702,"c":110705,"v":64300,"usd":0.5808384}
{"ts":1757136540000,"o":110705,"h":110733,"l":110706,"c":110733,"v":50900,"usd":0.45970273}
{"ts":1757136600000,"o":110733,"h":110733,"l":110732.9,"c":110733,"v":4000,"usd":0.0361228}
{"ts":1757136660000,"o":110733,"h":110733,"l":110709.5,"c":110709.5,"v":64800,"usd":0.58519236}
{"ts":1757136720000,"o":110709.5,"h":110723,"l":110668.7,"c":110682.7,"v":55600,"usd":0.50228181}
{"ts":1757136780000,"o":110682.7,"h":110776.5,"l":110682.8,"c":110748,"v":362600,"usd":3.27428074}
{"ts":1757136840000,"o":110748,"h":110770.5,"l":110748,"c":110770.5,"v":74100,"usd":0.66904068}
{"ts":1757136900000,"o":110770.5,"h":110770.5,"l":110770.5,"c":110770.5,"v":8000,"usd":0.0722216}
{"ts":1757136960000,"o":110770.5,"h":110801.5,"l":110770.5,"c":110800,"v":383400,"usd":3.46080154}
{"ts":1757137020000,"o":110800,"h":110802,"l":110798,"c":110802,"v":5500,"usd":0.0496391}
{"ts":1757137080000,"o":110802,"h":110803.5,"l":110803.5,"c":110803.5,"v":300,"usd":0.0027075}
{"ts":1757137140000,"o":110803.5,"h":110805,"l":110803.5,"c":110805,"v":12300,"usd":0.11100695}
{"ts":1757137200000,"o":110805,"h":110805,"l":110790,"c":110790,"v":154100,"usd":1.39075209}
{"ts":1757137260000,"o":110790,"h":110788,"l":110765,"c":110769,"v":80200,"usd":0.72399515}
{"ts":1757137320000,"o":110769,"h":110769,"l":110769,"c":110769,"v":4500,"usd":0.0406251}
{"ts":1757137380000,"o":110769,"h":110769,"l":110761,"c":110761,"v":10300,"usd":0.09298845}
{"ts":1757137440000,"o":110761,"h":110761,"l":110759,"c":110759,"v":31000,"usd":0.27988434}
{"ts":1757137500000,"o":110759,"h":110759,"l":110755,"c":110755,"v":47500,"usd":0.42886156}
{"ts":1757137560000,"o":110755,"h":110755,"l":110725,"c":110725,"v":284600,"usd":2.56980786}
{"ts":1757137620000,"o":110725,"h":110729,"l":110690,"c":110690,"v":545000,"usd":4.92304595}
{"ts":1757137680000,"o":110690,"h":110702,"l":110690.1,"c":110702,"v":36800,"usd":0.33244793}
{"ts":1757137740000,"o":110702,"h":110706,"l":110689,"c":110689,"v":34100,"usd":0.3080399}
{"ts":1757137800000,"o":110689,"h":110702,"l":110689,"c":110701.1,"v":75700,"usd":0.68389238}
{"ts":1757137860000,"o":110701.1,"h":110701,"l":110701,"c":110701,"v":500,"usd":0.00451665}
{"ts":1757137920000,"o":110701,"h":110701.1,"l":110701,"c":110701.1,"v":600,"usd":0.00541998}
{"ts":1757137980000,"o":110701.1,"h":110701,"l":110701,"c":110701,"v":500,"usd":0.00451665}
{"ts":1757138040000,"o":110701,"h":110722.6,"l":110701.1,"c":110719,"v":231600,"usd":2.09207609}
{"ts":1757138100000,"o":110719,"h":110709,"l":110707,"c":110709,"v":67600,"usd":0.61061338}
{"ts":1757138160000,"o":110709,"h":110723,"l":110710,"c":110723,"v":45100,"usd":0.40735552}
{"ts":1757138220000,"o":110723,"h":110723,"l":110723,"c":110723,"v":1500,"usd":0.01354725}
{"ts":1757138280000,"o":110723,"h":110722.9,"l":110709,"c":110709,"v":77100,"usd":0.6964077}
{"ts":1757138340000,"o":110709,"h":110708,"l":110700,"c":110700,"v":18000,"usd":0.16259665}
{"ts":1757138400000,"o":110700,"h":110700,"l":110700,"c":110700,"v":4000,"usd":0.0361336}
{"ts":1757138460000,"o":110700,"h":110717.6,"l":110700,"c":110712,"v":66000,"usd":0.59618199}
{"ts":1757138520000,"o":110712,"h":110705.1,"l":110705,"c":110705,"v":1400,"usd":0.0126462}
{"ts":1757138580000,"o":110705,"h":110705,"l":110701,"c":110701,"v":36800,"usd":0.33241499}
{"ts":1757138640000,"o":110701,"h":110701,"l":110701,"c":110701,"v":5000,"usd":0.0451665}
{"ts":1757138700000,"o":110701,"h":110718.5,"l":110701.1,"c":110705,"v":114300,"usd":1.03244639}
{"ts":1757138760000,"o":110705,"h":110705,"l":110701,"c":110701,"v":78900,"usd":0.7127053}
{"ts":1757138820000,"o":110701,"h":110700,"l":110700,"c":110700,"v":500,"usd":0.0045167}
{"ts":1757138880000,"o":110700,"h":110700,"l":110700,"c":110700,"v":28900,"usd":0.26106526}
{"ts":1757138940000,"o":110700,"h":110700,"l":110700,"c":110700,"v":0,"usd":0}
{"ts":1757139000000,"o":110700,"h":110700,"l":110700,"c":110700,"v":0,"usd":0}
{"ts":1757139060000,"o":110700,"h":110701,"l":110701,"c":110701,"v":600,"usd":0.00541998}
{"ts":1757139120000,"o":110701,"h":110701,"l":110701,"c":110701,"v":0,"usd":0}
{"ts":1757139180000,"o":110701,"h":110700.9,"l":110700.9,"c":110700.9,"v":1500,"usd":0.0135501}
{"ts":1757139240000,"o":110700.9,"h":110701,"l":110701,"c":110701,"v":500,"usd":0.00451665}
{"ts":1757139300000,"o":110701,"h":110701,"l":110701,"c":110701,"v":0,"usd":0}
{"ts":1757139360000,"o":110701,"h":110701,"l":110701,"c":110701,"v":0,"usd":0}
{"ts":1757139420000,"o":110701,"h":110700.9,"l":110700.9,"c":110700.9,"v":59900,"usd":0.54110066}
{"ts":1757139480000,"o":110700.9,"h":110701,"l":110701,"c":110701,"v":1300,"usd":0.01174329}
{"ts":1757139540000,"o":110701,"h":110701,"l":110701,"c":110701,"v":0,"usd":0}
{"ts":1757139600000,"o":110701,"h":110700.9,"l":110699,"c":110699,"v":13600,"usd":0.12285444}
{"ts":1757139660000,"o":110699,"h":110697.1,"l":110697,"c":110697,"v":6500,"usd":0.05871905}
{"ts":1757139720000,"o":110697,"h":110697,"l":110697,"c":110697,"v":2000,"usd":0.0180674}
{"ts":1757139780000,"o":110697,"h":110697,"l":110697,"c":110697,"v":2000,"usd":0.0180674}
{"ts":1757139840000,"o":110697,"h":110697,"l":110697,"c":110697,"v":3000,"usd":0.0271011}
{"ts":1757139900000,"o":110697,"h":110697.1,"l":110697,"c":110697,"v":4300,"usd":0.03884491}
{"ts":1757139960000,"o":110697,"h":110697,"l":110697,"c":110697,"v":3000,"usd":0.0271011}
{"ts":1757140020000,"o":110697,"h":110770,"l":110697,"c":110741.1,"v":314700,"usd":2.8421574}
{"ts":1757140080000,"o":110741.1,"h":110765,"l":110744,"c":110765,"v":63100,"usd":0.56968644}
{"ts":1757140140000,"o":110765,"h":110765,"l":110764.9,"c":110765,"v":5500,"usd":0.04965455}
{"ts":1757140200000,"o":110765,"h":110766.8,"l":110766,"c":110766.8,"v":5500,"usd":0.049654}
{"ts":1757140260000,"o":110766.8,"h":110768,"l":110766.8,"c":110768,"v":4000,"usd":0.03611175}
{"ts":1757140320000,"o":110768,"h":110800,"l":110769,"c":110781.4,"v":82300,"usd":0.74279448}
{"ts":1757140380000,"o":110781.4,"h":110780,"l":110770,"c":110770,"v":1800,"usd":0.0162497}
{"ts":1757140440000,"o":110770,"h":110770,"l":110750,"c":110750.1,"v":68700,"usd":0.62024771}
{"ts":1757140500000,"o":110750.1,"h":110751.6,"l":110750.1,"c":110751.6,"v":103300,"usd":0.93272659}
{"ts":1757140560000,"o":110751.6,"h":110780,"l":110761.6,"c":110780,"v":6900,"usd":0.06229381}
{"ts":1757140620000,"o":110780,"h":110798.5,"l":110798.5,"c":110798.5,"v":23700,"usd":0.21390198}
{"ts":1757140680000,"o":110798.5,"h":110798.5,"l":110798.5,"c":110798.5,"v":45300,"usd":0.40885062}
{"ts":1757140740000,"o":110798.5,"h":110788.5,"l":110788.5,"c":110788.5,"v":2000,"usd":0.0180524}
{"ts":1757140800000,"o":110788.5,"h":110788.6,"l":110788.5,"c":110788.5,"v":35200,"usd":0.31772224}
{"ts":1757140860000,"o":110788.5,"h":110788.5,"l":110788.5,"c":110788.5,"v":2000,"usd":0.0180524}
{"ts":1757140920000,"o":110788.5,"h":110788.5,"l":110788.5,"c":110788.5,"v":9200,"usd":0.08304104}
{"ts":1757140980000,"o":110788.5,"h":110788.5,"l":110761.5,"c":110761.5,"v":61000,"usd":0.5506409}
{"ts":1757141040000,"o":110761.5,"h":110760.1,"l":110738.6,"c":110738.6,"v":71400,"usd":0.64471566}
{"ts":1757141100000,"o":110738.6,"h":110738.7,"l":110738.6,"c":110738.7,"v":17500,"usd":0.15803025}
{"ts":1757141160000,"o":110738.7,"h":110738.7,"l":110738.7,"c":110738.7,"v":0,"usd":0}
{"ts":1757141220000,"o":110738.7,"h":110750.1,"l":110738.7,"c":110750.1,"v":95500,"usd":0.86239315}
{"ts":1757141280000,"o":110750.1,"h":110750.1,"l":110750.1,"c":110750.1,"v":30500,"usd":0.27539365}
{"ts":1757141340000,"o":110750.1,"h":110780.8,"l":110757.3,"c":110768.1,"v":29700,"usd":0.26811695}
{"ts":1757141400000,"o":110768.1,"h":110785.2,"l":110771.1,"c":110771.1,"v":2500,"usd":0.0225677}
{"ts":1757141460000,"o":110771.1,"h":110771.1,"l":110771.1,"c":110771.1,"v":0,"usd":0}
{"ts":1757141520000,"o":110771.1,"h":110771.1,"l":110771.1,"c":110771.1,"v":0,"usd":0}
{"ts":1757141580000,"o":110771.1,"h":110768,"l":110760.1,"c":110760.1,"v":4500,"usd":0.0406262}
{"ts":1757141640000,"o":110760.1,"h":110760.1,"l":110760.1,"c":110760.1,"v":500,"usd":0.00451425}
{"ts":1757141700000,"o":110760.1,"h":110760,"l":110760,"c":110760,"v":700,"usd":0.00631995}
{"ts":1757141760000,"o":110760,"h":110750.1,"l":110750.1,"c":110750.1,"v":1000,"usd":0.0090293}
{"ts":1757141820000,"o":110750.1,"h":110750.1,"l":110750.1,"c":110750.1,"v":1000,"usd":0.0090293}
{"ts":1757141880000,"o":110750.1,"h":110767.8,"l":110750.1,"c":110767.8,"v":94000,"usd":0.8487528}
{"ts":1757141940000,"o":110767.8,"h":110767.9,"l":110766,"c":110766,"v":14900,"usd":0.13451581}
{"ts":1757142000000,"o":110766,"h":110764,"l":110751.1,"c":110751.1,"v":78200,"usd":0.70601373}
{"ts":1757142060000,"o":110751.1,"h":110750,"l":110745,"c":110745,"v":23500,"usd":0.21219749}
{"ts":1757142120000,"o":110745,"h":110745.1,"l":110745.1,"c":110745.1,"v":1000,"usd":0.0090297}
{"ts":1757142180000,"o":110745.1,"h":110745.1,"l":110745.1,"c":110745.1,"v":69700,"usd":0.62937009}
{"ts":1757142240000,"o":110745.1,"h":110758,"l":110758,"c":110758,"v":900,"usd":0.00812583}
{"ts":1757142300000,"o":110758,"h":110758,"l":110758,"c":110758,"v":500,"usd":0.00451435}
{"ts":1757142360000,"o":110758,"h":110757.9,"l":110745.1,"c":110745.1,"v":700,"usd":0.00632059}
{"ts":1757142420000,"o":110745.1,"h":110753.3,"l":110745.1,"c":110753.3,"v":114900,"usd":1.03751247}
{"ts":1757142480000,"o":110753.3,"h":110794.4,"l":110765.1,"c":110765.1,"v":72200,"usd":0.65173766}
{"ts":1757142540000,"o":110765.1,"h":110765.1,"l":110765.1,"c":110765.1,"v":5300,"usd":0.04784893}
{"ts":1757142600000,"o":110765.1,"h":110765.1,"l":110765.1,"c":110765.1,"v":4500,"usd":0.04062645}
{"ts":1757142660000,"o":110765.1,"h":110765.1,"l":110765.1,"c":110765.1,"v":1500,"usd":0.01354215}
{"ts":1757142720000,"o":110765.1,"h":110765.1,"l":110760,"c":110760.1,"v":65100,"usd":0.58772976}
{"ts":1757142780000,"o":110760.1,"h":110760.1,"l":110760.1,"c":110760.1,"v":1800,"usd":0.0162513}
{"ts":1757142840000,"o":110760.1,"h":110768,"l":110760.1,"c":110768,"v":27200,"usd":0.24557514}
{"ts":1757142900000,"o":110768,"h":110769.9,"l":110768,"c":110769.9,"v":4500,"usd":0.0406252}
{"ts":1757142960000,"o":110769.9,"h":110769.9,"l":110769.9,"c":110769.9,"v":1000,"usd":0.0090277}
{"ts":1757143020000,"o":110769.9,"h":110774.9,"l":110770,"c":110774.9,"v":164300,"usd":1.48324956}
{"ts":1757143080000,"o":110774.9,"h":110774.9,"l":110774.9,"c":110774.9,"v":2000,"usd":0.0180546}
{"ts":1757143140000,"o":110774.9,"h":110774.9,"l":110774.9,"c":110774.9,"v":2000,"usd":0.0180546}
{"ts":1757143200000,"o":110774.9,"h":110774.9,"l":110774.9,"c":110774.9,"v":1000,"usd":0.0090273}
{"ts":1757143260000,"o":110774.9,"h":110779.9,"l":110775,"c":110779.9,"v":112100,"usd":1.01196013}
{"ts":1757143320000,"o":110779.9,"h":110780,"l":110779.9,"c":110779.9,"v":11500,"usd":0.10380935}
{"ts":1757143380000,"o":110779.9,"h":110779.9,"l":110779.9,"c":110779.9,"v":1500,"usd":0.01354035}
{"ts":1757143440000,"o":110779.9,"h":110779.9,"l":110779.9,"c":110779.9,"v":1500,"usd":0.01354035}
{"ts":1757143500000,"o":110779.9,"h":110779.9,"l":110779.9,"c":110779.9,"v":1500,"usd":0.01354035}
{"ts":1757143560000,"o":110779.9,"h":110779.9,"l":110779.9,"c":110779.9,"v":0,"usd":0}
{"ts":1757143620000,"o":110779.9,"h":110779.9,"l":110779.9,"c":110779.9,"v":500,"usd":0.00451345}
{"ts":1757143680000,"o":110779.9,"h":110798.6,"l":110779.9,"c":110798.6,"v":435500,"usd":3.931201}
{"ts":1757143740000,"o":110798.6,"h":110798.6,"l":110798.6,"c":110798.6,"v":10000,"usd":0.090254}
{"ts":1757143800000,"o":110798.6,"h":110798.5,"l":110798.5,"c":110798.5,"v":500,"usd":0.0045127}
{"ts":1757143860000,"o":110798.5,"h":110798.5,"l":110798.5,"c":110798.5,"v":0,"usd":0}
{"ts":1757143920000,"o":110798.5,"h":110798.5,"l":110798.5,"c":110798.5,"v":0,"usd":0}
{"ts":1757143980000,"o":110798.5,"h":110798.5,"l":110798.5,"c":110798.5,"v":0,"usd":0}
{"ts":1757144040000,"o":110798.5,"h":110798.5,"l":110798.5,"c":110798.5,"v":1000,"usd":0.0090254}
{"ts":1757144100000,"o":110798.5,"h":110798.5,"l":110798.5,"c":110798.5,"v":0,"usd":0}
{"ts":1757144160000,"o":110798.5,"h":110798.6,"l":110798.6,"c":110798.6,"v":36400,"usd":0.32852456}
{"ts":1757144220000,"o":110798.6,"h":110798.5,"l":110779.9,"c":110780,"v":349600,"usd":3.15533166}
{"ts":1757144280000,"o":110780,"h":110798.1,"l":110780,"c":110798.1,"v":95500,"usd":0.8620657}
{"ts":1757144340000,"o":110798.1,"h":110798.1,"l":110798.1,"c":110798.1,"v":1000,"usd":0.0090254}
{"ts":1757144400000,"o":110798.1,"h":110812.9,"l":110798.2,"c":110812.9,"v":61800,"usd":0.55775647}
{"ts":1757144460000,"o":110812.9,"h":110812.9,"l":110812.9,"c":110812.9,"v":4800,"usd":0.04331616}
{"ts":1757144520000,"o":110812.9,"h":110812.9,"l":110812.8,"c":110812.8,"v":98300,"usd":0.88707886}
{"ts":1757144580000,"o":110812.8,"h":110812.9,"l":110812.9,"c":110812.9,"v":5000,"usd":0.045121}
{"ts":1757144640000,"o":110812.9,"h":110812.9,"l":110812.9,"c":110812.9,"v":5500,"usd":0.0496331}
{"ts":1757144700000,"o":110812.9,"h":110812.9,"l":110812.9,"c":110812.9,"v":1500,"usd":0.0135363}
{"ts":1757144760000,"o":110812.9,"h":110812.9,"l":110809,"c":110809,"v":47400,"usd":0.42774943}
{"ts":1757144820000,"o":110809,"h":110800.7,"l":110800.7,"c":110800.7,"v":400,"usd":0.00361008}
{"ts":1757144880000,"o":110800.7,"h":110800.7,"l":110800.7,"c":110800.7,"v":0,"usd":0}
{"ts":1757144940000,"o":110800.7,"h":110814,"l":110800,"c":110800,"v":83400,"usd":0.7526848}
{"ts":1757145000000,"o":110800,"h":110800.1,"l":110800,"c":110800,"v":43400,"usd":0.39169802}
{"ts":1757145060000,"o":110800,"h":110800.1,"l":110800,"c":110800,"v":1900,"usd":0.01714807}
{"ts":1757145120000,"o":110800,"h":110815.4,"l":110800,"c":110815,"v":26000,"usd":0.23465384}
{"ts":1757145180000,"o":110815,"h":110815,"l":110801,"c":110801,"v":18100,"usd":0.16333935}
{"ts":1757145240000,"o":110801,"h":110801,"l":110801,"c":110801,"v":3000,"usd":0.0270756}
{"ts":1757145300000,"o":110801,"h":110801,"l":110801,"c":110801,"v":3500,"usd":0.0315882}
{"ts":1757145360000,"o":110801,"h":110801,"l":110780,"c":110780,"v":54200,"usd":0.48917491}
{"ts":1757145420000,"o":110780,"h":110782,"l":110778.1,"c":110782,"v":212500,"usd":1.91821741}
{"ts":1757145480000,"o":110782,"h":110791,"l":110782,"c":110791,"v":61000,"usd":0.55061523}
{"ts":1757145540000,"o":110791,"h":110791,"l":110790.9,"c":110791,"v":14600,"usd":0.1317796}
{"ts":1757145600000,"o":110791,"h":110795,"l":110791,"c":110795,"v":124800,"usd":1.1264428}
{"ts":1757145660000,"o":110795,"h":110814.6,"l":110800,"c":110814.6,"v":58200,"usd":0.52526627}
{"ts":1757145720000,"o":110814.6,"h":110814.6,"l":110814.6,"c":110814.6,"v":1000,"usd":0.0090241}
{"ts":1757145780000,"o":110814.6,"h":110814,"l":110814,"c":110814,"v":7400,"usd":0.06677834}
{"ts":1757145840000,"o":110814,"h":110813,"l":110811,"c":110811,"v":15500,"usd":0.13987685}
{"ts":1757145900000,"o":110811,"h":110811,"l":110811,"c":110811,"v":900,"usd":0.00812196}
{"ts":1757145960000,"o":110811,"h":110811.1,"l":110811,"c":110811,"v":3900,"usd":0.03519516}
{"ts":1757146020000,"o":110811,"h":110811,"l":110810,"c":110810,"v":11300,"usd":0.10197597}
{"ts":1757146080000,"o":110810,"h":110810,"l":110805,"c":110805,"v":47600,"usd":0.42957897}
{"ts":1757146140000,"o":110805,"h":110805,"l":110791,"c":110791,"v":78600,"usd":0.70936081}
{"ts":1757146200000,"o":110791,"h":110791,"l":110783,"c":110783,"v":31900,"usd":0.28793507}
{"ts":1757146260000,"o":110783,"h":110782,"l":110765,"c":110765,"v":64700,"usd":0.58404273}
{"ts":1757146320000,"o":110765,"h":110765,"l":110764,"c":110764,"v":6700,"usd":0.06048859}
{"ts":1757146380000,"o":110764,"h":110776,"l":110762,"c":110776,"v":229500,"usd":2.07200004}
{"ts":1757146440000,"o":110776,"h":110780,"l":110776,"c":110780,"v":48400,"usd":0.43691347}
{"ts":1757146500000,"o":110780,"h":110780,"l":110780,"c":110780,"v":3000,"usd":0.0270807}
{"ts":1757146560000,"o":110780,"h":110780,"l":110780,"c":110780,"v":5000,"usd":0.0451345}
{"ts":1757146620000,"o":110780,"h":110782,"l":110766,"c":110766,"v":137500,"usd":1.24120265}
{"ts":1757146680000,"o":110766,"h":110766,"l":110765.9,"c":110766,"v":17200,"usd":0.1552816}
{"ts":1757146740000,"o":110766,"h":110766,"l":110766,"c":110766,"v":2000,"usd":0.018056}
{"ts":1757146800000,"o":110766,"h":110765.9,"l":110765,"c":110765,"v":10800,"usd":0.0975026}
{"ts":1757146860000,"o":110765,"h":110765,"l":110765,"c":110765,"v":0,"usd":0}
{"ts":1757146920000,"o":110765,"h":110765,"l":110764.3,"c":110765,"v":213600,"usd":1.92842277}
{"ts":1757146980000,"o":110765,"h":110765,"l":110765,"c":110765,"v":2000,"usd":0.0180562}
{"ts":1757147040000,"o":110765,"h":110765,"l":110764,"c":110764,"v":2700,"usd":0.024376}
{"ts":1757147100000,"o":110764,"h":110764.1,"l":110764,"c":110764,"v":14200,"usd":0.12820044}
{"ts":1757147160000,"o":110764,"h":110764,"l":110764,"c":110764,"v":4500,"usd":0.0406269}
{"ts":1757147220000,"o":110764,"h":110764,"l":110760,"c":110760,"v":20600,"usd":0.18598329}
{"ts":1757147280000,"o":110760,"h":110759.3,"l":110759.3,"c":110759.3,"v":2600,"usd":0.02347436}
{"ts":1757147340000,"o":110759.3,"h":110759,"l":110759,"c":110759,"v":2500,"usd":0.0225715}
{"ts":1757147400000,"o":110759,"h":110759,"l":110758.1,"c":110758.1,"v":4500,"usd":0.0406288}
{"ts":1757147460000,"o":110758.1,"h":110813.1,"l":110758.1,"c":110811,"v":183400,"usd":1.65564649}
{"ts":1757147520000,"o":110811,"h":110811,"l":110811,"c":110811,"v":3200,"usd":0.02887808}
{"ts":1757147580000,"o":110811,"h":110811.1,"l":110811,"c":110811,"v":17000,"usd":0.1534148}
{"ts":1757147640000,"o":110811,"h":110811.1,"l":110811,"c":110811.1,"v":11200,"usd":0.10107328}
{"ts":1757147700000,"o":110811.1,"h":110837.8,"l":110811.1,"c":110837.8,"v":140800,"usd":1.2705107}
{"ts":1757147760000,"o":110837.8,"h":110837.8,"l":110837.8,"c":110837.8,"v":8500,"usd":0.0766887}
{"ts":1757147820000,"o":110837.8,"h":110841,"l":110837.8,"c":110841,"v":147100,"usd":1.32716277}
{"ts":1757147880000,"o":110841,"h":110841,"l":110841,"c":110841,"v":3000,"usd":0.0270657}
{"ts":1757147940000,"o":110841,"h":110841,"l":110841,"c":110841,"v":6500,"usd":0.05864235}
{"ts":1757148000000,"o":110841,"h":110841,"l":110840.9,"c":110841,"v":4000,"usd":0.0360876}
{"ts":1757148060000,"o":110841,"h":110841,"l":110840.9,"c":110841,"v":5000,"usd":0.0451095}
{"ts":1757148120000,"o":110841,"h":110841,"l":110841,"c":110841,"v":3500,"usd":0.03157665}
{"ts":1757148180000,"o":110841,"h":110864.2,"l":110841,"c":110864.1,"v":42900,"usd":0.38703422}
{"ts":1757148240000,"o":110864.1,"h":110868,"l":110864.1,"c":110868,"v":26700,"usd":0.2408327}
{"ts":1757148300000,"o":110868,"h":110879,"l":110871.6,"c":110878.9,"v":45200,"usd":0.40765288}
{"ts":1757148360000,"o":110878.9,"h":110887.5,"l":110879,"c":110887.5,"v":30800,"usd":0.27777859}
{"ts":1757148420000,"o":110887.5,"h":110887.6,"l":110887.5,"c":110887.6,"v":407100,"usd":3.67126851}
{"ts":1757148480000,"o":110887.6,"h":110887.5,"l":110887.5,"c":110887.5,"v":800,"usd":0.00721448}
{"ts":1757148540000,"o":110887.5,"h":110887.5,"l":110887.5,"c":110887.5,"v":0,"usd":0}
{"ts":1757148600000,"o":110887.5,"h":110887.6,"l":110887.6,"c":110887.6,"v":200,"usd":0.00180362}
{"ts":1757148660000,"o":110887.6,"h":110887.6,"l":110887.6,"c":110887.6,"v":50000,"usd":0.450905}
{"ts":1757148720000,"o":110887.6,"h":110887.5,"l":110887.5,"c":110887.5,"v":400,"usd":0.00360724}
{"ts":1757148780000,"o":110887.5,"h":110904,"l":110887.6,"c":110904,"v":74900,"usd":0.67540434}
{"ts":1757148840000,"o":110904,"h":110933.1,"l":110913.5,"c":110933.1,"v":22900,"usd":0.20646477}
{"ts":1757148900000,"o":110933.1,"h":110958.6,"l":110933.1,"c":110945.6,"v":76700,"usd":0.69133262}
{"ts":1757148960000,"o":110945.6,"h":110945.6,"l":110945.6,"c":110945.6,"v":0,"usd":0}
{"ts":1757149020000,"o":110945.6,"h":110945.6,"l":110945.6,"c":110945.6,"v":0,"usd":0}
{"ts":1757149080000,"o":110945.6,"h":110946,"l":110945.7,"c":110945.9,"v":54400,"usd":0.49032896}
{"ts":1757149140000,"o":110945.9,"h":110946,"l":110946,"c":110946,"v":13400,"usd":0.12077956}
{"ts":1757149200000,"o":110946,"h":110946,"l":110930,"c":110930,"v":1951500,"usd":17.58975769}
{"ts":1757149260000,"o":110930,"h":110930,"l":110870.1,"c":110870.1,"v":187900,"usd":1.69412394}
{"ts":1757149320000,"o":110870.1,"h":110870.1,"l":110870,"c":110870,"v":16700,"usd":0.15062732}
{"ts":1757149380000,"o":110870,"h":110870,"l":110847.8,"c":110847.9,"v":79500,"usd":0.71708713}
{"ts":1757149440000,"o":110847.9,"h":110847.9,"l":110812,"c":110812,"v":35900,"usd":0.3239246}
{"ts":1757149500000,"o":110812,"h":110811,"l":110782.1,"c":110785.1,"v":161300,"usd":1.45595511}
{"ts":1757149560000,"o":110785.1,"h":110846.8,"l":110785.1,"c":110846.8,"v":203100,"usd":1.83311039}
{"ts":1757149620000,"o":110846.8,"h":110846.8,"l":110840,"c":110840,"v":10000,"usd":0.0902163}
{"ts":1757149680000,"o":110840,"h":110840,"l":110839,"c":110839,"v":3000,"usd":0.0270661}
{"ts":1757149740000,"o":110839,"h":110839,"l":110820,"c":110820,"v":21400,"usd":0.19308082}
{"ts":1757149800000,"o":110820,"h":110810,"l":110790.8,"c":110790.8,"v":70300,"usd":0.63444855}
{"ts":1757149860000,"o":110790.8,"h":110790.8,"l":110782.3,"c":110782.3,"v":5700,"usd":0.05144932}
{"ts":1757149920000,"o":110782.3,"h":110782.3,"l":110716.9,"c":110749,"v":381500,"usd":3.44445674}
{"ts":1757149980000,"o":110749,"h":110753,"l":110716,"c":110717,"v":171000,"usd":1.54401661}
{"ts":1757150040000,"o":110717,"h":110716.1,"l":110697.2,"c":110700.1,"v":84100,"usd":0.75971792}
{"ts":1757150100000,"o":110700.1,"h":110697.2,"l":110697.2,"c":110697.2,"v":9100,"usd":0.08220667}
{"ts":1757150160000,"o":110697.2,"h":110719,"l":110697.3,"c":110718,"v":74700,"usd":0.67479757}
{"ts":1757150220000,"o":110718,"h":110720,"l":110701,"c":110701,"v":343300,"usd":3.10082731}
{"ts":1757150280000,"o":110701,"h":110720,"l":110701,"c":110720,"v":40900,"usd":0.36945852}
{"ts":1757150340000,"o":110720,"h":110719.9,"l":110716,"c":110716,"v":33100,"usd":0.29895681}
{"ts":1757150400000,"o":110716,"h":110716,"l":110716,"c":110716,"v":1800,"usd":0.01625778}
{"ts":1757150460000,"o":110716,"h":110725,"l":110716,"c":110725,"v":114900,"usd":1.03777144}
{"ts":1757150520000,"o":110725,"h":110726,"l":110726,"c":110726,"v":7000,"usd":0.0632191}
{"ts":1757150580000,"o":110726,"h":110726,"l":110711,"c":110711,"v":28500,"usd":0.25740601}
{"ts":1757150640000,"o":110711,"h":110711.1,"l":110711,"c":110711,"v":7200,"usd":0.065034}
{"ts":1757150700000,"o":110711,"h":110711,"l":110711,"c":110711,"v":2500,"usd":0.02258125}
{"ts":1757150760000,"o":110711,"h":110711,"l":110709,"c":110709,"v":34100,"usd":0.30801125}
{"ts":1757150820000,"o":110709,"h":110709,"l":110699,"c":110699,"v":13300,"usd":0.12013738}
{"ts":1757150880000,"o":110699,"h":110699.1,"l":110698,"c":110698,"v":66800,"usd":0.60344361}
{"ts":1757150940000,"o":110698,"h":110698,"l":110671,"c":110671.1,"v":393600,"usd":3.5557754}
{"ts":1757151000000,"o":110671.1,"h":110681.9,"l":110665.4,"c":110681,"v":74400,"usd":0.67224716}
{"ts":1757151060000,"o":110681,"h":110719,"l":110681,"c":110719,"v":104700,"usd":0.94591951}
{"ts":1757151120000,"o":110719,"h":110719,"l":110719,"c":110719,"v":6400,"usd":0.05780416}
{"ts":1757151180000,"o":110719,"h":110749.5,"l":110719,"c":110740,"v":93600,"usd":0.84534623}
{"ts":1757151240000,"o":110740,"h":110740.9,"l":110740,"c":110740.9,"v":10200,"usd":0.0921072}
{"ts":1757151300000,"o":110740.9,"h":110756.8,"l":110740.9,"c":110756.8,"v":25500,"usd":0.23026204}
{"ts":1757151360000,"o":110756.8,"h":110757,"l":110756.8,"c":110757,"v":6000,"usd":0.0541728}
{"ts":1757151420000,"o":110757,"h":110780,"l":110757,"c":110780,"v":28800,"usd":0.26002224}
{"ts":1757151480000,"o":110780,"h":110784,"l":110780,"c":110784,"v":13700,"usd":0.12366759}
{"ts":1757151540000,"o":110784,"h":110790.9,"l":110769,"c":110769,"v":752200,"usd":6.78948132}
{"ts":1757151600000,"o":110769,"h":110769,"l":110769,"c":110769,"v":37400,"usd":0.33763972}
{"ts":1757151660000,"o":110769,"h":110769,"l":110769,"c":110769,"v":2000,"usd":0.0180556}
{"ts":1757151720000,"o":110769,"h":110790,"l":110769.1,"c":110790,"v":23000,"usd":0.20763089}
{"ts":1757151780000,"o":110790,"h":110790,"l":110790,"c":110790,"v":6000,"usd":0.0541566}
{"ts":1757151840000,"o":110790,"h":110790,"l":110790,"c":110790,"v":6200,"usd":0.05596182}
{"ts":1757151900000,"o":110790,"h":110790,"l":110790,"c":110790,"v":13200,"usd":0.11914452}
{"ts":1757151960000,"o":110790,"h":110800,"l":110790.7,"c":110800,"v":101600,"usd":0.91703791}
{"ts":1757152020000,"o":110800,"h":110823.9,"l":110800,"c":110814,"v":173600,"usd":1.5665688}
{"ts":1757152080000,"o":110814,"h":110812,"l":110787,"c":110787,"v":55300,"usd":0.49908903}
{"ts":1757152140000,"o":110787,"h":110787,"l":110748.1,"c":110748.1,"v":122700,"usd":1.10761829}
{"ts":1757152200000,"o":110748.1,"h":110748,"l":110747,"c":110747,"v":18600,"usd":0.16794963}
{"ts":1757152260000,"o":110747,"h":110747,"l":110747,"c":110747,"v":500,"usd":0.0045148}
{"ts":1757152320000,"o":110747,"h":110747,"l":110747,"c":110747,"v":5000,"usd":0.045148}
{"ts":1757152380000,"o":110747,"h":110747,"l":110746,"c":110746,"v":5700,"usd":0.05146892}
{"ts":1757152440000,"o":110746,"h":110746,"l":110702.1,"c":110702.1,"v":18400,"usd":0.16615691}
{"ts":1757152500000,"o":110702.1,"h":110706,"l":110701.9,"c":110705,"v":179300,"usd":1.61966081}
{"ts":1757152560000,"o":110705,"h":110710,"l":110705,"c":110710,"v":250000,"usd":2.25822795}
{"ts":1757152620000,"o":110710,"h":110724,"l":110710,"c":110722,"v":36900,"usd":0.33329058}
{"ts":1757152680000,"o":110722,"h":110722,"l":110715,"c":110715,"v":67500,"usd":0.60964705}
{"ts":1757152740000,"o":110715,"h":110715,"l":110705,"c":110705,"v":11300,"usd":0.10206656}
{"ts":1757152800000,"o":110705,"h":110704,"l":110689,"c":110689,"v":148200,"usd":1.33873789}
{"ts":1757152860000,"o":110689,"h":110688,"l":110664,"c":110664,"v":15100,"usd":0.13643313}
{"ts":1757152920000,"o":110664,"h":110677,"l":110662.6,"c":110677,"v":212000,"usd":1.91573417}
{"ts":1757152980000,"o":110677,"h":110677,"l":110673,"c":110673,"v":8200,"usd":0.07409021}
{"ts":1757153040000,"o":110673,"h":110673,"l":110673,"c":110673,"v":0,"usd":0}
{"ts":1757153100000,"o":110673,"h":110683.9,"l":110661,"c":110683.9,"v":149000,"usd":1.34635108}
{"ts":1757153160000,"o":110683.9,"h":110740.3,"l":110684,"c":110731.1,"v":161600,"usd":1.45960444}
{"ts":1757153220000,"o":110731.1,"h":110789.8,"l":110731.1,"c":110779,"v":95500,"usd":0.86235598}
{"ts":1757153280000,"o":110779,"h":110764,"l":110762,"c":110762,"v":10100,"usd":0.09118607}
{"ts":1757153340000,"o":110762,"h":110762,"l":110762,"c":110762,"v":4300,"usd":0.03882212}
{"ts":1757153400000,"o":110762,"h":110762.1,"l":110750,"c":110750,"v":21800,"usd":0.19682269}
{"ts":1757153460000,"o":110750,"h":110759,"l":110750,"c":110759,"v":13500,"usd":0.121894}
{"ts":1757153520000,"o":110759,"h":110760,"l":110748,"c":110748,"v":72400,"usd":0.65371386}
{"ts":1757153580000,"o":110748,"h":110748.9,"l":110748.9,"c":110748.9,"v":4000,"usd":0.0361176}
{"ts":1757153640000,"o":110748.9,"h":110749,"l":110748.9,"c":110749,"v":38300,"usd":0.34582602}
{"ts":1757153700000,"o":110749,"h":110749,"l":110749,"c":110749,"v":3000,"usd":0.0270882}
{"ts":1757153760000,"o":110749,"h":110749,"l":110749,"c":110749,"v":1000,"usd":0.0090294}
{"ts":1757153820000,"o":110749,"h":110749,"l":110749,"c":110749,"v":3000,"usd":0.0270882}
{"ts":1757153880000,"o":110749,"h":110748.9,"l":110739,"c":110739,"v":96400,"usd":0.87043815}
{"ts":1757153940000,"o":110739,"h":110739,"l":110696,"c":110696,"v":86700,"usd":0.78301736}
{"ts":1757154000000,"o":110696,"h":110704,"l":110690.3,"c":110704,"v":142200,"usd":1.28462377}
{"ts":1757154060000,"o":110704,"h":110704,"l":110704,"c":110704,"v":0,"usd":0}
{"ts":1757154120000,"o":110704,"h":110704,"l":110703.9,"c":110703.9,"v":5400,"usd":0.04877874}
{"ts":1757154180000,"o":110703.9,"h":110703,"l":110703,"c":110703,"v":4500,"usd":0.0406494}
{"ts":1757154240000,"o":110703,"h":110703,"l":110698,"c":110698,"v":24100,"usd":0.21770526}
{"ts":1757154300000,"o":110698,"h":110699,"l":110698,"c":110698.9,"v":181100,"usd":1.63598334}
{"ts":1757154360000,"o":110698.9,"h":110699,"l":110699,"c":110699,"v":1000,"usd":0.0090335}
{"ts":1757154420000,"o":110699,"h":110733.4,"l":110699,"c":110733.4,"v":205600,"usd":1.8572504}
{"ts":1757154480000,"o":110733.4,"h":110733.4,"l":110733.4,"c":110733.4,"v":0,"usd":0}
{"ts":1757154540000,"o":110733.4,"h":110733.4,"l":110733.4,"c":110733.4,"v":0,"usd":0}
{"ts":1757154600000,"o":110733.4,"h":110733.4,"l":110733.4,"c":110733.4,"v":0,"usd":0}
{"ts":1757154660000,"o":110733.4,"h":110733.4,"l":110700,"c":110700,"v":37300,"usd":0.33686242}
{"ts":1757154720000,"o":110700,"h":110704,"l":110700,"c":110704,"v":108000,"usd":0.9756068}
{"ts":1757154780000,"o":110704,"h":110719.9,"l":110704,"c":110719.9,"v":134700,"usd":1.21673967}
{"ts":1757154840000,"o":110719.9,"h":110720,"l":110720,"c":110720,"v":6500,"usd":0.0587067}
{"ts":1757154900000,"o":110720,"h":110724,"l":110720,"c":110724,"v":151500,"usd":1.36830824}
{"ts":1757154960000,"o":110724,"h":110724,"l":110716,"c":110716,"v":46100,"usd":0.41635515}
{"ts":1757155020000,"o":110716,"h":110724,"l":110712.7,"c":110724,"v":27800,"usd":0.25109757}
{"ts":1757155080000,"o":110724,"h":110729,"l":110724,"c":110729,"v":31400,"usd":0.28358615}
{"ts":1757155140000,"o":110729,"h":110731,"l":110728.9,"c":110731,"v":44600,"usd":0.40278585}
{"ts":1757155200000,"o":110731,"h":110740,"l":110731,"c":110740,"v":60900,"usd":0.54997721}
{"ts":1757155260000,"o":110740,"h":110740,"l":110740,"c":110740,"v":7600,"usd":0.06862952}
{"ts":1757155320000,"o":110740,"h":110740,"l":110740,"c":110740,"v":4000,"usd":0.0361208}
{"ts":1757155380000,"o":110740,"h":110740,"l":110740,"c":110740,"v":5100,"usd":0.04605402}
{"ts":1757155440000,"o":110740,"h":110740,"l":110740,"c":110740,"v":3500,"usd":0.0316057}
{"ts":1757155500000,"o":110740,"h":110740,"l":110740,"c":110740,"v":9900,"usd":0.08939898}
{"ts":1757155560000,"o":110740,"h":110740,"l":110736,"c":110736,"v":78500,"usd":0.70887155}
{"ts":1757155620000,"o":110736,"h":110736,"l":110736,"c":110736,"v":4000,"usd":0.036122}
{"ts":1757155680000,"o":110736,"h":110736,"l":110720,"c":110720,"v":87800,"usd":0.7928819}
{"ts":1757155740000,"o":110720,"h":110720.1,"l":110720,"c":110720,"v":12300,"usd":0.11109114}
{"ts":1757155800000,"o":110720,"h":110720,"l":110698,"c":110698,"v":73600,"usd":0.66477919}
{"ts":1757155860000,"o":110698,"h":110710,"l":110697.1,"c":110710,"v":108700,"usd":0.98195767}
{"ts":1757155920000,"o":110710,"h":110714,"l":110710,"c":110714,"v":137900,"usd":1.24559323}
{"ts":1757155980000,"o":110714,"h":110714,"l":110713.9,"c":110714,"v":43000,"usd":0.3883889}
{"ts":1757156040000,"o":110714,"h":110722.4,"l":110714,"c":110722.4,"v":36500,"usd":0.32967241}
{"ts":1757156100000,"o":110722.4,"h":110722.4,"l":110722.4,"c":110722.4,"v":0,"usd":0}
{"ts":1757156160000,"o":110722.4,"h":110722.4,"l":110722.4,"c":110722.4,"v":4000,"usd":0.0361264}
{"ts":1757156220000,"o":110722.4,"h":110722.4,"l":110722.4,"c":110722.4,"v":0,"usd":0}
{"ts":1757156280000,"o":110722.4,"h":110722.4,"l":110722.4,"c":110722.4,"v":0,"usd":0}
{"ts":1757156340000,"o":110722.4,"h":110729,"l":110722.4,"c":110729,"v":139200,"usd":1.25718962}
{"ts":1757156400000,"o":110729,"h":110754.3,"l":110729,"c":110752.9,"v":155300,"usd":1.40251498}
{"ts":1757156460000,"o":110752.9,"h":110752.9,"l":110702.9,"c":110702.9,"v":164600,"usd":1.4862736}
{"ts":1757156520000,"o":110702.9,"h":110702.8,"l":110698,"c":110698.1,"v":53200,"usd":0.48057205}
{"ts":1757156580000,"o":110698.1,"h":110698,"l":110698,"c":110698,"v":3000,"usd":0.0271008}
{"ts":1757156640000,"o":110698,"h":110698,"l":110698,"c":110698,"v":6000,"usd":0.0542016}
{"ts":1757156700000,"o":110698,"h":110698,"l":110698,"c":110698,"v":2000,"usd":0.0180672}
{"ts":1757156760000,"o":110698,"h":110698,"l":110698,"c":110698,"v":4500,"usd":0.0406512}
{"ts":1757156820000,"o":110698,"h":110732.2,"l":110698,"c":110732.2,"v":116800,"usd":1.05503733}
{"ts":1757156880000,"o":110732.2,"h":110736,"l":110732.2,"c":110736,"v":36500,"usd":0.3296234}
{"ts":1757156940000,"o":110736,"h":110736,"l":110736,"c":110736,"v":18000,"usd":0.162549}
{"ts":1757157000000,"o":110736,"h":110736,"l":110724,"c":110724,"v":44900,"usd":0.40547535}
{"ts":1757157060000,"o":110724,"h":110724,"l":110704,"c":110704,"v":17300,"usd":0.15625455}
{"ts":1757157120000,"o":110704,"h":110701.1,"l":110701.1,"c":110701.1,"v":300,"usd":0.00270999}
{"ts":1757157180000,"o":110701.1,"h":110709,"l":110701.1,"c":110709,"v":136800,"usd":1.23575214}
{"ts":1757157240000,"o":110709,"h":110709,"l":110709,"c":110709,"v":0,"usd":0}
{"ts":1757157300000,"o":110709,"h":110733.6,"l":110714,"c":110714,"v":71900,"usd":0.64930938}
{"ts":1757157360000,"o":110714,"h":110700.1,"l":110700,"c":110700,"v":3500,"usd":0.0316169}
{"ts":1757157420000,"o":110700,"h":110721.5,"l":110700.1,"c":110717,"v":96600,"usd":0.8725969}
{"ts":1757157480000,"o":110717,"h":110704,"l":110686,"c":110686,"v":21500,"usd":0.1942209}
{"ts":1757157540000,"o":110686,"h":110686,"l":110686,"c":110686,"v":4600,"usd":0.04155916}
{"ts":1757157600000,"o":110686,"h":110686,"l":110672.9,"c":110672.9,"v":24800,"usd":0.22406018}
{"ts":1757157660000,"o":110672.9,"h":110672.9,"l":110672.9,"c":110672.9,"v":1500,"usd":0.0135534}
{"ts":1757157720000,"o":110672.9,"h":110672.8,"l":110670,"c":110670,"v":48600,"usd":0.43913059}
{"ts":1757157780000,"o":110670,"h":110669,"l":110665,"c":110665,"v":4700,"usd":0.04246996}
{"ts":1757157840000,"o":110665,"h":110665,"l":110650.9,"c":110650.9,"v":266800,"usd":2.41105822}
{"ts":1757157900000,"o":110650.9,"h":110650.6,"l":110650,"c":110650,"v":12000,"usd":0.10845}
{"ts":1757157960000,"o":110650,"h":110650.1,"l":110644.8,"c":110644.8,"v":54500,"usd":0.49256319}
{"ts":1757158020000,"o":110644.8,"h":110644.8,"l":110644.8,"c":110644.8,"v":59900,"usd":0.54137021}
{"ts":1757158080000,"o":110644.8,"h":110644.8,"l":110644.8,"c":110644.8,"v":0,"usd":0}
{"ts":1757158140000,"o":110644.8,"h":110667.2,"l":110644.8,"c":110665,"v":402700,"usd":3.63944811}
{"ts":1757158200000,"o":110665,"h":110665,"l":110665,"c":110665,"v":3100,"usd":0.02801253}
{"ts":1757158260000,"o":110665,"h":110665,"l":110645.6,"c":110645.6,"v":33600,"usd":0.30362297}
{"ts":1757158320000,"o":110645.6,"h":110645.6,"l":110645.6,"c":110645.6,"v":2000,"usd":0.0180758}
{"ts":1757158380000,"o":110645.6,"h":110673.4,"l":110645.6,"c":110673.4,"v":235400,"usd":2.12749014}
{"ts":1757158440000,"o":110673.4,"h":110673.3,"l":110651,"c":110651,"v":13900,"usd":0.12560309}
{"ts":1757158500000,"o":110651,"h":110672,"l":110651.1,"c":110671,"v":13200,"usd":0.11928828}
{"ts":1757158560000,"o":110671,"h":110671,"l":110655,"c":110655,"v":12900,"usd":0.11656543}
{"ts":1757158620000,"o":110655,"h":110655,"l":110655,"c":110655,"v":900,"usd":0.00813339}
{"ts":1757158680000,"o":110655,"h":110655,"l":110655,"c":110655,"v":1900,"usd":0.01717049}
{"ts":1757158740000,"o":110655,"h":110655,"l":110655,"c":110655,"v":3000,"usd":0.0271113}
{"ts":1757158800000,"o":110655,"h":110680,"l":110655,"c":110680,"v":57900,"usd":0.52317783}
{"ts":1757158860000,"o":110680,"h":110690,"l":110690,"c":110690,"v":6200,"usd":0.05601204}
{"ts":1757158920000,"o":110690,"h":110690,"l":110689.9,"c":110690,"v":5500,"usd":0.0496881}
{"ts":1757158980000,"o":110690,"h":110690,"l":110689.9,"c":110690,"v":18000,"usd":0.1626156}
{"ts":1757159040000,"o":110690,"h":110717.6,"l":110689.9,"c":110699,"v":208200,"usd":1.88064692}
{"ts":1757159100000,"o":110699,"h":110695,"l":110690,"c":110695,"v":6500,"usd":0.0587215}
{"ts":1757159160000,"o":110695,"h":110782,"l":110695,"c":110782,"v":337900,"usd":3.05086614}
{"ts":1757159220000,"o":110782,"h":110782,"l":110781.9,"c":110782,"v":4500,"usd":0.04062015}
{"ts":1757159280000,"o":110782,"h":110820,"l":110782,"c":110820,"v":202400,"usd":1.82676081}
{"ts":1757159340000,"o":110820,"h":110844,"l":110820,"c":110836,"v":379300,"usd":3.42214624}
{"ts":1757159400000,"o":110836,"h":110835,"l":110713,"c":110719.9,"v":483400,"usd":4.36374449}
{"ts":1757159460000,"o":110719.9,"h":110764,"l":110719.9,"c":110764,"v":68100,"usd":0.61494123}
{"ts":1757159520000,"o":110764,"h":110764,"l":110720,"c":110747.3,"v":44100,"usd":0.39818428}
{"ts":1757159580000,"o":110747.3,"h":110747.3,"l":110747.3,"c":110747.3,"v":0,"usd":0}
{"ts":1757159640000,"o":110747.3,"h":110747.4,"l":110745,"c":110745,"v":100700,"usd":0.90928122}
{"ts":1757159700000,"o":110745,"h":110745,"l":110745,"c":110745,"v":1500,"usd":0.0135447}
{"ts":1757159760000,"o":110745,"h":110789.3,"l":110745.1,"c":110789.3,"v":209800,"usd":1.89428104}
{"ts":1757159820000,"o":110789.3,"h":110789.3,"l":110757,"c":110757,"v":59800,"usd":0.53978053}
{"ts":1757159880000,"o":110757,"h":110757.1,"l":110757,"c":110757,"v":2300,"usd":0.02076624}
{"ts":1757159940000,"o":110757,"h":110759,"l":110753.1,"c":110759,"v":94300,"usd":0.8514161}
{"ts":1757160000000,"o":110759,"h":110759,"l":110759,"c":110759,"v":3500,"usd":0.0316001}
{"ts":1757160060000,"o":110759,"h":110786.9,"l":110740,"c":110741,"v":89600,"usd":0.80887604}
{"ts":1757160120000,"o":110741,"h":110741,"l":110737,"c":110737,"v":94800,"usd":0.85606178}
{"ts":1757160180000,"o":110737,"h":110736.1,"l":110735,"c":110735,"v":12600,"usd":0.11378505}
{"ts":1757160240000,"o":110735,"h":110792,"l":110735.1,"c":110792,"v":185900,"usd":1.67831433}
{"ts":1757160300000,"o":110792,"h":110810,"l":110791.9,"c":110810,"v":18400,"usd":0.16607353}
{"ts":1757160360000,"o":110810,"h":110820.6,"l":110811,"c":110820.6,"v":8800,"usd":0.07941253}
{"ts":1757160420000,"o":110820.6,"h":110820.6,"l":110820.6,"c":110820.6,"v":0,"usd":0}
{"ts":1757160480000,"o":110820.6,"h":110825,"l":110790,"c":110790,"v":309000,"usd":2.7882499}
{"ts":1757160540000,"o":110790,"h":110800,"l":110790,"c":110799.9,"v":21300,"usd":0.19224616}
{"ts":1757160600000,"o":110799.9,"h":110820,"l":110800,"c":110820,"v":64400,"usd":0.58122179}
{"ts":1757160660000,"o":110820,"h":110840,"l":110819.9,"c":110840,"v":171700,"usd":1.54929826}
{"ts":1757160720000,"o":110840,"h":110841,"l":110840,"c":110841,"v":47500,"usd":0.4285417}
{"ts":1757160780000,"o":110841,"h":110850,"l":110836,"c":110836,"v":72300,"usd":0.65225587}
{"ts":1757160840000,"o":110836,"h":110827,"l":110824.4,"c":110827,"v":10000,"usd":0.09023178}
{"ts":1757160900000,"o":110827,"h":110832,"l":110827,"c":110832,"v":17600,"usd":0.15880111}
{"ts":1757160960000,"o":110832,"h":110835,"l":110832,"c":110835,"v":68600,"usd":0.61895627}
{"ts":1757161020000,"o":110835,"h":110837,"l":110836,"c":110837,"v":4200,"usd":0.03789366}
{"ts":1757161080000,"o":110837,"h":110840,"l":110836.9,"c":110840,"v":17100,"usd":0.15428058}
{"ts":1757161140000,"o":110840,"h":110840,"l":110836,"c":110836,"v":122800,"usd":1.10790436}
{"ts":1757161200000,"o":110836,"h":110836,"l":110836,"c":110836,"v":600,"usd":0.00541338}
{"ts":1757161260000,"o":110836,"h":110836,"l":110820,"c":110820,"v":145900,"usd":1.31635921}
{"ts":1757161320000,"o":110820,"h":110820,"l":110816,"c":110816,"v":113000,"usd":1.01966855}
{"ts":1757161380000,"o":110816,"h":110816,"l":110816,"c":110816,"v":3000,"usd":0.027072}
{"ts":1757161440000,"o":110816,"h":110816,"l":110810,"c":110810,"v":46500,"usd":0.41962218}
{"ts":1757161500000,"o":110810,"h":110810,"l":110810,"c":110810,"v":10000,"usd":0.090245}
{"ts":1757161560000,"o":110810,"h":110810,"l":110800,"c":110800,"v":73600,"usd":0.66421194}
{"ts":1757161620000,"o":110800,"h":110800,"l":110790,"c":110790,"v":82200,"usd":0.74190552}
{"ts":1757161680000,"o":110790,"h":110790,"l":110780,"c":110780,"v":34600,"usd":0.31230559}
{"ts":1757161740000,"o":110780,"h":110780,"l":110767.8,"c":110771,"v":59800,"usd":0.53985066}
{"ts":1757161800000,"o":110771,"h":110771,"l":110770,"c":110771,"v":177900,"usd":1.60602465}
{"ts":1757161860000,"o":110771,"h":110775,"l":110771,"c":110775,"v":45500,"usd":0.41075457}
{"ts":1757161920000,"o":110775,"h":110800,"l":110775,"c":110800,"v":42200,"usd":0.38093813}
{"ts":1757161980000,"o":110800,"h":110799.9,"l":110787,"c":110787,"v":58900,"usd":0.53159572}
{"ts":1757162040000,"o":110787,"h":110810,"l":110739.7,"c":110739.7,"v":272400,"usd":2.45874575}
{"ts":1757162100000,"o":110739.7,"h":110739.6,"l":110736,"c":110736,"v":164900,"usd":1.4890997}
{"ts":1757162160000,"o":110736,"h":110754,"l":110736.1,"c":110754,"v":80600,"usd":0.72780247}
{"ts":1757162220000,"o":110754,"h":110781,"l":110754,"c":110760,"v":79900,"usd":0.72126982}
{"ts":1757162280000,"o":110760,"h":110766,"l":110760,"c":110766,"v":67000,"usd":0.60490165}
{"ts":1757162340000,"o":110766,"h":110766,"l":110766,"c":110766,"v":0,"usd":0}
{"ts":1757162400000,"o":110766,"h":110775.3,"l":110760,"c":110760,"v":88900,"usd":0.80253464}
{"ts":1757162460000,"o":110760,"h":110760,"l":110760,"c":110760,"v":10000,"usd":0.090285}
{"ts":1757162520000,"o":110760,"h":110800,"l":110760,"c":110800,"v":27800,"usd":0.25096156}
{"ts":1757162580000,"o":110800,"h":110801,"l":110801,"c":110801,"v":5500,"usd":0.0496386}
{"ts":1757162640000,"o":110801,"h":110802,"l":110801,"c":110802,"v":5300,"usd":0.04783306}
{"ts":1757162700000,"o":110802,"h":110820,"l":110802,"c":110820,"v":20000,"usd":0.18048735}
{"ts":1757162760000,"o":110820,"h":110836,"l":110820,"c":110823.9,"v":264200,"usd":2.38376318}
{"ts":1757162820000,"o":110823.9,"h":110824,"l":110823.8,"c":110824,"v":6500,"usd":0.05865145}
{"ts":1757162880000,"o":110824,"h":110824,"l":110823,"c":110823,"v":62700,"usd":0.56576136}
{"ts":1757162940000,"o":110823,"h":110825,"l":110824,"c":110825,"v":5500,"usd":0.04962809}
{"ts":1757163000000,"o":110825,"h":110845,"l":110825,"c":110845,"v":28700,"usd":0.25895014}
{"ts":1757163060000,"o":110845,"h":110850,"l":110845,"c":110849.9,"v":29600,"usd":0.26702997}
{"ts":1757163120000,"o":110849.9,"h":110868.9,"l":110850,"c":110868.9,"v":60900,"usd":0.54934589}
{"ts":1757163180000,"o":110868.9,"h":110874,"l":110868.9,"c":110874,"v":20100,"usd":0.18129547}
{"ts":1757163240000,"o":110874,"h":110877.4,"l":110877.3,"c":110877.4,"v":1600,"usd":0.0144304}
{"ts":1757163300000,"o":110877.4,"h":110877.3,"l":110846,"c":110846,"v":318600,"usd":2.87357516}
{"ts":1757163360000,"o":110846,"h":110840,"l":110820,"c":110820,"v":94900,"usd":0.85621008}
{"ts":1757163420000,"o":110820,"h":110807.1,"l":110807.1,"c":110807.1,"v":3000,"usd":0.0270741}
{"ts":1757163480000,"o":110807.1,"h":110807.1,"l":110807.1,"c":110807.1,"v":1500,"usd":0.01353705}
{"ts":1757163540000,"o":110807.1,"h":110807.1,"l":110807.1,"c":110807.1,"v":2000,"usd":0.0180494}
{"ts":1757163600000,"o":110807.1,"h":110807.1,"l":110807.1,"c":110807.1,"v":2500,"usd":0.02256175}
{"ts":1757163660000,"o":110807.1,"h":110807.1,"l":110807.1,"c":110807.1,"v":13500,"usd":0.12183345}
{"ts":1757163720000,"o":110807.1,"h":110835.2,"l":110807.1,"c":110835.2,"v":186000,"usd":1.67849871}
{"ts":1757163780000,"o":110835.2,"h":110874.6,"l":110835.2,"c":110874.6,"v":347300,"usd":3.13316452}
{"ts":1757163840000,"o":110874.6,"h":110874.5,"l":110835,"c":110835.1,"v":114100,"usd":1.02911582}
{"ts":1757163900000,"o":110835.1,"h":110835,"l":110835,"c":110835,"v":1800,"usd":0.01624032}
{"ts":1757163960000,"o":110835,"h":110853.8,"l":110835,"c":110853.8,"v":324800,"usd":2.93046567}
{"ts":1757164020000,"o":110853.8,"h":110871.5,"l":110853.8,"c":110871.5,"v":109800,"usd":0.99049437}
{"ts":1757164080000,"o":110871.5,"h":110871.5,"l":110871.5,"c":110871.5,"v":0,"usd":0}
{"ts":1757164140000,"o":110871.5,"h":110871.4,"l":110851.7,"c":110868,"v":442300,"usd":3.98978025}
{"ts":1757164200000,"o":110868,"h":110872,"l":110869,"c":110872,"v":11100,"usd":0.10011582}
{"ts":1757164260000,"o":110872,"h":110872,"l":110872,"c":110872,"v":7000,"usd":0.0631358}
{"ts":1757164320000,"o":110872,"h":110872,"l":110872,"c":110872,"v":6500,"usd":0.0586261}
{"ts":1757164380000,"o":110872,"h":110872,"l":110872,"c":110872,"v":4500,"usd":0.0405873}
{"ts":1757164440000,"o":110872,"h":110872,"l":110871.9,"c":110871.9,"v":9500,"usd":0.0856843}
{"ts":1757164500000,"o":110871.9,"h":110872,"l":110871.9,"c":110872,"v":10300,"usd":0.09289982}
{"ts":1757164560000,"o":110872,"h":110871.9,"l":110865,"c":110865,"v":308100,"usd":2.77892225}
{"ts":1757164620000,"o":110865,"h":110865,"l":110864,"c":110864,"v":40000,"usd":0.36080035}
{"ts":1757164680000,"o":110864,"h":110878,"l":110863,"c":110878,"v":667800,"usd":6.02355848}
{"ts":1757164740000,"o":110878,"h":110880,"l":110880,"c":110880,"v":4000,"usd":0.0360752}
{"ts":1757164800000,"o":110880,"h":110890,"l":110880,"c":110890,"v":171900,"usd":1.55032559}
{"ts":1757164860000,"o":110890,"h":110890,"l":110879,"c":110879,"v":83600,"usd":0.7539084}
{"ts":1757164920000,"o":110879,"h":110879,"l":110879,"c":110879,"v":500,"usd":0.0045094}
{"ts":1757164980000,"o":110879,"h":110879,"l":110855,"c":110855,"v":135100,"usd":1.21848117}
{"ts":1757165040000,"o":110855,"h":110850,"l":110846.1,"c":110846.1,"v":15400,"usd":0.13893086}
{"ts":1757165100000,"o":110846.1,"h":110862,"l":110846.1,"c":110862,"v":117500,"usd":1.06001865}
{"ts":1757165160000,"o":110862,"h":110866,"l":110862,"c":110866,"v":134400,"usd":1.21229847}
{"ts":1757165220000,"o":110866,"h":110866,"l":110866,"c":110866,"v":7300,"usd":0.06584527}
{"ts":1757165280000,"o":110866,"h":110866,"l":110866,"c":110866,"v":2500,"usd":0.02254975}
{"ts":1757165340000,"o":110866,"h":110866,"l":110865.9,"c":110865.9,"v":1500,"usd":0.01352985}
{"ts":1757165400000,"o":110865.9,"h":110866,"l":110866,"c":110866,"v":3500,"usd":0.03156965}
{"ts":1757165460000,"o":110866,"h":110865.9,"l":110830,"c":110830,"v":299200,"usd":2.69892276}
{"ts":1757165520000,"o":110830,"h":110851,"l":110820,"c":110851,"v":123200,"usd":1.11167999}
{"ts":1757165580000,"o":110851,"h":110860,"l":110845,"c":110845,"v":171900,"usd":1.55067885}
{"ts":1757165640000,"o":110845,"h":110844,"l":110840,"c":110844,"v":10100,"usd":0.09112165}
{"ts":1757165700000,"o":110844,"h":110844,"l":110844,"c":110844,"v":33600,"usd":0.30312912}
{"ts":1757165760000,"o":110844,"h":110860,"l":110844,"c":110860,"v":24800,"usd":0.22373166}
{"ts":1757165820000,"o":110860,"h":110860,"l":110860,"c":110860,"v":2200,"usd":0.01984488}
{"ts":1757165880000,"o":110860,"h":110860,"l":110844.1,"c":110860,"v":93000,"usd":0.83890098}
{"ts":1757165940000,"o":110860,"h":110860,"l":110860,"c":110860,"v":500,"usd":0.0045102}
{"ts":1757166000000,"o":110860,"h":110862,"l":110860,"c":110862,"v":65900,"usd":0.59444341}
{"ts":1757166060000,"o":110862,"h":110862,"l":110861.9,"c":110862,"v":2000,"usd":0.0180404}
{"ts":1757166120000,"o":110862,"h":110862,"l":110854.4,"c":110854.4,"v":99400,"usd":0.89661005}
{"ts":1757166180000,"o":110854.4,"h":110854.4,"l":110854.4,"c":110854.4,"v":0,"usd":0}
{"ts":1757166240000,"o":110854.4,"h":110842.5,"l":110842.5,"c":110842.5,"v":800,"usd":0.00721744}
{"ts":1757166300000,"o":110842.5,"h":110845,"l":110842.5,"c":110845,"v":121200,"usd":1.09344121}
{"ts":1757166360000,"o":110845,"h":110852,"l":110849,"c":110852,"v":36500,"usd":0.3292732}
{"ts":1757166420000,"o":110852,"h":110856,"l":110852,"c":110855.9,"v":17600,"usd":0.15876731}
{"ts":1757166480000,"o":110855.9,"h":110855.9,"l":110820,"c":110820,"v":228000,"usd":2.05706849}
{"ts":1757166540000,"o":110820,"h":110816.4,"l":110800.5,"c":110801.9,"v":62600,"usd":0.56491921}
{"ts":1757166600000,"o":110801.9,"h":110818,"l":110802,"c":110818,"v":49600,"usd":0.44763756}
{"ts":1757166660000,"o":110818,"h":110853.1,"l":110818,"c":110843,"v":113800,"usd":1.02670244}
{"ts":1757166720000,"o":110843,"h":110840,"l":110840,"c":110840,"v":2000,"usd":0.018044}
{"ts":1757166780000,"o":110840,"h":110841,"l":110840,"c":110841,"v":18100,"usd":0.16329672}
{"ts":1757166840000,"o":110841,"h":110841,"l":110829.9,"c":110829.9,"v":71600,"usd":0.64597493}
{"ts":1757166900000,"o":110829.9,"h":110829.9,"l":110829.9,"c":110829.9,"v":2500,"usd":0.022557}
{"ts":1757166960000,"o":110829.9,"h":110829.8,"l":110790,"c":110790,"v":175100,"usd":1.57994857}
{"ts":1757167020000,"o":110790,"h":110808,"l":110790,"c":110802.9,"v":79000,"usd":0.71305339}
{"ts":1757167080000,"o":110802.9,"h":110872,"l":110803,"c":110872,"v":176700,"usd":1.59414016}
{"ts":1757167140000,"o":110872,"h":110920.5,"l":110872,"c":110915.3,"v":209700,"usd":1.89080522}
{"ts":1757167200000,"o":110915.3,"h":110915.3,"l":110903,"c":110903,"v":51300,"usd":0.46254947}
{"ts":1757167260000,"o":110903,"h":110903.1,"l":110903,"c":110903,"v":10000,"usd":0.090169}
{"ts":1757167320000,"o":110903,"h":110920,"l":110903.1,"c":110920,"v":26800,"usd":0.24164653}
{"ts":1757167380000,"o":110920,"h":110988.5,"l":110920,"c":110973.5,"v":324100,"usd":2.92106459}
{"ts":1757167440000,"o":110973.5,"h":110985,"l":110951,"c":110968.4,"v":313200,"usd":2.82228932}
{"ts":1757167500000,"o":110968.4,"h":110968.3,"l":110937.9,"c":110938,"v":204500,"usd":1.84300801}
{"ts":1757167560000,"o":110938,"h":110937.9,"l":110900.3,"c":110910,"v":228000,"usd":2.05547516}
{"ts":1757167620000,"o":110910,"h":110912,"l":110910,"c":110912,"v":56400,"usd":0.5085179}
{"ts":1757167680000,"o":110912,"h":110918,"l":110912,"c":110912,"v":180000,"usd":1.6228334}
{"ts":1757167740000,"o":110912,"h":110911.9,"l":110910,"c":110910,"v":26900,"usd":0.24253587}
{"ts":1757167800000,"o":110910,"h":110910,"l":110910,"c":110910,"v":1500,"usd":0.01352445}
{"ts":1757167860000,"o":110910,"h":110910.1,"l":110908,"c":110908,"v":26100,"usd":0.23532643}
{"ts":1757167920000,"o":110908,"h":110908,"l":110864,"c":110864,"v":50500,"usd":0.45543952}
{"ts":1757167980000,"o":110864,"h":110869,"l":110863.1,"c":110865,"v":161400,"usd":1.45583486}
{"ts":1757168040000,"o":110865,"h":110865,"l":110865,"c":110865,"v":500,"usd":0.00451}
{"ts":1757168100000,"o":110865,"h":110865,"l":110865,"c":110865,"v":2000,"usd":0.01804}
{"ts":1757168160000,"o":110865,"h":110900,"l":110865,"c":110900,"v":59100,"usd":0.53306282}
{"ts":1757168220000,"o":110900,"h":110900,"l":110879,"c":110879,"v":106500,"usd":0.96036523}
{"ts":1757168280000,"o":110879,"h":110878,"l":110850,"c":110850,"v":189700,"usd":1.71112124}
{"ts":1757168340000,"o":110850,"h":110864,"l":110850,"c":110864,"v":194600,"usd":1.75552227}
{"ts":1757168400000,"o":110864,"h":110880,"l":110864,"c":110880,"v":51900,"usd":0.46809534}
{"ts":1757168460000,"o":110880,"h":110882,"l":110879.9,"c":110882,"v":27500,"usd":0.24801617}
{"ts":1757168520000,"o":110882,"h":110881.9,"l":110877.7,"c":110877.8,"v":113000,"usd":1.0191179}
{"ts":1757168580000,"o":110877.8,"h":110877.8,"l":110843.8,"c":110843.8,"v":56600,"usd":0.51047644}
{"ts":1757168640000,"o":110843.8,"h":110861.1,"l":110843.8,"c":110861.1,"v":7800,"usd":0.070366}
{"ts":1757168700000,"o":110861.1,"h":110878,"l":110877.1,"c":110878,"v":1400,"usd":0.01262649}
{"ts":1757168760000,"o":110878,"h":110877.9,"l":110872,"c":110872,"v":77900,"usd":0.70257256}
{"ts":1757168820000,"o":110872,"h":110867.2,"l":110856.9,"c":110867.2,"v":300,"usd":0.0027061}
{"ts":1757168880000,"o":110867.2,"h":110867.2,"l":110867.2,"c":110867.2,"v":0,"usd":0}
{"ts":1757168940000,"o":110867.2,"h":110877.7,"l":110877.7,"c":110877.7,"v":75600,"usd":0.68182884}
{"ts":1757169000000,"o":110877.7,"h":110877.7,"l":110877.7,"c":110877.7,"v":0,"usd":0}
{"ts":1757169060000,"o":110877.7,"h":110877.7,"l":110877.7,"c":110877.7,"v":155100,"usd":1.39883139}
{"ts":1757169120000,"o":110877.7,"h":110863,"l":110848.6,"c":110848.7,"v":156800,"usd":1.41446792}
{"ts":1757169180000,"o":110848.7,"h":110848.7,"l":110848.6,"c":110848.7,"v":4000,"usd":0.0360852}
{"ts":1757169240000,"o":110848.7,"h":110854.5,"l":110840,"c":110840,"v":45600,"usd":0.41135178}
{"ts":1757169300000,"o":110840,"h":110830,"l":110830,"c":110830,"v":2000,"usd":0.0180456}
{"ts":1757169360000,"o":110830,"h":110847.7,"l":110830.1,"c":110847.7,"v":26000,"usd":0.2345627}
{"ts":1757169420000,"o":110847.7,"h":110830.7,"l":110800,"c":110800,"v":127300,"usd":1.14864962}
{"ts":1757169480000,"o":110800,"h":110837.6,"l":110800,"c":110833,"v":74600,"usd":0.67326574}
{"ts":1757169540000,"o":110833,"h":110833,"l":110820,"c":110820,"v":25100,"usd":0.22646736}
{"ts":1757169600000,"o":110820,"h":110820.1,"l":110820,"c":110820,"v":4200,"usd":0.03789912}
{"ts":1757169660000,"o":110820,"h":110820,"l":110820,"c":110820,"v":0,"usd":0}
{"ts":1757169720000,"o":110820,"h":110820,"l":110820,"c":110820,"v":6200,"usd":0.05594632}
{"ts":1757169780000,"o":110820,"h":110847.7,"l":110820.1,"c":110847.7,"v":115500,"usd":1.04202074}
{"ts":1757169840000,"o":110847.7,"h":110859.9,"l":110859.9,"c":110859.9,"v":88100,"usd":0.79469724}
{"ts":1757169900000,"o":110859.9,"h":110859.8,"l":110847.6,"c":110859.8,"v":25100,"usd":0.22641294}
{"ts":1757169960000,"o":110859.8,"h":110859.8,"l":110824.7,"c":110824.7,"v":13200,"usd":0.11907376}
{"ts":1757170020000,"o":110824.7,"h":110855.4,"l":110820.3,"c":110820.3,"v":29500,"usd":0.2661622}
{"ts":1757170080000,"o":110820.3,"h":110820,"l":110810.1,"c":110810.1,"v":73000,"usd":0.65872344}
{"ts":1757170140000,"o":110810.1,"h":110810.1,"l":110810.1,"c":110810.1,"v":0,"usd":0}
{"ts":1757170200000,"o":110810.1,"h":110810,"l":110800.2,"c":110800.3,"v":28000,"usd":0.25268741}
{"ts":1757170260000,"o":110800.3,"h":110800.3,"l":110800.3,"c":110800.3,"v":0,"usd":0}
{"ts":1757170320000,"o":110800.3,"h":110800.2,"l":110763.7,"c":110766.5,"v":342700,"usd":3.09332724}
{"ts":1757170380000,"o":110766.5,"h":110785,"l":110766.6,"c":110785,"v":94000,"usd":0.84855475}
{"ts":1757170440000,"o":110785,"h":110790.7,"l":110790.6,"c":110790.6,"v":99100,"usd":0.8944766}
{"ts":1757170500000,"o":110790.6,"h":110769.7,"l":110760,"c":110760,"v":28400,"usd":0.25639}
{"ts":1757170560000,"o":110760,"h":110755.1,"l":110755.1,"c":110755.1,"v":21300,"usd":0.19231557}
{"ts":1757170620000,"o":110755.1,"h":110775.7,"l":110775.7,"c":110775.7,"v":3300,"usd":0.02979009}
{"ts":1757170680000,"o":110775.7,"h":110775.7,"l":110775.7,"c":110775.7,"v":0,"usd":0}
{"ts":1757170740000,"o":110775.7,"h":110775.7,"l":110775.7,"c":110775.7,"v":0,"usd":0}
{"ts":1757170800000,"o":110775.7,"h":110775.7,"l":110775.7,"c":110775.7,"v":0,"usd":0}
{"ts":1757170860000,"o":110775.7,"h":110800,"l":110780,"c":110800,"v":193300,"usd":1.74487097}
{"ts":1757170920000,"o":110800,"h":110819.7,"l":110800,"c":110819.7,"v":194000,"usd":1.75075346}
{"ts":1757170980000,"o":110819.7,"h":110819.6,"l":110802.3,"c":110802.3,"v":329500,"usd":2.97335367}
{"ts":1757171040000,"o":110802.3,"h":110781.1,"l":110781.1,"c":110781.1,"v":100,"usd":0.00090268}
{"ts":1757171100000,"o":110781.1,"h":110797.1,"l":110781.1,"c":110797,"v":134100,"usd":1.21036102}
{"ts":1757171160000,"o":110797,"h":110797,"l":110797,"c":110797,"v":0,"usd":0}
{"ts":1757171220000,"o":110797,"h":110781.3,"l":110781.3,"c":110781.3,"v":65000,"usd":0.586742}
{"ts":1757171280000,"o":110781.3,"h":110781.3,"l":110760,"c":110760,"v":143700,"usd":1.29720424}
{"ts":1757171340000,"o":110760,"h":110760,"l":110742.7,"c":110742.7,"v":404800,"usd":3.65485538}
{"ts":1757171400000,"o":110742.7,"h":110785.8,"l":110742.6,"c":110785.8,"v":490400,"usd":4.42727195}
{"ts":1757171460000,"o":110785.8,"h":110773.2,"l":110709.1,"c":110742.1,"v":285100,"usd":2.57481557}
{"ts":1757171520000,"o":110742.1,"h":110742.4,"l":110709,"c":110709,"v":150900,"usd":1.36278512}
{"ts":1757171580000,"o":110709,"h":110704.9,"l":110664.4,"c":110690.5,"v":568700,"usd":5.13780139}
{"ts":1757171640000,"o":110690.5,"h":110699.9,"l":110690.1,"c":110690.1,"v":21200,"usd":0.1915164}
{"ts":1757171700000,"o":110690.1,"h":110700,"l":110681.4,"c":110681.4,"v":249800,"usd":2.25670412}
{"ts":1757171760000,"o":110681.4,"h":110698.4,"l":110676.2,"c":110676.2,"v":141200,"usd":1.27562342}
{"ts":1757171820000,"o":110676.2,"h":110676.3,"l":110676.2,"c":110676.3,"v":42400,"usd":0.38310096}
{"ts":1757171880000,"o":110676.3,"h":110694.8,"l":110694.8,"c":110694.8,"v":30500,"usd":0.2755309}
{"ts":1757171940000,"o":110694.8,"h":110696.6,"l":110671.9,"c":110682.7,"v":101900,"usd":0.92064038}
{"ts":1757172000000,"o":110682.7,"h":110682.8,"l":110682.7,"c":110682.8,"v":5800,"usd":0.05240184}
{"ts":1757172060000,"o":110682.8,"h":110682.8,"l":110682.8,"c":110682.8,"v":6000,"usd":0.0542088}
{"ts":1757172120000,"o":110682.8,"h":110710,"l":110682.8,"c":110710,"v":228900,"usd":2.06784397}
{"ts":1757172180000,"o":110710,"h":110719.9,"l":110695.1,"c":110695.1,"v":187900,"usd":1.69708866}
{"ts":1757172240000,"o":110695.1,"h":110695,"l":110692.4,"c":110692.4,"v":30700,"usd":0.27734166}
{"ts":1757172300000,"o":110692.4,"h":110719.7,"l":110692.3,"c":110719.7,"v":374100,"usd":3.37904742}
{"ts":1757172360000,"o":110719.7,"h":110761.7,"l":110720,"c":110761.7,"v":138200,"usd":1.24779775}
{"ts":1757172420000,"o":110761.7,"h":110747.8,"l":110730,"c":110730,"v":25700,"usd":0.23206364}
{"ts":1757172480000,"o":110730,"h":110723,"l":110723,"c":110723,"v":5000,"usd":0.0451575}
{"ts":1757172540000,"o":110723,"h":110723,"l":110723,"c":110723,"v":103600,"usd":0.9356634}
{"ts":1757172600000,"o":110723,"h":110739.4,"l":110728.6,"c":110728.6,"v":4900,"usd":0.04424981}
{"ts":1757172660000,"o":110728.6,"h":110720,"l":110720,"c":110720,"v":59900,"usd":0.54100482}
{"ts":1757172720000,"o":110720,"h":110713.9,"l":110713.9,"c":110713.9,"v":46700,"usd":0.42180841}
{"ts":1757172780000,"o":110713.9,"h":110734.2,"l":110734.1,"c":110734.2,"v":500,"usd":0.0045153}
{"ts":1757172840000,"o":110734.2,"h":110760,"l":110734.2,"c":110760,"v":42700,"usd":0.3855897}
{"ts":1757172900000,"o":110760,"h":110760,"l":110730.1,"c":110750.9,"v":371400,"usd":3.35354586}
{"ts":1757172960000,"o":110750.9,"h":110760,"l":110736.5,"c":110759.6,"v":15400,"usd":0.13904683}
{"ts":1757173020000,"o":110759.6,"h":110759.5,"l":110720,"c":110720,"v":37100,"usd":0.33505718}
{"ts":1757173080000,"o":110720,"h":110720,"l":110720,"c":110720,"v":0,"usd":0}
{"ts":1757173140000,"o":110720,"h":110720,"l":110720,"c":110720,"v":0,"usd":0}
{"ts":1757173200000,"o":110720,"h":110739.3,"l":110720.1,"c":110739.3,"v":151000,"usd":1.36368484}
{"ts":1757173260000,"o":110739.3,"h":110721.5,"l":110670.2,"c":110670.2,"v":78500,"usd":0.70911805}
{"ts":1757173320000,"o":110670.2,"h":110670.1,"l":110607.5,"c":110620,"v":313500,"usd":2.83336621}
{"ts":1757173380000,"o":110620,"h":110616.9,"l":110580.1,"c":110580.1,"v":123500,"usd":1.11660151}
{"ts":1757173440000,"o":110580.1,"h":110588,"l":110555,"c":110588,"v":494300,"usd":4.4707045}
{"ts":1757173500000,"o":110588,"h":110587.9,"l":110587.9,"c":110587.9,"v":76400,"usd":0.69085464}
{"ts":1757173560000,"o":110587.9,"h":110587.9,"l":110551.9,"c":110551.9,"v":108900,"usd":0.98489241}
{"ts":1757173620000,"o":110551.9,"h":110550.3,"l":110542.4,"c":110542.5,"v":244200,"usd":2.20897448}
{"ts":1757173680000,"o":110542.5,"h":110542.4,"l":110458.1,"c":110520,"v":1396200,"usd":12.63761935}
{"ts":1757173740000,"o":110520,"h":110539.1,"l":110529.8,"c":110539.1,"v":209500,"usd":1.89535888}
{"ts":1757173800000,"o":110539.1,"h":110540,"l":110539.1,"c":110540,"v":45200,"usd":0.40890423}
{"ts":1757173860000,"o":110540,"h":110579.9,"l":110540,"c":110542.8,"v":316300,"usd":2.86118311}
{"ts":1757173920000,"o":110542.8,"h":110542.7,"l":110426.1,"c":110431.1,"v":230600,"usd":2.08726551}
{"ts":1757173980000,"o":110431.1,"h":110479.9,"l":110334.5,"c":110390.9,"v":354000,"usd":3.20701207}
{"ts":1757174040000,"o":110390.9,"h":110407.3,"l":110334.4,"c":110395.8,"v":191200,"usd":1.73242425}
{"ts":1757174100000,"o":110395.8,"h":110420,"l":110353.3,"c":110356.5,"v":194000,"usd":1.75738855}
{"ts":1757174160000,"o":110356.5,"h":110395.6,"l":110333.1,"c":110365,"v":283300,"usd":2.56724357}
{"ts":1757174220000,"o":110365,"h":110420,"l":110364.6,"c":110408.9,"v":159200,"usd":1.44186414}
{"ts":1757174280000,"o":110408.9,"h":110397.2,"l":110341.4,"c":110354.4,"v":365200,"usd":3.30872614}
{"ts":1757174340000,"o":110354.4,"h":110479.8,"l":110337.5,"c":110469.3,"v":1019300,"usd":9.23302928}
{"ts":1757174400000,"o":110469.3,"h":110479.9,"l":110333.1,"c":110363.9,"v":405200,"usd":3.67059202}
{"ts":1757174460000,"o":110363.9,"h":110363.8,"l":110290,"c":110350.1,"v":837400,"usd":7.5899707}
{"ts":1757174520000,"o":110350.1,"h":110353.1,"l":110310,"c":110317,"v":93000,"usd":0.84282977}
{"ts":1757174580000,"o":110317,"h":110327.8,"l":110294.3,"c":110302.2,"v":249000,"usd":2.25717099}
{"ts":1757174640000,"o":110302.2,"h":110357.7,"l":110305.4,"c":110305.4,"v":110300,"usd":0.99966196}
{"ts":1757174700000,"o":110305.4,"h":110305.4,"l":110099.4,"c":110248.2,"v":1622800,"usd":14.73009484}
{"ts":1757174760000,"o":110248.2,"h":110310,"l":110140.1,"c":110218.9,"v":1039900,"usd":9.43414759}
{"ts":1757174820000,"o":110218.9,"h":110300,"l":110153.2,"c":110300,"v":1612200,"usd":14.62160244}
{"ts":1757174880000,"o":110300,"h":110338.5,"l":110260.1,"c":110260.1,"v":326400,"usd":2.95902927}
{"ts":1757174940000,"o":110260.1,"h":110319.9,"l":110260,"c":110319.9,"v":141500,"usd":1.28275268}
{"ts":1757175000000,"o":110319.9,"h":110372.2,"l":110298.4,"c":110372.2,"v":189100,"usd":1.71383366}
{"ts":1757175060000,"o":110372.2,"h":110377.7,"l":110347.4,"c":110347.4,"v":117000,"usd":1.06015046}
{"ts":1757175120000,"o":110347.4,"h":110380,"l":110352.3,"c":110360.8,"v":53500,"usd":0.48472404}
{"ts":1757175180000,"o":110360.8,"h":110350.1,"l":110300.6,"c":110307.4,"v":105700,"usd":0.958132}
{"ts":1757175240000,"o":110307.4,"h":110316.8,"l":110280.1,"c":110301.9,"v":134100,"usd":1.2156846}
{"ts":1757175300000,"o":110301.9,"h":110301.8,"l":110283.6,"c":110283.7,"v":46600,"usd":0.42251109}
{"ts":1757175360000,"o":110283.7,"h":110301.8,"l":110197.9,"c":110198.3,"v":793500,"usd":7.19773741}
{"ts":1757175420000,"o":110198.3,"h":110219.9,"l":110189.5,"c":110213.8,"v":80100,"usd":0.72681428}
{"ts":1757175480000,"o":110213.8,"h":110230.3,"l":110189.3,"c":110226.4,"v":16900,"usd":0.15334469}
{"ts":1757175540000,"o":110226.4,"h":110239.9,"l":110160,"c":110160.1,"v":25000,"usd":0.22686329}
{"ts":1757175600000,"o":110160.1,"h":110176.9,"l":110143.1,"c":110143.3,"v":182300,"usd":1.65468293}
{"ts":1757175660000,"o":110143.3,"h":110154.1,"l":110076.1,"c":110104.9,"v":705800,"usd":6.41048937}
{"ts":1757175720000,"o":110104.9,"h":110174.8,"l":109942.2,"c":110174.8,"v":3549500,"usd":32.26705421}
{"ts":1757175780000,"o":110174.8,"h":110239.9,"l":110169.5,"c":110170,"v":547500,"usd":4.96784786}
{"ts":1757175840000,"o":110170,"h":110172.6,"l":110120,"c":110120,"v":352200,"usd":3.19763235}
{"ts":1757175900000,"o":110120,"h":110109.9,"l":110031.1,"c":110079.8,"v":1245900,"usd":11.32087028}
{"ts":1757175960000,"o":110079.8,"h":110111.5,"l":110040.8,"c":110065,"v":1905600,"usd":17.31630699}
{"ts":1757176020000,"o":110065,"h":110125.4,"l":110079.8,"c":110118,"v":186200,"usd":1.69106075}
{"ts":1757176080000,"o":110118,"h":110142.5,"l":110101.1,"c":110120,"v":111100,"usd":1.00883187}
{"ts":1757176140000,"o":110120,"h":110203.8,"l":110135.7,"c":110157.1,"v":2093800,"usd":19.00206241}
{"ts":1757176200000,"o":110157.1,"h":110200.4,"l":110145.5,"c":110190,"v":47500,"usd":0.4312036}
{"ts":1757176260000,"o":110190,"h":110239.9,"l":110180.8,"c":110212.4,"v":132300,"usd":1.20040341}
{"ts":1757176320000,"o":110212.4,"h":110239.9,"l":110214.4,"c":110228,"v":172200,"usd":1.56227877}
{"ts":1757176380000,"o":110228,"h":110222,"l":110163,"c":110182.8,"v":189500,"usd":1.71958659}
{"ts":1757176440000,"o":110182.8,"h":110201.5,"l":110192.5,"c":110193.3,"v":84100,"usd":0.76316396}
{"ts":1757176500000,"o":110193.3,"h":110220,"l":110198.4,"c":110220,"v":4400,"usd":0.03992525}
{"ts":1757176560000,"o":110220,"h":110256.7,"l":110213.2,"c":110244.2,"v":84900,"usd":0.77011593}
{"ts":1757176620000,"o":110244.2,"h":110258.8,"l":110237.6,"c":110237.6,"v":107500,"usd":0.97501343}
{"ts":1757176680000,"o":110237.6,"h":110269.5,"l":110240.1,"c":110253.6,"v":113600,"usd":1.03029484}
{"ts":1757176740000,"o":110253.6,"h":110269.6,"l":110259.7,"c":110269.6,"v":63300,"usd":0.57407647}
{"ts":1757176800000,"o":110269.6,"h":110270,"l":110253.5,"c":110255.9,"v":49800,"usd":0.45162692}
{"ts":1757176860000,"o":110255.9,"h":110260,"l":110156.7,"c":110156.7,"v":338400,"usd":3.07048063}
{"ts":1757176920000,"o":110156.7,"h":110180,"l":110150.1,"c":110160.2,"v":38300,"usd":0.34766298}
{"ts":1757176980000,"o":110160.2,"h":110160.4,"l":110130,"c":110130,"v":11500,"usd":0.10440311}
{"ts":1757177040000,"o":110130,"h":110145.2,"l":110123.4,"c":110145.1,"v":74900,"usd":0.68001915}
{"ts":1757177100000,"o":110145.1,"h":110200,"l":110160,"c":110200,"v":25700,"usd":0.23326094}
{"ts":1757177160000,"o":110200,"h":110228.8,"l":110203.3,"c":110228.7,"v":8900,"usd":0.0807558}
{"ts":1757177220000,"o":110228.7,"h":110248.4,"l":110228.8,"c":110237.1,"v":102200,"usd":0.92707301}
{"ts":1757177280000,"o":110237.1,"h":110220,"l":110190.1,"c":110190.1,"v":73500,"usd":0.66690831}
{"ts":1757177340000,"o":110190.1,"h":110196.6,"l":110140,"c":110140,"v":12000,"usd":0.10892217}
{"ts":1757177400000,"o":110140,"h":110134.2,"l":110052.1,"c":110052.1,"v":243300,"usd":2.21023017}
{"ts":1757177460000,"o":110052.1,"h":110055.1,"l":110000.3,"c":110039.9,"v":145400,"usd":1.32136717}
{"ts":1757177520000,"o":110039.9,"h":110156.3,"l":110043.1,"c":110139.9,"v":518000,"usd":4.70544718}
{"ts":1757177580000,"o":110139.9,"h":110172.8,"l":110143.3,"c":110172.8,"v":105600,"usd":0.95860283}
{"ts":1757177640000,"o":110172.8,"h":110199.6,"l":110172.8,"c":110199.6,"v":42200,"usd":0.3830229}
{"ts":1757177700000,"o":110199.6,"h":110199.5,"l":110186.3,"c":110199.5,"v":38300,"usd":0.34755855}
{"ts":1757177760000,"o":110199.5,"h":110269.8,"l":110197.1,"c":110207.1,"v":509200,"usd":4.61904169}
{"ts":1757177820000,"o":110207.1,"h":110207.1,"l":110140.1,"c":110140.1,"v":118800,"usd":1.0785333}
{"ts":1757177880000,"o":110140.1,"h":110182.6,"l":110140.1,"c":110182.6,"v":64300,"usd":0.58379457}
{"ts":1757177940000,"o":110182.6,"h":110275.1,"l":110182.5,"c":110257.6,"v":155900,"usd":1.41406802}
{"ts":1757178000000,"o":110257.6,"h":110271.3,"l":110230.1,"c":110241,"v":182400,"usd":1.6542004}
{"ts":1757178060000,"o":110241,"h":110262.8,"l":110207.7,"c":110207.7,"v":145300,"usd":1.31815989}
{"ts":1757178120000,"o":110207.7,"h":110200.1,"l":110180,"c":110180.1,"v":32700,"usd":0.29674277}
{"ts":1757178180000,"o":110180.1,"h":110195,"l":110153.8,"c":110164.3,"v":16400,"usd":0.14883872}
{"ts":1757178240000,"o":110164.3,"h":110179.4,"l":110150,"c":110150.1,"v":22700,"usd":0.20605873}
{"ts":1757178300000,"o":110150.1,"h":110150.1,"l":110150.1,"c":110150.1,"v":65600,"usd":0.5955496}
{"ts":1757178360000,"o":110150.1,"h":110176.4,"l":110159.4,"c":110176.3,"v":5200,"usd":0.04720106}
{"ts":1757178420000,"o":110176.3,"h":110199.9,"l":110167.2,"c":110167.2,"v":66300,"usd":0.60168724}
{"ts":1757178480000,"o":110167.2,"h":110178.8,"l":110150.1,"c":110178.8,"v":131600,"usd":1.19466215}
{"ts":1757178540000,"o":110178.8,"h":110200,"l":110178.8,"c":110200,"v":77100,"usd":0.69974516}
{"ts":1757178600000,"o":110200,"h":110210.9,"l":110199.9,"c":110199.9,"v":16600,"usd":0.15062271}
{"ts":1757178660000,"o":110199.9,"h":110220,"l":110200,"c":110220,"v":50400,"usd":0.45732636}
{"ts":1757178720000,"o":110220,"h":110219.9,"l":110188.2,"c":110188.2,"v":61900,"usd":0.56164241}
{"ts":1757178780000,"o":110188.2,"h":110186.1,"l":110180.1,"c":110180.1,"v":9600,"usd":0.08712684}
{"ts":1757178840000,"o":110180.1,"h":110180,"l":110170.1,"c":110170.1,"v":55500,"usd":0.50372607}
{"ts":1757178900000,"o":110170.1,"h":110186.3,"l":110170.1,"c":110186.3,"v":10700,"usd":0.09711121}
{"ts":1757178960000,"o":110186.3,"h":110198.1,"l":110180,"c":110180.1,"v":119500,"usd":1.0845039}
{"ts":1757179020000,"o":110180.1,"h":110227.3,"l":110180.1,"c":110227.3,"v":87600,"usd":0.79490876}
{"ts":1757179080000,"o":110227.3,"h":110227.3,"l":110200,"c":110200,"v":136600,"usd":1.23940112}
{"ts":1757179140000,"o":110200,"h":110190.1,"l":110190.1,"c":110190.1,"v":13100,"usd":0.11888512}
{"ts":1757179200000,"o":110190.1,"h":110190.1,"l":110190,"c":110190,"v":3700,"usd":0.03357824}
{"ts":1757179260000,"o":110190,"h":110180.1,"l":110180,"c":110180,"v":54400,"usd":0.49373971}
{"ts":1757179320000,"o":110180,"h":110170.1,"l":110170.1,"c":110170.1,"v":52100,"usd":0.47290649}
{"ts":1757179380000,"o":110170.1,"h":110170.1,"l":110170.1,"c":110170.1,"v":0,"usd":0}
{"ts":1757179440000,"o":110170.1,"h":110185,"l":110170.1,"c":110181.2,"v":67000,"usd":0.60808421}
{"ts":1757179500000,"o":110181.2,"h":110181.1,"l":110170.1,"c":110172.9,"v":74000,"usd":0.67168242}
{"ts":1757179560000,"o":110172.9,"h":110181.1,"l":110150.1,"c":110150.1,"v":182600,"usd":1.65752812}
{"ts":1757179620000,"o":110150.1,"h":110170.9,"l":110150.1,"c":110170.9,"v":9300,"usd":0.0844173}
{"ts":1757179680000,"o":110170.9,"h":110154.7,"l":110154.7,"c":110154.7,"v":2800,"usd":0.02541868}
{"ts":1757179740000,"o":110154.7,"h":110167.4,"l":110159.9,"c":110167.4,"v":34900,"usd":0.31679157}
{"ts":1757179800000,"o":110167.4,"h":110151,"l":110110.1,"c":110110.1,"v":138900,"usd":1.26116166}
{"ts":1757179860000,"o":110110.1,"h":110110.2,"l":110090.1,"c":110104,"v":195300,"usd":1.77399358}
{"ts":1757179920000,"o":110104,"h":110090,"l":110090,"c":110090,"v":22200,"usd":0.2016537}
{"ts":1757179980000,"o":110090,"h":110090.1,"l":110087.8,"c":110090,"v":102100,"usd":0.92742571}
{"ts":1757180040000,"o":110090,"h":110089.1,"l":110080.1,"c":110080.1,"v":13300,"usd":0.12081631}
{"ts":1757180100000,"o":110080.1,"h":110112.1,"l":110083.6,"c":110112.1,"v":223300,"usd":2.0282659}
{"ts":1757180160000,"o":110112.1,"h":110178,"l":110105.5,"c":110156.2,"v":160000,"usd":1.45249914}
{"ts":1757180220000,"o":110156.2,"h":110198.4,"l":110150,"c":110150,"v":58600,"usd":0.53181105}
{"ts":1757180280000,"o":110150,"h":110169.8,"l":110140.1,"c":110169.8,"v":42300,"usd":0.38395542}
{"ts":1757180340000,"o":110169.8,"h":110179.9,"l":110156.5,"c":110179.9,"v":71800,"usd":0.65171177}
{"ts":1757180400000,"o":110179.9,"h":110168.8,"l":110130.1,"c":110130.1,"v":70300,"usd":0.63811632}
{"ts":1757180460000,"o":110130.1,"h":110130,"l":110057.1,"c":110099.9,"v":212800,"usd":1.93316411}
{"ts":1757180520000,"o":110099.9,"h":110084.7,"l":110070.4,"c":110070.4,"v":67900,"usd":0.61679752}
{"ts":1757180580000,"o":110070.4,"h":110094.1,"l":110055,"c":110065.9,"v":81000,"usd":0.73590546}
{"ts":1757180640000,"o":110065.9,"h":110068.6,"l":110040.1,"c":110040.1,"v":252500,"usd":2.2941751}
{"ts":1757180700000,"o":110040.1,"h":110040,"l":109975.1,"c":109983.1,"v":169000,"usd":1.53627744}
{"ts":1757180760000,"o":109983.1,"h":109991,"l":109975.1,"c":109975.2,"v":83900,"usd":0.76280617}
{"ts":1757180820000,"o":109975.2,"h":110000.5,"l":109956.3,"c":110000.5,"v":1499900,"usd":13.63878394}
{"ts":1757180880000,"o":110000.5,"h":110078.7,"l":109984.9,"c":110078.7,"v":154200,"usd":1.40158095}
{"ts":1757180940000,"o":110078.7,"h":110078.7,"l":110050.1,"c":110058,"v":102800,"usd":0.93388183}
{"ts":1757181000000,"o":110058,"h":110137.4,"l":110075.5,"c":110121.9,"v":183100,"usd":1.66287611}
{"ts":1757181060000,"o":110121.9,"h":110129.4,"l":110107.6,"c":110129.4,"v":31400,"usd":0.28517174}
{"ts":1757181120000,"o":110129.4,"h":110111.2,"l":110069.2,"c":110103,"v":44600,"usd":0.40507391}
{"ts":1757181180000,"o":110103,"h":110106.5,"l":110103,"c":110106.5,"v":1300,"usd":0.01180682}
{"ts":1757181240000,"o":110106.5,"h":110120,"l":110106.5,"c":110119.9,"v":6600,"usd":0.05993589}
{"ts":1757181300000,"o":110119.9,"h":110120,"l":110120,"c":110120,"v":300,"usd":0.0027243}
{"ts":1757181360000,"o":110120,"h":110136.3,"l":110100.3,"c":110100.3,"v":1141100,"usd":10.3622392}
{"ts":1757181420000,"o":110100.3,"h":110107.3,"l":110107.2,"c":110107.3,"v":5300,"usd":0.04813462}
{"ts":1757181480000,"o":110107.3,"h":110137.3,"l":110107.3,"c":110137.3,"v":20200,"usd":0.1834093}
{"ts":1757181540000,"o":110137.3,"h":110128.5,"l":110128.4,"c":110128.4,"v":72200,"usd":0.65559766}
{"ts":1757181600000,"o":110128.4,"h":110120.3,"l":110120.3,"c":110120.3,"v":100,"usd":0.0009081}
{"ts":1757181660000,"o":110120.3,"h":110120.2,"l":110100.1,"c":110100.1,"v":26400,"usd":0.23975788}
{"ts":1757181720000,"o":110100.1,"h":110137.3,"l":110100.1,"c":110137.3,"v":7100,"usd":0.06447216}
{"ts":1757181780000,"o":110137.3,"h":110137.4,"l":110137.4,"c":110137.4,"v":104000,"usd":0.9442784}
{"ts":1757181840000,"o":110137.4,"h":110123.3,"l":110100.1,"c":110100.1,"v":1600,"usd":0.01453112}
{"ts":1757181900000,"o":110100.1,"h":110100.1,"l":110080,"c":110087.6,"v":5500,"usd":0.04996141}
{"ts":1757181960000,"o":110087.6,"h":110109.9,"l":110096.7,"c":110096.8,"v":14500,"usd":0.13169388}
{"ts":1757182020000,"o":110096.8,"h":110110.4,"l":110080.1,"c":110106.8,"v":25500,"usd":0.23164368}
{"ts":1757182080000,"o":110106.8,"h":110106.8,"l":110106.8,"c":110106.8,"v":0,"usd":0}
{"ts":1757182140000,"o":110106.8,"h":110166.5,"l":110106.9,"c":110162.4,"v":1123200,"usd":10.19689483}
{"ts":1757182200000,"o":110162.4,"h":110191.5,"l":110161.5,"c":110187.7,"v":128800,"usd":1.16894138}
{"ts":1757182260000,"o":110187.7,"h":110187.6,"l":110173.7,"c":110173.7,"v":91300,"usd":0.82862702}
{"ts":1757182320000,"o":110173.7,"h":110162.9,"l":110162.9,"c":110162.9,"v":3000,"usd":0.0272325}
{"ts":1757182380000,"o":110162.9,"h":110162.8,"l":110150,"c":110150.1,"v":87700,"usd":0.79609861}
{"ts":1757182440000,"o":110150.1,"h":110180,"l":110166.6,"c":110180,"v":4600,"usd":0.0417549}
{"ts":1757182500000,"o":110180,"h":110191,"l":110180,"c":110191,"v":308800,"usd":2.80250235}
{"ts":1757182560000,"o":110191,"h":110200,"l":110191,"c":110197.5,"v":1236300,"usd":11.21872972}
{"ts":1757182620000,"o":110197.5,"h":110216.6,"l":110200,"c":110216.6,"v":15400,"usd":0.1397397}
{"ts":1757182680000,"o":110216.6,"h":110219.9,"l":110198.7,"c":110198.7,"v":109700,"usd":0.99532701}
{"ts":1757182740000,"o":110198.7,"h":110194.5,"l":110186.3,"c":110194.5,"v":9700,"usd":0.08802989}
{"ts":1757182800000,"o":110194.5,"h":110220,"l":110194.5,"c":110220,"v":74000,"usd":0.67143965}
{"ts":1757182860000,"o":110220,"h":110235.2,"l":110219.9,"c":110235.2,"v":82100,"usd":0.74486525}
{"ts":1757182920000,"o":110235.2,"h":110222,"l":110200.1,"c":110200.1,"v":98500,"usd":0.89366538}
{"ts":1757182980000,"o":110200.1,"h":110200.1,"l":110200.1,"c":110200.1,"v":200,"usd":0.00181488}
{"ts":1757183040000,"o":110200.1,"h":110200,"l":110199.6,"c":110199.6,"v":128000,"usd":1.1615232}
{"ts":1757183100000,"o":110199.6,"h":110194,"l":110176.2,"c":110176.2,"v":187300,"usd":1.69987481}
{"ts":1757183160000,"o":110176.2,"h":110176.3,"l":110157.8,"c":110157.8,"v":31200,"usd":0.28319029}
{"ts":1757183220000,"o":110157.8,"h":110166.6,"l":110150.1,"c":110166.6,"v":7200,"usd":0.06536382}
{"ts":1757183280000,"o":110166.6,"h":110208.7,"l":110180,"c":110208.7,"v":23100,"usd":0.20960799}
{"ts":1757183340000,"o":110208.7,"h":110208.6,"l":110177.3,"c":110177.3,"v":97300,"usd":0.88293432}
{"ts":1757183400000,"o":110177.3,"h":110180.1,"l":110170,"c":110170,"v":42900,"usd":0.3893656}
{"ts":1757183460000,"o":110170,"h":110170,"l":110140,"c":110140,"v":138800,"usd":1.25989536}
{"ts":1757183520000,"o":110140,"h":110133.1,"l":110122.9,"c":110122.9,"v":16200,"usd":0.14709664}
{"ts":1757183580000,"o":110122.9,"h":110133.1,"l":110122.9,"c":110133.1,"v":18500,"usd":0.16797942}
{"ts":1757183640000,"o":110133.1,"h":110139.3,"l":110122.9,"c":110139.3,"v":10000,"usd":0.09079624}
{"ts":1757183700000,"o":110139.3,"h":110122.8,"l":110110,"c":110110,"v":36900,"usd":0.33510391}
{"ts":1757183760000,"o":110110,"h":110126.7,"l":110110,"c":110126.7,"v":2000,"usd":0.01816256}
{"ts":1757183820000,"o":110126.7,"h":110126.7,"l":110126.6,"c":110126.6,"v":28400,"usd":0.2578862}
{"ts":1757183880000,"o":110126.6,"h":110110.4,"l":110100,"c":110100,"v":35900,"usd":0.32604808}
{"ts":1757183940000,"o":110100,"h":110115.4,"l":110094.3,"c":110110.7,"v":79100,"usd":0.71846763}
{"ts":1757184000000,"o":110110.7,"h":110110.7,"l":110110.7,"c":110110.7,"v":0,"usd":0}
{"ts":1757184060000,"o":110110.7,"h":110120,"l":110110.8,"c":110114,"v":102800,"usd":0.93358841}
{"ts":1757184120000,"o":110114,"h":110107.5,"l":110107.5,"c":110107.5,"v":32300,"usd":0.2933486}
{"ts":1757184180000,"o":110107.5,"h":110100.1,"l":110100,"c":110100,"v":10200,"usd":0.09264253}
{"ts":1757184240000,"o":110100,"h":110100,"l":110080,"c":110080,"v":44200,"usd":0.4014769}
{"ts":1757184300000,"o":110080,"h":110094.3,"l":110064.5,"c":110064.5,"v":11600,"usd":0.10537741}
{"ts":1757184360000,"o":110064.5,"h":110060.3,"l":110026.2,"c":110030,"v":87800,"usd":0.79786703}
{"ts":1757184420000,"o":110030,"h":110149.8,"l":110031.1,"c":110146.1,"v":1200300,"usd":10.90060549}
{"ts":1757184480000,"o":110146.1,"h":110149.9,"l":110149.9,"c":110149.9,"v":83400,"usd":0.7571469}
{"ts":1757184540000,"o":110149.9,"h":110204.9,"l":110137.4,"c":110194,"v":1197300,"usd":10.86960715}
{"ts":1757184600000,"o":110194,"h":110239.9,"l":110192.7,"c":110239.9,"v":162400,"usd":1.4736213}
{"ts":1757184660000,"o":110239.9,"h":110246.6,"l":110239.9,"c":110246.6,"v":27900,"usd":0.25307569}
{"ts":1757184720000,"o":110246.6,"h":110256.9,"l":110228.2,"c":110228.2,"v":134400,"usd":1.21904529}
{"ts":1757184780000,"o":110228.2,"h":110227.9,"l":110220,"c":110220,"v":73900,"usd":0.67046263}
{"ts":1757184840000,"o":110220,"h":110220,"l":110220,"c":110220,"v":0,"usd":0}
{"ts":1757184900000,"o":110220,"h":110225.3,"l":110210.9,"c":110224,"v":25700,"usd":0.23315834}
{"ts":1757184960000,"o":110224,"h":110210.5,"l":110210.5,"c":110210.5,"v":500,"usd":0.00453675}
{"ts":1757185020000,"o":110210.5,"h":110210.5,"l":110194.6,"c":110194.7,"v":122000,"usd":1.10708504}
{"ts":1757185080000,"o":110194.7,"h":110210.3,"l":110194.7,"c":110210.2,"v":14800,"usd":0.13428952}
{"ts":1757185140000,"o":110210.2,"h":110194.2,"l":110194.2,"c":110194.2,"v":4000,"usd":0.0362996}
{"ts":1757185200000,"o":110194.2,"h":110194.2,"l":110194.2,"c":110194.2,"v":0,"usd":0}
{"ts":1757185260000,"o":110194.2,"h":110211.1,"l":110194.3,"c":110211.1,"v":4600,"usd":0.04174314}
{"ts":1757185320000,"o":110211.1,"h":110219.9,"l":110204.5,"c":110218.3,"v":32800,"usd":0.29758809}
{"ts":1757185380000,"o":110218.3,"h":110217,"l":110207.6,"c":110207.6,"v":8200,"usd":0.07439884}
{"ts":1757185440000,"o":110207.6,"h":110207.6,"l":110207.6,"c":110207.6,"v":50000,"usd":0.45369}
{"ts":1757185500000,"o":110207.6,"h":110207.6,"l":110207.6,"c":110207.6,"v":17200,"usd":0.15606936}
{"ts":1757185560000,"o":110207.6,"h":110194,"l":110190.1,"c":110190.1,"v":9600,"usd":0.08711956}
{"ts":1757185620000,"o":110190.1,"h":110205,"l":110190,"c":110204.7,"v":113700,"usd":1.03179018}
{"ts":1757185680000,"o":110204.7,"h":110204.7,"l":110204.7,"c":110204.7,"v":0,"usd":0}
{"ts":1757185740000,"o":110204.7,"h":110205,"l":110170.1,"c":110202.2,"v":118300,"usd":1.07369879}
{"ts":1757185800000,"o":110202.2,"h":110202.2,"l":110202.2,"c":110202.2,"v":5400,"usd":0.04900068}
{"ts":1757185860000,"o":110202.2,"h":110193.8,"l":110193.8,"c":110193.8,"v":200,"usd":0.00181498}
{"ts":1757185920000,"o":110193.8,"h":110193.8,"l":110166.9,"c":110166.9,"v":78300,"usd":0.71057378}
{"ts":1757185980000,"o":110166.9,"h":110166.8,"l":110122.9,"c":110139.4,"v":235500,"usd":2.13806154}
{"ts":1757186040000,"o":110139.4,"h":110139.4,"l":110138.1,"c":110138.1,"v":300100,"usd":2.72475595}
{"ts":1757186100000,"o":110138.1,"h":110138.1,"l":110138.1,"c":110138.1,"v":100000,"usd":0.90795}
{"ts":1757186160000,"o":110138.1,"h":110154.6,"l":110138.2,"c":110154.6,"v":94500,"usd":0.85799325}
{"ts":1757186220000,"o":110154.6,"h":110139,"l":110139,"c":110139,"v":18500,"usd":0.1679689}
{"ts":1757186280000,"o":110139,"h":110123.3,"l":110123.3,"c":110123.3,"v":6700,"usd":0.06084069}
{"ts":1757186340000,"o":110123.3,"h":110123.3,"l":110087,"c":110087,"v":40900,"usd":0.37143511}
{"ts":1757186400000,"o":110087,"h":110100,"l":110087,"c":110099.9,"v":104000,"usd":0.94470086}
{"ts":1757186460000,"o":110099.9,"h":110150.3,"l":110099.9,"c":110150.3,"v":54100,"usd":0.49132866}
{"ts":1757186520000,"o":110150.3,"h":110180,"l":110150.3,"c":110180,"v":67700,"usd":0.61455264}
{"ts":1757186580000,"o":110180,"h":110189,"l":110180,"c":110189,"v":5900,"usd":0.05354704}
{"ts":1757186640000,"o":110189,"h":110193.5,"l":110189,"c":110193.4,"v":82000,"usd":0.7441504}
{"ts":1757186700000,"o":110193.4,"h":110193.4,"l":110193.4,"c":110193.4,"v":220300,"usd":1.9992225}
{"ts":1757186760000,"o":110193.4,"h":110193.4,"l":110165,"c":110165,"v":281900,"usd":2.55840802}
{"ts":1757186820000,"o":110165,"h":110166,"l":110163.1,"c":110163.1,"v":166900,"usd":1.51500685}
{"ts":1757186880000,"o":110163.1,"h":110163,"l":110130.9,"c":110130.9,"v":109300,"usd":0.99226198}
{"ts":1757186940000,"o":110130.9,"h":110131,"l":110131,"c":110131,"v":3800,"usd":0.03450438}
{"ts":1757187000000,"o":110131,"h":110130.9,"l":110126.2,"c":110126.2,"v":18100,"usd":0.16434987}
{"ts":1757187060000,"o":110126.2,"h":110120.1,"l":110110.1,"c":110120,"v":8400,"usd":0.07628105}
{"ts":1757187120000,"o":110120,"h":110120.1,"l":110109,"c":110109,"v":19300,"usd":0.175266}
{"ts":1757187180000,"o":110109,"h":110126,"l":110108.1,"c":110126,"v":13000,"usd":0.11805415}
{"ts":1757187240000,"o":110126,"h":110141,"l":110126,"c":110141,"v":73100,"usd":0.66377574}
{"ts":1757187300000,"o":110141,"h":110144,"l":110139,"c":110144,"v":123800,"usd":1.12401797}
{"ts":1757187360000,"o":110144,"h":110145,"l":110145,"c":110145,"v":1500,"usd":0.01361835}
{"ts":1757187420000,"o":110145,"h":110145,"l":110110,"c":110110,"v":80000,"usd":0.72637475}
{"ts":1757187480000,"o":110110,"h":110101.2,"l":110083,"c":110083,"v":89900,"usd":0.81652929}
{"ts":1757187540000,"o":110083,"h":110083.1,"l":110070,"c":110070,"v":6300,"usd":0.05723054}
{"ts":1757187600000,"o":110070,"h":110074,"l":110070,"c":110073.9,"v":28000,"usd":0.25438224}
{"ts":1757187660000,"o":110073.9,"h":110073.9,"l":110060,"c":110060,"v":23700,"usd":0.21531646}
{"ts":1757187720000,"o":110060,"h":110057.5,"l":110022.4,"c":110039.9,"v":277600,"usd":2.52252305}
{"ts":1757187780000,"o":110039.9,"h":110040,"l":110027.5,"c":110040,"v":60200,"usd":0.547125}
{"ts":1757187840000,"o":110040,"h":110039,"l":110022.5,"c":110022.5,"v":9500,"usd":0.08633629}
{"ts":1757187900000,"o":110022.5,"h":110022.5,"l":110010,"c":110010,"v":3900,"usd":0.03545002}
{"ts":1757187960000,"o":110010,"h":110005.5,"l":109989.9,"c":109990.1,"v":62800,"usd":0.57094096}
{"ts":1757188020000,"o":109990.1,"h":110010.1,"l":109990.1,"c":110010.1,"v":74400,"usd":0.67635926}
{"ts":1757188080000,"o":110010.1,"h":110022,"l":110011,"c":110021.9,"v":13100,"usd":0.11907362}
{"ts":1757188140000,"o":110021.9,"h":110033.7,"l":110022,"c":110033.7,"v":28800,"usd":0.26176208}
{"ts":1757188200000,"o":110033.7,"h":110050,"l":110033.6,"c":110050,"v":80200,"usd":0.72883325}
{"ts":1757188260000,"o":110050,"h":110050,"l":110020,"c":110020,"v":106700,"usd":0.9695844}
{"ts":1757188320000,"o":110020,"h":110020.1,"l":110020.1,"c":110020.1,"v":200,"usd":0.00181784}
{"ts":1757188380000,"o":110020.1,"h":110020,"l":109970,"c":109995,"v":78400,"usd":0.71269988}
{"ts":1757188440000,"o":109995,"h":109995,"l":109970,"c":109970,"v":25200,"usd":0.22913632}
{"ts":1757188500000,"o":109970,"h":109970.1,"l":109970,"c":109970,"v":1400,"usd":0.01273076}
{"ts":1757188560000,"o":109970,"h":109986.3,"l":109970,"c":109986.2,"v":233000,"usd":2.11847789}
{"ts":1757188620000,"o":109986.2,"h":109986.2,"l":109969,"c":109969,"v":183400,"usd":1.66749907}
{"ts":1757188680000,"o":109969,"h":109987,"l":109969.1,"c":109981.5,"v":4100,"usd":0.03727944}
{"ts":1757188740000,"o":109981.5,"h":109999.9,"l":109981.5,"c":109999.9,"v":91700,"usd":0.83374591}
{"ts":1757188800000,"o":109999.9,"h":109999.9,"l":109999.8,"c":109999.9,"v":2500,"usd":0.02272725}
{"ts":1757188860000,"o":109999.9,"h":110004,"l":109999.8,"c":110004,"v":116100,"usd":1.05545255}
{"ts":1757188920000,"o":110004,"h":110003.9,"l":109999,"c":109999.1,"v":28100,"usd":0.25544854}
{"ts":1757188980000,"o":109999.1,"h":109999,"l":109999,"c":109999,"v":1500,"usd":0.0136365}
{"ts":1757189040000,"o":109999,"h":110019.3,"l":109999,"c":110019.2,"v":267100,"usd":2.42817441}
{"ts":1757189100000,"o":110019.2,"h":110039.9,"l":110019.3,"c":110036,"v":54200,"usd":0.49261871}
{"ts":1757189160000,"o":110036,"h":110036,"l":110015,"c":110015,"v":34100,"usd":0.30993444}
{"ts":1757189220000,"o":110015,"h":110027.1,"l":110000,"c":110025,"v":234700,"usd":2.1335562}
{"ts":1757189280000,"o":110025,"h":110024,"l":110020,"c":110020,"v":2000,"usd":0.01817805}
{"ts":1757189340000,"o":110020,"h":110020.1,"l":110020.1,"c":110020.1,"v":15900,"usd":0.14451828}
{"ts":1757189400000,"o":110020.1,"h":110020,"l":110020,"c":110020,"v":1000,"usd":0.0090893}
{"ts":1757189460000,"o":110020,"h":110020.7,"l":109997.8,"c":110020.7,"v":161200,"usd":1.46539932}
{"ts":1757189520000,"o":110020.7,"h":110020.7,"l":110020.7,"c":110020.7,"v":0,"usd":0}
{"ts":1757189580000,"o":110020.7,"h":110023,"l":110020.7,"c":110023,"v":3600,"usd":0.03272082}
{"ts":1757189640000,"o":110023,"h":110027,"l":110025,"c":110027,"v":12100,"usd":0.10997438}
{"ts":1757189700000,"o":110027,"h":110032,"l":110026.9,"c":110032,"v":23500,"usd":0.21357857}
{"ts":1757189760000,"o":110032,"h":110033,"l":110032,"c":110033,"v":3200,"usd":0.02908231}
{"ts":1757189820000,"o":110033,"h":110034,"l":110033.9,"c":110034,"v":56000,"usd":0.5089336}
{"ts":1757189880000,"o":110034,"h":110050.1,"l":110025,"c":110025,"v":463900,"usd":4.21550998}
{"ts":1757189940000,"o":110025,"h":110014,"l":110010.1,"c":110014,"v":2100,"usd":0.01908876}
{"ts":1757190000000,"o":110014,"h":110030,"l":110030,"c":110030,"v":1200,"usd":0.01090608}
{"ts":1757190060000,"o":110030,"h":110054.9,"l":110031,"c":110040.1,"v":150800,"usd":1.37024297}
{"ts":1757190120000,"o":110040.1,"h":110040.1,"l":110040.1,"c":110040.1,"v":2100,"usd":0.01908396}
{"ts":1757190180000,"o":110040.1,"h":110040,"l":110023.5,"c":110024,"v":99400,"usd":0.90332214}
{"ts":1757190240000,"o":110024,"h":110024,"l":110024,"c":110024,"v":2900,"usd":0.02635781}
{"ts":1757190300000,"o":110024,"h":110024,"l":110023.9,"c":110023.9,"v":5500,"usd":0.04998895}
{"ts":1757190360000,"o":110023.9,"h":110060,"l":110024,"c":110060,"v":50800,"usd":0.46168573}
{"ts":1757190420000,"o":110060,"h":110060,"l":110059.9,"c":110059.9,"v":8700,"usd":0.0790482}
{"ts":1757190480000,"o":110059.9,"h":110060,"l":110052.8,"c":110052.8,"v":59600,"usd":0.5415509}
{"ts":1757190540000,"o":110052.8,"h":110052.8,"l":110052.8,"c":110052.8,"v":0,"usd":0}
{"ts":1757190600000,"o":110052.8,"h":110049.5,"l":110040,"c":110040,"v":69800,"usd":0.63426439}
{"ts":1757190660000,"o":110040,"h":110040,"l":110029.6,"c":110029.6,"v":90200,"usd":0.81973496}
{"ts":1757190720000,"o":110029.6,"h":110021,"l":110020.7,"c":110020.9,"v":3300,"usd":0.02999436}
{"ts":1757190780000,"o":110020.9,"h":110045.5,"l":110021,"c":110037,"v":86800,"usd":0.78889945}
{"ts":1757190840000,"o":110037,"h":110037.1,"l":110037.1,"c":110037.1,"v":6000,"usd":0.0545268}
{"ts":1757190900000,"o":110037.1,"h":110057,"l":110037.1,"c":110057,"v":28900,"usd":0.26263137}
{"ts":1757190960000,"o":110057,"h":110056.9,"l":110040,"c":110040,"v":224900,"usd":2.04354551}
{"ts":1757191020000,"o":110040,"h":110040,"l":110039,"c":110040,"v":12400,"usd":0.11268738}
{"ts":1757191080000,"o":110040,"h":110053,"l":110040,"c":110053,"v":12400,"usd":0.11268094}
{"ts":1757191140000,"o":110053,"h":110053,"l":110052.9,"c":110053,"v":4700,"usd":0.04270655}
{"ts":1757191200000,"o":110053,"h":110053,"l":110053,"c":110053,"v":3000,"usd":0.0272595}
{"ts":1757191260000,"o":110053,"h":110079.9,"l":110053,"c":110079.9,"v":315600,"usd":2.86759815}
{"ts":1757191320000,"o":110079.9,"h":110133,"l":110099,"c":110116.7,"v":1666700,"usd":15.13542591}
{"ts":1757191380000,"o":110116.7,"h":110116.7,"l":110116.7,"c":110116.7,"v":100,"usd":0.00090813}
{"ts":1757191440000,"o":110116.7,"h":110116.7,"l":110100.1,"c":110100.1,"v":351000,"usd":3.18754005}
{"ts":1757191500000,"o":110100.1,"h":110100.2,"l":110100.2,"c":110100.2,"v":300,"usd":0.00272478}
{"ts":1757191560000,"o":110100.2,"h":110100.2,"l":110100.1,"c":110100.1,"v":1100,"usd":0.00999086}
{"ts":1757191620000,"o":110100.1,"h":110100.1,"l":110100.1,"c":110100.1,"v":35000,"usd":0.317891}
{"ts":1757191680000,"o":110100.1,"h":110100.2,"l":110100.2,"c":110100.2,"v":2900,"usd":0.02633954}
{"ts":1757191740000,"o":110100.2,"h":110100.2,"l":110100.2,"c":110100.2,"v":1900,"usd":0.01725694}
{"ts":1757191800000,"o":110100.2,"h":110100.2,"l":110100.2,"c":110100.2,"v":1500,"usd":0.0136239}
{"ts":1757191860000,"o":110100.2,"h":110100.2,"l":110075.9,"c":110076,"v":187200,"usd":1.70027732}
{"ts":1757191920000,"o":110076,"h":110101,"l":110076,"c":110101,"v":28800,"usd":0.26162378}
{"ts":1757191980000,"o":110101,"h":110116.6,"l":110103.5,"c":110103.5,"v":52700,"usd":0.47859591}
{"ts":1757192040000,"o":110103.5,"h":110109,"l":110103.5,"c":110109,"v":15700,"usd":0.14259198}
{"ts":1757192100000,"o":110109,"h":110125.1,"l":110109,"c":110125,"v":14400,"usd":0.13076903}
{"ts":1757192160000,"o":110125,"h":110125,"l":110125,"c":110125,"v":0,"usd":0}
{"ts":1757192220000,"o":110125,"h":110125,"l":110125,"c":110125,"v":1000,"usd":0.0090806}
{"ts":1757192280000,"o":110125,"h":110125,"l":110125,"c":110125,"v":1000,"usd":0.0090806}
{"ts":1757192340000,"o":110125,"h":110125,"l":110101,"c":110101,"v":158000,"usd":1.43480415}
{"ts":1757192400000,"o":110101,"h":110143.2,"l":110101,"c":110143.2,"v":43900,"usd":0.39867057}
{"ts":1757192460000,"o":110143.2,"h":110160,"l":110143.2,"c":110149.1,"v":259000,"usd":2.35116439}
{"ts":1757192520000,"o":110149.1,"h":110149.1,"l":110137,"c":110137.1,"v":124300,"usd":1.12852948}
{"ts":1757192580000,"o":110137.1,"h":110137,"l":110131.4,"c":110131.5,"v":35700,"usd":0.32414593}
{"ts":1757192640000,"o":110131.5,"h":110131.5,"l":110131.5,"c":110131.5,"v":100,"usd":0.00090801}
{"ts":1757192700000,"o":110131.5,"h":110131.5,"l":110131.5,"c":110131.5,"v":300,"usd":0.00272403}
{"ts":1757192760000,"o":110131.5,"h":110131.5,"l":110131.4,"c":110131.5,"v":31000,"usd":0.2814831}
{"ts":1757192820000,"o":110131.5,"h":110147,"l":110131.5,"c":110147,"v":70700,"usd":0.64195897}
{"ts":1757192880000,"o":110147,"h":110147,"l":110147,"c":110147,"v":1500,"usd":0.0136182}
{"ts":1757192940000,"o":110147,"h":110160,"l":110147,"c":110160,"v":60400,"usd":0.54835722}
{"ts":1757193000000,"o":110160,"h":110160,"l":110160,"c":110160,"v":1600,"usd":0.01452432}
{"ts":1757193060000,"o":110160,"h":110159.9,"l":110156,"c":110156.1,"v":14400,"usd":0.13072004}
{"ts":1757193120000,"o":110156.1,"h":110156.1,"l":110156,"c":110156,"v":3800,"usd":0.0344964}
{"ts":1757193180000,"o":110156,"h":110156,"l":110156,"c":110156,"v":500,"usd":0.004539}
{"ts":1757193240000,"o":110156,"h":110170.7,"l":110156,"c":110170.7,"v":132200,"usd":1.20000609}
{"ts":1757193300000,"o":110170.7,"h":110170.9,"l":110169.1,"c":110170,"v":474800,"usd":4.30968378}
{"ts":1757193360000,"o":110170,"h":110170.4,"l":110147,"c":110147,"v":95300,"usd":0.86502179}
{"ts":1757193420000,"o":110147,"h":110147,"l":110147,"c":110147,"v":500,"usd":0.0045394}
{"ts":1757193480000,"o":110147,"h":110147.1,"l":110147,"c":110147,"v":65200,"usd":0.59193776}
{"ts":1757193540000,"o":110147,"h":110149,"l":110147,"c":110149,"v":23000,"usd":0.2088116}
{"ts":1757193600000,"o":110149,"h":110160.5,"l":110160.5,"c":110160.5,"v":73700,"usd":0.66902649}
{"ts":1757193660000,"o":110160.5,"h":110160.5,"l":110160.5,"c":110160.5,"v":500,"usd":0.00453885}
{"ts":1757193720000,"o":110160.5,"h":110160.5,"l":110160.5,"c":110160.5,"v":0,"usd":0}
{"ts":1757193780000,"o":110160.5,"h":110220.1,"l":110160.5,"c":110220,"v":5876000,"usd":53.3174723}
{"ts":1757193840000,"o":110220,"h":110220.1,"l":110220,"c":110220.1,"v":738600,"usd":6.70117008}
{"ts":1757193900000,"o":110220.1,"h":110220,"l":110220,"c":110220,"v":500,"usd":0.0045364}
{"ts":1757193960000,"o":110220,"h":110220.1,"l":110220,"c":110220,"v":887700,"usd":8.05392456}
{"ts":1757194020000,"o":110220,"h":110220,"l":110175.6,"c":110199.8,"v":3274200,"usd":29.70702317}
{"ts":1757194080000,"o":110199.8,"h":110200,"l":110180.1,"c":110188.8,"v":77900,"usd":0.70691501}
{"ts":1757194140000,"o":110188.8,"h":110188.8,"l":110183,"c":110183,"v":100700,"usd":0.91390927}
{"ts":1757194200000,"o":110183,"h":110181,"l":110165,"c":110165,"v":62500,"usd":0.56731066}
{"ts":1757194260000,"o":110165,"h":110160,"l":110138.7,"c":110138.7,"v":22700,"usd":0.20608048}
{"ts":1757194320000,"o":110138.7,"h":110130,"l":110105.1,"c":110122,"v":66300,"usd":0.60213492}
{"ts":1757194380000,"o":110122,"h":110123,"l":110122,"c":110123,"v":26500,"usd":0.2406412}
{"ts":1757194440000,"o":110123,"h":110126,"l":110123,"c":110126,"v":6400,"usd":0.05811543}
{"ts":1757194500000,"o":110126,"h":110126,"l":110126,"c":110126,"v":2400,"usd":0.0217932}
{"ts":1757194560000,"o":110126,"h":110126,"l":110125.9,"c":110126,"v":8400,"usd":0.0762762}
{"ts":1757194620000,"o":110126,"h":110125.9,"l":110110,"c":110110,"v":16100,"usd":0.1461969}
{"ts":1757194680000,"o":110110,"h":110110,"l":110106,"c":110106,"v":12700,"usd":0.11533911}
{"ts":1757194740000,"o":110106,"h":110143.8,"l":110071.6,"c":110143.8,"v":360100,"usd":3.27080182}
{"ts":1757194800000,"o":110143.8,"h":110145,"l":110144,"c":110145,"v":30000,"usd":0.27236894}
{"ts":1757194860000,"o":110145,"h":110146,"l":110146,"c":110146,"v":2500,"usd":0.02269725}
{"ts":1757194920000,"o":110146,"h":110146,"l":110146,"c":110146,"v":4500,"usd":0.04085505}
{"ts":1757194980000,"o":110146,"h":110146,"l":110146,"c":110146,"v":4000,"usd":0.0363156}
{"ts":1757195040000,"o":110146,"h":110146,"l":110146,"c":110146,"v":26900,"usd":0.24422241}
{"ts":1757195100000,"o":110146,"h":110146,"l":110146,"c":110146,"v":500,"usd":0.00453945}
{"ts":1757195160000,"o":110146,"h":110146,"l":110146,"c":110146,"v":3800,"usd":0.03449982}
{"ts":1757195220000,"o":110146,"h":110146,"l":110146,"c":110146,"v":1000,"usd":0.0090789}
{"ts":1757195280000,"o":110146,"h":110171.9,"l":110146,"c":110171.6,"v":102200,"usd":0.92774301}
{"ts":1757195340000,"o":110171.6,"h":110176,"l":110171.6,"c":110176,"v":9100,"usd":0.08259727}
{"ts":1757195400000,"o":110176,"h":110197.6,"l":110176,"c":110197.6,"v":66400,"usd":0.60266474}
{"ts":1757195460000,"o":110197.6,"h":110196.8,"l":110196.7,"c":110196.7,"v":2500,"usd":0.02268675}
{"ts":1757195520000,"o":110196.7,"h":110196.8,"l":110196.7,"c":110196.8,"v":2000,"usd":0.0181494}
{"ts":1757195580000,"o":110196.8,"h":110196.8,"l":110192.5,"c":110192.5,"v":696800,"usd":6.32325269}
{"ts":1757195640000,"o":110192.5,"h":110186.3,"l":110186.2,"c":110186.3,"v":1300,"usd":0.01179815}
{"ts":1757195700000,"o":110186.3,"h":110186.2,"l":110186.2,"c":110186.2,"v":500,"usd":0.00453775}
{"ts":1757195760000,"o":110186.2,"h":110186.2,"l":110186.2,"c":110186.2,"v":1000,"usd":0.0090755}
{"ts":1757195820000,"o":110186.2,"h":110186.3,"l":110170,"c":110170,"v":267100,"usd":2.42412487}
{"ts":1757195880000,"o":110170,"h":110170,"l":110170,"c":110170,"v":500,"usd":0.00453845}
{"ts":1757195940000,"o":110170,"h":110180.5,"l":110169,"c":110180.5,"v":245500,"usd":2.22839286}
{"ts":1757196000000,"o":110180.5,"h":110198,"l":110198,"c":110198,"v":1000,"usd":0.0090746}
{"ts":1757196060000,"o":110198,"h":110220,"l":110198,"c":110220,"v":56300,"usd":0.51089392}
{"ts":1757196120000,"o":110220,"h":110220,"l":110191.5,"c":110191.5,"v":251700,"usd":2.2836543}
{"ts":1757196180000,"o":110191.5,"h":110224,"l":110191.6,"c":110200,"v":226200,"usd":2.05231138}
{"ts":1757196240000,"o":110200,"h":110203,"l":110183,"c":110196,"v":53300,"usd":0.48371764}
{"ts":1757196300000,"o":110196,"h":110196.9,"l":110193,"c":110193.1,"v":9700,"usd":0.0880259}
{"ts":1757196360000,"o":110193.1,"h":110193,"l":110193,"c":110193,"v":62600,"usd":0.568095}
{"ts":1757196420000,"o":110193,"h":110193,"l":110160,"c":110160,"v":17900,"usd":0.16244442}
{"ts":1757196480000,"o":110160,"h":110160,"l":110160,"c":110160,"v":1000,"usd":0.0090777}
{"ts":1757196540000,"o":110160,"h":110180,"l":110160,"c":110175,"v":95700,"usd":0.86867548}
{"ts":1757196600000,"o":110175,"h":110175,"l":110174,"c":110174,"v":11300,"usd":0.1025645}
{"ts":1757196660000,"o":110174,"h":110170.3,"l":110160,"c":110170.3,"v":102600,"usd":0.93137122}
{"ts":1757196720000,"o":110170.3,"h":110180,"l":110170.3,"c":110180,"v":60900,"usd":0.55277753}
{"ts":1757196780000,"o":110180,"h":110200.8,"l":110186.8,"c":110200.8,"v":16800,"usd":0.15245158}
{"ts":1757196840000,"o":110200.8,"h":110201,"l":110200.8,"c":110201,"v":2500,"usd":0.02268575}
{"ts":1757196900000,"o":110201,"h":110201,"l":110200.9,"c":110201,"v":12200,"usd":0.11070646}
{"ts":1757196960000,"o":110201,"h":110200.9,"l":110200,"c":110200,"v":50100,"usd":0.45462263}
{"ts":1757197020000,"o":110200,"h":110199,"l":110199,"c":110199,"v":1500,"usd":0.01361175}
{"ts":1757197080000,"o":110199,"h":110199,"l":110199,"c":110199,"v":1000,"usd":0.0090745}
{"ts":1757197140000,"o":110199,"h":110199,"l":110199,"c":110199,"v":0,"usd":0}
{"ts":1757197200000,"o":110199,"h":110199,"l":110199,"c":110199,"v":400,"usd":0.0036298}
{"ts":1757197260000,"o":110199,"h":110218.6,"l":110199,"c":110218.6,"v":57900,"usd":0.52541187}
{"ts":1757197320000,"o":110218.6,"h":110218.6,"l":110214,"c":110214,"v":73500,"usd":0.66685926}
{"ts":1757197380000,"o":110214,"h":110202.1,"l":110202.1,"c":110202.1,"v":49600,"usd":0.45008032}
{"ts":1757197440000,"o":110202.1,"h":110203,"l":110202.9,"c":110203,"v":40400,"usd":0.36659768}
{"ts":1757197500000,"o":110203,"h":110202.9,"l":110170,"c":110170,"v":120600,"usd":1.09442115}
{"ts":1757197560000,"o":110170,"h":110170,"l":110170,"c":110170,"v":5000,"usd":0.0453845}
{"ts":1757197620000,"o":110170,"h":110170.1,"l":110170,"c":110170,"v":104200,"usd":0.94581298}
{"ts":1757197680000,"o":110170,"h":110170,"l":110150,"c":110150,"v":33100,"usd":0.30044704}
{"ts":1757197740000,"o":110150,"h":110155,"l":110150.1,"c":110155,"v":126600,"usd":1.14933287}
{"ts":1757197800000,"o":110155,"h":110155,"l":110155,"c":110155,"v":300,"usd":0.00272343}
{"ts":1757197860000,"o":110155,"h":110155,"l":110154.9,"c":110155,"v":28700,"usd":0.26054147}
{"ts":1757197920000,"o":110155,"h":110179.9,"l":110155,"c":110179.9,"v":83600,"usd":0.75892246}
{"ts":1757197980000,"o":110179.9,"h":110179.9,"l":110153,"c":110153,"v":6600,"usd":0.05991056}
{"ts":1757198040000,"o":110153,"h":110151,"l":110151,"c":110151,"v":500,"usd":0.0045392}
{"ts":1757198100000,"o":110151,"h":110151,"l":110151,"c":110151,"v":400,"usd":0.00363136}
{"ts":1757198160000,"o":110151,"h":110169,"l":110151.1,"c":110169,"v":148900,"usd":1.35177031}
{"ts":1757198220000,"o":110169,"h":110169,"l":110161,"c":110161,"v":8900,"usd":0.08078717}
{"ts":1757198280000,"o":110161,"h":110150,"l":110150,"c":110150,"v":1500,"usd":0.01361775}
{"ts":1757198340000,"o":110150,"h":110150,"l":110120,"c":110120,"v":7100,"usd":0.06446088}
{"ts":1757198400000,"o":110120,"h":110120,"l":110120,"c":110120,"v":0,"usd":0}
{"ts":1757198460000,"o":110120,"h":110119.9,"l":110109.9,"c":110109.9,"v":66900,"usd":0.60753604}
{"ts":1757198520000,"o":110109.9,"h":110109.9,"l":110109.9,"c":110109.9,"v":0,"usd":0}
{"ts":1757198580000,"o":110109.9,"h":110110,"l":110060.1,"c":110110,"v":718800,"usd":6.52973452}
{"ts":1757198640000,"o":110110,"h":110110,"l":110110,"c":110110,"v":2500,"usd":0.0227045}
{"ts":1757198700000,"o":110110,"h":110110,"l":110110,"c":110110,"v":1000,"usd":0.0090818}
{"ts":1757198760000,"o":110110,"h":110110,"l":110110,"c":110110,"v":3500,"usd":0.0317863}
{"ts":1757198820000,"o":110110,"h":110110,"l":110110,"c":110110,"v":0,"usd":0}
{"ts":1757198880000,"o":110110,"h":110110,"l":110109.9,"c":110109.9,"v":7000,"usd":0.0635726}
{"ts":1757198940000,"o":110109.9,"h":110109.9,"l":110109.9,"c":110109.9,"v":0,"usd":0}
{"ts":1757199000000,"o":110109.9,"h":110109.9,"l":110087.7,"c":110088.2,"v":162100,"usd":1.47220832}
{"ts":1757199060000,"o":110088.2,"h":110088.1,"l":110078,"c":110078,"v":8300,"usd":0.07540001}
{"ts":1757199120000,"o":110078,"h":110091,"l":110078.1,"c":110091,"v":473100,"usd":4.29787485}
{"ts":1757199180000,"o":110091,"h":110120,"l":110090.1,"c":110118,"v":232700,"usd":2.11359937}
{"ts":1757199240000,"o":110118,"h":110139.9,"l":110118.1,"c":110139.9,"v":184500,"usd":1.67537573}
{"ts":1757199300000,"o":110139.9,"h":110139.9,"l":110139.9,"c":110139.9,"v":0,"usd":0}
{"ts":1757199360000,"o":110139.9,"h":110138,"l":110130.9,"c":110138,"v":47200,"usd":0.42856036}
{"ts":1757199420000,"o":110138,"h":110138,"l":110138,"c":110138,"v":500,"usd":0.00453975}
{"ts":1757199480000,"o":110138,"h":110138,"l":110138,"c":110138,"v":1000,"usd":0.0090795}
{"ts":1757199540000,"o":110138,"h":110138.1,"l":110138,"c":110138.1,"v":5600,"usd":0.0508452}
{"ts":1757199600000,"o":110138.1,"h":110165.9,"l":110138,"c":110158,"v":143200,"usd":1.3000899}
{"ts":1757199660000,"o":110158,"h":110158,"l":110140,"c":110140,"v":163100,"usd":1.48064126}
{"ts":1757199720000,"o":110140,"h":110137.1,"l":110137,"c":110137,"v":4500,"usd":0.0408582}
{"ts":1757199780000,"o":110137,"h":110137,"l":110118.6,"c":110121,"v":140200,"usd":1.2730434}
{"ts":1757199840000,"o":110121,"h":110123.9,"l":110123.9,"c":110123.9,"v":500,"usd":0.00454035}
{"ts":1757199900000,"o":110123.9,"h":110123.8,"l":110121.9,"c":110121.9,"v":6600,"usd":0.05993272}
{"ts":1757199960000,"o":110121.9,"h":110121.8,"l":110118.1,"c":110118.1,"v":64000,"usd":0.58117771}
{"ts":1757200020000,"o":110118.1,"h":110118,"l":110118,"c":110118,"v":1000,"usd":0.0090812}
{"ts":1757200080000,"o":110118,"h":110123.1,"l":110110,"c":110123.1,"v":156600,"usd":1.42219809}
{"ts":1757200140000,"o":110123.1,"h":110142,"l":110123.1,"c":110142,"v":152100,"usd":1.38116228}
{"ts":1757200200000,"o":110142,"h":110142,"l":110142,"c":110142,"v":0,"usd":0}
{"ts":1757200260000,"o":110142,"h":110160,"l":110151.1,"c":110160,"v":53800,"usd":0.48841035}
{"ts":1757200320000,"o":110160,"h":110164,"l":110160,"c":110164,"v":96900,"usd":0.87962845}
{"ts":1757200380000,"o":110164,"h":110164,"l":110164,"c":110164,"v":3800,"usd":0.03449412}
{"ts":1757200440000,"o":110164,"h":110165,"l":110164,"c":110165,"v":16600,"usd":0.15068469}
{"ts":1757200500000,"o":110165,"h":110165,"l":110164.9,"c":110165,"v":4500,"usd":0.04084785}
{"ts":1757200560000,"o":110165,"h":110165.3,"l":110165,"c":110165.2,"v":30200,"usd":0.27413446}
{"ts":1757200620000,"o":110165.2,"h":110165.3,"l":110165.2,"c":110165.2,"v":1300,"usd":0.01180049}
{"ts":1757200680000,"o":110165.2,"h":110165.3,"l":110159.9,"c":110159.9,"v":23600,"usd":0.21422647}
{"ts":1757200740000,"o":110159.9,"h":110160,"l":110133.8,"c":110145.2,"v":46400,"usd":0.42128799}
{"ts":1757200800000,"o":110145.2,"h":110173,"l":110147.3,"c":110147.3,"v":297700,"usd":2.70233464}
{"ts":1757200860000,"o":110147.3,"h":110177,"l":110154.1,"c":110177,"v":112800,"usd":1.02396142}
{"ts":1757200920000,"o":110177,"h":110200,"l":110177,"c":110200,"v":113000,"usd":1.02548672}
{"ts":1757200980000,"o":110200,"h":110212.5,"l":110200,"c":110212.5,"v":13600,"usd":0.12341054}
{"ts":1757201040000,"o":110212.5,"h":110254.9,"l":110212.5,"c":110250.3,"v":119600,"usd":1.08491761}
{"ts":1757201100000,"o":110250.3,"h":110251.9,"l":110250.2,"c":110251.9,"v":28300,"usd":0.2566853}
{"ts":1757201160000,"o":110251.9,"h":110251.9,"l":110216.1,"c":110216.1,"v":338700,"usd":3.07211837}
{"ts":1757201220000,"o":110216.1,"h":110247.2,"l":110216.2,"c":110247.2,"v":18300,"usd":0.16603191}
{"ts":1757201280000,"o":110247.2,"h":110274.8,"l":110247.3,"c":110274.8,"v":142700,"usd":1.29424309}
{"ts":1757201340000,"o":110274.8,"h":110274.7,"l":110252,"c":110252,"v":392800,"usd":3.56221676}
{"ts":1757201400000,"o":110252,"h":110252,"l":110250,"c":110250,"v":20200,"usd":0.18321659}
{"ts":1757201460000,"o":110250,"h":110250.1,"l":110246,"c":110246,"v":19500,"usd":0.1768714}
{"ts":1757201520000,"o":110246,"h":110240,"l":110224.3,"c":110224.3,"v":52200,"usd":0.47357652}
{"ts":1757201580000,"o":110224.3,"h":110223,"l":110223,"c":110223,"v":1500,"usd":0.01360875}
{"ts":1757201640000,"o":110223,"h":110223,"l":110223,"c":110223,"v":3000,"usd":0.0272175}
{"ts":1757201700000,"o":110223,"h":110223,"l":110223,"c":110223,"v":2700,"usd":0.02449575}
{"ts":1757201760000,"o":110223,"h":110223,"l":110210.1,"c":110220,"v":144600,"usd":1.31197061}
{"ts":1757201820000,"o":110220,"h":110240,"l":110220,"c":110240,"v":11100,"usd":0.10070089}
{"ts":1757201880000,"o":110240,"h":110240,"l":110240,"c":110240,"v":500,"usd":0.00453555}
{"ts":1757201940000,"o":110240,"h":110240,"l":110239.9,"c":110239.9,"v":1700,"usd":0.01542087}
{"ts":1757202000000,"o":110239.9,"h":110240,"l":110239.9,"c":110240,"v":1500,"usd":0.01360665}
{"ts":1757202060000,"o":110240,"h":110239.9,"l":110236,"c":110236,"v":161600,"usd":1.46589058}
{"ts":1757202120000,"o":110236,"h":110236,"l":110236,"c":110236,"v":500,"usd":0.0045357}
{"ts":1757202180000,"o":110236,"h":110236.1,"l":110232,"c":110232,"v":29000,"usd":0.26307135}
{"ts":1757202240000,"o":110232,"h":110220.6,"l":110218,"c":110218,"v":20500,"usd":0.18599365}
{"ts":1757202300000,"o":110218,"h":110216,"l":110216,"c":110216,"v":2000,"usd":0.0181462}
{"ts":1757202360000,"o":110216,"h":110216,"l":110216,"c":110216,"v":2600,"usd":0.02359006}
{"ts":1757202420000,"o":110216,"h":110216,"l":110216,"c":110216,"v":3500,"usd":0.03175585}
{"ts":1757202480000,"o":110216,"h":110216,"l":110201,"c":110201,"v":74400,"usd":0.67504319}
{"ts":1757202540000,"o":110201,"h":110201,"l":110201,"c":110201,"v":3000,"usd":0.0272229}
{"ts":1757202600000,"o":110201,"h":110201,"l":110201,"c":110201,"v":3000,"usd":0.0272229}
{"ts":1757202660000,"o":110201,"h":110201,"l":110193,"c":110193,"v":11800,"usd":0.1070782}
{"ts":1757202720000,"o":110193,"h":110193,"l":110193,"c":110193,"v":0,"usd":0}
{"ts":1757202780000,"o":110193,"h":110193,"l":110193,"c":110193,"v":1000,"usd":0.009075}
{"ts":1757202840000,"o":110193,"h":110193,"l":110193,"c":110193,"v":0,"usd":0}
{"ts":1757202900000,"o":110193,"h":110192.9,"l":110192.9,"c":110192.9,"v":600,"usd":0.005445}
{"ts":1757202960000,"o":110192.9,"h":110192.9,"l":110166.7,"c":110166.7,"v":5100,"usd":0.04628663}
{"ts":1757203020000,"o":110166.7,"h":110171,"l":110161.9,"c":110171,"v":125500,"usd":1.13922041}
{"ts":1757203080000,"o":110171,"h":110192.5,"l":110192.4,"c":110192.5,"v":1200,"usd":0.01089}
{"ts":1757203140000,"o":110192.5,"h":110192.5,"l":110192.5,"c":110192.5,"v":100,"usd":0.0009075}
{"ts":1757203200000,"o":110192.5,"h":110192.4,"l":110190,"c":110190,"v":9800,"usd":0.0889354}
{"ts":1757203260000,"o":110190,"h":110209.5,"l":110166.6,"c":110209,"v":487700,"usd":4.42627481}
{"ts":1757203320000,"o":110209,"h":110208,"l":110169.1,"c":110169.1,"v":163800,"usd":1.48642323}
{"ts":1757203380000,"o":110169.1,"h":110238,"l":110169,"c":110238,"v":522400,"usd":4.74130908}
{"ts":1757203440000,"o":110238,"h":110238,"l":110209,"c":110209,"v":35600,"usd":0.32295717}
{"ts":1757203500000,"o":110209,"h":110220,"l":110209,"c":110220,"v":167900,"usd":1.52347163}
{"ts":1757203560000,"o":110220,"h":110224,"l":110220,"c":110224,"v":62900,"usd":0.57067672}
{"ts":1757203620000,"o":110224,"h":110224,"l":110224,"c":110224,"v":0,"usd":0}
{"ts":1757203680000,"o":110224,"h":110224,"l":110224,"c":110224,"v":0,"usd":0}
{"ts":1757203740000,"o":110224,"h":110224,"l":110224,"c":110224,"v":0,"usd":0}
{"ts":1757203800000,"o":110224,"h":110224,"l":110224,"c":110224,"v":0,"usd":0}
{"ts":1757203860000,"o":110224,"h":110224,"l":110224,"c":110224,"v":0,"usd":0}
{"ts":1757203920000,"o":110224,"h":110243,"l":110232.6,"c":110243,"v":503400,"usd":4.56661404}
{"ts":1757203980000,"o":110243,"h":110243,"l":110243,"c":110243,"v":3100,"usd":0.02811979}
{"ts":1757204040000,"o":110243,"h":110243,"l":110243,"c":110243,"v":5400,"usd":0.04898286}
{"ts":1757204100000,"o":110243,"h":110247,"l":110243,"c":110246.9,"v":67800,"usd":0.61499628}
{"ts":1757204160000,"o":110246.9,"h":110247,"l":110247,"c":110247,"v":3000,"usd":0.0272115}
{"ts":1757204220000,"o":110247,"h":110247,"l":110246.9,"c":110246.9,"v":2100,"usd":0.01904805}
{"ts":1757204280000,"o":110246.9,"h":110247,"l":110247,"c":110247,"v":5200,"usd":0.0471666}
{"ts":1757204340000,"o":110247,"h":110247,"l":110235,"c":110235,"v":383400,"usd":3.4776339}
{"ts":1757204400000,"o":110235,"h":110237,"l":110235,"c":110237,"v":9800,"usd":0.0889003}
{"ts":1757204460000,"o":110237,"h":110242,"l":110237,"c":110242,"v":16500,"usd":0.14967454}
{"ts":1757204520000,"o":110242,"h":110247,"l":110247,"c":110247,"v":500,"usd":0.00453525}
{"ts":1757204580000,"o":110247,"h":110247,"l":110247,"c":110247,"v":500,"usd":0.00453525}
{"ts":1757204640000,"o":110247,"h":110247,"l":110247,"c":110247,"v":0,"usd":0}
{"ts":1757204700000,"o":110247,"h":110247,"l":110247,"c":110247,"v":0,"usd":0}
{"ts":1757204760000,"o":110247,"h":110247,"l":110247,"c":110247,"v":800,"usd":0.0072564}
{"ts":1757204820000,"o":110247,"h":110247,"l":110247,"c":110247,"v":0,"usd":0}
{"ts":1757204880000,"o":110247,"h":110247,"l":110246.9,"c":110246.9,"v":2700,"usd":0.02449035}
{"ts":1757204940000,"o":110246.9,"h":110247,"l":110247,"c":110247,"v":5400,"usd":0.0489807}
{"ts":1757205000000,"o":110247,"h":110247,"l":110247,"c":110247,"v":0,"usd":0}
{"ts":1757205060000,"o":110247,"h":110246.9,"l":110220,"c":110220,"v":1509800,"usd":13.69492586}
{"ts":1757205120000,"o":110220,"h":110220,"l":110215,"c":110215,"v":21700,"usd":0.19688105}
{"ts":1757205180000,"o":110215,"h":110215,"l":110215,"c":110215,"v":2100,"usd":0.01905372}
{"ts":1757205240000,"o":110215,"h":110240,"l":110215,"c":110215.6,"v":124300,"usd":1.12774207}
{"ts":1757205300000,"o":110215.6,"h":110215.6,"l":110215.6,"c":110215.6,"v":0,"usd":0}
{"ts":1757205360000,"o":110215.6,"h":110215.4,"l":110215.4,"c":110215.4,"v":2500,"usd":0.02268275}
{"ts":1757205420000,"o":110215.4,"h":110220,"l":110215.5,"c":110220,"v":124100,"usd":1.12596986}
{"ts":1757205480000,"o":110220,"h":110246.7,"l":110246.7,"c":110246.7,"v":2000,"usd":0.0181412}
{"ts":1757205540000,"o":110246.7,"h":110246.7,"l":110246.7,"c":110246.7,"v":0,"usd":0}
{"ts":1757205600000,"o":110246.7,"h":110246.7,"l":110246.7,"c":110246.7,"v":0,"usd":0}
{"ts":1757205660000,"o":110246.7,"h":110248,"l":110246.8,"c":110248,"v":4200,"usd":0.03809641}
{"ts":1757205720000,"o":110248,"h":110266.4,"l":110248,"c":110266.4,"v":18500,"usd":0.16779759}
{"ts":1757205780000,"o":110266.4,"h":110269,"l":110266.4,"c":110269,"v":5200,"usd":0.04715778}
{"ts":1757205840000,"o":110269,"h":110271,"l":110244.9,"c":110260,"v":329400,"usd":2.98723559}
{"ts":1757205900000,"o":110260,"h":110294,"l":110260,"c":110294,"v":169800,"usd":1.53971558}
{"ts":1757205960000,"o":110294,"h":110294,"l":110294,"c":110294,"v":6600,"usd":0.05984022}
{"ts":1757206020000,"o":110294,"h":110299.9,"l":110294,"c":110299.9,"v":66100,"usd":0.59928499}
{"ts":1757206080000,"o":110299.9,"h":110299.9,"l":110290,"c":110290,"v":459300,"usd":4.16411108}
{"ts":1757206140000,"o":110290,"h":110294,"l":110290,"c":110294,"v":18800,"usd":0.17045837}
{"ts":1757206200000,"o":110294,"h":110294,"l":110294,"c":110294,"v":3000,"usd":0.0272001}
{"ts":1757206260000,"o":110294,"h":110319.1,"l":110294,"c":110319,"v":36900,"usd":0.33454303}
{"ts":1757206320000,"o":110319,"h":110319,"l":110319,"c":110319,"v":500,"usd":0.0045323}
{"ts":1757206380000,"o":110319,"h":110335.7,"l":110319.1,"c":110335.7,"v":16600,"usd":0.15046669}
{"ts":1757206440000,"o":110335.7,"h":110335.7,"l":110335.6,"c":110335.7,"v":53600,"usd":0.48578788}
{"ts":1757206500000,"o":110335.7,"h":110335.7,"l":110310.5,"c":110310.5,"v":798800,"usd":7.23976853}
{"ts":1757206560000,"o":110310.5,"h":110364.8,"l":110286.9,"c":110353.2,"v":440400,"usd":3.99251361}
{"ts":1757206620000,"o":110353.2,"h":110371.4,"l":110353.3,"c":110371.4,"v":258700,"usd":2.34416888}
{"ts":1757206680000,"o":110371.4,"h":110379.8,"l":110371.4,"c":110379.7,"v":344600,"usd":3.12194875}
{"ts":1757206740000,"o":110379.7,"h":110379,"l":110375,"c":110375,"v":29000,"usd":0.2627358}
{"ts":1757206800000,"o":110375,"h":110375.1,"l":110373,"c":110373,"v":213100,"usd":1.93068745}
{"ts":1757206860000,"o":110373,"h":110371,"l":110351.7,"c":110351.8,"v":12400,"usd":0.11235726}
{"ts":1757206920000,"o":110351.8,"h":110351.8,"l":110351.8,"c":110351.8,"v":1500,"usd":0.01359285}
{"ts":1757206980000,"o":110351.8,"h":110365.2,"l":110351.8,"c":110365.2,"v":52500,"usd":0.47574635}
{"ts":1757207040000,"o":110365.2,"h":110365.9,"l":110351,"c":110351,"v":304000,"usd":2.75448665}
{"ts":1757207100000,"o":110351,"h":110351,"l":110351,"c":110351,"v":8500,"usd":0.077027}
{"ts":1757207160000,"o":110351,"h":110351,"l":110340,"c":110340,"v":149400,"usd":1.35387863}
{"ts":1757207220000,"o":110340,"h":110340,"l":110340,"c":110340,"v":2000,"usd":0.0181258}
{"ts":1757207280000,"o":110340,"h":110360,"l":110340,"c":110360,"v":14200,"usd":0.12869048}
{"ts":1757207340000,"o":110360,"h":110365,"l":110361,"c":110365,"v":112200,"usd":1.01664761}
{"ts":1757207400000,"o":110365,"h":110423.9,"l":110366,"c":110423.9,"v":319500,"usd":2.89408624}
{"ts":1757207460000,"o":110423.9,"h":110476.3,"l":110423.9,"c":110476.3,"v":240900,"usd":2.18097276}
{"ts":1757207520000,"o":110476.3,"h":110476.2,"l":110423.1,"c":110423.1,"v":524400,"usd":4.74694611}
{"ts":1757207580000,"o":110423.1,"h":110423.2,"l":110413,"c":110413.1,"v":44500,"usd":0.40300271}
{"ts":1757207640000,"o":110413.1,"h":110413.1,"l":110413,"c":110413,"v":2600,"usd":0.02354794}
{"ts":1757207700000,"o":110413,"h":110413.1,"l":110413,"c":110413.1,"v":4500,"usd":0.04075605}
{"ts":1757207760000,"o":110413.1,"h":110413,"l":110400,"c":110400,"v":209400,"usd":1.89651965}
{"ts":1757207820000,"o":110400,"h":110400,"l":110366,"c":110366,"v":72100,"usd":0.65314633}
{"ts":1757207880000,"o":110366,"h":110354.6,"l":110345.5,"c":110354.6,"v":30500,"usd":0.27638875}
{"ts":1757207940000,"o":110354.6,"h":110387,"l":110354.6,"c":110387,"v":270200,"usd":2.4478643}
{"ts":1757208000000,"o":110387,"h":110414,"l":110388,"c":110388,"v":110600,"usd":1.00172441}
{"ts":1757208060000,"o":110388,"h":110388,"l":110388,"c":110388,"v":3000,"usd":0.027177}
{"ts":1757208120000,"o":110388,"h":110458,"l":110388.1,"c":110458,"v":495900,"usd":4.49166314}
{"ts":1757208180000,"o":110458,"h":110476.1,"l":110458.9,"c":110476.1,"v":198500,"usd":1.79678207}
{"ts":1757208240000,"o":110476.1,"h":110476,"l":110467,"c":110467,"v":181300,"usd":1.64109018}
{"ts":1757208300000,"o":110467,"h":110470,"l":110467,"c":110470,"v":72400,"usd":0.6553997}
{"ts":1757208360000,"o":110470,"h":110470,"l":110469.9,"c":110470,"v":8000,"usd":0.0724176}
{"ts":1757208420000,"o":110470,"h":110471,"l":110470,"c":110471,"v":17200,"usd":0.15569754}
{"ts":1757208480000,"o":110471,"h":110521,"l":110471,"c":110521,"v":452300,"usd":4.09362417}
{"ts":1757208540000,"o":110521,"h":110521.5,"l":110521.4,"c":110521.5,"v":5400,"usd":0.0488592}
{"ts":1757208600000,"o":110521.5,"h":110550.4,"l":110510.1,"c":110510.1,"v":591400,"usd":5.35020039}
{"ts":1757208660000,"o":110510.1,"h":110515.1,"l":110471.7,"c":110473.9,"v":50400,"usd":0.45607284}
{"ts":1757208720000,"o":110473.9,"h":110474,"l":110473,"c":110473,"v":6000,"usd":0.05431155}
{"ts":1757208780000,"o":110473,"h":110495,"l":110473,"c":110495,"v":25600,"usd":0.23171003}
{"ts":1757208840000,"o":110495,"h":110520,"l":110496,"c":110520,"v":106900,"usd":0.96730789}
{"ts":1757208900000,"o":110520,"h":110521,"l":110519.9,"c":110521,"v":7300,"usd":0.06605113}
{"ts":1757208960000,"o":110521,"h":110522,"l":110521,"c":110522,"v":12800,"usd":0.11581476}
{"ts":1757209020000,"o":110522,"h":110522,"l":110521.9,"c":110522,"v":6000,"usd":0.054288}
{"ts":1757209080000,"o":110522,"h":110522,"l":110500,"c":110500,"v":307900,"usd":2.78588185}
{"ts":1757209140000,"o":110500,"h":110511.3,"l":110500.1,"c":110511.2,"v":20200,"usd":0.18279333}
{"ts":1757209200000,"o":110511.2,"h":110511.2,"l":110511.2,"c":110511.2,"v":1900,"usd":0.01719291}
{"ts":1757209260000,"o":110511.2,"h":110511.2,"l":110490,"c":110490,"v":286900,"usd":2.59615557}
{"ts":1757209320000,"o":110490,"h":110505.2,"l":110490,"c":110505.1,"v":432500,"usd":3.91437664}
{"ts":1757209380000,"o":110505.1,"h":110505.2,"l":110505.1,"c":110505.1,"v":7100,"usd":0.06425038}
{"ts":1757209440000,"o":110505.1,"h":110505.2,"l":110505.1,"c":110505.2,"v":2200,"usd":0.01990866}
{"ts":1757209500000,"o":110505.2,"h":110505.1,"l":110505.1,"c":110505.1,"v":500,"usd":0.0045247}
{"ts":1757209560000,"o":110505.1,"h":110508.7,"l":110505.1,"c":110508.7,"v":21100,"usd":0.19093703}
{"ts":1757209620000,"o":110508.7,"h":110511.3,"l":110508.7,"c":110511.3,"v":6300,"usd":0.05700872}
{"ts":1757209680000,"o":110511.3,"h":110511.3,"l":110511.3,"c":110511.3,"v":0,"usd":0}
{"ts":1757209740000,"o":110511.3,"h":110546.5,"l":110511.4,"c":110546.5,"v":56400,"usd":0.51022504}
{"ts":1757209800000,"o":110546.5,"h":110593,"l":110546.5,"c":110593,"v":530300,"usd":4.79648303}
{"ts":1757209860000,"o":110593,"h":110599,"l":110546.1,"c":110594,"v":374700,"usd":3.38836385}
{"ts":1757209920000,"o":110594,"h":110593.9,"l":110579,"c":110583.9,"v":42800,"usd":0.38702511}
{"ts":1757209980000,"o":110583.9,"h":110584,"l":110580,"c":110580,"v":65400,"usd":0.59140795}
{"ts":1757210040000,"o":110580,"h":110580.1,"l":110560,"c":110560,"v":118000,"usd":1.06710175}
{"ts":1757210100000,"o":110560,"h":110580,"l":110560,"c":110580,"v":29800,"usd":0.26952837}
{"ts":1757210160000,"o":110580,"h":110579.9,"l":110556,"c":110556.1,"v":38800,"usd":0.35090275}
{"ts":1757210220000,"o":110556.1,"h":110556,"l":110555,"c":110555,"v":8700,"usd":0.07869349}
{"ts":1757210280000,"o":110555,"h":110555.1,"l":110538,"c":110538,"v":79200,"usd":0.71639672}
{"ts":1757210340000,"o":110538,"h":110538,"l":110538,"c":110538,"v":3000,"usd":0.0271401}
{"ts":1757210400000,"o":110538,"h":110559,"l":110538.1,"c":110559,"v":151600,"usd":1.37146348}
{"ts":1757210460000,"o":110559,"h":110559,"l":110536,"c":110536,"v":71400,"usd":0.6458162}
{"ts":1757210520000,"o":110536,"h":110536,"l":110536,"c":110536,"v":17000,"usd":0.1537956}
{"ts":1757210580000,"o":110536,"h":110536,"l":110520,"c":110520,"v":180500,"usd":1.63298571}
{"ts":1757210640000,"o":110520,"h":110524,"l":110520,"c":110524,"v":105300,"usd":0.9527527}
{"ts":1757210700000,"o":110524,"h":110530,"l":110524,"c":110530,"v":137200,"usd":1.24134125}
{"ts":1757210760000,"o":110530,"h":110530,"l":110530,"c":110530,"v":4000,"usd":0.0361892}
{"ts":1757210820000,"o":110530,"h":110548,"l":110530,"c":110548,"v":45700,"usd":0.41344358}
{"ts":1757210880000,"o":110548,"h":110548,"l":110510,"c":110511,"v":327700,"usd":2.9644642}
{"ts":1757210940000,"o":110511,"h":110528,"l":110511,"c":110527.9,"v":42500,"usd":0.38454534}
{"ts":1757211000000,"o":110527.9,"h":110528,"l":110507,"c":110507,"v":117600,"usd":1.06404431}
{"ts":1757211060000,"o":110507,"h":110500,"l":110480,"c":110480,"v":11500,"usd":0.10407992}
{"ts":1757211120000,"o":110480,"h":110505,"l":110480,"c":110505,"v":409200,"usd":3.70325073}
{"ts":1757211180000,"o":110505,"h":110528,"l":110505.1,"c":110528,"v":73500,"usd":0.66504866}
{"ts":1757211240000,"o":110528,"h":110538.6,"l":110538.6,"c":110538.6,"v":35600,"usd":0.32205896}
{"ts":1757211300000,"o":110538.6,"h":110538.6,"l":110538.6,"c":110538.6,"v":0,"usd":0}
{"ts":1757211360000,"o":110538.6,"h":110538.6,"l":110535,"c":110535,"v":270400,"usd":2.44620359}
{"ts":1757211420000,"o":110535,"h":110512.1,"l":110508,"c":110508,"v":59900,"usd":0.5420256}
{"ts":1757211480000,"o":110508,"h":110508,"l":110506,"c":110506,"v":35700,"usd":0.32305356}
{"ts":1757211540000,"o":110506,"h":110506,"l":110502,"c":110502,"v":22400,"usd":0.20270607}
{"ts":1757211600000,"o":110502,"h":110502,"l":110495,"c":110495,"v":179400,"usd":1.62350288}
{"ts":1757211660000,"o":110495,"h":110495,"l":110460.2,"c":110460.2,"v":6900,"usd":0.0624543}
{"ts":1757211720000,"o":110460.2,"h":110467,"l":110460.3,"c":110466,"v":377500,"usd":3.41744359}
{"ts":1757211780000,"o":110466,"h":110488.5,"l":110466,"c":110488.5,"v":232300,"usd":2.10281762}
{"ts":1757211840000,"o":110488.5,"h":110502,"l":110488.5,"c":110502,"v":81500,"usd":0.73760314}
{"ts":1757211900000,"o":110502,"h":110516,"l":110504,"c":110516,"v":16000,"usd":0.1447822}
{"ts":1757211960000,"o":110516,"h":110516,"l":110515.9,"c":110515.9,"v":6600,"usd":0.0597201}
{"ts":1757212020000,"o":110515.9,"h":110516,"l":110515.9,"c":110515.9,"v":76000,"usd":0.687686}
{"ts":1757212080000,"o":110515.9,"h":110516,"l":110516,"c":110516,"v":2500,"usd":0.02262125}
{"ts":1757212140000,"o":110516,"h":110518,"l":110516,"c":110518,"v":18300,"usd":0.16558552}
{"ts":1757212200000,"o":110518,"h":110530,"l":110517.9,"c":110530,"v":26800,"usd":0.24248703}
{"ts":1757212260000,"o":110530,"h":110534,"l":110530.1,"c":110534,"v":13500,"usd":0.12213582}
{"ts":1757212320000,"o":110534,"h":110556.3,"l":110534,"c":110556.3,"v":75100,"usd":0.67941179}
{"ts":1757212380000,"o":110556.3,"h":110556.3,"l":110552,"c":110552,"v":317400,"usd":2.87094708}
{"ts":1757212440000,"o":110552,"h":110552,"l":110542,"c":110542,"v":230700,"usd":2.08686817}
{"ts":1757212500000,"o":110542,"h":110542,"l":110536,"c":110536,"v":104600,"usd":0.94626189}
{"ts":1757212560000,"o":110536,"h":110536,"l":110536,"c":110536,"v":42800,"usd":0.38720304}
{"ts":1757212620000,"o":110536,"h":110536,"l":110536,"c":110536,"v":4700,"usd":0.04251996}
{"ts":1757212680000,"o":110536,"h":110536,"l":110523.8,"c":110523.8,"v":93400,"usd":0.84497807}
{"ts":1757212740000,"o":110523.8,"h":110523.8,"l":110523.7,"c":110523.8,"v":14500,"usd":0.1311931}
{"ts":1757212800000,"o":110523.8,"h":110523.8,"l":110523.7,"c":110523.7,"v":40700,"usd":0.36824546}
{"ts":1757212860000,"o":110523.7,"h":110523.2,"l":110523,"c":110523,"v":7800,"usd":0.07057362}
{"ts":1757212920000,"o":110523,"h":110523,"l":110523,"c":110523,"v":9000,"usd":0.0814311}
{"ts":1757212980000,"o":110523,"h":110522,"l":110522,"c":110522,"v":4000,"usd":0.036192}
{"ts":1757213040000,"o":110522,"h":110522,"l":110511.8,"c":110512,"v":91400,"usd":0.82704469}
{"ts":1757213100000,"o":110512,"h":110512,"l":110512,"c":110512,"v":0,"usd":0}
{"ts":1757213160000,"o":110512,"h":110539.4,"l":110512,"c":110539.4,"v":221200,"usd":2.00148566}
{"ts":1757213220000,"o":110539.4,"h":110539.4,"l":110539.4,"c":110539.4,"v":500,"usd":0.00452325}
{"ts":1757213280000,"o":110539.4,"h":110539.4,"l":110539.4,"c":110539.4,"v":81500,"usd":0.73728975}
{"ts":1757213340000,"o":110539.4,"h":110553.1,"l":110539.4,"c":110553.1,"v":180200,"usd":1.63015299}
{"ts":1757213400000,"o":110553.1,"h":110580,"l":110553.2,"c":110579.9,"v":67600,"usd":0.61140885}
{"ts":1757213460000,"o":110579.9,"h":110580,"l":110560,"c":110562,"v":25200,"usd":0.22789467}
{"ts":1757213520000,"o":110562,"h":110573,"l":110562,"c":110573,"v":78600,"usd":0.71089491}
{"ts":1757213580000,"o":110573,"h":110580,"l":110573,"c":110580,"v":18800,"usd":0.17001788}
{"ts":1757213640000,"o":110580,"h":110595.9,"l":110581.4,"c":110595.9,"v":11000,"usd":0.09947045}
{"ts":1757213700000,"o":110595.9,"h":110618.7,"l":110595.9,"c":110618.7,"v":537100,"usd":4.85630184}
{"ts":1757213760000,"o":110618.7,"h":110709,"l":110618.7,"c":110696.1,"v":972200,"usd":8.7841025}
{"ts":1757213820000,"o":110696.1,"h":110696.1,"l":110675,"c":110675,"v":74400,"usd":0.67212409}
{"ts":1757213880000,"o":110675,"h":110690.8,"l":110675,"c":110690.8,"v":38200,"usd":0.34515114}
{"ts":1757213940000,"o":110690.8,"h":110702.4,"l":110671.1,"c":110671.1,"v":212100,"usd":1.9160139}
{"ts":1757214000000,"o":110671.1,"h":110671.1,"l":110671.1,"c":110671.1,"v":11800,"usd":0.10662244}
{"ts":1757214060000,"o":110671.1,"h":110698.5,"l":110671.2,"c":110682,"v":99300,"usd":0.89706599}
{"ts":1757214120000,"o":110682,"h":110682,"l":110682,"c":110682,"v":2000,"usd":0.0180698}
{"ts":1757214180000,"o":110682,"h":110682,"l":110670,"c":110670,"v":111200,"usd":1.00471937}
{"ts":1757214240000,"o":110670,"h":110670,"l":110660,"c":110660,"v":178900,"usd":1.61652846}
{"ts":1757214300000,"o":110660,"h":110660.1,"l":110660,"c":110660,"v":4900,"usd":0.04427983}
{"ts":1757214360000,"o":110660,"h":110660,"l":110660,"c":110660,"v":1500,"usd":0.01355505}
{"ts":1757214420000,"o":110660,"h":110660,"l":110640.3,"c":110640.3,"v":112800,"usd":1.01934511}
{"ts":1757214480000,"o":110640.3,"h":110640.3,"l":110640.3,"c":110640.3,"v":500,"usd":0.00451915}
{"ts":1757214540000,"o":110640.3,"h":110640.3,"l":110640.3,"c":110640.3,"v":100,"usd":0.00090383}
{"ts":1757214600000,"o":110640.3,"h":110640.3,"l":110640,"c":110640,"v":74300,"usd":0.67154569}
{"ts":1757214660000,"o":110640,"h":110639.1,"l":110639,"c":110639,"v":2100,"usd":0.01898064}
{"ts":1757214720000,"o":110639,"h":110639,"l":110639,"c":110639,"v":3500,"usd":0.0316344}
{"ts":1757214780000,"o":110639,"h":110639,"l":110637,"c":110637,"v":37500,"usd":0.33894095}
{"ts":1757214840000,"o":110637,"h":110637,"l":110633,"c":110633,"v":40700,"usd":0.36787187}
{"ts":1757214900000,"o":110633,"h":110633,"l":110606.1,"c":110606.2,"v":96600,"usd":0.87318238}
{"ts":1757214960000,"o":110606.2,"h":110634,"l":110606.1,"c":110634,"v":172700,"usd":1.56110063}
{"ts":1757215020000,"o":110634,"h":110640.5,"l":110634,"c":110640.5,"v":71400,"usd":0.64534673}
{"ts":1757215080000,"o":110640.5,"h":110660,"l":110648.7,"c":110660,"v":153100,"usd":1.38363808}
{"ts":1757215140000,"o":110660,"h":110660,"l":110660,"c":110660,"v":4500,"usd":0.04066515}
{"ts":1757215200000,"o":110660,"h":110698.5,"l":110660,"c":110698.5,"v":120900,"usd":1.09234598}
{"ts":1757215260000,"o":110698.5,"h":110698.6,"l":110698.6,"c":110698.6,"v":12000,"usd":0.108402}
{"ts":1757215320000,"o":110698.6,"h":110715.5,"l":110698.6,"c":110715.5,"v":255900,"usd":2.31148768}
{"ts":1757215380000,"o":110715.5,"h":110715.5,"l":110715.5,"c":110715.5,"v":0,"usd":0}
{"ts":1757215440000,"o":110715.5,"h":110715.4,"l":110702,"c":110702,"v":426000,"usd":3.8477294}
{"ts":1757215500000,"o":110702,"h":110702,"l":110702,"c":110702,"v":3500,"usd":0.03161655}
{"ts":1757215560000,"o":110702,"h":110726,"l":110702,"c":110725.9,"v":334000,"usd":3.01677118}
{"ts":1757215620000,"o":110725.9,"h":110749.9,"l":110726,"c":110740,"v":407100,"usd":3.67621709}
{"ts":1757215680000,"o":110740,"h":110727.5,"l":110722,"c":110722,"v":83000,"usd":0.74959685}
{"ts":1757215740000,"o":110722,"h":110722.1,"l":110722,"c":110722,"v":17500,"usd":0.158053}
{"ts":1757215800000,"o":110722,"h":110722,"l":110722,"c":110722,"v":3000,"usd":0.0270948}
{"ts":1757215860000,"o":110722,"h":110750,"l":110722.1,"c":110738,"v":267400,"usd":2.41476351}
{"ts":1757215920000,"o":110738,"h":110738,"l":110735,"c":110735,"v":126400,"usd":1.14143192}
{"ts":1757215980000,"o":110735,"h":110735,"l":110708,"c":110708,"v":47000,"usd":0.42446976}
{"ts":1757216040000,"o":110708,"h":110708,"l":110708,"c":110708,"v":3800,"usd":0.03432464}
{"ts":1757216100000,"o":110708,"h":110720,"l":110708.1,"c":110720,"v":132900,"usd":1.20043062}
{"ts":1757216160000,"o":110720,"h":110720,"l":110719,"c":110719,"v":9600,"usd":0.08670552}
{"ts":1757216220000,"o":110719,"h":110719,"l":110719,"c":110719,"v":4000,"usd":0.0361276}
{"ts":1757216280000,"o":110719,"h":110719.1,"l":110700,"c":110700,"v":20800,"usd":0.18786672}
{"ts":1757216340000,"o":110700,"h":110700.1,"l":110700,"c":110700,"v":6400,"usd":0.05781376}
{"ts":1757216400000,"o":110700,"h":110700,"l":110700,"c":110700,"v":500,"usd":0.0045167}
{"ts":1757216460000,"o":110700,"h":110700,"l":110668.1,"c":110675,"v":384000,"usd":3.46944699}
{"ts":1757216520000,"o":110675,"h":110675,"l":110674,"c":110674,"v":1500,"usd":0.01355325}
{"ts":1757216580000,"o":110674,"h":110674,"l":110631,"c":110631,"v":20000,"usd":0.1807438}
{"ts":1757216640000,"o":110631,"h":110630.6,"l":110630.6,"c":110630.6,"v":100,"usd":0.00090391}
{"ts":1757216700000,"o":110630.6,"h":110637.5,"l":110630.7,"c":110637.5,"v":154300,"usd":1.39473083}
{"ts":1757216760000,"o":110637.5,"h":110637.5,"l":110637.5,"c":110637.5,"v":0,"usd":0}
{"ts":1757216820000,"o":110637.5,"h":110637,"l":110633,"c":110633,"v":6700,"usd":0.06055898}
{"ts":1757216880000,"o":110633,"h":110633,"l":110632,"c":110632,"v":3600,"usd":0.03254009}
{"ts":1757216940000,"o":110632,"h":110632,"l":110630.9,"c":110630.9,"v":64000,"usd":0.57849615}
{"ts":1757217000000,"o":110630.9,"h":110630.9,"l":110630.9,"c":110630.9,"v":1500,"usd":0.01355865}
{"ts":1757217060000,"o":110630.9,"h":110630.9,"l":110630.8,"c":110630.8,"v":79800,"usd":0.72132018}
{"ts":1757217120000,"o":110630.8,"h":110630.8,"l":110620,"c":110620,"v":4300,"usd":0.03886888}
{"ts":1757217180000,"o":110620,"h":110620.1,"l":110616,"c":110616,"v":6200,"usd":0.0560481}
{"ts":1757217240000,"o":110616,"h":110614.1,"l":110614,"c":110614,"v":8300,"usd":0.07503532}
{"ts":1757217300000,"o":110614,"h":110614.1,"l":110614,"c":110614,"v":4100,"usd":0.03706564}
{"ts":1757217360000,"o":110614,"h":110633.8,"l":110614.1,"c":110633.8,"v":867400,"usd":7.84159714}
{"ts":1757217420000,"o":110633.8,"h":110633.8,"l":110623,"c":110623,"v":72000,"usd":0.65080245}
{"ts":1757217480000,"o":110623,"h":110641,"l":110620,"c":110641,"v":296000,"usd":2.67562332}
{"ts":1757217540000,"o":110641,"h":110647,"l":110646,"c":110646,"v":12000,"usd":0.1084536}
{"ts":1757217600000,"o":110646,"h":110646,"l":110645,"c":110645,"v":6500,"usd":0.05874575}
{"ts":1757217660000,"o":110645,"h":110645.1,"l":110645,"c":110645,"v":3200,"usd":0.02892128}
{"ts":1757217720000,"o":110645,"h":110645,"l":110645,"c":110645,"v":3200,"usd":0.02892128}
{"ts":1757217780000,"o":110645,"h":110645,"l":110645,"c":110645,"v":2000,"usd":0.0180758}
{"ts":1757217840000,"o":110645,"h":110647,"l":110640,"c":110640,"v":240000,"usd":2.16909745}
{"ts":1757217900000,"o":110640,"h":110640,"l":110640,"c":110640,"v":4000,"usd":0.0361532}
{"ts":1757217960000,"o":110640,"h":110640,"l":110639,"c":110639,"v":14100,"usd":0.12744054}
{"ts":1757218020000,"o":110639,"h":110639,"l":110639,"c":110639,"v":2500,"usd":0.022596}
{"ts":1757218080000,"o":110639,"h":110639,"l":110638.6,"c":110638.6,"v":3600,"usd":0.03253824}
{"ts":1757218140000,"o":110638.6,"h":110638.6,"l":110635,"c":110635,"v":13600,"usd":0.12292344}
{"ts":1757218200000,"o":110635,"h":110620.1,"l":110551,"c":110587,"v":325800,"usd":2.94636419}
{"ts":1757218260000,"o":110587,"h":110597,"l":110560,"c":110560,"v":114900,"usd":1.03899586}
{"ts":1757218320000,"o":110560,"h":110551.8,"l":110551.8,"c":110551.8,"v":900,"usd":0.00814095}
{"ts":1757218380000,"o":110551.8,"h":110551.2,"l":110520,"c":110520,"v":194600,"usd":1.76032933}
{"ts":1757218440000,"o":110520,"h":110524,"l":110520,"c":110524,"v":140500,"usd":1.271254}
{"ts":1757218500000,"o":110524,"h":110537,"l":110524,"c":110537,"v":136100,"usd":1.2313866}
{"ts":1757218560000,"o":110537,"h":110560,"l":110537,"c":110560,"v":51500,"usd":0.46589384}
{"ts":1757218620000,"o":110560,"h":110580,"l":110560,"c":110560,"v":219200,"usd":1.98233583}
{"ts":1757218680000,"o":110560,"h":110560,"l":110560,"c":110560,"v":11900,"usd":0.10763431}
{"ts":1757218740000,"o":110560,"h":110560.1,"l":110560,"c":110560,"v":12000,"usd":0.1085388}
{"ts":1757218800000,"o":110560,"h":110564,"l":110560,"c":110564,"v":59100,"usd":0.53455149}
{"ts":1757218860000,"o":110564,"h":110578,"l":110575.6,"c":110578,"v":36100,"usd":0.32646793}
{"ts":1757218920000,"o":110578,"h":110579,"l":110578,"c":110579,"v":14300,"usd":0.12931949}
{"ts":1757218980000,"o":110579,"h":110579,"l":110579,"c":110579,"v":5000,"usd":0.0452165}
{"ts":1757219040000,"o":110579,"h":110579,"l":110579,"c":110579,"v":3500,"usd":0.03165155}
{"ts":1757219100000,"o":110579,"h":110594,"l":110579,"c":110594,"v":291000,"usd":2.63157168}
{"ts":1757219160000,"o":110594,"h":110594,"l":110593.9,"c":110594,"v":7000,"usd":0.0632947}
{"ts":1757219220000,"o":110594,"h":110594,"l":110573,"c":110573,"v":201200,"usd":1.81927592}
{"ts":1757219280000,"o":110573,"h":110573,"l":110573,"c":110573,"v":3500,"usd":0.0316533}
{"ts":1757219340000,"o":110573,"h":110573,"l":110573,"c":110573,"v":1000,"usd":0.0090438}
{"ts":1757219400000,"o":110573,"h":110573,"l":110571,"c":110571,"v":30700,"usd":0.27764544}
{"ts":1757219460000,"o":110571,"h":110571,"l":110571,"c":110571,"v":5700,"usd":0.0515508}
{"ts":1757219520000,"o":110571,"h":110571,"l":110569,"c":110569,"v":8900,"usd":0.0804917}
{"ts":1757219580000,"o":110569,"h":110569,"l":110558,"c":110558,"v":112000,"usd":1.0129848}
{"ts":1757219640000,"o":110558,"h":110558.1,"l":110558,"c":110558,"v":8300,"usd":0.0750735}
{"ts":1757219700000,"o":110558,"h":110558.1,"l":110558,"c":110558,"v":28300,"usd":0.2559735}
{"ts":1757219760000,"o":110558,"h":110558,"l":110557.2,"c":110557.2,"v":6000,"usd":0.0542705}
{"ts":1757219820000,"o":110557.2,"h":110557.2,"l":110527,"c":110527,"v":16900,"usd":0.15286584}
{"ts":1757219880000,"o":110527,"h":110527,"l":110527,"c":110527,"v":700,"usd":0.00633332}
{"ts":1757219940000,"o":110527,"h":110526.1,"l":110526.1,"c":110526.1,"v":6000,"usd":0.0542856}
{"ts":1757220000000,"o":110526.1,"h":110526,"l":110525,"c":110525,"v":3000,"usd":0.02714305}
{"ts":1757220060000,"o":110525,"h":110524,"l":110518,"c":110518,"v":88500,"usd":0.80075649}
{"ts":1757220120000,"o":110518,"h":110518,"l":110500,"c":110500.1,"v":23100,"usd":0.20904667}
{"ts":1757220180000,"o":110500.1,"h":110500.1,"l":110500,"c":110500,"v":16500,"usd":0.1493217}
{"ts":1757220240000,"o":110500,"h":110500,"l":110500,"c":110500,"v":1500,"usd":0.0135747}
{"ts":1757220300000,"o":110500,"h":110500,"l":110500,"c":110500,"v":5000,"usd":0.045249}
{"ts":1757220360000,"o":110500,"h":110520,"l":110500,"c":110520,"v":756000,"usd":6.84163645}
{"ts":1757220420000,"o":110520,"h":110520,"l":110520,"c":110520,"v":2500,"usd":0.02262025}
{"ts":1757220480000,"o":110520,"h":110520,"l":110520,"c":110520,"v":133100,"usd":1.20430211}
{"ts":1757220540000,"o":110520,"h":110520,"l":110519.9,"c":110519.9,"v":1700,"usd":0.01538177}
{"ts":1757220600000,"o":110519.9,"h":110520,"l":110520,"c":110520,"v":2700,"usd":0.02442987}
{"ts":1757220660000,"o":110520,"h":110562.9,"l":110520,"c":110562.9,"v":171300,"usd":1.54985279}
{"ts":1757220720000,"o":110562.9,"h":110562.8,"l":110537.9,"c":110548,"v":129000,"usd":1.16694941}
{"ts":1757220780000,"o":110548,"h":110555,"l":110548,"c":110555,"v":107500,"usd":0.97241602}
{"ts":1757220840000,"o":110555,"h":110557.2,"l":110557,"c":110557.2,"v":3000,"usd":0.0271353}
{"ts":1757220900000,"o":110557.2,"h":110569.8,"l":110557.3,"c":110569.8,"v":41700,"usd":0.37717499}
{"ts":1757220960000,"o":110569.8,"h":110569.6,"l":110569.6,"c":110569.6,"v":1000,"usd":0.0090441}
{"ts":1757221020000,"o":110569.6,"h":110569.6,"l":110569.5,"c":110569.6,"v":74600,"usd":0.67468986}
{"ts":1757221080000,"o":110569.6,"h":110569.6,"l":110569.6,"c":110569.6,"v":0,"usd":0}
{"ts":1757221140000,"o":110569.6,"h":110569.6,"l":110569.6,"c":110569.6,"v":0,"usd":0}
{"ts":1757221200000,"o":110569.6,"h":110569.6,"l":110569.6,"c":110569.6,"v":3000,"usd":0.0271323}
{"ts":1757221260000,"o":110569.6,"h":110569.6,"l":110569.6,"c":110569.6,"v":0,"usd":0}
{"ts":1757221320000,"o":110569.6,"h":110569.6,"l":110569.6,"c":110569.6,"v":0,"usd":0}
{"ts":1757221380000,"o":110569.6,"h":110643,"l":110569.6,"c":110643,"v":197500,"usd":1.78575095}
{"ts":1757221440000,"o":110643,"h":110664,"l":110644,"c":110647,"v":363500,"usd":3.28493075}
{"ts":1757221500000,"o":110647,"h":110679.9,"l":110647,"c":110679.9,"v":36700,"usd":0.33165204}
{"ts":1757221560000,"o":110679.9,"h":110681,"l":110679.9,"c":110681,"v":43500,"usd":0.3930268}
{"ts":1757221620000,"o":110681,"h":110699,"l":110665,"c":110699,"v":182300,"usd":1.64726216}
{"ts":1757221680000,"o":110699,"h":110699,"l":110698.9,"c":110699,"v":56900,"usd":0.51400615}
{"ts":1757221740000,"o":110699,"h":110699,"l":110646,"c":110646,"v":146400,"usd":1.32294914}
{"ts":1757221800000,"o":110646,"h":110646,"l":110627,"c":110627,"v":27400,"usd":0.24764659}
{"ts":1757221860000,"o":110627,"h":110627,"l":110627,"c":110627,"v":2500,"usd":0.0225985}
{"ts":1757221920000,"o":110627,"h":110626,"l":110592,"c":110592,"v":8700,"usd":0.0786536}
{"ts":1757221980000,"o":110592,"h":110591.1,"l":110571.1,"c":110588.2,"v":410000,"usd":3.70795653}
{"ts":1757222040000,"o":110588.2,"h":110615,"l":110588,"c":110615,"v":250100,"usd":2.26128922}
{"ts":1757222100000,"o":110615,"h":110659.9,"l":110617,"c":110657,"v":51100,"usd":0.46189209}
{"ts":1757222160000,"o":110657,"h":110656.5,"l":110644,"c":110644,"v":442300,"usd":3.99710643}
{"ts":1757222220000,"o":110644,"h":110644,"l":110643,"c":110643,"v":6500,"usd":0.0587471}
{"ts":1757222280000,"o":110643,"h":110660,"l":110643,"c":110659,"v":153100,"usd":1.38372468}
{"ts":1757222340000,"o":110659,"h":110659,"l":110632,"c":110632,"v":18800,"usd":0.1699095}
{"ts":1757222400000,"o":110632,"h":110632,"l":110632,"c":110632,"v":3300,"usd":0.0298287}
{"ts":1757222460000,"o":110632,"h":110661,"l":110632,"c":110661,"v":144900,"usd":1.3097477}
{"ts":1757222520000,"o":110661,"h":110661,"l":110661,"c":110661,"v":2800,"usd":0.02530248}
{"ts":1757222580000,"o":110661,"h":110661,"l":110633.5,"c":110650,"v":106500,"usd":0.96259836}
{"ts":1757222640000,"o":110650,"h":110675,"l":110650,"c":110675,"v":223400,"usd":2.01883737}
{"ts":1757222700000,"o":110675,"h":110675,"l":110664.1,"c":110664.1,"v":14900,"usd":0.13463561}
{"ts":1757222760000,"o":110664.1,"h":110700,"l":110664,"c":110700,"v":166100,"usd":1.50082329}
{"ts":1757222820000,"o":110700,"h":110700,"l":110699.9,"c":110700,"v":6000,"usd":0.0542004}
{"ts":1757222880000,"o":110700,"h":110700,"l":110699.9,"c":110700,"v":40800,"usd":0.36856272}
{"ts":1757222940000,"o":110700,"h":110700,"l":110700,"c":110700,"v":4000,"usd":0.0361336}
{"ts":1757223000000,"o":110700,"h":110700,"l":110700,"c":110700,"v":3500,"usd":0.0316169}
{"ts":1757223060000,"o":110700,"h":110700,"l":110699.9,"c":110700,"v":17800,"usd":0.16079452}
{"ts":1757223120000,"o":110700,"h":110700,"l":110699.9,"c":110699.9,"v":3000,"usd":0.0271002}
{"ts":1757223180000,"o":110699.9,"h":110700,"l":110696,"c":110696,"v":216200,"usd":1.95302293}
{"ts":1757223240000,"o":110696,"h":110702,"l":110690.7,"c":110702,"v":201500,"usd":1.82038298}
{"ts":1757223300000,"o":110702,"h":110703,"l":110702,"c":110703,"v":21000,"usd":0.1896991}
{"ts":1757223360000,"o":110703,"h":110703,"l":110703,"c":110703,"v":9200,"usd":0.08310544}
{"ts":1757223420000,"o":110703,"h":110703,"l":110703,"c":110703,"v":4000,"usd":0.0361328}
{"ts":1757223480000,"o":110703,"h":110703,"l":110703,"c":110703,"v":1500,"usd":0.0135498}
{"ts":1757223540000,"o":110703,"h":110703,"l":110703,"c":110703,"v":5000,"usd":0.045166}
{"ts":1757223600000,"o":110703,"h":110703,"l":110670,"c":110670,"v":424000,"usd":3.83026491}
{"ts":1757223660000,"o":110670,"h":110670.1,"l":110670,"c":110670,"v":2100,"usd":0.01897539}
{"ts":1757223720000,"o":110670,"h":110670.1,"l":110670,"c":110670,"v":4300,"usd":0.03885437}
{"ts":1757223780000,"o":110670,"h":110670,"l":110668,"c":110668,"v":6400,"usd":0.05782984}
{"ts":1757223840000,"o":110668,"h":110675.5,"l":110666,"c":110675.5,"v":502500,"usd":4.5406382}
{"ts":1757223900000,"o":110675.5,"h":110675.5,"l":110675,"c":110675.1,"v":58900,"usd":0.5321907}
{"ts":1757223960000,"o":110675.1,"h":110675,"l":110673,"c":110673,"v":7500,"usd":0.0677665}
{"ts":1757224020000,"o":110673,"h":110673,"l":110648.1,"c":110650,"v":54900,"usd":0.49613884}
{"ts":1757224080000,"o":110650,"h":110650.1,"l":110650,"c":110650,"v":1500,"usd":0.01355625}
{"ts":1757224140000,"o":110650,"h":110650.1,"l":110650,"c":110650,"v":440300,"usd":3.97921125}
{"ts":1757224200000,"o":110650,"h":110650.1,"l":110650,"c":110650,"v":3400,"usd":0.0307275}
{"ts":1757224260000,"o":110650,"h":110650,"l":110650,"c":110650,"v":1000,"usd":0.0090375}
{"ts":1757224320000,"o":110650,"h":110650,"l":110645,"c":110645,"v":15000,"usd":0.13556515}
{"ts":1757224380000,"o":110645,"h":110640,"l":110640,"c":110640,"v":6000,"usd":0.0542298}
{"ts":1757224440000,"o":110640,"h":110640,"l":110640,"c":110640,"v":4000,"usd":0.0361532}
{"ts":1757224500000,"o":110640,"h":110640,"l":110640,"c":110640,"v":800,"usd":0.00723064}
{"ts":1757224560000,"o":110640,"h":110640,"l":110640,"c":110640,"v":1500,"usd":0.01355745}
{"ts":1757224620000,"o":110640,"h":110655.4,"l":110640,"c":110655.3,"v":730000,"usd":6.59790782}
{"ts":1757224680000,"o":110655.3,"h":110655.3,"l":110655.3,"c":110655.3,"v":500,"usd":0.00451855}
{"ts":1757224740000,"o":110655.3,"h":110655.3,"l":110655.3,"c":110655.3,"v":0,"usd":0}
{"ts":1757224800000,"o":110655.3,"h":110655.3,"l":110655.3,"c":110655.3,"v":5000,"usd":0.0451855}
{"ts":1757224860000,"o":110655.3,"h":110672.6,"l":110655.4,"c":110660,"v":422000,"usd":3.81363648}
{"ts":1757224920000,"o":110660,"h":110660,"l":110629,"c":110629,"v":118700,"usd":1.07275514}
{"ts":1757224980000,"o":110629,"h":110622.6,"l":110615,"c":110615,"v":44400,"usd":0.40137586}
{"ts":1757225040000,"o":110615,"h":110615,"l":110610,"c":110610.1,"v":364700,"usd":3.2971747}
{"ts":1757225100000,"o":110610.1,"h":110622,"l":110611,"c":110622,"v":127000,"usd":1.14812677}
{"ts":1757225160000,"o":110622,"h":110622,"l":110621,"c":110621,"v":63800,"usd":0.57673929}
{"ts":1757225220000,"o":110621,"h":110621,"l":110621,"c":110621,"v":2500,"usd":0.02259975}
{"ts":1757225280000,"o":110621,"h":110621,"l":110616,"c":110616,"v":56300,"usd":0.50895302}
{"ts":1757225340000,"o":110616,"h":110616,"l":110600,"c":110600,"v":142100,"usd":1.28470463}
{"ts":1757225400000,"o":110600,"h":110593,"l":110585.1,"c":110593,"v":156000,"usd":1.41067355}
{"ts":1757225460000,"o":110593,"h":110593,"l":110593,"c":110593,"v":1700,"usd":0.01537174}
{"ts":1757225520000,"o":110593,"h":110593,"l":110593,"c":110593,"v":0,"usd":0}
{"ts":1757225580000,"o":110593,"h":110593,"l":110593,"c":110593,"v":1000,"usd":0.0090422}
{"ts":1757225640000,"o":110593,"h":110593,"l":110593,"c":110593,"v":1000,"usd":0.0090422}
{"ts":1757225700000,"o":110593,"h":110593,"l":110593,"c":110593,"v":2500,"usd":0.0226055}
{"ts":1757225760000,"o":110593,"h":110593,"l":110593,"c":110593,"v":500,"usd":0.0045211}
{"ts":1757225820000,"o":110593,"h":110592.9,"l":110592.9,"c":110592.9,"v":700,"usd":0.00632954}
{"ts":1757225880000,"o":110592.9,"h":110593,"l":110592.9,"c":110592.9,"v":1300,"usd":0.01175486}
{"ts":1757225940000,"o":110592.9,"h":110592.9,"l":110592.9,"c":110592.9,"v":0,"usd":0}
{"ts":1757226000000,"o":110592.9,"h":110592.9,"l":110592.9,"c":110592.9,"v":0,"usd":0}
{"ts":1757226060000,"o":110592.9,"h":110593,"l":110593,"c":110593,"v":1200,"usd":0.01085064}
{"ts":1757226120000,"o":110593,"h":110592.9,"l":110580,"c":110580,"v":6900,"usd":0.06239138}
{"ts":1757226180000,"o":110580,"h":110570.1,"l":110570.1,"c":110570.1,"v":13500,"usd":0.122094}
{"ts":1757226240000,"o":110570.1,"h":110570.1,"l":110570,"c":110570,"v":2000,"usd":0.018088}
{"ts":1757226300000,"o":110570,"h":110570,"l":110570,"c":110570,"v":1900,"usd":0.0171836}
{"ts":1757226360000,"o":110570,"h":110570,"l":110570,"c":110570,"v":2000,"usd":0.018088}
{"ts":1757226420000,"o":110570,"h":110570,"l":110570,"c":110570,"v":3000,"usd":0.027132}
{"ts":1757226480000,"o":110570,"h":110570,"l":110570,"c":110570,"v":4500,"usd":0.040698}
{"ts":1757226540000,"o":110570,"h":110570,"l":110570,"c":110570,"v":3000,"usd":0.027132}
{"ts":1757226600000,"o":110570,"h":110570,"l":110570,"c":110570,"v":4500,"usd":0.040698}
{"ts":1757226660000,"o":110570,"h":110593,"l":110570,"c":110593,"v":820300,"usd":7.41875159}
{"ts":1757226720000,"o":110593,"h":110593,"l":110592.9,"c":110593,"v":501500,"usd":4.5346633}
{"ts":1757226780000,"o":110593,"h":110593,"l":110592.9,"c":110593,"v":4100,"usd":0.03707302}
{"ts":1757226840000,"o":110593,"h":110593,"l":110593,"c":110593,"v":3000,"usd":0.0271266}
{"ts":1757226900000,"o":110593,"h":110593,"l":110593,"c":110593,"v":4500,"usd":0.0406899}
{"ts":1757226960000,"o":110593,"h":110593,"l":110578,"c":110578,"v":113700,"usd":1.02809984}
{"ts":1757227020000,"o":110578,"h":110578,"l":110578,"c":110578,"v":3000,"usd":0.0271302}
{"ts":1757227080000,"o":110578,"h":110578,"l":110574,"c":110574,"v":11300,"usd":0.10219112}
{"ts":1757227140000,"o":110574,"h":110574,"l":110570,"c":110570,"v":30000,"usd":0.2713174}
{"ts":1757227200000,"o":110570,"h":110564.1,"l":110530,"c":110530,"v":20200,"usd":0.18271095}
{"ts":1757227260000,"o":110530,"h":110554,"l":110524,"c":110553,"v":424900,"usd":3.84429094}
{"ts":1757227320000,"o":110553,"h":110553,"l":110520,"c":110520,"v":16000,"usd":0.14474485}
{"ts":1757227380000,"o":110520,"h":110524,"l":110510,"c":110523,"v":95600,"usd":0.8650708}
{"ts":1757227440000,"o":110523,"h":110523,"l":110523,"c":110523,"v":3000,"usd":0.0271437}
{"ts":1757227500000,"o":110523,"h":110540,"l":110523.1,"c":110540,"v":104200,"usd":0.94278007}
{"ts":1757227560000,"o":110540,"h":110540,"l":110540,"c":110540,"v":2500,"usd":0.02261625}
{"ts":1757227620000,"o":110540,"h":110540,"l":110540,"c":110540,"v":2000,"usd":0.018093}
{"ts":1757227680000,"o":110540,"h":110540,"l":110540,"c":110540,"v":132900,"usd":1.20227985}
{"ts":1757227740000,"o":110540,"h":110540,"l":110525,"c":110525,"v":26900,"usd":0.24335822}
{"ts":1757227800000,"o":110525,"h":110525,"l":110525,"c":110525,"v":2600,"usd":0.02352402}
{"ts":1757227860000,"o":110525,"h":110525,"l":110525,"c":110525,"v":2600,"usd":0.02352402}
{"ts":1757227920000,"o":110525,"h":110551,"l":110525,"c":110546,"v":220000,"usd":1.99047068}
{"ts":1757227980000,"o":110546,"h":110534,"l":110530,"c":110534,"v":74100,"usd":0.67040428}
{"ts":1757228040000,"o":110534,"h":110534,"l":110534,"c":110534,"v":4000,"usd":0.036188}
{"ts":1757228100000,"o":110534,"h":110565,"l":110534,"c":110565,"v":230400,"usd":2.08429324}
{"ts":1757228160000,"o":110565,"h":110564.9,"l":110540,"c":110540,"v":41700,"usd":0.37718981}
{"ts":1757228220000,"o":110540,"h":110540,"l":110520,"c":110520,"v":75200,"usd":0.68036308}
{"ts":1757228280000,"o":110520,"h":110510.2,"l":110510.2,"c":110510.2,"v":1000,"usd":0.0090489}
{"ts":1757228340000,"o":110510.2,"h":110511,"l":110472.1,"c":110509,"v":439300,"usd":3.97616683}
{"ts":1757228400000,"o":110509,"h":110508.1,"l":110508,"c":110508,"v":27000,"usd":0.2443257}
{"ts":1757228460000,"o":110508,"h":110508,"l":110504.1,"c":110504.1,"v":15400,"usd":0.13935694}
{"ts":1757228520000,"o":110504.1,"h":110538,"l":110504.1,"c":110538,"v":384800,"usd":3.48186094}
{"ts":1757228580000,"o":110538,"h":110538,"l":110534,"c":110534,"v":9100,"usd":0.08232634}
{"ts":1757228640000,"o":110534,"h":110534.1,"l":110503,"c":110503,"v":118700,"usd":1.07389807}
{"ts":1757228700000,"o":110503,"h":110503,"l":110490,"c":110490,"v":20400,"usd":0.18461212}
{"ts":1757228760000,"o":110490,"h":110505,"l":110490,"c":110505,"v":156200,"usd":1.4136982}
{"ts":1757228820000,"o":110505,"h":110505,"l":110503,"c":110503,"v":8200,"usd":0.07420528}
{"ts":1757228880000,"o":110503,"h":110511,"l":110501.4,"c":110511,"v":310000,"usd":2.80528017}
{"ts":1757228940000,"o":110511,"h":110512,"l":110481.7,"c":110481.7,"v":27000,"usd":0.24433149}
{"ts":1757229000000,"o":110481.7,"h":110490.6,"l":110466.4,"c":110490.6,"v":143900,"usd":1.30262392}
{"ts":1757229060000,"o":110490.6,"h":110490.5,"l":110466,"c":110466,"v":19300,"usd":0.17469034}
{"ts":1757229120000,"o":110466,"h":110487.8,"l":110466,"c":110487.8,"v":127300,"usd":1.15239348}
{"ts":1757229180000,"o":110487.8,"h":110498,"l":110487.8,"c":110498,"v":132100,"usd":1.19558611}
{"ts":1757229240000,"o":110498,"h":110499,"l":110498.9,"c":110499,"v":2400,"usd":0.02171976}
{"ts":1757229300000,"o":110499,"h":110499,"l":110499,"c":110499,"v":1100,"usd":0.00995489}
{"ts":1757229360000,"o":110499,"h":110520,"l":110498.9,"c":110520,"v":194000,"usd":1.75565075}
{"ts":1757229420000,"o":110520,"h":110520,"l":110519.9,"c":110520,"v":23300,"usd":0.21082073}
{"ts":1757229480000,"o":110520,"h":110520,"l":110519.9,"c":110520,"v":7100,"usd":0.06424151}
{"ts":1757229540000,"o":110520,"h":110520,"l":110519.9,"c":110519.9,"v":2200,"usd":0.01990582}
{"ts":1757229600000,"o":110519.9,"h":110520,"l":110465.8,"c":110465.9,"v":432200,"usd":3.91158034}
{"ts":1757229660000,"o":110465.9,"h":110470,"l":110465.9,"c":110470,"v":238900,"usd":2.16265883}
{"ts":1757229720000,"o":110470,"h":110486,"l":110470,"c":110486,"v":54500,"usd":0.49332186}
{"ts":1757229780000,"o":110486,"h":110514.6,"l":110486,"c":110514.6,"v":276900,"usd":2.5061385}
{"ts":1757229840000,"o":110514.6,"h":110514.6,"l":110514.5,"c":110514.5,"v":2600,"usd":0.02352636}
{"ts":1757229900000,"o":110514.5,"h":110514.5,"l":110514.5,"c":110514.5,"v":0,"usd":0}
{"ts":1757229960000,"o":110514.5,"h":110520.6,"l":110514.6,"c":110520.6,"v":176500,"usd":1.59704885}
{"ts":1757230020000,"o":110520.6,"h":110539.9,"l":110520.6,"c":110539.9,"v":54800,"usd":0.49582971}
{"ts":1757230080000,"o":110539.9,"h":110559.9,"l":110537,"c":110537,"v":105800,"usd":0.95707177}
{"ts":1757230140000,"o":110537,"h":110537.1,"l":110537.1,"c":110537.1,"v":1500,"usd":0.01357005}
{"ts":1757230200000,"o":110537.1,"h":110691.3,"l":110537.1,"c":110658.2,"v":1704500,"usd":15.40776836}
{"ts":1757230260000,"o":110658.2,"h":110741.6,"l":110658.3,"c":110706,"v":868100,"usd":7.84169836}
{"ts":1757230320000,"o":110706,"h":110706.1,"l":110706,"c":110706,"v":6600,"usd":0.05961714}
{"ts":1757230380000,"o":110706,"h":110719,"l":110706,"c":110719,"v":269400,"usd":2.43342022}
{"ts":1757230440000,"o":110719,"h":110719,"l":110718.9,"c":110719,"v":7000,"usd":0.0632233}
{"ts":1757230500000,"o":110719,"h":110736.5,"l":110719,"c":110736.5,"v":107700,"usd":0.9727338}
{"ts":1757230560000,"o":110736.5,"h":110760,"l":110736.5,"c":110760,"v":211000,"usd":1.90533508}
{"ts":1757230620000,"o":110760,"h":110766,"l":110763,"c":110766,"v":16200,"usd":0.14625725}
{"ts":1757230680000,"o":110766,"h":110816.3,"l":110766,"c":110816.3,"v":313800,"usd":2.83236876}
{"ts":1757230740000,"o":110816.3,"h":110825.5,"l":110810.4,"c":110810.4,"v":625900,"usd":5.64763845}
{"ts":1757230800000,"o":110810.4,"h":110827,"l":110798,"c":110804,"v":922800,"usd":8.32766123}
{"ts":1757230860000,"o":110804,"h":110819.6,"l":110790,"c":110800.7,"v":480300,"usd":4.33463577}
{"ts":1757230920000,"o":110800.7,"h":110818.9,"l":110803,"c":110803,"v":244000,"usd":2.20183875}
{"ts":1757230980000,"o":110803,"h":110803.1,"l":110782.8,"c":110782.9,"v":241500,"usd":2.17960168}
{"ts":1757231040000,"o":110782.9,"h":110804,"l":110782.9,"c":110804,"v":143200,"usd":1.29261699}
{"ts":1757231100000,"o":110804,"h":110804,"l":110792.4,"c":110792.4,"v":17200,"usd":0.15523816}
{"ts":1757231160000,"o":110792.4,"h":110899.8,"l":110792.5,"c":110875.1,"v":745500,"usd":6.72368511}
{"ts":1757231220000,"o":110875.1,"h":110912.2,"l":110848,"c":110848,"v":473400,"usd":4.26941133}
{"ts":1757231280000,"o":110848,"h":110840,"l":110750.1,"c":110753,"v":294700,"usd":2.6596051}
{"ts":1757231340000,"o":110753,"h":110753,"l":110720,"c":110720,"v":34300,"usd":0.3097138}
{"ts":1757231400000,"o":110720,"h":110720.1,"l":110719,"c":110719.1,"v":76700,"usd":0.69273942}
{"ts":1757231460000,"o":110719.1,"h":110730.8,"l":110700,"c":110700,"v":244100,"usd":2.20491584}
{"ts":1757231520000,"o":110700,"h":110750,"l":110700,"c":110739,"v":43700,"usd":0.39466177}
{"ts":1757231580000,"o":110739,"h":110736,"l":110714,"c":110714,"v":28300,"usd":0.25558393}
{"ts":1757231640000,"o":110714,"h":110714,"l":110713.1,"c":110713.1,"v":3300,"usd":0.02980664}
{"ts":1757231700000,"o":110713.1,"h":110713.1,"l":110710,"c":110710,"v":16700,"usd":0.150842}
{"ts":1757231760000,"o":110710,"h":110710,"l":110706,"c":110706,"v":13200,"usd":0.1192327}
{"ts":1757231820000,"o":110706,"h":110706,"l":110690,"c":110690.1,"v":95200,"usd":0.85998199}
{"ts":1757231880000,"o":110690.1,"h":110690,"l":110659.1,"c":110659.1,"v":45800,"usd":0.41379421}
{"ts":1757231940000,"o":110659.1,"h":110689.9,"l":110658.1,"c":110689.9,"v":403400,"usd":3.64500561}
{"ts":1757232000000,"o":110689.9,"h":110740.5,"l":110689.9,"c":110732.9,"v":186300,"usd":1.68275564}
{"ts":1757232060000,"o":110732.9,"h":110732.9,"l":110732,"c":110732,"v":56500,"usd":0.51024004}
{"ts":1757232120000,"o":110732,"h":110732,"l":110715,"c":110715,"v":45100,"usd":0.4073231}
{"ts":1757232180000,"o":110715,"h":110780.1,"l":110700.1,"c":110724,"v":10164000,"usd":91.75278569}
{"ts":1757232240000,"o":110724,"h":110724,"l":110702.9,"c":110710,"v":20500,"usd":0.18516044}
{"ts":1757232300000,"o":110710,"h":110846,"l":110710,"c":110818,"v":1014800,"usd":9.16194701}
{"ts":1757232360000,"o":110818,"h":110818,"l":110801.5,"c":110802,"v":135800,"usd":1.22556072}
{"ts":1757232420000,"o":110802,"h":110802,"l":110772.3,"c":110772.4,"v":71900,"usd":0.64896493}
{"ts":1757232480000,"o":110772.4,"h":110833.3,"l":110772.4,"c":110825.9,"v":569000,"usd":5.13577002}
{"ts":1757232540000,"o":110825.9,"h":110826,"l":110815.5,"c":110815.5,"v":164800,"usd":1.48702562}
{"ts":1757232600000,"o":110815.5,"h":110815.5,"l":110813,"c":110813,"v":19200,"usd":0.17326181}
{"ts":1757232660000,"o":110813,"h":110821,"l":110813,"c":110820,"v":267600,"usd":2.41477983}
{"ts":1757232720000,"o":110820,"h":110820,"l":110820,"c":110820,"v":4500,"usd":0.0406062}
{"ts":1757232780000,"o":110820,"h":110837.4,"l":110820,"c":110837.4,"v":125100,"usd":1.12883578}
{"ts":1757232840000,"o":110837.4,"h":110837.3,"l":110820,"c":110820,"v":302800,"usd":2.73198545}
{"ts":1757232900000,"o":110820,"h":110827,"l":110820.1,"c":110827,"v":41000,"usd":0.36995854}
{"ts":1757232960000,"o":110827,"h":110826.9,"l":110823,"c":110825,"v":53500,"usd":0.48273988}
{"ts":1757233020000,"o":110825,"h":110900,"l":110825,"c":110899.9,"v":365300,"usd":3.29500032}
{"ts":1757233080000,"o":110899.9,"h":110936.1,"l":110899.9,"c":110907,"v":361100,"usd":3.25545813}
{"ts":1757233140000,"o":110907,"h":110941,"l":110899,"c":110918.8,"v":356500,"usd":3.21403287}
{"ts":1757233200000,"o":110918.8,"h":110950,"l":110910.1,"c":110950,"v":115700,"usd":1.04295148}
{"ts":1757233260000,"o":110950,"h":110961.4,"l":110924.1,"c":110958,"v":290800,"usd":2.62104779}
{"ts":1757233320000,"o":110958,"h":111018.2,"l":110958,"c":111009.9,"v":491000,"usd":4.42356378}
{"ts":1757233380000,"o":111009.9,"h":111174.9,"l":111009.8,"c":111061.9,"v":914600,"usd":8.23112316}
{"ts":1757233440000,"o":111061.9,"h":111189,"l":111038.6,"c":111184.7,"v":780000,"usd":7.02052183}
{"ts":1757233500000,"o":111184.7,"h":111224.9,"l":111161.1,"c":111197.1,"v":537900,"usd":4.83780778}
{"ts":1757233560000,"o":111197.1,"h":111198.9,"l":111141.1,"c":111177,"v":221100,"usd":1.98896965}
{"ts":1757233620000,"o":111177,"h":111256,"l":111160.1,"c":111237,"v":679800,"usd":6.11245846}
{"ts":1757233680000,"o":111237,"h":111290,"l":111224.7,"c":111240.1,"v":227800,"usd":2.04771472}
{"ts":1757233740000,"o":111240.1,"h":111240,"l":111189.8,"c":111189.9,"v":100500,"usd":0.90373512}
{"ts":1757233800000,"o":111189.9,"h":111220,"l":111189.9,"c":111220,"v":71300,"usd":0.64117398}
{"ts":1757233860000,"o":111220,"h":111356.5,"l":111220,"c":111250,"v":486700,"usd":4.37303883}
{"ts":1757233920000,"o":111250,"h":111295.3,"l":111210.1,"c":111221.1,"v":290800,"usd":2.61342006}
{"ts":1757233980000,"o":111221.1,"h":111281,"l":111220,"c":111240,"v":150700,"usd":1.35448821}
{"ts":1757234040000,"o":111240,"h":111282,"l":111240.1,"c":111265,"v":78500,"usd":0.70555938}
{"ts":1757234100000,"o":111265,"h":111279.9,"l":111210,"c":111210,"v":67700,"usd":0.60853147}
{"ts":1757234160000,"o":111210,"h":111220,"l":111170.1,"c":111204.9,"v":350100,"usd":3.14833544}
{"ts":1757234220000,"o":111204.9,"h":111204,"l":111141.3,"c":111154,"v":138700,"usd":1.24776823}
{"ts":1757234280000,"o":111154,"h":111176.9,"l":111141.4,"c":111158,"v":557400,"usd":5.01432504}
{"ts":1757234340000,"o":111158,"h":111163,"l":111158,"c":111163,"v":275600,"usd":2.47931038}
{"ts":1757234400000,"o":111163,"h":111210,"l":111163,"c":111210,"v":86600,"usd":0.77899501}
{"ts":1757234460000,"o":111210,"h":111275.7,"l":111211,"c":111261,"v":511200,"usd":4.59489829}
{"ts":1757234520000,"o":111261,"h":111240.1,"l":111240,"c":111240,"v":17500,"usd":0.157318}
{"ts":1757234580000,"o":111240,"h":111259.9,"l":111240.1,"c":111241,"v":161400,"usd":1.45081261}
{"ts":1757234640000,"o":111241,"h":111243,"l":111205,"c":111205,"v":47900,"usd":0.43063382}
{"ts":1757234700000,"o":111205,"h":111205,"l":111200,"c":111200,"v":32900,"usd":0.29586011}
{"ts":1757234760000,"o":111200,"h":111187.1,"l":111167.8,"c":111168.8,"v":21100,"usd":0.18979396}
{"ts":1757234820000,"o":111168.8,"h":111165,"l":111141.5,"c":111141.5,"v":120500,"usd":1.08414708}
{"ts":1757234880000,"o":111141.5,"h":111142,"l":111123.9,"c":111123.9,"v":255000,"usd":2.29437066}
{"ts":1757234940000,"o":111123.9,"h":111123.9,"l":111084.7,"c":111084.7,"v":76400,"usd":0.68768636}
{"ts":1757235000000,"o":111084.7,"h":111084.8,"l":111067.1,"c":111081.7,"v":152700,"usd":1.37471383}
{"ts":1757235060000,"o":111081.7,"h":111081.8,"l":111081.7,"c":111081.8,"v":2300,"usd":0.02070552}
{"ts":1757235120000,"o":111081.8,"h":111125.6,"l":111081.8,"c":111108.9,"v":1277000,"usd":11.49571613}
{"ts":1757235180000,"o":111108.9,"h":111111,"l":111108.9,"c":111111,"v":65700,"usd":0.59130406}
{"ts":1757235240000,"o":111111,"h":111110.9,"l":111090,"c":111090,"v":114300,"usd":1.02871016}
{"ts":1757235300000,"o":111090,"h":111090,"l":111082.9,"c":111083,"v":64200,"usd":0.57792847}
{"ts":1757235360000,"o":111083,"h":111082.9,"l":111047.4,"c":111047.4,"v":10500,"usd":0.09453883}
{"ts":1757235420000,"o":111047.4,"h":111047.5,"l":111043,"c":111046,"v":19400,"usd":0.17470116}
{"ts":1757235480000,"o":111046,"h":111046,"l":111040.1,"c":111040.1,"v":128400,"usd":1.15634348}
{"ts":1757235540000,"o":111040.1,"h":111041,"l":111040.9,"c":111041,"v":3800,"usd":0.03422166}
{"ts":1757235600000,"o":111041,"h":111063,"l":111036,"c":111063,"v":200800,"usd":1.8082661}
{"ts":1757235660000,"o":111063,"h":111063.9,"l":111057,"c":111057,"v":20800,"usd":0.18728559}
{"ts":1757235720000,"o":111057,"h":111057,"l":111040,"c":111040,"v":27900,"usd":0.25123441}
{"ts":1757235780000,"o":111040,"h":111040,"l":111008.3,"c":111014,"v":79300,"usd":0.71418392}
{"ts":1757235840000,"o":111014,"h":111034,"l":111014,"c":111034,"v":89800,"usd":0.8088854}
{"ts":1757235900000,"o":111034,"h":111044,"l":111034,"c":111034,"v":38700,"usd":0.34853656}
{"ts":1757235960000,"o":111034,"h":111119.9,"l":111020.1,"c":111073,"v":605700,"usd":5.45307492}
{"ts":1757236020000,"o":111073,"h":111077,"l":111065,"c":111077,"v":24800,"usd":0.22328209}
{"ts":1757236080000,"o":111077,"h":111120,"l":111073,"c":111087.6,"v":90800,"usd":0.81734693}
{"ts":1757236140000,"o":111087.6,"h":111105,"l":111087.6,"c":111105,"v":74300,"usd":0.66876789}
{"ts":1757236200000,"o":111105,"h":111107,"l":111090,"c":111090,"v":40200,"usd":0.36184466}
{"ts":1757236260000,"o":111090,"h":111142,"l":111090,"c":111142,"v":96500,"usd":0.86850279}
{"ts":1757236320000,"o":111142,"h":111212.1,"l":111144,"c":111187.9,"v":254900,"usd":2.29251236}
{"ts":1757236380000,"o":111187.9,"h":111202.9,"l":111186.1,"c":111199,"v":91700,"usd":0.8246301}
{"ts":1757236440000,"o":111199,"h":111199,"l":111190.3,"c":111194.6,"v":28400,"usd":0.25540288}
{"ts":1757236500000,"o":111194.6,"h":111194.6,"l":111194.6,"c":111194.6,"v":17100,"usd":0.15378372}
{"ts":1757236560000,"o":111194.6,"h":111194,"l":111191,"c":111191,"v":26900,"usd":0.24192198}
{"ts":1757236620000,"o":111191,"h":111200,"l":111180,"c":111200,"v":180900,"usd":1.62700861}
{"ts":1757236680000,"o":111200,"h":111248.8,"l":111208,"c":111233.4,"v":453000,"usd":4.072646}
{"ts":1757236740000,"o":111233.4,"h":111233.5,"l":111227,"c":111227,"v":56800,"usd":0.51064244}
{"ts":1757236800000,"o":111227,"h":111230.1,"l":111219,"c":111230,"v":36200,"usd":0.32545817}
{"ts":1757236860000,"o":111230,"h":111229,"l":111207,"c":111207,"v":99000,"usd":0.89008526}
{"ts":1757236920000,"o":111207,"h":111207,"l":111207,"c":111207,"v":12200,"usd":0.10970484}
{"ts":1757236980000,"o":111207,"h":111220,"l":111207.1,"c":111220,"v":64500,"usd":0.57998497}
{"ts":1757237040000,"o":111220,"h":111220,"l":111220,"c":111220,"v":4000,"usd":0.0359648}
{"ts":1757237100000,"o":111220,"h":111220,"l":111220,"c":111220,"v":10600,"usd":0.09530672}
{"ts":1757237160000,"o":111220,"h":111235.9,"l":111213.9,"c":111213.9,"v":233300,"usd":2.09756933}
{"ts":1757237220000,"o":111213.9,"h":111213,"l":111178,"c":111178,"v":31500,"usd":0.28328158}
{"ts":1757237280000,"o":111178,"h":111178,"l":111158,"c":111158,"v":73300,"usd":0.65939972}
{"ts":1757237340000,"o":111158,"h":111164,"l":111156,"c":111163,"v":185900,"usd":1.6724189}
{"ts":1757237400000,"o":111163,"h":111170,"l":111163,"c":111170,"v":186500,"usd":1.6776929}
{"ts":1757237460000,"o":111170,"h":111170,"l":111161.1,"c":111161.1,"v":77000,"usd":0.69265748}
{"ts":1757237520000,"o":111161.1,"h":111160,"l":111120,"c":111123.9,"v":270000,"usd":2.42968456}
{"ts":1757237580000,"o":111123.9,"h":111144,"l":111089,"c":111089,"v":114900,"usd":1.03400689}
{"ts":1757237640000,"o":111089,"h":111090,"l":111075,"c":111088,"v":34800,"usd":0.31327066}
{"ts":1757237700000,"o":111088,"h":111087,"l":111026.6,"c":111029,"v":66600,"usd":0.59970842}
{"ts":1757237760000,"o":111029,"h":111037,"l":111032,"c":111037,"v":185600,"usd":1.67157023}
{"ts":1757237820000,"o":111037,"h":111036.8,"l":111030,"c":111030,"v":13500,"usd":0.12158165}
{"ts":1757237880000,"o":111030,"h":111027.4,"l":111020.1,"c":111020.1,"v":35800,"usd":0.32246456}
{"ts":1757237940000,"o":111020.1,"h":111020.1,"l":111020.1,"c":111020.1,"v":3500,"usd":0.0315259}
{"ts":1757238000000,"o":111020.1,"h":111020.1,"l":110968,"c":110980.9,"v":457400,"usd":4.12093448}
{"ts":1757238060000,"o":110980.9,"h":111007,"l":110921.1,"c":111001,"v":492500,"usd":4.43830132}
{"ts":1757238120000,"o":111001,"h":110992.7,"l":110979,"c":110979,"v":308100,"usd":2.77594517}
{"ts":1757238180000,"o":110979,"h":110986,"l":110979.1,"c":110986,"v":53000,"usd":0.4775626}
{"ts":1757238240000,"o":110986,"h":110985.9,"l":110979,"c":110979,"v":35600,"usd":0.32077079}
{"ts":1757238300000,"o":110979,"h":110979,"l":110969.4,"c":110973.9,"v":26000,"usd":0.23429103}
{"ts":1757238360000,"o":110973.9,"h":110970.6,"l":110970.6,"c":110970.6,"v":25000,"usd":0.225285}
{"ts":1757238420000,"o":110970.6,"h":110970.6,"l":110858.8,"c":110923.9,"v":1056000,"usd":9.52149663}
{"ts":1757238480000,"o":110923.9,"h":110932.3,"l":110924,"c":110932.2,"v":94700,"usd":0.85373422}
{"ts":1757238540000,"o":110932.2,"h":110943,"l":110932.2,"c":110939,"v":249000,"usd":2.24443701}
{"ts":1757238600000,"o":110939,"h":110939,"l":110939,"c":110939,"v":1000,"usd":0.009014}
{"ts":1757238660000,"o":110939,"h":110980,"l":110939.1,"c":110970.1,"v":368000,"usd":3.31633169}
{"ts":1757238720000,"o":110970.1,"h":111040,"l":110971,"c":111040,"v":249200,"usd":2.24497387}
{"ts":1757238780000,"o":111040,"h":111144.9,"l":111045.2,"c":111130,"v":298300,"usd":2.68431787}
{"ts":1757238840000,"o":111130,"h":111138.5,"l":111100,"c":111120,"v":172100,"usd":1.54884025}
{"ts":1757238900000,"o":111120,"h":111119.8,"l":111049,"c":111058.6,"v":107800,"usd":0.97059231}
{"ts":1757238960000,"o":111058.6,"h":111058.6,"l":111031.2,"c":111034,"v":23600,"usd":0.21252016}
{"ts":1757239020000,"o":111034,"h":111050,"l":111034.1,"c":111050,"v":93100,"usd":0.83845321}
{"ts":1757239080000,"o":111050,"h":111077,"l":111050,"c":111077,"v":96500,"usd":0.86886292}
{"ts":1757239140000,"o":111077,"h":111077,"l":111070,"c":111070,"v":55900,"usd":0.50326353}
{"ts":1757239200000,"o":111070,"h":111100,"l":111070.1,"c":111100,"v":85900,"usd":0.77333909}
{"ts":1757239260000,"o":111100,"h":111101,"l":111100,"c":111101,"v":32100,"usd":0.28892869}
{"ts":1757239320000,"o":111101,"h":111102,"l":111100.9,"c":111102,"v":6900,"usd":0.06210494}
{"ts":1757239380000,"o":111102,"h":111120,"l":111101.9,"c":111120,"v":10200,"usd":0.0918006}
{"ts":1757239440000,"o":111120,"h":111120,"l":111100,"c":111116,"v":102700,"usd":0.92429244}
{"ts":1757239500000,"o":111116,"h":111116,"l":111116,"c":111116,"v":5500,"usd":0.0494978}
{"ts":1757239560000,"o":111116,"h":111115.9,"l":111069.9,"c":111073,"v":177000,"usd":1.59344251}
{"ts":1757239620000,"o":111073,"h":111070.6,"l":111069,"c":111069,"v":76200,"usd":0.68605168}
{"ts":1757239680000,"o":111069,"h":111085.5,"l":111069.1,"c":111085,"v":172500,"usd":1.55304956}
{"ts":1757239740000,"o":111085,"h":111085,"l":111085,"c":111085,"v":2000,"usd":0.0180042}
{"ts":1757239800000,"o":111085,"h":111101.5,"l":111085,"c":111085.2,"v":284700,"usd":2.56285536}
{"ts":1757239860000,"o":111085.2,"h":111089,"l":111085.1,"c":111089,"v":307000,"usd":2.76364281}
{"ts":1757239920000,"o":111089,"h":111163.5,"l":111090,"c":111144,"v":78500,"usd":0.70627947}
{"ts":1757239980000,"o":111144,"h":111166.9,"l":111144,"c":111165,"v":17800,"usd":0.16012653}
{"ts":1757240040000,"o":111165,"h":111165.1,"l":111165,"c":111165.1,"v":1300,"usd":0.01169428}
{"ts":1757240100000,"o":111165.1,"h":111175,"l":111165.1,"c":111171,"v":174100,"usd":1.56601121}
{"ts":1757240160000,"o":111171,"h":111171,"l":111130,"c":111130,"v":197500,"usd":1.77693577}
{"ts":1757240220000,"o":111130,"h":111143,"l":111119.9,"c":111143,"v":80800,"usd":0.72710923}
{"ts":1757240280000,"o":111143,"h":111143,"l":111143,"c":111143,"v":2600,"usd":0.02339324}
{"ts":1757240340000,"o":111143,"h":111160,"l":111143,"c":111160,"v":166200,"usd":1.49528676}
{"ts":1757240400000,"o":111160,"h":111160,"l":111159.9,"c":111160,"v":53900,"usd":0.4848844}
{"ts":1757240460000,"o":111160,"h":111160,"l":111159.9,"c":111159.9,"v":3900,"usd":0.0350844}
{"ts":1757240520000,"o":111159.9,"h":111159.9,"l":111109.9,"c":111109.9,"v":106500,"usd":0.95815539}
{"ts":1757240580000,"o":111109.9,"h":111109.1,"l":111070.7,"c":111070.7,"v":42600,"usd":0.38348247}
{"ts":1757240640000,"o":111070.7,"h":111084.9,"l":111064.8,"c":111064.8,"v":84900,"usd":0.76435063}
{"ts":1757240700000,"o":111064.8,"h":111064.7,"l":111010.1,"c":111017.8,"v":308700,"usd":2.78030414}
{"ts":1757240760000,"o":111017.8,"h":111040,"l":111017.9,"c":111029,"v":104700,"usd":0.94307393}
{"ts":1757240820000,"o":111029,"h":111029.1,"l":111029,"c":111029,"v":9200,"usd":0.08286082}
{"ts":1757240880000,"o":111029,"h":111029.1,"l":111029,"c":111029.1,"v":2200,"usd":0.01981467}
{"ts":1757240940000,"o":111029.1,"h":111029,"l":111008.2,"c":111017.5,"v":36000,"usd":0.32425689}
{"ts":1757241000000,"o":111017.5,"h":111017.4,"l":111017.4,"c":111017.4,"v":600,"usd":0.00540456}
{"ts":1757241060000,"o":111017.4,"h":111054.1,"l":111017.5,"c":111054.1,"v":133600,"usd":1.20336646}
{"ts":1757241120000,"o":111054.1,"h":111080,"l":111054,"c":111080,"v":231400,"usd":2.08364717}
{"ts":1757241180000,"o":111080,"h":111102,"l":111080,"c":111101.9,"v":24100,"usd":0.21694162}
{"ts":1757241240000,"o":111101.9,"h":111102.9,"l":111097,"c":111097,"v":81800,"usd":0.73626056}
{"ts":1757241300000,"o":111097,"h":111099,"l":111096.1,"c":111098.9,"v":74000,"usd":0.66607881}
{"ts":1757241360000,"o":111098.9,"h":111099,"l":111098.9,"c":111098.9,"v":7300,"usd":0.0657073}
{"ts":1757241420000,"o":111098.9,"h":111114,"l":111099,"c":111114,"v":348100,"usd":3.13316298}
{"ts":1757241480000,"o":111114,"h":111114,"l":111113.9,"c":111114,"v":4000,"usd":0.0359992}
{"ts":1757241540000,"o":111114,"h":111141.3,"l":111114,"c":111140,"v":55500,"usd":0.49940256}
{"ts":1757241600000,"o":111140,"h":111139,"l":111122.2,"c":111122.2,"v":20800,"usd":0.18715741}
{"ts":1757241660000,"o":111122.2,"h":111122.2,"l":111122.2,"c":111122.2,"v":2200,"usd":0.01979802}
{"ts":1757241720000,"o":111122.2,"h":111138.9,"l":111122.2,"c":111138.9,"v":55900,"usd":0.50304549}
{"ts":1757241780000,"o":111138.9,"h":111159.4,"l":111138.8,"c":111159.4,"v":97400,"usd":0.87632383}
{"ts":1757241840000,"o":111159.4,"h":111159.3,"l":111143.9,"c":111144,"v":50400,"usd":0.45341424}
{"ts":1757241900000,"o":111144,"h":111144,"l":111144,"c":111144,"v":3900,"usd":0.03508947}
{"ts":1757241960000,"o":111144,"h":111144,"l":111116,"c":111116,"v":79500,"usd":0.71529388}
{"ts":1757242020000,"o":111116,"h":111129,"l":111116,"c":111129,"v":92200,"usd":0.82976022}
{"ts":1757242080000,"o":111129,"h":111129,"l":111099,"c":111099,"v":83200,"usd":0.748756}
{"ts":1757242140000,"o":111099,"h":111099,"l":111094,"c":111094,"v":68200,"usd":0.61389489}
{"ts":1757242200000,"o":111094,"h":111098,"l":111094,"c":111098,"v":43100,"usd":0.38795889}
{"ts":1757242260000,"o":111098,"h":111114,"l":111098,"c":111114,"v":69900,"usd":0.62911669}
{"ts":1757242320000,"o":111114,"h":111130.3,"l":111113.9,"c":111130.2,"v":47400,"usd":0.42658456}
{"ts":1757242380000,"o":111130.2,"h":111130.2,"l":111130.2,"c":111130.2,"v":0,"usd":0}
{"ts":1757242440000,"o":111130.2,"h":111130.2,"l":111130.2,"c":111130.2,"v":1400,"usd":0.0125979}
{"ts":1757242500000,"o":111130.2,"h":111130.2,"l":111130.2,"c":111130.2,"v":1700,"usd":0.01529745}
{"ts":1757242560000,"o":111130.2,"h":111130.2,"l":111117,"c":111121,"v":156300,"usd":1.4065257}
{"ts":1757242620000,"o":111121,"h":111130.9,"l":111121,"c":111130.9,"v":11000,"usd":0.09898762}
{"ts":1757242680000,"o":111130.9,"h":111132,"l":111130.8,"c":111132,"v":14500,"usd":0.13047662}
{"ts":1757242740000,"o":111132,"h":111132,"l":111132,"c":111132,"v":4300,"usd":0.03869269}
{"ts":1757242800000,"o":111132,"h":111209,"l":111132,"c":111192.3,"v":347500,"usd":3.12558752}
{"ts":1757242860000,"o":111192.3,"h":111228.5,"l":111192.3,"c":111215.6,"v":137600,"usd":1.23724733}
{"ts":1757242920000,"o":111215.6,"h":111215.6,"l":111202.1,"c":111206,"v":141500,"usd":1.27232365}
{"ts":1757242980000,"o":111206,"h":111207,"l":111205.9,"c":111207,"v":9000,"usd":0.08093065}
{"ts":1757243040000,"o":111207,"h":111238.4,"l":111207,"c":111235.9,"v":77400,"usd":0.69596257}
{"ts":1757243100000,"o":111235.9,"h":111235.9,"l":111235.9,"c":111235.9,"v":5600,"usd":0.05034344}
{"ts":1757243160000,"o":111235.9,"h":111270.3,"l":111190,"c":111212.9,"v":649100,"usd":5.83520853}
{"ts":1757243220000,"o":111212.9,"h":111213,"l":111209,"c":111209,"v":170400,"usd":1.53220387}
{"ts":1757243280000,"o":111209,"h":111201,"l":111180,"c":111180,"v":44200,"usd":0.39749165}
{"ts":1757243340000,"o":111180,"h":111191,"l":111180,"c":111191,"v":196400,"usd":1.76649709}
{"ts":1757243400000,"o":111191,"h":111211.5,"l":111196.6,"c":111200,"v":223700,"usd":2.01160833}
{"ts":1757243460000,"o":111200,"h":111200,"l":111199,"c":111199,"v":19700,"usd":0.1771591}
{"ts":1757243520000,"o":111199,"h":111199.1,"l":111182.6,"c":111189.9,"v":187200,"usd":1.68347409}
{"ts":1757243580000,"o":111189.9,"h":111220,"l":111197.8,"c":111220,"v":85800,"usd":0.7715716}
{"ts":1757243640000,"o":111220,"h":111231.2,"l":111231.1,"c":111231.2,"v":9000,"usd":0.0809127}
{"ts":1757243700000,"o":111231.2,"h":111231.1,"l":111231.1,"c":111231.1,"v":2000,"usd":0.0179806}
{"ts":1757243760000,"o":111231.1,"h":111231.2,"l":111231.1,"c":111231.1,"v":2000,"usd":0.0179806}
{"ts":1757243820000,"o":111231.1,"h":111231.2,"l":111231.1,"c":111231.2,"v":2800,"usd":0.02517284}
{"ts":1757243880000,"o":111231.2,"h":111231.1,"l":111231.1,"c":111231.1,"v":3000,"usd":0.0269709}
{"ts":1757243940000,"o":111231.1,"h":111231.1,"l":111220,"c":111220,"v":327300,"usd":2.94254814}
{"ts":1757244000000,"o":111220,"h":111220,"l":111220,"c":111220,"v":1500,"usd":0.0134868}
{"ts":1757244060000,"o":111220,"h":111220.1,"l":111220,"c":111220.1,"v":12500,"usd":0.11239}
{"ts":1757244120000,"o":111220.1,"h":111239.9,"l":111220,"c":111239.9,"v":17000,"usd":0.1528446}
{"ts":1757244180000,"o":111239.9,"h":111257.3,"l":111240,"c":111257.3,"v":113100,"usd":1.01664473}
{"ts":1757244240000,"o":111257.3,"h":111270.1,"l":111270,"c":111270,"v":3100,"usd":0.02786001}
{"ts":1757244300000,"o":111270,"h":111270,"l":111270,"c":111270,"v":508000,"usd":4.5654468}
{"ts":1757244360000,"o":111270,"h":111258.6,"l":111253.8,"c":111255.5,"v":14500,"usd":0.13032817}
{"ts":1757244420000,"o":111255.5,"h":111255.5,"l":111255.5,"c":111255.5,"v":1000,"usd":0.0089883}
{"ts":1757244480000,"o":111255.5,"h":111255.5,"l":111255.5,"c":111255.5,"v":171100,"usd":1.53789813}
{"ts":1757244540000,"o":111255.5,"h":111240,"l":111240,"c":111240,"v":13100,"usd":0.11776376}
{"ts":1757244600000,"o":111240,"h":111240.1,"l":111240,"c":111240.1,"v":80400,"usd":0.72276384}
{"ts":1757244660000,"o":111240.1,"h":111240.1,"l":111240.1,"c":111240.1,"v":10400,"usd":0.09349184}
{"ts":1757244720000,"o":111240.1,"h":111255.9,"l":111251.3,"c":111255.9,"v":62700,"usd":0.56359085}
{"ts":1757244780000,"o":111255.9,"h":111256,"l":111256,"c":111256,"v":100,"usd":0.00089883}
{"ts":1757244840000,"o":111256,"h":111256,"l":111256,"c":111256,"v":0,"usd":0}
{"ts":1757244900000,"o":111256,"h":111256,"l":111256,"c":111256,"v":10000,"usd":0.089883}
{"ts":1757244960000,"o":111256,"h":111255.9,"l":111236,"c":111236,"v":310300,"usd":2.78911063}
{"ts":1757245020000,"o":111236,"h":111236,"l":111160.3,"c":111162.3,"v":216100,"usd":1.94281794}
{"ts":1757245080000,"o":111162.3,"h":111185.7,"l":111162.4,"c":111176.3,"v":70400,"usd":0.63326419}
{"ts":1757245140000,"o":111176.3,"h":111200.1,"l":111176.4,"c":111200.1,"v":86400,"usd":0.77706199}
{"ts":1757245200000,"o":111200.1,"h":111200,"l":111200,"c":111200,"v":500,"usd":0.0044964}
{"ts":1757245260000,"o":111200,"h":111200.1,"l":111200,"c":111200.1,"v":7100,"usd":0.06384888}
{"ts":1757245320000,"o":111200.1,"h":111229.1,"l":111200.1,"c":111229.1,"v":104400,"usd":0.93869921}
{"ts":1757245380000,"o":111229.1,"h":111229.1,"l":111229.1,"c":111229.1,"v":0,"usd":0}
{"ts":1757245440000,"o":111229.1,"h":111250.1,"l":111223.4,"c":111250.1,"v":60400,"usd":0.54302278}
{"ts":1757245500000,"o":111250.1,"h":111258.6,"l":111258.6,"c":111258.6,"v":500,"usd":0.00449405}
{"ts":1757245560000,"o":111258.6,"h":111258.6,"l":111258.6,"c":111258.6,"v":6500,"usd":0.05842265}
{"ts":1757245620000,"o":111258.6,"h":111243.5,"l":111228,"c":111229.6,"v":14400,"usd":0.1294529}
{"ts":1757245680000,"o":111229.6,"h":111229.6,"l":111210,"c":111210,"v":108200,"usd":0.97284125}
{"ts":1757245740000,"o":111210,"h":111223.2,"l":111208,"c":111223.2,"v":121000,"usd":1.08804145}
{"ts":1757245800000,"o":111223.2,"h":111237,"l":111224.6,"c":111237,"v":4800,"usd":0.04315422}
{"ts":1757245860000,"o":111237,"h":111243.6,"l":111227.3,"c":111236,"v":111200,"usd":0.99968917}
{"ts":1757245920000,"o":111236,"h":111237,"l":111236,"c":111237,"v":3700,"usd":0.03326238}
{"ts":1757245980000,"o":111237,"h":111241,"l":111237,"c":111241,"v":7400,"usd":0.06652359}
{"ts":1757246040000,"o":111241,"h":111256,"l":111253.4,"c":111255.9,"v":23700,"usd":0.2130269}
{"ts":1757246100000,"o":111255.9,"h":111256,"l":111237,"c":111250.5,"v":156200,"usd":1.40399366}
{"ts":1757246160000,"o":111250.5,"h":111250.5,"l":111250.5,"c":111250.5,"v":0,"usd":0}
{"ts":1757246220000,"o":111250.5,"h":111250.6,"l":111250.6,"c":111250.6,"v":10000,"usd":0.089887}
{"ts":1757246280000,"o":111250.6,"h":111250.6,"l":111250.6,"c":111250.6,"v":0,"usd":0}
{"ts":1757246340000,"o":111250.6,"h":111251,"l":111250.6,"c":111251,"v":20200,"usd":0.18157174}
{"ts":1757246400000,"o":111251,"h":111272.4,"l":111251,"c":111272.4,"v":164400,"usd":1.47760476}
{"ts":1757246460000,"o":111272.4,"h":111275.5,"l":111254,"c":111259,"v":410500,"usd":3.68913058}
{"ts":1757246520000,"o":111259,"h":111266,"l":111260,"c":111266,"v":12000,"usd":0.10785251}
{"ts":1757246580000,"o":111266,"h":111267,"l":111266,"c":111267,"v":4500,"usd":0.0404434}
{"ts":1757246640000,"o":111267,"h":111267,"l":111267,"c":111267,"v":6000,"usd":0.0539244}
{"ts":1757246700000,"o":111267,"h":111268,"l":111267,"c":111267.9,"v":59700,"usd":0.53654684}
{"ts":1757246760000,"o":111267.9,"h":111268.8,"l":111268,"c":111268.8,"v":4700,"usd":0.04224004}
{"ts":1757246820000,"o":111268.8,"h":111268.8,"l":111268.7,"c":111268.8,"v":3200,"usd":0.02875906}
{"ts":1757246880000,"o":111268.8,"h":111268.8,"l":111250.9,"c":111250.9,"v":126500,"usd":1.13697129}
{"ts":1757246940000,"o":111250.9,"h":111250.9,"l":111210,"c":111210,"v":130100,"usd":1.16959603}
{"ts":1757247000000,"o":111210,"h":111209,"l":111192.3,"c":111192.3,"v":4200,"usd":0.03777006}
{"ts":1757247060000,"o":111192.3,"h":111192.4,"l":111153.4,"c":111153.4,"v":93600,"usd":0.84182218}
{"ts":1757247120000,"o":111153.4,"h":111149,"l":111103.3,"c":111120,"v":271700,"usd":2.44516781}
{"ts":1757247180000,"o":111120,"h":111158.6,"l":111120,"c":111158.6,"v":333600,"usd":3.00208604}
{"ts":1757247240000,"o":111158.6,"h":111158.5,"l":111149,"c":111149,"v":13800,"usd":0.12415381}
{"ts":1757247300000,"o":111149,"h":111149,"l":111132,"c":111132,"v":23700,"usd":0.21323143}
{"ts":1757247360000,"o":111132,"h":111132,"l":111103.2,"c":111103.2,"v":17600,"usd":0.1583824}
{"ts":1757247420000,"o":111103.2,"h":111102,"l":111050,"c":111050,"v":68000,"usd":0.61216867}
{"ts":1757247480000,"o":111050,"h":111080,"l":111050.1,"c":111076,"v":117900,"usd":1.06158017}
{"ts":1757247540000,"o":111076,"h":111078,"l":111076,"c":111078,"v":14800,"usd":0.1332413}
{"ts":1757247600000,"o":111078,"h":111079,"l":111059,"c":111059,"v":68700,"usd":0.61849533}
{"ts":1757247660000,"o":111059,"h":111059.1,"l":111059,"c":111059,"v":23100,"usd":0.20799702}
{"ts":1757247720000,"o":111059,"h":111059.1,"l":111054.1,"c":111054.1,"v":70000,"usd":0.6302952}
{"ts":1757247780000,"o":111054.1,"h":111061,"l":111054.1,"c":111061,"v":95100,"usd":0.85633396}
{"ts":1757247840000,"o":111061,"h":111079,"l":111061,"c":111079,"v":84700,"usd":0.76261852}
{"ts":1757247900000,"o":111079,"h":111101.6,"l":111079,"c":111101.6,"v":37500,"usd":0.33755967}
{"ts":1757247960000,"o":111101.6,"h":111101.5,"l":111093,"c":111093,"v":4600,"usd":0.04140638}
{"ts":1757248020000,"o":111093,"h":111093.1,"l":111093,"c":111093.1,"v":600,"usd":0.0054009}
{"ts":1757248080000,"o":111093.1,"h":111093,"l":111093,"c":111093,"v":800,"usd":0.0072012}
{"ts":1757248140000,"o":111093,"h":111115.7,"l":111093,"c":111115.7,"v":8900,"usd":0.08011033}
{"ts":1757248200000,"o":111115.7,"h":111117,"l":111103,"c":111103,"v":155800,"usd":1.4021354}
{"ts":1757248260000,"o":111103,"h":111137.9,"l":111103.1,"c":111111.2,"v":34900,"usd":0.31407389}
{"ts":1757248320000,"o":111111.2,"h":111111.1,"l":111111,"c":111111,"v":13000,"usd":0.117}
{"ts":1757248380000,"o":111111,"h":111133,"l":111111.1,"c":111132,"v":115600,"usd":1.04031836}
{"ts":1757248440000,"o":111132,"h":111132,"l":111132,"c":111132,"v":3200,"usd":0.02879456}
{"ts":1757248500000,"o":111132,"h":111132.1,"l":111132,"c":111132.1,"v":1900,"usd":0.01709677}
{"ts":1757248560000,"o":111132.1,"h":111153.2,"l":111132,"c":111153.2,"v":133800,"usd":1.20389487}
{"ts":1757248620000,"o":111153.2,"h":111153.1,"l":111153,"c":111153.1,"v":101800,"usd":0.91585388}
{"ts":1757248680000,"o":111153.1,"h":111153,"l":111153,"c":111153,"v":76900,"usd":0.69183854}
{"ts":1757248740000,"o":111153,"h":111160,"l":111153.1,"c":111160,"v":84300,"usd":0.75841266}
{"ts":1757248800000,"o":111160,"h":111216.4,"l":111168.3,"c":111169,"v":212900,"usd":1.91465557}
{"ts":1757248860000,"o":111169,"h":111169,"l":111152,"c":111152,"v":111100,"usd":0.99945218}
{"ts":1757248920000,"o":111152,"h":111150,"l":111139,"c":111139,"v":10300,"usd":0.09266932}
{"ts":1757248980000,"o":111139,"h":111139.1,"l":111139,"c":111139,"v":3800,"usd":0.03419126}
{"ts":1757249040000,"o":111139,"h":111139,"l":111139,"c":111139,"v":1500,"usd":0.01349655}
{"ts":1757249100000,"o":111139,"h":111139,"l":111139,"c":111139,"v":0,"usd":0}
{"ts":1757249160000,"o":111139,"h":111139,"l":111139,"c":111139,"v":900,"usd":0.00809793}
{"ts":1757249220000,"o":111139,"h":111139,"l":111137,"c":111137,"v":18400,"usd":0.16555954}
{"ts":1757249280000,"o":111137,"h":111136,"l":111089.1,"c":111115,"v":506200,"usd":4.55604231}
{"ts":1757249340000,"o":111115,"h":111115,"l":111060.1,"c":111077,"v":353600,"usd":3.18321914}
{"ts":1757249400000,"o":111077,"h":111078,"l":111064.4,"c":111078,"v":56000,"usd":0.50417685}
{"ts":1757249460000,"o":111078,"h":111078,"l":111077.9,"c":111078,"v":900,"usd":0.00810243}
{"ts":1757249520000,"o":111078,"h":111078,"l":111078,"c":111078,"v":1500,"usd":0.01350405}
{"ts":1757249580000,"o":111078,"h":111078,"l":111078,"c":111078,"v":153200,"usd":1.37921364}
{"ts":1757249640000,"o":111078,"h":111078,"l":111078,"c":111078,"v":1000,"usd":0.0090027}
{"ts":1757249700000,"o":111078,"h":111090.5,"l":111078,"c":111090.5,"v":73900,"usd":0.66529613}
{"ts":1757249760000,"o":111090.5,"h":111090.5,"l":111090.5,"c":111090.5,"v":0,"usd":0}
{"ts":1757249820000,"o":111090.5,"h":111090.4,"l":111090.4,"c":111090.4,"v":1400,"usd":0.01260238}
{"ts":1757249880000,"o":111090.4,"h":111090.4,"l":111086,"c":111086,"v":39400,"usd":0.35466828}
{"ts":1757249940000,"o":111086,"h":111086.1,"l":111086,"c":111086.1,"v":2300,"usd":0.0207046}
{"ts":1757250000000,"o":111086.1,"h":111100,"l":111086,"c":111100,"v":39800,"usd":0.35827686}
{"ts":1757250060000,"o":111100,"h":111100,"l":111099.9,"c":111099.9,"v":2800,"usd":0.02520252}
{"ts":1757250120000,"o":111099.9,"h":111099.9,"l":111098,"c":111098,"v":81500,"usd":0.733574}
{"ts":1757250180000,"o":111098,"h":111098.1,"l":111098,"c":111098,"v":6100,"usd":0.05490671}
{"ts":1757250240000,"o":111098,"h":111098,"l":111098,"c":111098,"v":3500,"usd":0.03150385}
{"ts":1757250300000,"o":111098,"h":111098.1,"l":111098,"c":111098.1,"v":9300,"usd":0.08371023}
{"ts":1757250360000,"o":111098.1,"h":111098,"l":111098,"c":111098,"v":3500,"usd":0.03150385}
{"ts":1757250420000,"o":111098,"h":111098,"l":111092.6,"c":111092.6,"v":106600,"usd":0.95951826}
{"ts":1757250480000,"o":111092.6,"h":111085,"l":111060,"c":111072,"v":132900,"usd":1.1965498}
{"ts":1757250540000,"o":111072,"h":111073,"l":111073,"c":111073,"v":2000,"usd":0.0180062}
{"ts":1757250600000,"o":111073,"h":111082,"l":111073,"c":111082,"v":76500,"usd":0.6887206}
{"ts":1757250660000,"o":111082,"h":111082,"l":111082,"c":111082,"v":7800,"usd":0.07021872}
{"ts":1757250720000,"o":111082,"h":111082,"l":111081.9,"c":111082,"v":5000,"usd":0.045012}
{"ts":1757250780000,"o":111082,"h":111082,"l":111082,"c":111082,"v":4500,"usd":0.0405108}
{"ts":1757250840000,"o":111082,"h":111082,"l":111082,"c":111082,"v":4500,"usd":0.0405108}
{"ts":1757250900000,"o":111082,"h":111081.9,"l":111055,"c":111055,"v":185200,"usd":1.66733468}
{"ts":1757250960000,"o":111055,"h":111055,"l":111030,"c":111030,"v":300300,"usd":2.70418308}
{"ts":1757251020000,"o":111030,"h":111030,"l":111028,"c":111028,"v":10700,"usd":0.0963714}
{"ts":1757251080000,"o":111028,"h":111057,"l":111028.1,"c":111057,"v":265000,"usd":2.38671536}
{"ts":1757251140000,"o":111057,"h":111077,"l":111057,"c":111077,"v":74200,"usd":0.66810589}
{"ts":1757251200000,"o":111077,"h":111076,"l":111060,"c":111060,"v":15500,"usd":0.13955735}
{"ts":1757251260000,"o":111060,"h":111060,"l":111058,"c":111058,"v":12800,"usd":0.11525435}
{"ts":1757251320000,"o":111058,"h":111058,"l":111031,"c":111031,"v":26900,"usd":0.24224596}
{"ts":1757251380000,"o":111031,"h":111030,"l":111029,"c":111029,"v":12000,"usd":0.10807925}
{"ts":1757251440000,"o":111029,"h":111037,"l":111029,"c":111037,"v":101500,"usd":0.91416123}
{"ts":1757251500000,"o":111037,"h":111054.5,"l":111054,"c":111054,"v":900,"usd":0.00810414}
{"ts":1757251560000,"o":111054,"h":111054,"l":111054,"c":111054,"v":3300,"usd":0.02971518}
{"ts":1757251620000,"o":111054,"h":111079,"l":111054.1,"c":111079,"v":302100,"usd":2.71978173}
{"ts":1757251680000,"o":111079,"h":111078.1,"l":111078,"c":111078,"v":62900,"usd":0.56626983}
{"ts":1757251740000,"o":111078,"h":111091.3,"l":111078,"c":111091.3,"v":68400,"usd":0.61578263}
{"ts":1757251800000,"o":111091.3,"h":111091,"l":111091,"c":111091,"v":1800,"usd":0.01620288}
{"ts":1757251860000,"o":111091,"h":111091,"l":111069.5,"c":111089,"v":341700,"usd":3.07615067}
{"ts":1757251920000,"o":111089,"h":111089,"l":111089,"c":111089,"v":21800,"usd":0.19623924}
{"ts":1757251980000,"o":111089,"h":111132,"l":111089,"c":111132,"v":83800,"usd":0.75426694}
{"ts":1757252040000,"o":111132,"h":111154,"l":111132.5,"c":111154,"v":24300,"usd":0.21863639}
{"ts":1757252100000,"o":111154,"h":111178.6,"l":111154,"c":111162,"v":69700,"usd":0.62697553}
{"ts":1757252160000,"o":111162,"h":111177.6,"l":111161.9,"c":111177.5,"v":16100,"usd":0.14482808}
{"ts":1757252220000,"o":111177.5,"h":111200,"l":111178,"c":111199.9,"v":81500,"usd":0.73296986}
{"ts":1757252280000,"o":111199.9,"h":111204,"l":111200,"c":111204,"v":21600,"usd":0.19424363}
{"ts":1757252340000,"o":111204,"h":111203.9,"l":111200,"c":111200,"v":187100,"usd":1.68250486}
{"ts":1757252400000,"o":111200,"h":111210.9,"l":111199,"c":111210.9,"v":37600,"usd":0.33812889}
{"ts":1757252460000,"o":111210.9,"h":111214,"l":111210.9,"c":111213.9,"v":4700,"usd":0.04226168}
{"ts":1757252520000,"o":111213.9,"h":111214,"l":111196,"c":111196,"v":49800,"usd":0.44779713}
{"ts":1757252580000,"o":111196,"h":111196,"l":111169,"c":111169,"v":71800,"usd":0.64580097}
{"ts":1757252640000,"o":111169,"h":111169,"l":111169,"c":111169,"v":0,"usd":0}
{"ts":1757252700000,"o":111169,"h":111168.4,"l":111168.3,"c":111168.3,"v":30800,"usd":0.27705832}
{"ts":1757252760000,"o":111168.3,"h":111190,"l":111168.4,"c":111185,"v":104300,"usd":0.93819595}
{"ts":1757252820000,"o":111185,"h":111171.3,"l":111171,"c":111171,"v":3500,"usd":0.03148306}
{"ts":1757252880000,"o":111171,"h":111171.1,"l":111171,"c":111171.1,"v":1000,"usd":0.00899515}
{"ts":1757252940000,"o":111171.1,"h":111171.1,"l":111170,"c":111170,"v":9200,"usd":0.08275531}
{"ts":1757253000000,"o":111170,"h":111170,"l":111170,"c":111170,"v":2000,"usd":0.0179904}
{"ts":1757253060000,"o":111170,"h":111200,"l":111170,"c":111199.9,"v":326600,"usd":2.93780405}
{"ts":1757253120000,"o":111199.9,"h":111200,"l":111169,"c":111169,"v":27400,"usd":0.24644347}
{"ts":1757253180000,"o":111169,"h":111168.3,"l":111160,"c":111160,"v":13100,"usd":0.11784244}
{"ts":1757253240000,"o":111160,"h":111172,"l":111160,"c":111172,"v":53100,"usd":0.47768206}
{"ts":1757253300000,"o":111172,"h":111171.9,"l":111128,"c":111128,"v":166900,"usd":1.50132653}
{"ts":1757253360000,"o":111128,"h":111129,"l":111121.7,"c":111128.9,"v":106900,"usd":0.96200284}
{"ts":1757253420000,"o":111128.9,"h":111129,"l":111128.9,"c":111128.9,"v":900,"usd":0.00809874}
{"ts":1757253480000,"o":111128.9,"h":111167.9,"l":111129,"c":111167.8,"v":224300,"usd":2.01836538}
{"ts":1757253540000,"o":111167.8,"h":111181,"l":111167.8,"c":111181,"v":93900,"usd":0.84465878}
{"ts":1757253600000,"o":111181,"h":111185,"l":111178.1,"c":111185,"v":11600,"usd":0.10433247}
{"ts":1757253660000,"o":111185,"h":111219.9,"l":111185.2,"c":111217.1,"v":60900,"usd":0.54759061}
{"ts":1757253720000,"o":111217.1,"h":111217.1,"l":111199,"c":111199,"v":9200,"usd":0.08272441}
{"ts":1757253780000,"o":111199,"h":111199,"l":111183,"c":111183,"v":52300,"usd":0.47034619}
{"ts":1757253840000,"o":111183,"h":111183,"l":111160,"c":111172,"v":67000,"usd":0.60271239}
{"ts":1757253900000,"o":111172,"h":111184,"l":111140,"c":111173.4,"v":209100,"usd":1.88108117}
{"ts":1757253960000,"o":111173.4,"h":111212,"l":111179.9,"c":111212,"v":16500,"usd":0.14839617}
{"ts":1757254020000,"o":111212,"h":111224,"l":111212.9,"c":111224,"v":70300,"usd":0.63207529}
{"ts":1757254080000,"o":111224,"h":111264.3,"l":111224,"c":111264.3,"v":241300,"usd":2.16902988}
{"ts":1757254140000,"o":111264.3,"h":111325.3,"l":111268.5,"c":111322,"v":468800,"usd":4.21279163}
{"ts":1757254200000,"o":111322,"h":111384.6,"l":111313,"c":111360.1,"v":354200,"usd":3.18084677}
{"ts":1757254260000,"o":111360.1,"h":111360.9,"l":111253,"c":111260,"v":487800,"usd":4.38195772}
{"ts":1757254320000,"o":111260,"h":111253.9,"l":111174.2,"c":111178,"v":464000,"usd":4.17189083}
{"ts":1757254380000,"o":111178,"h":111174.4,"l":111080,"c":111080,"v":719900,"usd":6.47779122}
{"ts":1757254440000,"o":111080,"h":111175,"l":111080,"c":111142,"v":222900,"usd":2.00610317}
{"ts":1757254500000,"o":111142,"h":111142,"l":111109,"c":111121.9,"v":109200,"usd":0.98274015}
{"ts":1757254560000,"o":111121.9,"h":111174.2,"l":111122,"c":111174.2,"v":20200,"usd":0.18172967}
{"ts":1757254620000,"o":111174.2,"h":111174.9,"l":111162.9,"c":111170,"v":249800,"usd":2.24693988}
{"ts":1757254680000,"o":111170,"h":111170,"l":111145,"c":111145,"v":83100,"usd":0.74759336}
{"ts":1757254740000,"o":111145,"h":111140,"l":111086,"c":111105,"v":94200,"usd":0.84783701}
{"ts":1757254800000,"o":111105,"h":111119.9,"l":111060,"c":111060,"v":59000,"usd":0.53108991}
{"ts":1757254860000,"o":111060,"h":111084,"l":111035.3,"c":111084,"v":130100,"usd":1.17166108}
{"ts":1757254920000,"o":111084,"h":111111,"l":111084,"c":111111,"v":105500,"usd":0.9495398}
{"ts":1757254980000,"o":111111,"h":111110.9,"l":111107,"c":111107.1,"v":13300,"usd":0.11970281}
{"ts":1757255040000,"o":111107.1,"h":111136,"l":111105,"c":111112.1,"v":425400,"usd":3.82856936}
{"ts":1757255100000,"o":111112.1,"h":111130,"l":111112,"c":111130,"v":69400,"usd":0.62456021}
{"ts":1757255160000,"o":111130,"h":111130.1,"l":111126,"c":111126,"v":23300,"usd":0.2096661}
{"ts":1757255220000,"o":111126,"h":111114.7,"l":111114.7,"c":111114.7,"v":200,"usd":0.00179994}
{"ts":1757255280000,"o":111114.7,"h":111114.7,"l":111114.6,"c":111114.7,"v":1000,"usd":0.0089997}
{"ts":1757255340000,"o":111114.7,"h":111114.6,"l":111114.6,"c":111114.6,"v":10100,"usd":0.09089697}
{"ts":1757255400000,"o":111114.6,"h":111114.7,"l":111114.6,"c":111114.7,"v":7000,"usd":0.0629979}
{"ts":1757255460000,"o":111114.7,"h":111135,"l":111114.6,"c":111135,"v":85300,"usd":0.76765128}
{"ts":1757255520000,"o":111135,"h":111160,"l":111126.6,"c":111126.6,"v":88600,"usd":0.79711129}
{"ts":1757255580000,"o":111126.6,"h":111114,"l":111110,"c":111110,"v":24900,"usd":0.22409542}
{"ts":1757255640000,"o":111110,"h":111110.1,"l":111110,"c":111110.1,"v":3000,"usd":0.0270003}
{"ts":1757255700000,"o":111110.1,"h":111133,"l":111110.1,"c":111120,"v":54800,"usd":0.49318668}
{"ts":1757255760000,"o":111120,"h":111130,"l":111120.1,"c":111130,"v":45400,"usd":0.40855817}
{"ts":1757255820000,"o":111130,"h":111130,"l":111100,"c":111100,"v":30100,"usd":0.27088821}
{"ts":1757255880000,"o":111100,"h":111134,"l":111100.1,"c":111134,"v":53800,"usd":0.48419017}
{"ts":1757255940000,"o":111134,"h":111140,"l":111132,"c":111140,"v":66400,"usd":0.59747826}
{"ts":1757256000000,"o":111140,"h":111150,"l":111146,"c":111146,"v":42900,"usd":0.38596746}
{"ts":1757256060000,"o":111146,"h":111174,"l":111146,"c":111174,"v":34800,"usd":0.31309181}
{"ts":1757256120000,"o":111174,"h":111221,"l":111174,"c":111221,"v":147700,"usd":1.32826205}
{"ts":1757256180000,"o":111221,"h":111245.4,"l":111220.9,"c":111221,"v":177700,"usd":1.59749572}
{"ts":1757256240000,"o":111221,"h":111221,"l":111193,"c":111193,"v":100900,"usd":0.90733253}
{"ts":1757256300000,"o":111193,"h":111222,"l":111171.3,"c":111220,"v":166500,"usd":1.49748117}
{"ts":1757256360000,"o":111220,"h":111220,"l":111217,"c":111217,"v":12400,"usd":0.11149227}
{"ts":1757256420000,"o":111217,"h":111217,"l":111104.3,"c":111130.9,"v":621000,"usd":5.58700269}
{"ts":1757256480000,"o":111130.9,"h":111132,"l":111116,"c":111132,"v":104300,"usd":0.93859188}
{"ts":1757256540000,"o":111132,"h":111156.9,"l":111132,"c":111132,"v":26800,"usd":0.2411373}
{"ts":1757256600000,"o":111132,"h":111133,"l":111117,"c":111132.9,"v":97600,"usd":0.87831904}
{"ts":1757256660000,"o":111132.9,"h":111133,"l":111112.5,"c":111112.6,"v":36100,"usd":0.32488059}
{"ts":1757256720000,"o":111112.6,"h":111112.6,"l":111112.6,"c":111112.6,"v":500,"usd":0.00449995}
{"ts":1757256780000,"o":111112.6,"h":111112,"l":111100,"c":111100,"v":94500,"usd":0.85056448}
{"ts":1757256840000,"o":111100,"h":111100,"l":111099,"c":111099,"v":8900,"usd":0.08010806}
{"ts":1757256900000,"o":111099,"h":111090,"l":111060,"c":111062,"v":228900,"usd":2.06089613}
{"ts":1757256960000,"o":111062,"h":111092,"l":111062,"c":111092,"v":38900,"usd":0.35021636}
{"ts":1757257020000,"o":111092,"h":111092,"l":111092,"c":111092,"v":1000,"usd":0.0090015}
{"ts":1757257080000,"o":111092,"h":111105,"l":111092,"c":111105,"v":64600,"usd":0.58147267}
{"ts":1757257140000,"o":111105,"h":111107,"l":111104,"c":111104,"v":11600,"usd":0.10440503}
{"ts":1757257200000,"o":111104,"h":111103.1,"l":111103,"c":111103,"v":5000,"usd":0.04500345}
{"ts":1757257260000,"o":111103,"h":111103.1,"l":111103,"c":111103,"v":2000,"usd":0.0180013}
{"ts":1757257320000,"o":111103,"h":111103.1,"l":111074,"c":111074,"v":112000,"usd":1.00817771}
{"ts":1757257380000,"o":111074,"h":111079,"l":111074,"c":111079,"v":381300,"usd":3.43284182}
{"ts":1757257440000,"o":111079,"h":111079,"l":111079,"c":111079,"v":1700,"usd":0.01530442}
{"ts":1757257500000,"o":111079,"h":111115.4,"l":111079,"c":111099.1,"v":53400,"usd":0.48063658}
{"ts":1757257560000,"o":111099.1,"h":111099,"l":111087,"c":111087,"v":12900,"usd":0.11612307}
{"ts":1757257620000,"o":111087,"h":111140,"l":111087.1,"c":111140,"v":66500,"usd":0.59852111}
{"ts":1757257680000,"o":111140,"h":111158,"l":111140,"c":111143,"v":107600,"usd":0.96807126}
{"ts":1757257740000,"o":111143,"h":111159,"l":111143,"c":111143,"v":62000,"usd":0.5578283}
{"ts":1757257800000,"o":111143,"h":111163,"l":111130.1,"c":111146,"v":131400,"usd":1.18219657}
{"ts":1757257860000,"o":111146,"h":111146,"l":111134.9,"c":111134.9,"v":106100,"usd":0.95464329}
{"ts":1757257920000,"o":111134.9,"h":111135,"l":111134.9,"c":111135,"v":3500,"usd":0.03149335}
{"ts":1757257980000,"o":111135,"h":111135,"l":111134.9,"c":111135,"v":5100,"usd":0.04589031}
{"ts":1757258040000,"o":111135,"h":111134.9,"l":111118.6,"c":111118.6,"v":18800,"usd":0.16916709}
{"ts":1757258100000,"o":111118.6,"h":111118.7,"l":111118.7,"c":111118.7,"v":500,"usd":0.0044997}
{"ts":1757258160000,"o":111118.7,"h":111137,"l":111118.7,"c":111137,"v":172500,"usd":1.55223696}
{"ts":1757258220000,"o":111137,"h":111177.4,"l":111136.9,"c":111177.4,"v":43600,"usd":0.39225813}
{"ts":1757258280000,"o":111177.4,"h":111191,"l":111175.1,"c":111191,"v":49900,"usd":0.44880422}
{"ts":1757258340000,"o":111191,"h":111216.2,"l":111200,"c":111216.2,"v":92900,"usd":0.8353984}
{"ts":1757258400000,"o":111216.2,"h":111298.2,"l":111239.5,"c":111297.8,"v":396500,"usd":3.56303228}
{"ts":1757258460000,"o":111297.8,"h":111290,"l":111258,"c":111258,"v":137000,"usd":1.23113281}
{"ts":1757258520000,"o":111258,"h":111258,"l":111243,"c":111254,"v":45100,"usd":0.4053869}
{"ts":1757258580000,"o":111254,"h":111254,"l":111253.9,"c":111254,"v":12500,"usd":0.112355}
{"ts":1757258640000,"o":111254,"h":111254,"l":111253.9,"c":111254,"v":2100,"usd":0.01887564}
{"ts":1757258700000,"o":111254,"h":111254,"l":111253.9,"c":111253.9,"v":1000,"usd":0.0089884}
{"ts":1757258760000,"o":111253.9,"h":111297.9,"l":111254,"c":111295,"v":122400,"usd":1.10007952}
{"ts":1757258820000,"o":111295,"h":111295,"l":111277,"c":111277,"v":24200,"usd":0.21746453}
{"ts":1757258880000,"o":111277,"h":111277,"l":111262,"c":111262,"v":112100,"usd":1.00747881}
{"ts":1757258940000,"o":111262,"h":111278,"l":111261,"c":111261,"v":408900,"usd":3.67502232}
{"ts":1757259000000,"o":111261,"h":111280,"l":111261.1,"c":111279,"v":118700,"usd":1.06684997}
{"ts":1757259060000,"o":111279,"h":111278,"l":111261,"c":111261,"v":18600,"usd":0.16716704}
{"ts":1757259120000,"o":111261,"h":111290.1,"l":111261,"c":111290.1,"v":79200,"usd":0.71182571}
{"ts":1757259180000,"o":111290.1,"h":111328,"l":111290.1,"c":111328,"v":141200,"usd":1.26857}
{"ts":1757259240000,"o":111328,"h":111328,"l":111279,"c":111279,"v":62700,"usd":0.5632852}
{"ts":1757259300000,"o":111279,"h":111278,"l":111275,"c":111275,"v":37700,"usd":0.33879286}
{"ts":1757259360000,"o":111275,"h":111289.3,"l":111275.1,"c":111289.2,"v":174600,"usd":1.56898756}
{"ts":1757259420000,"o":111289.2,"h":111289.2,"l":111277,"c":111277,"v":33100,"usd":0.29742639}
{"ts":1757259480000,"o":111277,"h":111277,"l":111270,"c":111270,"v":13300,"usd":0.11952555}
{"ts":1757259540000,"o":111270,"h":111278,"l":111270.1,"c":111278,"v":134200,"usd":1.20604179}
{"ts":1757259600000,"o":111278,"h":111278,"l":111268.4,"c":111268.4,"v":15600,"usd":0.14019517}
{"ts":1757259660000,"o":111268.4,"h":111268.4,"l":111264,"c":111264,"v":14700,"usd":0.13211401}
{"ts":1757259720000,"o":111264,"h":111264.1,"l":111264,"c":111264,"v":41700,"usd":0.37478292}
{"ts":1757259780000,"o":111264,"h":111264,"l":111264,"c":111264,"v":15500,"usd":0.1393078}
{"ts":1757259840000,"o":111264,"h":111264.1,"l":111264,"c":111264,"v":39400,"usd":0.35411144}
{"ts":1757259900000,"o":111264,"h":111264.1,"l":111264,"c":111264,"v":33100,"usd":0.29748956}
{"ts":1757259960000,"o":111264,"h":111305.6,"l":111262,"c":111262,"v":449000,"usd":4.03516263}
{"ts":1757260020000,"o":111262,"h":111261,"l":111222,"c":111222,"v":374200,"usd":3.36342408}
{"ts":1757260080000,"o":111222,"h":111240,"l":111222.1,"c":111240,"v":134800,"usd":1.21195915}
{"ts":1757260140000,"o":111240,"h":111241,"l":111228.9,"c":111236,"v":24700,"usd":0.2220601}
{"ts":1757260200000,"o":111236,"h":111228,"l":111210,"c":111210,"v":4000,"usd":0.03596301}
{"ts":1757260260000,"o":111210,"h":111206,"l":111205.9,"c":111206,"v":10300,"usd":0.09262069}
{"ts":1757260320000,"o":111206,"h":111206,"l":111206,"c":111206,"v":13500,"usd":0.12139605}
{"ts":1757260380000,"o":111206,"h":111205.9,"l":111205.9,"c":111205.9,"v":5500,"usd":0.04945765}
{"ts":1757260440000,"o":111205.9,"h":111205.9,"l":111205,"c":111205,"v":19600,"usd":0.17624925}
{"ts":1757260500000,"o":111205,"h":111205,"l":111205,"c":111205,"v":4000,"usd":0.0359696}
{"ts":1757260560000,"o":111205,"h":111205.1,"l":111205,"c":111205,"v":3000,"usd":0.0269772}
{"ts":1757260620000,"o":111205,"h":111205,"l":111205,"c":111205,"v":3500,"usd":0.0314734}
{"ts":1757260680000,"o":111205,"h":111237.1,"l":111205,"c":111236.9,"v":249000,"usd":2.23900507}
{"ts":1757260740000,"o":111236.9,"h":111257.6,"l":111229.4,"c":111257.5,"v":264200,"usd":2.37516087}
{"ts":1757260800000,"o":111257.5,"h":111278,"l":111257.6,"c":111278,"v":26300,"usd":0.23637721}
{"ts":1757260860000,"o":111278,"h":111321,"l":111274,"c":111321,"v":87400,"usd":0.78537311}
{"ts":1757260920000,"o":111321,"h":111320.9,"l":111307.3,"c":111307.4,"v":47700,"usd":0.42851711}
{"ts":1757260980000,"o":111307.4,"h":111307.4,"l":111307.4,"c":111307.4,"v":700,"usd":0.00628887}
{"ts":1757261040000,"o":111307.4,"h":111320.3,"l":111303,"c":111303,"v":420100,"usd":3.7740113}
{"ts":1757261100000,"o":111303,"h":111303,"l":111300,"c":111300,"v":56400,"usd":0.50672703}
{"ts":1757261160000,"o":111300,"h":111300,"l":111265,"c":111265,"v":144000,"usd":1.29388932}
{"ts":1757261220000,"o":111265,"h":111265,"l":111265,"c":111265,"v":9100,"usd":0.08178716}
{"ts":1757261280000,"o":111265,"h":111298.3,"l":111250,"c":111290.8,"v":140700,"usd":1.26453786}
{"ts":1757261340000,"o":111290.8,"h":111290,"l":111245.5,"c":111252,"v":124000,"usd":1.11455416}
{"ts":1757261400000,"o":111252,"h":111251.9,"l":111245,"c":111245,"v":41500,"usd":0.37302785}
{"ts":1757261460000,"o":111245,"h":111244.1,"l":111243,"c":111243,"v":1400,"usd":0.01258493}
{"ts":1757261520000,"o":111243,"h":111243,"l":111230,"c":111230,"v":97600,"usd":0.87737489}
{"ts":1757261580000,"o":111230,"h":111230,"l":111220.2,"c":111220.2,"v":13700,"usd":0.12317936}
{"ts":1757261640000,"o":111220.2,"h":111220,"l":111204.4,"c":111204.4,"v":54200,"usd":0.48736148}
{"ts":1757261700000,"o":111204.4,"h":111203.9,"l":111170,"c":111203.9,"v":589500,"usd":5.3024388}
{"ts":1757261760000,"o":111203.9,"h":111232,"l":111187.9,"c":111223,"v":181500,"usd":1.63207084}
{"ts":1757261820000,"o":111223,"h":111210.4,"l":111170,"c":111170,"v":191900,"usd":1.72590762}
{"ts":1757261880000,"o":111170,"h":111185,"l":111170,"c":111173,"v":148600,"usd":1.33661845}
{"ts":1757261940000,"o":111173,"h":111173,"l":111140.9,"c":111140.9,"v":241800,"usd":2.17507534}
{"ts":1757262000000,"o":111140.9,"h":111183.5,"l":111141,"c":111183,"v":462300,"usd":4.15909487}
{"ts":1757262060000,"o":111183,"h":111183,"l":111182,"c":111182,"v":5400,"usd":0.04856893}
{"ts":1757262120000,"o":111182,"h":111182,"l":111160,"c":111160,"v":22400,"usd":0.20149896}
{"ts":1757262180000,"o":111160,"h":111180.9,"l":111160,"c":111180.9,"v":169800,"usd":1.52751237}
{"ts":1757262240000,"o":111180.9,"h":111180.9,"l":111180,"c":111180,"v":1000,"usd":0.0089944}
{"ts":1757262300000,"o":111180,"h":111180,"l":111162,"c":111162,"v":20900,"usd":0.18798962}
{"ts":1757262360000,"o":111162,"h":111162.1,"l":111162,"c":111162,"v":6500,"usd":0.05847335}
{"ts":1757262420000,"o":111162,"h":111175.8,"l":111150,"c":111175,"v":277300,"usd":2.49475128}
{"ts":1757262480000,"o":111175,"h":111175,"l":111168,"c":111168,"v":13100,"usd":0.11783408}
{"ts":1757262540000,"o":111168,"h":111168,"l":111168,"c":111168,"v":500,"usd":0.0044977}
{"ts":1757262600000,"o":111168,"h":111168,"l":111168,"c":111168,"v":2000,"usd":0.0179908}
{"ts":1757262660000,"o":111168,"h":111168.1,"l":111168,"c":111168,"v":5800,"usd":0.05217332}
{"ts":1757262720000,"o":111168,"h":111168,"l":111156.2,"c":111156.2,"v":11800,"usd":0.10614997}
{"ts":1757262780000,"o":111156.2,"h":111156.1,"l":111156,"c":111156,"v":7700,"usd":0.06927228}
{"ts":1757262840000,"o":111156,"h":111156,"l":111152,"c":111152,"v":8400,"usd":0.07557075}
{"ts":1757262900000,"o":111152,"h":111152,"l":111131.1,"c":111131.1,"v":22200,"usd":0.19974508}
{"ts":1757262960000,"o":111131.1,"h":111131,"l":111120,"c":111120,"v":53300,"usd":0.47962434}
{"ts":1757263020000,"o":111120,"h":111121,"l":111114,"c":111121,"v":165300,"usd":1.48765889}
{"ts":1757263080000,"o":111121,"h":111160,"l":111121,"c":111160,"v":167100,"usd":1.50344738}
{"ts":1757263140000,"o":111160,"h":111164,"l":111163.9,"c":111164,"v":4300,"usd":0.03868151}
{"ts":1757263200000,"o":111164,"h":111191.5,"l":111164,"c":111172.5,"v":246100,"usd":2.21354164}
{"ts":1757263260000,"o":111172.5,"h":111172.5,"l":111172.5,"c":111172.5,"v":500,"usd":0.0044975}
{"ts":1757263320000,"o":111172.5,"h":111172.4,"l":111170,"c":111172,"v":188400,"usd":1.69466335}
{"ts":1757263380000,"o":111172,"h":111205,"l":111172,"c":111200,"v":14100,"usd":0.12680847}
{"ts":1757263440000,"o":111200,"h":111201,"l":111200,"c":111201,"v":26400,"usd":0.23740975}
{"ts":1757263500000,"o":111201,"h":111203,"l":111201.1,"c":111203,"v":600,"usd":0.00539557}
{"ts":1757263560000,"o":111203,"h":111240,"l":111212.9,"c":111240,"v":227600,"usd":2.04617655}
{"ts":1757263620000,"o":111240,"h":111239.9,"l":111180.1,"c":111180.1,"v":643800,"usd":5.78876579}
{"ts":1757263680000,"o":111180.1,"h":111180.1,"l":111180,"c":111180.1,"v":1500,"usd":0.0134916}
{"ts":1757263740000,"o":111180.1,"h":111209,"l":111180,"c":111185,"v":69900,"usd":0.62857452}
{"ts":1757263800000,"o":111185,"h":111180,"l":111156,"c":111156,"v":23800,"usd":0.21408909}
{"ts":1757263860000,"o":111156,"h":111156,"l":111156,"c":111156,"v":1000,"usd":0.0089964}
{"ts":1757263920000,"o":111156,"h":111156,"l":111156,"c":111156,"v":1800,"usd":0.01619352}
{"ts":1757263980000,"o":111156,"h":111156,"l":111156,"c":111156,"v":1000,"usd":0.0089964}
{"ts":1757264040000,"o":111156,"h":111156,"l":111156,"c":111156,"v":1500,"usd":0.0134946}
{"ts":1757264100000,"o":111156,"h":111156,"l":111156,"c":111156,"v":2000,"usd":0.0179928}
{"ts":1757264160000,"o":111156,"h":111181.3,"l":111156.1,"c":111181.2,"v":126900,"usd":1.14161223}
{"ts":1757264220000,"o":111181.2,"h":111181.3,"l":111181.3,"c":111181.3,"v":200,"usd":0.00179886}
{"ts":1757264280000,"o":111181.3,"h":111181.3,"l":111181.3,"c":111181.3,"v":0,"usd":0}
{"ts":1757264340000,"o":111181.3,"h":111210,"l":111181.3,"c":111199,"v":33800,"usd":0.30397286}
{"ts":1757264400000,"o":111199,"h":111199,"l":111160,"c":111160,"v":53900,"usd":0.48481042}
{"ts":1757264460000,"o":111160,"h":111160,"l":111132,"c":111150,"v":254000,"usd":2.28512367}
{"ts":1757264520000,"o":111150,"h":111162,"l":111153,"c":111154,"v":29200,"usd":0.26269951}
{"ts":1757264580000,"o":111154,"h":111164,"l":111154,"c":111164,"v":64900,"usd":0.58383756}
{"ts":1757264640000,"o":111164,"h":111199.9,"l":111165,"c":111199.8,"v":119400,"usd":1.07401415}
{"ts":1757264700000,"o":111199.8,"h":111199,"l":111167,"c":111167,"v":22700,"usd":0.20418184}
{"ts":1757264760000,"o":111167,"h":111167,"l":111167,"c":111167,"v":3400,"usd":0.0305847}
{"ts":1757264820000,"o":111167,"h":111167,"l":111146,"c":111146,"v":160300,"usd":1.44200977}
{"ts":1757264880000,"o":111146,"h":111140,"l":111124.7,"c":111133,"v":35400,"usd":0.31854793}
{"ts":1757264940000,"o":111133,"h":111133,"l":111132.9,"c":111132.9,"v":7900,"usd":0.07108578}
{"ts":1757265000000,"o":111132.9,"h":111132.9,"l":111050,"c":111085.9,"v":888100,"usd":7.99424297}
{"ts":1757265060000,"o":111085.9,"h":111086,"l":111086,"c":111086,"v":1000,"usd":0.009002}
{"ts":1757265120000,"o":111086,"h":111116.1,"l":111086,"c":111114,"v":30200,"usd":0.27181471}
{"ts":1757265180000,"o":111114,"h":111114,"l":111095,"c":111095,"v":16800,"usd":0.15121096}
{"ts":1757265240000,"o":111095,"h":111085,"l":111050.2,"c":111050.2,"v":91700,"usd":0.82555532}
{"ts":1757265300000,"o":111050.2,"h":111050.3,"l":110978.2,"c":111026.8,"v":491400,"usd":4.42680516}
{"ts":1757265360000,"o":111026.8,"h":111072.2,"l":111026.9,"c":111072.1,"v":216000,"usd":1.94523444}
{"ts":1757265420000,"o":111072.1,"h":111072.1,"l":111018.9,"c":111032.9,"v":181900,"usd":1.63799311}
{"ts":1757265480000,"o":111032.9,"h":111032.9,"l":111010.1,"c":111010.1,"v":79300,"usd":0.71427494}
{"ts":1757265540000,"o":111010.1,"h":111010,"l":110978.4,"c":110980.1,"v":208100,"usd":1.87500158}
{"ts":1757265600000,"o":110980.1,"h":110980,"l":110910,"c":110910,"v":469700,"usd":4.23331097}
{"ts":1757265660000,"o":110910,"h":110959.9,"l":110890,"c":110890.1,"v":359500,"usd":3.24142962}
{"ts":1757265720000,"o":110890.1,"h":110915,"l":110890.1,"c":110896.8,"v":99900,"usd":0.90074364}
{"ts":1757265780000,"o":110896.8,"h":110915,"l":110877,"c":110915,"v":622400,"usd":5.6132174}
{"ts":1757265840000,"o":110915,"h":110977,"l":110915,"c":110972,"v":26100,"usd":0.23526063}
{"ts":1757265900000,"o":110972,"h":110977,"l":110956,"c":110977,"v":141300,"usd":1.27335467}
{"ts":1757265960000,"o":110977,"h":110999.9,"l":110980,"c":110990.5,"v":15300,"usd":0.13785771}
{"ts":1757266020000,"o":110990.5,"h":110991,"l":110957,"c":110957,"v":90300,"usd":0.81360084}
{"ts":1757266080000,"o":110957,"h":110956,"l":110940,"c":110955,"v":90600,"usd":0.81662134}
{"ts":1757266140000,"o":110955,"h":110955,"l":110955,"c":110955,"v":10800,"usd":0.09733716}
{"ts":1757266200000,"o":110955,"h":110955,"l":110929.1,"c":110929.1,"v":108500,"usd":0.97789768}
{"ts":1757266260000,"o":110929.1,"h":110929,"l":110840.1,"c":110847.1,"v":933600,"usd":8.42025078}
{"ts":1757266320000,"o":110847.1,"h":110892,"l":110857.6,"c":110892,"v":17100,"usd":0.15423637}
{"ts":1757266380000,"o":110892,"h":110937.3,"l":110892,"c":110937.3,"v":270500,"usd":2.43882433}
{"ts":1757266440000,"o":110937.3,"h":110941,"l":110937.2,"c":110941,"v":11600,"usd":0.10456276}
{"ts":1757266500000,"o":110941,"h":111001.8,"l":110958.1,"c":110987,"v":521300,"usd":4.69673294}
{"ts":1757266560000,"o":110987,"h":110991.5,"l":110978,"c":110978.1,"v":180500,"usd":1.62626054}
{"ts":1757266620000,"o":110978.1,"h":110978.1,"l":110978,"c":110978.1,"v":38700,"usd":0.34871796}
{"ts":1757266680000,"o":110978.1,"h":110978.1,"l":110978.1,"c":110978.1,"v":400,"usd":0.00360432}
{"ts":1757266740000,"o":110978.1,"h":111015.9,"l":110978,"c":111015.9,"v":52900,"usd":0.47664428}
{"ts":1757266800000,"o":111015.9,"h":111019.9,"l":111005,"c":111005,"v":304700,"usd":2.74456299}
{"ts":1757266860000,"o":111005,"h":111021,"l":111004,"c":111021,"v":9200,"usd":0.08287575}
{"ts":1757266920000,"o":111021,"h":111052.2,"l":111022,"c":111052.2,"v":131300,"usd":1.18233965}
{"ts":1757266980000,"o":111052.2,"h":111086.9,"l":111052.3,"c":111086.9,"v":84700,"usd":0.76269793}
{"ts":1757267040000,"o":111086.9,"h":111099.8,"l":111087,"c":111099.8,"v":5600,"usd":0.05040686}
{"ts":1757267100000,"o":111099.8,"h":111099.8,"l":111070.8,"c":111070.8,"v":158600,"usd":1.42755481}
{"ts":1757267160000,"o":111070.8,"h":111070.7,"l":111055,"c":111055,"v":80100,"usd":0.72120571}
{"ts":1757267220000,"o":111055,"h":111051,"l":111050.9,"c":111051,"v":50300,"usd":0.45294647}
{"ts":1757267280000,"o":111051,"h":111051,"l":111032.4,"c":111043.1,"v":66100,"usd":0.59528236}
{"ts":1757267340000,"o":111043.1,"h":111043.2,"l":111043.1,"c":111043.1,"v":3000,"usd":0.0270165}
{"ts":1757267400000,"o":111043.1,"h":111043.1,"l":110988.1,"c":110989,"v":118900,"usd":1.0709746}
{"ts":1757267460000,"o":110989,"h":110990,"l":110950,"c":110950,"v":6900,"usd":0.06217582}
{"ts":1757267520000,"o":110950,"h":110940,"l":110926.9,"c":110926.9,"v":5800,"usd":0.05228622}
{"ts":1757267580000,"o":110926.9,"h":110953,"l":110926.9,"c":110953,"v":225000,"usd":2.02832975}
{"ts":1757267640000,"o":110953,"h":110960,"l":110952.9,"c":110960,"v":63400,"usd":0.57140902}
{"ts":1757267700000,"o":110960,"h":110960,"l":110959,"c":110959,"v":150800,"usd":1.35905484}
{"ts":1757267760000,"o":110959,"h":110959,"l":110927.1,"c":110927.1,"v":145700,"usd":1.31343276}
{"ts":1757267820000,"o":110927.1,"h":110926,"l":110920,"c":110922,"v":12200,"usd":0.10998648}
{"ts":1757267880000,"o":110922,"h":110941,"l":110922,"c":110941,"v":196400,"usd":1.77051007}
{"ts":1757267940000,"o":110941,"h":110962,"l":110930,"c":110930.9,"v":66800,"usd":0.60205577}
{"ts":1757268000000,"o":110930.9,"h":110930.9,"l":110930.8,"c":110930.9,"v":4000,"usd":0.0360584}
{"ts":1757268060000,"o":110930.9,"h":110934.9,"l":110917,"c":110917,"v":152900,"usd":1.37838313}
{"ts":1757268120000,"o":110917,"h":110922,"l":110917,"c":110922,"v":246500,"usd":2.2223466}
{"ts":1757268180000,"o":110922,"h":110922,"l":110917,"c":110917.1,"v":84200,"usd":0.75909934}
{"ts":1757268240000,"o":110917.1,"h":110917.1,"l":110917.1,"c":110917.1,"v":0,"usd":0}
{"ts":1757268300000,"o":110917.1,"h":110945,"l":110917.1,"c":110945,"v":51400,"usd":0.46334414}
{"ts":1757268360000,"o":110945,"h":110982,"l":110959.9,"c":110982,"v":113800,"usd":1.02559126}
{"ts":1757268420000,"o":110982,"h":110996,"l":110982.9,"c":110996,"v":4300,"usd":0.03874301}
{"ts":1757268480000,"o":110996,"h":110996,"l":110995.9,"c":110995.9,"v":19200,"usd":0.17297856}
{"ts":1757268540000,"o":110995.9,"h":111000,"l":110996,"c":111000,"v":534000,"usd":4.81096557}
{"ts":1757268600000,"o":111000,"h":111010,"l":111010,"c":111010,"v":4400,"usd":0.03963608}
{"ts":1757268660000,"o":111010,"h":111010,"l":111010,"c":111010,"v":4100,"usd":0.03693362}
{"ts":1757268720000,"o":111010,"h":111011,"l":111010,"c":111011,"v":2900,"usd":0.02612376}
{"ts":1757268780000,"o":111011,"h":111010.9,"l":110987,"c":110987,"v":230500,"usd":2.0763762}
{"ts":1757268840000,"o":110987,"h":110987.1,"l":110981,"c":110981,"v":186800,"usd":1.68309163}
{"ts":1757268900000,"o":110981,"h":110981.1,"l":110961.9,"c":110961.9,"v":47700,"usd":0.42980781}
{"ts":1757268960000,"o":110961.9,"h":110978,"l":110961.8,"c":110978,"v":14100,"usd":0.12706516}
{"ts":1757269020000,"o":110978,"h":111006.4,"l":110978,"c":111006.4,"v":10800,"usd":0.0973136}
{"ts":1757269080000,"o":111006.4,"h":111007,"l":111006.5,"c":111007,"v":8500,"usd":0.07657145}
{"ts":1757269140000,"o":111007,"h":111008,"l":111007,"c":111008,"v":7000,"usd":0.0630588}
{"ts":1757269200000,"o":111008,"h":111020,"l":110958,"c":110958,"v":321200,"usd":2.89338736}
{"ts":1757269260000,"o":110958,"h":110973.8,"l":110959,"c":110973.8,"v":7000,"usd":0.06308225}
{"ts":1757269320000,"o":110973.8,"h":110973.7,"l":110940,"c":110940,"v":147500,"usd":1.3292329}
{"ts":1757269380000,"o":110940,"h":110940,"l":110907.1,"c":110940,"v":243300,"usd":2.19316168}
{"ts":1757269440000,"o":110940,"h":110939.9,"l":110938,"c":110938,"v":5200,"usd":0.04687245}
{"ts":1757269500000,"o":110938,"h":110940,"l":110938,"c":110940,"v":26400,"usd":0.2379693}
{"ts":1757269560000,"o":110940,"h":110940,"l":110940,"c":110940,"v":3000,"usd":0.0270417}
{"ts":1757269620000,"o":110940,"h":110940,"l":110939.9,"c":110939.9,"v":1300,"usd":0.01171807}
{"ts":1757269680000,"o":110939.9,"h":110960,"l":110940,"c":110960,"v":128900,"usd":1.16187592}
{"ts":1757269740000,"o":110960,"h":110960,"l":110934,"c":110934,"v":140900,"usd":1.26993347}
{"ts":1757269800000,"o":110934,"h":110934,"l":110934,"c":110934,"v":12200,"usd":0.10997568}
{"ts":1757269860000,"o":110934,"h":110934,"l":110934,"c":110934,"v":2200,"usd":0.01983168}
{"ts":1757269920000,"o":110934,"h":110938,"l":110934.1,"c":110938,"v":59100,"usd":0.53274843}
{"ts":1757269980000,"o":110938,"h":110938,"l":110903,"c":110903,"v":80200,"usd":0.72294121}
{"ts":1757270040000,"o":110903,"h":110903,"l":110903,"c":110903,"v":2500,"usd":0.02254225}
{"ts":1757270100000,"o":110903,"h":110918,"l":110903,"c":110918,"v":32600,"usd":0.29394709}
{"ts":1757270160000,"o":110918,"h":110918,"l":110890,"c":110890,"v":55400,"usd":0.49949868}
{"ts":1757270220000,"o":110890,"h":110894,"l":110890,"c":110894,"v":39200,"usd":0.35350118}
{"ts":1757270280000,"o":110894,"h":110903.4,"l":110890,"c":110890,"v":82900,"usd":0.74751812}
{"ts":1757270340000,"o":110890,"h":110890,"l":110888,"c":110888,"v":52300,"usd":0.47163642}
{"ts":1757270400000,"o":110888,"h":110887,"l":110859.1,"c":110872.3,"v":130000,"usd":1.17254152}
{"ts":1757270460000,"o":110872.3,"h":110872.3,"l":110859,"c":110859,"v":7300,"usd":0.0658445}
{"ts":1757270520000,"o":110859,"h":110859.1,"l":110840.3,"c":110844,"v":267800,"usd":2.41605666}
{"ts":1757270580000,"o":110844,"h":110846.1,"l":110842,"c":110842,"v":76600,"usd":0.69104875}
{"ts":1757270640000,"o":110842,"h":110880,"l":110842,"c":110880,"v":203500,"usd":1.83589461}
{"ts":1757270700000,"o":110880,"h":110909,"l":110880,"c":110909,"v":55900,"usd":0.50405198}
{"ts":1757270760000,"o":110909,"h":110951.1,"l":110909.1,"c":110919,"v":204200,"usd":1.84075401}
{"ts":1757270820000,"o":110919,"h":110921,"l":110910.5,"c":110921,"v":27100,"usd":0.24432573}
{"ts":1757270880000,"o":110921,"h":110921,"l":110920.9,"c":110921,"v":2400,"usd":0.02163696}
{"ts":1757270940000,"o":110921,"h":110921,"l":110921,"c":110921,"v":3100,"usd":0.02794774}
{"ts":1757271000000,"o":110921,"h":110921,"l":110921,"c":110921,"v":3500,"usd":0.0315539}
{"ts":1757271060000,"o":110921,"h":110960,"l":110921,"c":110960,"v":59600,"usd":0.53720788}
{"ts":1757271120000,"o":110960,"h":110960,"l":110898,"c":110920,"v":439000,"usd":3.95670109}
{"ts":1757271180000,"o":110920,"h":110920,"l":110891,"c":110897,"v":66500,"usd":0.59957117}
{"ts":1757271240000,"o":110897,"h":110919,"l":110897.1,"c":110919,"v":57300,"usd":0.51668647}
{"ts":1757271300000,"o":110919,"h":110938.1,"l":110920,"c":110938.1,"v":27900,"usd":0.25150749}
{"ts":1757271360000,"o":110938.1,"h":110999.9,"l":110938.2,"c":110979,"v":275900,"usd":2.48562178}
{"ts":1757271420000,"o":110979,"h":110979,"l":110979,"c":110979,"v":2300,"usd":0.02072461}
{"ts":1757271480000,"o":110979,"h":111018,"l":110979.1,"c":110996,"v":221500,"usd":1.99529831}
{"ts":1757271540000,"o":110996,"h":111049.9,"l":111011.5,"c":111041,"v":254200,"usd":2.28960419}
{"ts":1757271600000,"o":111041,"h":111041,"l":111015.8,"c":111020,"v":234400,"usd":2.11098309}
{"ts":1757271660000,"o":111020,"h":111080,"l":111030,"c":111080,"v":64200,"usd":0.57800069}
{"ts":1757271720000,"o":111080,"h":111099.8,"l":111080,"c":111099.8,"v":11300,"usd":0.10172259}
{"ts":1757271780000,"o":111099.8,"h":111179.9,"l":111099.7,"c":111167.7,"v":120100,"usd":1.08058818}
{"ts":1757271840000,"o":111167.7,"h":111184.7,"l":111156,"c":111183,"v":405800,"usd":3.65012475}
{"ts":1757271900000,"o":111183,"h":111182,"l":111160.1,"c":111173,"v":29600,"usd":0.26625842}
{"ts":1757271960000,"o":111173,"h":111184.5,"l":111173,"c":111184.4,"v":34000,"usd":0.30582681}
{"ts":1757272020000,"o":111184.4,"h":111200,"l":111184.4,"c":111199.9,"v":234300,"usd":2.10722244}
{"ts":1757272080000,"o":111199.9,"h":111200,"l":111091.3,"c":111110.2,"v":440700,"usd":3.96452603}
{"ts":1757272140000,"o":111110.2,"h":111110.2,"l":111084,"c":111084.1,"v":113600,"usd":1.02244499}
{"ts":1757272200000,"o":111084.1,"h":111084,"l":111044.7,"c":111048.9,"v":49200,"usd":0.44297588}
{"ts":1757272260000,"o":111048.9,"h":111084.8,"l":111048.9,"c":111079.1,"v":78200,"usd":0.70417962}
{"ts":1757272320000,"o":111079.1,"h":111079.1,"l":111054,"c":111071,"v":46900,"usd":0.42226308}
{"ts":1757272380000,"o":111071,"h":111070.9,"l":111020.1,"c":111020.1,"v":98300,"usd":0.8852082}
{"ts":1757272440000,"o":111020.1,"h":111025,"l":111020.2,"c":111025,"v":78200,"usd":0.70437683}
{"ts":1757272500000,"o":111025,"h":111044.3,"l":111025,"c":111044.3,"v":85900,"usd":0.77369223}
{"ts":1757272560000,"o":111044.3,"h":111044.2,"l":111023.1,"c":111026,"v":151700,"usd":1.36631965}
{"ts":1757272620000,"o":111026,"h":111050,"l":111027,"c":111050,"v":38600,"usd":0.34761365}
{"ts":1757272680000,"o":111050,"h":111093,"l":111060,"c":111093,"v":89700,"usd":0.80764566}
{"ts":1757272740000,"o":111093,"h":111107.6,"l":111107.5,"c":111107.5,"v":23500,"usd":0.21150705}
{"ts":1757272800000,"o":111107.5,"h":111107.5,"l":111064.5,"c":111064.5,"v":68800,"usd":0.61930446}
{"ts":1757272860000,"o":111064.5,"h":111080,"l":111072,"c":111080,"v":13300,"usd":0.11974146}
{"ts":1757272920000,"o":111080,"h":111080,"l":111060,"c":111060.1,"v":70600,"usd":0.63563783}
{"ts":1757272980000,"o":111060.1,"h":111060.1,"l":111056,"c":111056,"v":9900,"usd":0.08914129}
{"ts":1757273040000,"o":111056,"h":111056,"l":111056,"c":111056,"v":0,"usd":0}
{"ts":1757273100000,"o":111056,"h":111056.1,"l":111056,"c":111056.1,"v":3500,"usd":0.03151575}
{"ts":1757273160000,"o":111056.1,"h":111106,"l":111056,"c":111106,"v":130700,"usd":1.17677578}
{"ts":1757273220000,"o":111106,"h":111133.9,"l":111106,"c":111110,"v":67500,"usd":0.60740568}
{"ts":1757273280000,"o":111110,"h":111130,"l":111110.1,"c":111129,"v":156500,"usd":1.40834019}
{"ts":1757273340000,"o":111129,"h":111130,"l":111128,"c":111130,"v":5000,"usd":0.04499255}
{"ts":1757273400000,"o":111130,"h":111130,"l":111124,"c":111124,"v":63800,"usd":0.574106}
{"ts":1757273460000,"o":111124,"h":111112,"l":111111.5,"c":111112,"v":29000,"usd":0.26099995}
{"ts":1757273520000,"o":111112,"h":111133.6,"l":111112,"c":111133.6,"v":14000,"usd":0.12599445}
{"ts":1757273580000,"o":111133.6,"h":111163.7,"l":111133.7,"c":111151.4,"v":176400,"usd":1.58711401}
{"ts":1757273640000,"o":111151.4,"h":111166.4,"l":111160,"c":111166.4,"v":32700,"usd":0.2941557}
{"ts":1757273700000,"o":111166.4,"h":111193.6,"l":111166.4,"c":111186.4,"v":122300,"usd":1.09999888}
{"ts":1757273760000,"o":111186.4,"h":111186.3,"l":111186.3,"c":111186.3,"v":155600,"usd":1.39945084}
{"ts":1757273820000,"o":111186.3,"h":111186.4,"l":111160,"c":111172,"v":125800,"usd":1.1315686}
{"ts":1757273880000,"o":111172,"h":111174,"l":111172,"c":111174,"v":9800,"usd":0.08815088}
{"ts":1757273940000,"o":111174,"h":111196,"l":111174,"c":111196,"v":12600,"usd":0.11332729}
{"ts":1757274000000,"o":111196,"h":111209.8,"l":111196,"c":111209.8,"v":137500,"usd":1.23652805}
{"ts":1757274060000,"o":111209.8,"h":111240,"l":111209.7,"c":111240,"v":40900,"usd":0.36776035}
{"ts":1757274120000,"o":111240,"h":111272.6,"l":111220.9,"c":111220.9,"v":138600,"usd":1.24562357}
{"ts":1757274180000,"o":111220.9,"h":111221,"l":111208,"c":111208,"v":83400,"usd":0.74987956}
{"ts":1757274240000,"o":111208,"h":111208,"l":111204,"c":111204,"v":11300,"usd":0.10161302}
{"ts":1757274300000,"o":111204,"h":111240,"l":111202,"c":111219,"v":383900,"usd":3.45202214}
{"ts":1757274360000,"o":111219,"h":111219,"l":111209,"c":111209,"v":10200,"usd":0.0917124}
{"ts":1757274420000,"o":111209,"h":111208,"l":111197.4,"c":111197.5,"v":6600,"usd":0.05935221}
{"ts":1757274480000,"o":111197.5,"h":111197.5,"l":111197.5,"c":111197.5,"v":0,"usd":0}
{"ts":1757274540000,"o":111197.5,"h":111197.4,"l":111180,"c":111180,"v":17000,"usd":0.15288649}
{"ts":1757274600000,"o":111180,"h":111180,"l":111169,"c":111173,"v":336200,"usd":3.02421359}
{"ts":1757274660000,"o":111173,"h":111172.9,"l":111146.4,"c":111147,"v":12800,"usd":0.11515054}
{"ts":1757274720000,"o":111147,"h":111186.1,"l":111147.1,"c":111186.1,"v":157800,"usd":1.41968986}
{"ts":1757274780000,"o":111186.1,"h":111220,"l":111186.1,"c":111220,"v":51000,"usd":0.4586685}
{"ts":1757274840000,"o":111220,"h":111232.9,"l":111200,"c":111201,"v":57200,"usd":0.51425593}
{"ts":1757274900000,"o":111201,"h":111201,"l":111183,"c":111183,"v":15500,"usd":0.1393918}
{"ts":1757274960000,"o":111183,"h":111219,"l":111183,"c":111219,"v":160200,"usd":1.44069809}
{"ts":1757275020000,"o":111219,"h":111218.9,"l":111185,"c":111212.9,"v":34900,"usd":0.31384453}
{"ts":1757275080000,"o":111212.9,"h":111219,"l":111213,"c":111218,"v":4000,"usd":0.03596585}
{"ts":1757275140000,"o":111218,"h":111232,"l":111217,"c":111217,"v":82900,"usd":0.74536362}
{"ts":1757275200000,"o":111217,"h":111221,"l":111214,"c":111221,"v":26900,"usd":0.24187185}
{"ts":1757275260000,"o":111221,"h":111232.9,"l":111200,"c":111200,"v":127000,"usd":1.14179771}
{"ts":1757275320000,"o":111200,"h":111199,"l":111198,"c":111198,"v":25000,"usd":0.2248228}
{"ts":1757275380000,"o":111198,"h":111227.8,"l":111189.1,"c":111220.1,"v":117600,"usd":1.05763391}
{"ts":1757275440000,"o":111220.1,"h":111263,"l":111206,"c":111257,"v":117600,"usd":1.05733052}
{"ts":1757275500000,"o":111257,"h":111257.1,"l":111257,"c":111257,"v":52500,"usd":0.4718805}
{"ts":1757275560000,"o":111257,"h":111325.5,"l":111257.1,"c":111282,"v":509800,"usd":4.58060309}
{"ts":1757275620000,"o":111282,"h":111291,"l":111281.1,"c":111291,"v":28600,"usd":0.25699497}
{"ts":1757275680000,"o":111291,"h":111290.9,"l":111243.6,"c":111249,"v":70300,"usd":0.63173358}
{"ts":1757275740000,"o":111249,"h":111249,"l":111247.6,"c":111247.6,"v":8000,"usd":0.07191192}
{"ts":1757275800000,"o":111247.6,"h":111247,"l":111240,"c":111240,"v":20100,"usd":0.18068551}
{"ts":1757275860000,"o":111240,"h":111240,"l":111220,"c":111220,"v":47800,"usd":0.42973296}
{"ts":1757275920000,"o":111220,"h":111210,"l":111170,"c":111170,"v":257100,"usd":2.312087}
{"ts":1757275980000,"o":111170,"h":111174.4,"l":111130,"c":111130,"v":241300,"usd":2.17116697}
{"ts":1757276040000,"o":111130,"h":111130.1,"l":111120,"c":111124,"v":21300,"usd":0.19168319}
{"ts":1757276100000,"o":111124,"h":111125,"l":111124.9,"c":111124.9,"v":800,"usd":0.00719912}
{"ts":1757276160000,"o":111124.9,"h":111136,"l":111125,"c":111136,"v":82100,"usd":0.73876684}
{"ts":1757276220000,"o":111136,"h":111155,"l":111136,"c":111155,"v":18200,"usd":0.163753}
{"ts":1757276280000,"o":111155,"h":111220,"l":111156,"c":111220,"v":199900,"usd":1.79788987}
{"ts":1757276340000,"o":111220,"h":111232.6,"l":111214,"c":111214,"v":72600,"usd":0.65269312}
{"ts":1757276400000,"o":111214,"h":111254,"l":111214,"c":111254,"v":18500,"usd":0.16634238}
{"ts":1757276460000,"o":111254,"h":111254,"l":111220,"c":111220,"v":40600,"usd":0.3649472}
{"ts":1757276520000,"o":111220,"h":111220,"l":111205,"c":111205,"v":71700,"usd":0.6446732}
{"ts":1757276580000,"o":111205,"h":111205,"l":111201,"c":111201,"v":9100,"usd":0.08183169}
{"ts":1757276640000,"o":111201,"h":111201,"l":111132.1,"c":111136,"v":263800,"usd":2.37296692}
{"ts":1757276700000,"o":111136,"h":111137,"l":111136,"c":111137,"v":16900,"usd":0.15206615}
{"ts":1757276760000,"o":111137,"h":111137,"l":111136,"c":111136,"v":4800,"usd":0.0431903}
{"ts":1757276820000,"o":111136,"h":111149.9,"l":111136,"c":111149.9,"v":22400,"usd":0.20155295}
{"ts":1757276880000,"o":111149.9,"h":111150,"l":111150,"c":111150,"v":500,"usd":0.00449845}
{"ts":1757276940000,"o":111150,"h":111174,"l":111150,"c":111174,"v":65100,"usd":0.58558449}
{"ts":1757277000000,"o":111174,"h":111178,"l":111178,"c":111178,"v":7500,"usd":0.0674595}
{"ts":1757277060000,"o":111178,"h":111179,"l":111174,"c":111174,"v":122700,"usd":1.10363019}
{"ts":1757277120000,"o":111174,"h":111173,"l":111169,"c":111169,"v":56100,"usd":0.5046204}
{"ts":1757277180000,"o":111169,"h":111169,"l":111169,"c":111169,"v":0,"usd":0}
{"ts":1757277240000,"o":111169,"h":111152.5,"l":111152.5,"c":111152.5,"v":800,"usd":0.00719728}
{"ts":1757277300000,"o":111152.5,"h":111152.5,"l":111152.5,"c":111152.5,"v":0,"usd":0}
{"ts":1757277360000,"o":111152.5,"h":111152.5,"l":111132,"c":111132,"v":20700,"usd":0.18624438}
{"ts":1757277420000,"o":111132,"h":111130,"l":111120.1,"c":111120.1,"v":4600,"usd":0.04139482}
{"ts":1757277480000,"o":111120.1,"h":111120.1,"l":111120,"c":111120,"v":3000,"usd":0.0269979}
{"ts":1757277540000,"o":111120,"h":111133,"l":111118,"c":111133,"v":131400,"usd":1.18251901}
{"ts":1757277600000,"o":111133,"h":111133,"l":111133,"c":111133,"v":2200,"usd":0.01979604}
{"ts":1757277660000,"o":111133,"h":111133,"l":111133,"c":111133,"v":5700,"usd":0.05128974}
{"ts":1757277720000,"o":111133,"h":111156.4,"l":111133,"c":111156.4,"v":88200,"usd":0.79361739}
{"ts":1757277780000,"o":111156.4,"h":111156.3,"l":111152,"c":111152,"v":9200,"usd":0.08276786}
{"ts":1757277840000,"o":111152,"h":111140.9,"l":111138,"c":111140.9,"v":32600,"usd":0.29332791}
{"ts":1757277900000,"o":111140.9,"h":111160,"l":111141,"c":111160,"v":25600,"usd":0.23033601}
{"ts":1757277960000,"o":111160,"h":111158.1,"l":111158,"c":111158,"v":4500,"usd":0.0404829}
{"ts":1757278020000,"o":111158,"h":111158,"l":111158,"c":111158,"v":5000,"usd":0.044981}
{"ts":1757278080000,"o":111158,"h":111200,"l":111158,"c":111178,"v":235900,"usd":2.12160712}
{"ts":1757278140000,"o":111178,"h":111176,"l":111176,"c":111176,"v":500,"usd":0.00449735}
{"ts":1757278200000,"o":111176,"h":111176,"l":111176,"c":111176,"v":0,"usd":0}
{"ts":1757278260000,"o":111176,"h":111176.1,"l":111160,"c":111160,"v":101700,"usd":0.91477198}
{"ts":1757278320000,"o":111160,"h":111160.1,"l":111160,"c":111160,"v":3200,"usd":0.0287872}
{"ts":1757278380000,"o":111160,"h":111180,"l":111160,"c":111179.9,"v":46200,"usd":0.41561044}
{"ts":1757278440000,"o":111179.9,"h":111180,"l":111179.9,"c":111180,"v":5000,"usd":0.044972}
{"ts":1757278500000,"o":111180,"h":111220,"l":111180,"c":111220,"v":268300,"usd":2.41283061}
{"ts":1757278560000,"o":111220,"h":111220.8,"l":111219.9,"c":111220.7,"v":4400,"usd":0.03956105}
{"ts":1757278620000,"o":111220.7,"h":111238.4,"l":111220.8,"c":111238.4,"v":26700,"usd":0.24005421}
{"ts":1757278680000,"o":111238.4,"h":111261.9,"l":111238.4,"c":111261.8,"v":82900,"usd":0.74514076}
{"ts":1757278740000,"o":111261.8,"h":111286.7,"l":111261.8,"c":111275,"v":146300,"usd":1.31480754}
{"ts":1757278800000,"o":111275,"h":111339.2,"l":111271,"c":111309.3,"v":1496300,"usd":13.44174669}
{"ts":1757278860000,"o":111309.3,"h":111317.7,"l":111260,"c":111267.3,"v":275800,"usd":2.47797754}
{"ts":1757278920000,"o":111267.3,"h":111267.3,"l":111267.1,"c":111267.1,"v":52400,"usd":0.47093976}
{"ts":1757278980000,"o":111267.1,"h":111267,"l":111250,"c":111250,"v":151900,"usd":1.36519103}
{"ts":1757279040000,"o":111250,"h":111265.8,"l":111250.1,"c":111265.7,"v":59600,"usd":0.53572292}
{"ts":1757279100000,"o":111265.7,"h":111265.7,"l":111258,"c":111258,"v":17800,"usd":0.15997942}
{"ts":1757279160000,"o":111258,"h":111250,"l":111241.7,"c":111241.7,"v":67100,"usd":0.60316027}
{"ts":1757279220000,"o":111241.7,"h":111241,"l":111236.1,"c":111236.1,"v":39400,"usd":0.35420153}
{"ts":1757279280000,"o":111236.1,"h":111235,"l":111234,"c":111234,"v":89600,"usd":0.80551291}
{"ts":1757279340000,"o":111234,"h":111233.7,"l":111204.7,"c":111205.2,"v":999800,"usd":8.98987737}
{"ts":1757279400000,"o":111205.2,"h":111205.2,"l":111205.1,"c":111205.2,"v":210100,"usd":1.88930324}
{"ts":1757279460000,"o":111205.2,"h":111219.9,"l":111200,"c":111216,"v":48900,"usd":0.43973715}
{"ts":1757279520000,"o":111216,"h":111216,"l":111216,"c":111216,"v":3000,"usd":0.0269745}
{"ts":1757279580000,"o":111216,"h":111216.1,"l":111216.1,"c":111216.1,"v":100,"usd":0.00089915}
{"ts":1757279640000,"o":111216.1,"h":111216.1,"l":111216,"c":111216.1,"v":3800,"usd":0.0341677}
{"ts":1757279700000,"o":111216.1,"h":111216,"l":111203.3,"c":111203.3,"v":10600,"usd":0.0953116}
{"ts":1757279760000,"o":111203.3,"h":111215.9,"l":111212,"c":111212,"v":3600,"usd":0.03237}
{"ts":1757279820000,"o":111212,"h":111211.1,"l":111190.1,"c":111190.1,"v":101900,"usd":0.91629477}
{"ts":1757279880000,"o":111190.1,"h":111190,"l":111160.4,"c":111164.7,"v":172500,"usd":1.55168454}
{"ts":1757279940000,"o":111164.7,"h":111184,"l":111164.7,"c":111184,"v":15300,"usd":0.13763291}
{"ts":1757280000000,"o":111184,"h":111184,"l":111184,"c":111184,"v":0,"usd":0}
{"ts":1757280060000,"o":111184,"h":111184,"l":111184,"c":111184,"v":1600,"usd":0.01439056}
{"ts":1757280120000,"o":111184,"h":111184,"l":111184,"c":111184,"v":500,"usd":0.00449705}
{"ts":1757280180000,"o":111184,"h":111184,"l":111184,"c":111184,"v":1000,"usd":0.0089941}
{"ts":1757280240000,"o":111184,"h":111183.9,"l":111178,"c":111178,"v":18100,"usd":0.16279366}
{"ts":1757280300000,"o":111178,"h":111178,"l":111160,"c":111160,"v":5200,"usd":0.04677418}
{"ts":1757280360000,"o":111160,"h":111160,"l":111160,"c":111160,"v":200,"usd":0.0017992}
{"ts":1757280420000,"o":111160,"h":111160,"l":111160,"c":111160,"v":0,"usd":0}
{"ts":1757280480000,"o":111160,"h":111150.1,"l":111150.1,"c":111150.1,"v":500,"usd":0.0044984}
{"ts":1757280540000,"o":111150.1,"h":111150,"l":111150,"c":111150,"v":3900,"usd":0.03508791}
{"ts":1757280600000,"o":111150,"h":111150,"l":111150,"c":111150,"v":11000,"usd":0.0989659}
{"ts":1757280660000,"o":111150,"h":111167,"l":111150.1,"c":111167,"v":259400,"usd":2.33366731}
{"ts":1757280720000,"o":111167,"h":111167,"l":111167,"c":111167,"v":9500,"usd":0.08545725}
{"ts":1757280780000,"o":111167,"h":111167,"l":111166.9,"c":111167,"v":9100,"usd":0.08185905}
{"ts":1757280840000,"o":111167,"h":111167,"l":111167,"c":111167,"v":3000,"usd":0.0269865}
{"ts":1757280900000,"o":111167,"h":111166.9,"l":111143.2,"c":111163,"v":86600,"usd":0.77905358}
{"ts":1757280960000,"o":111163,"h":111163,"l":111163,"c":111163,"v":30000,"usd":0.269874}
{"ts":1757281020000,"o":111163,"h":111163,"l":111163,"c":111163,"v":3000,"usd":0.0269874}
{"ts":1757281080000,"o":111163,"h":111163.1,"l":111163,"c":111163,"v":6200,"usd":0.05577396}
{"ts":1757281140000,"o":111163,"h":111163,"l":111119.9,"c":111120,"v":87700,"usd":0.78909973}
{"ts":1757281200000,"o":111120,"h":111120,"l":111120,"c":111120,"v":30500,"usd":0.27447865}
{"ts":1757281260000,"o":111120,"h":111120,"l":111119.9,"c":111120,"v":25800,"usd":0.23218194}
{"ts":1757281320000,"o":111120,"h":111120,"l":111110,"c":111110,"v":50800,"usd":0.45717883}
{"ts":1757281380000,"o":111110,"h":111110,"l":111110,"c":111110,"v":3300,"usd":0.02970033}
{"ts":1757281440000,"o":111110,"h":111110.1,"l":111109,"c":111109.1,"v":17000,"usd":0.15300187}
{"ts":1757281500000,"o":111109.1,"h":111109.1,"l":111109.1,"c":111109.1,"v":0,"usd":0}
{"ts":1757281560000,"o":111109.1,"h":111109,"l":111100,"c":111100,"v":8400,"usd":0.07560381}
{"ts":1757281620000,"o":111100,"h":111100.1,"l":111100,"c":111100,"v":1300,"usd":0.01170117}
{"ts":1757281680000,"o":111100,"h":111100,"l":111100,"c":111100,"v":1000,"usd":0.0090009}
{"ts":1757281740000,"o":111100,"h":111100,"l":111100,"c":111100,"v":3500,"usd":0.03150315}
{"ts":1757281800000,"o":111100,"h":111100,"l":111100,"c":111100,"v":5700,"usd":0.05130513}
{"ts":1757281860000,"o":111100,"h":111100,"l":111070.3,"c":111070.4,"v":126200,"usd":1.13617463}
{"ts":1757281920000,"o":111070.4,"h":111070.4,"l":111070.4,"c":111070.4,"v":0,"usd":0}
{"ts":1757281980000,"o":111070.4,"h":111078.5,"l":111077,"c":111077,"v":2800,"usd":0.02520758}
{"ts":1757282040000,"o":111077,"h":111076,"l":111050,"c":111050,"v":85500,"usd":0.76978086}
{"ts":1757282100000,"o":111050,"h":111044,"l":111035.3,"c":111035.3,"v":18500,"usd":0.16660492}
{"ts":1757282160000,"o":111035.3,"h":111035.3,"l":111021.2,"c":111021.2,"v":2500,"usd":0.02251703}
{"ts":1757282220000,"o":111021.2,"h":111021.2,"l":111020.3,"c":111020.4,"v":6600,"usd":0.0594488}
{"ts":1757282280000,"o":111020.4,"h":111020.3,"l":111020.3,"c":111020.3,"v":300,"usd":0.00270222}
{"ts":1757282340000,"o":111020.3,"h":111020.3,"l":111020.3,"c":111020.3,"v":0,"usd":0}
{"ts":1757282400000,"o":111020.3,"h":111020.3,"l":110995,"c":111000,"v":481500,"usd":4.33766268}
{"ts":1757282460000,"o":111000,"h":111143,"l":110980.1,"c":111103.7,"v":1605000,"usd":14.45599167}
{"ts":1757282520000,"o":111103.7,"h":111097,"l":110981,"c":111067,"v":572000,"usd":5.15088581}
{"ts":1757282580000,"o":111067,"h":111086,"l":111000.1,"c":111079,"v":261900,"usd":2.35875593}
{"ts":1757282640000,"o":111079,"h":111083,"l":111040.1,"c":111059,"v":53300,"usd":0.47990887}
{"ts":1757282700000,"o":111059,"h":111058,"l":111000,"c":111000,"v":121200,"usd":1.09167596}
{"ts":1757282760000,"o":111000,"h":110995,"l":110961,"c":110995,"v":429500,"usd":3.87005447}
{"ts":1757282820000,"o":110995,"h":111099,"l":111000,"c":111072,"v":255800,"usd":2.30307374}
{"ts":1757282880000,"o":111072,"h":111055,"l":111024,"c":111054.9,"v":153200,"usd":1.37973618}
{"ts":1757282940000,"o":111054.9,"h":111093,"l":111060,"c":111077,"v":71600,"usd":0.64452136}
{"ts":1757283000000,"o":111077,"h":111092,"l":111078,"c":111080,"v":69200,"usd":0.62291087}
{"ts":1757283060000,"o":111080,"h":111118.1,"l":111079,"c":111101,"v":124000,"usd":1.11613273}
{"ts":1757283120000,"o":111101,"h":111154.4,"l":111082,"c":111127,"v":250500,"usd":2.25434515}
{"ts":1757283180000,"o":111127,"h":111146,"l":111119,"c":111146,"v":185200,"usd":1.6665587}
{"ts":1757283240000,"o":111146,"h":111156,"l":111147,"c":111148.8,"v":149200,"usd":1.3422666}
{"ts":1757283300000,"o":111148.8,"h":111157,"l":111149,"c":111157,"v":10000,"usd":0.0899664}
{"ts":1757283360000,"o":111157,"h":111160,"l":111158,"c":111160,"v":9500,"usd":0.0854637}
{"ts":1757283420000,"o":111160,"h":111158,"l":111120,"c":111120,"v":365600,"usd":3.28913205}
{"ts":1757283480000,"o":111120,"h":111119,"l":111104,"c":111113,"v":179200,"usd":1.61288916}
{"ts":1757283540000,"o":111113,"h":111161,"l":111121,"c":111161,"v":138400,"usd":1.24541448}
{"ts":1757283600000,"o":111161,"h":111215.2,"l":111161.4,"c":111201.9,"v":142100,"usd":1.27787135}
{"ts":1757283660000,"o":111201.9,"h":111204,"l":111201,"c":111204,"v":147000,"usd":1.32192531}
{"ts":1757283720000,"o":111204,"h":111216.8,"l":111204,"c":111205,"v":174200,"usd":1.56632622}
{"ts":1757283780000,"o":111205,"h":111209,"l":111205,"c":111209,"v":61100,"usd":0.54943429}
{"ts":1757283840000,"o":111209,"h":111209,"l":111208.9,"c":111209,"v":14400,"usd":0.12948624}
{"ts":1757283900000,"o":111209,"h":111211,"l":111207,"c":111207,"v":233300,"usd":2.09781712}
{"ts":1757283960000,"o":111207,"h":111212,"l":111207,"c":111212,"v":14000,"usd":0.12589}
{"ts":1757284020000,"o":111212,"h":111220,"l":111211.9,"c":111220,"v":202800,"usd":1.8234875}
{"ts":1757284080000,"o":111220,"h":111271.3,"l":111229.5,"c":111271.3,"v":64700,"usd":0.58159826}
{"ts":1757284140000,"o":111271.3,"h":111274.2,"l":111271.2,"c":111274.2,"v":348100,"usd":3.12840643}
{"ts":1757284200000,"o":111274.2,"h":111298.4,"l":111276.7,"c":111294,"v":161800,"usd":1.45376087}
{"ts":1757284260000,"o":111294,"h":111319.9,"l":111291,"c":111291,"v":477600,"usd":4.29073117}
{"ts":1757284320000,"o":111291,"h":111290,"l":111219,"c":111234.9,"v":114600,"usd":1.03016829}
{"ts":1757284380000,"o":111234.9,"h":111235,"l":111202.9,"c":111230.8,"v":129600,"usd":1.16527491}
{"ts":1757284440000,"o":111230.8,"h":111230,"l":111199,"c":111199,"v":169400,"usd":1.52314905}
{"ts":1757284500000,"o":111199,"h":111199,"l":111170,"c":111170,"v":99400,"usd":0.89403307}
{"ts":1757284560000,"o":111170,"h":111163,"l":111140,"c":111144,"v":110900,"usd":0.99782038}
{"ts":1757284620000,"o":111144,"h":111163,"l":111148,"c":111148,"v":56600,"usd":0.50919729}
{"ts":1757284680000,"o":111148,"h":111148,"l":111090,"c":111090,"v":32500,"usd":0.29249103}
{"ts":1757284740000,"o":111090,"h":111082.1,"l":111053,"c":111053,"v":7700,"usd":0.06932904}
{"ts":1757284800000,"o":111053,"h":111053,"l":111045,"c":111045,"v":13500,"usd":0.12156524}
{"ts":1757284860000,"o":111045,"h":111061.5,"l":111042,"c":111061.5,"v":299900,"usd":2.70075753}
{"ts":1757284920000,"o":111061.5,"h":111092,"l":111049,"c":111086,"v":240100,"usd":2.16170126}
{"ts":1757284980000,"o":111086,"h":111141.6,"l":111086.1,"c":111141.6,"v":126800,"usd":1.14133939}
{"ts":1757285040000,"o":111141.6,"h":111177.3,"l":111141.6,"c":111160.2,"v":22100,"usd":0.19878813}
{"ts":1757285100000,"o":111160.2,"h":111178,"l":111144,"c":111178,"v":185200,"usd":1.66603614}
{"ts":1757285160000,"o":111178,"h":111257.5,"l":111180,"c":111227.7,"v":396500,"usd":3.56443431}
{"ts":1757285220000,"o":111227.7,"h":111220,"l":111180,"c":111180,"v":64700,"usd":0.58185254}
{"ts":1757285280000,"o":111180,"h":111192,"l":111178,"c":111190,"v":52300,"usd":0.47040617}
{"ts":1757285340000,"o":111190,"h":111205,"l":111180,"c":111180,"v":188800,"usd":1.69786122}
{"ts":1757285400000,"o":111180,"h":111206,"l":111179,"c":111206,"v":119600,"usd":1.07570083}
{"ts":1757285460000,"o":111206,"h":111237.8,"l":111186,"c":111186,"v":138000,"usd":1.24072119}
{"ts":1757285520000,"o":111186,"h":111191,"l":111178,"c":111191,"v":59000,"usd":0.53067384}
{"ts":1757285580000,"o":111191,"h":111191,"l":111182,"c":111182,"v":91700,"usd":0.82472066}
{"ts":1757285640000,"o":111182,"h":111182,"l":111148,"c":111148,"v":96300,"usd":0.86623244}
{"ts":1757285700000,"o":111148,"h":111180,"l":111146.1,"c":111160,"v":101500,"usd":0.9131454}
{"ts":1757285760000,"o":111160,"h":111218,"l":111160,"c":111214,"v":46700,"usd":0.42005076}
{"ts":1757285820000,"o":111214,"h":111225,"l":111205,"c":111225,"v":13000,"usd":0.116889}
{"ts":1757285880000,"o":111225,"h":111224.9,"l":111221,"c":111221,"v":97400,"usd":0.87570532}
{"ts":1757285940000,"o":111221,"h":111240,"l":111221.1,"c":111239.9,"v":90300,"usd":0.81188126}
{"ts":1757286000000,"o":111239.9,"h":111239.9,"l":111219,"c":111219,"v":34800,"usd":0.31286456}
{"ts":1757286060000,"o":111219,"h":111257.5,"l":111219.1,"c":111244,"v":153700,"usd":1.38176832}
{"ts":1757286120000,"o":111244,"h":111264,"l":111245,"c":111260,"v":189200,"usd":1.70056967}
{"ts":1757286180000,"o":111260,"h":111268,"l":111262,"c":111267.9,"v":21400,"usd":0.19232948}
{"ts":1757286240000,"o":111267.9,"h":111269,"l":111267.9,"c":111269,"v":56400,"usd":0.50688215}
{"ts":1757286300000,"o":111269,"h":111269,"l":111242.6,"c":111256,"v":180200,"usd":1.61959869}
{"ts":1757286360000,"o":111256,"h":111262,"l":111256,"c":111262,"v":45200,"usd":0.40626488}
{"ts":1757286420000,"o":111262,"h":111293.3,"l":111264,"c":111293.2,"v":73200,"usd":0.65783812}
{"ts":1757286480000,"o":111293.2,"h":111293.3,"l":111281.1,"c":111281.1,"v":191000,"usd":1.71619836}
{"ts":1757286540000,"o":111281.1,"h":111281.1,"l":111240,"c":111240,"v":122800,"usd":1.10362488}
{"ts":1757286600000,"o":111240,"h":111269,"l":111240,"c":111269,"v":101200,"usd":0.90969896}
{"ts":1757286660000,"o":111269,"h":111269,"l":111253.9,"c":111254,"v":67200,"usd":0.60394449}
{"ts":1757286720000,"o":111254,"h":111254,"l":111249,"c":111249,"v":50700,"usd":0.45571368}
{"ts":1757286780000,"o":111249,"h":111249,"l":111243.1,"c":111247,"v":83400,"usd":0.74970017}
{"ts":1757286840000,"o":111247,"h":111247,"l":111247,"c":111247,"v":1000,"usd":0.008989}
{"ts":1757286900000,"o":111247,"h":111247,"l":111246.9,"c":111247,"v":4000,"usd":0.035956}
{"ts":1757286960000,"o":111247,"h":111246.9,"l":111243,"c":111243,"v":32300,"usd":0.29034635}
{"ts":1757287020000,"o":111243,"h":111233,"l":111231,"c":111233,"v":76800,"usd":0.69045313}
{"ts":1757287080000,"o":111233,"h":111308.9,"l":111233,"c":111308.9,"v":216000,"usd":1.94123085}
{"ts":1757287140000,"o":111308.9,"h":111384.4,"l":111308.9,"c":111381.9,"v":492900,"usd":4.4260255}
{"ts":1757287200000,"o":111381.9,"h":111399,"l":111366,"c":111366,"v":345000,"usd":3.09734726}
{"ts":1757287260000,"o":111366,"h":111450,"l":111366,"c":111449,"v":649100,"usd":5.82511763}
{"ts":1757287320000,"o":111449,"h":111439,"l":111401,"c":111422,"v":88200,"usd":0.79166518}
{"ts":1757287380000,"o":111422,"h":111438.7,"l":111422,"c":111438.7,"v":6200,"usd":0.05563749}
{"ts":1757287440000,"o":111438.7,"h":111438.6,"l":111421,"c":111422,"v":278000,"usd":2.4947434}
{"ts":1757287500000,"o":111422,"h":111463.9,"l":111422,"c":111445,"v":240400,"usd":2.15723339}
{"ts":1757287560000,"o":111445,"h":111499.9,"l":111445,"c":111499.9,"v":377300,"usd":3.38456618}
{"ts":1757287620000,"o":111499.9,"h":111579,"l":111499.9,"c":111572,"v":1176400,"usd":10.54669446}
{"ts":1757287680000,"o":111572,"h":111572,"l":111490,"c":111490,"v":224700,"usd":2.01447814}
{"ts":1757287740000,"o":111490,"h":111490,"l":111452,"c":111452,"v":192000,"usd":1.72235878}
{"ts":1757287800000,"o":111452,"h":111452,"l":111429,"c":111440,"v":173400,"usd":1.55599531}
{"ts":1757287860000,"o":111440,"h":111478.1,"l":111441,"c":111473.2,"v":124400,"usd":1.11594236}
{"ts":1757287920000,"o":111473.2,"h":111473.1,"l":111400,"c":111400,"v":195400,"usd":1.75314905}
{"ts":1757287980000,"o":111400,"h":111417,"l":111384.8,"c":111417,"v":142500,"usd":1.27927477}
{"ts":1757288040000,"o":111417,"h":111417,"l":111385,"c":111385,"v":182100,"usd":1.63451234}
{"ts":1757288100000,"o":111385,"h":111419,"l":111362.3,"c":111399.6,"v":123300,"usd":1.10697121}
{"ts":1757288160000,"o":111399.6,"h":111420,"l":111399.9,"c":111420,"v":52100,"usd":0.46765786}
{"ts":1757288220000,"o":111420,"h":111420,"l":111390,"c":111390,"v":111800,"usd":1.00356063}
{"ts":1757288280000,"o":111390,"h":111390,"l":111330.4,"c":111335,"v":281200,"usd":2.52496982}
{"ts":1757288340000,"o":111335,"h":111373,"l":111336,"c":111373,"v":52400,"usd":0.470584}
{"ts":1757288400000,"o":111373,"h":111373,"l":111360,"c":111371.9,"v":227700,"usd":2.04453403}
{"ts":1757288460000,"o":111371.9,"h":111371.8,"l":111345,"c":111345,"v":90600,"usd":0.81351595}
{"ts":1757288520000,"o":111345,"h":111360,"l":111345,"c":111360,"v":50400,"usd":0.4526377}
{"ts":1757288580000,"o":111360,"h":111371.4,"l":111359,"c":111359,"v":218700,"usd":1.96384969}
{"ts":1757288640000,"o":111359,"h":111376.3,"l":111360,"c":111376.3,"v":96400,"usd":0.86559822}
{"ts":1757288700000,"o":111376.3,"h":111377,"l":111376.9,"c":111377,"v":34100,"usd":0.30616685}
{"ts":1757288760000,"o":111377,"h":111391.9,"l":111342.4,"c":111351,"v":348200,"usd":3.1262017}
{"ts":1757288820000,"o":111351,"h":111350.9,"l":111326.1,"c":111333,"v":326900,"usd":2.93630088}
{"ts":1757288880000,"o":111333,"h":111345,"l":111290,"c":111290,"v":174600,"usd":1.56846467}
{"ts":1757288940000,"o":111290,"h":111280,"l":111220.1,"c":111220.1,"v":117400,"usd":1.05531274}
{"ts":1757289000000,"o":111220.1,"h":111263,"l":111225,"c":111246,"v":31000,"usd":0.27864202}
{"ts":1757289060000,"o":111246,"h":111283,"l":111171.1,"c":111171.1,"v":331400,"usd":2.98014169}
{"ts":1757289120000,"o":111171.1,"h":111170,"l":111003.4,"c":111081.1,"v":738000,"usd":6.6446647}
{"ts":1757289180000,"o":111081.1,"h":111120.8,"l":111069.5,"c":111109,"v":221700,"usd":1.99550737}
{"ts":1757289240000,"o":111109,"h":111110,"l":111080,"c":111110,"v":301400,"usd":2.71309332}
{"ts":1757289300000,"o":111110,"h":111109,"l":111083,"c":111083,"v":103100,"usd":0.92812433}
{"ts":1757289360000,"o":111083,"h":111104,"l":111083,"c":111096,"v":107500,"usd":0.96767191}
{"ts":1757289420000,"o":111096,"h":111094.1,"l":111087.1,"c":111091.1,"v":112400,"usd":1.01179895}
{"ts":1757289480000,"o":111091.1,"h":111151.6,"l":111087.1,"c":111116.5,"v":282000,"usd":2.5380169}
{"ts":1757289540000,"o":111116.5,"h":111154.5,"l":111116.5,"c":111142.1,"v":688400,"usd":6.19351985}
{"ts":1757289600000,"o":111142.1,"h":111142,"l":111100,"c":111100,"v":61700,"usd":0.55525627}
{"ts":1757289660000,"o":111100,"h":111125,"l":111064.6,"c":111124,"v":441800,"usd":3.97724356}
{"ts":1757289720000,"o":111124,"h":111121,"l":111028,"c":111028,"v":292600,"usd":2.63444178}
{"ts":1757289780000,"o":111028,"h":111043,"l":110986.6,"c":111039,"v":488000,"usd":4.39631926}
{"ts":1757289840000,"o":111039,"h":111048,"l":111010,"c":111010,"v":323300,"usd":2.91170508}
{"ts":1757289900000,"o":111010,"h":111004,"l":110987.1,"c":111003.1,"v":347500,"usd":3.13093001}
{"ts":1757289960000,"o":111003.1,"h":111092.4,"l":111003.1,"c":111076,"v":165000,"usd":1.48591167}
{"ts":1757290020000,"o":111076,"h":111110,"l":111073,"c":111101.7,"v":220800,"usd":1.98750148}
{"ts":1757290080000,"o":111101.7,"h":111131,"l":111080,"c":111080,"v":197700,"usd":1.7792362}
{"ts":1757290140000,"o":111080,"h":111082,"l":111036,"c":111036,"v":108200,"usd":0.9740906}
{"ts":1757290200000,"o":111036,"h":111034,"l":111000,"c":111000,"v":110900,"usd":0.99885944}
{"ts":1757290260000,"o":111000,"h":111020,"l":110986.9,"c":111020,"v":434500,"usd":3.91476883}
{"ts":1757290320000,"o":111020,"h":111060,"l":111033,"c":111060,"v":129100,"usd":1.16244824}
{"ts":1757290380000,"o":111060,"h":111089,"l":111060,"c":111086,"v":255700,"usd":2.30217738}
{"ts":1757290440000,"o":111086,"h":111090,"l":111076,"c":111076,"v":140400,"usd":1.2639061}
{"ts":1757290500000,"o":111076,"h":111075,"l":111073,"c":111073,"v":14400,"usd":0.12964291}
{"ts":1757290560000,"o":111073,"h":111074,"l":111025.9,"c":111025.9,"v":229400,"usd":2.06552053}
{"ts":1757290620000,"o":111025.9,"h":111025,"l":110986.8,"c":110986.8,"v":168200,"usd":1.51547776}
{"ts":1757290680000,"o":110986.8,"h":111020,"l":110970,"c":111020,"v":375100,"usd":3.37989383}
{"ts":1757290740000,"o":111020,"h":111018,"l":111007,"c":111007,"v":27900,"usd":0.25132288}
{"ts":1757290800000,"o":111007,"h":111007,"l":110970.1,"c":110974,"v":170300,"usd":1.53462425}
{"ts":1757290860000,"o":110974,"h":110973.9,"l":110951.9,"c":110951.9,"v":96200,"usd":0.86688138}
{"ts":1757290920000,"o":110951.9,"h":110952,"l":110926.1,"c":110951,"v":234900,"usd":2.11752148}
{"ts":1757290980000,"o":110951,"h":110978,"l":110945.3,"c":110978,"v":180300,"usd":1.62494984}
{"ts":1757291040000,"o":110978,"h":111033.3,"l":110980,"c":111033.3,"v":173900,"usd":1.56657452}
{"ts":1757291100000,"o":111033.3,"h":111033.8,"l":111033.8,"c":111033.8,"v":25300,"usd":0.22785939}
{"ts":1757291160000,"o":111033.8,"h":111033.8,"l":111000,"c":111000,"v":48700,"usd":0.43866018}
{"ts":1757291220000,"o":111000,"h":111000,"l":110985,"c":110985,"v":18300,"usd":0.16486682}
{"ts":1757291280000,"o":110985,"h":110985,"l":110926.3,"c":110948,"v":540100,"usd":4.86834462}
{"ts":1757291340000,"o":110948,"h":111019.1,"l":110946.1,"c":111005,"v":244200,"usd":2.20048027}
{"ts":1757291400000,"o":111005,"h":111199.6,"l":111020,"c":111199.6,"v":1120300,"usd":10.08207317}
{"ts":1757291460000,"o":111199.6,"h":111194.6,"l":111117.8,"c":111127,"v":196300,"usd":1.76577605}
{"ts":1757291520000,"o":111127,"h":111152,"l":111112,"c":111114,"v":117700,"usd":1.05912818}
{"ts":1757291580000,"o":111114,"h":111112,"l":111038.1,"c":111041.9,"v":164900,"usd":1.48461433}
{"ts":1757291640000,"o":111041.9,"h":111042,"l":111000,"c":111042,"v":143700,"usd":1.29436239}
{"ts":1757291700000,"o":111042,"h":111041,"l":111016,"c":111016,"v":78400,"usd":0.70617469}
{"ts":1757291760000,"o":111016,"h":111012,"l":110982.7,"c":110985.9,"v":207200,"usd":1.86687924}
{"ts":1757291820000,"o":110985.9,"h":110986,"l":110970,"c":110986,"v":107200,"usd":0.96601201}
{"ts":1757291880000,"o":110986,"h":111042,"l":110987,"c":111030.4,"v":131800,"usd":1.18734891}
{"ts":1757291940000,"o":111030.4,"h":111179.9,"l":111025.1,"c":111168,"v":1062000,"usd":9.55847907}
{"ts":1757292000000,"o":111168,"h":111186.1,"l":111166.1,"c":111186,"v":97700,"usd":0.87883416}
{"ts":1757292060000,"o":111186,"h":111230.9,"l":111184,"c":111222.6,"v":108700,"usd":0.97747037}
{"ts":1757292120000,"o":111222.6,"h":111254.3,"l":111220,"c":111254.3,"v":60800,"usd":0.54664508}
{"ts":1757292180000,"o":111254.3,"h":111254.2,"l":111194,"c":111199,"v":246600,"usd":2.21696416}
{"ts":1757292240000,"o":111199,"h":111199,"l":111160,"c":111160,"v":135700,"usd":1.22041148}
{"ts":1757292300000,"o":111160,"h":111178,"l":111142,"c":111142,"v":121800,"usd":1.09572417}
{"ts":1757292360000,"o":111142,"h":111147,"l":111059.2,"c":111067,"v":750300,"usd":6.75089718}
{"ts":1757292420000,"o":111067,"h":111060,"l":110977.9,"c":110998,"v":219700,"usd":1.97897418}
{"ts":1757292480000,"o":110998,"h":110990,"l":110970,"c":110970,"v":103000,"usd":0.92815802}
{"ts":1757292540000,"o":110970,"h":110970.1,"l":110931.7,"c":110948,"v":256700,"usd":2.3139023}
{"ts":1757292600000,"o":110948,"h":110948,"l":110938,"c":110938,"v":9000,"usd":0.08112139}
{"ts":1757292660000,"o":110938,"h":110943,"l":110930,"c":110942.9,"v":106600,"usd":0.96096406}
{"ts":1757292720000,"o":110942.9,"h":110942.8,"l":110926.6,"c":110926.6,"v":8400,"usd":0.07571956}
{"ts":1757292780000,"o":110926.6,"h":110926.6,"l":110913.2,"c":110913.2,"v":3800,"usd":0.03425884}
{"ts":1757292840000,"o":110913.2,"h":110913,"l":110883.5,"c":110906,"v":507700,"usd":4.57799}
{"ts":1757292900000,"o":110906,"h":110905,"l":110711.7,"c":110729.6,"v":1247600,"usd":11.25960098}
{"ts":1757292960000,"o":110729.6,"h":110856,"l":110662.6,"c":110843.3,"v":894700,"usd":8.08025634}
{"ts":1757293020000,"o":110843.3,"h":110843.2,"l":110800,"c":110807,"v":955900,"usd":8.62575323}
{"ts":1757293080000,"o":110807,"h":110807.5,"l":110783.1,"c":110790.1,"v":224700,"usd":2.02822872}
{"ts":1757293140000,"o":110790.1,"h":110790.1,"l":110756.8,"c":110784,"v":75100,"usd":0.67800324}
{"ts":1757293200000,"o":110784,"h":110790.1,"l":110760,"c":110760,"v":735700,"usd":6.64165931}
{"ts":1757293260000,"o":110760,"h":110759,"l":110675.1,"c":110675.1,"v":497000,"usd":4.48946588}
{"ts":1757293320000,"o":110675.1,"h":110675.1,"l":110666.8,"c":110666.8,"v":14100,"usd":0.1274012}
{"ts":1757293380000,"o":110666.8,"h":110698.3,"l":110666.8,"c":110669,"v":213700,"usd":1.93085506}
{"ts":1757293440000,"o":110669,"h":110859.9,"l":110670,"c":110810,"v":1232000,"usd":11.12413859}
{"ts":1757293500000,"o":110810,"h":110808,"l":110766,"c":110771,"v":66000,"usd":0.59582061}
{"ts":1757293560000,"o":110771,"h":110835,"l":110737.6,"c":110762,"v":220400,"usd":1.98964172}
{"ts":1757293620000,"o":110762,"h":110840,"l":110756.1,"c":110840,"v":110100,"usd":0.99393808}
{"ts":1757293680000,"o":110840,"h":110880.6,"l":110807.2,"c":110850,"v":444300,"usd":4.00749809}
{"ts":1757293740000,"o":110850,"h":110869,"l":110820.1,"c":110820.1,"v":143200,"usd":1.29178995}
{"ts":1757293800000,"o":110820.1,"h":110841.9,"l":110823,"c":110823,"v":19300,"usd":0.17413237}
{"ts":1757293860000,"o":110823,"h":110851,"l":110806,"c":110806,"v":136000,"usd":1.22720463}
{"ts":1757293920000,"o":110806,"h":110812,"l":110782.1,"c":110812,"v":157400,"usd":1.42055249}
{"ts":1757293980000,"o":110812,"h":110828,"l":110812,"c":110815,"v":69000,"usd":0.6226399}
{"ts":1757294040000,"o":110815,"h":110817,"l":110810,"c":110810,"v":69800,"usd":0.62987683}
{"ts":1757294100000,"o":110810,"h":110817,"l":110810,"c":110816.9,"v":32300,"usd":0.29148702}
{"ts":1757294160000,"o":110816.9,"h":110816,"l":110809,"c":110809,"v":24200,"usd":0.21838652}
{"ts":1757294220000,"o":110809,"h":110809,"l":110757,"c":110764,"v":172300,"usd":1.55548838}
{"ts":1757294280000,"o":110764,"h":110813,"l":110730,"c":110813,"v":91300,"usd":0.82425832}
{"ts":1757294340000,"o":110813,"h":110863,"l":110830,"c":110840,"v":164500,"usd":1.48390206}
{"ts":1757294400000,"o":110840,"h":110862.5,"l":110820,"c":110820,"v":120200,"usd":1.08441018}
{"ts":1757294460000,"o":110820,"h":110865,"l":110820.1,"c":110841,"v":1083200,"usd":9.7719207}
{"ts":1757294520000,"o":110841,"h":110867,"l":110780.3,"c":110786.2,"v":204100,"usd":1.84142857}
{"ts":1757294580000,"o":110786.2,"h":110786,"l":110730,"c":110745,"v":76100,"usd":0.68720652}
{"ts":1757294640000,"o":110745,"h":110795,"l":110745,"c":110793.8,"v":152000,"usd":1.37205322}
{"ts":1757294700000,"o":110793.8,"h":110810,"l":110793.8,"c":110810,"v":10200,"usd":0.0920622}
{"ts":1757294760000,"o":110810,"h":110859.9,"l":110819,"c":110819,"v":167300,"usd":1.50926835}
{"ts":1757294820000,"o":110819,"h":110849.9,"l":110798,"c":110819,"v":74900,"usd":0.67582699}
{"ts":1757294880000,"o":110819,"h":110820,"l":110780,"c":110780,"v":36200,"usd":0.32670381}
{"ts":1757294940000,"o":110780,"h":110771,"l":110749.4,"c":110762,"v":23000,"usd":0.20765346}
{"ts":1757295000000,"o":110762,"h":110771.4,"l":110745,"c":110753,"v":69200,"usd":0.62476751}
{"ts":1757295060000,"o":110753,"h":110759,"l":110730,"c":110759,"v":202000,"usd":1.8241377}
{"ts":1757295120000,"o":110759,"h":110760,"l":110730.2,"c":110760,"v":318300,"usd":2.87445898}
{"ts":1757295180000,"o":110760,"h":110770.2,"l":110743.2,"c":110747,"v":66900,"usd":0.60401746}
{"ts":1757295240000,"o":110747,"h":110780,"l":110747,"c":110780,"v":102300,"usd":0.92352576}
{"ts":1757295300000,"o":110780,"h":110863.7,"l":110780,"c":110863.7,"v":455800,"usd":4.11190751}
{"ts":1757295360000,"o":110863.7,"h":110936,"l":110868.4,"c":110936,"v":65300,"usd":0.58880003}
{"ts":1757295420000,"o":110936,"h":110940,"l":110877.1,"c":110883,"v":409900,"usd":3.69560505}
{"ts":1757295480000,"o":110883,"h":110907.1,"l":110879,"c":110900,"v":73000,"usd":0.6583505}
{"ts":1757295540000,"o":110900,"h":110938,"l":110887.6,"c":110887.6,"v":192600,"usd":1.73619148}
{"ts":1757295600000,"o":110887.6,"h":110887.5,"l":110849.1,"c":110849.2,"v":163200,"usd":1.47180614}
{"ts":1757295660000,"o":110849.2,"h":110889,"l":110849.2,"c":110889,"v":67600,"usd":0.60975921}
{"ts":1757295720000,"o":110889,"h":110927,"l":110889,"c":110913,"v":102200,"usd":0.92145635}
{"ts":1757295780000,"o":110913,"h":110939.8,"l":110900,"c":110900,"v":201200,"usd":1.8138203}
{"ts":1757295840000,"o":110900,"h":110899.1,"l":110862,"c":110867,"v":49400,"usd":0.44552779}
{"ts":1757295900000,"o":110867,"h":110866,"l":110820,"c":110820,"v":181100,"usd":1.63390017}
{"ts":1757295960000,"o":110820,"h":110830,"l":110767,"c":110826,"v":181900,"usd":1.6417696}
{"ts":1757296020000,"o":110826,"h":110814,"l":110800,"c":110814,"v":55400,"usd":0.49993911}
{"ts":1757296080000,"o":110814,"h":110830,"l":110814,"c":110826,"v":105300,"usd":0.95015904}
{"ts":1757296140000,"o":110826,"h":110831,"l":110815.1,"c":110831,"v":83100,"usd":0.74985347}
{"ts":1757296200000,"o":110831,"h":110829,"l":110800,"c":110829,"v":69700,"usd":0.62898209}
{"ts":1757296260000,"o":110829,"h":110895.2,"l":110829,"c":110895.2,"v":91300,"usd":0.82371634}
{"ts":1757296320000,"o":110895.2,"h":110895.2,"l":110812,"c":110812,"v":115300,"usd":1.03984706}
{"ts":1757296380000,"o":110812,"h":110825.3,"l":110800.1,"c":110816,"v":87100,"usd":0.78603927}
{"ts":1757296440000,"o":110816,"h":110836,"l":110816,"c":110816,"v":139300,"usd":1.25689304}
{"ts":1757296500000,"o":110816,"h":110859.9,"l":110817,"c":110859.9,"v":64200,"usd":0.57925801}
{"ts":1757296560000,"o":110859.9,"h":110862,"l":110835,"c":110835,"v":53800,"usd":0.48532043}
{"ts":1757296620000,"o":110835,"h":110845,"l":110835,"c":110845,"v":46900,"usd":0.42314796}
{"ts":1757296680000,"o":110845,"h":110889.9,"l":110852,"c":110867,"v":127400,"usd":1.14902655}
{"ts":1757296740000,"o":110867,"h":110896.3,"l":110867,"c":110895,"v":172300,"usd":1.55388657}
{"ts":1757296800000,"o":110895,"h":110895,"l":110840.1,"c":110849,"v":224400,"usd":2.02389106}
{"ts":1757296860000,"o":110849,"h":110869,"l":110849.1,"c":110869,"v":173400,"usd":1.5642045}
{"ts":1757296920000,"o":110869,"h":110880,"l":110836,"c":110838,"v":100800,"usd":0.90929102}
{"ts":1757296980000,"o":110838,"h":110837.9,"l":110810,"c":110810,"v":108900,"usd":0.9826081}
{"ts":1757297040000,"o":110810,"h":110810,"l":110779.1,"c":110798,"v":193200,"usd":1.7439545}
{"ts":1757297100000,"o":110798,"h":110807,"l":110785.1,"c":110807,"v":71700,"usd":0.64713805}
{"ts":1757297160000,"o":110807,"h":110836,"l":110795.4,"c":110795.4,"v":120300,"usd":1.08554312}
{"ts":1757297220000,"o":110795.4,"h":110787.1,"l":110750.1,"c":110752,"v":552800,"usd":4.99052172}
{"ts":1757297280000,"o":110752,"h":110758,"l":110713.3,"c":110757.9,"v":248800,"usd":2.2468473}
{"ts":1757297340000,"o":110757.9,"h":110780,"l":110758,"c":110780,"v":42400,"usd":0.38277024}
{"ts":1757297400000,"o":110780,"h":110798,"l":110780,"c":110798,"v":28300,"usd":0.25545606}
{"ts":1757297460000,"o":110798,"h":110802,"l":110798,"c":110802,"v":28000,"usd":0.25270996}
{"ts":1757297520000,"o":110802,"h":110837,"l":110781,"c":110781,"v":114100,"usd":1.02961018}
{"ts":1757297580000,"o":110781,"h":110829.6,"l":110781.1,"c":110829.6,"v":145800,"usd":1.31594147}
{"ts":1757297640000,"o":110829.6,"h":110848,"l":110830,"c":110848,"v":19500,"usd":0.17592885}
{"ts":1757297700000,"o":110848,"h":110848,"l":110844,"c":110844.1,"v":168100,"usd":1.5165028}
{"ts":1757297760000,"o":110844.1,"h":110881,"l":110845,"c":110881,"v":9900,"usd":0.08929982}
{"ts":1757297820000,"o":110881,"h":110885,"l":110856.2,"c":110879,"v":161200,"usd":1.45382545}
{"ts":1757297880000,"o":110879,"h":110876,"l":110876,"c":110876,"v":500,"usd":0.00450955}
{"ts":1757297940000,"o":110876,"h":110876,"l":110780,"c":110780,"v":128000,"usd":1.15495951}
{"ts":1757298000000,"o":110780,"h":110780,"l":110664.5,"c":110678.8,"v":247800,"usd":2.23819003}
{"ts":1757298060000,"o":110678.8,"h":110671.6,"l":110600,"c":110633,"v":445100,"usd":4.02313211}
{"ts":1757298120000,"o":110633,"h":110664,"l":110566.6,"c":110660.1,"v":379500,"usd":3.43110214}
{"ts":1757298180000,"o":110660.1,"h":110679.2,"l":110657.1,"c":110664,"v":39100,"usd":0.35332865}
{"ts":1757298240000,"o":110664,"h":110700,"l":110664.1,"c":110682,"v":52000,"usd":0.46983567}
{"ts":1757298300000,"o":110682,"h":110686,"l":110640,"c":110640,"v":100500,"usd":0.90822145}
{"ts":1757298360000,"o":110640,"h":110705,"l":110638,"c":110705,"v":58600,"usd":0.52952456}
{"ts":1757298420000,"o":110705,"h":110729,"l":110698,"c":110708,"v":58200,"usd":0.52568451}
{"ts":1757298480000,"o":110708,"h":110725,"l":110704.1,"c":110724,"v":82500,"usd":0.74522228}
{"ts":1757298540000,"o":110724,"h":110811.3,"l":110724,"c":110811.3,"v":541200,"usd":4.88684537}
{"ts":1757298600000,"o":110811.3,"h":110829,"l":110811.7,"c":110813,"v":97400,"usd":0.87887504}
{"ts":1757298660000,"o":110813,"h":110813,"l":110781,"c":110781,"v":41700,"usd":0.37634106}
{"ts":1757298720000,"o":110781,"h":110862,"l":110781.1,"c":110862,"v":49000,"usd":0.44214224}
{"ts":1757298780000,"o":110862,"h":110963.4,"l":110867.9,"c":110962,"v":354800,"usd":3.19848966}
{"ts":1757298840000,"o":110962,"h":111024.2,"l":110963,"c":111006,"v":118900,"usd":1.07114336}
{"ts":1757298900000,"o":111006,"h":111026,"l":111003,"c":111018,"v":38000,"usd":0.34229023}
{"ts":1757298960000,"o":111018,"h":111006.1,"l":110977.1,"c":111000,"v":138400,"usd":1.24684893}
{"ts":1757299020000,"o":111000,"h":111325,"l":111000,"c":111294.5,"v":696200,"usd":6.25960021}
{"ts":1757299080000,"o":111294.5,"h":111317.2,"l":111144.1,"c":111169.9,"v":444800,"usd":3.99819083}
{"ts":1757299140000,"o":111169.9,"h":111215.1,"l":111148,"c":111150,"v":89300,"usd":0.80331443}
{"ts":1757299200000,"o":111150,"h":111177,"l":111125.1,"c":111125.1,"v":87800,"usd":0.7899332}
{"ts":1757299260000,"o":111125.1,"h":111216.7,"l":111125.1,"c":111187,"v":173000,"usd":1.55602895}
{"ts":1757299320000,"o":111187,"h":111215,"l":111142,"c":111160,"v":1123400,"usd":10.10231572}
{"ts":1757299380000,"o":111160,"h":111170,"l":111132,"c":111141.4,"v":239800,"usd":2.1573662}
{"ts":1757299440000,"o":111141.4,"h":111190,"l":111132,"c":111163,"v":203400,"usd":1.82985702}
{"ts":1757299500000,"o":111163,"h":111165,"l":111124,"c":111144,"v":231500,"usd":2.08290046}
{"ts":1757299560000,"o":111144,"h":111172.5,"l":111124,"c":111172.5,"v":86200,"usd":0.77551352}
{"ts":1757299620000,"o":111172.5,"h":111186,"l":111151,"c":111151,"v":78700,"usd":0.70796928}
{"ts":1757299680000,"o":111151,"h":111162,"l":111151,"c":111151.1,"v":142500,"usd":1.28203385}
{"ts":1757299740000,"o":111151.1,"h":111171.7,"l":111106.1,"c":111106.1,"v":182500,"usd":1.64212015}
{"ts":1757299800000,"o":111106.1,"h":111150,"l":111097,"c":111137,"v":317400,"usd":2.85661931}
{"ts":1757299860000,"o":111137,"h":111165.7,"l":111137.1,"c":111165,"v":80300,"usd":0.72244752}
{"ts":1757299920000,"o":111165,"h":111185.7,"l":111129,"c":111129,"v":226400,"usd":2.0368797}
{"ts":1757299980000,"o":111129,"h":111126.9,"l":111100,"c":111126.9,"v":816000,"usd":7.34412591}
{"ts":1757300040000,"o":111126.9,"h":111126.4,"l":111103,"c":111103,"v":95000,"usd":0.85499098}
{"ts":1757300100000,"o":111103,"h":111102,"l":111062.8,"c":111066.9,"v":74400,"usd":0.66981039}
{"ts":1757300160000,"o":111066.9,"h":111097.9,"l":111050.4,"c":111057,"v":1595300,"usd":14.36047112}
{"ts":1757300220000,"o":111057,"h":111100,"l":111051,"c":111100,"v":65700,"usd":0.59150431}
{"ts":1757300280000,"o":111100,"h":111139.6,"l":111099.1,"c":111124,"v":99300,"usd":0.89361544}
{"ts":1757300340000,"o":111124,"h":111174,"l":111123,"c":111166,"v":160000,"usd":1.43939927}
{"ts":1757300400000,"o":111166,"h":111194.6,"l":111166,"c":111194.5,"v":223700,"usd":2.01215498}
{"ts":1757300460000,"o":111194.5,"h":111226,"l":111195,"c":111206,"v":146500,"usd":1.31729865}
{"ts":1757300520000,"o":111206,"h":111270,"l":111206,"c":111237.6,"v":246600,"usd":2.21675129}
{"ts":1757300580000,"o":111237.6,"h":111300,"l":111205.1,"c":111295,"v":125100,"usd":1.12429754}
{"ts":1757300640000,"o":111295,"h":111292,"l":111166.4,"c":111167.2,"v":315000,"usd":2.83192275}
{"ts":1757300700000,"o":111167.2,"h":111189.9,"l":111130,"c":111189.9,"v":235700,"usd":2.12057441}
{"ts":1757300760000,"o":111189.9,"h":111191,"l":111189.9,"c":111191,"v":37400,"usd":0.33636053}
{"ts":1757300820000,"o":111191,"h":111190.9,"l":111110,"c":111140,"v":674600,"usd":6.06904793}
{"ts":1757300880000,"o":111140,"h":111199.9,"l":111110,"c":111179,"v":779800,"usd":7.01590889}
{"ts":1757300940000,"o":111179,"h":111231.7,"l":111182,"c":111229,"v":193200,"usd":1.73729006}
{"ts":1757301000000,"o":111229,"h":111249.8,"l":111198.1,"c":111228,"v":254900,"usd":2.29150301}
{"ts":1757301060000,"o":111228,"h":111227.9,"l":111180,"c":111180,"v":110900,"usd":0.99711871}
{"ts":1757301120000,"o":111180,"h":111187,"l":111158.1,"c":111187,"v":33900,"usd":0.3049345}
{"ts":1757301180000,"o":111187,"h":111204,"l":111140,"c":111148.2,"v":182900,"usd":1.64493467}
{"ts":1757301240000,"o":111148.2,"h":111160,"l":111148.2,"c":111160,"v":29700,"usd":0.26719527}
{"ts":1757301300000,"o":111160,"h":111180,"l":111160,"c":111180,"v":17300,"usd":0.15562158}
{"ts":1757301360000,"o":111180,"h":111180,"l":111126.4,"c":111163,"v":153800,"usd":1.38380328}
{"ts":1757301420000,"o":111163,"h":111199.5,"l":111163,"c":111199.5,"v":49600,"usd":0.44611064}
{"ts":1757301480000,"o":111199.5,"h":111199.4,"l":111131,"c":111131,"v":190900,"usd":1.71685759}
{"ts":1757301540000,"o":111131,"h":111131,"l":111060,"c":111060,"v":223800,"usd":2.01466412}
{"ts":1757301600000,"o":111060,"h":111060,"l":111050.6,"c":111052.9,"v":202200,"usd":1.82077565}
{"ts":1757301660000,"o":111052.9,"h":111050.6,"l":111007,"c":111007,"v":427300,"usd":3.84795061}
{"ts":1757301720000,"o":111007,"h":111051,"l":110993.6,"c":111051,"v":246900,"usd":2.22420451}
{"ts":1757301780000,"o":111051,"h":111100,"l":111051,"c":111100,"v":153000,"usd":1.3774574}
{"ts":1757301840000,"o":111100,"h":111158.8,"l":111108,"c":111124.1,"v":120700,"usd":1.08613741}
{"ts":1757301900000,"o":111124.1,"h":111150.5,"l":111110,"c":111125,"v":61500,"usd":0.55343071}
{"ts":1757301960000,"o":111125,"h":111158.5,"l":111125,"c":111157,"v":210200,"usd":1.89151498}
{"ts":1757302020000,"o":111157,"h":111156,"l":111141.4,"c":111141.4,"v":35200,"usd":0.3166779}
{"ts":1757302080000,"o":111141.4,"h":111141.5,"l":111124,"c":111140,"v":117100,"usd":1.05361779}
{"ts":1757302140000,"o":111140,"h":111140,"l":111110,"c":111110,"v":21700,"usd":0.19527476}
{"ts":1757302200000,"o":111110,"h":111110,"l":111090,"c":111090,"v":10800,"usd":0.0972064}
{"ts":1757302260000,"o":111090,"h":111122.8,"l":111090,"c":111122.8,"v":261600,"usd":2.35481063}
{"ts":1757302320000,"o":111122.8,"h":111156,"l":111122.8,"c":111154,"v":68200,"usd":0.61371685}
{"ts":1757302380000,"o":111154,"h":111166.9,"l":111138.2,"c":111153,"v":183300,"usd":1.64902975}
{"ts":1757302440000,"o":111153,"h":111155.1,"l":111142.5,"c":111155.1,"v":79700,"usd":0.71706881}
{"ts":1757302500000,"o":111155.1,"h":111169.9,"l":111146,"c":111169.9,"v":55200,"usd":0.4966278}
{"ts":1757302560000,"o":111169.9,"h":111180,"l":111153,"c":111170.9,"v":98500,"usd":0.88601226}
{"ts":1757302620000,"o":111170.9,"h":111199,"l":111171,"c":111199,"v":31800,"usd":0.28599936}
{"ts":1757302680000,"o":111199,"h":111258,"l":111199,"c":111258,"v":85500,"usd":0.7688271}
{"ts":1757302740000,"o":111258,"h":111298.3,"l":111259.8,"c":111275,"v":198700,"usd":1.78563411}
{"ts":1757302800000,"o":111275,"h":111274,"l":111259,"c":111264.9,"v":23600,"usd":0.21211418}
{"ts":1757302860000,"o":111264.9,"h":111279,"l":111264.9,"c":111279,"v":47800,"usd":0.42959078}
{"ts":1757302920000,"o":111279,"h":111298,"l":111275,"c":111275,"v":212100,"usd":1.90584421}
{"ts":1757302980000,"o":111275,"h":111275.1,"l":111275,"c":111275.1,"v":17600,"usd":0.15816592}
{"ts":1757303040000,"o":111275.1,"h":111276,"l":111227,"c":111227,"v":61700,"usd":0.55450574}
{"ts":1757303100000,"o":111227,"h":111227,"l":111090.3,"c":111115.2,"v":184300,"usd":1.65805733}
{"ts":1757303160000,"o":111115.2,"h":111120,"l":111001.8,"c":111038.9,"v":305700,"usd":2.7529654}
{"ts":1757303220000,"o":111038.9,"h":111063.8,"l":111033,"c":111042.1,"v":80600,"usd":0.72586538}
{"ts":1757303280000,"o":111042.1,"h":111042.1,"l":111002.1,"c":111002.1,"v":13100,"usd":0.1180084}
{"ts":1757303340000,"o":111002.1,"h":111002.1,"l":110974.5,"c":110989.1,"v":137900,"usd":1.24250422}
{"ts":1757303400000,"o":110989.1,"h":111003,"l":110989,"c":111002,"v":5800,"usd":0.05225514}
{"ts":1757303460000,"o":111002,"h":111003,"l":110974.9,"c":110974.9,"v":23000,"usd":0.207212}
{"ts":1757303520000,"o":110974.9,"h":111003,"l":110974.8,"c":111000,"v":54300,"usd":0.48922323}
{"ts":1757303580000,"o":111000,"h":111035.8,"l":111000,"c":111035.8,"v":116600,"usd":1.05028646}
{"ts":1757303640000,"o":111035.8,"h":111060,"l":111035.8,"c":111041.2,"v":47300,"usd":0.42596771}
{"ts":1757303700000,"o":111041.2,"h":111049.7,"l":111030.1,"c":111030.1,"v":29100,"usd":0.26206944}
{"ts":1757303760000,"o":111030.1,"h":111030,"l":111010.1,"c":111026.1,"v":27400,"usd":0.24680416}
{"ts":1757303820000,"o":111026.1,"h":111020.9,"l":110977.9,"c":110977.9,"v":119600,"usd":1.07759942}
{"ts":1757303880000,"o":110977.9,"h":110974.7,"l":110974.7,"c":110974.7,"v":19400,"usd":0.17481534}
{"ts":1757303940000,"o":110974.7,"h":110996.8,"l":110974.8,"c":110990.7,"v":48300,"usd":0.43522434}
{"ts":1757304000000,"o":110990.7,"h":111006.8,"l":110990.7,"c":111006.8,"v":20200,"usd":0.18199601}
{"ts":1757304060000,"o":111006.8,"h":111013.5,"l":110994.4,"c":111013.5,"v":110700,"usd":0.9972424}
{"ts":1757304120000,"o":111013.5,"h":111013.7,"l":110995.3,"c":110995.3,"v":32700,"usd":0.29456073}
{"ts":1757304180000,"o":110995.3,"h":110995.3,"l":110950.1,"c":110950.1,"v":256800,"usd":2.31408052}
{"ts":1757304240000,"o":110950.1,"h":110999.9,"l":110960.1,"c":110966.2,"v":13000,"usd":0.11714637}
{"ts":1757304300000,"o":110966.2,"h":110990.2,"l":110980.3,"c":110985,"v":18100,"usd":0.1630863}
{"ts":1757304360000,"o":110985,"h":111010.8,"l":110985,"c":110988.7,"v":10900,"usd":0.09820824}
{"ts":1757304420000,"o":110988.7,"h":110980,"l":110968.5,"c":110968.5,"v":2400,"usd":0.0216276}
{"ts":1757304480000,"o":110968.5,"h":110960,"l":110920.1,"c":110920.1,"v":19400,"usd":0.17484709}
{"ts":1757304540000,"o":110920.1,"h":111076.6,"l":110920.1,"c":111020.1,"v":2911500,"usd":26.23244457}
{"ts":1757304600000,"o":111020.1,"h":111026.7,"l":110909.2,"c":110984.2,"v":867400,"usd":7.81815323}
{"ts":1757304660000,"o":110984.2,"h":110983.7,"l":110910.1,"c":110930,"v":554200,"usd":4.99516645}
{"ts":1757304720000,"o":110930,"h":110986.1,"l":110920.1,"c":110968.5,"v":244800,"usd":2.20618483}
{"ts":1757304780000,"o":110968.5,"h":110994.6,"l":110954.1,"c":110994.6,"v":1297300,"usd":11.69034516}
{"ts":1757304840000,"o":110994.6,"h":111008.3,"l":111000.1,"c":111000.1,"v":19800,"usd":0.17836483}
{"ts":1757304900000,"o":111000.1,"h":111009.9,"l":110972.8,"c":111009.9,"v":217600,"usd":1.9606083}
{"ts":1757304960000,"o":111009.9,"h":111044,"l":111010,"c":111032,"v":105500,"usd":0.95019527}
{"ts":1757305020000,"o":111032,"h":111020.8,"l":111000.1,"c":111020.8,"v":126500,"usd":1.13953345}
{"ts":1757305080000,"o":111020.8,"h":111036.7,"l":110999.4,"c":111036.7,"v":39900,"usd":0.35939351}
{"ts":1757305140000,"o":111036.7,"h":111036.9,"l":111036.9,"c":111036.9,"v":5100,"usd":0.0459306}
{"ts":1757305200000,"o":111036.9,"h":111037,"l":111024.8,"c":111037,"v":62200,"usd":0.56021966}
{"ts":1757305260000,"o":111037,"h":111048.2,"l":111020.1,"c":111048.2,"v":303400,"usd":2.73258726}
{"ts":1757305320000,"o":111048.2,"h":111068.7,"l":111068.5,"c":111068.7,"v":73200,"usd":0.65904893}
{"ts":1757305380000,"o":111068.7,"h":111068.7,"l":111040.1,"c":111056.9,"v":227700,"usd":2.0501702}
{"ts":1757305440000,"o":111056.9,"h":111067.9,"l":111048,"c":111067.9,"v":51000,"usd":0.45919603}
{"ts":1757305500000,"o":111067.9,"h":111096.8,"l":111067.9,"c":111096.8,"v":104400,"usd":0.93993304}
{"ts":1757305560000,"o":111096.8,"h":111096.7,"l":111080.2,"c":111088.5,"v":21600,"usd":0.19442697}
{"ts":1757305620000,"o":111088.5,"h":111099.1,"l":111061.9,"c":111066.4,"v":8500,"usd":0.07651819}
{"ts":1757305680000,"o":111066.4,"h":111071.7,"l":111071.7,"c":111071.7,"v":500,"usd":0.0045016}
{"ts":1757305740000,"o":111071.7,"h":111091.9,"l":111071.8,"c":111087.6,"v":2800,"usd":0.02520509}
{"ts":1757305800000,"o":111087.6,"h":111091.4,"l":111091.4,"c":111091.4,"v":3100,"usd":0.02790496}
{"ts":1757305860000,"o":111091.4,"h":111110,"l":111091.4,"c":111109.9,"v":49200,"usd":0.44284043}
{"ts":1757305920000,"o":111109.9,"h":111124.8,"l":111110,"c":111121.5,"v":28400,"usd":0.25558803}
{"ts":1757305980000,"o":111121.5,"h":111132.4,"l":111121.4,"c":111121.4,"v":20300,"usd":0.18267762}
{"ts":1757306040000,"o":111121.4,"h":111177.5,"l":111121.5,"c":111177.5,"v":90200,"usd":0.81142748}
{"ts":1757306100000,"o":111177.5,"h":111167.3,"l":111137.7,"c":111150.5,"v":21800,"usd":0.19613219}
{"ts":1757306160000,"o":111150.5,"h":111167,"l":111104.9,"c":111105,"v":62300,"usd":0.56071734}
{"ts":1757306220000,"o":111105,"h":111135.3,"l":111105,"c":111131.1,"v":58900,"usd":0.53005752}
{"ts":1757306280000,"o":111131.1,"h":111177.3,"l":111110,"c":111110,"v":90200,"usd":0.81146917}
{"ts":1757306340000,"o":111110,"h":111100,"l":111032,"c":111032,"v":245900,"usd":2.21404633}
{"ts":1757306400000,"o":111032,"h":111030,"l":110986,"c":110986,"v":90600,"usd":0.81613473}
{"ts":1757306460000,"o":110986,"h":111011.5,"l":110960.1,"c":110972.4,"v":243900,"usd":2.1976489}
{"ts":1757306520000,"o":110972.4,"h":110972.5,"l":110950.1,"c":110961.9,"v":152700,"usd":1.37614905}
{"ts":1757306580000,"o":110961.9,"h":110953.9,"l":110910.5,"c":110910.5,"v":54000,"usd":0.48672429}
{"ts":1757306640000,"o":110910.5,"h":110952.8,"l":110919.9,"c":110936.5,"v":59300,"usd":0.53453566}
{"ts":1757306700000,"o":110936.5,"h":110963.7,"l":110925.2,"c":110963.7,"v":113900,"usd":1.02671082}
{"ts":1757306760000,"o":110963.7,"h":110964,"l":110951.3,"c":110958.2,"v":45100,"usd":0.40645925}
{"ts":1757306820000,"o":110958.2,"h":110958.1,"l":110901.3,"c":110901.3,"v":81100,"usd":0.73103979}
{"ts":1757306880000,"o":110901.3,"h":110906.9,"l":110900.9,"c":110900.9,"v":106300,"usd":0.95846759}
{"ts":1757306940000,"o":110900.9,"h":110930,"l":110900.9,"c":110930,"v":59700,"usd":0.53823679}
{"ts":1757307000000,"o":110930,"h":110962.2,"l":110930,"c":110939.2,"v":134200,"usd":1.20967047}
{"ts":1757307060000,"o":110939.2,"h":110930.1,"l":110890.1,"c":110894.5,"v":127000,"usd":1.14510934}
{"ts":1757307120000,"o":110894.5,"h":110976.7,"l":110890.1,"c":110976.7,"v":351700,"usd":3.17000503}
{"ts":1757307180000,"o":110976.7,"h":110992.4,"l":110962.2,"c":110980,"v":62000,"usd":0.55867178}
{"ts":1757307240000,"o":110980,"h":110989.4,"l":110953.4,"c":110953.4,"v":77100,"usd":0.69471213}
{"ts":1757307300000,"o":110953.4,"h":110945.8,"l":110910,"c":110910,"v":82200,"usd":0.74103345}
{"ts":1757307360000,"o":110910,"h":110900.1,"l":110890.4,"c":110890.4,"v":74000,"usd":0.66726692}
{"ts":1757307420000,"o":110890.4,"h":110890.4,"l":110890.3,"c":110890.3,"v":2600,"usd":0.02344654}
{"ts":1757307480000,"o":110890.3,"h":110901.6,"l":110890.4,"c":110901.5,"v":125300,"usd":1.12989733}
{"ts":1757307540000,"o":110901.5,"h":110893,"l":110892.9,"c":110892.9,"v":1600,"usd":0.01442832}
{"ts":1757307600000,"o":110892.9,"h":110940,"l":110893,"c":110940,"v":128700,"usd":1.16052936}
{"ts":1757307660000,"o":110940,"h":110959.9,"l":110912.5,"c":110912.5,"v":167000,"usd":1.5053225}
{"ts":1757307720000,"o":110912.5,"h":110929,"l":110900.1,"c":110900.1,"v":79900,"usd":0.72032597}
{"ts":1757307780000,"o":110900.1,"h":110900,"l":110893.3,"c":110893.3,"v":6000,"usd":0.05410266}
{"ts":1757307840000,"o":110893.3,"h":110903.5,"l":110903.4,"c":110903.5,"v":87400,"usd":0.78807701}
{"ts":1757307900000,"o":110903.5,"h":110920,"l":110913.1,"c":110920,"v":29000,"usd":0.2614615}
{"ts":1757307960000,"o":110920,"h":110928.1,"l":110928.1,"c":110928.1,"v":117800,"usd":1.06194344}
{"ts":1757308020000,"o":110928.1,"h":110918.1,"l":110918.1,"c":110918.1,"v":186500,"usd":1.68142805}
{"ts":1757308080000,"o":110918.1,"h":110909.5,"l":110902.5,"c":110909.4,"v":329700,"usd":2.97286338}
{"ts":1757308140000,"o":110909.4,"h":110909.5,"l":110909.4,"c":110909.5,"v":15500,"usd":0.1397542}
{"ts":1757308200000,"o":110909.5,"h":110929.1,"l":110909.4,"c":110929.1,"v":637300,"usd":5.74600595}
{"ts":1757308260000,"o":110929.1,"h":110946.5,"l":110929,"c":110946.5,"v":296300,"usd":2.67105612}
{"ts":1757308320000,"o":110946.5,"h":110959.9,"l":110956.7,"c":110956.7,"v":512000,"usd":4.61430896}
{"ts":1757308380000,"o":110956.7,"h":110959.6,"l":110940.2,"c":110940.2,"v":51200,"usd":0.4614312}
{"ts":1757308440000,"o":110940.2,"h":110940.2,"l":110940.2,"c":110940.2,"v":100,"usd":0.00090139}
{"ts":1757308500000,"o":110940.2,"h":110940.1,"l":110923.9,"c":110923.9,"v":176700,"usd":1.5928386}
{"ts":1757308560000,"o":110923.9,"h":110920,"l":110920,"c":110920,"v":2500,"usd":0.02253875}
{"ts":1757308620000,"o":110920,"h":110920.1,"l":110920.1,"c":110920.1,"v":127300,"usd":1.14767315}
{"ts":1757308680000,"o":110920.1,"h":110960,"l":110920.5,"c":110960,"v":94500,"usd":0.85180495}
{"ts":1757308740000,"o":110960,"h":110986.6,"l":110970.1,"c":110986.6,"v":19300,"usd":0.17389832}
{"ts":1757308800000,"o":110986.6,"h":111031.9,"l":111000,"c":111031,"v":127100,"usd":1.14479753}
{"ts":1757308860000,"o":111031,"h":111015.7,"l":110930,"c":110930,"v":87400,"usd":0.78771539}
{"ts":1757308920000,"o":110930,"h":110920.1,"l":110903.3,"c":110903.3,"v":41800,"usd":0.37687618}
{"ts":1757308980000,"o":110903.3,"h":110903.3,"l":110890.3,"c":110891.5,"v":118900,"usd":1.0722143}
{"ts":1757309040000,"o":110891.5,"h":110910,"l":110898.8,"c":110910,"v":47700,"usd":0.43011882}
{"ts":1757309100000,"o":110910,"h":110910,"l":110910,"c":110910,"v":0,"usd":0}
{"ts":1757309160000,"o":110910,"h":110939.9,"l":110910,"c":110939.9,"v":49000,"usd":0.4417955}
{"ts":1757309220000,"o":110939.9,"h":110927.4,"l":110927.4,"c":110927.4,"v":9100,"usd":0.08203559}
{"ts":1757309280000,"o":110927.4,"h":110927.4,"l":110927.4,"c":110927.4,"v":0,"usd":0}
{"ts":1757309340000,"o":110927.4,"h":110921.9,"l":110905.2,"c":110905.2,"v":174700,"usd":1.57512123}
{"ts":1757309400000,"o":110905.2,"h":110901,"l":110900,"c":110901,"v":29200,"usd":0.26329932}
{"ts":1757309460000,"o":110901,"h":110904,"l":110890.5,"c":110891.9,"v":48500,"usd":0.43734167}
{"ts":1757309520000,"o":110891.9,"h":110909.2,"l":110874.7,"c":110902.8,"v":297600,"usd":2.68392322}
{"ts":1757309580000,"o":110902.8,"h":110902,"l":110874.8,"c":110875.1,"v":135200,"usd":1.21932236}
{"ts":1757309640000,"o":110875.1,"h":110885,"l":110884.9,"c":110885,"v":5200,"usd":0.04689568}
{"ts":1757309700000,"o":110885,"h":110920.8,"l":110885,"c":110912.7,"v":66700,"usd":0.60146661}
{"ts":1757309760000,"o":110912.7,"h":110912.6,"l":110893.8,"c":110893.8,"v":8700,"usd":0.07844267}
{"ts":1757309820000,"o":110893.8,"h":110893,"l":110890,"c":110890,"v":3200,"usd":0.02885698}
{"ts":1757309880000,"o":110890,"h":110890,"l":110890,"c":110890,"v":0,"usd":0}
{"ts":1757309940000,"o":110890,"h":110912.5,"l":110890.1,"c":110910.1,"v":132400,"usd":1.19393008}
{"ts":1757310000000,"o":110910.1,"h":110910,"l":110882.2,"c":110905,"v":118200,"usd":1.06582726}
{"ts":1757310060000,"o":110905,"h":110904,"l":110889,"c":110889,"v":6400,"usd":0.05771315}
{"ts":1757310120000,"o":110889,"h":110889,"l":110860.1,"c":110880,"v":75800,"usd":0.6836924}
{"ts":1757310180000,"o":110880,"h":110874.2,"l":110874.1,"c":110874.1,"v":3500,"usd":0.0315672}
{"ts":1757310240000,"o":110874.1,"h":110875,"l":110870,"c":110870,"v":207100,"usd":1.86787732}
{"ts":1757310300000,"o":110870,"h":110870.1,"l":110870,"c":110870,"v":4700,"usd":0.04239212}
{"ts":1757310360000,"o":110870,"h":110871,"l":110870.1,"c":110871,"v":179800,"usd":1.62172398}
{"ts":1757310420000,"o":110871,"h":110871,"l":110870.9,"c":110871,"v":38100,"usd":0.34364295}
{"ts":1757310480000,"o":110871,"h":110878,"l":110871,"c":110878,"v":118000,"usd":1.06427321}
{"ts":1757310540000,"o":110878,"h":110935.3,"l":110878,"c":110935.3,"v":33100,"usd":0.29845453}
{"ts":1757310600000,"o":110935.3,"h":110935.2,"l":110902.8,"c":110926,"v":133100,"usd":1.20002195}
{"ts":1757310660000,"o":110926,"h":110949.2,"l":110917,"c":110949.2,"v":74500,"usd":0.67156088}
{"ts":1757310720000,"o":110949.2,"h":111000,"l":110949.3,"c":111000,"v":155600,"usd":1.40225093}
{"ts":1757310780000,"o":111000,"h":111000,"l":110965,"c":110965,"v":42700,"usd":0.38474595}
{"ts":1757310840000,"o":110965,"h":110961,"l":110950.1,"c":110950.1,"v":61800,"usd":0.55696297}
{"ts":1757310900000,"o":110950.1,"h":110950,"l":110935.8,"c":110935.8,"v":5200,"usd":0.04686951}
{"ts":1757310960000,"o":110935.8,"h":110935.8,"l":110935.8,"c":110935.8,"v":5600,"usd":0.05047952}
{"ts":1757311020000,"o":110935.8,"h":110997.8,"l":110935.8,"c":110997.8,"v":270300,"usd":2.43640655}
{"ts":1757311080000,"o":110997.8,"h":110997,"l":110982,"c":110995,"v":20900,"usd":0.18830877}
{"ts":1757311140000,"o":110995,"h":110999.7,"l":110994.1,"c":110997.5,"v":160500,"usd":1.44597768}
{"ts":1757311200000,"o":110997.5,"h":110997.6,"l":110982.1,"c":110997.6,"v":144700,"usd":1.30367752}
{"ts":1757311260000,"o":110997.6,"h":111021,"l":110984.1,"c":110984.2,"v":122400,"usd":1.1026611}
{"ts":1757311320000,"o":110984.2,"h":110984.1,"l":110950.1,"c":110958.1,"v":38500,"usd":0.34695502}
{"ts":1757311380000,"o":110958.1,"h":110958,"l":110948,"c":110948,"v":7200,"usd":0.06489117}
{"ts":1757311440000,"o":110948,"h":110982,"l":110940.1,"c":110946,"v":371800,"usd":3.35114946}
{"ts":1757311500000,"o":110946,"h":110940,"l":110920.1,"c":110920.1,"v":18800,"usd":0.16948436}
{"ts":1757311560000,"o":110920.1,"h":110920,"l":110890,"c":110897.1,"v":97200,"usd":0.87646446}
{"ts":1757311620000,"o":110897.1,"h":110897,"l":110870,"c":110870,"v":102000,"usd":0.91982199}
{"ts":1757311680000,"o":110870,"h":110870.1,"l":110870,"c":110870,"v":24200,"usd":0.21827432}
{"ts":1757311740000,"o":110870,"h":110900,"l":110870,"c":110880,"v":201700,"usd":1.8191487}
{"ts":1757311800000,"o":110880,"h":110924.9,"l":110880,"c":110883,"v":70700,"usd":0.63757264}
{"ts":1757311860000,"o":110883,"h":110905,"l":110883.1,"c":110887,"v":82400,"usd":0.74302013}
{"ts":1757311920000,"o":110887,"h":110897.7,"l":110870.3,"c":110888,"v":79100,"usd":0.71336967}
{"ts":1757311980000,"o":110888,"h":110886.1,"l":110886,"c":110886.1,"v":1300,"usd":0.01172379}
{"ts":1757312040000,"o":110886.1,"h":110890,"l":110880,"c":110889,"v":45800,"usd":0.41305011}
{"ts":1757312100000,"o":110889,"h":110889.1,"l":110889,"c":110889.1,"v":2100,"usd":0.0189378}
{"ts":1757312160000,"o":110889.1,"h":110931,"l":110889.1,"c":110924,"v":105500,"usd":0.95116051}
{"ts":1757312220000,"o":110924,"h":110922,"l":110910,"c":110915,"v":19400,"usd":0.17490852}
{"ts":1757312280000,"o":110915,"h":110916,"l":110895.8,"c":110895.8,"v":31800,"usd":0.28671071}
{"ts":1757312340000,"o":110895.8,"h":110917,"l":110895.8,"c":110917,"v":134600,"usd":1.21371319}
{"ts":1757312400000,"o":110917,"h":110922,"l":110918,"c":110922,"v":4500,"usd":0.04056985}
{"ts":1757312460000,"o":110922,"h":110973.8,"l":110922,"c":110958.9,"v":74700,"usd":0.6733402}
{"ts":1757312520000,"o":110958.9,"h":111067.3,"l":110959,"c":111063,"v":207600,"usd":1.86946793}
{"ts":1757312580000,"o":111063,"h":111067,"l":111063,"c":111067,"v":21300,"usd":0.19178121}
{"ts":1757312640000,"o":111067,"h":111100,"l":111067,"c":111099.9,"v":88800,"usd":0.79945011}
{"ts":1757312700000,"o":111099.9,"h":111119.9,"l":111087.7,"c":111088,"v":78200,"usd":0.70381123}
{"ts":1757312760000,"o":111088,"h":111115.2,"l":111076,"c":111115.2,"v":76000,"usd":0.68412808}
{"ts":1757312820000,"o":111115.2,"h":111119.7,"l":111115,"c":111119.7,"v":128900,"usd":1.1600434}
{"ts":1757312880000,"o":111119.7,"h":111151.9,"l":111119.6,"c":111123,"v":239000,"usd":2.15067909}
{"ts":1757312940000,"o":111123,"h":111123,"l":111104.8,"c":111119.1,"v":116400,"usd":1.04757111}
{"ts":1757313000000,"o":111119.1,"h":111119.1,"l":111110,"c":111110,"v":27200,"usd":0.24480072}
{"ts":1757313060000,"o":111110,"h":111141.6,"l":111110,"c":111122,"v":152700,"usd":1.37417722}
{"ts":1757313120000,"o":111122,"h":111138.9,"l":111122.1,"c":111127,"v":112500,"usd":1.01237859}
{"ts":1757313180000,"o":111127,"h":111127,"l":111104,"c":111120,"v":481600,"usd":4.33425512}
{"ts":1757313240000,"o":111120,"h":111108.6,"l":111108.6,"c":111108.6,"v":3300,"usd":0.02970066}
{"ts":1757313300000,"o":111108.6,"h":111108.6,"l":111108.6,"c":111108.6,"v":600,"usd":0.00540012}
{"ts":1757313360000,"o":111108.6,"h":111108.5,"l":111070,"c":111072,"v":417400,"usd":3.75772575}
{"ts":1757313420000,"o":111072,"h":111090.7,"l":111074,"c":111089,"v":58500,"usd":0.52666474}
{"ts":1757313480000,"o":111089,"h":111089,"l":111089,"c":111089,"v":2000,"usd":0.0180036}
{"ts":1757313540000,"o":111089,"h":111107.2,"l":111089,"c":111090.8,"v":264900,"usd":2.38451523}
{"ts":1757313600000,"o":111090.8,"h":111090,"l":111060.9,"c":111077.8,"v":160400,"usd":1.44420196}
{"ts":1757313660000,"o":111077.8,"h":111111.1,"l":111077.8,"c":111091.1,"v":230700,"usd":2.07662349}
{"ts":1757313720000,"o":111091.1,"h":111091.1,"l":111089,"c":111089,"v":8800,"usd":0.07921482}
{"ts":1757313780000,"o":111089,"h":111088,"l":111088,"c":111088,"v":1900,"usd":0.01710361}
{"ts":1757313840000,"o":111088,"h":111103,"l":111088,"c":111103,"v":203200,"usd":1.82918303}
{"ts":1757313900000,"o":111103,"h":111104.9,"l":111104.8,"c":111104.9,"v":8600,"usd":0.0774043}
{"ts":1757313960000,"o":111104.9,"h":111104.8,"l":111076.1,"c":111076.1,"v":76300,"usd":0.68680311}
{"ts":1757314020000,"o":111076.1,"h":111076.1,"l":111076,"c":111076.1,"v":1500,"usd":0.0135042}
{"ts":1757314080000,"o":111076.1,"h":111076,"l":111076,"c":111076,"v":5200,"usd":0.04681456}
{"ts":1757314140000,"o":111076,"h":111094,"l":111076.1,"c":111093.1,"v":99700,"usd":0.89757301}
{"ts":1757314200000,"o":111093.1,"h":111096,"l":111093.2,"c":111096,"v":36100,"usd":0.32494927}
{"ts":1757314260000,"o":111096,"h":111097,"l":111081,"c":111081,"v":69000,"usd":0.62109414}
{"ts":1757314320000,"o":111081,"h":111081,"l":111081,"c":111081,"v":1000,"usd":0.0090024}
{"ts":1757314380000,"o":111081,"h":111080.9,"l":111080.9,"c":111080.9,"v":400,"usd":0.00360096}
{"ts":1757314440000,"o":111080.9,"h":111081,"l":111053.6,"c":111053.6,"v":93800,"usd":0.84453447}
{"ts":1757314500000,"o":111053.6,"h":111053.5,"l":111053.5,"c":111053.5,"v":300,"usd":0.00270141}
{"ts":1757314560000,"o":111053.5,"h":111083.6,"l":111053.6,"c":111079,"v":242200,"usd":2.18078629}
{"ts":1757314620000,"o":111079,"h":111068.6,"l":111068.6,"c":111068.6,"v":700,"usd":0.00630238}
{"ts":1757314680000,"o":111068.6,"h":111068.5,"l":111052,"c":111052,"v":171300,"usd":1.54238695}
{"ts":1757314740000,"o":111052,"h":111071,"l":111052,"c":111070,"v":94600,"usd":0.8518291}
{"ts":1757314800000,"o":111070,"h":111070.1,"l":111070,"c":111070,"v":34600,"usd":0.31151418}
{"ts":1757314860000,"o":111070,"h":111091.6,"l":111060.1,"c":111091.6,"v":164000,"usd":1.47656539}
{"ts":1757314920000,"o":111091.6,"h":111157.1,"l":111091.6,"c":111136,"v":351100,"usd":3.1592116}
{"ts":1757314980000,"o":111136,"h":111136,"l":111125.1,"c":111125.1,"v":77800,"usd":0.7000465}
{"ts":1757315040000,"o":111125.1,"h":111132.9,"l":111110.1,"c":111129,"v":187700,"usd":1.68921085}
{"ts":1757315100000,"o":111129,"h":111160,"l":111121,"c":111160,"v":73100,"usd":0.65779819}
{"ts":1757315160000,"o":111160,"h":111174.3,"l":111160,"c":111174.3,"v":98900,"usd":0.88964081}
{"ts":1757315220000,"o":111174.3,"h":111176,"l":111164,"c":111176,"v":289100,"usd":2.60045119}
{"ts":1757315280000,"o":111176,"h":111200,"l":111176,"c":111199.1,"v":59900,"usd":0.53870522}
{"ts":1757315340000,"o":111199.1,"h":111199,"l":111155.6,"c":111166,"v":501600,"usd":4.51136814}
{"ts":1757315400000,"o":111166,"h":111165.9,"l":111135,"c":111135,"v":158800,"usd":1.42864636}
{"ts":1757315460000,"o":111135,"h":111145,"l":111123.7,"c":111140,"v":30400,"usd":0.27355346}
{"ts":1757315520000,"o":111140,"h":111163.9,"l":111140,"c":111163.9,"v":40300,"usd":0.3625475}
{"ts":1757315580000,"o":111163.9,"h":111181,"l":111163.9,"c":111181,"v":173100,"usd":1.55704828}
{"ts":1757315640000,"o":111181,"h":111185,"l":111180.9,"c":111185,"v":59500,"usd":0.53516217}
{"ts":1757315700000,"o":111185,"h":111224.6,"l":111193,"c":111208,"v":376300,"usd":3.38388525}
{"ts":1757315760000,"o":111208,"h":111246.6,"l":111170,"c":111170,"v":80400,"usd":0.72300132}
{"ts":1757315820000,"o":111170,"h":111257.8,"l":111171,"c":111257.8,"v":131600,"usd":1.18358403}
{"ts":1757315880000,"o":111257.8,"h":111325,"l":111257.8,"c":111312.7,"v":719000,"usd":6.45978607}
{"ts":1757315940000,"o":111312.7,"h":111345.8,"l":111300.1,"c":111345.7,"v":216900,"usd":1.94823379}
{"ts":1757316000000,"o":111345.7,"h":111345.8,"l":111314,"c":111314.6,"v":202100,"usd":1.81537592}
{"ts":1757316060000,"o":111314.6,"h":111338.3,"l":111310.1,"c":111334.5,"v":427500,"usd":3.84006486}
{"ts":1757316120000,"o":111334.5,"h":111334.4,"l":111310,"c":111310.1,"v":84900,"usd":0.762572}
{"ts":1757316180000,"o":111310.1,"h":111310,"l":111261.1,"c":111290,"v":229900,"usd":2.06608986}
{"ts":1757316240000,"o":111290,"h":111328.1,"l":111289.9,"c":111311.7,"v":205600,"usd":1.84730328}
{"ts":1757316300000,"o":111311.7,"h":111337.5,"l":111311,"c":111337.5,"v":101600,"usd":0.91268455}
{"ts":1757316360000,"o":111337.5,"h":111449.9,"l":111337.4,"c":111449.8,"v":223200,"usd":2.00377633}
{"ts":1757316420000,"o":111449.8,"h":111527,"l":111446,"c":111489.4,"v":903100,"usd":8.10105124}
{"ts":1757316480000,"o":111489.4,"h":111517,"l":111471,"c":111476.1,"v":281200,"usd":2.522102}
{"ts":1757316540000,"o":111476.1,"h":111476,"l":111426.7,"c":111456,"v":105200,"usd":0.94400123}
{"ts":1757316600000,"o":111456,"h":111455,"l":111418,"c":111443,"v":266200,"usd":2.38912889}
{"ts":1757316660000,"o":111443,"h":111456,"l":111443,"c":111448,"v":77200,"usd":0.69269681}
{"ts":1757316720000,"o":111448,"h":111539,"l":111448,"c":111539,"v":563100,"usd":5.05091722}
{"ts":1757316780000,"o":111539,"h":111575,"l":111521.5,"c":111521.5,"v":360300,"usd":3.22994418}
{"ts":1757316840000,"o":111521.5,"h":111537.8,"l":111500.1,"c":111537.8,"v":466600,"usd":4.18425664}
{"ts":1757316900000,"o":111537.8,"h":111539.6,"l":111421.5,"c":111421.5,"v":829000,"usd":7.4350107}
{"ts":1757316960000,"o":111421.5,"h":111418.1,"l":111391,"c":111391.1,"v":529000,"usd":4.7482608}
{"ts":1757317020000,"o":111391.1,"h":111391,"l":111300,"c":111314,"v":1119300,"usd":10.05333295}
{"ts":1757317080000,"o":111314,"h":111314,"l":111260.1,"c":111283.7,"v":262800,"usd":2.36126999}
{"ts":1757317140000,"o":111283.7,"h":111292,"l":111176.9,"c":111224,"v":304800,"usd":2.74076648}
{"ts":1757317200000,"o":111224,"h":111266.2,"l":111239,"c":111266.1,"v":42600,"usd":0.38292679}
{"ts":1757317260000,"o":111266.1,"h":111304,"l":111266.1,"c":111304,"v":25500,"usd":0.22913744}
{"ts":1757317320000,"o":111304,"h":111320,"l":111304,"c":111320,"v":93000,"usd":0.83548317}
{"ts":1757317380000,"o":111320,"h":111319.9,"l":111280.7,"c":111302.4,"v":202300,"usd":1.81749533}
{"ts":1757317440000,"o":111302.4,"h":111300,"l":111299.9,"c":111300,"v":6400,"usd":0.05750208}
{"ts":1757317500000,"o":111300,"h":111367.1,"l":111299.9,"c":111366,"v":169500,"usd":1.52246029}
{"ts":1757317560000,"o":111366,"h":111369,"l":111361,"c":111369,"v":108200,"usd":0.97157917}
{"ts":1757317620000,"o":111369,"h":111368.9,"l":111298,"c":111298,"v":80600,"usd":0.72389294}
{"ts":1757317680000,"o":111298,"h":111297,"l":111258.4,"c":111260,"v":118100,"usd":1.06131487}
{"ts":1757317740000,"o":111260,"h":111270,"l":111239,"c":111246,"v":16000,"usd":0.14382172}
{"ts":1757317800000,"o":111246,"h":111245,"l":111210,"c":111210.1,"v":58400,"usd":0.52500145}
{"ts":1757317860000,"o":111210.1,"h":111239.9,"l":111189.3,"c":111189.3,"v":135600,"usd":1.2193487}
{"ts":1757317920000,"o":111189.3,"h":111191,"l":111183.8,"c":111191,"v":104600,"usd":0.94076183}
{"ts":1757317980000,"o":111191,"h":111192,"l":111189,"c":111189,"v":21300,"usd":0.1915619}
{"ts":1757318040000,"o":111189,"h":111212,"l":111188,"c":111195.1,"v":633600,"usd":5.698268}
{"ts":1757318100000,"o":111195.1,"h":111195.1,"l":111195,"c":111195,"v":4000,"usd":0.0359728}
{"ts":1757318160000,"o":111195,"h":111197,"l":111195,"c":111195.1,"v":16300,"usd":0.14658876}
{"ts":1757318220000,"o":111195.1,"h":111216.1,"l":111195,"c":111200.1,"v":226800,"usd":2.03963086}
{"ts":1757318280000,"o":111200.1,"h":111200.1,"l":111200,"c":111200,"v":2200,"usd":0.01978416}
{"ts":1757318340000,"o":111200,"h":111201,"l":111200,"c":111201,"v":36100,"usd":0.32464003}
{"ts":1757318400000,"o":111201,"h":111227.1,"l":111200.9,"c":111220,"v":83200,"usd":0.74817929}
{"ts":1757318460000,"o":111220,"h":111233.3,"l":111201.3,"c":111201.3,"v":76400,"usd":0.68691262}
{"ts":1757318520000,"o":111201.3,"h":111261,"l":111201.4,"c":111256,"v":171700,"usd":1.54386374}
{"ts":1757318580000,"o":111256,"h":111256,"l":111240,"c":111240,"v":77400,"usd":0.69575886}
{"ts":1757318640000,"o":111240,"h":111237,"l":111210.3,"c":111237,"v":59100,"usd":0.53137529}
{"ts":1757318700000,"o":111237,"h":111299.9,"l":111254,"c":111299.9,"v":34400,"usd":0.30915704}
{"ts":1757318760000,"o":111299.9,"h":111340,"l":111300,"c":111320,"v":116800,"usd":1.04918594}
{"ts":1757318820000,"o":111320,"h":111307.1,"l":111251.7,"c":111251.7,"v":141500,"usd":1.27153637}
{"ts":1757318880000,"o":111251.7,"h":111251,"l":111218,"c":111218,"v":65600,"usd":0.58967816}
{"ts":1757318940000,"o":111218,"h":111239,"l":111200.1,"c":111215.1,"v":175800,"usd":1.58085194}
{"ts":1757319000000,"o":111215.1,"h":111219,"l":111210,"c":111210,"v":14400,"usd":0.12947949}
{"ts":1757319060000,"o":111210,"h":111200,"l":111200,"c":111200,"v":2500,"usd":0.022482}
{"ts":1757319120000,"o":111200,"h":111230.3,"l":111200,"c":111229,"v":290600,"usd":2.61323763}
{"ts":1757319180000,"o":111229,"h":111251.4,"l":111220.8,"c":111235,"v":107700,"usd":0.96827186}
{"ts":1757319240000,"o":111235,"h":111224,"l":111200,"c":111207,"v":129300,"usd":1.16269104}
{"ts":1757319300000,"o":111207,"h":111217,"l":111204.1,"c":111217,"v":91500,"usd":0.82281177}
{"ts":1757319360000,"o":111217,"h":111217,"l":111211,"c":111211,"v":5000,"usd":0.0449582}
{"ts":1757319420000,"o":111211,"h":111211.1,"l":111211,"c":111211.1,"v":4900,"usd":0.04406031}
{"ts":1757319480000,"o":111211.1,"h":111211,"l":111205,"c":111205.1,"v":6500,"usd":0.0584483}
{"ts":1757319540000,"o":111205.1,"h":111261,"l":111205.1,"c":111261,"v":201700,"usd":1.81370282}
{"ts":1757319600000,"o":111261,"h":111289.9,"l":111261,"c":111270,"v":139400,"usd":1.25278299}
{"ts":1757319660000,"o":111270,"h":111290,"l":111282.7,"c":111289,"v":25500,"usd":0.22913266}
{"ts":1757319720000,"o":111289,"h":111293.9,"l":111283,"c":111283,"v":114500,"usd":1.02887219}
{"ts":1757319780000,"o":111283,"h":111390,"l":111280.1,"c":111389.9,"v":256800,"usd":2.30637793}
{"ts":1757319840000,"o":111389.9,"h":111444,"l":111387,"c":111444,"v":150500,"usd":1.35091544}
{"ts":1757319900000,"o":111444,"h":111482.9,"l":111395.6,"c":111452.8,"v":217100,"usd":1.94781888}
{"ts":1757319960000,"o":111452.8,"h":111452.7,"l":111412,"c":111412,"v":84000,"usd":0.75389313}
{"ts":1757320020000,"o":111412,"h":111410,"l":111382.4,"c":111383.2,"v":19800,"usd":0.17773379}
{"ts":1757320080000,"o":111383.2,"h":111385.5,"l":111353.5,"c":111356,"v":215000,"usd":1.93032462}
{"ts":1757320140000,"o":111356,"h":111536.6,"l":111380,"c":111536.6,"v":230600,"usd":2.06871137}
{"ts":1757320200000,"o":111536.6,"h":111598.8,"l":111523,"c":111534,"v":200100,"usd":1.79357919}
{"ts":1757320260000,"o":111534,"h":111537.9,"l":111520,"c":111522,"v":38900,"usd":0.34877577}
{"ts":1757320320000,"o":111522,"h":111538,"l":111485.4,"c":111525,"v":407700,"usd":3.65611445}
{"ts":1757320380000,"o":111525,"h":111665.7,"l":111525,"c":111625,"v":507300,"usd":4.54478059}
{"ts":1757320440000,"o":111625,"h":111679.7,"l":111620.1,"c":111670,"v":1298400,"usd":11.62873269}
{"ts":1757320500000,"o":111670,"h":111681.9,"l":111679.5,"c":111681.9,"v":349400,"usd":3.12859746}
{"ts":1757320560000,"o":111681.9,"h":111679.2,"l":111618,"c":111618,"v":679500,"usd":6.08651086}
{"ts":1757320620000,"o":111618,"h":111611.6,"l":111515.4,"c":111515.4,"v":371800,"usd":3.33250525}
{"ts":1757320680000,"o":111515.4,"h":111561.9,"l":111515.5,"c":111561.9,"v":107200,"usd":0.96124473}
{"ts":1757320740000,"o":111561.9,"h":111601.4,"l":111561.8,"c":111601.4,"v":212800,"usd":1.90718289}
{"ts":1757320800000,"o":111601.4,"h":111671.9,"l":111597.7,"c":111671.9,"v":329500,"usd":2.95236101}
{"ts":1757320860000,"o":111671.9,"h":111744.5,"l":111659,"c":111676,"v":943000,"usd":8.44248434}
{"ts":1757320920000,"o":111676,"h":111670,"l":111614.2,"c":111630.9,"v":182700,"usd":1.6366572}
{"ts":1757320980000,"o":111630.9,"h":111696.9,"l":111648,"c":111696.9,"v":32400,"usd":0.29017869}
{"ts":1757321040000,"o":111696.9,"h":111767.4,"l":111691.9,"c":111759.2,"v":359700,"usd":3.21950249}
{"ts":1757321100000,"o":111759.2,"h":111759.1,"l":111668,"c":111746.1,"v":798600,"usd":7.14913916}
{"ts":1757321160000,"o":111746.1,"h":111833.5,"l":111746.2,"c":111817.1,"v":436100,"usd":3.90147563}
{"ts":1757321220000,"o":111817.1,"h":111854.2,"l":111750,"c":111750,"v":282100,"usd":2.52285225}
{"ts":1757321280000,"o":111750,"h":111780,"l":111706.7,"c":111776.2,"v":219700,"usd":1.96620049}
{"ts":1757321340000,"o":111776.2,"h":111799.9,"l":111724.1,"c":111724.1,"v":127700,"usd":1.14248629}
{"ts":1757321400000,"o":111724.1,"h":111762.4,"l":111700,"c":111700,"v":327000,"usd":2.92680835}
{"ts":1757321460000,"o":111700,"h":111738,"l":111657.7,"c":111669,"v":635700,"usd":5.69095696}
{"ts":1757321520000,"o":111669,"h":111701.9,"l":111650.1,"c":111660.3,"v":871900,"usd":7.8078376}
{"ts":1757321580000,"o":111660.3,"h":111650,"l":111579.8,"c":111579.9,"v":369500,"usd":3.3105721}
{"ts":1757321640000,"o":111579.9,"h":111598.4,"l":111550,"c":111562,"v":286400,"usd":2.56705898}
{"ts":1757321700000,"o":111562,"h":111579.9,"l":111540,"c":111570.4,"v":318300,"usd":2.85360028}
{"ts":1757321760000,"o":111570.4,"h":111570.1,"l":111540.1,"c":111544,"v":121800,"usd":1.09197608}
{"ts":1757321820000,"o":111544,"h":111602.2,"l":111556.8,"c":111597.1,"v":80300,"usd":0.71978118}
{"ts":1757321880000,"o":111597.1,"h":111601.9,"l":111585,"c":111585,"v":1900,"usd":0.01702561}
{"ts":1757321940000,"o":111585,"h":111594.9,"l":111570,"c":111581,"v":210000,"usd":1.88217571}
{"ts":1757322000000,"o":111581,"h":111625,"l":111581.1,"c":111625,"v":391200,"usd":3.50531332}
{"ts":1757322060000,"o":111625,"h":111654.2,"l":111576,"c":111576.1,"v":98800,"usd":0.88508656}
{"ts":1757322120000,"o":111576.1,"h":111576,"l":111524.7,"c":111529.9,"v":669500,"usd":6.00194634}
{"ts":1757322180000,"o":111529.9,"h":111562,"l":111521.8,"c":111562,"v":174500,"usd":1.56462559}
{"ts":1757322240000,"o":111562,"h":111642.6,"l":111562,"c":111642.6,"v":180700,"usd":1.61929255}
{"ts":1757322300000,"o":111642.6,"h":111645.9,"l":111600,"c":111600,"v":202900,"usd":1.81763826}
{"ts":1757322360000,"o":111600,"h":111637,"l":111552,"c":111600,"v":442100,"usd":3.96173352}
{"ts":1757322420000,"o":111600,"h":111614.1,"l":111592.7,"c":111614.1,"v":348100,"usd":3.11935584}
{"ts":1757322480000,"o":111614.1,"h":111709.3,"l":111590,"c":111679,"v":912800,"usd":8.17582443}
{"ts":1757322540000,"o":111679,"h":111828.4,"l":111631.8,"c":111793.8,"v":1879900,"usd":16.82366568}
{"ts":1757322600000,"o":111793.8,"h":111800,"l":111763,"c":111789.9,"v":113400,"usd":1.01443852}
{"ts":1757322660000,"o":111789.9,"h":111797.9,"l":111773.6,"c":111796,"v":69200,"usd":0.61900199}
{"ts":1757322720000,"o":111796,"h":111825,"l":111785,"c":111785,"v":247900,"usd":2.21732416}
{"ts":1757322780000,"o":111785,"h":111854,"l":111785,"c":111841.6,"v":243900,"usd":2.18115563}
{"ts":1757322840000,"o":111841.6,"h":111914.9,"l":111838.2,"c":111894.6,"v":946100,"usd":8.45683353}
{"ts":1757322900000,"o":111894.6,"h":111956,"l":111884.9,"c":111900,"v":443100,"usd":3.95897772}
{"ts":1757322960000,"o":111900,"h":111998.7,"l":111909.9,"c":111940.1,"v":381600,"usd":3.4081443}
{"ts":1757323020000,"o":111940.1,"h":111965.5,"l":111847,"c":111920,"v":785100,"usd":7.0152843}
{"ts":1757323080000,"o":111920,"h":111934,"l":111849.3,"c":111850,"v":130900,"usd":1.16971114}
{"ts":1757323140000,"o":111850,"h":111932,"l":111837.6,"c":111932,"v":105900,"usd":0.9465427}
{"ts":1757323200000,"o":111932,"h":111957.9,"l":111932,"c":111957.9,"v":42000,"usd":0.37519291}
{"ts":1757323260000,"o":111957.9,"h":112018.7,"l":111916,"c":111916.1,"v":568400,"usd":5.07542023}
{"ts":1757323320000,"o":111916.1,"h":111923.8,"l":111885.9,"c":111885.9,"v":429300,"usd":3.83645008}
{"ts":1757323380000,"o":111885.9,"h":111941.4,"l":111886.7,"c":111941.3,"v":197900,"usd":1.76836004}
{"ts":1757323440000,"o":111941.3,"h":111941.3,"l":111905.9,"c":111917,"v":204100,"usd":1.82358324}
{"ts":1757323500000,"o":111917,"h":111939.9,"l":111905,"c":111939.9,"v":146200,"usd":1.30639657}
{"ts":1757323560000,"o":111939.9,"h":111936,"l":111810.6,"c":111839.4,"v":167400,"usd":1.49621407}
{"ts":1757323620000,"o":111839.4,"h":111860,"l":111839.5,"c":111839.9,"v":92400,"usd":0.82617486}
{"ts":1757323680000,"o":111839.9,"h":111814.2,"l":111780,"c":111795,"v":289500,"usd":2.58972608}
{"ts":1757323740000,"o":111795,"h":111795,"l":111795,"c":111795,"v":2300,"usd":0.02057327}
{"ts":1757323800000,"o":111795,"h":111794.9,"l":111762.9,"c":111779.1,"v":570600,"usd":5.10474767}
{"ts":1757323860000,"o":111779.1,"h":111785,"l":111734.8,"c":111749.6,"v":263400,"usd":2.3569812}
{"ts":1757323920000,"o":111749.6,"h":111759.7,"l":111716.1,"c":111750.1,"v":72900,"usd":0.65240084}
{"ts":1757323980000,"o":111750.1,"h":111751,"l":111731.4,"c":111742,"v":58300,"usd":0.52175332}
{"ts":1757324040000,"o":111742,"h":111793.8,"l":111744.9,"c":111793.8,"v":60700,"usd":0.54316547}
{"ts":1757324100000,"o":111793.8,"h":111798.4,"l":111760.1,"c":111798.4,"v":112900,"usd":1.01005157}
{"ts":1757324160000,"o":111798.4,"h":111794.6,"l":111782,"c":111782.1,"v":5900,"usd":0.05277757}
{"ts":1757324220000,"o":111782.1,"h":111782,"l":111712.2,"c":111722,"v":191800,"usd":1.71666826}
{"ts":1757324280000,"o":111722,"h":111761,"l":111712.4,"c":111761,"v":225700,"usd":2.02018361}
{"ts":1757324340000,"o":111761,"h":111798,"l":111719,"c":111719,"v":72500,"usd":0.6487218}
{"ts":1757324400000,"o":111719,"h":111768.9,"l":111702.8,"c":111752.9,"v":140500,"usd":1.2577142}
{"ts":1757324460000,"o":111752.9,"h":111797.9,"l":111732.5,"c":111773.7,"v":79800,"usd":0.71386171}
{"ts":1757324520000,"o":111773.7,"h":111869.9,"l":111788.1,"c":111829,"v":783700,"usd":7.00927224}
{"ts":1757324580000,"o":111829,"h":111845.3,"l":111812.8,"c":111835,"v":173900,"usd":1.55498298}
{"ts":1757324640000,"o":111835,"h":111853.5,"l":111830.1,"c":111853.5,"v":32400,"usd":0.28972309}
{"ts":1757324700000,"o":111853.5,"h":111853.6,"l":111831.8,"c":111831.8,"v":48500,"usd":0.43360519}
{"ts":1757324760000,"o":111831.8,"h":111925.7,"l":111831.9,"c":111880.1,"v":344700,"usd":3.08103821}
{"ts":1757324820000,"o":111880.1,"h":111894.7,"l":111873.1,"c":111894.7,"v":68600,"usd":0.61319404}
{"ts":1757324880000,"o":111894.7,"h":111919.9,"l":111900,"c":111916,"v":33600,"usd":0.30021701}
{"ts":1757324940000,"o":111916,"h":111900.1,"l":111880,"c":111892,"v":64800,"usd":0.57917877}
{"ts":1757325000000,"o":111892,"h":111893,"l":111849.2,"c":111880.1,"v":217900,"usd":1.94779078}
{"ts":1757325060000,"o":111880.1,"h":111885,"l":111880,"c":111885,"v":2400,"usd":0.02145122}
{"ts":1757325120000,"o":111885,"h":112000,"l":111876,"c":111994.3,"v":1359100,"usd":12.13960386}
{"ts":1757325180000,"o":111994.3,"h":112030,"l":111993.7,"c":111994.3,"v":294400,"usd":2.62823204}
{"ts":1757325240000,"o":111994.3,"h":112009.9,"l":111962.5,"c":111981.7,"v":203700,"usd":1.8190225}
{"ts":1757325300000,"o":111981.7,"h":112000,"l":111976.3,"c":111976.3,"v":227000,"usd":2.02702185}
{"ts":1757325360000,"o":111976.3,"h":111994.2,"l":111970,"c":111994.2,"v":163800,"usd":1.462879}
{"ts":1757325420000,"o":111994.2,"h":112045.9,"l":111926.3,"c":111926.3,"v":821400,"usd":7.33240693}
{"ts":1757325480000,"o":111926.3,"h":111920.4,"l":111885.2,"c":111907.5,"v":227100,"usd":2.02952114}
{"ts":1757325540000,"o":111907.5,"h":111980,"l":111900.2,"c":111980,"v":552200,"usd":4.93352972}
{"ts":1757325600000,"o":111980,"h":112045.9,"l":112000,"c":112045.9,"v":192900,"usd":1.72187895}
{"ts":1757325660000,"o":112045.9,"h":112068,"l":111981.5,"c":111981.5,"v":163500,"usd":1.45927953}
{"ts":1757325720000,"o":111981.5,"h":112046.3,"l":111981.5,"c":112041.9,"v":264400,"usd":2.36017306}
{"ts":1757325780000,"o":112041.9,"h":112040.7,"l":111988,"c":111988,"v":131000,"usd":1.16956588}
{"ts":1757325840000,"o":111988,"h":112018,"l":111962.3,"c":112018,"v":143700,"usd":1.28330341}
{"ts":1757325900000,"o":112018,"h":112019,"l":111962.2,"c":111970,"v":589100,"usd":5.26061965}
{"ts":1757325960000,"o":111970,"h":112009.8,"l":111962,"c":112005,"v":88500,"usd":0.79038462}
{"ts":1757326020000,"o":112005,"h":112053.4,"l":111989,"c":112005,"v":339300,"usd":3.02822361}
{"ts":1757326080000,"o":112005,"h":112048.4,"l":111962.1,"c":111969,"v":1292700,"usd":11.54082979}
{"ts":1757326140000,"o":111969,"h":111967,"l":111908,"c":111908,"v":790200,"usd":7.05832187}
{"ts":1757326200000,"o":111908,"h":111925.5,"l":111869.9,"c":111923,"v":1015500,"usd":9.07633507}
{"ts":1757326260000,"o":111923,"h":111921,"l":111899,"c":111899,"v":70500,"usd":0.62997769}
{"ts":1757326320000,"o":111899,"h":111895.1,"l":111889,"c":111889,"v":7300,"usd":0.06524195}
{"ts":1757326380000,"o":111889,"h":111922.6,"l":111886.1,"c":111915,"v":222400,"usd":1.98769362}
{"ts":1757326440000,"o":111915,"h":111915,"l":111886,"c":111914,"v":105400,"usd":0.94198467}
{"ts":1757326500000,"o":111914,"h":111910.5,"l":111876.9,"c":111885,"v":148400,"usd":1.32632521}
{"ts":1757326560000,"o":111885,"h":111902,"l":111884.9,"c":111902,"v":85200,"usd":0.76147998}
{"ts":1757326620000,"o":111902,"h":111902,"l":111902,"c":111902,"v":2500,"usd":0.022341}
{"ts":1757326680000,"o":111902,"h":111902,"l":111883,"c":111883,"v":224300,"usd":2.00458938}
{"ts":1757326740000,"o":111883,"h":111882,"l":111844.7,"c":111860,"v":218400,"usd":1.95263106}
{"ts":1757326800000,"o":111860,"h":111887.6,"l":111851.9,"c":111887.6,"v":185100,"usd":1.65471894}
{"ts":1757326860000,"o":111887.6,"h":111919.9,"l":111897,"c":111897,"v":158600,"usd":1.41725357}
{"ts":1757326920000,"o":111897,"h":112000,"l":111885.6,"c":112000,"v":994200,"usd":8.88336332}
{"ts":1757326980000,"o":112000,"h":112032.8,"l":111991,"c":111991,"v":199300,"usd":1.77915765}
{"ts":1757327040000,"o":111991,"h":112034.6,"l":111988,"c":111988,"v":190600,"usd":1.70180461}
{"ts":1757327100000,"o":111988,"h":112033.2,"l":111988.1,"c":112020.1,"v":413900,"usd":3.69507954}
{"ts":1757327160000,"o":112020.1,"h":112092.9,"l":111988,"c":112083,"v":534400,"usd":4.76962174}
{"ts":1757327220000,"o":112083,"h":112096.3,"l":112083,"c":112083,"v":250600,"usd":2.23568411}
{"ts":1757327280000,"o":112083,"h":112096.7,"l":112079,"c":112096.6,"v":189900,"usd":1.69431338}
{"ts":1757327340000,"o":112096.6,"h":112096.7,"l":112070,"c":112070,"v":44100,"usd":0.39347114}
{"ts":1757327400000,"o":112070,"h":112088,"l":112065,"c":112088,"v":273600,"usd":2.44133605}
{"ts":1757327460000,"o":112088,"h":112096.7,"l":112065,"c":112066,"v":262100,"usd":2.33827869}
{"ts":1757327520000,"o":112066,"h":112068,"l":112028,"c":112028.1,"v":110600,"usd":0.98696408}
{"ts":1757327580000,"o":112028.1,"h":112049,"l":112015.4,"c":112032.9,"v":360800,"usd":3.22045486}
{"ts":1757327640000,"o":112032.9,"h":112032.9,"l":112020,"c":112020,"v":63400,"usd":0.56590615}
{"ts":1757327700000,"o":112020,"h":112020.1,"l":112020,"c":112020,"v":22800,"usd":0.2035356}
{"ts":1757327760000,"o":112020,"h":112020.1,"l":112000,"c":112000,"v":101900,"usd":0.90970668}
{"ts":1757327820000,"o":112000,"h":112027.7,"l":111999,"c":112027.5,"v":423000,"usd":3.77675222}
{"ts":1757327880000,"o":112027.5,"h":112100,"l":112027.5,"c":112092,"v":228900,"usd":2.04260603}
{"ts":1757327940000,"o":112092,"h":112087.5,"l":112087,"c":112087,"v":7100,"usd":0.06334336}
{"ts":1757328000000,"o":112087,"h":112106.8,"l":112010.8,"c":112010.8,"v":908100,"usd":8.10241237}
{"ts":1757328060000,"o":112010.8,"h":112039.2,"l":112010.8,"c":112026.9,"v":114900,"usd":1.02569324}
{"ts":1757328120000,"o":112026.9,"h":112064.2,"l":112026.9,"c":112064.1,"v":154900,"usd":1.38245421}
{"ts":1757328180000,"o":112064.1,"h":112064.1,"l":112064.1,"c":112064.1,"v":7300,"usd":0.06514155}
{"ts":1757328240000,"o":112064.1,"h":112064.1,"l":112026,"c":112046.4,"v":391600,"usd":3.49488756}
{"ts":1757328300000,"o":112046.4,"h":112071,"l":112046.4,"c":112068.7,"v":133800,"usd":1.19411666}
{"ts":1757328360000,"o":112068.7,"h":112136.3,"l":112068.7,"c":112108,"v":880400,"usd":7.85333275}
{"ts":1757328420000,"o":112108,"h":112108,"l":112079.5,"c":112092.9,"v":197500,"usd":1.76198352}
{"ts":1757328480000,"o":112092.9,"h":112092.9,"l":112079,"c":112079.1,"v":82400,"usd":0.73515432}
{"ts":1757328540000,"o":112079.1,"h":112115.2,"l":112037.2,"c":112071,"v":733900,"usd":6.54808186}
{"ts":1757328600000,"o":112071,"h":112080,"l":112052,"c":112052,"v":147900,"usd":1.31984309}
{"ts":1757328660000,"o":112052,"h":112075.9,"l":112037,"c":112043,"v":101700,"usd":0.90748457}
{"ts":1757328720000,"o":112043,"h":112043,"l":112000,"c":112000,"v":163500,"usd":1.45956619}
{"ts":1757328780000,"o":112000,"h":112005,"l":111996,"c":112005,"v":128800,"usd":1.15003223}
{"ts":1757328840000,"o":112005,"h":112018,"l":112010,"c":112018,"v":83200,"usd":0.74278106}
{"ts":1757328900000,"o":112018,"h":112018,"l":111906,"c":111939.1,"v":653100,"usd":5.83365544}
{"ts":1757328960000,"o":111939.1,"h":111974,"l":111939.2,"c":111974,"v":50000,"usd":0.44665172}
{"ts":1757329020000,"o":111974,"h":111973.9,"l":111949,"c":111949,"v":161300,"usd":1.44061192}
{"ts":1757329080000,"o":111949,"h":111967.6,"l":111914.6,"c":111963,"v":167200,"usd":1.49368947}
{"ts":1757329140000,"o":111963,"h":112000,"l":111963.1,"c":112000,"v":30000,"usd":0.26790909}
{"ts":1757329200000,"o":112000,"h":112000,"l":111985.1,"c":111985.2,"v":63500,"usd":0.56696858}
{"ts":1757329260000,"o":111985.2,"h":111985.2,"l":111910,"c":111910.9,"v":215400,"usd":1.9243098}
{"ts":1757329320000,"o":111910.9,"h":111911,"l":111903.3,"c":111903.3,"v":15000,"usd":0.13403707}
{"ts":1757329380000,"o":111903.3,"h":111903.3,"l":111864.6,"c":111864.6,"v":96200,"usd":0.85979219}
{"ts":1757329440000,"o":111864.6,"h":111891,"l":111806.8,"c":111891,"v":549600,"usd":4.91388472}
{"ts":1757329500000,"o":111891,"h":111890.9,"l":111870.3,"c":111870.3,"v":66700,"usd":0.59616201}
{"ts":1757329560000,"o":111870.3,"h":111911,"l":111870,"c":111870,"v":238000,"usd":2.12727227}
{"ts":1757329620000,"o":111870,"h":111884,"l":111870,"c":111870,"v":19800,"usd":0.17698121}
{"ts":1757329680000,"o":111870,"h":111870.1,"l":111774.7,"c":111784.5,"v":459100,"usd":4.10600278}
{"ts":1757329740000,"o":111784.5,"h":111861.9,"l":111783,"c":111842,"v":567600,"usd":5.07648158}
{"ts":1757329800000,"o":111842,"h":111906.9,"l":111842.1,"c":111890.8,"v":254800,"usd":2.27736717}
{"ts":1757329860000,"o":111890.8,"h":111925.8,"l":111890.1,"c":111918.6,"v":178100,"usd":1.5914153}
{"ts":1757329920000,"o":111918.6,"h":111918.6,"l":111892,"c":111892,"v":42300,"usd":0.37800216}
{"ts":1757329980000,"o":111892,"h":111891,"l":111840.1,"c":111840.1,"v":43900,"usd":0.39239815}
{"ts":1757330040000,"o":111840.1,"h":111840,"l":111774.9,"c":111783.2,"v":326700,"usd":2.92197623}
{"ts":1757330100000,"o":111783.2,"h":111814,"l":111785.6,"c":111814,"v":659500,"usd":5.89955609}
{"ts":1757330160000,"o":111814,"h":111834.6,"l":111786.8,"c":111790,"v":146800,"usd":1.31294138}
{"ts":1757330220000,"o":111790,"h":111849.9,"l":111785.6,"c":111848,"v":215400,"usd":1.92629119}
{"ts":1757330280000,"o":111848,"h":111846.1,"l":111820,"c":111832,"v":114700,"usd":1.02569646}
{"ts":1757330340000,"o":111832,"h":111854.4,"l":111831.9,"c":111854.4,"v":72500,"usd":0.64826078}
{"ts":1757330400000,"o":111854.4,"h":111889.5,"l":111854.4,"c":111889.5,"v":106100,"usd":0.94839107}
{"ts":1757330460000,"o":111889.5,"h":111900,"l":111885,"c":111900,"v":38000,"usd":0.33960809}
{"ts":1757330520000,"o":111900,"h":111900,"l":111850,"c":111850,"v":72400,"usd":0.64706631}
{"ts":1757330580000,"o":111850,"h":111850,"l":111848,"c":111848,"v":13300,"usd":0.11890949}
{"ts":1757330640000,"o":111848,"h":111852,"l":111834.6,"c":111834.6,"v":251600,"usd":2.24952611}
{"ts":1757330700000,"o":111834.6,"h":111834,"l":111817.9,"c":111829,"v":113000,"usd":1.01056578}
{"ts":1757330760000,"o":111829,"h":111828,"l":111816.5,"c":111827.9,"v":7700,"usd":0.06885881}
{"ts":1757330820000,"o":111827.9,"h":111827.9,"l":111824,"c":111824,"v":18500,"usd":0.16543618}
{"ts":1757330880000,"o":111824,"h":111823,"l":111738.4,"c":111754.9,"v":635900,"usd":5.68941215}
{"ts":1757330940000,"o":111754.9,"h":111784.8,"l":111755,"c":111771,"v":165000,"usd":1.47628362}
{"ts":1757331000000,"o":111771,"h":111790,"l":111755,"c":111773.1,"v":90100,"usd":0.80615511}
{"ts":1757331060000,"o":111773.1,"h":111777,"l":111746.4,"c":111777,"v":136400,"usd":1.22052735}
{"ts":1757331120000,"o":111777,"h":111789.1,"l":111757.4,"c":111786.6,"v":99900,"usd":0.89370618}
{"ts":1757331180000,"o":111786.6,"h":111820,"l":111785.1,"c":111819.9,"v":254300,"usd":2.27475354}
{"ts":1757331240000,"o":111819.9,"h":111816,"l":111740,"c":111740,"v":158300,"usd":1.41607557}
{"ts":1757331300000,"o":111740,"h":111795.1,"l":111739,"c":111739,"v":124200,"usd":1.11134489}
{"ts":1757331360000,"o":111739,"h":111813.5,"l":111738.1,"c":111813.5,"v":156700,"usd":1.4022241}
{"ts":1757331420000,"o":111813.5,"h":111812,"l":111740.8,"c":111740.8,"v":120300,"usd":1.07609316}
{"ts":1757331480000,"o":111740.8,"h":111740.8,"l":111719,"c":111719,"v":78000,"usd":0.69809147}
{"ts":1757331540000,"o":111719,"h":111750,"l":111703,"c":111741,"v":445000,"usd":3.98348568}
{"ts":1757331600000,"o":111741,"h":111750,"l":111722.6,"c":111722.7,"v":8500,"usd":0.07607199}
{"ts":1757331660000,"o":111722.7,"h":111766.8,"l":111722.7,"c":111761.5,"v":198000,"usd":1.77217346}
{"ts":1757331720000,"o":111761.5,"h":111795,"l":111757,"c":111757.1,"v":85500,"usd":0.76499847}
{"ts":1757331780000,"o":111757.1,"h":111800,"l":111757.1,"c":111796,"v":116100,"usd":1.03883418}
{"ts":1757331840000,"o":111796,"h":111827.3,"l":111791.1,"c":111802,"v":116200,"usd":1.03936218}
{"ts":1757331900000,"o":111802,"h":111840,"l":111800,"c":111840,"v":113000,"usd":1.01058997}
{"ts":1757331960000,"o":111840,"h":111876.3,"l":111860,"c":111860,"v":185000,"usd":1.65373197}
{"ts":1757332020000,"o":111860,"h":111877.4,"l":111850,"c":111872.2,"v":91800,"usd":0.82064164}
{"ts":1757332080000,"o":111872.2,"h":111899.8,"l":111872.2,"c":111899.7,"v":108900,"usd":0.97338829}
{"ts":1757332140000,"o":111899.7,"h":111928.6,"l":111899.8,"c":111910,"v":266300,"usd":2.37952232}
{"ts":1757332200000,"o":111910,"h":111903.6,"l":111884.4,"c":111885,"v":158400,"usd":1.41557083}
{"ts":1757332260000,"o":111885,"h":111934.4,"l":111886,"c":111934,"v":160300,"usd":1.43222811}
{"ts":1757332320000,"o":111934,"h":111934,"l":111932,"c":111932.1,"v":17000,"usd":0.15187589}
{"ts":1757332380000,"o":111932.1,"h":111969.9,"l":111932,"c":111969.9,"v":195200,"usd":1.74381276}
{"ts":1757332440000,"o":111969.9,"h":112000,"l":111963.6,"c":111993.2,"v":212100,"usd":1.89390345}
{"ts":1757332500000,"o":111993.2,"h":112084,"l":112000,"c":112068.2,"v":530500,"usd":4.73443943}
{"ts":1757332560000,"o":112068.2,"h":112068.9,"l":112051.8,"c":112051.8,"v":149000,"usd":1.32957244}
{"ts":1757332620000,"o":112051.8,"h":112051.9,"l":112031.5,"c":112031.5,"v":160900,"usd":1.43597106}
{"ts":1757332680000,"o":112031.5,"h":112031.5,"l":112031.5,"c":112031.5,"v":28000,"usd":0.2499308}
{"ts":1757332740000,"o":112031.5,"h":112031.6,"l":112031.6,"c":112031.6,"v":700,"usd":0.00624827}
{"ts":1757332800000,"o":112031.6,"h":112031.6,"l":111982.8,"c":111997.4,"v":330200,"usd":2.94758728}
{"ts":1757332860000,"o":111997.4,"h":112025.9,"l":111990,"c":112012.9,"v":143600,"usd":1.28201242}
{"ts":1757332920000,"o":112012.9,"h":112036,"l":112012.9,"c":112036,"v":123700,"usd":1.10431643}
{"ts":1757332980000,"o":112036,"h":112028.9,"l":112020,"c":112020.1,"v":41300,"usd":0.36866099}
{"ts":1757333040000,"o":112020.1,"h":112020,"l":111990.1,"c":111990.1,"v":75300,"usd":0.67223956}
{"ts":1757333100000,"o":111990.1,"h":112012.9,"l":111990,"c":112012.9,"v":329700,"usd":2.94387526}
{"ts":1757333160000,"o":112012.9,"h":112018.5,"l":111971.5,"c":111971.5,"v":193000,"usd":1.72330614}
{"ts":1757333220000,"o":111971.5,"h":111970,"l":111927.2,"c":111927.2,"v":55400,"usd":0.4948227}
{"ts":1757333280000,"o":111927.2,"h":111938.3,"l":111911.8,"c":111938,"v":183900,"usd":1.64319249}
{"ts":1757333340000,"o":111938,"h":111955.8,"l":111911.9,"c":111948.7,"v":203100,"usd":1.81466327}
{"ts":1757333400000,"o":111948.7,"h":111977.7,"l":111955,"c":111962,"v":113200,"usd":1.01105948}
{"ts":1757333460000,"o":111962,"h":111962,"l":111873.3,"c":111886,"v":511600,"usd":4.57140812}
{"ts":1757333520000,"o":111886,"h":111950.5,"l":111886.1,"c":111928,"v":475100,"usd":4.24505442}
{"ts":1757333580000,"o":111928,"h":111928,"l":111899,"c":111899,"v":254600,"usd":2.27481555}
{"ts":1757333640000,"o":111899,"h":111945,"l":111899,"c":111918.2,"v":270700,"usd":2.41876766}
{"ts":1757333700000,"o":111918.2,"h":111960,"l":111917.1,"c":111959.9,"v":87800,"usd":0.78437486}
{"ts":1757333760000,"o":111959.9,"h":111974.6,"l":111910,"c":111910,"v":418900,"usd":3.74159597}
{"ts":1757333820000,"o":111910,"h":111960.3,"l":111900.3,"c":111960.3,"v":240800,"usd":2.15145369}
{"ts":1757333880000,"o":111960.3,"h":111974.9,"l":111942.1,"c":111942.1,"v":384500,"usd":3.43422871}
{"ts":1757333940000,"o":111942.1,"h":111946,"l":111906,"c":111906,"v":574200,"usd":5.13041069}
{"ts":1757334000000,"o":111906,"h":111900,"l":111874.3,"c":111874.3,"v":201500,"usd":1.80084042}
{"ts":1757334060000,"o":111874.3,"h":111910,"l":111874.4,"c":111905.9,"v":190600,"usd":1.70353409}
{"ts":1757334120000,"o":111905.9,"h":111905.8,"l":111905,"c":111905,"v":59600,"usd":0.53259201}
{"ts":1757334180000,"o":111905,"h":111918.6,"l":111905,"c":111905,"v":192100,"usd":1.71657206}
{"ts":1757334240000,"o":111905,"h":111905.1,"l":111905.1,"c":111905.1,"v":2700,"usd":0.02412747}
{"ts":1757334300000,"o":111905.1,"h":111905,"l":111899,"c":111899,"v":56100,"usd":0.50132221}
{"ts":1757334360000,"o":111899,"h":111900,"l":111887.6,"c":111899.9,"v":200600,"usd":1.79285189}
{"ts":1757334420000,"o":111899.9,"h":111900,"l":111899.9,"c":111900,"v":2700,"usd":0.02412882}
{"ts":1757334480000,"o":111900,"h":111900,"l":111899.9,"c":111899.9,"v":1300,"usd":0.01161758}
{"ts":1757334540000,"o":111899.9,"h":111900,"l":111899.9,"c":111899.9,"v":11500,"usd":0.1027709}
{"ts":1757334600000,"o":111899.9,"h":111899.9,"l":111896,"c":111896,"v":103900,"usd":0.92851952}
{"ts":1757334660000,"o":111896,"h":111896,"l":111880,"c":111880,"v":86400,"usd":0.77219505}
{"ts":1757334720000,"o":111880,"h":111910,"l":111880,"c":111910,"v":540900,"usd":4.83432582}
{"ts":1757334780000,"o":111910,"h":111955,"l":111911.1,"c":111955,"v":174100,"usd":1.55524723}
{"ts":1757334840000,"o":111955,"h":111983.4,"l":111955,"c":111978,"v":166600,"usd":1.48791449}
{"ts":1757334900000,"o":111978,"h":111984,"l":111969,"c":111969.1,"v":192900,"usd":1.72271462}
{"ts":1757334960000,"o":111969.1,"h":112080,"l":111970,"c":112080,"v":96400,"usd":0.86057476}
{"ts":1757335020000,"o":112080,"h":112116.8,"l":112082,"c":112082,"v":326900,"usd":2.91618628}
{"ts":1757335080000,"o":112082,"h":112082,"l":112060,"c":112060,"v":107700,"usd":0.96094661}
{"ts":1757335140000,"o":112060,"h":112077.9,"l":112043.9,"c":112060.3,"v":558600,"usd":4.98497033}
{"ts":1757335200000,"o":112060.3,"h":112063,"l":112039,"c":112044,"v":106500,"usd":0.95047054}
{"ts":1757335260000,"o":112044,"h":112044,"l":112030,"c":112033,"v":17800,"usd":0.15887434}
{"ts":1757335320000,"o":112033,"h":112033,"l":112020,"c":112020,"v":20500,"usd":0.1829852}
{"ts":1757335380000,"o":112020,"h":112020,"l":112006,"c":112006,"v":54200,"usd":0.48385123}
{"ts":1757335440000,"o":112006,"h":112029.9,"l":112005,"c":112029.9,"v":371900,"usd":3.3203278}
{"ts":1757335500000,"o":112029.9,"h":112027,"l":112022,"c":112022,"v":68500,"usd":0.61148545}
{"ts":1757335560000,"o":112022,"h":112050,"l":112005,"c":112005,"v":158100,"usd":1.41131534}
{"ts":1757335620000,"o":112005,"h":112069.4,"l":112004,"c":112053,"v":176900,"usd":1.57910925}
{"ts":1757335680000,"o":112053,"h":112062.1,"l":112030.1,"c":112030.1,"v":112900,"usd":1.00763022}
{"ts":1757335740000,"o":112030.1,"h":112030.2,"l":112030.1,"c":112030.2,"v":4900,"usd":0.04373838}
{"ts":1757335800000,"o":112030.2,"h":112059.9,"l":112026,"c":112057,"v":243000,"usd":2.16906789}
{"ts":1757335860000,"o":112057,"h":112043.1,"l":112042,"c":112042,"v":56100,"usd":0.50069814}
{"ts":1757335920000,"o":112042,"h":112042.1,"l":112042,"c":112042,"v":20300,"usd":0.18118156}
{"ts":1757335980000,"o":112042,"h":112051.4,"l":112020,"c":112020,"v":225700,"usd":2.0146677}
{"ts":1757336040000,"o":112020,"h":112011.3,"l":111976.5,"c":111982.2,"v":144700,"usd":1.29205462}
{"ts":1757336100000,"o":111982.2,"h":111976.6,"l":111971,"c":111971,"v":42400,"usd":0.37865881}
{"ts":1757336160000,"o":111971,"h":111971,"l":111970,"c":111970,"v":24700,"usd":0.22059348}
{"ts":1757336220000,"o":111970,"h":111991,"l":111969,"c":111991,"v":341900,"usd":3.05340291}
{"ts":1757336280000,"o":111991,"h":112010,"l":111990.1,"c":112003,"v":175100,"usd":1.56347517}
{"ts":1757336340000,"o":112003,"h":112001,"l":111988,"c":111988,"v":12600,"usd":0.11250923}
{"ts":1757336400000,"o":111988,"h":111988.1,"l":111984,"c":111984,"v":13700,"usd":0.12233648}
{"ts":1757336460000,"o":111984,"h":112006.9,"l":111984.1,"c":112004,"v":174900,"usd":1.56174233}
{"ts":1757336520000,"o":112004,"h":112040,"l":111990,"c":112039,"v":187900,"usd":1.67774562}
{"ts":1757336580000,"o":112039,"h":112066.1,"l":112039,"c":112060,"v":70200,"usd":0.6264397}
{"ts":1757336640000,"o":112060,"h":112126.4,"l":112048.5,"c":112113,"v":678600,"usd":6.05428409}
{"ts":1757336700000,"o":112113,"h":112179.2,"l":112105,"c":112155.6,"v":651300,"usd":5.80765905}
{"ts":1757336760000,"o":112155.6,"h":112221,"l":112155.5,"c":112211.9,"v":952500,"usd":8.4899093}
{"ts":1757336820000,"o":112211.9,"h":112289.9,"l":112203,"c":112236,"v":1052900,"usd":9.37997695}
{"ts":1757336880000,"o":112236,"h":112269.3,"l":112220.1,"c":112263.9,"v":482700,"usd":4.30056483}
{"ts":1757336940000,"o":112263.9,"h":112298,"l":112266.1,"c":112270.1,"v":1062400,"usd":9.46186846}
{"ts":1757337000000,"o":112270.1,"h":112285,"l":112214.2,"c":112218,"v":301400,"usd":2.6847628}
{"ts":1757337060000,"o":112218,"h":112224.2,"l":112173.2,"c":112195,"v":117400,"usd":1.04637258}
{"ts":1757337120000,"o":112195,"h":112280,"l":112203.9,"c":112272.3,"v":133800,"usd":1.1920158}
{"ts":1757337180000,"o":112272.3,"h":112290,"l":112265.2,"c":112286.6,"v":627000,"usd":5.58471967}
{"ts":1757337240000,"o":112286.6,"h":112297.1,"l":112264,"c":112279.1,"v":433900,"usd":3.86440275}
{"ts":1757337300000,"o":112279.1,"h":112279.1,"l":112272,"c":112272,"v":61200,"usd":0.54508857}
{"ts":1757337360000,"o":112272,"h":112276,"l":112248,"c":112248,"v":276800,"usd":2.46544122}
{"ts":1757337420000,"o":112248,"h":112248,"l":112183.4,"c":112183.4,"v":210500,"usd":1.87599747}
{"ts":1757337480000,"o":112183.4,"h":112183.5,"l":112160,"c":112160,"v":504200,"usd":4.49483108}
{"ts":1757337540000,"o":112160,"h":112219,"l":112160.1,"c":112213.7,"v":225800,"usd":2.01296304}
{"ts":1757337600000,"o":112213.7,"h":112249.2,"l":112213.8,"c":112241.1,"v":288400,"usd":2.56984518}
{"ts":1757337660000,"o":112241.1,"h":112266.7,"l":112180.1,"c":112180.9,"v":375500,"usd":3.3460326}
{"ts":1757337720000,"o":112180.9,"h":112185.3,"l":112158,"c":112185.3,"v":317100,"usd":2.82698482}
{"ts":1757337780000,"o":112185.3,"h":112236.5,"l":112185.3,"c":112209.1,"v":91200,"usd":0.81279269}
{"ts":1757337840000,"o":112209.1,"h":112232.5,"l":112196.1,"c":112196.1,"v":100700,"usd":0.89743261}
{"ts":1757337900000,"o":112196.1,"h":112196,"l":112111.9,"c":112142.2,"v":897100,"usd":7.99910471}
{"ts":1757337960000,"o":112142.2,"h":112209.5,"l":112142.3,"c":112209.5,"v":315300,"usd":2.81124709}
{"ts":1757338020000,"o":112209.5,"h":112210,"l":112177,"c":112180.9,"v":396400,"usd":3.53308715}
{"ts":1757338080000,"o":112180.9,"h":112210,"l":112181,"c":112209.9,"v":133900,"usd":1.1934382}
{"ts":1757338140000,"o":112209.9,"h":112209.8,"l":112160.2,"c":112160.2,"v":101900,"usd":0.90832953}
{"ts":1757338200000,"o":112160.2,"h":112190.7,"l":112102.5,"c":112141,"v":1022300,"usd":9.11508434}
{"ts":1757338260000,"o":112141,"h":112209.9,"l":112140.1,"c":112209.9,"v":201500,"usd":1.79636621}
{"ts":1757338320000,"o":112209.9,"h":112219.9,"l":112168,"c":112170,"v":411700,"usd":3.66939118}
{"ts":1757338380000,"o":112170,"h":112245.7,"l":112125.9,"c":112130,"v":514500,"usd":4.58672765}
{"ts":1757338440000,"o":112130,"h":112200,"l":112102.6,"c":112196,"v":582900,"usd":5.19832404}
{"ts":1757338500000,"o":112196,"h":112266.3,"l":112196.1,"c":112266.3,"v":526300,"usd":4.68949811}
{"ts":1757338560000,"o":112266.3,"h":112326.1,"l":112211,"c":112234.8,"v":550100,"usd":4.89964417}
{"ts":1757338620000,"o":112234.8,"h":112239.8,"l":112150.2,"c":112217,"v":307600,"usd":2.74125222}
{"ts":1757338680000,"o":112217,"h":112279.9,"l":112170,"c":112245.1,"v":417500,"usd":3.72099132}
{"ts":1757338740000,"o":112245.1,"h":112245,"l":112051.4,"c":112051.4,"v":860700,"usd":7.67651171}
{"ts":1757338800000,"o":112051.4,"h":112079.1,"l":111942.2,"c":111969,"v":476700,"usd":4.25571773}
{"ts":1757338860000,"o":111969,"h":112011,"l":111910.3,"c":111969.9,"v":647400,"usd":5.78285322}
{"ts":1757338920000,"o":111969.9,"h":112102.4,"l":111969.9,"c":112093.9,"v":317200,"usd":2.83140182}
{"ts":1757338980000,"o":112093.9,"h":112148.7,"l":112070,"c":112148.7,"v":613100,"usd":5.46901496}
{"ts":1757339040000,"o":112148.7,"h":112247,"l":112148.7,"c":112205.4,"v":284900,"usd":2.5391917}
{"ts":1757339100000,"o":112205.4,"h":112215,"l":112149,"c":112159,"v":204300,"usd":1.8211562}
{"ts":1757339160000,"o":112159,"h":112245.9,"l":112150,"c":112238,"v":209700,"usd":1.86931261}
{"ts":1757339220000,"o":112238,"h":112250,"l":112091,"c":112138.4,"v":885000,"usd":7.89024882}
{"ts":1757339280000,"o":112138.4,"h":112180,"l":112090.8,"c":112090.8,"v":219900,"usd":1.96091404}
{"ts":1757339340000,"o":112090.8,"h":112220,"l":112081.5,"c":112219.8,"v":436600,"usd":3.89280611}
{"ts":1757339400000,"o":112219.8,"h":112229,"l":112159,"c":112159,"v":285500,"usd":2.54448927}
{"ts":1757339460000,"o":112159,"h":112166,"l":112040.6,"c":112040.6,"v":703000,"usd":6.27139292}
{"ts":1757339520000,"o":112040.6,"h":112256.1,"l":112061.1,"c":112171.6,"v":2506100,"usd":22.34057107}
{"ts":1757339580000,"o":112171.6,"h":112165.9,"l":112080,"c":112120,"v":895900,"usd":7.99019591}
{"ts":1757339640000,"o":112120,"h":112122.8,"l":111893.8,"c":111956.7,"v":1261400,"usd":11.26462324}
{"ts":1757339700000,"o":111956.7,"h":112022.5,"l":111922.5,"c":111955,"v":723500,"usd":6.46089149}
{"ts":1757339760000,"o":111955,"h":111964.9,"l":111901.7,"c":111964.9,"v":438400,"usd":3.91672}
{"ts":1757339820000,"o":111964.9,"h":111979.9,"l":111911.1,"c":111942.7,"v":339000,"usd":3.02819445}
{"ts":1757339880000,"o":111942.7,"h":111942,"l":111866,"c":111917,"v":177900,"usd":1.59010966}
{"ts":1757339940000,"o":111917,"h":111916,"l":111850,"c":111850,"v":451900,"usd":4.03975964}
{"ts":1757340000000,"o":111850,"h":111869.9,"l":111817.5,"c":111867.1,"v":1006500,"usd":8.99960153}
{"ts":1757340060000,"o":111867.1,"h":111918.4,"l":111821,"c":111918.4,"v":355200,"usd":3.17547902}
{"ts":1757340120000,"o":111918.4,"h":111930,"l":111858,"c":111874.9,"v":294300,"usd":2.63015258}
{"ts":1757340180000,"o":111874.9,"h":111963.7,"l":111875,"c":111929.9,"v":1040300,"usd":9.29473445}
{"ts":1757340240000,"o":111929.9,"h":112000,"l":111930,"c":111961.9,"v":325900,"usd":2.91049289}
{"ts":1757340300000,"o":111961.9,"h":112073.1,"l":111991.1,"c":112073.1,"v":993500,"usd":8.86825917}
{"ts":1757340360000,"o":112073.1,"h":112068.7,"l":111974.1,"c":112024.3,"v":277000,"usd":2.47262972}
{"ts":1757340420000,"o":112024.3,"h":112108.3,"l":112019.9,"c":112090,"v":146000,"usd":1.30266841}
{"ts":1757340480000,"o":112090,"h":112112.4,"l":112069.8,"c":112104,"v":177000,"usd":1.57904231}
{"ts":1757340540000,"o":112104,"h":112125.2,"l":112089,"c":112100,"v":243900,"usd":2.17584403}
{"ts":1757340600000,"o":112100,"h":112179,"l":112082.9,"c":112093,"v":510500,"usd":4.55241604}
{"ts":1757340660000,"o":112093,"h":112221.9,"l":112117.9,"c":112221.9,"v":336700,"usd":3.00147342}
{"ts":1757340720000,"o":112221.9,"h":112222,"l":112185.3,"c":112206.9,"v":145700,"usd":1.29858294}
{"ts":1757340780000,"o":112206.9,"h":112200,"l":112123.2,"c":112123.2,"v":268700,"usd":2.39579481}
{"ts":1757340840000,"o":112123.2,"h":112152,"l":112103.5,"c":112137,"v":124200,"usd":1.10766203}
{"ts":1757340900000,"o":112137,"h":112148,"l":112090,"c":112090,"v":189000,"usd":1.68591465}
{"ts":1757340960000,"o":112090,"h":112106.9,"l":112025.5,"c":112084,"v":214300,"usd":1.91225334}
{"ts":1757341020000,"o":112084,"h":112109,"l":112052.1,"c":112065,"v":142400,"usd":1.27042018}
{"ts":1757341080000,"o":112065,"h":112108,"l":112060,"c":112078,"v":34100,"usd":0.30426821}
{"ts":1757341140000,"o":112078,"h":112104.9,"l":111988,"c":111988,"v":296300,"usd":2.64441571}
{"ts":1757341200000,"o":111988,"h":111986.1,"l":111940,"c":111964,"v":231000,"usd":2.06319773}
{"ts":1757341260000,"o":111964,"h":111984,"l":111958.1,"c":111975,"v":85600,"usd":0.76450004}
{"ts":1757341320000,"o":111975,"h":111978.9,"l":111895,"c":111897,"v":135900,"usd":1.21421654}
{"ts":1757341380000,"o":111897,"h":112000,"l":111905,"c":111970,"v":278100,"usd":2.48436181}
{"ts":1757341440000,"o":111970,"h":112020,"l":111939.9,"c":112020,"v":76200,"usd":0.68051109}
{"ts":1757341500000,"o":112020,"h":112073.9,"l":112010.3,"c":112070,"v":109600,"usd":0.97825989}
{"ts":1757341560000,"o":112070,"h":112191.6,"l":112070,"c":112174.5,"v":385100,"usd":3.43447624}
{"ts":1757341620000,"o":112174.5,"h":112200,"l":112128.7,"c":112150,"v":229100,"usd":2.04248635}
{"ts":1757341680000,"o":112150,"h":112199.9,"l":112129.9,"c":112191.9,"v":421100,"usd":3.75413638}
{"ts":1757341740000,"o":112191.9,"h":112202,"l":112162,"c":112194,"v":454200,"usd":4.04863269}
{"ts":1757341800000,"o":112194,"h":112245.1,"l":112194,"c":112194,"v":109600,"usd":0.97664083}
{"ts":1757341860000,"o":112194,"h":112216,"l":112177.6,"c":112216,"v":97200,"usd":0.8663458}
{"ts":1757341920000,"o":112216,"h":112281,"l":112215.9,"c":112281,"v":529500,"usd":4.71683176}
{"ts":1757341980000,"o":112281,"h":112331.5,"l":112270.1,"c":112287.8,"v":646700,"usd":5.75865054}
{"ts":1757342040000,"o":112287.8,"h":112709.3,"l":112284.9,"c":112415.1,"v":30329900,"usd":269.56325464}
{"ts":1757342100000,"o":112415.1,"h":112678.4,"l":112415,"c":112635.5,"v":1224700,"usd":10.87938018}
{"ts":1757342160000,"o":112635.5,"h":112747.6,"l":112597.7,"c":112648.6,"v":818500,"usd":7.2635944}
{"ts":1757342220000,"o":112648.6,"h":112747.3,"l":112655.1,"c":112720,"v":807200,"usd":7.16116669}
{"ts":1757342280000,"o":112720,"h":112716.4,"l":112589,"c":112589.1,"v":2126000,"usd":18.87202373}
{"ts":1757342340000,"o":112589.1,"h":112663.1,"l":112551.8,"c":112631,"v":2021100,"usd":17.95045686}
{"ts":1757342400000,"o":112631,"h":112680.9,"l":112626,"c":112656.7,"v":964700,"usd":8.56361551}
{"ts":1757342460000,"o":112656.7,"h":112729,"l":112626,"c":112686.4,"v":945600,"usd":8.39256895}
{"ts":1757342520000,"o":112686.4,"h":112707.8,"l":112616,"c":112622.1,"v":685000,"usd":6.08156498}
{"ts":1757342580000,"o":112622.1,"h":112626,"l":112579.9,"c":112621.1,"v":349100,"usd":3.10039719}
{"ts":1757342640000,"o":112621.1,"h":112617,"l":112490,"c":112493.9,"v":821700,"usd":7.30178376}
{"ts":1757342700000,"o":112493.9,"h":112588.4,"l":112470.4,"c":112588.4,"v":294200,"usd":2.61424035}
{"ts":1757342760000,"o":112588.4,"h":112615.5,"l":112577,"c":112577,"v":416200,"usd":3.69677633}
{"ts":1757342820000,"o":112577,"h":112620,"l":112577.2,"c":112608,"v":209800,"usd":1.86321911}
{"ts":1757342880000,"o":112608,"h":112608,"l":112531.4,"c":112541,"v":141700,"usd":1.25896699}
{"ts":1757342940000,"o":112541,"h":112563.9,"l":112541.1,"c":112545,"v":108300,"usd":0.96223633}
{"ts":1757343000000,"o":112545,"h":112552.6,"l":112531,"c":112533,"v":318800,"usd":2.83274967}
{"ts":1757343060000,"o":112533,"h":112534,"l":112513.1,"c":112530.2,"v":67700,"usd":0.60165446}
{"ts":1757343120000,"o":112530.2,"h":112557,"l":112529,"c":112529,"v":200000,"usd":1.77719576}
{"ts":1757343180000,"o":112529,"h":112529,"l":112479,"c":112479.1,"v":136800,"usd":1.21599926}
{"ts":1757343240000,"o":112479.1,"h":112480,"l":112461.4,"c":112472.1,"v":272400,"usd":2.42192153}
{"ts":1757343300000,"o":112472.1,"h":112471,"l":112441,"c":112441,"v":239100,"usd":2.12608112}
{"ts":1757343360000,"o":112441,"h":112471,"l":112427.7,"c":112469,"v":351200,"usd":3.12336817}
{"ts":1757343420000,"o":112469,"h":112560,"l":112469,"c":112560,"v":552000,"usd":4.90501865}
{"ts":1757343480000,"o":112560,"h":112620,"l":112576.9,"c":112618,"v":168900,"usd":1.50007321}
{"ts":1757343540000,"o":112618,"h":112606,"l":112581.5,"c":112602,"v":157300,"usd":1.39703694}
{"ts":1757343600000,"o":112602,"h":112610,"l":112583.1,"c":112610,"v":194700,"usd":1.729244}
{"ts":1757343660000,"o":112610,"h":112647.7,"l":112585,"c":112585,"v":117600,"usd":1.04411654}
{"ts":1757343720000,"o":112585,"h":112644.9,"l":112583.1,"c":112644.9,"v":274700,"usd":2.43888815}
{"ts":1757343780000,"o":112644.9,"h":112645,"l":112602,"c":112645,"v":32000,"usd":0.28410041}
{"ts":1757343840000,"o":112645,"h":112679.9,"l":112641.2,"c":112641.6,"v":160900,"usd":1.42807693}
{"ts":1757343900000,"o":112641.6,"h":112665.9,"l":112639,"c":112665.9,"v":221500,"usd":1.96634394}
{"ts":1757343960000,"o":112665.9,"h":112690.8,"l":112647.7,"c":112655,"v":116200,"usd":1.03117857}
{"ts":1757344020000,"o":112655,"h":112668.8,"l":112644,"c":112657,"v":76200,"usd":0.67641273}
{"ts":1757344080000,"o":112657,"h":112650,"l":112581,"c":112619,"v":67900,"usd":0.6029915}
{"ts":1757344140000,"o":112619,"h":112618.9,"l":112574.1,"c":112597.9,"v":319300,"usd":2.83606795}
{"ts":1757344200000,"o":112597.9,"h":112605.2,"l":112575.9,"c":112605.2,"v":105700,"usd":0.9388191}
{"ts":1757344260000,"o":112605.2,"h":112630.9,"l":112605,"c":112616.1,"v":176600,"usd":1.56817252}
{"ts":1757344320000,"o":112616.1,"h":112692.8,"l":112620,"c":112672,"v":333500,"usd":2.96008145}
{"ts":1757344380000,"o":112672,"h":112670,"l":112648,"c":112670,"v":85800,"usd":0.76162313}
{"ts":1757344440000,"o":112670,"h":112670,"l":112617.4,"c":112633.9,"v":358100,"usd":3.17896852}
{"ts":1757344500000,"o":112633.9,"h":112692.8,"l":112634,"c":112686.7,"v":101800,"usd":0.90366683}
{"ts":1757344560000,"o":112686.7,"h":112816.9,"l":112685,"c":112722.8,"v":1202000,"usd":10.65947276}
{"ts":1757344620000,"o":112722.8,"h":112755.9,"l":112600,"c":112600,"v":202700,"usd":1.79849199}
{"ts":1757344680000,"o":112600,"h":112620,"l":112600,"c":112620,"v":166200,"usd":1.47593907}
{"ts":1757344740000,"o":112620,"h":112712.7,"l":112620,"c":112690,"v":372800,"usd":3.30862346}
{"ts":1757344800000,"o":112690,"h":112799.1,"l":112688.1,"c":112770.3,"v":497400,"usd":4.41212427}
{"ts":1757344860000,"o":112770.3,"h":112849.5,"l":112772,"c":112786.7,"v":1018000,"usd":9.02434007}
{"ts":1757344920000,"o":112786.7,"h":112807,"l":112748.1,"c":112755.1,"v":369000,"usd":3.27158231}
{"ts":1757344980000,"o":112755.1,"h":112846,"l":112755.1,"c":112828,"v":235800,"usd":2.09043243}
{"ts":1757345040000,"o":112828,"h":112886.5,"l":112817.9,"c":112865,"v":429200,"usd":3.80314816}
{"ts":1757345100000,"o":112865,"h":112889.8,"l":112819,"c":112820.4,"v":623700,"usd":5.5263741}
{"ts":1757345160000,"o":112820.4,"h":112884.2,"l":112754.9,"c":112757.5,"v":651800,"usd":5.77779517}
{"ts":1757345220000,"o":112757.5,"h":112775.5,"l":112701.9,"c":112757,"v":844000,"usd":7.48611702}
{"ts":1757345280000,"o":112757,"h":112748,"l":112711.8,"c":112730,"v":217400,"usd":1.92857317}
{"ts":1757345340000,"o":112730,"h":112785.5,"l":112729.9,"c":112785.4,"v":279600,"usd":2.47978985}
{"ts":1757345400000,"o":112785.4,"h":112815.4,"l":112784.1,"c":112803,"v":263700,"usd":2.33772438}
{"ts":1757345460000,"o":112803,"h":112817.4,"l":112716.7,"c":112750,"v":479500,"usd":4.25215741}
{"ts":1757345520000,"o":112750,"h":112780,"l":112727,"c":112748,"v":215800,"usd":1.91388042}
{"ts":1757345580000,"o":112748,"h":112755.7,"l":112713.1,"c":112755.7,"v":343900,"usd":3.05052828}
{"ts":1757345640000,"o":112755.7,"h":112756,"l":112737.1,"c":112756,"v":64300,"usd":0.57031256}
{"ts":1757345700000,"o":112756,"h":112758,"l":112736,"c":112736,"v":176100,"usd":1.56198894}
{"ts":1757345760000,"o":112736,"h":112734,"l":112650,"c":112650.1,"v":289800,"usd":2.57121898}
{"ts":1757345820000,"o":112650.1,"h":112710.9,"l":112627,"c":112627,"v":291700,"usd":2.5890287}
{"ts":1757345880000,"o":112627,"h":112625.1,"l":112580,"c":112580,"v":222700,"usd":1.97787632}
{"ts":1757345940000,"o":112580,"h":112581,"l":112560.1,"c":112581,"v":167100,"usd":1.48445279}
{"ts":1757346000000,"o":112581,"h":112600.1,"l":112588.9,"c":112600,"v":81700,"usd":0.72562213}
{"ts":1757346060000,"o":112600,"h":112614.4,"l":112567,"c":112590,"v":145100,"usd":1.28867774}
{"ts":1757346120000,"o":112590,"h":112590,"l":112567.1,"c":112589,"v":123300,"usd":1.09533084}
{"ts":1757346180000,"o":112589,"h":112594,"l":112560,"c":112560,"v":70300,"usd":0.62444934}
{"ts":1757346240000,"o":112560,"h":112576,"l":112555,"c":112555,"v":159300,"usd":1.41510561}
{"ts":1757346300000,"o":112555,"h":112614.1,"l":112554,"c":112614.1,"v":204700,"usd":1.81835767}
{"ts":1757346360000,"o":112614.1,"h":112633,"l":112580,"c":112580,"v":763200,"usd":6.77724898}
{"ts":1757346420000,"o":112580,"h":112576,"l":112544.1,"c":112558,"v":568200,"usd":5.04818169}
{"ts":1757346480000,"o":112558,"h":112574.9,"l":112524.5,"c":112524.5,"v":165900,"usd":1.47398426}
{"ts":1757346540000,"o":112524.5,"h":112564,"l":112524.1,"c":112557.4,"v":147300,"usd":1.30881883}
{"ts":1757346600000,"o":112557.4,"h":112584.5,"l":112539,"c":112580,"v":188200,"usd":1.67202412}
{"ts":1757346660000,"o":112580,"h":112580,"l":112522.7,"c":112533,"v":57600,"usd":0.51176535}
{"ts":1757346720000,"o":112533,"h":112539,"l":112508,"c":112539,"v":87400,"usd":0.77667685}
{"ts":1757346780000,"o":112539,"h":112538.9,"l":112504.3,"c":112504.3,"v":50500,"usd":0.44879195}
{"ts":1757346840000,"o":112504.3,"h":112559.9,"l":112505,"c":112545.1,"v":95700,"usd":0.85039749}
{"ts":1757346900000,"o":112545.1,"h":112580,"l":112545.9,"c":112579,"v":106800,"usd":0.94872285}
{"ts":1757346960000,"o":112579,"h":112578,"l":112504.4,"c":112504.4,"v":97700,"usd":0.86818949}
{"ts":1757347020000,"o":112504.4,"h":112520.7,"l":112480,"c":112510,"v":161400,"usd":1.43466067}
{"ts":1757347080000,"o":112510,"h":112546,"l":112521.6,"c":112546,"v":49300,"usd":0.43812567}
{"ts":1757347140000,"o":112546,"h":112572,"l":112546,"c":112554.9,"v":128500,"usd":1.14172775}
{"ts":1757347200000,"o":112554.9,"h":112597.6,"l":112555,"c":112597.6,"v":530900,"usd":4.71580686}
{"ts":1757347260000,"o":112597.6,"h":112600,"l":112583,"c":112592,"v":211200,"usd":1.87570611}
{"ts":1757347320000,"o":112592,"h":112600,"l":112554,"c":112554,"v":213500,"usd":1.89642382}
{"ts":1757347380000,"o":112554,"h":112571,"l":112530.2,"c":112530.2,"v":42900,"usd":0.38117132}
{"ts":1757347440000,"o":112530.2,"h":112530,"l":112510.9,"c":112518,"v":34900,"usd":0.31016539}
{"ts":1757347500000,"o":112518,"h":112549,"l":112518,"c":112532,"v":59800,"usd":0.53135784}
{"ts":1757347560000,"o":112532,"h":112532,"l":112480.1,"c":112484.1,"v":446900,"usd":3.97205241}
{"ts":1757347620000,"o":112484.1,"h":112480,"l":112468,"c":112469.1,"v":196800,"usd":1.74980252}
{"ts":1757347680000,"o":112469.1,"h":112515,"l":112469.1,"c":112498.1,"v":77000,"usd":0.68452862}
{"ts":1757347740000,"o":112498.1,"h":112547.1,"l":112490,"c":112490,"v":51200,"usd":0.45504004}
{"ts":1757347800000,"o":112490,"h":112486,"l":112386.3,"c":112404.4,"v":970000,"usd":8.62842903}
{"ts":1757347860000,"o":112404.4,"h":112430.1,"l":112378.9,"c":112378.9,"v":569700,"usd":5.06806632}
{"ts":1757347920000,"o":112378.9,"h":112424.9,"l":112365.1,"c":112424.9,"v":205000,"usd":1.82396542}
{"ts":1757347980000,"o":112424.9,"h":112425,"l":112390.1,"c":112393.9,"v":135700,"usd":1.20722866}
{"ts":1757348040000,"o":112393.9,"h":112394,"l":112385,"c":112386.1,"v":108300,"usd":0.96362347}
{"ts":1757348100000,"o":112386.1,"h":112385,"l":112379,"c":112379,"v":23900,"usd":0.2126654}
{"ts":1757348160000,"o":112379,"h":112377.9,"l":112318,"c":112336.9,"v":161900,"usd":1.44114475}
{"ts":1757348220000,"o":112336.9,"h":112350,"l":112318,"c":112318,"v":14600,"usd":0.12996927}
{"ts":1757348280000,"o":112318,"h":112317.1,"l":112252.5,"c":112293,"v":265600,"usd":2.36562403}
{"ts":1757348340000,"o":112293,"h":112336,"l":112290,"c":112325,"v":339300,"usd":3.02096974}
{"ts":1757348400000,"o":112325,"h":112336,"l":112314.8,"c":112336,"v":100100,"usd":0.89118064}
{"ts":1757348460000,"o":112336,"h":112359,"l":112281.1,"c":112281.1,"v":107900,"usd":0.96056618}
{"ts":1757348520000,"o":112281.1,"h":112343,"l":112281.1,"c":112343,"v":130900,"usd":1.1656219}
{"ts":1757348580000,"o":112343,"h":112374,"l":112345.7,"c":112345.9,"v":86100,"usd":0.76631983}
{"ts":1757348640000,"o":112345.9,"h":112358.9,"l":112345,"c":112353,"v":80000,"usd":0.71205622}
{"ts":1757348700000,"o":112353,"h":112381,"l":112358,"c":112361,"v":468500,"usd":4.16963563}
{"ts":1757348760000,"o":112361,"h":112470.3,"l":112361,"c":112466,"v":246100,"usd":2.18896884}
{"ts":1757348820000,"o":112466,"h":112561,"l":112449.7,"c":112561,"v":388500,"usd":3.45313676}
{"ts":1757348880000,"o":112561,"h":112561.1,"l":112543.9,"c":112543.9,"v":75800,"usd":0.67345124}
{"ts":1757348940000,"o":112543.9,"h":112571.2,"l":112543.9,"c":112571.2,"v":179500,"usd":1.59482319}
{"ts":1757349000000,"o":112571.2,"h":112628.5,"l":112576,"c":112600,"v":895600,"usd":7.95369112}
{"ts":1757349060000,"o":112600,"h":112601,"l":112580,"c":112580.1,"v":232100,"usd":2.06138044}
{"ts":1757349120000,"o":112580.1,"h":112580,"l":112511,"c":112520,"v":189800,"usd":1.68619958}
{"ts":1757349180000,"o":112520,"h":112528,"l":112480.6,"c":112480.6,"v":97000,"usd":0.86215254}
{"ts":1757349240000,"o":112480.6,"h":112516.1,"l":112480,"c":112508,"v":118300,"usd":1.05163967}
{"ts":1757349300000,"o":112508,"h":112518,"l":112492.8,"c":112505.4,"v":69200,"usd":0.61505151}
{"ts":1757349360000,"o":112505.4,"h":112540,"l":112490.8,"c":112501,"v":186100,"usd":1.65395818}
{"ts":1757349420000,"o":112501,"h":112501.1,"l":112425.7,"c":112425.7,"v":769100,"usd":6.83811095}
{"ts":1757349480000,"o":112425.7,"h":112420.8,"l":112310,"c":112310,"v":613600,"usd":5.46069244}
{"ts":1757349540000,"o":112310,"h":112319.2,"l":112280,"c":112317,"v":209000,"usd":1.86118785}
{"ts":1757349600000,"o":112317,"h":112332,"l":112295,"c":112295,"v":114200,"usd":1.01679147}
{"ts":1757349660000,"o":112295,"h":112399.8,"l":112277,"c":112314.6,"v":1036900,"usd":9.22845223}
{"ts":1757349720000,"o":112314.6,"h":112383.9,"l":112287,"c":112325.1,"v":872900,"usd":7.77049887}
{"ts":1757349780000,"o":112325.1,"h":112385,"l":112300.1,"c":112385,"v":287900,"usd":2.56277133}
{"ts":1757349840000,"o":112385,"h":112440.9,"l":112363.1,"c":112440.9,"v":690900,"usd":6.14703966}
{"ts":1757349900000,"o":112440.9,"h":112460,"l":112416,"c":112440,"v":278300,"usd":2.47502433}
{"ts":1757349960000,"o":112440,"h":112440,"l":112344.3,"c":112344.4,"v":238600,"usd":2.12264284}
{"ts":1757350020000,"o":112344.4,"h":112344.4,"l":112318,"c":112318,"v":77700,"usd":0.6916777}
{"ts":1757350080000,"o":112318,"h":112311.6,"l":112270,"c":112270,"v":128100,"usd":1.14084615}
{"ts":1757350140000,"o":112270,"h":112292,"l":112266.4,"c":112292,"v":53900,"usd":0.48006648}
{"ts":1757350200000,"o":112292,"h":112310.2,"l":112291,"c":112310.1,"v":15600,"usd":0.13891975}
{"ts":1757350260000,"o":112310.1,"h":112313,"l":112291,"c":112313,"v":49200,"usd":0.43812669}
{"ts":1757350320000,"o":112313,"h":112351.2,"l":112311.4,"c":112330.1,"v":126900,"usd":1.12979762}
{"ts":1757350380000,"o":112330.1,"h":112330,"l":112313,"c":112322,"v":11100,"usd":0.0988231}
{"ts":1757350440000,"o":112322,"h":112385,"l":112322.1,"c":112366,"v":83300,"usd":0.74147754}
{"ts":1757350500000,"o":112366,"h":112390,"l":112365.1,"c":112390,"v":106000,"usd":0.94330413}
{"ts":1757350560000,"o":112390,"h":112438,"l":112400,"c":112405.1,"v":317700,"usd":2.82603266}
{"ts":1757350620000,"o":112405.1,"h":112421,"l":112393,"c":112421,"v":92500,"usd":0.82294994}
{"ts":1757350680000,"o":112421,"h":112421,"l":112398.4,"c":112420.1,"v":43900,"usd":0.39052236}
{"ts":1757350740000,"o":112420.1,"h":112420,"l":112343.4,"c":112343.4,"v":58100,"usd":0.51687602}
{"ts":1757350800000,"o":112343.4,"h":112348,"l":112341.1,"c":112348,"v":107200,"usd":0.95423537}
{"ts":1757350860000,"o":112348,"h":112352,"l":112329.1,"c":112352,"v":228400,"usd":2.03317365}
{"ts":1757350920000,"o":112352,"h":112352,"l":112281.3,"c":112281.6,"v":174100,"usd":1.55047996}
{"ts":1757350980000,"o":112281.6,"h":112323,"l":112268,"c":112323,"v":162700,"usd":1.44905785}
{"ts":1757351040000,"o":112323,"h":112352.5,"l":112284.1,"c":112291,"v":182300,"usd":1.62303583}
{"ts":1757351100000,"o":112291,"h":112315,"l":112282,"c":112282,"v":54000,"usd":0.4808601}
{"ts":1757351160000,"o":112282,"h":112295.9,"l":112218.5,"c":112241.9,"v":269000,"usd":2.396182}
{"ts":1757351220000,"o":112241.9,"h":112241,"l":112200,"c":112203.2,"v":272800,"usd":2.43066218}
{"ts":1757351280000,"o":112203.2,"h":112220,"l":112201,"c":112219.6,"v":123900,"usd":1.10425397}
{"ts":1757351340000,"o":112219.6,"h":112235.4,"l":112219.1,"c":112235,"v":19000,"usd":0.16929795}
{"ts":1757351400000,"o":112235,"h":112235.1,"l":112235,"c":112235,"v":44900,"usd":0.40005451}
{"ts":1757351460000,"o":112235,"h":112301,"l":112223.3,"c":112301,"v":216700,"usd":1.93073702}
{"ts":1757351520000,"o":112301,"h":112343.6,"l":112282,"c":112287.5,"v":136600,"usd":1.21608087}
{"ts":1757351580000,"o":112287.5,"h":112324,"l":112287.6,"c":112324,"v":62500,"usd":0.55646691}
{"ts":1757351640000,"o":112324,"h":112324,"l":112305,"c":112305,"v":118100,"usd":1.05157571}
{"ts":1757351700000,"o":112305,"h":112304,"l":112290,"c":112294,"v":63600,"usd":0.56633511}
{"ts":1757351760000,"o":112294,"h":112371,"l":112294,"c":112371,"v":57200,"usd":0.50921729}
{"ts":1757351820000,"o":112371,"h":112371,"l":112352,"c":112352.1,"v":81400,"usd":0.72440556}
{"ts":1757351880000,"o":112352.1,"h":112356,"l":112336,"c":112356,"v":249000,"usd":2.21648021}
{"ts":1757351940000,"o":112356,"h":112397.7,"l":112361.1,"c":112397.7,"v":22700,"usd":0.20200781}
{"ts":1757352000000,"o":112397.7,"h":112397.6,"l":112362.6,"c":112366,"v":116000,"usd":1.03212383}
{"ts":1757352060000,"o":112366,"h":112454.7,"l":112366.1,"c":112437.1,"v":337100,"usd":2.99907216}
{"ts":1757352120000,"o":112437.1,"h":112437.1,"l":112393.4,"c":112419.9,"v":181900,"usd":1.61808553}
{"ts":1757352180000,"o":112419.9,"h":112461,"l":112420,"c":112461,"v":63500,"usd":0.56479832}
{"ts":1757352240000,"o":112461,"h":112498.9,"l":112470,"c":112484.3,"v":36400,"usd":0.32362297}
{"ts":1757352300000,"o":112484.3,"h":112499,"l":112484.1,"c":112499,"v":1100,"usd":0.00977823}
{"ts":1757352360000,"o":112499,"h":112509.9,"l":112470,"c":112470,"v":54200,"usd":0.48180424}
{"ts":1757352420000,"o":112470,"h":112470,"l":112449,"c":112458,"v":337200,"usd":2.99859961}
{"ts":1757352480000,"o":112458,"h":112467,"l":112450.1,"c":112466.9,"v":38200,"usd":0.33969743}
{"ts":1757352540000,"o":112466.9,"h":112483.2,"l":112466.9,"c":112470,"v":155200,"usd":1.37994881}
{"ts":1757352600000,"o":112470,"h":112482,"l":112472,"c":112482,"v":4600,"usd":0.04089802}
{"ts":1757352660000,"o":112482,"h":112498.7,"l":112418.2,"c":112418.2,"v":104700,"usd":0.93084476}
{"ts":1757352720000,"o":112418.2,"h":112420,"l":112410,"c":112420,"v":149600,"usd":1.33081552}
{"ts":1757352780000,"o":112420,"h":112441.7,"l":112387.2,"c":112388,"v":86200,"usd":0.7668352}
{"ts":1757352840000,"o":112388,"h":112412.9,"l":112379,"c":112379,"v":107700,"usd":0.95818823}
{"ts":1757352900000,"o":112379,"h":112382,"l":112370,"c":112382,"v":136700,"usd":1.21648507}
{"ts":1757352960000,"o":112382,"h":112400,"l":112383,"c":112400,"v":15000,"usd":0.1334564}
{"ts":1757353020000,"o":112400,"h":112400,"l":112387,"c":112387,"v":46400,"usd":0.41284045}
{"ts":1757353080000,"o":112387,"h":112388,"l":112356,"c":112356,"v":90100,"usd":0.80179143}
{"ts":1757353140000,"o":112356,"h":112363,"l":112356.1,"c":112360,"v":39800,"usd":0.35422648}
{"ts":1757353200000,"o":112360,"h":112360,"l":112342.6,"c":112344,"v":35000,"usd":0.31153446}
{"ts":1757353260000,"o":112344,"h":112359.9,"l":112338,"c":112355,"v":174000,"usd":1.54881575}
{"ts":1757353320000,"o":112355,"h":112354.9,"l":112270,"c":112270,"v":233900,"usd":2.08282132}
{"ts":1757353380000,"o":112270,"h":112299,"l":112242.6,"c":112260,"v":70700,"usd":0.62975741}
{"ts":1757353440000,"o":112260,"h":112271.8,"l":112234.4,"c":112236.1,"v":227100,"usd":2.02285432}
{"ts":1757353500000,"o":112236.1,"h":112236.3,"l":112217,"c":112217,"v":84100,"usd":0.74940545}
{"ts":1757353560000,"o":112217,"h":112226,"l":112202.6,"c":112226,"v":109300,"usd":0.97404317}
{"ts":1757353620000,"o":112226,"h":112226,"l":112181.1,"c":112202,"v":158000,"usd":1.40818305}
{"ts":1757353680000,"o":112202,"h":112228,"l":112203,"c":112228,"v":45800,"usd":0.40814193}
{"ts":1757353740000,"o":112228,"h":112299.5,"l":112227.9,"c":112293.5,"v":142800,"usd":1.2719912}
{"ts":1757353800000,"o":112293.5,"h":112293.4,"l":112250,"c":112250,"v":321100,"usd":2.86019504}
{"ts":1757353860000,"o":112250,"h":112250,"l":112224,"c":112224,"v":75000,"usd":0.66826527}
{"ts":1757353920000,"o":112224,"h":112224,"l":112160.2,"c":112175.3,"v":179800,"usd":1.60284765}
{"ts":1757353980000,"o":112175.3,"h":112167,"l":112081.1,"c":112098.4,"v":491700,"usd":4.38593732}
{"ts":1757354040000,"o":112098.4,"h":112090.3,"l":112025.2,"c":112084.9,"v":453600,"usd":4.04805973}
{"ts":1757354100000,"o":112084.9,"h":112141.9,"l":112034.7,"c":112141.9,"v":352400,"usd":3.14403476}
{"ts":1757354160000,"o":112141.9,"h":112189.9,"l":112111.1,"c":112147.5,"v":75600,"usd":0.67416616}
{"ts":1757354220000,"o":112147.5,"h":112172,"l":112140.1,"c":112144,"v":169800,"usd":1.51415114}
{"ts":1757354280000,"o":112144,"h":112169.7,"l":112145,"c":112145.1,"v":115900,"usd":1.03331209}
{"ts":1757354340000,"o":112145.1,"h":112154.1,"l":112146,"c":112154.1,"v":10000,"usd":0.08916645}
{"ts":1757354400000,"o":112154.1,"h":112174,"l":112154.9,"c":112174,"v":9900,"usd":0.08826112}
{"ts":1757354460000,"o":112174,"h":112198.1,"l":112157.1,"c":112197,"v":106400,"usd":0.94844724}
{"ts":1757354520000,"o":112197,"h":112224.5,"l":112194,"c":112224.5,"v":45600,"usd":0.40642513}
{"ts":1757354580000,"o":112224.5,"h":112240,"l":112220,"c":112240,"v":63500,"usd":0.56576163}
{"ts":1757354640000,"o":112240,"h":112272.4,"l":112230.2,"c":112248,"v":218000,"usd":1.94203639}
{"ts":1757354700000,"o":112248,"h":112248,"l":112197,"c":112198.1,"v":195000,"usd":1.73744225}
{"ts":1757354760000,"o":112198.1,"h":112264.5,"l":112198.1,"c":112264,"v":64600,"usd":0.57569199}
{"ts":1757354820000,"o":112264,"h":112264.5,"l":112250.1,"c":112252,"v":37900,"usd":0.33763375}
{"ts":1757354880000,"o":112252,"h":112259.8,"l":112212.8,"c":112215.6,"v":68200,"usd":0.60763869}
{"ts":1757354940000,"o":112215.6,"h":112215.9,"l":112159.4,"c":112177.2,"v":269700,"usd":2.40387461}
{"ts":1757355000000,"o":112177.2,"h":112208,"l":112164,"c":112164,"v":269200,"usd":2.39936386}
{"ts":1757355060000,"o":112164,"h":112220,"l":112128.8,"c":112220,"v":322100,"usd":2.87178097}
{"ts":1757355120000,"o":112220,"h":112219.9,"l":112180,"c":112195,"v":112100,"usd":0.99912687}
{"ts":1757355180000,"o":112195,"h":112218.1,"l":112195.9,"c":112200,"v":9800,"usd":0.08733849}
{"ts":1757355240000,"o":112200,"h":112244,"l":112198,"c":112244,"v":34900,"usd":0.3110436}
{"ts":1757355300000,"o":112244,"h":112256.4,"l":112244,"c":112244,"v":94100,"usd":0.83830036}
{"ts":1757355360000,"o":112244,"h":112330,"l":112246.8,"c":112329.9,"v":233900,"usd":2.08291753}
{"ts":1757355420000,"o":112329.9,"h":112332,"l":112330,"c":112332,"v":47200,"usd":0.42018851}
{"ts":1757355480000,"o":112332,"h":112405.2,"l":112329,"c":112396.8,"v":119900,"usd":1.06719027}
{"ts":1757355540000,"o":112396.8,"h":112396.8,"l":112393.1,"c":112393.1,"v":10100,"usd":0.08986151}
{"ts":1757355600000,"o":112393.1,"h":112411.8,"l":112380,"c":112393,"v":88700,"usd":0.78922216}
{"ts":1757355660000,"o":112393,"h":112395,"l":112376,"c":112376,"v":44500,"usd":0.39595727}
{"ts":1757355720000,"o":112376,"h":112395,"l":112338.5,"c":112371,"v":260300,"usd":2.31628852}
{"ts":1757355780000,"o":112371,"h":112371,"l":112307.2,"c":112315,"v":90000,"usd":0.8013119}
{"ts":1757355840000,"o":112315,"h":112332,"l":112307.1,"c":112328,"v":28300,"usd":0.2519472}
{"ts":1757355900000,"o":112328,"h":112350,"l":112318.9,"c":112328,"v":46900,"usd":0.41749168}
{"ts":1757355960000,"o":112328,"h":112334,"l":112290.1,"c":112301,"v":30400,"usd":0.27068219}
{"ts":1757356020000,"o":112301,"h":112333,"l":112307,"c":112320,"v":39300,"usd":0.34990453}
{"ts":1757356080000,"o":112320,"h":112349.9,"l":112332.9,"c":112338,"v":37900,"usd":0.33738078}
{"ts":1757356140000,"o":112338,"h":112353,"l":112338.1,"c":112353,"v":25300,"usd":0.22520594}
{"ts":1757356200000,"o":112353,"h":112369.6,"l":112351,"c":112351,"v":66000,"usd":0.58739764}
{"ts":1757356260000,"o":112351,"h":112349,"l":112336,"c":112344,"v":65900,"usd":0.58661675}
{"ts":1757356320000,"o":112344,"h":112360,"l":112328,"c":112328,"v":29000,"usd":0.25814593}
{"ts":1757356380000,"o":112328,"h":112326,"l":112301.9,"c":112308,"v":76100,"usd":0.67762097}
{"ts":1757356440000,"o":112308,"h":112314,"l":112290,"c":112296,"v":85300,"usd":0.7595652}
{"ts":1757356500000,"o":112296,"h":112320.3,"l":112308,"c":112320.2,"v":3700,"usd":0.03294242}
{"ts":1757356560000,"o":112320.2,"h":112326,"l":112309.1,"c":112318.1,"v":152200,"usd":1.35506791}
{"ts":1757356620000,"o":112318.1,"h":112319,"l":112290,"c":112290,"v":17400,"usd":0.15492825}
{"ts":1757356680000,"o":112290,"h":112290,"l":112272.1,"c":112272.1,"v":12800,"usd":0.11399716}
{"ts":1757356740000,"o":112272.1,"h":112289,"l":112259,"c":112259,"v":13400,"usd":0.11935085}
{"ts":1757356800000,"o":112259,"h":112255.7,"l":112233.4,"c":112239,"v":56000,"usd":0.49886584}
{"ts":1757356860000,"o":112239,"h":112255.9,"l":112215.6,"c":112237,"v":93900,"usd":0.8367107}
{"ts":1757356920000,"o":112237,"h":112268.9,"l":112223,"c":112253,"v":198900,"usd":1.77224974}
{"ts":1757356980000,"o":112253,"h":112284.5,"l":112260,"c":112284.5,"v":23000,"usd":0.20487383}
{"ts":1757357040000,"o":112284.5,"h":112297,"l":112267.1,"c":112274.9,"v":16900,"usd":0.15051261}
{"ts":1757357100000,"o":112274.9,"h":112288,"l":112274.9,"c":112288,"v":3000,"usd":0.02671936}
{"ts":1757357160000,"o":112288,"h":112330,"l":112288.1,"c":112330,"v":6500,"usd":0.05788021}
{"ts":1757357220000,"o":112330,"h":112360,"l":112316.7,"c":112344.9,"v":56300,"usd":0.50117069}
{"ts":1757357280000,"o":112344.9,"h":112361,"l":112346,"c":112361,"v":22800,"usd":0.20294393}
{"ts":1757357340000,"o":112361,"h":112390.9,"l":112368,"c":112390.9,"v":97300,"usd":0.86577006}
{"ts":1757357400000,"o":112390.9,"h":112400,"l":112371.1,"c":112397.1,"v":38900,"usd":0.34611571}
{"ts":1757357460000,"o":112397.1,"h":112420,"l":112396,"c":112408,"v":187400,"usd":1.66713224}
{"ts":1757357520000,"o":112408,"h":112408.1,"l":112408,"c":112408.1,"v":2100,"usd":0.01868202}
{"ts":1757357580000,"o":112408.1,"h":112420,"l":112408.1,"c":112410.1,"v":54100,"usd":0.48127562}
{"ts":1757357640000,"o":112410.1,"h":112410.1,"l":112375,"c":112375.9,"v":70700,"usd":0.62902755}
{"ts":1757357700000,"o":112375.9,"h":112395,"l":112375.9,"c":112395,"v":124700,"usd":1.10964876}
{"ts":1757357760000,"o":112395,"h":112419.8,"l":112395,"c":112419.8,"v":52600,"usd":0.46796443}
{"ts":1757357820000,"o":112419.8,"h":112419.8,"l":112411.8,"c":112411.8,"v":70900,"usd":0.63067103}
{"ts":1757357880000,"o":112411.8,"h":112461,"l":112411.9,"c":112461,"v":289100,"usd":2.57151068}
{"ts":1757357940000,"o":112461,"h":112483,"l":112459,"c":112460,"v":142700,"usd":1.26889115}
{"ts":1757358000000,"o":112460,"h":112484.4,"l":112435,"c":112435,"v":128900,"usd":1.14628072}
{"ts":1757358060000,"o":112435,"h":112434,"l":112398,"c":112401,"v":162200,"usd":1.44292603}
{"ts":1757358120000,"o":112401,"h":112419.8,"l":112397,"c":112397.1,"v":55300,"usd":0.49198277}
{"ts":1757358180000,"o":112397.1,"h":112397,"l":112370.1,"c":112377.9,"v":76000,"usd":0.67627769}
{"ts":1757358240000,"o":112377.9,"h":112380,"l":112353,"c":112353,"v":46700,"usd":0.41562216}
{"ts":1757358300000,"o":112353,"h":112350,"l":112333.9,"c":112344,"v":88300,"usd":0.78603957}
{"ts":1757358360000,"o":112344,"h":112354,"l":112325,"c":112325.1,"v":43500,"usd":0.38719532}
{"ts":1757358420000,"o":112325.1,"h":112325,"l":112280,"c":112284,"v":186100,"usd":1.65689628}
{"ts":1757358480000,"o":112284,"h":112303.4,"l":112288,"c":112288.1,"v":18500,"usd":0.16474913}
{"ts":1757358540000,"o":112288.1,"h":112288,"l":112232,"c":112236.4,"v":96300,"usd":0.8576998}
{"ts":1757358600000,"o":112236.4,"h":112236.2,"l":112167.8,"c":112167.8,"v":355900,"usd":3.17215035}
{"ts":1757358660000,"o":112167.8,"h":112173,"l":112129,"c":112173,"v":376700,"usd":3.3592335}
{"ts":1757358720000,"o":112173,"h":112172.9,"l":112152,"c":112154,"v":90200,"usd":0.8042374}
{"ts":1757358780000,"o":112154,"h":112153,"l":112120,"c":112130.1,"v":264700,"usd":2.3606388}
{"ts":1757358840000,"o":112130.1,"h":112180,"l":112130.1,"c":112179.9,"v":255400,"usd":2.2773712}
{"ts":1757358900000,"o":112179.9,"h":112180,"l":112179.9,"c":112180,"v":800,"usd":0.00713143}
{"ts":1757358960000,"o":112180,"h":112180,"l":112112.7,"c":112141,"v":467300,"usd":4.16742371}
{"ts":1757359020000,"o":112141,"h":112164,"l":112140,"c":112160.1,"v":254300,"usd":2.26752031}
{"ts":1757359080000,"o":112160.1,"h":112160,"l":112150,"c":112150,"v":96100,"usd":0.85684024}
{"ts":1757359140000,"o":112150,"h":112180.4,"l":112149,"c":112180.4,"v":246200,"usd":2.19504017}
{"ts":1757359200000,"o":112180.4,"h":112194.1,"l":112146.1,"c":112154,"v":357200,"usd":3.18442984}
{"ts":1757359260000,"o":112154,"h":112166.3,"l":112162,"c":112162,"v":38400,"usd":0.34234772}
{"ts":1757359320000,"o":112162,"h":112157,"l":112138,"c":112157,"v":201900,"usd":1.80031977}
{"ts":1757359380000,"o":112157,"h":112156.9,"l":112123.2,"c":112148.9,"v":205600,"usd":1.83344198}
{"ts":1757359440000,"o":112148.9,"h":112148.9,"l":112127,"c":112127,"v":131400,"usd":1.17174428}
{"ts":1757359500000,"o":112127,"h":112123.1,"l":112119,"c":112119,"v":28700,"usd":0.25597642}
{"ts":1757359560000,"o":112119,"h":112140,"l":112100.1,"c":112140,"v":156300,"usd":1.39419703}
{"ts":1757359620000,"o":112140,"h":112139,"l":112100,"c":112107,"v":196400,"usd":1.75190759}
{"ts":1757359680000,"o":112107,"h":112131,"l":112109.1,"c":112131,"v":89200,"usd":0.79559714}
{"ts":1757359740000,"o":112131,"h":112153,"l":112136.4,"c":112149,"v":48500,"usd":0.43246605}
{"ts":1757359800000,"o":112149,"h":112155,"l":112149,"c":112154,"v":16600,"usd":0.14801112}
{"ts":1757359860000,"o":112154,"h":112197.9,"l":112154,"c":112197.9,"v":30800,"usd":0.27460054}
{"ts":1757359920000,"o":112197.9,"h":112199,"l":112182,"c":112184.5,"v":150600,"usd":1.34226725}
{"ts":1757359980000,"o":112184.5,"h":112184.1,"l":112178,"c":112178,"v":63600,"usd":0.5669268}
{"ts":1757360040000,"o":112178,"h":112178,"l":112101.3,"c":112101.3,"v":108100,"usd":0.96415798}
{"ts":1757360100000,"o":112101.3,"h":112101.2,"l":112060,"c":112080,"v":357900,"usd":3.19339549}
{"ts":1757360160000,"o":112080,"h":112079,"l":112046.1,"c":112049,"v":159600,"usd":1.42432903}
{"ts":1757360220000,"o":112049,"h":112092.9,"l":112055.9,"c":112084,"v":116800,"usd":1.04217105}
{"ts":1757360280000,"o":112084,"h":112113.6,"l":112069,"c":112069,"v":268100,"usd":2.39171601}
{"ts":1757360340000,"o":112069,"h":112095,"l":112069.1,"c":112072,"v":147300,"usd":1.31431781}
{"ts":1757360400000,"o":112072,"h":112070,"l":112060,"c":112062.1,"v":212100,"usd":1.89260399}
{"ts":1757360460000,"o":112062.1,"h":112067,"l":112059,"c":112067,"v":42000,"usd":0.37480092}
{"ts":1757360520000,"o":112067,"h":112102,"l":112070,"c":112088.1,"v":106300,"usd":0.94848519}
{"ts":1757360580000,"o":112088.1,"h":112088,"l":112071.2,"c":112071.2,"v":7500,"usd":0.06691837}
{"ts":1757360640000,"o":112071.2,"h":112092,"l":112071.2,"c":112092,"v":126100,"usd":1.12517549}
{"ts":1757360700000,"o":112092,"h":112111.1,"l":112077,"c":112077,"v":74400,"usd":0.66365736}
{"ts":1757360760000,"o":112077,"h":112079.1,"l":112060,"c":112079.1,"v":78800,"usd":0.70314843}
{"ts":1757360820000,"o":112079.1,"h":112079.1,"l":112060,"c":112060,"v":83500,"usd":0.74506963}
{"ts":1757360880000,"o":112060,"h":112061,"l":112050,"c":112057.1,"v":97200,"usd":0.86744424}
{"ts":1757360940000,"o":112057.1,"h":112064,"l":112056,"c":112063.9,"v":48000,"usd":0.42834532}
{"ts":1757361000000,"o":112063.9,"h":112100,"l":112064,"c":112100,"v":188700,"usd":1.68363498}
{"ts":1757361060000,"o":112100,"h":112110,"l":112050.2,"c":112052,"v":404600,"usd":3.61066161}
{"ts":1757361120000,"o":112052,"h":112053,"l":112034.7,"c":112041.9,"v":28100,"usd":0.25078577}
{"ts":1757361180000,"o":112041.9,"h":112043,"l":112020,"c":112020.1,"v":45300,"usd":0.40433259}
{"ts":1757361240000,"o":112020.1,"h":112022,"l":112020,"c":112022,"v":20200,"usd":0.18032475}
{"ts":1757361300000,"o":112022,"h":112028.9,"l":112022,"c":112028.9,"v":32300,"usd":0.28832277}
{"ts":1757361360000,"o":112028.9,"h":112035.6,"l":112019,"c":112021.1,"v":153100,"usd":1.36666618}
{"ts":1757361420000,"o":112021.1,"h":112021.2,"l":112021.1,"c":112021.2,"v":38500,"usd":0.34368565}
{"ts":1757361480000,"o":112021.2,"h":112021.1,"l":111926.3,"c":111969.4,"v":673500,"usd":6.01524396}
{"ts":1757361540000,"o":111969.4,"h":112008.4,"l":111955.5,"c":111989.5,"v":170000,"usd":1.51814438}
{"ts":1757361600000,"o":111989.5,"h":112051,"l":111989.1,"c":112051,"v":241900,"usd":2.1596904}
{"ts":1757361660000,"o":112051,"h":112108.3,"l":112032.1,"c":112094.1,"v":1317800,"usd":11.7574928}
{"ts":1757361720000,"o":112094.1,"h":112115.9,"l":112097,"c":112100,"v":97500,"usd":0.86967448}
{"ts":1757361780000,"o":112100,"h":112100,"l":112083.1,"c":112084,"v":234300,"usd":2.09037644}
{"ts":1757361840000,"o":112084,"h":112083,"l":112053.9,"c":112070,"v":121500,"usd":1.08414775}
{"ts":1757361900000,"o":112070,"h":112069,"l":112040,"c":112040,"v":44300,"usd":0.39538958}
{"ts":1757361960000,"o":112040,"h":112030,"l":112004,"c":112004.1,"v":17500,"usd":0.15622525}
{"ts":1757362020000,"o":112004.1,"h":112004.1,"l":112004,"c":112004.1,"v":6100,"usd":0.05446212}
{"ts":1757362080000,"o":112004.1,"h":112017,"l":112004.1,"c":112017,"v":127700,"usd":1.14013059}
{"ts":1757362140000,"o":112017,"h":112036,"l":112015.2,"c":112036,"v":60900,"usd":0.5436737}
{"ts":1757362200000,"o":112036,"h":112032.7,"l":112028,"c":112028,"v":5100,"usd":0.04552304}
{"ts":1757362260000,"o":112028,"h":112028.1,"l":112028,"c":112028.1,"v":22400,"usd":0.19994912}
{"ts":1757362320000,"o":112028.1,"h":112056.1,"l":112028,"c":112048.1,"v":59000,"usd":0.52664929}
{"ts":1757362380000,"o":112048.1,"h":112057.9,"l":112035.1,"c":112035.1,"v":185000,"usd":1.6510268}
{"ts":1757362440000,"o":112035.1,"h":112035.2,"l":112015.5,"c":112015.5,"v":19500,"usd":0.17406644}
{"ts":1757362500000,"o":112015.5,"h":112028,"l":112014.1,"c":112028,"v":44400,"usd":0.39637225}
{"ts":1757362560000,"o":112028,"h":112027.9,"l":112014,"c":112014,"v":68200,"usd":0.60879464}
{"ts":1757362620000,"o":112014,"h":112014.1,"l":111997.6,"c":111997.6,"v":523600,"usd":4.67478884}
{"ts":1757362680000,"o":111997.6,"h":111997.5,"l":111997.5,"c":111997.5,"v":1000,"usd":0.0089288}
{"ts":1757362740000,"o":111997.5,"h":111997.6,"l":111959,"c":111959,"v":354300,"usd":3.16384857}
{"ts":1757362800000,"o":111959,"h":111954.9,"l":111926.6,"c":111954.9,"v":591400,"usd":5.28320931}
{"ts":1757362860000,"o":111954.9,"h":111974.9,"l":111955,"c":111974.9,"v":215600,"usd":1.9257339}
{"ts":1757362920000,"o":111974.9,"h":111999.9,"l":111974.9,"c":111992.6,"v":182700,"usd":1.6313588}
{"ts":1757362980000,"o":111992.6,"h":111997,"l":111991,"c":111997,"v":174600,"usd":1.55903773}
{"ts":1757363040000,"o":111997,"h":111999.9,"l":111983.5,"c":111983.5,"v":198100,"usd":1.76884782}
{"ts":1757363100000,"o":111983.5,"h":111975,"l":111970.5,"c":111975,"v":48200,"usd":0.43046863}
{"ts":1757363160000,"o":111975,"h":111987.2,"l":111941,"c":111953.5,"v":133100,"usd":1.18860698}
{"ts":1757363220000,"o":111953.5,"h":111984.3,"l":111953.6,"c":111984.3,"v":39400,"usd":0.35186692}
{"ts":1757363280000,"o":111984.3,"h":111984.3,"l":111984.3,"c":111984.3,"v":0,"usd":0}
{"ts":1757363340000,"o":111984.3,"h":112000,"l":112000,"c":112000,"v":21400,"usd":0.19107204}
{"ts":1757363400000,"o":112000,"h":112002.9,"l":112000,"c":112002.9,"v":102600,"usd":0.91607423}
{"ts":1757363460000,"o":112002.9,"h":112002.9,"l":111992,"c":111992,"v":202400,"usd":1.80709187}
{"ts":1757363520000,"o":111992,"h":111992,"l":111991,"c":111991,"v":87500,"usd":0.78130535}
{"ts":1757363580000,"o":111991,"h":111996,"l":111991,"c":111996,"v":106500,"usd":0.9509696}
{"ts":1757363640000,"o":111996,"h":112000,"l":111748.3,"c":111899.8,"v":22165500,"usd":198.13180489}
{"ts":1757363700000,"o":111899.8,"h":111915.3,"l":111899.8,"c":111902,"v":641100,"usd":5.72897378}
{"ts":1757363760000,"o":111902,"h":111938.9,"l":111901.1,"c":111917,"v":1538800,"usd":13.749508}
{"ts":1757363820000,"o":111917,"h":111928.1,"l":111910.5,"c":111928.1,"v":593400,"usd":5.30195073}
{"ts":1757363880000,"o":111928.1,"h":111933.6,"l":111917,"c":111917,"v":46800,"usd":0.41810877}
{"ts":1757363940000,"o":111917,"h":111917.1,"l":111891.8,"c":111891.8,"v":54700,"usd":0.48877173}
{"ts":1757364000000,"o":111891.8,"h":111894,"l":111890,"c":111894,"v":98100,"usd":0.87674739}
{"ts":1757364060000,"o":111894,"h":111893.9,"l":111890.1,"c":111890.1,"v":36600,"usd":0.3270949}
{"ts":1757364120000,"o":111890.1,"h":111890.1,"l":111890,"c":111890.1,"v":8000,"usd":0.0714984}
{"ts":1757364180000,"o":111890.1,"h":111890,"l":111880,"c":111880.1,"v":185100,"usd":1.654362}
{"ts":1757364240000,"o":111880.1,"h":111880,"l":111860.6,"c":111860.6,"v":162300,"usd":1.45075805}
{"ts":1757364300000,"o":111860.6,"h":111860.7,"l":111860.6,"c":111860.7,"v":31000,"usd":0.2771307}
{"ts":1757364360000,"o":111860.7,"h":111860.7,"l":111860.7,"c":111860.7,"v":0,"usd":0}
{"ts":1757364420000,"o":111860.7,"h":111860.7,"l":111850,"c":111850,"v":121800,"usd":1.08885864}
{"ts":1757364480000,"o":111850,"h":111850.1,"l":111850,"c":111850,"v":26900,"usd":0.24049945}
{"ts":1757364540000,"o":111850,"h":111850.1,"l":111850,"c":111850,"v":3000,"usd":0.0268215}
{"ts":1757364600000,"o":111850,"h":111850.1,"l":111850,"c":111850,"v":5900,"usd":0.05274895}
{"ts":1757364660000,"o":111850,"h":111869.3,"l":111850,"c":111869.3,"v":485800,"usd":4.34329151}
{"ts":1757364720000,"o":111869.3,"h":111877.3,"l":111869.2,"c":111877.3,"v":396800,"usd":3.5469459}
{"ts":1757364780000,"o":111877.3,"h":111930,"l":111877.3,"c":111930,"v":577100,"usd":5.15775613}
{"ts":1757364840000,"o":111930,"h":111950.1,"l":111937.7,"c":111950.1,"v":190200,"usd":1.69899978}
{"ts":1757364900000,"o":111950.1,"h":111993.5,"l":111958.4,"c":111993.5,"v":108500,"usd":0.96895152}
{"ts":1757364960000,"o":111993.5,"h":111993.6,"l":111993.5,"c":111993.6,"v":34300,"usd":0.30626813}
{"ts":1757365020000,"o":111993.6,"h":111993.5,"l":111964.9,"c":111964.9,"v":321100,"usd":2.86728682}
{"ts":1757365080000,"o":111964.9,"h":111964.9,"l":111964.9,"c":111964.9,"v":20400,"usd":0.18220056}
{"ts":1757365140000,"o":111964.9,"h":111965,"l":111907.1,"c":111955.5,"v":326700,"usd":2.91832745}
{"ts":1757365200000,"o":111955.5,"h":111955.5,"l":111910.1,"c":111922,"v":420100,"usd":3.75335059}
{"ts":1757365260000,"o":111922,"h":111929.4,"l":111890.1,"c":111890.1,"v":186200,"usd":1.66384917}
{"ts":1757365320000,"o":111890.1,"h":111890.1,"l":111890,"c":111890.1,"v":4300,"usd":0.03843039}
{"ts":1757365380000,"o":111890.1,"h":111890.1,"l":111890.1,"c":111890.1,"v":3700,"usd":0.03306801}
{"ts":1757365440000,"o":111890.1,"h":111898.5,"l":111890.1,"c":111898.5,"v":64300,"usd":0.57466259}
{"ts":1757365500000,"o":111898.5,"h":111906.9,"l":111898.5,"c":111906.9,"v":113600,"usd":1.01520791}
{"ts":1757365560000,"o":111906.9,"h":111906.9,"l":111901,"c":111901,"v":113500,"usd":1.01426488}
{"ts":1757365620000,"o":111901,"h":111901.1,"l":111901,"c":111901.1,"v":22300,"usd":0.19928395}
{"ts":1757365680000,"o":111901.1,"h":111902.9,"l":111901,"c":111902.9,"v":79400,"usd":0.70955255}
{"ts":1757365740000,"o":111902.9,"h":111904,"l":111902.9,"c":111903.9,"v":8800,"usd":0.07863896}
{"ts":1757365800000,"o":111903.9,"h":111904,"l":111904,"c":111904,"v":3000,"usd":0.0268086}
{"ts":1757365860000,"o":111904,"h":111910.4,"l":111904,"c":111910.4,"v":28700,"usd":0.25645999}
{"ts":1757365920000,"o":111910.4,"h":111910.3,"l":111910.3,"c":111910.3,"v":2000,"usd":0.0178714}
{"ts":1757365980000,"o":111910.3,"h":111910.4,"l":111910.3,"c":111910.3,"v":1000,"usd":0.0089357}
{"ts":1757366040000,"o":111910.3,"h":111926.2,"l":111910.4,"c":111926.1,"v":693400,"usd":6.19568677}
{"ts":1757366100000,"o":111926.1,"h":112100,"l":111926,"c":112099.9,"v":1290000,"usd":11.52145463}
{"ts":1757366160000,"o":112099.9,"h":112115.6,"l":112052,"c":112053.9,"v":260900,"usd":2.32775308}
{"ts":1757366220000,"o":112053.9,"h":112053.9,"l":112053.9,"c":112053.9,"v":0,"usd":0}
{"ts":1757366280000,"o":112053.9,"h":112050.1,"l":112040,"c":112040,"v":182900,"usd":1.63231298}
{"ts":1757366340000,"o":112040,"h":112030,"l":112020,"c":112020,"v":16200,"usd":0.14460482}
{"ts":1757366400000,"o":112020,"h":112020,"l":112020,"c":112020,"v":1500,"usd":0.0133905}
{"ts":1757366460000,"o":112020,"h":112020,"l":112010,"c":112010,"v":8600,"usd":0.0767756}
{"ts":1757366520000,"o":112010,"h":112022,"l":112010,"c":112022,"v":305200,"usd":2.72464798}
{"ts":1757366580000,"o":112022,"h":112028.4,"l":112021.9,"c":112028.4,"v":71500,"usd":0.63826132}
{"ts":1757366640000,"o":112028.4,"h":112028.5,"l":112028.5,"c":112028.5,"v":300,"usd":0.00267789}
{"ts":1757366700000,"o":112028.5,"h":112068,"l":112028.5,"c":112068,"v":92700,"usd":0.82739678}
{"ts":1757366760000,"o":112068,"h":112081.8,"l":112063.3,"c":112063.3,"v":124900,"usd":1.11438942}
{"ts":1757366820000,"o":112063.3,"h":112069.1,"l":112063.4,"c":112069.1,"v":8800,"usd":0.07852384}
{"ts":1757366880000,"o":112069.1,"h":112077.5,"l":112065,"c":112077.5,"v":231400,"usd":2.06484267}
{"ts":1757366940000,"o":112077.5,"h":112077.4,"l":112077.4,"c":112077.4,"v":1500,"usd":0.0133836}
{"ts":1757367000000,"o":112077.4,"h":112077.4,"l":112073.1,"c":112073.1,"v":14200,"usd":0.12670017}
{"ts":1757367060000,"o":112073.1,"h":112073.1,"l":112072,"c":112073.1,"v":33200,"usd":0.29623648}
{"ts":1757367120000,"o":112073.1,"h":112073,"l":112073,"c":112073,"v":500,"usd":0.0044614}
{"ts":1757367180000,"o":112073,"h":112073,"l":112073,"c":112073,"v":500,"usd":0.0044614}
{"ts":1757367240000,"o":112073,"h":112085.9,"l":112073.1,"c":112085.9,"v":165600,"usd":1.47759495}
{"ts":1757367300000,"o":112085.9,"h":112094.1,"l":112094.1,"c":112094.1,"v":600,"usd":0.00535266}
{"ts":1757367360000,"o":112094.1,"h":112115.4,"l":112094.2,"c":112115.4,"v":243700,"usd":2.17378964}
{"ts":1757367420000,"o":112115.4,"h":112174.1,"l":112119.6,"c":112174.1,"v":1051800,"usd":9.37797697}
{"ts":1757367480000,"o":112174.1,"h":112159.4,"l":112159.3,"c":112159.4,"v":45400,"usd":0.40478186}
{"ts":1757367540000,"o":112159.4,"h":112196,"l":112159.4,"c":112195.9,"v":223500,"usd":1.99239589}
{"ts":1757367600000,"o":112195.9,"h":112199.9,"l":112195.9,"c":112199.9,"v":14400,"usd":0.12834657}
{"ts":1757367660000,"o":112199.9,"h":112300,"l":112199.9,"c":112290,"v":706000,"usd":6.28769185}
{"ts":1757367720000,"o":112290,"h":112290,"l":112289.9,"c":112290,"v":12200,"usd":0.1086471}
{"ts":1757367780000,"o":112290,"h":112290,"l":112289.9,"c":112289.9,"v":1800,"usd":0.0160299}
{"ts":1757367840000,"o":112289.9,"h":112290,"l":112215.2,"c":112215.2,"v":320800,"usd":2.85722126}
{"ts":1757367900000,"o":112215.2,"h":112215.2,"l":112204.3,"c":112204.3,"v":46900,"usd":0.4179849}
{"ts":1757367960000,"o":112204.3,"h":112204.6,"l":112204.3,"c":112204.6,"v":217200,"usd":1.93575156}
{"ts":1757368020000,"o":112204.6,"h":112212.8,"l":112212.8,"c":112212.8,"v":500,"usd":0.0044558}
{"ts":1757368080000,"o":112212.8,"h":112212.9,"l":112212.9,"c":112212.9,"v":100,"usd":0.00089116}
{"ts":1757368140000,"o":112212.9,"h":112212.9,"l":112212.9,"c":112212.9,"v":228100,"usd":2.03273596}
{"ts":1757368200000,"o":112212.9,"h":112212.9,"l":112212.9,"c":112212.9,"v":3800,"usd":0.03386408}
{"ts":1757368260000,"o":112212.9,"h":112212.9,"l":112212.8,"c":112212.8,"v":110700,"usd":0.98651412}
{"ts":1757368320000,"o":112212.8,"h":112216,"l":112212.9,"c":112216,"v":110000,"usd":0.98026536}
{"ts":1757368380000,"o":112216,"h":112216,"l":112215.9,"c":112215.9,"v":1600,"usd":0.01425824}
{"ts":1757368440000,"o":112215.9,"h":112216.9,"l":112216,"c":112216.9,"v":44400,"usd":0.39566609}
{"ts":1757368500000,"o":112216.9,"h":112217,"l":112216.9,"c":112217,"v":6900,"usd":0.06148797}
{"ts":1757368560000,"o":112217,"h":112235.3,"l":112217,"c":112235.3,"v":161800,"usd":1.44184736}
{"ts":1757368620000,"o":112235.3,"h":112235.3,"l":112235.3,"c":112235.3,"v":700,"usd":0.00623693}
{"ts":1757368680000,"o":112235.3,"h":112235.3,"l":112235.3,"c":112235.3,"v":0,"usd":0}
{"ts":1757368740000,"o":112235.3,"h":112250,"l":112235.2,"c":112250,"v":265200,"usd":2.36282323}
{"ts":1757368800000,"o":112250,"h":112286.1,"l":112252.1,"c":112286.1,"v":113000,"usd":1.00642493}
{"ts":1757368860000,"o":112286.1,"h":112370,"l":112290,"c":112330,"v":449800,"usd":4.00450372}
{"ts":1757368920000,"o":112330,"h":112398.4,"l":112330.1,"c":112398.4,"v":120500,"usd":1.07250639}
{"ts":1757368980000,"o":112398.4,"h":112411.3,"l":112346.8,"c":112352.2,"v":230700,"usd":2.05282469}
{"ts":1757369040000,"o":112352.2,"h":112439.9,"l":112350,"c":112350,"v":186000,"usd":1.65477445}
{"ts":1757369100000,"o":112350,"h":112358.5,"l":112317.5,"c":112323.8,"v":192100,"usd":1.70996635}
{"ts":1757369160000,"o":112323.8,"h":112346.5,"l":112314,"c":112322.4,"v":170400,"usd":1.51692753}
{"ts":1757369220000,"o":112322.4,"h":112331.8,"l":112302.4,"c":112331,"v":58500,"usd":0.52079509}
{"ts":1757369280000,"o":112331,"h":112332.5,"l":112314.4,"c":112332.5,"v":111600,"usd":0.99358132}
{"ts":1757369340000,"o":112332.5,"h":112358.4,"l":112340,"c":112352.8,"v":7300,"usd":0.0649755}
{"ts":1757369400000,"o":112352.8,"h":112389.9,"l":112352.9,"c":112389.9,"v":213100,"usd":1.89649492}
{"ts":1757369460000,"o":112389.9,"h":112438.7,"l":112390,"c":112421.9,"v":165500,"usd":1.47211695}
{"ts":1757369520000,"o":112421.9,"h":112467,"l":112421.8,"c":112458.3,"v":172100,"usd":1.5304307}
{"ts":1757369580000,"o":112458.3,"h":112484.1,"l":112424.6,"c":112431.5,"v":487600,"usd":4.33530703}
{"ts":1757369640000,"o":112431.5,"h":112449.9,"l":112400.1,"c":112430.1,"v":182500,"usd":1.62344401}
{"ts":1757369700000,"o":112430.1,"h":112457.8,"l":112408,"c":112409.8,"v":161400,"usd":1.43549517}
{"ts":1757369760000,"o":112409.8,"h":112409.8,"l":112350.1,"c":112350.1,"v":73000,"usd":0.64967299}
{"ts":1757369820000,"o":112350.1,"h":112389.9,"l":112350.1,"c":112382.5,"v":81500,"usd":0.72523942}
{"ts":1757369880000,"o":112382.5,"h":112420,"l":112380.1,"c":112380.1,"v":123200,"usd":1.09599805}
{"ts":1757369940000,"o":112380.1,"h":112417.6,"l":112346.5,"c":112350,"v":220900,"usd":1.9655914}
{"ts":1757370000000,"o":112350,"h":112351,"l":112348.4,"c":112348.4,"v":23500,"usd":0.20916655}
{"ts":1757370060000,"o":112348.4,"h":112369.9,"l":112348.5,"c":112369.9,"v":53400,"usd":0.47523684}
{"ts":1757370120000,"o":112369.9,"h":112369.9,"l":112322.3,"c":112322.3,"v":98400,"usd":0.87583455}
{"ts":1757370180000,"o":112322.3,"h":112322.3,"l":112304.9,"c":112306.3,"v":9300,"usd":0.08280365}
{"ts":1757370240000,"o":112306.3,"h":112328.2,"l":112282.1,"c":112328.2,"v":680400,"usd":6.05870428}
{"ts":1757370300000,"o":112328.2,"h":112359.9,"l":112332.3,"c":112337,"v":18500,"usd":0.16467759}
{"ts":1757370360000,"o":112337,"h":112338,"l":112302.5,"c":112302.5,"v":54500,"usd":0.48519596}
{"ts":1757370420000,"o":112302.5,"h":112302.5,"l":112264.3,"c":112264.3,"v":71300,"usd":0.63500905}
{"ts":1757370480000,"o":112264.3,"h":112286.6,"l":112264.3,"c":112271.1,"v":123600,"usd":1.10094186}
{"ts":1757370540000,"o":112271.1,"h":112271.1,"l":112271.1,"c":112271.1,"v":0,"usd":0}
{"ts":1757370600000,"o":112271.1,"h":112278,"l":112264.4,"c":112264.4,"v":44500,"usd":0.39638105}
{"ts":1757370660000,"o":112264.4,"h":112286.4,"l":112264.4,"c":112267,"v":89200,"usd":0.79454135}
{"ts":1757370720000,"o":112267,"h":112277.4,"l":112239.7,"c":112277.4,"v":224200,"usd":1.9971006}
{"ts":1757370780000,"o":112277.4,"h":112280,"l":112275.2,"c":112280,"v":46300,"usd":0.41237893}
{"ts":1757370840000,"o":112280,"h":112284,"l":112274.1,"c":112284,"v":125800,"usd":1.12046784}
{"ts":1757370900000,"o":112284,"h":112300,"l":112280,"c":112300,"v":79400,"usd":0.70715704}
{"ts":1757370960000,"o":112300,"h":112319,"l":112298,"c":112298,"v":62100,"usd":0.55297952}
{"ts":1757371020000,"o":112298,"h":112298,"l":112260,"c":112260,"v":84800,"usd":0.75519127}
{"ts":1757371080000,"o":112260,"h":112260,"l":112250,"c":112250,"v":13600,"usd":0.12115618}
{"ts":1757371140000,"o":112250,"h":112252,"l":112240,"c":112252,"v":242500,"usd":2.16054255}
{"ts":1757371200000,"o":112252,"h":112300,"l":112252,"c":112300,"v":163700,"usd":1.45796335}
{"ts":1757371260000,"o":112300,"h":112325.1,"l":112298,"c":112325.1,"v":83400,"usd":0.74261448}
{"ts":1757371320000,"o":112325.1,"h":112303.1,"l":112302.5,"c":112303.1,"v":48000,"usd":0.427416}
{"ts":1757371380000,"o":112303.1,"h":112340,"l":112303.1,"c":112340,"v":47600,"usd":0.42377447}
{"ts":1757371440000,"o":112340,"h":112339.9,"l":112320,"c":112320,"v":54700,"usd":0.48696462}
{"ts":1757371500000,"o":112320,"h":112331,"l":112320.1,"c":112331,"v":20300,"usd":0.18073248}
{"ts":1757371560000,"o":112331,"h":112325.6,"l":112316,"c":112316,"v":22600,"usd":0.20120702}
{"ts":1757371620000,"o":112316,"h":112316,"l":112270,"c":112270,"v":262600,"usd":2.33871975}
{"ts":1757371680000,"o":112270,"h":112266,"l":112246.8,"c":112246.8,"v":46700,"usd":0.41604468}
{"ts":1757371740000,"o":112246.8,"h":112246.7,"l":112242,"c":112242,"v":4200,"usd":0.03741833}
{"ts":1757371800000,"o":112242,"h":112241,"l":112210,"c":112210.1,"v":275500,"usd":2.45478697}
{"ts":1757371860000,"o":112210.1,"h":112210.1,"l":112202.3,"c":112202.3,"v":3900,"usd":0.03475667}
{"ts":1757371920000,"o":112202.3,"h":112200,"l":112175,"c":112175,"v":142100,"usd":1.26651949}
{"ts":1757371980000,"o":112175,"h":112175,"l":112155.8,"c":112155.8,"v":5100,"usd":0.0454682}
{"ts":1757372040000,"o":112155.8,"h":112155.8,"l":112155.8,"c":112155.8,"v":1100,"usd":0.00980782}
{"ts":1757372100000,"o":112155.8,"h":112172,"l":112155.9,"c":112172,"v":596300,"usd":5.31672686}
{"ts":1757372160000,"o":112172,"h":112171.9,"l":112152.6,"c":112152.6,"v":314900,"usd":2.80766732}
{"ts":1757372220000,"o":112152.6,"h":112152.6,"l":112152.6,"c":112152.6,"v":0,"usd":0}
{"ts":1757372280000,"o":112152.6,"h":112152.1,"l":112152,"c":112152,"v":75500,"usd":0.67319575}
{"ts":1757372340000,"o":112152,"h":112174.3,"l":112152,"c":112174.3,"v":247400,"usd":2.20594}
{"ts":1757372400000,"o":112174.3,"h":112174.3,"l":112174.3,"c":112174.3,"v":0,"usd":0}
{"ts":1757372460000,"o":112174.3,"h":112193.2,"l":112174.4,"c":112191,"v":117300,"usd":1.04563136}
{"ts":1757372520000,"o":112191,"h":112183,"l":112174,"c":112174,"v":8500,"usd":0.07577035}
{"ts":1757372580000,"o":112174,"h":112174,"l":112160,"c":112160,"v":14300,"usd":0.12748321}
{"ts":1757372640000,"o":112160,"h":112199.9,"l":112160,"c":112199.9,"v":122400,"usd":1.0912354}
{"ts":1757372700000,"o":112199.9,"h":112200,"l":112200,"c":112200,"v":3000,"usd":0.0267381}
{"ts":1757372760000,"o":112200,"h":112243,"l":112200,"c":112214.9,"v":201800,"usd":1.79817518}
{"ts":1757372820000,"o":112214.9,"h":112219,"l":112215,"c":112219,"v":6200,"usd":0.05525045}
{"ts":1757372880000,"o":112219,"h":112219,"l":112219,"c":112219,"v":353800,"usd":3.15274718}
{"ts":1757372940000,"o":112219,"h":112242.8,"l":112219,"c":112242.8,"v":356300,"usd":3.17499494}
{"ts":1757373000000,"o":112242.8,"h":112242.8,"l":112222,"c":112222,"v":133400,"usd":1.18855765}
{"ts":1757373060000,"o":112222,"h":112222.1,"l":112222,"c":112222.1,"v":125800,"usd":1.12099122}
{"ts":1757373120000,"o":112222.1,"h":112222.1,"l":112210,"c":112210,"v":315300,"usd":2.8097468}
{"ts":1757373180000,"o":112210,"h":112210,"l":112170,"c":112170,"v":328500,"usd":2.9279381}
{"ts":1757373240000,"o":112170,"h":112166.1,"l":112160,"c":112160,"v":25700,"usd":0.22912598}
{"ts":1757373300000,"o":112160,"h":112152.1,"l":112150.1,"c":112150.1,"v":54400,"usd":0.48506266}
{"ts":1757373360000,"o":112150.1,"h":112150.1,"l":112150,"c":112150,"v":1800,"usd":0.01604988}
{"ts":1757373420000,"o":112150,"h":112150.1,"l":112150,"c":112150,"v":127000,"usd":1.1324082}
{"ts":1757373480000,"o":112150,"h":112174,"l":112150,"c":112174,"v":578700,"usd":5.15993971}
{"ts":1757373540000,"o":112174,"h":112211.8,"l":112173.9,"c":112201.4,"v":110300,"usd":0.98311329}
{"ts":1757373600000,"o":112201.4,"h":112218.1,"l":112201.4,"c":112218.1,"v":4500,"usd":0.04010572}
{"ts":1757373660000,"o":112218.1,"h":112218.2,"l":112218.1,"c":112218.2,"v":2100,"usd":0.01871352}
{"ts":1757373720000,"o":112218.2,"h":112218.1,"l":112119.8,"c":112140,"v":283000,"usd":2.52315879}
{"ts":1757373780000,"o":112140,"h":112139.1,"l":112139,"c":112139,"v":2900,"usd":0.02586075}
{"ts":1757373840000,"o":112139,"h":112139,"l":112139,"c":112139,"v":3600,"usd":0.032103}
{"ts":1757373900000,"o":112139,"h":112139,"l":112125.2,"c":112125.2,"v":56400,"usd":0.50295416}
{"ts":1757373960000,"o":112125.2,"h":112125.2,"l":112121,"c":112121,"v":68700,"usd":0.61270857}
{"ts":1757374020000,"o":112121,"h":112121.1,"l":112100,"c":112100.1,"v":37800,"usd":0.33714225}
{"ts":1757374080000,"o":112100.1,"h":112100,"l":112066,"c":112066,"v":441300,"usd":3.93755805}
{"ts":1757374140000,"o":112066,"h":112066,"l":112066,"c":112066,"v":35400,"usd":0.31588482}
{"ts":1757374200000,"o":112066,"h":112066.1,"l":112066,"c":112066,"v":397100,"usd":3.54344243}
{"ts":1757374260000,"o":112066,"h":112066.1,"l":112066,"c":112066,"v":2800,"usd":0.02498524}
{"ts":1757374320000,"o":112066,"h":112066,"l":112031.8,"c":112031.8,"v":215600,"usd":1.92402467}
{"ts":1757374380000,"o":112031.8,"h":112031.8,"l":112018,"c":112018,"v":291300,"usd":2.60032181}
{"ts":1757374440000,"o":112018,"h":112014.7,"l":112014.7,"c":112014.7,"v":800,"usd":0.00714192}
{"ts":1757374500000,"o":112014.7,"h":112025,"l":112014.7,"c":112025,"v":274400,"usd":2.44966768}
{"ts":1757374560000,"o":112025,"h":112039.8,"l":112025,"c":112039.8,"v":132300,"usd":1.18098487}
{"ts":1757374620000,"o":112039.8,"h":112039.8,"l":112039.8,"c":112039.8,"v":119300,"usd":1.06480022}
{"ts":1757374680000,"o":112039.8,"h":112060,"l":112039.8,"c":112060,"v":135000,"usd":1.20492116}
{"ts":1757374740000,"o":112060,"h":112060,"l":112059.9,"c":112060,"v":7600,"usd":0.06782088}
{"ts":1757374800000,"o":112060,"h":112060,"l":112060,"c":112060,"v":12500,"usd":0.1115475}
{"ts":1757374860000,"o":112060,"h":112060,"l":112060,"c":112060,"v":1500,"usd":0.0133857}
{"ts":1757374920000,"o":112060,"h":112060,"l":112013,"c":112013,"v":759900,"usd":6.78264765}
{"ts":1757374980000,"o":112013,"h":112010,"l":112010,"c":112010,"v":52000,"usd":0.4642456}
{"ts":1757375040000,"o":112010,"h":112010,"l":111980.2,"c":111980.2,"v":525500,"usd":4.69210881}
{"ts":1757375100000,"o":111980.2,"h":111980.3,"l":111970.1,"c":111970.1,"v":19300,"usd":0.17235428}
{"ts":1757375160000,"o":111970.1,"h":111970,"l":111970,"c":111970,"v":14500,"usd":0.1294995}
{"ts":1757375220000,"o":111970,"h":111970,"l":111962.4,"c":111962.5,"v":55700,"usd":0.49746347}
{"ts":1757375280000,"o":111962.5,"h":111990.3,"l":111962.5,"c":111988,"v":410500,"usd":3.66618002}
{"ts":1757375340000,"o":111988,"h":111992,"l":111988,"c":111990.1,"v":307800,"usd":2.74843462}
{"ts":1757375400000,"o":111990.1,"h":111990,"l":111990,"c":111990,"v":2000,"usd":0.0178588}
{"ts":1757375460000,"o":111990,"h":111990,"l":111973.4,"c":111973.4,"v":285300,"usd":2.54757172}
{"ts":1757375520000,"o":111973.4,"h":111973.3,"l":111926.2,"c":111929,"v":740500,"usd":6.6144328}
{"ts":1757375580000,"o":111929,"h":111962.9,"l":111930,"c":111962.9,"v":20200,"usd":0.18044041}
{"ts":1757375640000,"o":111962.9,"h":111962.9,"l":111962.9,"c":111962.9,"v":1000,"usd":0.0089315}
{"ts":1757375700000,"o":111962.9,"h":112020,"l":111962.9,"c":112018,"v":279400,"usd":2.49472414}
{"ts":1757375760000,"o":112018,"h":112056.8,"l":112018,"c":112038.2,"v":158100,"usd":1.41110435}
{"ts":1757375820000,"o":112038.2,"h":112038.9,"l":112030,"c":112034,"v":75700,"usd":0.67566447}
{"ts":1757375880000,"o":112034,"h":112035,"l":112019.1,"c":112019.1,"v":36600,"usd":0.32669402}
{"ts":1757375940000,"o":112019.1,"h":112022,"l":112019.5,"c":112022,"v":7000,"usd":0.06248856}
{"ts":1757376000000,"o":112022,"h":112022,"l":112014,"c":112014,"v":173200,"usd":1.546157}
{"ts":1757376060000,"o":112014,"h":112021.9,"l":111987.2,"c":112021,"v":242700,"usd":2.16679804}
{"ts":1757376120000,"o":112021,"h":112041.9,"l":112021,"c":112022,"v":74600,"usd":0.66584476}
{"ts":1757376180000,"o":112022,"h":112024,"l":112023,"c":112024,"v":2500,"usd":0.02231675}
{"ts":1757376240000,"o":112024,"h":112041.2,"l":112012,"c":112012,"v":152100,"usd":1.35760186}
{"ts":1757376300000,"o":112012,"h":112034,"l":112011,"c":112013,"v":112600,"usd":1.00507605}
{"ts":1757376360000,"o":112013,"h":112020,"l":112003.9,"c":112020,"v":103700,"usd":0.925782}
{"ts":1757376420000,"o":112020,"h":112021,"l":111986.3,"c":111986.3,"v":66700,"usd":0.59545937}
{"ts":1757376480000,"o":111986.3,"h":111986.3,"l":111970,"c":111970.1,"v":70200,"usd":0.62689299}
{"ts":1757376540000,"o":111970.1,"h":112010,"l":111970,"c":112010,"v":652100,"usd":5.8234289}
{"ts":1757376600000,"o":112010,"h":112009.9,"l":112009,"c":112009,"v":22500,"usd":0.20087565}
{"ts":1757376660000,"o":112009,"h":112009,"l":111988.7,"c":111988.7,"v":114400,"usd":1.02142694}
{"ts":1757376720000,"o":111988.7,"h":111981.2,"l":111971.6,"c":111971.6,"v":13000,"usd":0.11609263}
{"ts":1757376780000,"o":111971.6,"h":111971.6,"l":111928.3,"c":111928.3,"v":345400,"usd":3.08509343}
{"ts":1757376840000,"o":111928.3,"h":111928.9,"l":111910,"c":111920,"v":234800,"usd":2.09785354}
{"ts":1757376900000,"o":111920,"h":111967.9,"l":111920.1,"c":111967.9,"v":60300,"usd":0.53864785}
{"ts":1757376960000,"o":111967.9,"h":111996.9,"l":111968,"c":111982.1,"v":214200,"usd":1.91261609}
{"ts":1757377020000,"o":111982.1,"h":112020,"l":111982,"c":112020,"v":175400,"usd":1.56608932}
{"ts":1757377080000,"o":112020,"h":112026.9,"l":111968.1,"c":111968.1,"v":323200,"usd":2.88525836}
{"ts":1757377140000,"o":111968.1,"h":111968,"l":111883.9,"c":111884,"v":662700,"usd":5.92133637}
{"ts":1757377200000,"o":111884,"h":111884,"l":111862,"c":111884,"v":375800,"usd":3.35940347}
{"ts":1757377260000,"o":111884,"h":111884,"l":111883.9,"c":111884,"v":38200,"usd":0.34142396}
{"ts":1757377320000,"o":111884,"h":111900.7,"l":111884,"c":111900.7,"v":69300,"usd":0.61938688}
{"ts":1757377380000,"o":111900.7,"h":111902,"l":111803.6,"c":111828,"v":1690400,"usd":15.11315813}
{"ts":1757377440000,"o":111828,"h":111812,"l":111640.1,"c":111679.6,"v":875400,"usd":7.83632373}
{"ts":1757377500000,"o":111679.6,"h":111659.1,"l":111564.1,"c":111642.1,"v":634800,"usd":5.6880648}
{"ts":1757377560000,"o":111642.1,"h":111642.1,"l":111607,"c":111608,"v":261900,"usd":2.34640388}
{"ts":1757377620000,"o":111608,"h":111611.9,"l":111578.9,"c":111584.9,"v":214600,"usd":1.92296625}
{"ts":1757377680000,"o":111584.9,"h":111610.6,"l":111584.9,"c":111602,"v":65300,"usd":0.58517269}
{"ts":1757377740000,"o":111602,"h":111686.6,"l":111602,"c":111684,"v":229500,"usd":2.05566699}
{"ts":1757377800000,"o":111684,"h":111673.4,"l":111620.1,"c":111620.1,"v":154600,"usd":1.384745}
{"ts":1757377860000,"o":111620.1,"h":111620,"l":111520,"c":111522,"v":744000,"usd":6.66892405}
{"ts":1757377920000,"o":111522,"h":111564.5,"l":111518.1,"c":111564.5,"v":338500,"usd":3.03494671}
{"ts":1757377980000,"o":111564.5,"h":111584.1,"l":111532,"c":111565,"v":398300,"usd":3.57033791}
{"ts":1757378040000,"o":111565,"h":111604,"l":111565,"c":111604,"v":250400,"usd":2.24405435}
{"ts":1757378100000,"o":111604,"h":111603.9,"l":111579.1,"c":111588,"v":144500,"usd":1.29498148}
{"ts":1757378160000,"o":111588,"h":111629,"l":111580,"c":111629,"v":143600,"usd":1.2868928}
{"ts":1757378220000,"o":111629,"h":111652.5,"l":111586,"c":111586,"v":111600,"usd":0.99968048}
{"ts":1757378280000,"o":111586,"h":111588,"l":111563.3,"c":111568,"v":209200,"usd":1.87487197}
{"ts":1757378340000,"o":111568,"h":111563.5,"l":111548,"c":111552,"v":226400,"usd":2.02960175}
{"ts":1757378400000,"o":111552,"h":111582,"l":111560.1,"c":111582,"v":155100,"usd":1.39023355}
{"ts":1757378460000,"o":111582,"h":111587.9,"l":111560,"c":111573,"v":119000,"usd":1.06663409}
{"ts":1757378520000,"o":111573,"h":111572,"l":111567,"c":111572,"v":90900,"usd":0.81474679}
{"ts":1757378580000,"o":111572,"h":111578.9,"l":111568,"c":111568,"v":104700,"usd":0.93836872}
{"ts":1757378640000,"o":111568,"h":111568.1,"l":111567.1,"c":111567.1,"v":4900,"usd":0.04391924}
{"ts":1757378700000,"o":111567.1,"h":111567.2,"l":111562,"c":111562,"v":17400,"usd":0.15596166}
{"ts":1757378760000,"o":111562,"h":111552,"l":111510,"c":111510.1,"v":298700,"usd":2.67854183}
{"ts":1757378820000,"o":111510.1,"h":111611.1,"l":111403,"c":111581,"v":972600,"usd":8.72336748}
{"ts":1757378880000,"o":111581,"h":111703.3,"l":111583,"c":111693,"v":460500,"usd":4.12417447}
{"ts":1757378940000,"o":111693,"h":111780,"l":111694,"c":111740,"v":130300,"usd":1.16605071}
{"ts":1757379000000,"o":111740,"h":111775,"l":111749,"c":111750,"v":91500,"usd":0.81872619}
{"ts":1757379060000,"o":111750,"h":111747,"l":111722.2,"c":111722.2,"v":18500,"usd":0.16556907}
{"ts":1757379120000,"o":111722.2,"h":111722.2,"l":111634,"c":111634.1,"v":406400,"usd":3.64019216}
{"ts":1757379180000,"o":111634.1,"h":111634,"l":111580.1,"c":111595.9,"v":508000,"usd":4.55245987}
{"ts":1757379240000,"o":111595.9,"h":111595.9,"l":111568.1,"c":111572,"v":20700,"usd":0.18551523}
{"ts":1757379300000,"o":111572,"h":111630,"l":111568,"c":111606,"v":96000,"usd":0.86028243}
{"ts":1757379360000,"o":111606,"h":111619,"l":111605.1,"c":111619,"v":25000,"usd":0.22400365}
{"ts":1757379420000,"o":111619,"h":111619,"l":111615,"c":111615,"v":26100,"usd":0.23383506}
{"ts":1757379480000,"o":111615,"h":111618,"l":111613,"c":111618,"v":104700,"usd":0.93805712}
{"ts":1757379540000,"o":111618,"h":111618.1,"l":111610,"c":111610,"v":23700,"usd":0.21233776}
{"ts":1757379600000,"o":111610,"h":111609,"l":111606,"c":111606,"v":4000,"usd":0.0358399}
{"ts":1757379660000,"o":111606,"h":111612,"l":111606,"c":111607,"v":192400,"usd":1.72391705}
{"ts":1757379720000,"o":111607,"h":111641,"l":111608,"c":111640,"v":98300,"usd":0.88063602}
{"ts":1757379780000,"o":111640,"h":111639,"l":111580,"c":111580,"v":61900,"usd":0.55456351}
{"ts":1757379840000,"o":111580,"h":111580.1,"l":111564.7,"c":111568,"v":200300,"usd":1.79523894}
{"ts":1757379900000,"o":111568,"h":111575,"l":111520.4,"c":111520.4,"v":191900,"usd":1.72033483}
{"ts":1757379960000,"o":111520.4,"h":111613.2,"l":111520,"c":111612.4,"v":173000,"usd":1.5511179}
{"ts":1757380020000,"o":111612.4,"h":111686.7,"l":111606.5,"c":111686,"v":176900,"usd":1.58424657}
{"ts":1757380080000,"o":111686,"h":111700,"l":111683.1,"c":111699.9,"v":166200,"usd":1.48798703}
{"ts":1757380140000,"o":111699.9,"h":111683,"l":111660,"c":111660.1,"v":73100,"usd":0.65464929}
{"ts":1757380200000,"o":111660.1,"h":111660,"l":111650,"c":111650,"v":8100,"usd":0.07254274}
{"ts":1757380260000,"o":111650,"h":111641.3,"l":111609,"c":111609.1,"v":30200,"usd":0.27051855}
{"ts":1757380320000,"o":111609.1,"h":111609,"l":111559,"c":111559,"v":155200,"usd":1.39077146}
{"ts":1757380380000,"o":111559,"h":111573,"l":111552.1,"c":111573,"v":245000,"usd":2.1961536}
{"ts":1757380440000,"o":111573,"h":111573.9,"l":111569,"c":111569,"v":48300,"usd":0.43289886}
{"ts":1757380500000,"o":111569,"h":111560.4,"l":111529,"c":111529,"v":95700,"usd":0.85802505}
{"ts":1757380560000,"o":111529,"h":111529,"l":111465,"c":111471,"v":364300,"usd":3.26756252}
{"ts":1757380620000,"o":111471,"h":111477.4,"l":111466,"c":111466,"v":10300,"usd":0.09239927}
{"ts":1757380680000,"o":111466,"h":111466,"l":111427.4,"c":111427.4,"v":87500,"usd":0.78508069}
{"ts":1757380740000,"o":111427.4,"h":111427,"l":111384.2,"c":111405.9,"v":940700,"usd":8.44454096}
{"ts":1757380800000,"o":111405.9,"h":111406,"l":111353.7,"c":111406,"v":830900,"usd":7.46082587}
{"ts":1757380860000,"o":111406,"h":111429,"l":111371.1,"c":111375.7,"v":91700,"usd":0.82302169}
{"ts":1757380920000,"o":111375.7,"h":111429,"l":111338,"c":111429,"v":575700,"usd":5.16990963}
{"ts":1757380980000,"o":111429,"h":111428.9,"l":111367.2,"c":111416,"v":197000,"usd":1.76866896}
{"ts":1757381040000,"o":111416,"h":111473.7,"l":111416,"c":111440,"v":105500,"usd":0.94664986}
{"ts":1757381100000,"o":111440,"h":111440,"l":111394,"c":111394,"v":66700,"usd":0.5986836}
{"ts":1757381160000,"o":111394,"h":111390.1,"l":111360,"c":111368.1,"v":75000,"usd":0.67347842}
{"ts":1757381220000,"o":111368.1,"h":111368,"l":111239,"c":111294,"v":676900,"usd":6.08140134}
{"ts":1757381280000,"o":111294,"h":111334.2,"l":111230.5,"c":111305.1,"v":203300,"usd":1.82690929}
{"ts":1757381340000,"o":111305.1,"h":111362,"l":111226.1,"c":111362,"v":541000,"usd":4.86193142}
{"ts":1757381400000,"o":111362,"h":111378.4,"l":111320.1,"c":111324,"v":142700,"usd":1.28168514}
{"ts":1757381460000,"o":111324,"h":111339.9,"l":111268,"c":111291,"v":107000,"usd":0.96142848}
{"ts":1757381520000,"o":111291,"h":111302,"l":111267.2,"c":111302,"v":462200,"usd":4.15308896}
{"ts":1757381580000,"o":111302,"h":111307.9,"l":111264.1,"c":111304,"v":481000,"usd":4.32232535}
{"ts":1757381640000,"o":111304,"h":111339.9,"l":111274.1,"c":111338,"v":241900,"usd":2.17320721}
{"ts":1757381700000,"o":111338,"h":111344,"l":111294.6,"c":111312,"v":173400,"usd":1.55762803}
{"ts":1757381760000,"o":111312,"h":111322,"l":111311.1,"c":111322,"v":11900,"usd":0.10690256}
{"ts":1757381820000,"o":111322,"h":111356.9,"l":111300,"c":111300,"v":417800,"usd":3.75253441}
{"ts":1757381880000,"o":111300,"h":111308,"l":111280,"c":111290.4,"v":99800,"usd":0.89669293}
{"ts":1757381940000,"o":111290.4,"h":111288,"l":111287,"c":111287,"v":2900,"usd":0.02605877}
{"ts":1757382000000,"o":111287,"h":111286.9,"l":111244.2,"c":111286.9,"v":637300,"usd":5.72748127}
{"ts":1757382060000,"o":111286.9,"h":111315,"l":111285.1,"c":111315,"v":53400,"usd":0.47976122}
{"ts":1757382120000,"o":111315,"h":111400,"l":111315,"c":111400,"v":302600,"usd":2.71726083}
{"ts":1757382180000,"o":111400,"h":111402,"l":111400,"c":111402,"v":24000,"usd":0.21543846}
{"ts":1757382240000,"o":111402,"h":111459.9,"l":111402,"c":111416,"v":352900,"usd":3.16688506}
{"ts":1757382300000,"o":111416,"h":111425.9,"l":111413,"c":111419.9,"v":152500,"usd":1.36876128}
{"ts":1757382360000,"o":111419.9,"h":111421.9,"l":111411.1,"c":111414,"v":47500,"usd":0.42632092}
{"ts":1757382420000,"o":111414,"h":111414,"l":111394.1,"c":111394.1,"v":56000,"usd":0.5026481}
{"ts":1757382480000,"o":111394.1,"h":111394,"l":111349.8,"c":111350.9,"v":404800,"usd":3.63465461}
{"ts":1757382540000,"o":111350.9,"h":111352,"l":111323.7,"c":111352,"v":318600,"usd":2.86170346}
{"ts":1757382600000,"o":111352,"h":111352,"l":111320,"c":111329.9,"v":150100,"usd":1.34825856}
{"ts":1757382660000,"o":111329.9,"h":111354.9,"l":111321,"c":111351,"v":67300,"usd":0.60443629}
{"ts":1757382720000,"o":111351,"h":111439.9,"l":111351.1,"c":111439.9,"v":556800,"usd":4.9985192}
{"ts":1757382780000,"o":111439.9,"h":111441,"l":111423.7,"c":111428,"v":114900,"usd":1.03109044}
{"ts":1757382840000,"o":111428,"h":111437,"l":111423,"c":111437,"v":62600,"usd":0.56179723}
{"ts":1757382900000,"o":111437,"h":111437,"l":111400,"c":111421,"v":148700,"usd":1.33464606}
{"ts":1757382960000,"o":111421,"h":111421.9,"l":111370,"c":111370,"v":24600,"usd":0.22082401}
{"ts":1757383020000,"o":111370,"h":111379,"l":111360.9,"c":111379,"v":43400,"usd":0.38971537}
{"ts":1757383080000,"o":111379,"h":111380,"l":111375,"c":111375,"v":336300,"usd":3.01940952}
{"ts":1757383140000,"o":111375,"h":111379,"l":111360,"c":111364,"v":47600,"usd":0.42740893}
{"ts":1757383200000,"o":111364,"h":111370.9,"l":111333.5,"c":111333.5,"v":50100,"usd":0.4498721}
{"ts":1757383260000,"o":111333.5,"h":111340,"l":111310.1,"c":111340,"v":148700,"usd":1.33585109}
{"ts":1757383320000,"o":111340,"h":111340,"l":111325.1,"c":111327,"v":90100,"usd":0.80928143}
{"ts":1757383380000,"o":111327,"h":111325,"l":111318.1,"c":111318.1,"v":8100,"usd":0.07276231}
{"ts":1757383440000,"o":111318.1,"h":111351,"l":111318.2,"c":111348,"v":118500,"usd":1.06426014}
{"ts":1757383500000,"o":111348,"h":111347,"l":111274.6,"c":111274.6,"v":62800,"usd":0.56419858}
{"ts":1757383560000,"o":111274.6,"h":111274.5,"l":111263,"c":111264.3,"v":5000,"usd":0.04493568}
{"ts":1757383620000,"o":111264.3,"h":111272.7,"l":111180,"c":111209,"v":765200,"usd":6.88048591}
{"ts":1757383680000,"o":111209,"h":111200.1,"l":111165.3,"c":111180.9,"v":207200,"usd":1.86357671}
{"ts":1757383740000,"o":111180.9,"h":111185.7,"l":111157.8,"c":111167.9,"v":335400,"usd":3.01684655}
{"ts":1757383800000,"o":111167.9,"h":111273.1,"l":111168,"c":111273.1,"v":68100,"usd":0.61247095}
{"ts":1757383860000,"o":111273.1,"h":111274,"l":111222.5,"c":111258,"v":166500,"usd":1.49647721}
{"ts":1757383920000,"o":111258,"h":111269.5,"l":111238,"c":111238,"v":110900,"usd":0.99674394}
{"ts":1757383980000,"o":111238,"h":111299.8,"l":111233,"c":111299.8,"v":344800,"usd":3.0996949}
{"ts":1757384040000,"o":111299.8,"h":111299.9,"l":111270.1,"c":111270.1,"v":67900,"usd":0.61009267}
{"ts":1757384100000,"o":111270.1,"h":111270,"l":111183,"c":111183.1,"v":261800,"usd":2.35333756}
{"ts":1757384160000,"o":111183.1,"h":111209.6,"l":111183,"c":111209.5,"v":66100,"usd":0.59443838}
{"ts":1757384220000,"o":111209.5,"h":111236.9,"l":111180,"c":111180,"v":251800,"usd":2.263872}
{"ts":1757384280000,"o":111180,"h":111223,"l":111179,"c":111223,"v":48000,"usd":0.43167537}
{"ts":1757384340000,"o":111223,"h":111279.9,"l":111220,"c":111279.9,"v":125100,"usd":1.12459205}
{"ts":1757384400000,"o":111279.9,"h":111301,"l":111279.9,"c":111297.1,"v":145200,"usd":1.30458103}
{"ts":1757384460000,"o":111297.1,"h":111297,"l":111203.8,"c":111203.8,"v":187400,"usd":1.68411988}
{"ts":1757384520000,"o":111203.8,"h":111203.8,"l":111173,"c":111173,"v":82700,"usd":0.74381322}
{"ts":1757384580000,"o":111173,"h":111170,"l":111138,"c":111142,"v":171300,"usd":1.54114138}
{"ts":1757384640000,"o":111142,"h":111155.4,"l":111069.5,"c":111109,"v":929100,"usd":8.36170198}
{"ts":1757384700000,"o":111109,"h":111169.4,"l":111102.4,"c":111169.4,"v":348500,"usd":3.13578313}
{"ts":1757384760000,"o":111169.4,"h":111169,"l":111069.5,"c":111164,"v":398600,"usd":3.58715417}
{"ts":1757384820000,"o":111164,"h":111180,"l":111148.1,"c":111167,"v":768900,"usd":6.9166717}
{"ts":1757384880000,"o":111167,"h":111235.9,"l":111169,"c":111231,"v":86400,"usd":0.77687338}
{"ts":1757384940000,"o":111231,"h":111290.9,"l":111224,"c":111260,"v":67900,"usd":0.61022791}
{"ts":1757385000000,"o":111260,"h":111268,"l":111246,"c":111257,"v":26300,"usd":0.23638}
{"ts":1757385060000,"o":111257,"h":111257.9,"l":111198,"c":111231,"v":72700,"usd":0.6536781}
{"ts":1757385120000,"o":111231,"h":111298.2,"l":111216.1,"c":111298.1,"v":76700,"usd":0.68945982}
{"ts":1757385180000,"o":111298.1,"h":111319.9,"l":111299,"c":111304.9,"v":156200,"usd":1.40330104}
{"ts":1757385240000,"o":111304.9,"h":111304,"l":111276,"c":111277,"v":114100,"usd":1.02525613}
{"ts":1757385300000,"o":111277,"h":111302,"l":111277,"c":111299.9,"v":31400,"usd":0.28213012}
{"ts":1757385360000,"o":111299.9,"h":111324,"l":111298,"c":111324,"v":84700,"usd":0.76094917}
{"ts":1757385420000,"o":111324,"h":111360.8,"l":111323.9,"c":111360.8,"v":57300,"usd":0.51465017}
{"ts":1757385480000,"o":111360.8,"h":111399,"l":111361,"c":111398.9,"v":18300,"usd":0.16428447}
{"ts":1757385540000,"o":111398.9,"h":111398.9,"l":111348.9,"c":111348.9,"v":193400,"usd":1.73636744}
{"ts":1757385600000,"o":111348.9,"h":111359.6,"l":111299,"c":111359.6,"v":69600,"usd":0.62525204}
{"ts":1757385660000,"o":111359.6,"h":111359.9,"l":111320,"c":111359.9,"v":57300,"usd":0.51464898}
{"ts":1757385720000,"o":111359.9,"h":111403.8,"l":111359,"c":111359,"v":56600,"usd":0.50812295}
{"ts":1757385780000,"o":111359,"h":111374.9,"l":111348.1,"c":111374.1,"v":33100,"usd":0.29722158}
{"ts":1757385840000,"o":111374.1,"h":111374,"l":111331,"c":111361,"v":121800,"usd":1.09378946}
{"ts":1757385900000,"o":111361,"h":111387.4,"l":111344.3,"c":111344.6,"v":76200,"usd":0.68417157}
{"ts":1757385960000,"o":111344.6,"h":111349.9,"l":111318,"c":111334.1,"v":20400,"usd":0.18324925}
{"ts":1757386020000,"o":111334.1,"h":111334,"l":111317,"c":111317,"v":576900,"usd":5.18184186}
{"ts":1757386080000,"o":111317,"h":111317,"l":111255.1,"c":111255.1,"v":117500,"usd":1.05581089}
{"ts":1757386140000,"o":111255.1,"h":111261,"l":111223.2,"c":111261,"v":349200,"usd":3.13921213}
{"ts":1757386200000,"o":111261,"h":111269.9,"l":111257,"c":111268,"v":87600,"usd":0.78734022}
{"ts":1757386260000,"o":111268,"h":111268,"l":111221.1,"c":111266,"v":42200,"usd":0.37935253}
{"ts":1757386320000,"o":111266,"h":111265.9,"l":111200,"c":111200,"v":420100,"usd":3.77665999}
{"ts":1757386380000,"o":111200,"h":111220,"l":111170,"c":111220,"v":97900,"usd":0.8805365}
{"ts":1757386440000,"o":111220,"h":111275,"l":111220,"c":111275,"v":29800,"usd":0.2678506}
{"ts":1757386500000,"o":111275,"h":111275.9,"l":111244.8,"c":111256.1,"v":95600,"usd":0.85921868}
{"ts":1757386560000,"o":111256.1,"h":111270,"l":111210,"c":111236,"v":129400,"usd":1.16332881}
{"ts":1757386620000,"o":111236,"h":111280,"l":111232,"c":111280,"v":23100,"usd":0.20764203}
{"ts":1757386680000,"o":111280,"h":111307.9,"l":111283,"c":111304,"v":61500,"usd":0.55256273}
{"ts":1757386740000,"o":111304,"h":111304,"l":111283,"c":111302.9,"v":91500,"usd":0.82207934}
{"ts":1757386800000,"o":111302.9,"h":111303,"l":111299,"c":111299,"v":43500,"usd":0.39082685}
{"ts":1757386860000,"o":111299,"h":111286,"l":111216.1,"c":111229,"v":36000,"usd":0.32361282}
{"ts":1757386920000,"o":111229,"h":111238.4,"l":111200,"c":111238,"v":184200,"usd":1.65618821}
{"ts":1757386980000,"o":111238,"h":111304,"l":111239,"c":111304,"v":462400,"usd":4.15571896}
{"ts":1757387040000,"o":111304,"h":111316,"l":111305,"c":111305.1,"v":90000,"usd":0.80852247}
{"ts":1757387100000,"o":111305.1,"h":111336.9,"l":111316,"c":111332,"v":75700,"usd":0.6799441}
{"ts":1757387160000,"o":111332,"h":111330,"l":111269,"c":111269,"v":39600,"usd":0.35580027}
{"ts":1757387220000,"o":111269,"h":111274.9,"l":111255,"c":111274,"v":122900,"usd":1.10451827}
{"ts":1757387280000,"o":111274,"h":111326,"l":111258,"c":111326,"v":327500,"usd":2.94267681}
{"ts":1757387340000,"o":111326,"h":111355.1,"l":111327,"c":111355.1,"v":38800,"usd":0.34849085}
{"ts":1757387400000,"o":111355.1,"h":111355.1,"l":111330.1,"c":111348,"v":41200,"usd":0.37002356}
{"ts":1757387460000,"o":111348,"h":111399.4,"l":111352,"c":111396.2,"v":114700,"usd":1.02972533}
{"ts":1757387520000,"o":111396.2,"h":111396.2,"l":111396.2,"c":111396.2,"v":0,"usd":0}
{"ts":1757387580000,"o":111396.2,"h":111428.2,"l":111396.3,"c":111428.2,"v":211600,"usd":1.89922139}
{"ts":1757387640000,"o":111428.2,"h":111455,"l":111425.2,"c":111428,"v":151700,"usd":1.3612556}
{"ts":1757387700000,"o":111428,"h":111428,"l":111426.1,"c":111428,"v":1600,"usd":0.01435914}
{"ts":1757387760000,"o":111428,"h":111443,"l":111377.1,"c":111443,"v":975000,"usd":8.75182452}
{"ts":1757387820000,"o":111443,"h":111481.4,"l":111449,"c":111451,"v":283200,"usd":2.54068782}
{"ts":1757387880000,"o":111451,"h":111470.9,"l":111427.9,"c":111431,"v":52000,"usd":0.46659718}
{"ts":1757387940000,"o":111431,"h":111452,"l":111440,"c":111452,"v":9200,"usd":0.08255125}
{"ts":1757388000000,"o":111452,"h":111452,"l":111439,"c":111439.1,"v":79900,"usd":0.71691825}
{"ts":1757388060000,"o":111439.1,"h":111439,"l":111406,"c":111406,"v":68300,"usd":0.61297155}
{"ts":1757388120000,"o":111406,"h":111393.5,"l":111390,"c":111390,"v":2500,"usd":0.02244311}
{"ts":1757388180000,"o":111390,"h":111390,"l":111390,"c":111390,"v":0,"usd":0}
{"ts":1757388240000,"o":111390,"h":111390,"l":111390,"c":111390,"v":0,"usd":0}
{"ts":1757388300000,"o":111390,"h":111428.9,"l":111380.4,"c":111428.9,"v":295000,"usd":2.64844653}
{"ts":1757388360000,"o":111428.9,"h":111431,"l":111412,"c":111431,"v":57700,"usd":0.51788799}
{"ts":1757388420000,"o":111431,"h":111494,"l":111431,"c":111470,"v":540200,"usd":4.84643323}
{"ts":1757388480000,"o":111470,"h":111500,"l":111461.2,"c":111500,"v":154100,"usd":1.38248817}
{"ts":1757388540000,"o":111500,"h":111513,"l":111500,"c":111501.9,"v":330400,"usd":2.96316424}
{"ts":1757388600000,"o":111501.9,"h":111502,"l":111501.8,"c":111502,"v":258100,"usd":2.3147697}
{"ts":1757388660000,"o":111502,"h":111536.3,"l":111490.7,"c":111500,"v":68800,"usd":0.61699039}
{"ts":1757388720000,"o":111500,"h":111512.8,"l":111507.2,"c":111507.2,"v":269800,"usd":2.41955615}
{"ts":1757388780000,"o":111507.2,"h":111507.3,"l":111491.5,"c":111491.5,"v":9800,"usd":0.08788769}
{"ts":1757388840000,"o":111491.5,"h":111491,"l":111487,"c":111487,"v":12200,"usd":0.10942823}
{"ts":1757388900000,"o":111487,"h":111487,"l":111470,"c":111470,"v":17900,"usd":0.16057881}
{"ts":1757388960000,"o":111470,"h":111469,"l":111459,"c":111459,"v":12400,"usd":0.11124998}
{"ts":1757389020000,"o":111459,"h":111459,"l":111458,"c":111458,"v":1000,"usd":0.00897197}
{"ts":1757389080000,"o":111458,"h":111519.9,"l":111441.7,"c":111519,"v":383900,"usd":3.44415705}
{"ts":1757389140000,"o":111519,"h":111520,"l":111519.1,"c":111520,"v":190400,"usd":1.7073356}
{"ts":1757389200000,"o":111520,"h":111521,"l":111520.9,"c":111521,"v":82500,"usd":0.73976925}
{"ts":1757389260000,"o":111521,"h":111540,"l":111521,"c":111540,"v":374700,"usd":3.35950363}
{"ts":1757389320000,"o":111540,"h":111550,"l":111546.1,"c":111546.3,"v":202100,"usd":1.81178656}
{"ts":1757389380000,"o":111546.3,"h":111596.2,"l":111546.4,"c":111578.8,"v":479700,"usd":4.29955869}
{"ts":1757389440000,"o":111578.8,"h":111620,"l":111576.1,"c":111620,"v":92100,"usd":0.82522264}
{"ts":1757389500000,"o":111620,"h":111620,"l":111576,"c":111576,"v":126000,"usd":1.12896761}
{"ts":1757389560000,"o":111576,"h":111576,"l":111560.1,"c":111565,"v":119700,"usd":1.07291071}
{"ts":1757389620000,"o":111565,"h":111599.9,"l":111523.2,"c":111599.9,"v":234000,"usd":2.09758652}
{"ts":1757389680000,"o":111599.9,"h":111622,"l":111599,"c":111622,"v":274300,"usd":2.45747806}
{"ts":1757389740000,"o":111622,"h":111677.3,"l":111623,"c":111677.2,"v":53300,"usd":0.47741845}
{"ts":1757389800000,"o":111677.2,"h":111676.1,"l":111638.1,"c":111638.1,"v":57100,"usd":0.51142494}
{"ts":1757389860000,"o":111638.1,"h":111638,"l":111622.5,"c":111622.5,"v":30300,"usd":0.27143609}
{"ts":1757389920000,"o":111622.5,"h":111699.9,"l":111622.6,"c":111681.8,"v":533800,"usd":4.78020956}
{"ts":1757389980000,"o":111681.8,"h":111686,"l":111678,"c":111678,"v":20100,"usd":0.17997627}
{"ts":1757390040000,"o":111678,"h":111695,"l":111669.2,"c":111695,"v":52100,"usd":0.46652154}
{"ts":1757390100000,"o":111695,"h":111694.9,"l":111669.9,"c":111670,"v":181200,"usd":1.62234731}
{"ts":1757390160000,"o":111670,"h":111671,"l":111660,"c":111670,"v":25300,"usd":0.22656075}
{"ts":1757390220000,"o":111670,"h":111660,"l":111641.7,"c":111641.7,"v":67000,"usd":0.6001251}
{"ts":1757390280000,"o":111641.7,"h":111661,"l":111641.7,"c":111661,"v":163600,"usd":1.46538796}
{"ts":1757390340000,"o":111661,"h":111671,"l":111660,"c":111671,"v":14500,"usd":0.1298566}
{"ts":1757390400000,"o":111671,"h":111671,"l":111659,"c":111659,"v":47000,"usd":0.42088644}
{"ts":1757390460000,"o":111659,"h":111659,"l":111630,"c":111632,"v":32200,"usd":0.28842741}
{"ts":1757390520000,"o":111632,"h":111632,"l":111631.9,"c":111631.9,"v":25600,"usd":0.2293248}
{"ts":1757390580000,"o":111631.9,"h":111631.9,"l":111610,"c":111624.6,"v":65200,"usd":0.58415971}
{"ts":1757390640000,"o":111624.6,"h":111625,"l":111616.9,"c":111616.9,"v":7900,"usd":0.07077643}
{"ts":1757390700000,"o":111616.9,"h":111617,"l":111617,"c":111617,"v":1300,"usd":0.01164696}
{"ts":1757390760000,"o":111617,"h":111616.9,"l":111599,"c":111599,"v":64200,"usd":0.57524551}
{"ts":1757390820000,"o":111599,"h":111590,"l":111586,"c":111586,"v":1600,"usd":0.01433853}
{"ts":1757390880000,"o":111586,"h":111603.1,"l":111575.3,"c":111601.5,"v":638000,"usd":5.71723267}
{"ts":1757390940000,"o":111601.5,"h":111620,"l":111602.3,"c":111620,"v":86600,"usd":0.77590059}
{"ts":1757391000000,"o":111620,"h":111619.9,"l":111586.3,"c":111586.3,"v":41000,"usd":0.36734173}
{"ts":1757391060000,"o":111586.3,"h":111641.9,"l":111580.1,"c":111637.4,"v":104500,"usd":0.93641676}
{"ts":1757391120000,"o":111637.4,"h":111700,"l":111639.9,"c":111700,"v":396900,"usd":3.55425443}
{"ts":1757391180000,"o":111700,"h":111729.9,"l":111700,"c":111711,"v":181700,"usd":1.62641529}
{"ts":1757391240000,"o":111711,"h":111724.4,"l":111702,"c":111707,"v":44600,"usd":0.39926255}
{"ts":1757391300000,"o":111707,"h":111707,"l":111707,"c":111707,"v":1000,"usd":0.008952}
{"ts":1757391360000,"o":111707,"h":111729.7,"l":111707.1,"c":111729.7,"v":220500,"usd":1.97362738}
{"ts":1757391420000,"o":111729.7,"h":111764.6,"l":111729.7,"c":111755.1,"v":346300,"usd":3.09926548}
{"ts":1757391480000,"o":111755.1,"h":111863.2,"l":111768.5,"c":111852,"v":503800,"usd":4.50581834}
{"ts":1757391540000,"o":111852,"h":111840,"l":111810.9,"c":111818,"v":71200,"usd":0.63673991}
{"ts":1757391600000,"o":111818,"h":111940.8,"l":111807.3,"c":111901.7,"v":1198200,"usd":10.70873306}
{"ts":1757391660000,"o":111901.7,"h":112069.3,"l":111866,"c":112033.6,"v":1309200,"usd":11.69468947}
{"ts":1757391720000,"o":112033.6,"h":112044.3,"l":111978.2,"c":111993,"v":182300,"usd":1.62746475}
{"ts":1757391780000,"o":111993,"h":111993,"l":111927.2,"c":111927.2,"v":234800,"usd":2.0972577}
{"ts":1757391840000,"o":111927.2,"h":111932.8,"l":111882,"c":111888.1,"v":126400,"usd":1.12950397}
{"ts":1757391900000,"o":111888.1,"h":111892,"l":111875.5,"c":111882.1,"v":73900,"usd":0.66052772}
{"ts":1757391960000,"o":111882.1,"h":111892,"l":111874.3,"c":111883.8,"v":71300,"usd":0.63727899}
{"ts":1757392020000,"o":111883.8,"h":111883.9,"l":111841.7,"c":111867,"v":120700,"usd":1.07892324}
{"ts":1757392080000,"o":111867,"h":111910,"l":111842.4,"c":111854.1,"v":258800,"usd":2.31343896}
{"ts":1757392140000,"o":111854.1,"h":111916.8,"l":111854.2,"c":111878.1,"v":97900,"usd":0.87493194}
{"ts":1757392200000,"o":111878.1,"h":111933.2,"l":111877.2,"c":111903,"v":428500,"usd":3.82862075}
{"ts":1757392260000,"o":111903,"h":111931.9,"l":111884.7,"c":111931.9,"v":136700,"usd":1.22175308}
{"ts":1757392320000,"o":111931.9,"h":111976.9,"l":111931,"c":111958,"v":189700,"usd":1.69445017}
{"ts":1757392380000,"o":111958,"h":111963.8,"l":111920.4,"c":111920.4,"v":294300,"usd":2.62887754}
{"ts":1757392440000,"o":111920.4,"h":111960,"l":111920.4,"c":111960,"v":156800,"usd":1.40086003}
{"ts":1757392500000,"o":111960,"h":111959,"l":111939,"c":111940,"v":104200,"usd":0.93081987}
{"ts":1757392560000,"o":111940,"h":111952.9,"l":111935,"c":111935,"v":36600,"usd":0.32695865}
{"ts":1757392620000,"o":111935,"h":111930,"l":111880.1,"c":111880.1,"v":89200,"usd":0.79711241}
{"ts":1757392680000,"o":111880.1,"h":111896.3,"l":111891,"c":111896.2,"v":30300,"usd":0.27079924}
{"ts":1757392740000,"o":111896.2,"h":111897,"l":111889.1,"c":111897,"v":108500,"usd":0.96965096}
{"ts":1757392800000,"o":111897,"h":111900,"l":111872.7,"c":111892,"v":272100,"usd":2.43170019}
{"ts":1757392860000,"o":111892,"h":111901,"l":111875.5,"c":111889,"v":140500,"usd":1.25569241}
{"ts":1757392920000,"o":111889,"h":111889,"l":111860,"c":111860,"v":25000,"usd":0.22346127}
{"ts":1757392980000,"o":111860,"h":111872.8,"l":111850.1,"c":111870,"v":139600,"usd":1.24802797}
{"ts":1757393040000,"o":111870,"h":111870,"l":111870,"c":111870,"v":1000,"usd":0.0089389}
{"ts":1757393100000,"o":111870,"h":111870.1,"l":111870.1,"c":111870.1,"v":100,"usd":0.00089389}
{"ts":1757393160000,"o":111870.1,"h":111870,"l":111855.7,"c":111860,"v":210600,"usd":1.88276406}
{"ts":1757393220000,"o":111860,"h":111881,"l":111851.4,"c":111881,"v":136600,"usd":1.22117067}
{"ts":1757393280000,"o":111881,"h":111884,"l":111881,"c":111884,"v":26100,"usd":0.23328406}
{"ts":1757393340000,"o":111884,"h":111884,"l":111810.9,"c":111812,"v":384900,"usd":3.44119463}
{"ts":1757393400000,"o":111812,"h":111851,"l":111815,"c":111851,"v":108100,"usd":0.96659889}
{"ts":1757393460000,"o":111851,"h":111851,"l":111730.3,"c":111760.7,"v":1606100,"usd":14.3657726}
{"ts":1757393520000,"o":111760.7,"h":111809.4,"l":111730,"c":111783,"v":276700,"usd":2.47548542}
{"ts":1757393580000,"o":111783,"h":111854.4,"l":111751,"c":111842,"v":650100,"usd":5.81429869}
{"ts":1757393640000,"o":111842,"h":111971.2,"l":111841.9,"c":111933.2,"v":589100,"usd":5.26339251}
{"ts":1757393700000,"o":111933.2,"h":111999.9,"l":111933.3,"c":111950,"v":422600,"usd":3.77416272}
{"ts":1757393760000,"o":111950,"h":111983.7,"l":111900.1,"c":111983.7,"v":173200,"usd":1.54735813}
{"ts":1757393820000,"o":111983.7,"h":112030.9,"l":111958.4,"c":112027,"v":648400,"usd":5.78983299}
{"ts":1757393880000,"o":112027,"h":112021.9,"l":111965.3,"c":111984.8,"v":593000,"usd":5.29528124}
{"ts":1757393940000,"o":111984.8,"h":112019.9,"l":111984.9,"c":111987.8,"v":58900,"usd":0.52586884}
{"ts":1757394000000,"o":111987.8,"h":112002.2,"l":111970,"c":111970,"v":59400,"usd":0.53042183}
{"ts":1757394060000,"o":111970,"h":111983,"l":111970,"c":111979,"v":86000,"usd":0.76804894}
{"ts":1757394120000,"o":111979,"h":111973.9,"l":111969,"c":111969,"v":14300,"usd":0.1277124}
{"ts":1757394180000,"o":111969,"h":111993.2,"l":111969.1,"c":111993,"v":133800,"usd":1.19493833}
{"ts":1757394240000,"o":111993,"h":111994,"l":111992,"c":111993.9,"v":165900,"usd":1.48135411}
{"ts":1757394300000,"o":111993.9,"h":112000,"l":111978,"c":111978,"v":94500,"usd":0.84376935}
{"ts":1757394360000,"o":111978,"h":111981,"l":111974,"c":111981,"v":132300,"usd":1.18151178}
{"ts":1757394420000,"o":111981,"h":112004.6,"l":111981,"c":112002.9,"v":72000,"usd":0.64295222}
{"ts":1757394480000,"o":112002.9,"h":111989,"l":111940,"c":111940.1,"v":132100,"usd":1.17975998}
{"ts":1757394540000,"o":111940.1,"h":111940,"l":111912.1,"c":111926.2,"v":116500,"usd":1.04094935}
{"ts":1757394600000,"o":111926.2,"h":111924.1,"l":111906,"c":111906,"v":70700,"usd":0.63168699}
{"ts":1757394660000,"o":111906,"h":111901,"l":111901,"c":111901,"v":3000,"usd":0.0268095}
{"ts":1757394720000,"o":111901,"h":111901,"l":111880,"c":111880,"v":78800,"usd":0.70420373}
{"ts":1757394780000,"o":111880,"h":111871.2,"l":111853.6,"c":111853.6,"v":7900,"usd":0.07062541}
{"ts":1757394840000,"o":111853.6,"h":111853.6,"l":111806.1,"c":111806.1,"v":104200,"usd":0.93184521}
{"ts":1757394900000,"o":111806.1,"h":111853.6,"l":111806.2,"c":111825.3,"v":657200,"usd":5.8771894}
{"ts":1757394960000,"o":111825.3,"h":111857.8,"l":111824.8,"c":111840,"v":115400,"usd":1.03170915}
{"ts":1757395020000,"o":111840,"h":111839.9,"l":111813,"c":111813,"v":20100,"usd":0.17974922}
{"ts":1757395080000,"o":111813,"h":111874.5,"l":111813.1,"c":111874.4,"v":307500,"usd":2.74990483}
{"ts":1757395140000,"o":111874.4,"h":111874.5,"l":111850.4,"c":111851,"v":112500,"usd":1.00569806}
{"ts":1757395200000,"o":111851,"h":111870,"l":111849.7,"c":111859.2,"v":79300,"usd":0.70896916}
{"ts":1757395260000,"o":111859.2,"h":111860,"l":111859.3,"c":111860,"v":7400,"usd":0.06615447}
{"ts":1757395320000,"o":111860,"h":111877.8,"l":111859,"c":111859,"v":45700,"usd":0.40850647}
{"ts":1757395380000,"o":111859,"h":111859,"l":111843,"c":111843,"v":29500,"usd":0.26373443}
{"ts":1757395440000,"o":111843,"h":111843,"l":111808.1,"c":111825,"v":247800,"usd":2.21611131}
{"ts":1757395500000,"o":111825,"h":111824,"l":111806.3,"c":111820.8,"v":120900,"usd":1.08131865}
{"ts":1757395560000,"o":111820.8,"h":111827.6,"l":111800,"c":111827.6,"v":239900,"usd":2.14568115}
{"ts":1757395620000,"o":111827.6,"h":111915.8,"l":111801.9,"c":111849.3,"v":1228100,"usd":10.9779887}
{"ts":1757395680000,"o":111849.3,"h":111857,"l":111825.8,"c":111857,"v":214300,"usd":1.91613679}
{"ts":1757395740000,"o":111857,"h":111874,"l":111860.1,"c":111874,"v":87500,"usd":0.78219288}
{"ts":1757395800000,"o":111874,"h":111912.4,"l":111874,"c":111912.4,"v":212100,"usd":1.89554224}
{"ts":1757395860000,"o":111912.4,"h":111925.9,"l":111905.9,"c":111925.9,"v":125700,"usd":1.12318708}
{"ts":1757395920000,"o":111925.9,"h":111926,"l":111925,"c":111925.1,"v":50800,"usd":0.453873}
{"ts":1757395980000,"o":111925.1,"h":111950,"l":111925.1,"c":111949.9,"v":184100,"usd":1.64460879}
{"ts":1757396040000,"o":111949.9,"h":111965.9,"l":111950,"c":111965.9,"v":185400,"usd":1.65605381}
{"ts":1757396100000,"o":111965.9,"h":111978,"l":111965.9,"c":111978,"v":100700,"usd":0.89935388}
{"ts":1757396160000,"o":111978,"h":111980,"l":111965.9,"c":111965.9,"v":1049200,"usd":9.36957318}
{"ts":1757396220000,"o":111965.9,"h":111965.9,"l":111940,"c":111940,"v":155400,"usd":1.38803905}
{"ts":1757396280000,"o":111940,"h":111940,"l":111920,"c":111920,"v":109900,"usd":0.98190639}
{"ts":1757396340000,"o":111920,"h":111916.1,"l":111916,"c":111916.1,"v":2000,"usd":0.0178706}
{"ts":1757396400000,"o":111916.1,"h":111941.9,"l":111916.1,"c":111924,"v":378900,"usd":3.38549675}
{"ts":1757396460000,"o":111924,"h":111924,"l":111910,"c":111910,"v":34200,"usd":0.30556956}
{"ts":1757396520000,"o":111910,"h":111900.1,"l":111900.1,"c":111900.1,"v":100,"usd":0.00089365}
{"ts":1757396580000,"o":111900.1,"h":111927,"l":111900.1,"c":111927,"v":322100,"usd":2.87831947}
{"ts":1757396640000,"o":111927,"h":111927,"l":111926,"c":111926,"v":1500,"usd":0.0134017}
{"ts":1757396700000,"o":111926,"h":111927,"l":111925.1,"c":111927,"v":139400,"usd":1.24546915}
{"ts":1757396760000,"o":111927,"h":111978.6,"l":111927.9,"c":111950.1,"v":220100,"usd":1.96598512}
{"ts":1757396820000,"o":111950.1,"h":111969.7,"l":111950.1,"c":111952.9,"v":67500,"usd":0.60289526}
{"ts":1757396880000,"o":111952.9,"h":111952.9,"l":111952.9,"c":111952.9,"v":2000,"usd":0.0178646}
{"ts":1757396940000,"o":111952.9,"h":111952.9,"l":111952.9,"c":111952.9,"v":3500,"usd":0.03126305}
{"ts":1757397000000,"o":111952.9,"h":111952.9,"l":111952.9,"c":111952.9,"v":158100,"usd":1.41219663}
{"ts":1757397060000,"o":111952.9,"h":111980,"l":111952.9,"c":111980,"v":331600,"usd":2.96194873}
{"ts":1757397120000,"o":111980,"h":111980,"l":111961.1,"c":111961.1,"v":70600,"usd":0.63047978}
{"ts":1757397180000,"o":111961.1,"h":111980,"l":111960,"c":111980,"v":161300,"usd":1.44069773}
{"ts":1757397240000,"o":111980,"h":112014.3,"l":111980,"c":112014,"v":80300,"usd":0.71703896}
{"ts":1757397300000,"o":112014,"h":112058.8,"l":112014.1,"c":112028,"v":253200,"usd":2.26006129}
{"ts":1757397360000,"o":112028,"h":112042.3,"l":112028.1,"c":112042.3,"v":139300,"usd":1.24342384}
{"ts":1757397420000,"o":112042.3,"h":112069.1,"l":112059.9,"c":112069.1,"v":202600,"usd":1.8078816}
{"ts":1757397480000,"o":112069.1,"h":112199.9,"l":112069,"c":112173.5,"v":826600,"usd":7.37072237}
{"ts":1757397540000,"o":112173.5,"h":112173.4,"l":112150,"c":112150,"v":252700,"usd":2.25301688}
{"ts":1757397600000,"o":112150,"h":112150.1,"l":112149,"c":112149.1,"v":360700,"usd":3.21625208}
{"ts":1757397660000,"o":112149.1,"h":112170.8,"l":112110.3,"c":112130.4,"v":816800,"usd":7.28343291}
{"ts":1757397720000,"o":112130.4,"h":112185.4,"l":112130.5,"c":112179.2,"v":620300,"usd":5.53041813}
{"ts":1757397780000,"o":112179.2,"h":112190,"l":112179.2,"c":112180.6,"v":137100,"usd":1.22210555}
{"ts":1757397840000,"o":112180.6,"h":112260.3,"l":112180.6,"c":112260.2,"v":519200,"usd":4.62674668}
{"ts":1757397900000,"o":112260.2,"h":112644.3,"l":112250,"c":112440,"v":24270900,"usd":215.79402007}
{"ts":1757397960000,"o":112440,"h":112513,"l":112450.2,"c":112486.6,"v":307300,"usd":2.73161039}
{"ts":1757398020000,"o":112486.6,"h":112548,"l":112480.4,"c":112514.7,"v":2222500,"usd":19.75135113}
{"ts":1757398080000,"o":112514.7,"h":112621,"l":112513.1,"c":112609.2,"v":1040000,"usd":9.23939211}
{"ts":1757398140000,"o":112609.2,"h":112627.3,"l":112563.5,"c":112563.5,"v":986500,"usd":8.76091841}
{"ts":1757398200000,"o":112563.5,"h":112607,"l":112554.2,"c":112557.4,"v":637400,"usd":5.66168035}
{"ts":1757398260000,"o":112557.4,"h":112591.8,"l":112559,"c":112567,"v":240600,"usd":2.13734554}
{"ts":1757398320000,"o":112567,"h":112567,"l":112543.1,"c":112543.1,"v":165200,"usd":1.46757631}
{"ts":1757398380000,"o":112543.1,"h":112681.9,"l":112500,"c":112665,"v":1480300,"usd":13.14861874}
{"ts":1757398440000,"o":112665,"h":112685,"l":112616,"c":112685,"v":484700,"usd":4.30281371}
{"ts":1757398500000,"o":112685,"h":112751.3,"l":112650.2,"c":112656.4,"v":688300,"usd":6.10716174}
{"ts":1757398560000,"o":112656.4,"h":112808.3,"l":112656.4,"c":112715.5,"v":1342000,"usd":11.900965}
{"ts":1757398620000,"o":112715.5,"h":112739.9,"l":112676.7,"c":112696.7,"v":532200,"usd":4.72218947}
{"ts":1757398680000,"o":112696.7,"h":112764,"l":112673.7,"c":112728.3,"v":465500,"usd":4.13019551}
{"ts":1757398740000,"o":112728.3,"h":112710,"l":112600.1,"c":112621.2,"v":301500,"usd":2.67687572}
{"ts":1757398800000,"o":112621.2,"h":112630,"l":112566,"c":112566.1,"v":136100,"usd":1.20861751}
{"ts":1757398860000,"o":112566.1,"h":112566.1,"l":112455.5,"c":112463.2,"v":635500,"usd":5.64875303}
{"ts":1757398920000,"o":112463.2,"h":112529.8,"l":112455.6,"c":112528,"v":240100,"usd":2.13440704}
{"ts":1757398980000,"o":112528,"h":112623,"l":112509.1,"c":112582,"v":419400,"usd":3.72619106}
{"ts":1757399040000,"o":112582,"h":112587.9,"l":112577,"c":112577,"v":84000,"usd":0.74611653}
{"ts":1757399100000,"o":112577,"h":112577,"l":112555.4,"c":112574,"v":192100,"usd":1.70655766}
{"ts":1757399160000,"o":112574,"h":112583.9,"l":112575,"c":112580,"v":380300,"usd":3.37811927}
{"ts":1757399220000,"o":112580,"h":112593.5,"l":112500,"c":112518,"v":773500,"usd":6.87245502}
{"ts":1757399280000,"o":112518,"h":112560,"l":112504.2,"c":112560,"v":172100,"usd":1.52952516}
{"ts":1757399340000,"o":112560,"h":112591.8,"l":112571.4,"c":112578,"v":138900,"usd":1.23383631}
{"ts":1757399400000,"o":112578,"h":112585,"l":112570.2,"c":112584.9,"v":199400,"usd":1.77122586}
{"ts":1757399460000,"o":112584.9,"h":112661.9,"l":112584.1,"c":112658,"v":740400,"usd":6.57479824}
{"ts":1757399520000,"o":112658,"h":112720,"l":112655,"c":112720,"v":71800,"usd":0.63705616}
{"ts":1757399580000,"o":112720,"h":112720,"l":112719.9,"c":112720,"v":45300,"usd":0.40187895}
{"ts":1757399640000,"o":112720,"h":112755.7,"l":112718,"c":112755.7,"v":230900,"usd":2.04842371}
{"ts":1757399700000,"o":112755.7,"h":112799.9,"l":112731.2,"c":112736.6,"v":421500,"usd":3.73768424}
{"ts":1757399760000,"o":112736.6,"h":112783.1,"l":112732.9,"c":112783,"v":78800,"usd":0.69890683}
{"ts":1757399820000,"o":112783,"h":112868.5,"l":112783.1,"c":112830.4,"v":598700,"usd":5.30572459}
{"ts":1757399880000,"o":112830.4,"h":112847.5,"l":112733.3,"c":112772,"v":478900,"usd":4.24542064}
{"ts":1757399940000,"o":112772,"h":112839.9,"l":112772,"c":112839.9,"v":64300,"usd":0.57004786}
{"ts":1757400000000,"o":112839.9,"h":112853.2,"l":112789,"c":112789,"v":482500,"usd":4.27623871}
{"ts":1757400060000,"o":112789,"h":112837.9,"l":112780,"c":112837.9,"v":1027300,"usd":9.10545516}
{"ts":1757400120000,"o":112837.9,"h":112847.7,"l":112837.8,"c":112847.6,"v":70100,"usd":0.62123569}
{"ts":1757400180000,"o":112847.6,"h":112847.6,"l":112790.1,"c":112802.1,"v":498700,"usd":4.42024978}
{"ts":1757400240000,"o":112802.1,"h":112819,"l":112766.8,"c":112777,"v":200900,"usd":1.7808666}
{"ts":1757400300000,"o":112777,"h":112815.9,"l":112780.1,"c":112812,"v":118400,"usd":1.04956583}
{"ts":1757400360000,"o":112812,"h":112851.9,"l":112784.1,"c":112851.9,"v":177000,"usd":1.56906016}
{"ts":1757400420000,"o":112851.9,"h":112939.9,"l":112852,"c":112913.2,"v":1093100,"usd":9.68228826}
{"ts":1757400480000,"o":112913.2,"h":113039.9,"l":112903,"c":112988.3,"v":2550900,"usd":22.57702505}
{"ts":1757400540000,"o":112988.3,"h":113048.4,"l":112957.9,"c":112966,"v":552400,"usd":4.88760566}
{"ts":1757400600000,"o":112966,"h":112965.9,"l":112830.2,"c":112860,"v":626200,"usd":5.54557417}
{"ts":1757400660000,"o":112860,"h":112932.2,"l":112870,"c":112925.7,"v":145000,"usd":1.28446824}
{"ts":1757400720000,"o":112925.7,"h":113045.9,"l":112934,"c":113045.9,"v":58700,"usd":0.51948097}
{"ts":1757400780000,"o":113045.9,"h":113135.7,"l":113046,"c":113105,"v":1030600,"usd":9.11157684}
{"ts":1757400840000,"o":113105,"h":113127.9,"l":113043.2,"c":113127.9,"v":202700,"usd":1.79241522}
{"ts":1757400900000,"o":113127.9,"h":113128,"l":113062.8,"c":113086.7,"v":777800,"usd":6.87787795}
{"ts":1757400960000,"o":113086.7,"h":113095.9,"l":113061.3,"c":113067.2,"v":141100,"usd":1.24781971}
{"ts":1757401020000,"o":113067.2,"h":113061.9,"l":112923,"c":112948.7,"v":2236700,"usd":19.79869446}
{"ts":1757401080000,"o":112948.7,"h":113097.9,"l":112958,"c":113086.9,"v":307700,"usd":2.72224224}
{"ts":1757401140000,"o":113086.9,"h":113086.8,"l":112957.7,"c":113020,"v":542500,"usd":4.79936039}
{"ts":1757401200000,"o":113020,"h":113020.1,"l":112967.9,"c":113001.5,"v":53100,"usd":0.4699216}
{"ts":1757401260000,"o":113001.5,"h":113040,"l":112940.1,"c":113040,"v":344900,"usd":3.05227467}
{"ts":1757401320000,"o":113040,"h":113043.9,"l":112996.6,"c":113026.1,"v":189300,"usd":1.67485633}
{"ts":1757401380000,"o":113026.1,"h":113049.9,"l":113030,"c":113044,"v":65600,"usd":0.58033041}
{"ts":1757401440000,"o":113044,"h":113042,"l":112987.7,"c":113010.9,"v":25800,"usd":0.22830442}
{"ts":1757401500000,"o":113010.9,"h":113049.8,"l":112985.6,"c":113027.1,"v":88300,"usd":0.78119142}
{"ts":1757401560000,"o":113027.1,"h":113089.9,"l":113014.5,"c":113089.9,"v":143700,"usd":1.27104275}
{"ts":1757401620000,"o":113089.9,"h":113135.5,"l":112965,"c":112965,"v":479500,"usd":4.24024099}
{"ts":1757401680000,"o":112965,"h":112961.3,"l":112904.4,"c":112946,"v":249400,"usd":2.20854757}
{"ts":1757401740000,"o":112946,"h":113004.8,"l":112949.6,"c":113004.8,"v":298400,"usd":2.64137657}
{"ts":1757401800000,"o":113004.8,"h":113031.4,"l":112978.1,"c":113015,"v":390300,"usd":3.45323446}
{"ts":1757401860000,"o":113015,"h":113080,"l":113014.1,"c":113079.9,"v":185100,"usd":1.63754883}
{"ts":1757401920000,"o":113079.9,"h":113079.8,"l":113006,"c":113006,"v":78700,"usd":0.69627751}
{"ts":1757401980000,"o":113006,"h":113004,"l":112933.2,"c":112959,"v":426900,"usd":3.77885674}
{"ts":1757402040000,"o":112959,"h":112957,"l":112928.7,"c":112952,"v":80800,"usd":0.71541968}
{"ts":1757402100000,"o":112952,"h":112970.8,"l":112951.9,"c":112970.7,"v":51400,"usd":0.45505646}
{"ts":1757402160000,"o":112970.7,"h":113050,"l":112970.8,"c":113050,"v":34600,"usd":0.30618782}
{"ts":1757402220000,"o":113050,"h":113079.9,"l":113060,"c":113076,"v":83800,"usd":0.74108247}
{"ts":1757402280000,"o":113076,"h":113131.7,"l":113078,"c":113131.7,"v":593700,"usd":5.24840332}
{"ts":1757402340000,"o":113131.7,"h":113188,"l":113115,"c":113115,"v":826900,"usd":7.30868192}
{"ts":1757402400000,"o":113115,"h":113149.9,"l":113070.4,"c":113149.9,"v":110000,"usd":0.97248605}
{"ts":1757402460000,"o":113149.9,"h":113149,"l":113135,"c":113135,"v":81100,"usd":0.71676374}
{"ts":1757402520000,"o":113135,"h":113161.6,"l":113136,"c":113144,"v":63700,"usd":0.56294832}
{"ts":1757402580000,"o":113144,"h":113136.7,"l":113085.3,"c":113099.9,"v":34300,"usd":0.30323083}
{"ts":1757402640000,"o":113099.9,"h":113099.8,"l":113052,"c":113093,"v":763600,"usd":6.75313861}
{"ts":1757402700000,"o":113093,"h":113088,"l":113049,"c":113088,"v":144800,"usd":1.28059193}
{"ts":1757402760000,"o":113088,"h":113205.7,"l":113088,"c":113184.8,"v":2345400,"usd":20.72593162}
{"ts":1757402820000,"o":113184.8,"h":113212,"l":113180.1,"c":113181,"v":194300,"usd":1.71629786}
{"ts":1757402880000,"o":113181,"h":113195.7,"l":113177,"c":113194.9,"v":51700,"usd":0.45674433}
{"ts":1757402940000,"o":113194.9,"h":113194,"l":113168.6,"c":113185.6,"v":112400,"usd":0.99303375}
{"ts":1757403000000,"o":113185.6,"h":113220,"l":113186,"c":113198.9,"v":126000,"usd":1.11299659}
{"ts":1757403060000,"o":113198.9,"h":113226.4,"l":113198.9,"c":113220.2,"v":247000,"usd":2.18176694}
{"ts":1757403120000,"o":113220.2,"h":113220.2,"l":113180.5,"c":113187.8,"v":77400,"usd":0.68369519}
{"ts":1757403180000,"o":113187.8,"h":113187.9,"l":113125.9,"c":113137.5,"v":355000,"usd":3.13719604}
{"ts":1757403240000,"o":113137.5,"h":113156,"l":113137.4,"c":113156,"v":12800,"usd":0.11313079}
{"ts":1757403300000,"o":113156,"h":113161.8,"l":113129.4,"c":113129.4,"v":214800,"usd":1.89832379}
{"ts":1757403360000,"o":113129.4,"h":113170.9,"l":113130,"c":113170.9,"v":17900,"usd":0.15818582}
{"ts":1757403420000,"o":113170.9,"h":113265.8,"l":113173,"c":113231.7,"v":635400,"usd":5.61178095}
{"ts":1757403480000,"o":113231.7,"h":113236.9,"l":113165.6,"c":113165.6,"v":107000,"usd":0.9451472}
{"ts":1757403540000,"o":113165.6,"h":113177.3,"l":113126,"c":113126,"v":177400,"usd":1.56779664}
{"ts":1757403600000,"o":113126,"h":113126,"l":113047.7,"c":113072.2,"v":750300,"usd":6.6332694}
{"ts":1757403660000,"o":113072.2,"h":113070.2,"l":113051.6,"c":113066.8,"v":37900,"usd":0.33520587}
{"ts":1757403720000,"o":113066.8,"h":113066.7,"l":113030.2,"c":113044.1,"v":357800,"usd":3.16478056}
{"ts":1757403780000,"o":113044.1,"h":113051.9,"l":113002.1,"c":113002.1,"v":254300,"usd":2.24955535}
{"ts":1757403840000,"o":113002.1,"h":113011.6,"l":112950.6,"c":112950.6,"v":428500,"usd":3.79266868}
{"ts":1757403900000,"o":112950.6,"h":112950.6,"l":112879.6,"c":112879.7,"v":828400,"usd":7.33664325}
{"ts":1757403960000,"o":112879.7,"h":112915.2,"l":112785.7,"c":112785.8,"v":970500,"usd":8.60133966}
{"ts":1757404020000,"o":112785.8,"h":112809.9,"l":112730.1,"c":112809.9,"v":778200,"usd":6.90071432}
{"ts":1757404080000,"o":112809.9,"h":112836.7,"l":112762.8,"c":112814.8,"v":124900,"usd":1.10734892}
{"ts":1757404140000,"o":112814.8,"h":112906,"l":112825.6,"c":112894.3,"v":425200,"usd":3.76718395}
{"ts":1757404200000,"o":112894.3,"h":112964.1,"l":112886,"c":112960,"v":139900,"usd":1.23877679}
{"ts":1757404260000,"o":112960,"h":112986.1,"l":112925.7,"c":112942.4,"v":240800,"usd":2.13200434}
{"ts":1757404320000,"o":112942.4,"h":112986,"l":112941.3,"c":112986,"v":287000,"usd":2.54085253}
{"ts":1757404380000,"o":112986,"h":112991.6,"l":112961.4,"c":112961.4,"v":87700,"usd":0.77628771}
{"ts":1757404440000,"o":112961.4,"h":112986,"l":112964.3,"c":112986,"v":286600,"usd":2.53663285}
{"ts":1757404500000,"o":112986,"h":112985.9,"l":112965.9,"c":112985.9,"v":122400,"usd":1.08339987}
{"ts":1757404560000,"o":112985.9,"h":113045,"l":112967.3,"c":112993.3,"v":886200,"usd":7.84264436}
{"ts":1757404620000,"o":112993.3,"h":113020.2,"l":112967.3,"c":112967.3,"v":558500,"usd":4.94198471}
{"ts":1757404680000,"o":112967.3,"h":112972.1,"l":112933.6,"c":112933.7,"v":48600,"usd":0.43019729}
{"ts":1757404740000,"o":112933.7,"h":112991.5,"l":112933.6,"c":112991.5,"v":33300,"usd":0.29477983}
{"ts":1757404800000,"o":112991.5,"h":112981.6,"l":112976.2,"c":112981.6,"v":36200,"usd":0.32041155}
{"ts":1757404860000,"o":112981.6,"h":113086.8,"l":112998,"c":113086.8,"v":191500,"usd":1.69416564}
{"ts":1757404920000,"o":113086.8,"h":113086.8,"l":113017.8,"c":113019.9,"v":410300,"usd":3.62944744}
{"ts":1757404980000,"o":113019.9,"h":113026,"l":112987.5,"c":112987.5,"v":64100,"usd":0.56718354}
{"ts":1757405040000,"o":112987.5,"h":112983.5,"l":112949.6,"c":112980.2,"v":254900,"usd":2.25635899}
{"ts":1757405100000,"o":112980.2,"h":112994.3,"l":112939.4,"c":112978.9,"v":380600,"usd":3.36919315}
{"ts":1757405160000,"o":112978.9,"h":113099.7,"l":112994,"c":113076.1,"v":141100,"usd":1.24853331}
{"ts":1757405220000,"o":113076.1,"h":113076,"l":113031.5,"c":113031.9,"v":144700,"usd":1.2800404}
{"ts":1757405280000,"o":113031.9,"h":113031.9,"l":112995.4,"c":113005.6,"v":251400,"usd":2.2246145}
{"ts":1757405340000,"o":113005.6,"h":113023.5,"l":113019.4,"c":113019.4,"v":15500,"usd":0.13714385}
{"ts":1757405400000,"o":113019.4,"h":113023.5,"l":112947.3,"c":112961.3,"v":147600,"usd":1.30604327}
{"ts":1757405460000,"o":112961.3,"h":113010.7,"l":112961.4,"c":113005.4,"v":54900,"usd":0.48595093}
{"ts":1757405520000,"o":113005.4,"h":112992.5,"l":112964.3,"c":112984.6,"v":29000,"usd":0.25671231}
{"ts":1757405580000,"o":112984.6,"h":113039.9,"l":112998.4,"c":113004.4,"v":234400,"usd":2.07378808}
{"ts":1757405640000,"o":113004.4,"h":113004.4,"l":112983.3,"c":112983.3,"v":135700,"usd":1.20089468}
{"ts":1757405700000,"o":112983.3,"h":113017.2,"l":112966,"c":113005.2,"v":114000,"usd":1.0089377}
{"ts":1757405760000,"o":113005.2,"h":113018.1,"l":112960.1,"c":113018.1,"v":115100,"usd":1.01870505}
{"ts":1757405820000,"o":113018.1,"h":113021.9,"l":112960,"c":112980.2,"v":115200,"usd":1.01933513}
{"ts":1757405880000,"o":112980.2,"h":112974,"l":112944.5,"c":112944.5,"v":160700,"usd":1.42260156}
{"ts":1757405940000,"o":112944.5,"h":112959.9,"l":112900,"c":112900,"v":1118400,"usd":9.9030736}
{"ts":1757406000000,"o":112900,"h":112900,"l":112884.2,"c":112892.8,"v":51700,"usd":0.45795861}
{"ts":1757406060000,"o":112892.8,"h":112921.2,"l":112891.6,"c":112896,"v":125700,"usd":1.11338593}
{"ts":1757406120000,"o":112896,"h":112896,"l":112871.1,"c":112871.1,"v":305400,"usd":2.70538385}
{"ts":1757406180000,"o":112871.1,"h":112940,"l":112871.2,"c":112940,"v":773900,"usd":6.85373876}
{"ts":1757406240000,"o":112940,"h":112952.9,"l":112935.2,"c":112952.9,"v":124900,"usd":1.10589999}
{"ts":1757406300000,"o":112952.9,"h":112983.7,"l":112952.9,"c":112955.8,"v":231800,"usd":2.05173562}
{"ts":1757406360000,"o":112955.8,"h":112983.6,"l":112948,"c":112948,"v":39300,"usd":0.34788473}
{"ts":1757406420000,"o":112948,"h":113014,"l":112952,"c":113014,"v":23100,"usd":0.20444529}
{"ts":1757406480000,"o":113014,"h":113017.1,"l":113017,"c":113017,"v":32100,"usd":0.28402722}
{"ts":1757406540000,"o":113017,"h":113051,"l":113017,"c":113048.1,"v":23100,"usd":0.20434909}
{"ts":1757406600000,"o":113048.1,"h":113055.8,"l":113049,"c":113055.8,"v":17800,"usd":0.1574505}
{"ts":1757406660000,"o":113055.8,"h":113099.8,"l":113055.7,"c":113099.8,"v":114600,"usd":1.01362277}
{"ts":1757406720000,"o":113099.8,"h":113143,"l":113100,"c":113120.9,"v":625400,"usd":5.52794723}
{"ts":1757406780000,"o":113120.9,"h":113143,"l":113110,"c":113110,"v":273500,"usd":2.4174375}
{"ts":1757406840000,"o":113110,"h":113113.9,"l":113068.3,"c":113078,"v":89200,"usd":0.78862443}
{"ts":1757406900000,"o":113078,"h":113078,"l":113060.7,"c":113060.8,"v":6700,"usd":0.05925542}
{"ts":1757406960000,"o":113060.8,"h":113060.7,"l":113010.1,"c":113010.1,"v":126000,"usd":1.11446454}
{"ts":1757407020000,"o":113010.1,"h":113033,"l":112980.6,"c":112980.6,"v":281500,"usd":2.49090915}
{"ts":1757407080000,"o":112980.6,"h":113077.8,"l":112980.7,"c":113045.9,"v":1356800,"usd":12.00372364}
{"ts":1757407140000,"o":113045.9,"h":113039,"l":113022,"c":113039,"v":285000,"usd":2.52147381}
{"ts":1757407200000,"o":113039,"h":113048.1,"l":113048,"c":113048,"v":21200,"usd":0.18753096}
{"ts":1757407260000,"o":113048,"h":113048,"l":113012.3,"c":113034,"v":211500,"usd":1.87107952}
{"ts":1757407320000,"o":113034,"h":113034,"l":113019.8,"c":113019.8,"v":13300,"usd":0.11766437}
{"ts":1757407380000,"o":113019.8,"h":113019.8,"l":113019.7,"c":113019.7,"v":14000,"usd":0.123872}
{"ts":1757407440000,"o":113019.7,"h":113036.6,"l":113019.7,"c":113036.5,"v":75500,"usd":0.66802021}
{"ts":1757407500000,"o":113036.5,"h":113036.5,"l":113005.1,"c":113005.4,"v":604100,"usd":5.34490014}
{"ts":1757407560000,"o":113005.4,"h":113004,"l":113001.4,"c":113001.4,"v":3700,"usd":0.03274246}
{"ts":1757407620000,"o":113001.4,"h":113001.5,"l":112973.5,"c":112978,"v":267200,"usd":2.36476248}
{"ts":1757407680000,"o":112978,"h":112978,"l":112902.1,"c":112902.1,"v":402900,"usd":3.56783688}
{"ts":1757407740000,"o":112902.1,"h":112902.2,"l":112902.1,"c":112902.1,"v":2000,"usd":0.0177144}
{"ts":1757407800000,"o":112902.1,"h":112913,"l":112890.8,"c":112907.9,"v":346200,"usd":3.06649135}
{"ts":1757407860000,"o":112907.9,"h":112907.9,"l":112871.2,"c":112871.2,"v":129400,"usd":1.14619148}
{"ts":1757407920000,"o":112871.2,"h":112895.5,"l":112871.2,"c":112895.5,"v":210800,"usd":1.86752902}
{"ts":1757407980000,"o":112895.5,"h":112912.9,"l":112895.4,"c":112900,"v":225700,"usd":1.9991123}
{"ts":1757408040000,"o":112900,"h":112900.1,"l":112879.6,"c":112894.8,"v":49800,"usd":0.44113851}
{"ts":1757408100000,"o":112894.8,"h":112907.9,"l":112897.4,"c":112907.8,"v":177700,"usd":1.57392193}
{"ts":1757408160000,"o":112907.8,"h":112956.4,"l":112907.9,"c":112939.8,"v":274600,"usd":2.43122806}
{"ts":1757408220000,"o":112939.8,"h":112942.5,"l":112942.4,"c":112942.4,"v":102100,"usd":0.90400361}
{"ts":1757408280000,"o":112942.4,"h":112955.2,"l":112942.5,"c":112955.2,"v":53400,"usd":0.47276749}
{"ts":1757408340000,"o":112955.2,"h":112955.3,"l":112955.2,"c":112955.2,"v":40800,"usd":0.36120648}
{"ts":1757408400000,"o":112955.2,"h":112974,"l":112955.2,"c":112974,"v":19600,"usd":0.17351501}
{"ts":1757408460000,"o":112974,"h":112993.6,"l":112948.7,"c":112948.8,"v":163100,"usd":1.44359033}
{"ts":1757408520000,"o":112948.8,"h":112969.6,"l":112948.8,"c":112969.6,"v":3100,"usd":0.02744396}
{"ts":1757408580000,"o":112969.6,"h":112969.6,"l":112944.9,"c":112962.3,"v":443900,"usd":3.92947007}
{"ts":1757408640000,"o":112962.3,"h":112962.3,"l":112918.5,"c":112922.3,"v":624400,"usd":5.52799703}
{"ts":1757408700000,"o":112922.3,"h":112935.1,"l":112901.1,"c":112901.4,"v":53300,"usd":0.47201109}
{"ts":1757408760000,"o":112901.4,"h":112918.8,"l":112901.5,"c":112918.8,"v":66200,"usd":0.58626467}
{"ts":1757408820000,"o":112918.8,"h":112935,"l":112934.9,"c":112934.9,"v":1300,"usd":0.01151111}
{"ts":1757408880000,"o":112934.9,"h":112935,"l":112908.7,"c":112908.7,"v":175000,"usd":1.5495745}
{"ts":1757408940000,"o":112908.7,"h":112926.3,"l":112908.7,"c":112926.3,"v":18900,"usd":0.1673746}
{"ts":1757409000000,"o":112926.3,"h":112926.3,"l":112901,"c":112901,"v":141200,"usd":1.25037556}
{"ts":1757409060000,"o":112901,"h":112921.4,"l":112906,"c":112921.4,"v":1200,"usd":0.01062798}
{"ts":1757409120000,"o":112921.4,"h":112933.2,"l":112916.3,"c":112916.3,"v":223800,"usd":1.98173041}
{"ts":1757409180000,"o":112916.3,"h":112911.1,"l":112911,"c":112911.1,"v":1000,"usd":0.0088565}
{"ts":1757409240000,"o":112911.1,"h":112911.1,"l":112911,"c":112911.1,"v":14800,"usd":0.1310762}
{"ts":1757409300000,"o":112911.1,"h":112919.7,"l":112919.7,"c":112919.7,"v":2500,"usd":0.02213975}
{"ts":1757409360000,"o":112919.7,"h":112962.1,"l":112919.8,"c":112956.5,"v":550400,"usd":4.87313972}
{"ts":1757409420000,"o":112956.5,"h":113037.1,"l":112956.6,"c":113021.8,"v":977800,"usd":8.65264318}
{"ts":1757409480000,"o":113021.8,"h":113021.8,"l":112967.9,"c":112967.9,"v":99400,"usd":0.8796348}
{"ts":1757409540000,"o":112967.9,"h":112973,"l":112950.5,"c":112950.5,"v":96000,"usd":0.84980991}
{"ts":1757409600000,"o":112950.5,"h":112969.1,"l":112950.4,"c":112969.1,"v":35800,"usd":0.31694934}
{"ts":1757409660000,"o":112969.1,"h":113011.4,"l":112969.2,"c":113011.4,"v":33300,"usd":0.29473883}
{"ts":1757409720000,"o":113011.4,"h":113011.5,"l":112984.5,"c":112984.5,"v":253500,"usd":2.24322443}
{"ts":1757409780000,"o":112984.5,"h":112984.5,"l":112911.3,"c":112932,"v":348400,"usd":3.08455516}
{"ts":1757409840000,"o":112932,"h":112944.4,"l":112916.7,"c":112920.4,"v":134300,"usd":1.1892453}
{"ts":1757409900000,"o":112920.4,"h":112928.8,"l":112920.5,"c":112928.8,"v":9200,"usd":0.08147052}
{"ts":1757409960000,"o":112928.8,"h":112957.3,"l":112928.8,"c":112957.3,"v":43000,"usd":0.38075197}
{"ts":1757410020000,"o":112957.3,"h":112957.2,"l":112957.2,"c":112957.2,"v":13500,"usd":0.11951415}
{"ts":1757410080000,"o":112957.2,"h":112957.2,"l":112929.1,"c":112929.8,"v":279000,"usd":2.47002607}
{"ts":1757410140000,"o":112929.8,"h":112963.1,"l":112945,"c":112963.1,"v":6700,"usd":0.05931492}
{"ts":1757410200000,"o":112963.1,"h":112984.5,"l":112964.2,"c":112984.5,"v":18000,"usd":0.15933915}
{"ts":1757410260000,"o":112984.5,"h":112984.5,"l":112955.8,"c":112974.7,"v":146100,"usd":1.29313743}
{"ts":1757410320000,"o":112974.7,"h":112974.8,"l":112974.7,"c":112974.7,"v":96100,"usd":0.85062915}
{"ts":1757410380000,"o":112974.7,"h":112978,"l":112965,"c":112966,"v":63700,"usd":0.56383401}
{"ts":1757410440000,"o":112966,"h":112966,"l":112955.7,"c":112955.7,"v":47000,"usd":0.416057}
{"ts":1757410500000,"o":112955.7,"h":112955.1,"l":112931.9,"c":112935.2,"v":99700,"usd":0.88268976}
{"ts":1757410560000,"o":112935.2,"h":112935.9,"l":112935.2,"c":112935.9,"v":1600,"usd":0.01416736}
{"ts":1757410620000,"o":112935.9,"h":112952.3,"l":112936,"c":112952.3,"v":8000,"usd":0.07083517}
{"ts":1757410680000,"o":112952.3,"h":112952.3,"l":112916,"c":112916,"v":158800,"usd":1.40594952}
{"ts":1757410740000,"o":112916,"h":112916,"l":112902,"c":112902,"v":94800,"usd":0.83955999}
{"ts":1757410800000,"o":112902,"h":112902,"l":112902,"c":112902,"v":3000,"usd":0.0265716}
{"ts":1757410860000,"o":112902,"h":112902,"l":112902,"c":112902,"v":1500,"usd":0.0132858}
{"ts":1757410920000,"o":112902,"h":112902,"l":112900,"c":112900,"v":58500,"usd":0.51814895}
{"ts":1757410980000,"o":112900,"h":112930.7,"l":112900,"c":112910.5,"v":256200,"usd":2.26897994}
{"ts":1757411040000,"o":112910.5,"h":112942,"l":112910.6,"c":112940,"v":95100,"usd":0.84212375}
{"ts":1757411100000,"o":112940,"h":112940,"l":112919,"c":112919,"v":94300,"usd":0.83502037}
{"ts":1757411160000,"o":112919,"h":112941,"l":112910.5,"c":112913.1,"v":307100,"usd":2.71964468}
{"ts":1757411220000,"o":112913.1,"h":112913,"l":112913,"c":112913,"v":5500,"usd":0.0487102}
{"ts":1757411280000,"o":112913,"h":112913,"l":112893.8,"c":112893.8,"v":94800,"usd":0.83961315}
{"ts":1757411340000,"o":112893.8,"h":112893.8,"l":112893.8,"c":112893.8,"v":0,"usd":0}
{"ts":1757411400000,"o":112893.8,"h":112899,"l":112893.9,"c":112899,"v":71600,"usd":0.63422525}
{"ts":1757411460000,"o":112899,"h":112910.6,"l":112910.6,"c":112910.6,"v":1000,"usd":0.0088566}
{"ts":1757411520000,"o":112910.6,"h":112910.7,"l":112910.6,"c":112910.7,"v":15000,"usd":0.132849}
{"ts":1757411580000,"o":112910.7,"h":112910.6,"l":112883.9,"c":112883.9,"v":228800,"usd":2.02642789}
{"ts":1757411640000,"o":112883.9,"h":112884.6,"l":112884.6,"c":112884.6,"v":500,"usd":0.0044293}
{"ts":1757411700000,"o":112884.6,"h":112906,"l":112884.5,"c":112902,"v":87400,"usd":0.77416173}
{"ts":1757411760000,"o":112902,"h":112941.7,"l":112902,"c":112941.7,"v":235400,"usd":2.08467626}
{"ts":1757411820000,"o":112941.7,"h":112966,"l":112942,"c":112965,"v":140800,"usd":1.24653662}
{"ts":1757411880000,"o":112965,"h":112949.2,"l":112949,"c":112949,"v":53200,"usd":0.47100625}
{"ts":1757411940000,"o":112949,"h":112963,"l":112945.1,"c":112963,"v":49400,"usd":0.43737287}
{"ts":1757412000000,"o":112963,"h":112962.9,"l":112945,"c":112945,"v":29100,"usd":0.25761224}
{"ts":1757412060000,"o":112945,"h":112950.8,"l":112945.1,"c":112950.8,"v":7600,"usd":0.06728894}
{"ts":1757412120000,"o":112950.8,"h":112967,"l":112964,"c":112967,"v":1700,"usd":0.01504879}
{"ts":1757412180000,"o":112967,"h":112982.5,"l":112920.4,"c":112920.4,"v":38700,"usd":0.34259142}
{"ts":1757412240000,"o":112920.4,"h":112922,"l":112920.5,"c":112922,"v":15000,"usd":0.1328369}
{"ts":1757412300000,"o":112922,"h":112934.9,"l":112909.2,"c":112909.2,"v":131900,"usd":1.16809032}
{"ts":1757412360000,"o":112909.2,"h":112930.1,"l":112910.5,"c":112930.1,"v":100200,"usd":0.88736136}
{"ts":1757412420000,"o":112930.1,"h":112946.7,"l":112946.6,"c":112946.6,"v":400,"usd":0.00354148}
{"ts":1757412480000,"o":112946.6,"h":112982.6,"l":112946.7,"c":112982.6,"v":74200,"usd":0.65676305}
{"ts":1757412540000,"o":112982.6,"h":112991.4,"l":112984.6,"c":112991.3,"v":10200,"usd":0.09027726}
{"ts":1757412600000,"o":112991.3,"h":113000,"l":112969.1,"c":113000,"v":153500,"usd":1.35852182}
{"ts":1757412660000,"o":113000,"h":113016.7,"l":113000,"c":113016.7,"v":58900,"usd":0.5212378}
{"ts":1757412720000,"o":113016.7,"h":113016.6,"l":113010.6,"c":113010.6,"v":100300,"usd":0.88750424}
{"ts":1757412780000,"o":113010.6,"h":112999,"l":112979.9,"c":112979.9,"v":10500,"usd":0.09292155}
{"ts":1757412840000,"o":112979.9,"h":112982,"l":112966.6,"c":112982,"v":73800,"usd":0.65326522}
{"ts":1757412900000,"o":112982,"h":112978,"l":112961.2,"c":112961.2,"v":9100,"usd":0.08055229}
{"ts":1757412960000,"o":112961.2,"h":112982.6,"l":112937.2,"c":112937.2,"v":304600,"usd":2.69655298}
{"ts":1757413020000,"o":112937.2,"h":112937.2,"l":112937.2,"c":112937.2,"v":77700,"usd":0.68799465}
{"ts":1757413080000,"o":112937.2,"h":112989,"l":112937.2,"c":112982.2,"v":81200,"usd":0.71891058}
{"ts":1757413140000,"o":112982.2,"h":112982.2,"l":112948.5,"c":112948.5,"v":52400,"usd":0.4638509}
{"ts":1757413200000,"o":112948.5,"h":112948.5,"l":112940.9,"c":112945.2,"v":9700,"usd":0.08588346}
{"ts":1757413260000,"o":112945.2,"h":112945.2,"l":112945.1,"c":112945.2,"v":38200,"usd":0.33821898}
{"ts":1757413320000,"o":112945.2,"h":112951.1,"l":112923,"c":112924.6,"v":151100,"usd":1.33782443}
{"ts":1757413380000,"o":112924.6,"h":112938,"l":112850,"c":112866.3,"v":1085300,"usd":9.61379808}
{"ts":1757413440000,"o":112866.3,"h":112872.4,"l":112841,"c":112841,"v":255600,"usd":2.26458284}
{"ts":1757413500000,"o":112841,"h":112846.3,"l":112824.3,"c":112824.3,"v":204500,"usd":1.81235749}
{"ts":1757413560000,"o":112824.3,"h":112838.6,"l":112814.8,"c":112814.8,"v":210200,"usd":1.86302629}
{"ts":1757413620000,"o":112814.8,"h":112831.4,"l":112814.9,"c":112831.4,"v":92700,"usd":0.82169264}
{"ts":1757413680000,"o":112831.4,"h":112840,"l":112749.5,"c":112762.8,"v":562200,"usd":4.98416402}
{"ts":1757413740000,"o":112762.8,"h":112766.4,"l":112730.3,"c":112730.3,"v":209500,"usd":1.85815695}
{"ts":1757413800000,"o":112730.3,"h":112730.3,"l":112617.2,"c":112665.2,"v":3166100,"usd":28.10104417}
{"ts":1757413860000,"o":112665.2,"h":112684.2,"l":112610,"c":112638.1,"v":1190800,"usd":10.5703406}
{"ts":1757413920000,"o":112638.1,"h":112714.6,"l":112633.7,"c":112704,"v":96600,"usd":0.85730656}
{"ts":1757413980000,"o":112704,"h":112738.5,"l":112656.6,"c":112712.4,"v":275000,"usd":2.44043277}
{"ts":1757414040000,"o":112712.4,"h":112714.4,"l":112658.1,"c":112660.1,"v":209200,"usd":1.85633045}
{"ts":1757414100000,"o":112660.1,"h":112700.9,"l":112660,"c":112692.6,"v":177500,"usd":1.57529703}
{"ts":1757414160000,"o":112692.6,"h":112739.1,"l":112692.7,"c":112722.7,"v":220300,"usd":1.95454047}
{"ts":1757414220000,"o":112722.7,"h":112777.1,"l":112715,"c":112715.1,"v":674900,"usd":5.98629546}
{"ts":1757414280000,"o":112715.1,"h":112719,"l":112715,"c":112719,"v":62400,"usd":0.55360637}
{"ts":1757414340000,"o":112719,"h":112766.4,"l":112719,"c":112766.4,"v":130500,"usd":1.15755819}
{"ts":1757414400000,"o":112766.4,"h":112805,"l":112770.1,"c":112804.9,"v":84500,"usd":0.74920283}
{"ts":1757414460000,"o":112804.9,"h":112887.9,"l":112790,"c":112887.9,"v":304200,"usd":2.69565508}
{"ts":1757414520000,"o":112887.9,"h":112887.9,"l":112849,"c":112849,"v":98100,"usd":0.86905948}
{"ts":1757414580000,"o":112849,"h":112843,"l":112842.9,"c":112842.9,"v":10200,"usd":0.09039138}
{"ts":1757414640000,"o":112842.9,"h":112847,"l":112842.9,"c":112847,"v":111000,"usd":0.98367031}
{"ts":1757414700000,"o":112847,"h":112849.9,"l":112811,"c":112811,"v":198900,"usd":1.76271671}
{"ts":1757414760000,"o":112811,"h":112809,"l":112730,"c":112730,"v":613300,"usd":5.43873376}
{"ts":1757414820000,"o":112730,"h":112720,"l":112688,"c":112688,"v":26900,"usd":0.23869376}
{"ts":1757414880000,"o":112688,"h":112699.9,"l":112680,"c":112684,"v":216500,"usd":1.92127282}
{"ts":1757414940000,"o":112684,"h":112722.9,"l":112684,"c":112698.9,"v":70800,"usd":0.62829279}
{"ts":1757415000000,"o":112698.9,"h":112726.8,"l":112699,"c":112726.7,"v":49900,"usd":0.44273491}
{"ts":1757415060000,"o":112726.7,"h":112726.7,"l":112680.2,"c":112680.2,"v":179800,"usd":1.59523298}
{"ts":1757415120000,"o":112680.2,"h":112700.9,"l":112660,"c":112660,"v":360300,"usd":3.19761107}
{"ts":1757415180000,"o":112660,"h":112690.9,"l":112613.8,"c":112690.9,"v":364600,"usd":3.23675615}
{"ts":1757415240000,"o":112690.9,"h":112701.9,"l":112691,"c":112691,"v":36700,"usd":0.32565629}
{"ts":1757415300000,"o":112691,"h":112702.9,"l":112695.7,"c":112695.8,"v":8800,"usd":0.07808367}
{"ts":1757415360000,"o":112695.8,"h":112714.9,"l":112670.1,"c":112675.8,"v":190300,"usd":1.68871478}
{"ts":1757415420000,"o":112675.8,"h":112679,"l":112672,"c":112679,"v":57700,"usd":0.5121015}
{"ts":1757415480000,"o":112679,"h":112732.9,"l":112680,"c":112700,"v":225800,"usd":2.00326812}
{"ts":1757415540000,"o":112700,"h":112714,"l":112691.2,"c":112714,"v":186300,"usd":1.65314108}
{"ts":1757415600000,"o":112714,"h":112718,"l":112714,"c":112714,"v":39700,"usd":0.35220939}
{"ts":1757415660000,"o":112714,"h":112714,"l":112691.5,"c":112714,"v":146600,"usd":1.30082137}
{"ts":1757415720000,"o":112714,"h":112715,"l":112693.3,"c":112705,"v":22100,"usd":0.19607267}
{"ts":1757415780000,"o":112705,"h":112704.9,"l":112683.3,"c":112684.9,"v":91900,"usd":0.81551689}
{"ts":1757415840000,"o":112684.9,"h":112687.9,"l":112684,"c":112687.9,"v":104300,"usd":0.92559456}
{"ts":1757415900000,"o":112687.9,"h":112773.3,"l":112688,"c":112773.3,"v":101400,"usd":0.89954382}
{"ts":1757415960000,"o":112773.3,"h":112776,"l":112742,"c":112742,"v":44900,"usd":0.39814904}
{"ts":1757416020000,"o":112742,"h":112763,"l":112727.1,"c":112763,"v":65100,"usd":0.57749305}
{"ts":1757416080000,"o":112763,"h":112779.9,"l":112763,"c":112779.9,"v":115300,"usd":1.02242031}
{"ts":1757416140000,"o":112779.9,"h":112779.8,"l":112731.8,"c":112731.8,"v":173300,"usd":1.53695955}
{"ts":1757416200000,"o":112731.8,"h":112732,"l":112731.8,"c":112731.8,"v":60500,"usd":0.5366713}
{"ts":1757416260000,"o":112731.8,"h":112778.2,"l":112731.8,"c":112778.2,"v":38600,"usd":0.34237094}
{"ts":1757416320000,"o":112778.2,"h":112769.9,"l":112710.1,"c":112731.2,"v":82400,"usd":0.73082698}
{"ts":1757416380000,"o":112731.2,"h":112746,"l":112731,"c":112731,"v":104200,"usd":0.92428091}
{"ts":1757416440000,"o":112731,"h":112740,"l":112729.7,"c":112740,"v":67600,"usd":0.59964879}
{"ts":1757416500000,"o":112740,"h":112739.9,"l":112728.5,"c":112735.3,"v":20300,"usd":0.18006684}
{"ts":1757416560000,"o":112735.3,"h":112735.3,"l":112726.7,"c":112726.7,"v":3400,"usd":0.03016016}
{"ts":1757416620000,"o":112726.7,"h":112726.6,"l":112687.3,"c":112687.3,"v":253700,"usd":2.25088014}
{"ts":1757416680000,"o":112687.3,"h":112682.9,"l":112615.7,"c":112620.8,"v":201600,"usd":1.78947735}
{"ts":1757416740000,"o":112620.8,"h":112633.2,"l":112620.9,"c":112629,"v":71000,"usd":0.63040016}
{"ts":1757416800000,"o":112629,"h":112633,"l":112629,"c":112629,"v":24300,"usd":0.21575207}
{"ts":1757416860000,"o":112629,"h":112635,"l":112629.1,"c":112633.1,"v":45900,"usd":0.40752968}
{"ts":1757416920000,"o":112633.1,"h":112633.1,"l":112633,"c":112633,"v":6000,"usd":0.0532704}
{"ts":1757416980000,"o":112633,"h":112658.7,"l":112632.1,"c":112632.8,"v":163500,"usd":1.45161868}
{"ts":1757417040000,"o":112632.8,"h":112681.2,"l":112632.9,"c":112681,"v":112400,"usd":0.99785921}
{"ts":1757417100000,"o":112681,"h":112681,"l":112660,"c":112660,"v":73500,"usd":0.65239252}
{"ts":1757417160000,"o":112660,"h":112664.9,"l":112653.1,"c":112653.2,"v":127400,"usd":1.13083618}
{"ts":1757417220000,"o":112653.2,"h":112653.2,"l":112653.1,"c":112653.2,"v":6200,"usd":0.05503616}
{"ts":1757417280000,"o":112653.2,"h":112653.1,"l":112625.5,"c":112633.2,"v":88200,"usd":0.78304156}
{"ts":1757417340000,"o":112633.2,"h":112706.9,"l":112633.1,"c":112693.6,"v":177800,"usd":1.57842229}
{"ts":1757417400000,"o":112693.6,"h":112693.5,"l":112677.8,"c":112677.9,"v":7100,"usd":0.06300611}
{"ts":1757417460000,"o":112677.9,"h":112677,"l":112652,"c":112652,"v":55100,"usd":0.48903972}
{"ts":1757417520000,"o":112652,"h":112652.1,"l":112610.1,"c":112610.1,"v":258000,"usd":2.29075637}
{"ts":1757417580000,"o":112610.1,"h":112618.1,"l":112593.5,"c":112607.2,"v":202400,"usd":1.79756748}
{"ts":1757417640000,"o":112607.2,"h":112638.9,"l":112607.2,"c":112638.9,"v":107100,"usd":0.95103947}
{"ts":1757417700000,"o":112638.9,"h":112639,"l":112605,"c":112605,"v":53800,"usd":0.47768572}
{"ts":1757417760000,"o":112605,"h":112604,"l":112590.7,"c":112590.8,"v":44000,"usd":0.39076255}
{"ts":1757417820000,"o":112590.8,"h":112606,"l":112590.7,"c":112606,"v":150100,"usd":1.33310896}
{"ts":1757417880000,"o":112606,"h":112620,"l":112606,"c":112606.3,"v":117100,"usd":1.03987498}
{"ts":1757417940000,"o":112606.3,"h":112605,"l":112580,"c":112580,"v":179600,"usd":1.595143}
{"ts":1757418000000,"o":112580,"h":112580.1,"l":112570,"c":112570,"v":9300,"usd":0.08261128}
{"ts":1757418060000,"o":112570,"h":112627.9,"l":112570.1,"c":112605,"v":137500,"usd":1.2214179}
{"ts":1757418120000,"o":112605,"h":112604.9,"l":112590,"c":112590,"v":17700,"usd":0.15718909}
{"ts":1757418180000,"o":112590,"h":112590,"l":112524,"c":112536.7,"v":478100,"usd":4.24736423}
{"ts":1757418240000,"o":112536.7,"h":112552,"l":112536.7,"c":112552,"v":216600,"usd":1.92469475}
{"ts":1757418300000,"o":112552,"h":112571,"l":112560,"c":112571,"v":98000,"usd":0.87064332}
{"ts":1757418360000,"o":112571,"h":112627.1,"l":112580,"c":112627.1,"v":29700,"usd":0.26373037}
{"ts":1757418420000,"o":112627.1,"h":112627.1,"l":112609,"c":112609,"v":71600,"usd":0.63573203}
{"ts":1757418480000,"o":112609,"h":112602,"l":112582,"c":112582,"v":160800,"usd":1.42806637}
{"ts":1757418540000,"o":112582,"h":112581,"l":112570,"c":112570,"v":4800,"usd":0.04263794}
{"ts":1757418600000,"o":112570,"h":112570.1,"l":112570,"c":112570.1,"v":151200,"usd":1.34317008}
{"ts":1757418660000,"o":112570.1,"h":112570,"l":112560,"c":112560,"v":14800,"usd":0.13148284}
{"ts":1757418720000,"o":112560,"h":112560,"l":112550,"c":112550,"v":99500,"usd":0.88402642}
{"ts":1757418780000,"o":112550,"h":112580,"l":112540.1,"c":112555.3,"v":115100,"usd":1.02266}
{"ts":1757418840000,"o":112555.3,"h":112563.6,"l":112540.8,"c":112540.8,"v":62200,"usd":0.55268623}
{"ts":1757418900000,"o":112540.8,"h":112540,"l":112540,"c":112540,"v":300,"usd":0.00266571}
{"ts":1757418960000,"o":112540,"h":112532.6,"l":112532.6,"c":112532.6,"v":1700,"usd":0.01510671}
{"ts":1757419020000,"o":112532.6,"h":112532.6,"l":112524.2,"c":112524.2,"v":62300,"usd":0.55363387}
{"ts":1757419080000,"o":112524.2,"h":112581.3,"l":112524.2,"c":112581.3,"v":394400,"usd":3.50442603}
{"ts":1757419140000,"o":112581.3,"h":112591.8,"l":112480,"c":112480,"v":1335300,"usd":11.86739276}
{"ts":1757419200000,"o":112480,"h":112490.7,"l":112370.6,"c":112409,"v":1302000,"usd":11.58018169}
{"ts":1757419260000,"o":112409,"h":112467.7,"l":112377.1,"c":112456,"v":724600,"usd":6.44517531}
{"ts":1757419320000,"o":112456,"h":112513,"l":112427.1,"c":112492.6,"v":307000,"usd":2.72986078}
{"ts":1757419380000,"o":112492.6,"h":112493,"l":112460,"c":112460,"v":202000,"usd":1.79585131}
{"ts":1757419440000,"o":112460,"h":112492.4,"l":112458.1,"c":112492.4,"v":145400,"usd":1.29286591}
{"ts":1757419500000,"o":112492.4,"h":112537,"l":112486.5,"c":112537,"v":184600,"usd":1.64079098}
{"ts":1757419560000,"o":112537,"h":112617.3,"l":112539.1,"c":112600.7,"v":323800,"usd":2.87619457}
{"ts":1757419620000,"o":112600.7,"h":112669,"l":112593.1,"c":112645,"v":326100,"usd":2.89550764}
{"ts":1757419680000,"o":112645,"h":112660.9,"l":112622,"c":112657.6,"v":170700,"usd":1.51550856}
{"ts":1757419740000,"o":112657.6,"h":112700,"l":112646.1,"c":112700,"v":119400,"usd":1.05974472}
{"ts":1757419800000,"o":112700,"h":112699.9,"l":112656,"c":112656,"v":285800,"usd":2.53639866}
{"ts":1757419860000,"o":112656,"h":112700,"l":112656,"c":112700,"v":121300,"usd":1.0765297}
{"ts":1757419920000,"o":112700,"h":112699.9,"l":112686.2,"c":112699,"v":204900,"usd":1.81817241}
{"ts":1757419980000,"o":112699,"h":112726.7,"l":112685.1,"c":112685.2,"v":231400,"usd":2.05318924}
{"ts":1757420040000,"o":112685.2,"h":112761.4,"l":112685.2,"c":112743.3,"v":254300,"usd":2.25585933}
{"ts":1757420100000,"o":112743.3,"h":112750.5,"l":112710.2,"c":112716.9,"v":289300,"usd":2.566344}
{"ts":1757420160000,"o":112716.9,"h":112744.3,"l":112716.9,"c":112744.3,"v":26800,"usd":0.2377352}
{"ts":1757420220000,"o":112744.3,"h":112760,"l":112744.3,"c":112760,"v":60800,"usd":0.53921875}
{"ts":1757420280000,"o":112760,"h":112760.1,"l":112733,"c":112733,"v":228600,"usd":2.02754908}
{"ts":1757420340000,"o":112733,"h":112733.1,"l":112669.8,"c":112669.8,"v":141900,"usd":1.2590125}
{"ts":1757420400000,"o":112669.8,"h":112726.2,"l":112667,"c":112726.2,"v":216900,"usd":1.92493866}
{"ts":1757420460000,"o":112726.2,"h":112800,"l":112727,"c":112800,"v":198500,"usd":1.7603306}
{"ts":1757420520000,"o":112800,"h":112799.8,"l":112752,"c":112777,"v":95500,"usd":0.84665492}
{"ts":1757420580000,"o":112777,"h":112795,"l":112777,"c":112795,"v":62600,"usd":0.5550784}
{"ts":1757420640000,"o":112795,"h":112794.9,"l":112769.3,"c":112790,"v":239400,"usd":2.12256735}
{"ts":1757420700000,"o":112790,"h":112830.5,"l":112681.3,"c":112730,"v":954200,"usd":8.46384184}
{"ts":1757420760000,"o":112730,"h":112739.9,"l":112713.4,"c":112722.3,"v":37500,"usd":0.33266992}
{"ts":1757420820000,"o":112722.3,"h":112736.2,"l":112722.2,"c":112736.2,"v":93300,"usd":0.82767956}
{"ts":1757420880000,"o":112736.2,"h":112780,"l":112736.1,"c":112780,"v":114400,"usd":1.01468143}
{"ts":1757420940000,"o":112780,"h":112817.2,"l":112760.4,"c":112760.4,"v":358100,"usd":3.17476305}
{"ts":1757421000000,"o":112760.4,"h":112768.4,"l":112760.1,"c":112768.4,"v":138700,"usd":1.23002724}
{"ts":1757421060000,"o":112768.4,"h":112787,"l":112759,"c":112759,"v":129700,"usd":1.15017962}
{"ts":1757421120000,"o":112759,"h":112758,"l":112702.7,"c":112749.9,"v":342100,"usd":3.03479277}
{"ts":1757421180000,"o":112749.9,"h":112768,"l":112750,"c":112764,"v":36800,"usd":0.32634133}
{"ts":1757421240000,"o":112764,"h":112752.3,"l":112713.4,"c":112715.5,"v":190500,"usd":1.68992331}
{"ts":1757421300000,"o":112715.5,"h":112715.5,"l":112657.4,"c":112657.4,"v":241500,"usd":2.14316715}
{"ts":1757421360000,"o":112657.4,"h":112710.9,"l":112657.4,"c":112709,"v":164300,"usd":1.4581898}
{"ts":1757421420000,"o":112709,"h":112695.1,"l":112646,"c":112667,"v":76300,"usd":0.67728754}
{"ts":1757421480000,"o":112667,"h":112668,"l":112630,"c":112652,"v":208600,"usd":1.85177092}
{"ts":1757421540000,"o":112652,"h":112799.9,"l":112668,"c":112784,"v":246200,"usd":2.18391967}
{"ts":1757421600000,"o":112784,"h":112784.1,"l":112710.9,"c":112710.9,"v":261800,"usd":2.32233523}
{"ts":1757421660000,"o":112710.9,"h":112729,"l":112640.6,"c":112657,"v":63200,"usd":0.56077356}
{"ts":1757421720000,"o":112657,"h":112657,"l":112562.8,"c":112614,"v":135900,"usd":1.20700092}
{"ts":1757421780000,"o":112614,"h":112641,"l":112590,"c":112641,"v":149300,"usd":1.32579759}
{"ts":1757421840000,"o":112641,"h":112656,"l":112598,"c":112603,"v":227400,"usd":2.01906678}
{"ts":1757421900000,"o":112603,"h":112601,"l":112583.5,"c":112601,"v":32900,"usd":0.29220382}
{"ts":1757421960000,"o":112601,"h":112656,"l":112601,"c":112656,"v":19100,"usd":0.16958813}
{"ts":1757422020000,"o":112656,"h":112699.9,"l":112660,"c":112660.1,"v":113500,"usd":1.00722719}
{"ts":1757422080000,"o":112660.1,"h":112694.3,"l":112652.1,"c":112652.1,"v":120700,"usd":1.07122044}
{"ts":1757422140000,"o":112652.1,"h":112650.1,"l":112636.1,"c":112639,"v":135800,"usd":1.20562912}
{"ts":1757422200000,"o":112639,"h":112637,"l":112610.1,"c":112628.4,"v":263300,"usd":2.33797544}
{"ts":1757422260000,"o":112628.4,"h":112626,"l":112565,"c":112567,"v":329800,"usd":2.92944167}
{"ts":1757422320000,"o":112567,"h":112581,"l":112563,"c":112581,"v":69600,"usd":0.61830357}
{"ts":1757422380000,"o":112581,"h":112592,"l":112591.9,"c":112592,"v":6700,"usd":0.05950672}
{"ts":1757422440000,"o":112592,"h":112660,"l":112592,"c":112660,"v":120600,"usd":1.07102875}
{"ts":1757422500000,"o":112660,"h":112692.5,"l":112664,"c":112692.5,"v":98200,"usd":0.87145772}
{"ts":1757422560000,"o":112692.5,"h":112692.5,"l":112692.5,"c":112692.5,"v":100,"usd":0.00088737}
{"ts":1757422620000,"o":112692.5,"h":112692.5,"l":112660,"c":112660,"v":263800,"usd":2.34091277}
{"ts":1757422680000,"o":112660,"h":112660,"l":112600.1,"c":112629.9,"v":446700,"usd":3.96619178}
{"ts":1757422740000,"o":112629.9,"h":112630,"l":112604.1,"c":112630,"v":75700,"usd":0.67216405}
{"ts":1757422800000,"o":112630,"h":112653,"l":112630,"c":112653,"v":37200,"usd":0.33024857}
{"ts":1757422860000,"o":112653,"h":112672,"l":112641.9,"c":112665,"v":268400,"usd":2.38256433}
{"ts":1757422920000,"o":112665,"h":112671.3,"l":112641,"c":112641,"v":183600,"usd":1.62966821}
{"ts":1757422980000,"o":112641,"h":112644.9,"l":112636.1,"c":112643,"v":87300,"usd":0.77503284}
{"ts":1757423040000,"o":112643,"h":112643,"l":112600.1,"c":112627.8,"v":211300,"usd":1.87612297}
{"ts":1757423100000,"o":112627.8,"h":112635.9,"l":112491.7,"c":112538,"v":985900,"usd":8.76159378}
{"ts":1757423160000,"o":112538,"h":112586.1,"l":112490.1,"c":112503,"v":514800,"usd":4.57468153}
{"ts":1757423220000,"o":112503,"h":112577.6,"l":112445.2,"c":112577.6,"v":1144100,"usd":10.17020487}
{"ts":1757423280000,"o":112577.6,"h":112664.8,"l":112577.6,"c":112647,"v":260600,"usd":2.31397346}
{"ts":1757423340000,"o":112647,"h":112646,"l":112594.8,"c":112630,"v":88900,"usd":0.78952716}
{"ts":1757423400000,"o":112630,"h":112632.8,"l":112590,"c":112623,"v":89200,"usd":0.79212088}
{"ts":1757423460000,"o":112623,"h":112612,"l":112542,"c":112542,"v":181000,"usd":1.60777133}
{"ts":1757423520000,"o":112542,"h":112542,"l":112500.1,"c":112500.1,"v":69500,"usd":0.61764506}
{"ts":1757423580000,"o":112500.1,"h":112588.1,"l":112506.4,"c":112578,"v":259700,"usd":2.30754248}
{"ts":1757423640000,"o":112578,"h":112680,"l":112578,"c":112660,"v":271300,"usd":2.40830802}
{"ts":1757423700000,"o":112660,"h":112779.1,"l":112669,"c":112770.1,"v":163400,"usd":1.44979171}
{"ts":1757423760000,"o":112770.1,"h":112769,"l":112699.3,"c":112714.5,"v":328900,"usd":2.91745077}
{"ts":1757423820000,"o":112714.5,"h":112714.9,"l":112623.3,"c":112660.5,"v":224000,"usd":1.98814808}
{"ts":1757423880000,"o":112660.5,"h":112713,"l":112651.9,"c":112697,"v":54900,"usd":0.48723503}
{"ts":1757423940000,"o":112697,"h":112680,"l":112636.1,"c":112636.1,"v":191200,"usd":1.69741935}
{"ts":1757424000000,"o":112636.1,"h":112630.9,"l":112561,"c":112603.5,"v":323500,"usd":2.87313646}
{"ts":1757424060000,"o":112603.5,"h":112660.9,"l":112598.6,"c":112653.5,"v":197600,"usd":1.75455975}
{"ts":1757424120000,"o":112653.5,"h":112700,"l":112635,"c":112684,"v":267100,"usd":2.37079021}
{"ts":1757424180000,"o":112684,"h":112686,"l":112652,"c":112652,"v":29400,"usd":0.26094191}
{"ts":1757424240000,"o":112652,"h":112650,"l":112577.7,"c":112597,"v":212200,"usd":1.88436941}
{"ts":1757424300000,"o":112597,"h":112646.2,"l":112573.3,"c":112646.1,"v":96600,"usd":0.85766574}
{"ts":1757424360000,"o":112646.1,"h":112736,"l":112646.2,"c":112729.6,"v":197600,"usd":1.75323142}
{"ts":1757424420000,"o":112729.6,"h":112784.1,"l":112729.1,"c":112758,"v":240700,"usd":2.13464948}
{"ts":1757424480000,"o":112758,"h":112783,"l":112758.1,"c":112768.9,"v":51500,"usd":0.4566876}
{"ts":1757424540000,"o":112768.9,"h":112836.2,"l":112768.1,"c":112800,"v":290900,"usd":2.57895838}
{"ts":1757424600000,"o":112800,"h":112822.5,"l":112799,"c":112822.5,"v":257800,"usd":2.28536591}
{"ts":1757424660000,"o":112822.5,"h":112849.9,"l":112764.8,"c":112766.6,"v":810300,"usd":7.18306828}
{"ts":1757424720000,"o":112766.6,"h":112820,"l":112741.2,"c":112820,"v":212400,"usd":1.88330525}
{"ts":1757424780000,"o":112820,"h":112870,"l":112757.2,"c":112757.2,"v":255200,"usd":2.26162781}
{"ts":1757424840000,"o":112757.2,"h":112762,"l":112660.2,"c":112672,"v":332700,"usd":2.95205186}
{"ts":1757424900000,"o":112672,"h":112771.1,"l":112672.2,"c":112732,"v":247900,"usd":2.19899673}
{"ts":1757424960000,"o":112732,"h":112849,"l":112724,"c":112782.9,"v":237500,"usd":2.10540161}
{"ts":1757425020000,"o":112782.9,"h":112870,"l":112731.5,"c":112809.4,"v":210800,"usd":1.86867812}
{"ts":1757425080000,"o":112809.4,"h":112869.1,"l":112789.3,"c":112846.3,"v":197600,"usd":1.75119071}
{"ts":1757425140000,"o":112846.3,"h":112875.4,"l":112774.3,"c":112810,"v":274100,"usd":2.42972168}
{"ts":1757425200000,"o":112810,"h":112838,"l":112788,"c":112788,"v":207700,"usd":1.84113848}
{"ts":1757425260000,"o":112788,"h":112852,"l":112786.9,"c":112823,"v":134000,"usd":1.18764944}
{"ts":1757425320000,"o":112823,"h":112903.2,"l":112824,"c":112876,"v":426900,"usd":3.78198842}
{"ts":1757425380000,"o":112876,"h":112934.2,"l":112800,"c":112808,"v":465600,"usd":4.12455566}
{"ts":1757425440000,"o":112808,"h":112884.2,"l":112784,"c":112884.2,"v":139700,"usd":1.23841462}
{"ts":1757425500000,"o":112884.2,"h":112907.9,"l":112852,"c":112852,"v":273100,"usd":2.41935796}
{"ts":1757425560000,"o":112852,"h":112891,"l":112800.7,"c":112851,"v":281900,"usd":2.49813915}
{"ts":1757425620000,"o":112851,"h":112877,"l":112813,"c":112843,"v":91400,"usd":0.81004697}
{"ts":1757425680000,"o":112843,"h":112898,"l":112780.1,"c":112843.9,"v":316200,"usd":2.80231155}
{"ts":1757425740000,"o":112843.9,"h":112924.3,"l":112806.8,"c":112806.8,"v":573400,"usd":5.08041044}
{"ts":1757425800000,"o":112806.8,"h":112847.9,"l":112806.1,"c":112811.1,"v":138900,"usd":1.2311511}
{"ts":1757425860000,"o":112811.1,"h":112828.5,"l":112710.2,"c":112725.9,"v":547600,"usd":4.85592089}
{"ts":1757425920000,"o":112725.9,"h":112747.9,"l":112677.5,"c":112708,"v":201800,"usd":1.79014037}
{"ts":1757425980000,"o":112708,"h":112850.3,"l":112708,"c":112850.3,"v":758100,"usd":6.72205534}
{"ts":1757426040000,"o":112850.3,"h":112911.4,"l":112841.1,"c":112860.5,"v":107200,"usd":0.94974152}
{"ts":1757426100000,"o":112860.5,"h":112858.1,"l":112740.2,"c":112752.2,"v":280800,"usd":2.48923674}
{"ts":1757426160000,"o":112752.2,"h":112752.2,"l":112700,"c":112734,"v":187000,"usd":1.65896152}
{"ts":1757426220000,"o":112734,"h":112822.9,"l":112736,"c":112822.9,"v":227900,"usd":2.02048262}
{"ts":1757426280000,"o":112822.9,"h":112824.4,"l":112761,"c":112778,"v":187600,"usd":1.6632619}
{"ts":1757426340000,"o":112778,"h":112767,"l":112700,"c":112700,"v":424000,"usd":3.76123823}
{"ts":1757426400000,"o":112700,"h":112742.9,"l":112700.1,"c":112740,"v":168100,"usd":1.49134163}
{"ts":1757426460000,"o":112740,"h":112934.2,"l":112552.3,"c":112552.3,"v":1272800,"usd":11.29072583}
{"ts":1757426520000,"o":112552.3,"h":112727.5,"l":112454.3,"c":112493.4,"v":3467400,"usd":30.79914636}
{"ts":1757426580000,"o":112493.4,"h":112567.7,"l":112290.2,"c":112444,"v":5895900,"usd":52.4531271}
{"ts":1757426640000,"o":112444,"h":112535.9,"l":112135.6,"c":112160.8,"v":4528900,"usd":40.31866408}
{"ts":1757426700000,"o":112160.8,"h":112363,"l":112110.5,"c":112338.2,"v":2356400,"usd":20.98916651}
{"ts":1757426760000,"o":112338.2,"h":112429.8,"l":112267,"c":112342,"v":1770200,"usd":15.75833725}
{"ts":1757426820000,"o":112342,"h":112391,"l":112100,"c":112160,"v":1188400,"usd":10.59262946}
{"ts":1757426880000,"o":112160,"h":112193.5,"l":111976.8,"c":112041.9,"v":2199000,"usd":19.61763248}
{"ts":1757426940000,"o":112041.9,"h":112116.4,"l":111991,"c":112100,"v":831000,"usd":7.41688463}
{"ts":1757427000000,"o":112100,"h":112157,"l":112065,"c":112140,"v":580000,"usd":5.17358281}
{"ts":1757427060000,"o":112140,"h":112287.9,"l":112126,"c":112261.5,"v":897400,"usd":7.99909453}
{"ts":1757427120000,"o":112261.5,"h":112386.3,"l":112275,"c":112370,"v":444200,"usd":3.95444399}
{"ts":1757427180000,"o":112370,"h":112429.6,"l":112318.6,"c":112422,"v":553400,"usd":4.92546293}
{"ts":1757427240000,"o":112422,"h":112438,"l":112387,"c":112402.3,"v":336500,"usd":2.99351472}
{"ts":1757427300000,"o":112402.3,"h":112430,"l":112364.3,"c":112404,"v":398000,"usd":3.54135072}
{"ts":1757427360000,"o":112404,"h":112421.9,"l":112310.1,"c":112348,"v":595500,"usd":5.30055321}
{"ts":1757427420000,"o":112348,"h":112362,"l":112290,"c":112311.1,"v":410700,"usd":3.65687706}
{"ts":1757427480000,"o":112311.1,"h":112329.9,"l":112212,"c":112256.9,"v":520400,"usd":4.63612587}
{"ts":1757427540000,"o":112256.9,"h":112283.7,"l":112160.8,"c":112283.7,"v":415800,"usd":3.70533299}
{"ts":1757427600000,"o":112283.7,"h":112369.9,"l":112281.7,"c":112329,"v":244600,"usd":2.17758948}
{"ts":1757427660000,"o":112329,"h":112326,"l":112194,"c":112194,"v":38700,"usd":0.3447923}
{"ts":1757427720000,"o":112194,"h":112238,"l":112150.2,"c":112153,"v":247000,"usd":2.20170355}
{"ts":1757427780000,"o":112153,"h":112232.9,"l":112164.1,"c":112214,"v":289800,"usd":2.5829948}
{"ts":1757427840000,"o":112214,"h":112232.9,"l":112166.4,"c":112232.9,"v":96000,"usd":0.85560208}
{"ts":1757427900000,"o":112232.9,"h":112234,"l":112177,"c":112220,"v":158100,"usd":1.40901403}
{"ts":1757427960000,"o":112220,"h":112233.5,"l":112200.1,"c":112200.1,"v":20100,"usd":0.17911715}
{"ts":1757428020000,"o":112200.1,"h":112234.9,"l":112170,"c":112170.1,"v":1375900,"usd":12.26328617}
{"ts":1757428080000,"o":112170.1,"h":112253.3,"l":112164,"c":112253.3,"v":403100,"usd":3.59188369}
{"ts":1757428140000,"o":112253.3,"h":112268,"l":112191.1,"c":112268,"v":91400,"usd":0.81438513}
{"ts":1757428200000,"o":112268,"h":112318.9,"l":112244.3,"c":112297.8,"v":97100,"usd":0.86473943}
{"ts":1757428260000,"o":112297.8,"h":112297.5,"l":112200.1,"c":112207,"v":170200,"usd":1.51645065}
{"ts":1757428320000,"o":112207,"h":112200,"l":112081.6,"c":112130.6,"v":381900,"usd":3.40585271}
{"ts":1757428380000,"o":112130.6,"h":112125.7,"l":112000,"c":112062.6,"v":379100,"usd":3.38280988}
{"ts":1757428440000,"o":112062.6,"h":112101.5,"l":111837.1,"c":111867.2,"v":2315000,"usd":20.6869113}
{"ts":1757428500000,"o":111867.2,"h":111860,"l":111161.6,"c":111647.1,"v":31778700,"usd":284.98909115}
{"ts":1757428560000,"o":111647.1,"h":111744.3,"l":111485.5,"c":111543.3,"v":3373600,"usd":30.21874692}
{"ts":1757428620000,"o":111543.3,"h":111626.2,"l":111530.3,"c":111549.3,"v":2785400,"usd":24.96432156}
{"ts":1757428680000,"o":111549.3,"h":111610.3,"l":111516.7,"c":111589,"v":1273700,"usd":11.41691006}
{"ts":1757428740000,"o":111589,"h":111746.5,"l":111587,"c":111714.1,"v":1730900,"usd":15.49818834}
{"ts":1757428800000,"o":111714.1,"h":111799.3,"l":111677.3,"c":111795.8,"v":652700,"usd":5.84116674}
{"ts":1757428860000,"o":111795.8,"h":111799.3,"l":111723,"c":111756.6,"v":806700,"usd":7.21776602}
{"ts":1757428920000,"o":111756.6,"h":111756.6,"l":111616.1,"c":111690,"v":1607800,"usd":14.39793145}
{"ts":1757428980000,"o":111690,"h":111698,"l":111593.1,"c":111621,"v":634000,"usd":5.67895875}
{"ts":1757429040000,"o":111621,"h":111639.9,"l":111549,"c":111553,"v":417800,"usd":3.743925}
{"ts":1757429100000,"o":111553,"h":111558.5,"l":111520,"c":111543.1,"v":222400,"usd":1.99404066}
{"ts":1757429160000,"o":111543.1,"h":111613.5,"l":111475.4,"c":111613.5,"v":789000,"usd":7.07401052}
{"ts":1757429220000,"o":111613.5,"h":111615.9,"l":111555,"c":111612.1,"v":683900,"usd":6.12836081}
{"ts":1757429280000,"o":111612.1,"h":111721.4,"l":111610.3,"c":111709,"v":433600,"usd":3.88376056}
{"ts":1757429340000,"o":111709,"h":111731,"l":111710,"c":111711.4,"v":144200,"usd":1.29075731}
{"ts":1757429400000,"o":111711.4,"h":111766,"l":111682.3,"c":111764,"v":754400,"usd":6.75271383}
{"ts":1757429460000,"o":111764,"h":111763,"l":111566,"c":111606,"v":438600,"usd":3.9278992}
{"ts":1757429520000,"o":111606,"h":111626.9,"l":111567.3,"c":111600,"v":147000,"usd":1.31712564}
{"ts":1757429580000,"o":111600,"h":111700,"l":111597.3,"c":111698,"v":64900,"usd":0.58132021}
{"ts":1757429640000,"o":111698,"h":111744,"l":111693.8,"c":111734,"v":64400,"usd":0.57647842}
{"ts":1757429700000,"o":111734,"h":111845.1,"l":111734,"c":111845.1,"v":171800,"usd":1.5370397}
{"ts":1757429760000,"o":111845.1,"h":111879.3,"l":111798,"c":111798,"v":192200,"usd":1.71832296}
{"ts":1757429820000,"o":111798,"h":111838.4,"l":111761.3,"c":111761.3,"v":164100,"usd":1.4679916}
{"ts":1757429880000,"o":111761.3,"h":111789.5,"l":111728.3,"c":111729,"v":201500,"usd":1.80293845}
{"ts":1757429940000,"o":111729,"h":111770.7,"l":111721,"c":111734.9,"v":170700,"usd":1.5276437}
{"ts":1757430000000,"o":111734.9,"h":111746,"l":111711.3,"c":111727.9,"v":134200,"usd":1.20126804}
{"ts":1757430060000,"o":111727.9,"h":111808.9,"l":111663.3,"c":111663.3,"v":868400,"usd":7.77151214}
{"ts":1757430120000,"o":111663.3,"h":111660,"l":111566.2,"c":111639,"v":492000,"usd":4.40870489}
{"ts":1757430180000,"o":111639,"h":111676,"l":111586.5,"c":111586.5,"v":284600,"usd":2.54905613}
{"ts":1757430240000,"o":111586.5,"h":111590.7,"l":111515.8,"c":111546,"v":713400,"usd":6.39470455}
{"ts":1757430300000,"o":111546,"h":111626.7,"l":111520,"c":111590,"v":344100,"usd":3.08374102}
{"ts":1757430360000,"o":111590,"h":111589.9,"l":111512.1,"c":111514.9,"v":312700,"usd":2.80302351}
{"ts":1757430420000,"o":111514.9,"h":111553,"l":111490,"c":111553,"v":139900,"usd":1.25464425}
{"ts":1757430480000,"o":111553,"h":111573.4,"l":111525,"c":111540.1,"v":182500,"usd":1.63597094}
{"ts":1757430540000,"o":111540.1,"h":111540,"l":111500,"c":111503.3,"v":167800,"usd":1.50473742}
{"ts":1757430600000,"o":111503.3,"h":111503.9,"l":111472,"c":111492.7,"v":286000,"usd":2.56530597}
{"ts":1757430660000,"o":111492.7,"h":111492,"l":111431.7,"c":111468.1,"v":448800,"usd":4.02662631}
{"ts":1757430720000,"o":111468.1,"h":111468,"l":111340,"c":111390,"v":1229000,"usd":11.03166408}
{"ts":1757430780000,"o":111390,"h":111390,"l":111264.2,"c":111370,"v":448300,"usd":4.02759732}
{"ts":1757430840000,"o":111370,"h":111419.8,"l":111352,"c":111405,"v":305500,"usd":2.74279875}
{"ts":1757430900000,"o":111405,"h":111407.9,"l":111353.3,"c":111360.1,"v":202300,"usd":1.81617996}
{"ts":1757430960000,"o":111360.1,"h":111463.1,"l":111316.1,"c":111448.5,"v":351900,"usd":3.158857}
{"ts":1757431020000,"o":111448.5,"h":111520,"l":111430.9,"c":111514,"v":664900,"usd":5.96487525}
{"ts":1757431080000,"o":111514,"h":111500,"l":111450.1,"c":111481,"v":371800,"usd":3.33514744}
{"ts":1757431140000,"o":111481,"h":111482,"l":111350.1,"c":111350.1,"v":148300,"usd":1.33137397}
{"ts":1757431200000,"o":111350.1,"h":111377.9,"l":111342.1,"c":111377.9,"v":114300,"usd":1.0263972}
{"ts":1757431260000,"o":111377.9,"h":111499.3,"l":111364.9,"c":111460,"v":196100,"usd":1.75981079}
{"ts":1757431320000,"o":111460,"h":111499.9,"l":111418.1,"c":111499.9,"v":524400,"usd":4.70543497}
{"ts":1757431380000,"o":111499.9,"h":111519,"l":111483.1,"c":111485.1,"v":167100,"usd":1.49867063}
{"ts":1757431440000,"o":111485.1,"h":111484,"l":111441.1,"c":111441.1,"v":49700,"usd":0.44589066}
{"ts":1757431500000,"o":111441.1,"h":111441,"l":111365,"c":111426,"v":343700,"usd":3.08531051}
{"ts":1757431560000,"o":111426,"h":111444.4,"l":111380.1,"c":111386.1,"v":23900,"usd":0.2145557}
{"ts":1757431620000,"o":111386.1,"h":111421.4,"l":111365.2,"c":111386,"v":133500,"usd":1.19868679}
{"ts":1757431680000,"o":111386,"h":111396,"l":111332,"c":111332,"v":306800,"usd":2.75509474}
{"ts":1757431740000,"o":111332,"h":111332.8,"l":111282.7,"c":111314.2,"v":327700,"usd":2.94426146}
{"ts":1757431800000,"o":111314.2,"h":111296.8,"l":111267.4,"c":111280.2,"v":148800,"usd":1.3371707}
{"ts":1757431860000,"o":111280.2,"h":111280.1,"l":111228.4,"c":111240.1,"v":752500,"usd":6.76397139}
{"ts":1757431920000,"o":111240.1,"h":111240.1,"l":111070.4,"c":111168.1,"v":1431000,"usd":12.87553018}
{"ts":1757431980000,"o":111168.1,"h":111185.5,"l":111090,"c":111152.7,"v":737500,"usd":6.63638773}
{"ts":1757432040000,"o":111152.7,"h":111209.9,"l":111114.5,"c":111209.9,"v":304200,"usd":2.73653372}
{"ts":1757432100000,"o":111209.9,"h":111263.9,"l":111209.1,"c":111253,"v":660300,"usd":5.93557087}
{"ts":1757432160000,"o":111253,"h":111269.5,"l":111080.1,"c":111130,"v":240200,"usd":2.16108028}
{"ts":1757432220000,"o":111130,"h":111121.4,"l":111070.1,"c":111096.2,"v":429700,"usd":3.86800703}
{"ts":1757432280000,"o":111096.2,"h":111098,"l":110896,"c":111010,"v":2859000,"usd":25.75909358}
{"ts":1757432340000,"o":111010,"h":111026.7,"l":110858.6,"c":110883.6,"v":784800,"usd":7.07556485}
{"ts":1757432400000,"o":110883.6,"h":110929.4,"l":110880.9,"c":110896.1,"v":229200,"usd":2.06661025}
{"ts":1757432460000,"o":110896.1,"h":110908.9,"l":110790,"c":110810.1,"v":904700,"usd":8.16229251}
{"ts":1757432520000,"o":110810.1,"h":110856,"l":110797.1,"c":110852,"v":315400,"usd":2.8459757}
{"ts":1757432580000,"o":110852,"h":110863.8,"l":110820.1,"c":110845,"v":261300,"usd":2.35747381}
{"ts":1757432640000,"o":110845,"h":110886.7,"l":110797.2,"c":110886.7,"v":483600,"usd":4.36298411}
{"ts":1757432700000,"o":110886.7,"h":110900,"l":110794.9,"c":110801.7,"v":558700,"usd":5.0405212}
{"ts":1757432760000,"o":110801.7,"h":110802.4,"l":110739,"c":110782.1,"v":1970300,"usd":17.78701681}
{"ts":1757432820000,"o":110782.1,"h":110925,"l":110770.1,"c":110919.8,"v":607800,"usd":5.48249982}
{"ts":1757432880000,"o":110919.8,"h":110926.5,"l":110821,"c":110856,"v":567100,"usd":5.11556761}
{"ts":1757432940000,"o":110856,"h":110857.8,"l":110824.9,"c":110852,"v":314300,"usd":2.83574058}
{"ts":1757433000000,"o":110852,"h":110872.1,"l":110831.1,"c":110857.5,"v":916800,"usd":8.26994445}
{"ts":1757433060000,"o":110857.5,"h":110858,"l":110781.1,"c":110830,"v":159300,"usd":1.43764216}
{"ts":1757433120000,"o":110830,"h":110835,"l":110749.6,"c":110799.5,"v":274500,"usd":2.47748719}
{"ts":1757433180000,"o":110799.5,"h":110836,"l":110753.5,"c":110836,"v":106000,"usd":0.95695489}
{"ts":1757433240000,"o":110836,"h":110923,"l":110827,"c":110923,"v":310600,"usd":2.80083303}
{"ts":1757433300000,"o":110923,"h":111030,"l":110923,"c":111014,"v":232600,"usd":2.09605676}
{"ts":1757433360000,"o":111014,"h":111012.2,"l":110960.1,"c":110972.1,"v":76800,"usd":0.69200624}
{"ts":1757433420000,"o":110972.1,"h":110990,"l":110939.1,"c":110952,"v":812000,"usd":7.31766426}
{"ts":1757433480000,"o":110952,"h":110956.9,"l":110911,"c":110935.9,"v":398000,"usd":3.58773972}
{"ts":1757433540000,"o":110935.9,"h":110934.8,"l":110920,"c":110920,"v":72800,"usd":0.65632164}
{"ts":1757433600000,"o":110920,"h":110910.1,"l":110850,"c":110850,"v":165100,"usd":1.48894374}
{"ts":1757433660000,"o":110850,"h":110864,"l":110780,"c":110849.3,"v":526900,"usd":4.75446496}
{"ts":1757433720000,"o":110849.3,"h":110881,"l":110845,"c":110881,"v":355800,"usd":3.20938214}
{"ts":1757433780000,"o":110881,"h":110919.9,"l":110860.1,"c":110917,"v":254400,"usd":2.29446065}
{"ts":1757433840000,"o":110917,"h":110960,"l":110917,"c":110950,"v":145800,"usd":1.31425385}
{"ts":1757433900000,"o":110950,"h":110997.5,"l":110949.2,"c":110974.2,"v":219600,"usd":1.97881258}
{"ts":1757433960000,"o":110974.2,"h":110967.1,"l":110901.1,"c":110901.1,"v":136900,"usd":1.2339881}
{"ts":1757434020000,"o":110901.1,"h":110975.9,"l":110906.4,"c":110961,"v":324700,"usd":2.92649537}
{"ts":1757434080000,"o":110961,"h":110952,"l":110836.1,"c":110855.5,"v":654400,"usd":5.90123805}
{"ts":1757434140000,"o":110855.5,"h":110894,"l":110820,"c":110887,"v":181200,"usd":1.63465209}
{"ts":1757434200000,"o":110887,"h":110911.9,"l":110863.7,"c":110880,"v":85000,"usd":0.76647159}
{"ts":1757434260000,"o":110880,"h":110880.1,"l":110836.8,"c":110851.1,"v":434300,"usd":3.91776967}
{"ts":1757434320000,"o":110851.1,"h":110920,"l":110861,"c":110919.9,"v":151900,"usd":1.36997091}
{"ts":1757434380000,"o":110919.9,"h":110990,"l":110904.8,"c":110986.6,"v":171800,"usd":1.54850977}
{"ts":1757434440000,"o":110986.6,"h":111008,"l":110980,"c":111008,"v":1133100,"usd":10.20816433}
{"ts":1757434500000,"o":111008,"h":111079.3,"l":111018.5,"c":111070.2,"v":633000,"usd":5.70056379}
{"ts":1757434560000,"o":111070.2,"h":111107.9,"l":111038,"c":111107.9,"v":560800,"usd":5.04963304}
{"ts":1757434620000,"o":111107.9,"h":111107.9,"l":111070.1,"c":111070.1,"v":149000,"usd":1.34126949}
{"ts":1757434680000,"o":111070.1,"h":111104.9,"l":111070.5,"c":111074,"v":51700,"usd":0.4653488}
{"ts":1757434740000,"o":111074,"h":111100,"l":111030.9,"c":111039.3,"v":27100,"usd":0.24399176}
{"ts":1757434800000,"o":111039.3,"h":111038.1,"l":110900,"c":110926,"v":370400,"usd":3.3379288}
{"ts":1757434860000,"o":110926,"h":110916.2,"l":110825.4,"c":110825.5,"v":488300,"usd":4.40503876}
{"ts":1757434920000,"o":110825.5,"h":110840.8,"l":110800,"c":110813.3,"v":1194200,"usd":10.7763189}
{"ts":1757434980000,"o":110813.3,"h":110839,"l":110724.3,"c":110773,"v":1542800,"usd":13.92846985}
{"ts":1757435040000,"o":110773,"h":110812,"l":110776,"c":110812,"v":108800,"usd":0.98193552}
{"ts":1757435100000,"o":110812,"h":110841,"l":110795.3,"c":110841,"v":179700,"usd":1.62164621}
{"ts":1757435160000,"o":110841,"h":110890,"l":110842,"c":110876,"v":162300,"usd":1.46363006}
{"ts":1757435220000,"o":110876,"h":110948.7,"l":110889.9,"c":110920,"v":132900,"usd":1.198247}
{"ts":1757435280000,"o":110920,"h":110910,"l":110824.9,"c":110824.9,"v":119200,"usd":1.07531937}
{"ts":1757435340000,"o":110824.9,"h":110959.3,"l":110825.4,"c":110920,"v":946200,"usd":8.52955515}
{"ts":1757435400000,"o":110920,"h":110910,"l":110870.1,"c":110887,"v":178700,"usd":1.61171344}
{"ts":1757435460000,"o":110887,"h":110946,"l":110900,"c":110946,"v":36000,"usd":0.32452757}
{"ts":1757435520000,"o":110946,"h":110983.7,"l":110946,"c":110960.1,"v":99800,"usd":0.89943271}
{"ts":1757435580000,"o":110960.1,"h":110973,"l":110920.1,"c":110960,"v":142100,"usd":1.28082137}
{"ts":1757435640000,"o":110960,"h":110974.6,"l":110954,"c":110959.1,"v":76500,"usd":0.68936287}
{"ts":1757435700000,"o":110959.1,"h":111018.2,"l":110959.1,"c":111018.1,"v":392700,"usd":3.53784362}
{"ts":1757435760000,"o":111018.1,"h":111018.1,"l":110979.1,"c":110979.1,"v":12600,"usd":0.11352036}
{"ts":1757435820000,"o":110979.1,"h":110973.1,"l":110922.9,"c":110942,"v":145700,"usd":1.31346366}
{"ts":1757435880000,"o":110942,"h":110940,"l":110938.1,"c":110938.1,"v":15500,"usd":0.13971595}
{"ts":1757435940000,"o":110938.1,"h":110938.1,"l":110938,"c":110938,"v":26200,"usd":0.2361668}
{"ts":1757436000000,"o":110938,"h":110938.1,"l":110910.1,"c":110910.1,"v":336900,"usd":3.03723708}
{"ts":1757436060000,"o":110910.1,"h":110974.4,"l":110910.1,"c":110966.6,"v":185000,"usd":1.66781551}
{"ts":1757436120000,"o":110966.6,"h":110968,"l":110940.1,"c":110968,"v":140300,"usd":1.26456091}
{"ts":1757436180000,"o":110968,"h":111000,"l":110956.1,"c":110956.1,"v":50700,"usd":0.45684182}
{"ts":1757436240000,"o":110956.1,"h":110974.2,"l":110952.1,"c":110960,"v":168500,"usd":1.51849177}
{"ts":1757436300000,"o":110960,"h":110960.9,"l":110940,"c":110941.1,"v":116500,"usd":1.05003938}
{"ts":1757436360000,"o":110941.1,"h":110941,"l":110915.2,"c":110916,"v":34400,"usd":0.3101365}
{"ts":1757436420000,"o":110916,"h":110917,"l":110916,"c":110917,"v":2500,"usd":0.0225395}
{"ts":1757436480000,"o":110917,"h":110939.3,"l":110910.1,"c":110910.1,"v":142700,"usd":1.2865259}
{"ts":1757436540000,"o":110910.1,"h":110912.4,"l":110910.1,"c":110910.1,"v":38000,"usd":0.34261896}
{"ts":1757436600000,"o":110910.1,"h":110942,"l":110900,"c":110900.1,"v":1553700,"usd":14.00953861}
{"ts":1757436660000,"o":110900.1,"h":110909.9,"l":110900.1,"c":110909.8,"v":81600,"usd":0.73578788}
{"ts":1757436720000,"o":110909.8,"h":110909,"l":110900,"c":110900.1,"v":162000,"usd":1.4607696}
{"ts":1757436780000,"o":110900.1,"h":110907,"l":110900,"c":110900,"v":314900,"usd":2.83948034}
{"ts":1757436840000,"o":110900,"h":110914,"l":110900.1,"c":110914,"v":71500,"usd":0.64471539}
{"ts":1757436900000,"o":110914,"h":110925.7,"l":110900,"c":110919.5,"v":90900,"usd":0.81963593}
{"ts":1757436960000,"o":110919.5,"h":110919.5,"l":110915,"c":110918,"v":61800,"usd":0.55715944}
{"ts":1757437020000,"o":110918,"h":110919,"l":110900.1,"c":110919,"v":78400,"usd":0.70692808}
{"ts":1757437080000,"o":110919,"h":110934.2,"l":110921,"c":110934.2,"v":48900,"usd":0.44085151}
{"ts":1757437140000,"o":110934.2,"h":110956.4,"l":110934.2,"c":110954.9,"v":51900,"usd":0.46782185}
{"ts":1757437200000,"o":110954.9,"h":110952,"l":110932,"c":110932.1,"v":27200,"usd":0.24516522}
{"ts":1757437260000,"o":110932.1,"h":110930,"l":110900.3,"c":110923,"v":213200,"usd":1.92222912}
{"ts":1757437320000,"o":110923,"h":110992.4,"l":110928,"c":110986.5,"v":166400,"usd":1.49944655}
{"ts":1757437380000,"o":110986.5,"h":110995.7,"l":110967.4,"c":110994.6,"v":99600,"usd":0.89752085}
{"ts":1757437440000,"o":110994.6,"h":111034.4,"l":110981.4,"c":111034.4,"v":512300,"usd":4.61531484}
{"ts":1757437500000,"o":111034.4,"h":111089.9,"l":111034.4,"c":111072.1,"v":102400,"usd":0.92211087}
{"ts":1757437560000,"o":111072.1,"h":111079.4,"l":111040,"c":111041,"v":76300,"usd":0.68699928}
{"ts":1757437620000,"o":111041,"h":111047.3,"l":111040.1,"c":111047.1,"v":5900,"usd":0.05313086}
{"ts":1757437680000,"o":111047.1,"h":111067.6,"l":111030,"c":111046.5,"v":45800,"usd":0.41241883}
{"ts":1757437740000,"o":111046.5,"h":111100,"l":111034.8,"c":111092.2,"v":356300,"usd":3.20772938}
{"ts":1757437800000,"o":111092.2,"h":111092.2,"l":111060.1,"c":111086.7,"v":151000,"usd":1.35938375}
{"ts":1757437860000,"o":111086.7,"h":111152.9,"l":111100,"c":111143.8,"v":307300,"usd":2.76506258}
{"ts":1757437920000,"o":111143.8,"h":111153.1,"l":111135.8,"c":111141.3,"v":339100,"usd":3.05121516}
{"ts":1757437980000,"o":111141.3,"h":111141.2,"l":111085.4,"c":111085.4,"v":4300,"usd":0.03869902}
{"ts":1757438040000,"o":111085.4,"h":111085.5,"l":111041.8,"c":111060,"v":516200,"usd":4.64808751}
{"ts":1757438100000,"o":111060,"h":111066.3,"l":110995.7,"c":110995.7,"v":102000,"usd":0.91870726}
{"ts":1757438160000,"o":110995.7,"h":111006.8,"l":110990.1,"c":111006.8,"v":120600,"usd":1.08652806}
{"ts":1757438220000,"o":111006.8,"h":111035.5,"l":111004.7,"c":111035.5,"v":233400,"usd":2.102393}
{"ts":1757438280000,"o":111035.5,"h":111034,"l":110990.4,"c":110990.4,"v":3500,"usd":0.03152891}
{"ts":1757438340000,"o":110990.4,"h":110990.4,"l":110954.1,"c":110954.1,"v":193300,"usd":1.74175752}
{"ts":1757438400000,"o":110954.1,"h":110950,"l":110900,"c":110900,"v":3991700,"usd":35.99342023}
{"ts":1757438460000,"o":110900,"h":110900.1,"l":110850,"c":110890.8,"v":5363200,"usd":48.36293938}
{"ts":1757438520000,"o":110890.8,"h":110901,"l":110875.9,"c":110890.8,"v":59300,"usd":0.53479497}
{"ts":1757438580000,"o":110890.8,"h":110925.8,"l":110867.2,"c":110925.7,"v":318200,"usd":2.86948017}
{"ts":1757438640000,"o":110925.7,"h":110959.9,"l":110925,"c":110925,"v":114400,"usd":1.0313152}
{"ts":1757438700000,"o":110925,"h":110974,"l":110957.3,"c":110974,"v":89800,"usd":0.80925546}
{"ts":1757438760000,"o":110974,"h":110987.8,"l":110973.9,"c":110987.8,"v":66200,"usd":0.59649784}
{"ts":1757438820000,"o":110987.8,"h":110987.8,"l":110926.5,"c":110940.6,"v":309100,"usd":2.78625405}
{"ts":1757438880000,"o":110940.6,"h":110942.6,"l":110941,"c":110942.6,"v":120700,"usd":1.08796112}
{"ts":1757438940000,"o":110942.6,"h":110960,"l":110901.4,"c":110901.4,"v":425000,"usd":3.83068955}
{"ts":1757439000000,"o":110901.4,"h":110920.3,"l":110880,"c":110880.1,"v":45800,"usd":0.4130158}
{"ts":1757439060000,"o":110880.1,"h":110910,"l":110860.3,"c":110910,"v":24800,"usd":0.22366244}
{"ts":1757439120000,"o":110910,"h":110929.9,"l":110880,"c":110929.9,"v":337000,"usd":3.03912155}
{"ts":1757439180000,"o":110929.9,"h":110953.1,"l":110930,"c":110950.2,"v":32000,"usd":0.28845339}
{"ts":1757439240000,"o":110950.2,"h":111009.4,"l":110924.2,"c":111009.4,"v":485200,"usd":4.37294137}
{"ts":1757439300000,"o":111009.4,"h":110985,"l":110950,"c":110950,"v":182700,"usd":1.64641417}
{"ts":1757439360000,"o":110950,"h":110946,"l":110912.1,"c":110942,"v":114700,"usd":1.03408972}
{"ts":1757439420000,"o":110942,"h":110961,"l":110922.6,"c":110945.3,"v":23400,"usd":0.21091964}
{"ts":1757439480000,"o":110945.3,"h":110928.2,"l":110900,"c":110919.7,"v":55400,"usd":0.49950185}
{"ts":1757439540000,"o":110919.7,"h":110917.7,"l":110878.7,"c":110887.2,"v":21500,"usd":0.19388468}
{"ts":1757439600000,"o":110887.2,"h":110960.8,"l":110888,"c":110960.8,"v":68600,"usd":0.61848942}
{"ts":1757439660000,"o":110960.8,"h":110980,"l":110970,"c":110976.1,"v":53800,"usd":0.48478772}
{"ts":1757439720000,"o":110976.1,"h":111000,"l":110944.1,"c":111000,"v":486000,"usd":4.38021265}
{"ts":1757439780000,"o":111000,"h":111020,"l":111006,"c":111006,"v":90300,"usd":0.81338578}
{"ts":1757439840000,"o":111006,"h":111025.8,"l":111006,"c":111025.8,"v":141300,"usd":1.27276945}
{"ts":1757439900000,"o":111025.8,"h":111074.9,"l":111025.8,"c":111067,"v":103500,"usd":0.93207307}
{"ts":1757439960000,"o":111067,"h":111107.5,"l":111067,"c":111107.5,"v":126600,"usd":1.13976921}
{"ts":1757440020000,"o":111107.5,"h":111107.4,"l":111040.1,"c":111071,"v":326000,"usd":2.93484668}
{"ts":1757440080000,"o":111071,"h":111078.1,"l":111030,"c":111060,"v":506100,"usd":4.5574409}
{"ts":1757440140000,"o":111060,"h":111102,"l":111058.3,"c":111095,"v":358000,"usd":3.22288505}
{"ts":1757440200000,"o":111095,"h":111095,"l":111073.7,"c":111073.7,"v":60800,"usd":0.54734361}
{"ts":1757440260000,"o":111073.7,"h":111096,"l":111072.2,"c":111074.5,"v":33900,"usd":0.3051742}
{"ts":1757440320000,"o":111074.5,"h":111074,"l":111030.7,"c":111045,"v":123800,"usd":1.11489618}
{"ts":1757440380000,"o":111045,"h":111030,"l":110996.7,"c":111009.2,"v":186200,"usd":1.67745124}
{"ts":1757440440000,"o":111009.2,"h":111009.1,"l":110968.7,"c":110983.1,"v":183500,"usd":1.65335975}
{"ts":1757440500000,"o":110983.1,"h":111010,"l":110983.2,"c":110983.2,"v":176500,"usd":1.59009977}
{"ts":1757440560000,"o":110983.2,"h":110983.1,"l":110961.4,"c":110980.8,"v":68800,"usd":0.61996455}
{"ts":1757440620000,"o":110980.8,"h":111002.2,"l":110960,"c":110994,"v":265700,"usd":2.39390407}
{"ts":1757440680000,"o":110994,"h":111002.1,"l":110988,"c":110989,"v":102200,"usd":0.92081043}
{"ts":1757440740000,"o":110989,"h":110999,"l":110988.9,"c":110988.9,"v":141200,"usd":1.2721842}
{"ts":1757440800000,"o":110988.9,"h":110988.1,"l":110988,"c":110988.1,"v":1300,"usd":0.011713}
{"ts":1757440860000,"o":110988.1,"h":111037.1,"l":110987,"c":111027,"v":243000,"usd":2.18916572}
{"ts":1757440920000,"o":111027,"h":111038,"l":111000,"c":111000,"v":571000,"usd":5.14272689}
{"ts":1757440980000,"o":111000,"h":111009.9,"l":110960.1,"c":110993.4,"v":587900,"usd":5.29728852}
{"ts":1757441040000,"o":110993.4,"h":111029.9,"l":110956,"c":111029.1,"v":289100,"usd":2.60491812}
{"ts":1757441100000,"o":111029.1,"h":111031,"l":110997,"c":110997,"v":251200,"usd":2.26259598}
{"ts":1757441160000,"o":110997,"h":111004,"l":111001,"c":111004,"v":2000,"usd":0.0180176}
{"ts":1757441220000,"o":111004,"h":110997,"l":110970,"c":110970,"v":51700,"usd":0.46584404}
{"ts":1757441280000,"o":110970,"h":110960,"l":110955.3,"c":110955.3,"v":120900,"usd":1.08961434}
{"ts":1757441340000,"o":110955.3,"h":110971,"l":110956,"c":110971,"v":32300,"usd":0.29108273}
{"ts":1757441400000,"o":110971,"h":111020,"l":110971,"c":111015.4,"v":94200,"usd":0.84868486}
{"ts":1757441460000,"o":111015.4,"h":111013,"l":110955.3,"c":110959,"v":69100,"usd":0.6226507}
{"ts":1757441520000,"o":110959,"h":110962.9,"l":110891.4,"c":110939.4,"v":485600,"usd":4.37786678}
{"ts":1757441580000,"o":110939.4,"h":110949.9,"l":110890.1,"c":110891,"v":77300,"usd":0.69680036}
{"ts":1757441640000,"o":110891,"h":110990,"l":110877.2,"c":110990,"v":112900,"usd":1.01785643}
{"ts":1757441700000,"o":110990,"h":111055.3,"l":110999.9,"c":111055.3,"v":77900,"usd":0.70171433}
{"ts":1757441760000,"o":111055.3,"h":111120,"l":111060,"c":111120,"v":367700,"usd":3.30975818}
{"ts":1757441820000,"o":111120,"h":111224.9,"l":111120,"c":111128,"v":806100,"usd":7.25125458}
{"ts":1757441880000,"o":111128,"h":111128,"l":111069.3,"c":111069.4,"v":360600,"usd":3.24591037}
{"ts":1757441940000,"o":111069.4,"h":111143,"l":111069.3,"c":111143,"v":126800,"usd":1.14146868}
{"ts":1757442000000,"o":111143,"h":111152,"l":111100,"c":111152,"v":126400,"usd":1.13756358}
{"ts":1757442060000,"o":111152,"h":111179,"l":111134,"c":111134,"v":107000,"usd":0.96270308}
{"ts":1757442120000,"o":111134,"h":111206,"l":111133.1,"c":111193,"v":232500,"usd":2.09124397}
{"ts":1757442180000,"o":111193,"h":111206,"l":111176.1,"c":111180.2,"v":81000,"usd":0.72846669}
{"ts":1757442240000,"o":111180.2,"h":111206,"l":111180.3,"c":111206,"v":38000,"usd":0.34173068}
{"ts":1757442300000,"o":111206,"h":111224.6,"l":111205.1,"c":111224.5,"v":303500,"usd":2.72902198}
{"ts":1757442360000,"o":111224.5,"h":111269.2,"l":111224.5,"c":111257.7,"v":291900,"usd":2.62439285}
{"ts":1757442420000,"o":111257.7,"h":111269.2,"l":111252.4,"c":111269.2,"v":101200,"usd":0.90961064}
{"ts":1757442480000,"o":111269.2,"h":111262.3,"l":111229.3,"c":111242,"v":89400,"usd":0.80361473}
{"ts":1757442540000,"o":111242,"h":111247.5,"l":111180.8,"c":111180.8,"v":233400,"usd":2.09851305}
{"ts":1757442600000,"o":111180.8,"h":111188.2,"l":111147.3,"c":111147.3,"v":42300,"usd":0.38048292}
{"ts":1757442660000,"o":111147.3,"h":111147.2,"l":111110.1,"c":111130,"v":94000,"usd":0.84595894}
{"ts":1757442720000,"o":111130,"h":111127.7,"l":111069.6,"c":111069.6,"v":118300,"usd":1.06497464}
{"ts":1757442780000,"o":111069.6,"h":111086.9,"l":111069.5,"c":111083,"v":110500,"usd":0.9948516}
{"ts":1757442840000,"o":111083,"h":111107,"l":111083.1,"c":111107,"v":583000,"usd":5.24808052}
{"ts":1757442900000,"o":111107,"h":111118,"l":111104,"c":111108.1,"v":15900,"usd":0.14310019}
{"ts":1757442960000,"o":111108.1,"h":111140,"l":111100,"c":111126,"v":173200,"usd":1.55860595}
{"ts":1757443020000,"o":111126,"h":111117.1,"l":111081.9,"c":111089.7,"v":54600,"usd":0.49145249}
{"ts":1757443080000,"o":111089.7,"h":111089.7,"l":111073.1,"c":111085,"v":26700,"usd":0.24037604}
{"ts":1757443140000,"o":111085,"h":111083.2,"l":111069.7,"c":111072,"v":275000,"usd":2.47589356}
{"ts":1757443200000,"o":111072,"h":111072,"l":111071.9,"c":111071.9,"v":51500,"usd":0.4636648}
{"ts":1757443260000,"o":111071.9,"h":111071.9,"l":111040,"c":111064.9,"v":111000,"usd":0.99948704}
{"ts":1757443320000,"o":111064.9,"h":111088.4,"l":111072,"c":111078.6,"v":345100,"usd":3.10694825}
{"ts":1757443380000,"o":111078.6,"h":111133.9,"l":111017.6,"c":111108.8,"v":872000,"usd":7.85053317}
{"ts":1757443440000,"o":111108.8,"h":111114,"l":111051.9,"c":111059.2,"v":169800,"usd":1.52835624}
{"ts":1757443500000,"o":111059.2,"h":111070.3,"l":111053.8,"c":111055,"v":63900,"usd":0.57534711}
{"ts":1757443560000,"o":111055,"h":111144.1,"l":111054.9,"c":111123,"v":168500,"usd":1.51615058}
{"ts":1757443620000,"o":111123,"h":111123,"l":111066.5,"c":111080,"v":134000,"usd":1.20625126}
{"ts":1757443680000,"o":111080,"h":111084.1,"l":111051.5,"c":111068.4,"v":70400,"usd":0.6338338}
{"ts":1757443740000,"o":111068.4,"h":111082,"l":111051.6,"c":111082,"v":27900,"usd":0.25122685}
{"ts":1757443800000,"o":111082,"h":111081.9,"l":111054.1,"c":111054.1,"v":128400,"usd":1.1560214}
{"ts":1757443860000,"o":111054.1,"h":111082,"l":111047.4,"c":111076.9,"v":38600,"usd":0.3475472}
{"ts":1757443920000,"o":111076.9,"h":111138.3,"l":111060.2,"c":111138.3,"v":98000,"usd":0.88207358}
{"ts":1757443980000,"o":111138.3,"h":111160,"l":111129.2,"c":111160,"v":79100,"usd":0.71170017}
{"ts":1757444040000,"o":111160,"h":111159.9,"l":111130.1,"c":111138.1,"v":122700,"usd":1.10391914}
{"ts":1757444100000,"o":111138.1,"h":111159.9,"l":111137.1,"c":111137.1,"v":106800,"usd":0.96083166}
{"ts":1757444160000,"o":111137.1,"h":111194.8,"l":111137.1,"c":111192.5,"v":108500,"usd":0.97605703}
{"ts":1757444220000,"o":111192.5,"h":111170,"l":111163,"c":111163,"v":10000,"usd":0.0899524}
{"ts":1757444280000,"o":111163,"h":111160,"l":111128,"c":111128,"v":165200,"usd":1.48622961}
{"ts":1757444340000,"o":111128,"h":111120.7,"l":111115,"c":111120.7,"v":11300,"usd":0.10169587}
{"ts":1757444400000,"o":111120.7,"h":111118.5,"l":111104.3,"c":111116.1,"v":60800,"usd":0.54721802}
{"ts":1757444460000,"o":111116.1,"h":111140,"l":111090.1,"c":111139.1,"v":33400,"usd":0.30056295}
{"ts":1757444520000,"o":111139.1,"h":111140.4,"l":111120,"c":111120,"v":117200,"usd":1.05453281}
{"ts":1757444580000,"o":111120,"h":111123,"l":111119,"c":111123,"v":295200,"usd":2.65662223}
{"ts":1757444640000,"o":111123,"h":111164,"l":111128,"c":111164,"v":28000,"usd":0.25193456}
{"ts":1757444700000,"o":111164,"h":111178.9,"l":111155.5,"c":111178.9,"v":26800,"usd":0.24108478}
{"ts":1757444760000,"o":111178.9,"h":111194.6,"l":111178.9,"c":111194.6,"v":74800,"usd":0.67269805}
{"ts":1757444820000,"o":111194.6,"h":111238.8,"l":111194.6,"c":111232,"v":261600,"usd":2.35225313}
{"ts":1757444880000,"o":111232,"h":111231.9,"l":111200,"c":111200,"v":248800,"usd":2.23681456}
{"ts":1757444940000,"o":111200,"h":111220,"l":111200.1,"c":111220,"v":45100,"usd":0.40556171}
{"ts":1757445000000,"o":111220,"h":111220,"l":111220,"c":111220,"v":1400,"usd":0.01258768}
{"ts":1757445060000,"o":111220,"h":111231.9,"l":111203.6,"c":111231.8,"v":207000,"usd":1.8612815}
{"ts":1757445120000,"o":111231.8,"h":111231.8,"l":111215,"c":111215,"v":187800,"usd":1.68844279}
{"ts":1757445180000,"o":111215,"h":111222.1,"l":111205.9,"c":111222,"v":26600,"usd":0.2391853}
{"ts":1757445240000,"o":111222,"h":111231.7,"l":111222.1,"c":111231.7,"v":72700,"usd":0.65364517}
{"ts":1757445300000,"o":111231.7,"h":111231.6,"l":111215.1,"c":111215.1,"v":260100,"usd":2.33837788}
{"ts":1757445360000,"o":111215.1,"h":111203.9,"l":111203.8,"c":111203.9,"v":102000,"usd":0.917235}
{"ts":1757445420000,"o":111203.9,"h":111203.9,"l":111203.9,"c":111203.9,"v":400,"usd":0.003597}
{"ts":1757445480000,"o":111203.9,"h":111203.8,"l":111160,"c":111181,"v":437600,"usd":3.93556428}
{"ts":1757445540000,"o":111181,"h":111196.9,"l":111175,"c":111175,"v":40100,"usd":0.36066056}
{"ts":1757445600000,"o":111175,"h":111182.2,"l":111174.9,"c":111182.2,"v":46800,"usd":0.42095185}
{"ts":1757445660000,"o":111182.2,"h":111195.9,"l":111195,"c":111195.9,"v":51100,"usd":0.45955154}
{"ts":1757445720000,"o":111195.9,"h":111220.6,"l":111196,"c":111220.5,"v":152300,"usd":1.3695907}
{"ts":1757445780000,"o":111220.5,"h":111224.9,"l":111220.6,"c":111224.9,"v":63400,"usd":0.57002656}
{"ts":1757445840000,"o":111224.9,"h":111220.1,"l":111214,"c":111214,"v":23300,"usd":0.20949551}
{"ts":1757445900000,"o":111214,"h":111214,"l":111214,"c":111214,"v":0,"usd":0}
{"ts":1757445960000,"o":111214,"h":111226.1,"l":111209.4,"c":111226.1,"v":171200,"usd":1.53938342}
{"ts":1757446020000,"o":111226.1,"h":111226,"l":111225,"c":111225.4,"v":30800,"usd":0.27691367}
{"ts":1757446080000,"o":111225.4,"h":111225.5,"l":111225.4,"c":111225.5,"v":3100,"usd":0.02787122}
{"ts":1757446140000,"o":111225.5,"h":111225.5,"l":111209.2,"c":111209.2,"v":106000,"usd":0.95306327}
{"ts":1757446200000,"o":111209.2,"h":111209.2,"l":111209.2,"c":111209.2,"v":0,"usd":0}
{"ts":1757446260000,"o":111209.2,"h":111213,"l":111209.2,"c":111213,"v":141700,"usd":1.27416902}
{"ts":1757446320000,"o":111213,"h":111227.9,"l":111226.1,"c":111227.8,"v":6200,"usd":0.05574173}
{"ts":1757446380000,"o":111227.8,"h":111252,"l":111227.8,"c":111252,"v":637900,"usd":5.73484902}
{"ts":1757446440000,"o":111252,"h":111279,"l":111252,"c":111252,"v":206200,"usd":1.8532468}
{"ts":1757446500000,"o":111252,"h":111252,"l":111231,"c":111231,"v":243700,"usd":2.19057979}
{"ts":1757446560000,"o":111231,"h":111303,"l":111230.1,"c":111283.6,"v":247800,"usd":2.22710376}
{"ts":1757446620000,"o":111283.6,"h":111335.7,"l":111269.7,"c":111322.6,"v":797900,"usd":7.1680207}
{"ts":1757446680000,"o":111322.6,"h":111319.8,"l":111251.3,"c":111251.4,"v":96200,"usd":0.86449816}
{"ts":1757446740000,"o":111251.4,"h":111296.9,"l":111253.8,"c":111264.1,"v":66900,"usd":0.60130638}
{"ts":1757446800000,"o":111264.1,"h":111264,"l":111240,"c":111254,"v":3400,"usd":0.03056065}
{"ts":1757446860000,"o":111254,"h":111258.8,"l":111235.2,"c":111235.2,"v":56000,"usd":0.50339802}
{"ts":1757446920000,"o":111235.2,"h":111235.2,"l":111235.2,"c":111235.2,"v":0,"usd":0}
{"ts":1757446980000,"o":111235.2,"h":111287.7,"l":111232,"c":111234,"v":293200,"usd":2.63516048}
{"ts":1757447040000,"o":111234,"h":111258,"l":111241,"c":111254.1,"v":36700,"usd":0.32990986}
{"ts":1757447100000,"o":111254.1,"h":111254.9,"l":111238.9,"c":111254.9,"v":13900,"usd":0.12494177}
{"ts":1757447160000,"o":111254.9,"h":111260,"l":111255,"c":111260,"v":1900,"usd":0.01707764}
{"ts":1757447220000,"o":111260,"h":111297.6,"l":111263.9,"c":111284,"v":523400,"usd":4.70363171}
{"ts":1757447280000,"o":111284,"h":111287.4,"l":111269,"c":111287.4,"v":9100,"usd":0.08178262}
{"ts":1757447340000,"o":111287.4,"h":111287,"l":111280.2,"c":111280.3,"v":4400,"usd":0.03953872}
{"ts":1757447400000,"o":111280.3,"h":111288,"l":111267.1,"c":111288,"v":30500,"usd":0.27409023}
{"ts":1757447460000,"o":111288,"h":111335.5,"l":111288,"c":111335.5,"v":232900,"usd":2.09233213}
{"ts":1757447520000,"o":111335.5,"h":111336,"l":111335.4,"c":111336,"v":298300,"usd":2.67930049}
{"ts":1757447580000,"o":111336,"h":111336,"l":111336,"c":111336,"v":3000,"usd":0.0269454}
{"ts":1757447640000,"o":111336,"h":111335.9,"l":111313.1,"c":111323,"v":1448300,"usd":13.00874978}
{"ts":1757447700000,"o":111323,"h":111323,"l":111303.5,"c":111305,"v":1101500,"usd":9.89517896}
{"ts":1757447760000,"o":111305,"h":111378.3,"l":111321,"c":111367,"v":480200,"usd":4.31271834}
{"ts":1757447820000,"o":111367,"h":111367,"l":111320.8,"c":111320.8,"v":185300,"usd":1.6642831}
{"ts":1757447880000,"o":111320.8,"h":111320.8,"l":111320.8,"c":111320.8,"v":0,"usd":0}
{"ts":1757447940000,"o":111320.8,"h":111339.9,"l":111320.6,"c":111320.9,"v":50500,"usd":0.45358777}
{"ts":1757448000000,"o":111320.9,"h":111320.9,"l":111240.2,"c":111241.5,"v":2241800,"usd":20.14459369}
{"ts":1757448060000,"o":111241.5,"h":111293.1,"l":111237.2,"c":111246.3,"v":278900,"usd":2.50666004}
{"ts":1757448120000,"o":111246.3,"h":111291.8,"l":111245,"c":111291.7,"v":408700,"usd":3.67291685}
{"ts":1757448180000,"o":111291.7,"h":111291.8,"l":111260.8,"c":111268.6,"v":42100,"usd":0.3783346}
{"ts":1757448240000,"o":111268.6,"h":111264.1,"l":111264.1,"c":111264.1,"v":54900,"usd":0.49341924}
{"ts":1757448300000,"o":111264.1,"h":111264,"l":111260.1,"c":111260.1,"v":11000,"usd":0.0988666}
{"ts":1757448360000,"o":111260.1,"h":111284,"l":111237.4,"c":111284,"v":195000,"usd":1.75291945}
{"ts":1757448420000,"o":111284,"h":111309.9,"l":111284,"c":111309.9,"v":29300,"usd":0.26326997}
{"ts":1757448480000,"o":111309.9,"h":111309.9,"l":111309,"c":111309,"v":91100,"usd":0.81843339}
{"ts":1757448540000,"o":111309,"h":111290,"l":111249,"c":111249,"v":96000,"usd":0.86266016}
{"ts":1757448600000,"o":111249,"h":111246.4,"l":111220,"c":111220,"v":68900,"usd":0.61943468}
{"ts":1757448660000,"o":111220,"h":111220,"l":111183.4,"c":111200.1,"v":30500,"usd":0.27429219}
{"ts":1757448720000,"o":111200.1,"h":111200.1,"l":111200,"c":111200.1,"v":3000,"usd":0.0269784}
{"ts":1757448780000,"o":111200.1,"h":111214.2,"l":111200.1,"c":111214.2,"v":204000,"usd":1.83452847}
{"ts":1757448840000,"o":111214.2,"h":111214.1,"l":111186,"c":111190.2,"v":41700,"usd":0.37497511}
{"ts":1757448900000,"o":111190.2,"h":111190.3,"l":111180,"c":111180.1,"v":236200,"usd":2.12440293}
{"ts":1757448960000,"o":111180.1,"h":111210,"l":111172.2,"c":111193.2,"v":158300,"usd":1.42387813}
{"ts":1757449020000,"o":111193.2,"h":111183.6,"l":111119.3,"c":111119.3,"v":413600,"usd":3.72029148}
{"ts":1757449080000,"o":111119.3,"h":111179.9,"l":111119.4,"c":111125.5,"v":131200,"usd":1.18059717}
{"ts":1757449140000,"o":111125.5,"h":111134,"l":111062.9,"c":111133.9,"v":1188200,"usd":10.69343934}
{"ts":1757449200000,"o":111133.9,"h":111206.8,"l":111100.6,"c":111186,"v":335800,"usd":3.02056532}
{"ts":1757449260000,"o":111186,"h":111207.5,"l":111138.5,"c":111138.5,"v":219800,"usd":1.97667769}
{"ts":1757449320000,"o":111138.5,"h":111139.9,"l":111109.2,"c":111139.9,"v":48300,"usd":0.43470278}
{"ts":1757449380000,"o":111139.9,"h":111147.7,"l":111125.2,"c":111147.7,"v":98300,"usd":0.88455415}
{"ts":1757449440000,"o":111147.7,"h":111149.9,"l":111121.5,"c":111121.5,"v":35400,"usd":0.31855712}
{"ts":1757449500000,"o":111121.5,"h":111140.5,"l":111135.8,"c":111140.4,"v":13600,"usd":0.12236944}
{"ts":1757449560000,"o":111140.4,"h":111132.1,"l":111050.1,"c":111058.2,"v":125400,"usd":1.12904624}
{"ts":1757449620000,"o":111058.2,"h":111094.5,"l":111058.2,"c":111094.5,"v":130900,"usd":1.17849997}
{"ts":1757449680000,"o":111094.5,"h":111115.4,"l":111085,"c":111115.4,"v":65900,"usd":0.59318586}
{"ts":1757449740000,"o":111115.4,"h":111115.3,"l":111108.9,"c":111108.9,"v":300,"usd":0.00269996}
{"ts":1757449800000,"o":111108.9,"h":111108.9,"l":111108.9,"c":111108.9,"v":0,"usd":0}
{"ts":1757449860000,"o":111108.9,"h":111126.3,"l":111101,"c":111126.2,"v":118500,"usd":1.06654115}
{"ts":1757449920000,"o":111126.2,"h":111139.2,"l":111126.3,"c":111139.2,"v":118200,"usd":1.06360756}
{"ts":1757449980000,"o":111139.2,"h":111189.8,"l":111139.9,"c":111189.8,"v":38600,"usd":0.34724752}
{"ts":1757450040000,"o":111189.8,"h":111199.9,"l":111170.3,"c":111170.4,"v":378100,"usd":3.40035383}
{"ts":1757450100000,"o":111170.4,"h":111170.3,"l":111074.5,"c":111090.6,"v":337900,"usd":3.04045351}
{"ts":1757450160000,"o":111090.6,"h":111106.6,"l":111090,"c":111090,"v":2600,"usd":0.02340376}
{"ts":1757450220000,"o":111090,"h":111102.4,"l":111070.1,"c":111102.4,"v":239700,"usd":2.15771084}
{"ts":1757450280000,"o":111102.4,"h":111120,"l":111111.9,"c":111119,"v":135500,"usd":1.21943227}
{"ts":1757450340000,"o":111119,"h":111107.3,"l":111090.1,"c":111090.1,"v":37800,"usd":0.34023628}
{"ts":1757450400000,"o":111090.1,"h":111104.4,"l":111104.4,"c":111104.4,"v":22700,"usd":0.20431135}
{"ts":1757450460000,"o":111104.4,"h":111090.2,"l":111060.1,"c":111090.2,"v":85800,"usd":0.77251607}
{"ts":1757450520000,"o":111090.2,"h":111095.6,"l":111044,"c":111095.5,"v":196500,"usd":1.76938548}
{"ts":1757450580000,"o":111095.5,"h":111095.5,"l":111060,"c":111060,"v":9200,"usd":0.08282441}
{"ts":1757450640000,"o":111060,"h":111088.5,"l":111060.1,"c":111088.5,"v":38200,"usd":0.34390985}
{"ts":1757450700000,"o":111088.5,"h":111132.6,"l":111080.9,"c":111120.9,"v":102300,"usd":0.92083027}
{"ts":1757450760000,"o":111120.9,"h":111149.9,"l":111120.9,"c":111133.2,"v":11100,"usd":0.09988032}
{"ts":1757450820000,"o":111133.2,"h":111147.9,"l":111113.3,"c":111147.9,"v":3300,"usd":0.02969268}
{"ts":1757450880000,"o":111147.9,"h":111176.4,"l":111150,"c":111176.4,"v":900,"usd":0.00809593}
{"ts":1757450940000,"o":111176.4,"h":111260,"l":111176.5,"c":111244.3,"v":850500,"usd":7.64694629}
{"ts":1757451000000,"o":111244.3,"h":111395.3,"l":111257.4,"c":111393.5,"v":822400,"usd":7.38630191}
{"ts":1757451060000,"o":111393.5,"h":111399.6,"l":111372.2,"c":111372.2,"v":186800,"usd":1.6769182}
{"ts":1757451120000,"o":111372.2,"h":111399.6,"l":111293.9,"c":111293.9,"v":1058400,"usd":9.50412626}
{"ts":1757451180000,"o":111293.9,"h":111290,"l":111260,"c":111260.1,"v":120900,"usd":1.0866253}
{"ts":1757451240000,"o":111260.1,"h":111294.1,"l":111270.1,"c":111282.5,"v":64100,"usd":0.57603421}
{"ts":1757451300000,"o":111282.5,"h":111304.9,"l":111284,"c":111304.9,"v":39900,"usd":0.3585233}
{"ts":1757451360000,"o":111304.9,"h":111440.7,"l":111283.7,"c":111398.3,"v":1123500,"usd":10.08426038}
{"ts":1757451420000,"o":111398.3,"h":111472,"l":111384,"c":111472,"v":178800,"usd":1.60466136}
{"ts":1757451480000,"o":111472,"h":111490.1,"l":111450.2,"c":111450.3,"v":44700,"usd":0.401043}
{"ts":1757451540000,"o":111450.3,"h":111450.3,"l":111448,"c":111448,"v":218400,"usd":1.95961794}
{"ts":1757451600000,"o":111448,"h":111489.8,"l":111448,"c":111489.8,"v":238100,"usd":2.1363217}
{"ts":1757451660000,"o":111489.8,"h":111489.8,"l":111466.9,"c":111466.9,"v":178800,"usd":1.60378802}
{"ts":1757451720000,"o":111466.9,"h":111466.9,"l":111440,"c":111440,"v":167100,"usd":1.49916603}
{"ts":1757451780000,"o":111440,"h":111440.1,"l":111380.1,"c":111429.6,"v":593700,"usd":5.32905856}
{"ts":1757451840000,"o":111429.6,"h":111439.9,"l":111427.5,"c":111439.9,"v":165100,"usd":1.48163334}
{"ts":1757451900000,"o":111439.9,"h":111452.1,"l":111417.5,"c":111447,"v":169700,"usd":1.5229206}
{"ts":1757451960000,"o":111447,"h":111500,"l":111447.1,"c":111495.4,"v":464300,"usd":4.16462269}
{"ts":1757452020000,"o":111495.4,"h":111518.7,"l":111487.4,"c":111487.4,"v":260300,"usd":2.334401}
{"ts":1757452080000,"o":111487.4,"h":111489.9,"l":111487.3,"c":111489.9,"v":181700,"usd":1.62976868}
{"ts":1757452140000,"o":111489.9,"h":111571.5,"l":111489.9,"c":111547.2,"v":424200,"usd":3.80371086}
{"ts":1757452200000,"o":111547.2,"h":111576.7,"l":111547.2,"c":111576.7,"v":73000,"usd":0.65439961}
{"ts":1757452260000,"o":111576.7,"h":111650,"l":111576.7,"c":111649.9,"v":574300,"usd":5.14512638}
{"ts":1757452320000,"o":111649.9,"h":111657.6,"l":111640,"c":111652.7,"v":208900,"usd":1.87100601}
{"ts":1757452380000,"o":111652.7,"h":111678.6,"l":111647.1,"c":111678.5,"v":181200,"usd":1.62290812}
{"ts":1757452440000,"o":111678.5,"h":111700,"l":111662.8,"c":111699.9,"v":301000,"usd":2.695249}
{"ts":1757452500000,"o":111699.9,"h":111700,"l":111607.2,"c":111613.8,"v":1743300,"usd":15.61474562}
{"ts":1757452560000,"o":111613.8,"h":111614,"l":111562.7,"c":111614,"v":355100,"usd":3.1826128}
{"ts":1757452620000,"o":111614,"h":111620,"l":111519.7,"c":111520.1,"v":131300,"usd":1.17726834}
{"ts":1757452680000,"o":111520.1,"h":111530.6,"l":111489.8,"c":111515.1,"v":183300,"usd":1.64380948}
{"ts":1757452740000,"o":111515.1,"h":111574.7,"l":111515.2,"c":111574.7,"v":125400,"usd":1.12430633}
{"ts":1757452800000,"o":111574.7,"h":111566.2,"l":111508.7,"c":111521.2,"v":158300,"usd":1.419349}
{"ts":1757452860000,"o":111521.2,"h":111554.9,"l":111521.2,"c":111547.4,"v":24100,"usd":0.21606956}
{"ts":1757452920000,"o":111547.4,"h":111547.5,"l":111470,"c":111497.4,"v":220300,"usd":1.9760066}
{"ts":1757452980000,"o":111497.4,"h":111497.3,"l":111428,"c":111428,"v":91900,"usd":0.82439173}
{"ts":1757453040000,"o":111428,"h":111420,"l":111391,"c":111415.5,"v":168500,"usd":1.51249473}
{"ts":1757453100000,"o":111415.5,"h":111415.4,"l":111415,"c":111415,"v":600,"usd":0.00538529}
{"ts":1757453160000,"o":111415,"h":111415,"l":111342.5,"c":111347.5,"v":170700,"usd":1.53267707}
{"ts":1757453220000,"o":111347.5,"h":111344,"l":111324.2,"c":111339.4,"v":89200,"usd":0.80120611}
{"ts":1757453280000,"o":111339.4,"h":111339.9,"l":111330,"c":111339.9,"v":37400,"usd":0.33593206}
{"ts":1757453340000,"o":111339.9,"h":111361,"l":111308.4,"c":111361,"v":72700,"usd":0.65300525}
{"ts":1757453400000,"o":111361,"h":111385.7,"l":111358.3,"c":111359.8,"v":23600,"usd":0.21188989}
{"ts":1757453460000,"o":111359.8,"h":111359.8,"l":111338,"c":111338,"v":42300,"usd":0.37985311}
{"ts":1757453520000,"o":111338,"h":111360,"l":111330,"c":111360,"v":65000,"usd":0.58384652}
{"ts":1757453580000,"o":111360,"h":111359.9,"l":111342.1,"c":111342.1,"v":70900,"usd":0.63668456}
{"ts":1757453640000,"o":111342.1,"h":111459.8,"l":111358,"c":111459.8,"v":76900,"usd":0.69041134}
{"ts":1757453700000,"o":111459.8,"h":111460,"l":111459.8,"c":111459.8,"v":3000,"usd":0.0269154}
{"ts":1757453760000,"o":111459.8,"h":111460,"l":111457,"c":111457,"v":129600,"usd":1.1627468}
{"ts":1757453820000,"o":111457,"h":111459,"l":111457.1,"c":111458.9,"v":2700,"usd":0.02422439}
{"ts":1757453880000,"o":111458.9,"h":111458.9,"l":111458.9,"c":111458.9,"v":0,"usd":0}
{"ts":1757453940000,"o":111458.9,"h":111458.9,"l":111453,"c":111453.1,"v":54300,"usd":0.48717904}
{"ts":1757454000000,"o":111453.1,"h":111453.1,"l":111446.1,"c":111453.1,"v":120800,"usd":1.08389926}
{"ts":1757454060000,"o":111453.1,"h":111471.3,"l":111440,"c":111440,"v":326100,"usd":2.92584745}
{"ts":1757454120000,"o":111440,"h":111440,"l":111440,"c":111440,"v":1500,"usd":0.0134601}
{"ts":1757454180000,"o":111440,"h":111440,"l":111440,"c":111440,"v":1000,"usd":0.0089734}
{"ts":1757454240000,"o":111440,"h":111440,"l":111392,"c":111392,"v":152800,"usd":1.37125763}
{"ts":1757454300000,"o":111392,"h":111392,"l":111392,"c":111392,"v":2000,"usd":0.0179546}
{"ts":1757454360000,"o":111392,"h":111392,"l":111388,"c":111388,"v":10600,"usd":0.09516027}
{"ts":1757454420000,"o":111388,"h":111388,"l":111386,"c":111386,"v":3500,"usd":0.03142198}
{"ts":1757454480000,"o":111386,"h":111386,"l":111321.6,"c":111321.6,"v":159200,"usd":1.42949553}
{"ts":1757454540000,"o":111321.6,"h":111331,"l":111288.6,"c":111331,"v":1392500,"usd":12.5108325}
{"ts":1757454600000,"o":111331,"h":111332,"l":111332,"c":111332,"v":3100,"usd":0.02784451}
{"ts":1757454660000,"o":111332,"h":111332,"l":111322,"c":111322,"v":53800,"usd":0.48324351}
{"ts":1757454720000,"o":111322,"h":111322,"l":111320.1,"c":111321.9,"v":121800,"usd":1.0941405}
{"ts":1757454780000,"o":111321.9,"h":111321.9,"l":111321,"c":111321,"v":218300,"usd":1.9609889}
{"ts":1757454840000,"o":111321,"h":111321,"l":111320,"c":111320,"v":20100,"usd":0.18055976}
{"ts":1757454900000,"o":111320,"h":111320,"l":111283.4,"c":111283.5,"v":223600,"usd":2.00896587}
{"ts":1757454960000,"o":111283.5,"h":111283.4,"l":111225.5,"c":111225.6,"v":601700,"usd":5.40825196}
{"ts":1757455020000,"o":111225.6,"h":111225.5,"l":111190,"c":111200,"v":1386000,"usd":12.4633331}
{"ts":1757455080000,"o":111200,"h":111210.9,"l":111199.9,"c":111210.8,"v":534700,"usd":4.80844066}
{"ts":1757455140000,"o":111210.8,"h":111240,"l":111210.9,"c":111239.9,"v":124600,"usd":1.12036928}
{"ts":1757455200000,"o":111239.9,"h":111255,"l":111240,"c":111255,"v":47700,"usd":0.42875651}
{"ts":1757455260000,"o":111255,"h":111312.2,"l":111255,"c":111312.2,"v":41200,"usd":0.37021779}
{"ts":1757455320000,"o":111312.2,"h":111329.4,"l":111271.1,"c":111271.1,"v":109600,"usd":0.98455558}
{"ts":1757455380000,"o":111271.1,"h":111271.1,"l":111221.7,"c":111224,"v":84800,"usd":0.7622805}
{"ts":1757455440000,"o":111224,"h":111267.9,"l":111224.9,"c":111254,"v":243100,"usd":2.18523974}
{"ts":1757455500000,"o":111254,"h":111297.9,"l":111255,"c":111297.9,"v":42400,"usd":0.38101321}
{"ts":1757455560000,"o":111297.9,"h":111295.9,"l":111270,"c":111270,"v":80900,"usd":0.72696102}
{"ts":1757455620000,"o":111270,"h":111274.1,"l":111264.9,"c":111267,"v":211400,"usd":1.8999681}
{"ts":1757455680000,"o":111267,"h":111330,"l":111267,"c":111330,"v":129200,"usd":1.16095279}
{"ts":1757455740000,"o":111330,"h":111424,"l":111340,"c":111424,"v":380900,"usd":3.42031907}
{"ts":1757455800000,"o":111424,"h":111500,"l":111424.1,"c":111494.5,"v":168300,"usd":1.50993456}
{"ts":1757455860000,"o":111494.5,"h":111494.5,"l":111440.1,"c":111440.1,"v":158400,"usd":1.42080597}
{"ts":1757455920000,"o":111440.1,"h":111456,"l":111440,"c":111455,"v":16000,"usd":0.14355787}
{"ts":1757455980000,"o":111455,"h":111482,"l":111455,"c":111481,"v":200600,"usd":1.79967284}
{"ts":1757456040000,"o":111481,"h":111481,"l":111464,"c":111480.1,"v":15200,"usd":0.13635935}
{"ts":1757456100000,"o":111480.1,"h":111492.5,"l":111462,"c":111462,"v":120600,"usd":1.08180596}
{"ts":1757456160000,"o":111462,"h":111484,"l":111462.1,"c":111479,"v":137900,"usd":1.23715145}
{"ts":1757456220000,"o":111479,"h":111478,"l":111463,"c":111463,"v":7100,"usd":0.06369303}
{"ts":1757456280000,"o":111463,"h":111463,"l":111460,"c":111460,"v":6200,"usd":0.05562432}
{"ts":1757456340000,"o":111460,"h":111460,"l":111458,"c":111458,"v":8800,"usd":0.07895249}
{"ts":1757456400000,"o":111458,"h":111456,"l":111424.6,"c":111424.6,"v":12600,"usd":0.11305646}
{"ts":1757456460000,"o":111424.6,"h":111424.6,"l":111424.6,"c":111424.6,"v":200,"usd":0.00179494}
{"ts":1757456520000,"o":111424.6,"h":111424.7,"l":111424.7,"c":111424.7,"v":100,"usd":0.00089747}
{"ts":1757456580000,"o":111424.7,"h":111424.6,"l":111410,"c":111410,"v":16900,"usd":0.15167464}
{"ts":1757456640000,"o":111410,"h":111410.1,"l":111410,"c":111410,"v":14600,"usd":0.13104683}
{"ts":1757456700000,"o":111410,"h":111410.1,"l":111363.2,"c":111363.3,"v":153400,"usd":1.37695125}
{"ts":1757456760000,"o":111363.3,"h":111363.3,"l":111363.2,"c":111363.3,"v":10600,"usd":0.09518376}
{"ts":1757456820000,"o":111363.3,"h":111363.2,"l":111363.2,"c":111363.2,"v":1500,"usd":0.0134694}
{"ts":1757456880000,"o":111363.2,"h":111363.3,"l":111363.2,"c":111363.3,"v":1500,"usd":0.0134694}
{"ts":1757456940000,"o":111363.3,"h":111363.3,"l":111363.2,"c":111363.3,"v":25700,"usd":0.23077572}
{"ts":1757457000000,"o":111363.3,"h":111363.3,"l":111363.2,"c":111363.2,"v":48400,"usd":0.43461264}
{"ts":1757457060000,"o":111363.2,"h":111363.3,"l":111363.2,"c":111363.3,"v":1100,"usd":0.00987756}
{"ts":1757457120000,"o":111363.3,"h":111389.7,"l":111363.3,"c":111389.7,"v":866300,"usd":7.77896194}
{"ts":1757457180000,"o":111389.7,"h":111420,"l":111389.7,"c":111420,"v":222200,"usd":1.99465789}
{"ts":1757457240000,"o":111420,"h":111436.7,"l":111402.1,"c":111413,"v":258300,"usd":2.31839647}
{"ts":1757457300000,"o":111413,"h":111428,"l":111428,"c":111428,"v":3000,"usd":0.0269232}
{"ts":1757457360000,"o":111428,"h":111427.9,"l":111427,"c":111427,"v":35300,"usd":0.31679968}
{"ts":1757457420000,"o":111427,"h":111448,"l":111427.1,"c":111448,"v":23100,"usd":0.20730306}
{"ts":1757457480000,"o":111448,"h":111447.9,"l":111412.6,"c":111413.1,"v":41300,"usd":0.37060101}
{"ts":1757457540000,"o":111413.1,"h":111416.9,"l":111390.1,"c":111390.1,"v":19000,"usd":0.17053398}
{"ts":1757457600000,"o":111390.1,"h":111390,"l":111351.3,"c":111351.3,"v":225000,"usd":2.02027106}
{"ts":1757457660000,"o":111351.3,"h":111419.9,"l":111327,"c":111416.1,"v":88200,"usd":0.79198745}
{"ts":1757457720000,"o":111416.1,"h":111440,"l":111415.1,"c":111440,"v":56200,"usd":0.50439344}
{"ts":1757457780000,"o":111440,"h":111460.9,"l":111440,"c":111460.9,"v":43500,"usd":0.39033268}
{"ts":1757457840000,"o":111460.9,"h":111477.1,"l":111460,"c":111460.1,"v":123100,"usd":1.10430289}
{"ts":1757457900000,"o":111460.1,"h":111488.1,"l":111460,"c":111488,"v":12800,"usd":0.11482736}
{"ts":1757457960000,"o":111488,"h":111512.8,"l":111476.1,"c":111503,"v":292000,"usd":2.61885542}
{"ts":1757458020000,"o":111503,"h":111507.9,"l":111503,"c":111507.9,"v":20500,"usd":0.18385013}
{"ts":1757458080000,"o":111507.9,"h":111507,"l":111460,"c":111474,"v":31400,"usd":0.28163514}
{"ts":1757458140000,"o":111474,"h":111474,"l":111445.6,"c":111445.6,"v":146300,"usd":1.3125652}
{"ts":1757458200000,"o":111445.6,"h":111457.3,"l":111440,"c":111440,"v":26900,"usd":0.24135728}
{"ts":1757458260000,"o":111440,"h":111504,"l":111430,"c":111504,"v":31700,"usd":0.28439304}
{"ts":1757458320000,"o":111504,"h":111568.7,"l":111503.9,"c":111564.5,"v":160300,"usd":1.43700139}
{"ts":1757458380000,"o":111564.5,"h":111595,"l":111564.4,"c":111595,"v":112100,"usd":1.00458807}
{"ts":1757458440000,"o":111595,"h":111595,"l":111539,"c":111557,"v":116300,"usd":1.04238546}
{"ts":1757458500000,"o":111557,"h":111545,"l":111531.1,"c":111533,"v":48500,"usd":0.43485237}
{"ts":1757458560000,"o":111533,"h":111547,"l":111515.9,"c":111515.9,"v":55500,"usd":0.49760662}
{"ts":1757458620000,"o":111515.9,"h":111525.4,"l":111486.8,"c":111523,"v":170700,"usd":1.53084792}
{"ts":1757458680000,"o":111523,"h":111521,"l":111503,"c":111503,"v":9100,"usd":0.08161024}
{"ts":1757458740000,"o":111503,"h":111525.9,"l":111503,"c":111505,"v":121500,"usd":1.08955296}
{"ts":1757458800000,"o":111505,"h":111519,"l":111503,"c":111519,"v":147500,"usd":1.32281258}
{"ts":1757458860000,"o":111519,"h":111540,"l":111480,"c":111480.1,"v":124100,"usd":1.11273649}
{"ts":1757458920000,"o":111480.1,"h":111501.6,"l":111439.5,"c":111451.9,"v":318700,"usd":2.8591634}
{"ts":1757458980000,"o":111451.9,"h":111451.9,"l":111430.2,"c":111430.2,"v":10400,"usd":0.09332296}
{"ts":1757459040000,"o":111430.2,"h":111431,"l":111400,"c":111400,"v":203800,"usd":1.82906399}
{"ts":1757459100000,"o":111400,"h":111402.3,"l":111380,"c":111402.2,"v":178500,"usd":1.60259211}
{"ts":1757459160000,"o":111402.2,"h":111421,"l":111380.1,"c":111417,"v":192400,"usd":1.72721039}
{"ts":1757459220000,"o":111417,"h":111468.9,"l":111414,"c":111454.1,"v":428500,"usd":3.84462195}
{"ts":1757459280000,"o":111454.1,"h":111480,"l":111450,"c":111462,"v":98800,"usd":0.88641168}
{"ts":1757459340000,"o":111462,"h":111500,"l":111462,"c":111499.9,"v":36500,"usd":0.32743759}
{"ts":1757459400000,"o":111499.9,"h":111500,"l":111469.1,"c":111469.1,"v":77600,"usd":0.69597722}
{"ts":1757459460000,"o":111469.1,"h":111510,"l":111425.4,"c":111510,"v":124900,"usd":1.12075754}
{"ts":1757459520000,"o":111510,"h":111530.2,"l":111519.2,"c":111530,"v":92700,"usd":0.83116858}
{"ts":1757459580000,"o":111530,"h":111529,"l":111463.4,"c":111463.4,"v":74300,"usd":0.66628141}
{"ts":1757459640000,"o":111463.4,"h":111469,"l":111430,"c":111432,"v":37400,"usd":0.33553449}
{"ts":1757459700000,"o":111432,"h":111432,"l":111413.4,"c":111413.4,"v":37300,"usd":0.33473571}
{"ts":1757459760000,"o":111413.4,"h":111417,"l":111395.7,"c":111412.9,"v":57800,"usd":0.51880744}
{"ts":1757459820000,"o":111412.9,"h":111432,"l":111400,"c":111400,"v":89000,"usd":0.79877574}
{"ts":1757459880000,"o":111400,"h":111401,"l":111393,"c":111393,"v":92100,"usd":0.82675684}
{"ts":1757459940000,"o":111393,"h":111395,"l":111393.1,"c":111395,"v":2600,"usd":0.02334049}
{"ts":1757460000000,"o":111395,"h":111394.9,"l":111366,"c":111366,"v":277400,"usd":2.49051952}
{"ts":1757460060000,"o":111366,"h":111422,"l":111364,"c":111381.1,"v":394600,"usd":3.54269962}
{"ts":1757460120000,"o":111381.1,"h":111389,"l":111322.3,"c":111358,"v":391000,"usd":3.51156579}
{"ts":1757460180000,"o":111358,"h":111385,"l":111359,"c":111385,"v":112100,"usd":1.00659107}
{"ts":1757460240000,"o":111385,"h":111428.9,"l":111385,"c":111428.9,"v":43700,"usd":0.39220893}
{"ts":1757460300000,"o":111428.9,"h":111428.9,"l":111418,"c":111418,"v":162900,"usd":1.46191527}
{"ts":1757460360000,"o":111418,"h":111428.9,"l":111400,"c":111400,"v":66700,"usd":0.59864569}
{"ts":1757460420000,"o":111400,"h":111400,"l":111388,"c":111388,"v":1900,"usd":0.01705644}
{"ts":1757460480000,"o":111388,"h":111399,"l":111384.1,"c":111397,"v":93500,"usd":0.83934712}
{"ts":1757460540000,"o":111397,"h":111384.9,"l":111367.7,"c":111383,"v":126400,"usd":1.13491911}
{"ts":1757460600000,"o":111383,"h":111415.6,"l":111383.1,"c":111398,"v":141600,"usd":1.27102971}
{"ts":1757460660000,"o":111398,"h":111439.9,"l":111394,"c":111436.9,"v":52900,"usd":0.47483121}
{"ts":1757460720000,"o":111436.9,"h":111439.9,"l":111390,"c":111390,"v":43900,"usd":0.39397166}
{"ts":1757460780000,"o":111390,"h":111389,"l":111363.3,"c":111365,"v":36300,"usd":0.32589834}
{"ts":1757460840000,"o":111365,"h":111366.9,"l":111350.5,"c":111355,"v":86500,"usd":0.77677306}
{"ts":1757460900000,"o":111355,"h":111359,"l":111329,"c":111329,"v":291800,"usd":2.62082648}
{"ts":1757460960000,"o":111329,"h":111334,"l":111325.1,"c":111326,"v":70700,"usd":0.63504403}
{"ts":1757461020000,"o":111326,"h":111384.1,"l":111334,"c":111384.1,"v":87500,"usd":0.78588765}
{"ts":1757461080000,"o":111384.1,"h":111424,"l":111384,"c":111424,"v":8900,"usd":0.07989053}
{"ts":1757461140000,"o":111424,"h":111457,"l":111416,"c":111416,"v":96200,"usd":0.86325737}
{"ts":1757461200000,"o":111416,"h":111410,"l":111380.6,"c":111395.1,"v":36200,"usd":0.32498422}
{"ts":1757461260000,"o":111395.1,"h":111460,"l":111396,"c":111460,"v":137800,"usd":1.23672581}
{"ts":1757461320000,"o":111460,"h":111486.6,"l":111455,"c":111455,"v":372500,"usd":3.34174881}
{"ts":1757461380000,"o":111455,"h":111474,"l":111442,"c":111474,"v":51800,"usd":0.46477487}
{"ts":1757461440000,"o":111474,"h":111520,"l":111479.9,"c":111520,"v":26600,"usd":0.23856494}
{"ts":1757461500000,"o":111520,"h":111520,"l":111496,"c":111496,"v":12800,"usd":0.11479432}
{"ts":1757461560000,"o":111496,"h":111504,"l":111480,"c":111487.5,"v":333100,"usd":2.98785849}
{"ts":1757461620000,"o":111487.5,"h":111504.9,"l":111485.1,"c":111497.1,"v":34600,"usd":0.31031813}
{"ts":1757461680000,"o":111497.1,"h":111497,"l":111458,"c":111458,"v":45600,"usd":0.40904707}
{"ts":1757461740000,"o":111458,"h":111471,"l":111452.5,"c":111471,"v":24700,"usd":0.22161488}
{"ts":1757461800000,"o":111471,"h":111500,"l":111459,"c":111500,"v":110200,"usd":0.98857226}
{"ts":1757461860000,"o":111500,"h":111519.8,"l":111500,"c":111519.8,"v":42600,"usd":0.38199963}
{"ts":1757461920000,"o":111519.8,"h":111519.7,"l":111510,"c":111519.7,"v":95800,"usd":0.85904163}
{"ts":1757461980000,"o":111519.7,"h":111528.3,"l":111519.8,"c":111528.3,"v":209900,"usd":1.88217246}
{"ts":1757462040000,"o":111528.3,"h":111528.3,"l":111510.1,"c":111512,"v":56500,"usd":0.50660234}
{"ts":1757462100000,"o":111512,"h":111520,"l":111512,"c":111515,"v":26100,"usd":0.23405165}
{"ts":1757462160000,"o":111515,"h":111515.9,"l":111477,"c":111490.1,"v":79300,"usd":0.71115287}
{"ts":1757462220000,"o":111490.1,"h":111490,"l":111464,"c":111464,"v":74800,"usd":0.67092076}
{"ts":1757462280000,"o":111464,"h":111511.1,"l":111463.4,"c":111471.1,"v":331600,"usd":2.97418167}
{"ts":1757462340000,"o":111471.1,"h":111471,"l":111463.4,"c":111465,"v":3700,"usd":0.03319338}
{"ts":1757462400000,"o":111465,"h":111497.1,"l":111470,"c":111497.1,"v":170400,"usd":1.52855008}
{"ts":1757462460000,"o":111497.1,"h":111506.9,"l":111472,"c":111503,"v":85000,"usd":0.76229596}
{"ts":1757462520000,"o":111503,"h":111508.9,"l":111463.8,"c":111463.8,"v":73000,"usd":0.6547149}
{"ts":1757462580000,"o":111463.8,"h":111463.6,"l":111441.9,"c":111441.9,"v":129700,"usd":1.16367056}
{"ts":1757462640000,"o":111441.9,"h":111463,"l":111441.9,"c":111462,"v":58600,"usd":0.5257984}
{"ts":1757462700000,"o":111462,"h":111528.3,"l":111462.1,"c":111526,"v":162200,"usd":1.45474475}
{"ts":1757462760000,"o":111526,"h":111515,"l":111496,"c":111496,"v":42800,"usd":0.38380902}
{"ts":1757462820000,"o":111496,"h":111494.4,"l":111482,"c":111482,"v":298600,"usd":2.67820447}
{"ts":1757462880000,"o":111482,"h":111480,"l":111460,"c":111470,"v":100700,"usd":0.90341396}
{"ts":1757462940000,"o":111470,"h":111470,"l":111450,"c":111450,"v":37100,"usd":0.33283168}
{"ts":1757463000000,"o":111450,"h":111450,"l":111346,"c":111373.8,"v":457700,"usd":4.10877175}
{"ts":1757463060000,"o":111373.8,"h":111401.5,"l":111371,"c":111401.5,"v":169400,"usd":1.52089967}
{"ts":1757463120000,"o":111401.5,"h":111419.9,"l":111345.1,"c":111346.2,"v":335300,"usd":3.01090794}
{"ts":1757463180000,"o":111346.2,"h":111399.9,"l":111346.3,"c":111383.4,"v":132100,"usd":1.1859445}
{"ts":1757463240000,"o":111383.4,"h":111400,"l":111392.1,"c":111392.1,"v":58800,"usd":0.52783574}
{"ts":1757463300000,"o":111392.1,"h":111392,"l":111370.1,"c":111384.9,"v":129400,"usd":1.16174617}
{"ts":1757463360000,"o":111384.9,"h":111384.9,"l":111326.9,"c":111326.9,"v":350900,"usd":3.15133605}
{"ts":1757463420000,"o":111326.9,"h":111366.9,"l":111308.4,"c":111308.4,"v":137600,"usd":1.23589128}
{"ts":1757463480000,"o":111308.4,"h":111323.2,"l":111308.4,"c":111320.9,"v":184500,"usd":1.65743344}
{"ts":1757463540000,"o":111320.9,"h":111320.9,"l":111290,"c":111290,"v":196500,"usd":1.76542412}
{"ts":1757463600000,"o":111290,"h":111307.9,"l":111280,"c":111307.9,"v":27700,"usd":0.248916}
{"ts":1757463660000,"o":111307.9,"h":111307.9,"l":111243.6,"c":111243.6,"v":231400,"usd":2.07926999}
{"ts":1757463720000,"o":111243.6,"h":111270.9,"l":111221.3,"c":111267,"v":340900,"usd":3.06454013}
{"ts":1757463780000,"o":111267,"h":111257,"l":111243.6,"c":111257,"v":66000,"usd":0.5932622}
{"ts":1757463840000,"o":111257,"h":111271,"l":111266.9,"c":111271,"v":50400,"usd":0.45296461}
{"ts":1757463900000,"o":111271,"h":111274,"l":111261,"c":111274,"v":192000,"usd":1.72549735}
{"ts":1757463960000,"o":111274,"h":111276.9,"l":111195.5,"c":111195.5,"v":586800,"usd":5.27565234}
{"ts":1757464020000,"o":111195.5,"h":111195.5,"l":111115.7,"c":111127,"v":2046900,"usd":18.41606981}
{"ts":1757464080000,"o":111127,"h":111148,"l":111102,"c":111122,"v":329100,"usd":2.96167177}
{"ts":1757464140000,"o":111122,"h":111139.3,"l":111109.1,"c":111139.3,"v":325600,"usd":2.93015826}
{"ts":1757464200000,"o":111139.3,"h":111172,"l":111128.5,"c":111160.9,"v":215700,"usd":1.94061004}
{"ts":1757464260000,"o":111160.9,"h":111143.9,"l":111126,"c":111126,"v":68300,"usd":0.61453315}
{"ts":1757464320000,"o":111126,"h":111169.1,"l":111100,"c":111146,"v":265600,"usd":2.38987731}
{"ts":1757464380000,"o":111146,"h":111204.9,"l":111163,"c":111204.9,"v":37700,"usd":0.33911869}
{"ts":1757464440000,"o":111204.9,"h":111236.3,"l":111200.1,"c":111200.1,"v":272800,"usd":2.45258351}
{"ts":1757464500000,"o":111200.1,"h":111200.9,"l":111130.4,"c":111130.4,"v":389900,"usd":3.50692445}
{"ts":1757464560000,"o":111130.4,"h":111179.9,"l":111110,"c":111179.9,"v":65500,"usd":0.58939452}
{"ts":1757464620000,"o":111179.9,"h":111220,"l":111176,"c":111220,"v":3600,"usd":0.03237588}
{"ts":1757464680000,"o":111220,"h":111253.6,"l":111230,"c":111230,"v":145300,"usd":1.30607425}
{"ts":1757464740000,"o":111230,"h":111220,"l":111200,"c":111200,"v":3500,"usd":0.0314729}
{"ts":1757464800000,"o":111200,"h":111225.6,"l":111160,"c":111160,"v":189800,"usd":1.70675161}
{"ts":1757464860000,"o":111160,"h":111191,"l":111140.1,"c":111140.1,"v":298300,"usd":2.68328744}
{"ts":1757464920000,"o":111140.1,"h":111148.9,"l":111144.6,"c":111148.8,"v":32500,"usd":0.29239978}
{"ts":1757464980000,"o":111148.8,"h":111181.6,"l":111148.9,"c":111181.6,"v":110900,"usd":0.99774591}
{"ts":1757465040000,"o":111181.6,"h":111216.7,"l":111185,"c":111199,"v":255400,"usd":2.2965567}
{"ts":1757465100000,"o":111199,"h":111217.9,"l":111217.9,"c":111217.9,"v":17900,"usd":0.16094606}
{"ts":1757465160000,"o":111217.9,"h":111232.3,"l":111180.1,"c":111180.1,"v":63900,"usd":0.5744876}
{"ts":1757465220000,"o":111180.1,"h":111180,"l":111160.1,"c":111177.9,"v":75600,"usd":0.68000812}
{"ts":1757465280000,"o":111177.9,"h":111166.3,"l":111166.2,"c":111166.2,"v":30700,"usd":0.27616185}
{"ts":1757465340000,"o":111166.2,"h":111166,"l":111130.1,"c":111130.1,"v":195200,"usd":1.75623645}
{"ts":1757465400000,"o":111130.1,"h":111130,"l":111100,"c":111100,"v":20800,"usd":0.18721327}
{"ts":1757465460000,"o":111100,"h":111100.1,"l":111030.1,"c":111046.2,"v":534300,"usd":4.81121314}
{"ts":1757465520000,"o":111046.2,"h":111046.9,"l":111017.8,"c":111033,"v":563400,"usd":5.07452994}
{"ts":1757465580000,"o":111033,"h":111034.2,"l":111017.8,"c":111030,"v":179600,"usd":1.61766009}
{"ts":1757465640000,"o":111030,"h":111030.1,"l":111017.8,"c":111017.8,"v":320100,"usd":2.88320706}
{"ts":1757465700000,"o":111017.8,"h":111017.9,"l":111009.2,"c":111010.1,"v":127500,"usd":1.1485074}
{"ts":1757465760000,"o":111010.1,"h":111010,"l":110919,"c":110936.1,"v":2518000,"usd":22.69022727}
{"ts":1757465820000,"o":110936.1,"h":110968,"l":110900.1,"c":110968,"v":255700,"usd":2.30504355}
{"ts":1757465880000,"o":110968,"h":110980.5,"l":110960.1,"c":110960.1,"v":177900,"usd":1.60300989}
{"ts":1757465940000,"o":110960.1,"h":110960,"l":110909.3,"c":110929.1,"v":394400,"usd":3.55573854}
{"ts":1757466000000,"o":110929.1,"h":110960.1,"l":110932.7,"c":110960.1,"v":57400,"usd":0.51738006}
{"ts":1757466060000,"o":110960.1,"h":111050.6,"l":110980,"c":111050.6,"v":256200,"usd":2.30786798}
{"ts":1757466120000,"o":111050.6,"h":111059.9,"l":111010,"c":111010,"v":19800,"usd":0.17830487}
{"ts":1757466180000,"o":111010,"h":111000,"l":110933.9,"c":110950,"v":437300,"usd":3.94059237}
{"ts":1757466240000,"o":110950,"h":111054.9,"l":110952.9,"c":111008.1,"v":678100,"usd":6.10886287}
{"ts":1757466300000,"o":111008.1,"h":111007,"l":110990,"c":111003,"v":95600,"usd":0.86128014}
{"ts":1757466360000,"o":111003,"h":111065.4,"l":111001.1,"c":111065.4,"v":78600,"usd":0.70776307}
{"ts":1757466420000,"o":111065.4,"h":111119.9,"l":111072,"c":111099.8,"v":549900,"usd":4.94974134}
{"ts":1757466480000,"o":111099.8,"h":111110.8,"l":111060,"c":111060,"v":179400,"usd":1.61466683}
{"ts":1757466540000,"o":111060,"h":111071,"l":111040.1,"c":111071,"v":175100,"usd":1.57670024}
{"ts":1757466600000,"o":111071,"h":111139.9,"l":111080.9,"c":111139.9,"v":72500,"usd":0.65255355}
{"ts":1757466660000,"o":111139.9,"h":111123,"l":111075.5,"c":111075.5,"v":4300,"usd":0.03869972}
{"ts":1757466720000,"o":111075.5,"h":111090,"l":111049.9,"c":111089.9,"v":1015700,"usd":9.14630302}
{"ts":1757466780000,"o":111089.9,"h":111089.9,"l":111050.1,"c":111069.9,"v":195400,"usd":1.75915926}
{"ts":1757466840000,"o":111069.9,"h":111090.9,"l":111070,"c":111074.1,"v":141400,"usd":1.27282746}
{"ts":1757466900000,"o":111074.1,"h":111126.4,"l":111076.1,"c":111126.4,"v":17500,"usd":0.15752501}
{"ts":1757466960000,"o":111126.4,"h":111140,"l":111126.5,"c":111140,"v":2000,"usd":0.01799564}
{"ts":1757467020000,"o":111140,"h":111193.4,"l":111152.2,"c":111163.4,"v":327900,"usd":2.94900928}
{"ts":1757467080000,"o":111163.4,"h":111174.3,"l":111118.1,"c":111136,"v":236800,"usd":2.13067245}
{"ts":1757467140000,"o":111136,"h":111160,"l":111121.1,"c":111160,"v":104100,"usd":0.93661844}
{"ts":1757467200000,"o":111160,"h":111165.9,"l":111120,"c":111120,"v":173400,"usd":1.5599033}
{"ts":1757467260000,"o":111120,"h":111150.1,"l":111080.1,"c":111110,"v":10028500,"usd":90.23207315}
{"ts":1757467320000,"o":111110,"h":111122.3,"l":111036,"c":111036,"v":371800,"usd":3.34684302}
{"ts":1757467380000,"o":111036,"h":111036.1,"l":110962.1,"c":110963.8,"v":775700,"usd":6.98878147}
{"ts":1757467440000,"o":110963.8,"h":111030,"l":110984,"c":111009.7,"v":271300,"usd":2.44399286}
{"ts":1757467500000,"o":111009.7,"h":111063,"l":111009.8,"c":111059,"v":134600,"usd":1.21200465}
{"ts":1757467560000,"o":111059,"h":111124.9,"l":111052.1,"c":111093.8,"v":130900,"usd":1.17836017}
{"ts":1757467620000,"o":111093.8,"h":111115.2,"l":111040,"c":111040,"v":118400,"usd":1.06600285}
{"ts":1757467680000,"o":111040,"h":111060,"l":111015.6,"c":111023.5,"v":149900,"usd":1.34990432}
{"ts":1757467740000,"o":111023.5,"h":111003.4,"l":110950,"c":111000.1,"v":4151300,"usd":37.40726483}
{"ts":1757467800000,"o":111000.1,"h":111002.2,"l":110920.1,"c":110952.8,"v":8083800,"usd":72.83448892}
{"ts":1757467860000,"o":110952.8,"h":111059,"l":110950,"c":111059,"v":804400,"usd":7.24857123}
{"ts":1757467920000,"o":111059,"h":111069.8,"l":110970,"c":110970,"v":232500,"usd":2.09433721}
{"ts":1757467980000,"o":110970,"h":110968,"l":110910.1,"c":110935,"v":424300,"usd":3.82496545}
{"ts":1757468040000,"o":110935,"h":110979.9,"l":110931,"c":110943,"v":696900,"usd":6.28142057}
{"ts":1757468100000,"o":110943,"h":111037.6,"l":110930.1,"c":111037.6,"v":341700,"usd":3.07942614}
{"ts":1757468160000,"o":111037.6,"h":111086.4,"l":111009.7,"c":111009.7,"v":270600,"usd":2.43669148}
{"ts":1757468220000,"o":111009.7,"h":111051,"l":111009.8,"c":111051,"v":689400,"usd":6.20857035}
{"ts":1757468280000,"o":111051,"h":111041.6,"l":111005.4,"c":111005.4,"v":138900,"usd":1.25107656}
{"ts":1757468340000,"o":111005.4,"h":111005.5,"l":111003.1,"c":111003.1,"v":195300,"usd":1.75940034}
{"ts":1757468400000,"o":111003.1,"h":111015.4,"l":110966.6,"c":110966.6,"v":43500,"usd":0.39196572}
{"ts":1757468460000,"o":110966.6,"h":110969.5,"l":110940.5,"c":110952.3,"v":89200,"usd":0.80396526}
{"ts":1757468520000,"o":110952.3,"h":111002.9,"l":110940.1,"c":110980.1,"v":435900,"usd":3.92773502}
{"ts":1757468580000,"o":110980.1,"h":111019.5,"l":110980,"c":111019.5,"v":181800,"usd":1.63789636}
{"ts":1757468640000,"o":111019.5,"h":111019.4,"l":111005.3,"c":111019.2,"v":55500,"usd":0.49995836}
{"ts":1757468700000,"o":111019.2,"h":111019.2,"l":110988.6,"c":110990,"v":74700,"usd":0.67290937}
{"ts":1757468760000,"o":110990,"h":111015.6,"l":110976.1,"c":110986.5,"v":287300,"usd":2.58845314}
{"ts":1757468820000,"o":110986.5,"h":110986.4,"l":110930,"c":110930.1,"v":524200,"usd":4.72362464}
{"ts":1757468880000,"o":110930.1,"h":110930.1,"l":110930.1,"c":110930.1,"v":0,"usd":0}
{"ts":1757468940000,"o":110930.1,"h":110993.4,"l":110930,"c":110976.7,"v":248300,"usd":2.23780196}
{"ts":1757469000000,"o":110976.7,"h":110964.5,"l":110940.2,"c":110942,"v":89500,"usd":0.80662348}
{"ts":1757469060000,"o":110942,"h":110968.7,"l":110937.1,"c":110942,"v":201900,"usd":1.81976362}
{"ts":1757469120000,"o":110942,"h":110950.9,"l":110940.8,"c":110946.1,"v":1400,"usd":0.01261865}
{"ts":1757469180000,"o":110946.1,"h":111017.4,"l":110946.1,"c":110996.8,"v":375700,"usd":3.38467343}
{"ts":1757469240000,"o":110996.8,"h":110996.8,"l":110970.1,"c":110970.1,"v":39400,"usd":0.35501115}
{"ts":1757469300000,"o":110970.1,"h":110970,"l":110960.1,"c":110962,"v":83700,"usd":0.75429309}
{"ts":1757469360000,"o":110962,"h":110974.5,"l":110958,"c":110958,"v":53400,"usd":0.48121183}
{"ts":1757469420000,"o":110958,"h":110961.9,"l":110940.9,"c":110957.5,"v":450400,"usd":4.05954602}
{"ts":1757469480000,"o":110957.5,"h":111019.9,"l":110961,"c":111019.9,"v":425000,"usd":3.8289132}
{"ts":1757469540000,"o":111019.9,"h":111020,"l":110998.4,"c":111009,"v":91300,"usd":0.82247809}
{"ts":1757469600000,"o":111009,"h":111024,"l":111004.8,"c":111004.8,"v":272500,"usd":2.45460245}
{"ts":1757469660000,"o":111004.8,"h":111172.8,"l":111004.8,"c":111172.1,"v":1255100,"usd":11.29744033}
{"ts":1757469720000,"o":111172.1,"h":111293.3,"l":111172.9,"c":111260.3,"v":1064800,"usd":9.56995488}
{"ts":1757469780000,"o":111260.3,"h":111277.5,"l":111226.9,"c":111240,"v":170500,"usd":1.53259006}
{"ts":1757469840000,"o":111240,"h":111282,"l":111236.1,"c":111242,"v":145600,"usd":1.30881112}
{"ts":1757469900000,"o":111242,"h":111242,"l":111214.6,"c":111222.8,"v":13200,"usd":0.11867216}
{"ts":1757469960000,"o":111222.8,"h":111222.7,"l":111180,"c":111180,"v":67500,"usd":0.60708281}
{"ts":1757470020000,"o":111180,"h":111185,"l":111150.7,"c":111185,"v":254800,"usd":2.29221231}
{"ts":1757470080000,"o":111185,"h":111292.8,"l":111185.6,"c":111292.8,"v":98800,"usd":0.88847033}
{"ts":1757470140000,"o":111292.8,"h":111334,"l":111292.9,"c":111307.3,"v":207500,"usd":1.86408466}
{"ts":1757470200000,"o":111307.3,"h":111328.8,"l":111249.3,"c":111277.5,"v":118800,"usd":1.06766437}
{"ts":1757470260000,"o":111277.5,"h":111270,"l":111244.4,"c":111270,"v":74800,"usd":0.67235091}
{"ts":1757470320000,"o":111270,"h":111320,"l":111279,"c":111300.2,"v":44600,"usd":0.40066831}
{"ts":1757470380000,"o":111300.2,"h":111347.1,"l":111300.3,"c":111337.7,"v":350800,"usd":3.15083292}
{"ts":1757470440000,"o":111337.7,"h":111337.7,"l":111294.4,"c":111310,"v":119700,"usd":1.07544783}
{"ts":1757470500000,"o":111310,"h":111310,"l":111265.7,"c":111294.4,"v":143500,"usd":1.28949873}
{"ts":1757470560000,"o":111294.4,"h":111276.1,"l":111244.6,"c":111244.7,"v":237100,"usd":2.13109985}
{"ts":1757470620000,"o":111244.7,"h":111270.7,"l":111230,"c":111242,"v":260900,"usd":2.34527196}
{"ts":1757470680000,"o":111242,"h":111242.3,"l":111200.1,"c":111201.3,"v":72600,"usd":0.65275717}
{"ts":1757470740000,"o":111201.3,"h":111201.3,"l":111179.4,"c":111189.5,"v":45800,"usd":0.41187928}
{"ts":1757470800000,"o":111189.5,"h":111300,"l":111189.5,"c":111279,"v":1285300,"usd":11.55425774}
{"ts":1757470860000,"o":111279,"h":111298,"l":111269,"c":111269,"v":68800,"usd":0.61828051}
{"ts":1757470920000,"o":111269,"h":111278,"l":111232.9,"c":111278,"v":172800,"usd":1.55315006}
{"ts":1757470980000,"o":111278,"h":111320,"l":111244.4,"c":111320,"v":138400,"usd":1.24371062}
{"ts":1757471040000,"o":111320,"h":111341,"l":111306.4,"c":111341,"v":34900,"usd":0.31350879}
{"ts":1757471100000,"o":111341,"h":111412.9,"l":111337.1,"c":111412.9,"v":295200,"usd":2.65045378}
{"ts":1757471160000,"o":111412.9,"h":111455.2,"l":111406.5,"c":111415.5,"v":422700,"usd":3.79338881}
{"ts":1757471220000,"o":111415.5,"h":111465.3,"l":111415.5,"c":111424.9,"v":184200,"usd":1.65280289}
{"ts":1757471280000,"o":111424.9,"h":111417.2,"l":111361.1,"c":111375.1,"v":180600,"usd":1.62143339}
{"ts":1757471340000,"o":111375.1,"h":111426.3,"l":111378.7,"c":111407.1,"v":151600,"usd":1.36085139}
{"ts":1757471400000,"o":111407.1,"h":111400,"l":111330.9,"c":111330.9,"v":53400,"usd":0.47954009}
{"ts":1757471460000,"o":111330.9,"h":111357.9,"l":111313.2,"c":111315.5,"v":92300,"usd":0.82911994}
{"ts":1757471520000,"o":111315.5,"h":111360,"l":111330.1,"c":111340,"v":182100,"usd":1.63542268}
{"ts":1757471580000,"o":111340,"h":111332.8,"l":111309,"c":111332.8,"v":201500,"usd":1.81011413}
{"ts":1757471640000,"o":111332.8,"h":111410.5,"l":111337.8,"c":111410.5,"v":140900,"usd":1.26489856}
{"ts":1757471700000,"o":111410.5,"h":111419.9,"l":111387.5,"c":111387.5,"v":77800,"usd":0.69829143}
{"ts":1757471760000,"o":111387.5,"h":111429,"l":111387.5,"c":111419,"v":133300,"usd":1.19664694}
{"ts":1757471820000,"o":111419,"h":111440,"l":111414.8,"c":111439,"v":49200,"usd":0.4415209}
{"ts":1757471880000,"o":111439,"h":111426,"l":111340,"c":111340,"v":130200,"usd":1.16879395}
{"ts":1757471940000,"o":111340,"h":111360,"l":111332.4,"c":111360,"v":107100,"usd":0.96187208}
{"ts":1757472000000,"o":111360,"h":111379.4,"l":111343.9,"c":111345.5,"v":46900,"usd":0.42112348}
{"ts":1757472060000,"o":111345.5,"h":111441.5,"l":111345,"c":111441.5,"v":468200,"usd":4.20246176}
{"ts":1757472120000,"o":111441.5,"h":111480,"l":111433.1,"c":111455,"v":211300,"usd":1.89591602}
{"ts":1757472180000,"o":111455,"h":111478,"l":111454.4,"c":111477.1,"v":130900,"usd":1.17437347}
{"ts":1757472240000,"o":111477.1,"h":111485,"l":111470,"c":111485,"v":79700,"usd":0.71495717}
{"ts":1757472300000,"o":111485,"h":111528,"l":111491.5,"c":111518,"v":383900,"usd":3.44263621}
{"ts":1757472360000,"o":111518,"h":111535.3,"l":111500,"c":111521,"v":342300,"usd":3.06930701}
{"ts":1757472420000,"o":111521,"h":111519,"l":111450,"c":111460.1,"v":87400,"usd":0.78391273}
{"ts":1757472480000,"o":111460.1,"h":111487,"l":111446.5,"c":111452.9,"v":287200,"usd":2.57635488}
{"ts":1757472540000,"o":111452.9,"h":111474,"l":111452.9,"c":111474,"v":161800,"usd":1.45166934}
{"ts":1757472600000,"o":111474,"h":111474,"l":111473,"c":111473,"v":16000,"usd":0.1435313}
{"ts":1757472660000,"o":111473,"h":111473.1,"l":111454.8,"c":111454.8,"v":50400,"usd":0.45213453}
{"ts":1757472720000,"o":111454.8,"h":111490,"l":111452.9,"c":111490,"v":201500,"usd":1.80773132}
{"ts":1757472780000,"o":111490,"h":111490,"l":111451.1,"c":111451.1,"v":82200,"usd":0.73734776}
{"ts":1757472840000,"o":111451.1,"h":111451,"l":111398.7,"c":111401,"v":343400,"usd":3.08241616}
{"ts":1757472900000,"o":111401,"h":111415.4,"l":111387.1,"c":111388.3,"v":138000,"usd":1.23870143}
{"ts":1757472960000,"o":111388.3,"h":111388.3,"l":111345.7,"c":111367,"v":111500,"usd":1.00122551}
{"ts":1757473020000,"o":111367,"h":111371,"l":111340,"c":111340,"v":59300,"usd":0.5324699}
{"ts":1757473080000,"o":111340,"h":111362.3,"l":111332.6,"c":111338.5,"v":149800,"usd":1.34526984}
{"ts":1757473140000,"o":111338.5,"h":111389.6,"l":111338.5,"c":111389.6,"v":77600,"usd":0.69683371}
{"ts":1757473200000,"o":111389.6,"h":111400,"l":111390,"c":111400,"v":66800,"usd":0.59969466}
{"ts":1757473260000,"o":111400,"h":111399.9,"l":111381,"c":111381,"v":64100,"usd":0.5754173}
{"ts":1757473320000,"o":111381,"h":111385,"l":111377,"c":111385,"v":42500,"usd":0.38157839}
{"ts":1757473380000,"o":111385,"h":111418.9,"l":111380,"c":111380,"v":100200,"usd":0.89945032}
{"ts":1757473440000,"o":111380,"h":111380,"l":111378,"c":111378,"v":4900,"usd":0.04399414}
{"ts":1757473500000,"o":111378,"h":111412.3,"l":111378,"c":111399,"v":491600,"usd":4.41311326}
{"ts":1757473560000,"o":111399,"h":111398,"l":111385.3,"c":111388.1,"v":11900,"usd":0.10682691}
{"ts":1757473620000,"o":111388.1,"h":111389,"l":111344.4,"c":111385,"v":261800,"usd":2.35073954}
{"ts":1757473680000,"o":111385,"h":111404,"l":111385,"c":111404,"v":123400,"usd":1.10773821}
{"ts":1757473740000,"o":111404,"h":111404,"l":111396,"c":111396,"v":64100,"usd":0.57539048}
{"ts":1757473800000,"o":111396,"h":111394,"l":111349.1,"c":111349.9,"v":51400,"usd":0.46159368}
{"ts":1757473860000,"o":111349.9,"h":111413,"l":111350,"c":111413,"v":124100,"usd":1.11403829}
{"ts":1757473920000,"o":111413,"h":111431,"l":111413,"c":111431,"v":32500,"usd":0.2916963}
{"ts":1757473980000,"o":111431,"h":111431,"l":111412,"c":111416,"v":104400,"usd":0.93695734}
{"ts":1757474040000,"o":111416,"h":111431,"l":111415.9,"c":111431,"v":19100,"usd":0.17142885}
{"ts":1757474100000,"o":111431,"h":111478.7,"l":111420,"c":111477,"v":58000,"usd":0.52043851}
{"ts":1757474160000,"o":111477,"h":111501,"l":111476.1,"c":111501,"v":79400,"usd":0.71216793}
{"ts":1757474220000,"o":111501,"h":111531.5,"l":111503.9,"c":111517,"v":139100,"usd":1.24730484}
{"ts":1757474280000,"o":111517,"h":111574.9,"l":111516,"c":111516,"v":621300,"usd":5.56990311}
{"ts":1757474340000,"o":111516,"h":111541,"l":111516.1,"c":111534,"v":54300,"usd":0.48690313}
{"ts":1757474400000,"o":111534,"h":111530,"l":111495.5,"c":111495.6,"v":24100,"usd":0.21611115}
{"ts":1757474460000,"o":111495.6,"h":111495.5,"l":111494,"c":111494,"v":9600,"usd":0.08610256}
{"ts":1757474520000,"o":111494,"h":111494,"l":111480,"c":111480,"v":84400,"usd":0.75701722}
{"ts":1757474580000,"o":111480,"h":111537.2,"l":111480,"c":111537.1,"v":200500,"usd":1.79832741}
{"ts":1757474640000,"o":111537.1,"h":111557.9,"l":111537.2,"c":111537.2,"v":18600,"usd":0.16674602}
{"ts":1757474700000,"o":111537.2,"h":111537.1,"l":111520.1,"c":111520.1,"v":18000,"usd":0.1613886}
{"ts":1757474760000,"o":111520.1,"h":111537,"l":111507,"c":111507,"v":70400,"usd":0.63127444}
{"ts":1757474820000,"o":111507,"h":111522,"l":111500.1,"c":111518,"v":250800,"usd":2.24900606}
{"ts":1757474880000,"o":111518,"h":111518,"l":111506,"c":111506,"v":11400,"usd":0.10222933}
{"ts":1757474940000,"o":111506,"h":111506,"l":111396.2,"c":111419.6,"v":786800,"usd":7.06084159}
{"ts":1757475000000,"o":111419.6,"h":111435.7,"l":111393.8,"c":111408,"v":135400,"usd":1.21529929}
{"ts":1757475060000,"o":111408,"h":111474.1,"l":111409,"c":111450,"v":122700,"usd":1.10104607}
{"ts":1757475120000,"o":111450,"h":111454,"l":111428,"c":111454,"v":44900,"usd":0.40289997}
{"ts":1757475180000,"o":111454,"h":111464,"l":111464,"c":111464,"v":12300,"usd":0.11034945}
{"ts":1757475240000,"o":111464,"h":111482,"l":111464,"c":111480,"v":137500,"usd":1.23340495}
{"ts":1757475300000,"o":111480,"h":111494,"l":111448.7,"c":111448.8,"v":136900,"usd":1.22801932}
{"ts":1757475360000,"o":111448.8,"h":111448,"l":111397,"c":111414.5,"v":27800,"usd":0.24951948}
{"ts":1757475420000,"o":111414.5,"h":111429,"l":111419.9,"c":111429,"v":21700,"usd":0.19474325}
{"ts":1757475480000,"o":111429,"h":111442,"l":111430,"c":111442,"v":26200,"usd":0.23512044}
{"ts":1757475540000,"o":111442,"h":111442,"l":111441.9,"c":111442,"v":3800,"usd":0.03409854}
{"ts":1757475600000,"o":111442,"h":111441.9,"l":111420,"c":111421,"v":246100,"usd":2.2083568}
{"ts":1757475660000,"o":111421,"h":111421,"l":111411,"c":111411,"v":49800,"usd":0.44696378}
{"ts":1757475720000,"o":111411,"h":111421,"l":111410,"c":111421,"v":31900,"usd":0.28632612}
{"ts":1757475780000,"o":111421,"h":111436,"l":111421,"c":111436,"v":16500,"usd":0.1480825}
{"ts":1757475840000,"o":111436,"h":111452.6,"l":111436,"c":111436,"v":184500,"usd":1.65546003}
{"ts":1757475900000,"o":111436,"h":111436,"l":111436,"c":111436,"v":500,"usd":0.0044869}
{"ts":1757475960000,"o":111436,"h":111462,"l":111436.1,"c":111462,"v":70800,"usd":0.63532699}
{"ts":1757476020000,"o":111462,"h":111462,"l":111461.9,"c":111462,"v":11100,"usd":0.09958587}
{"ts":1757476080000,"o":111462,"h":111462,"l":111440,"c":111444,"v":64400,"usd":0.57779407}
{"ts":1757476140000,"o":111444,"h":111486,"l":111444,"c":111486,"v":38900,"usd":0.34898171}
{"ts":1757476200000,"o":111486,"h":111485.9,"l":111474,"c":111474,"v":125900,"usd":1.12932101}
{"ts":1757476260000,"o":111474,"h":111474.1,"l":111474,"c":111474,"v":4400,"usd":0.03947108}
{"ts":1757476320000,"o":111474,"h":111474,"l":111474,"c":111474,"v":500,"usd":0.00448535}
{"ts":1757476380000,"o":111474,"h":111474,"l":111458,"c":111458,"v":93100,"usd":0.83523014}
{"ts":1757476440000,"o":111458,"h":111458,"l":111456,"c":111456,"v":36400,"usd":0.3265812}
{"ts":1757476500000,"o":111456,"h":111486.9,"l":111456,"c":111486.9,"v":57100,"usd":0.51227463}
{"ts":1757476560000,"o":111486.9,"h":111487.6,"l":111487,"c":111487.6,"v":1300,"usd":0.01166058}
{"ts":1757476620000,"o":111487.6,"h":111487.6,"l":111472,"c":111472,"v":122100,"usd":1.09519101}
{"ts":1757476680000,"o":111472,"h":111486,"l":111472,"c":111486,"v":29900,"usd":0.26822621}
{"ts":1757476740000,"o":111486,"h":111486,"l":111485.9,"c":111486,"v":6400,"usd":0.05740608}
{"ts":1757476800000,"o":111486,"h":111534.1,"l":111486,"c":111534.1,"v":218500,"usd":1.95933195}
{"ts":1757476860000,"o":111534.1,"h":111537.7,"l":111535,"c":111535,"v":164600,"usd":1.47573819}
{"ts":1757476920000,"o":111535,"h":111535,"l":111497,"c":111516,"v":117300,"usd":1.05189874}
{"ts":1757476980000,"o":111516,"h":111517,"l":111516,"c":111517,"v":2300,"usd":0.02062461}
{"ts":1757477040000,"o":111517,"h":111522,"l":111517,"c":111522,"v":22900,"usd":0.20534424}
{"ts":1757477100000,"o":111522,"h":111522.9,"l":111450,"c":111472,"v":190000,"usd":1.70396683}
{"ts":1757477160000,"o":111472,"h":111472,"l":111444,"c":111444,"v":29800,"usd":0.26735741}
{"ts":1757477220000,"o":111444,"h":111444,"l":111443,"c":111443,"v":10900,"usd":0.09780759}
{"ts":1757477280000,"o":111443,"h":111453,"l":111443,"c":111453,"v":59000,"usd":0.52940556}
{"ts":1757477340000,"o":111453,"h":111453,"l":111400,"c":111405.8,"v":136800,"usd":1.22760447}
{"ts":1757477400000,"o":111405.8,"h":111405.7,"l":111400,"c":111400,"v":13000,"usd":0.11669565}
{"ts":1757477460000,"o":111400,"h":111412.9,"l":111400.1,"c":111412.9,"v":60500,"usd":0.54308309}
{"ts":1757477520000,"o":111412.9,"h":111429,"l":111417.6,"c":111429,"v":24700,"usd":0.2216751}
{"ts":1757477580000,"o":111429,"h":111445.2,"l":111429,"c":111445.2,"v":27600,"usd":0.24768403}
{"ts":1757477640000,"o":111445.2,"h":111519,"l":111445.3,"c":111519,"v":74200,"usd":0.66562203}
{"ts":1757477700000,"o":111519,"h":111524,"l":111519.9,"c":111524,"v":20800,"usd":0.1865126}
{"ts":1757477760000,"o":111524,"h":111533.6,"l":111533.6,"c":111533.6,"v":4400,"usd":0.03944996}
{"ts":1757477820000,"o":111533.6,"h":111535,"l":111533.6,"c":111535,"v":15000,"usd":0.13448835}
{"ts":1757477880000,"o":111535,"h":111560,"l":111537.4,"c":111560,"v":249700,"usd":2.23857471}
{"ts":1757477940000,"o":111560,"h":111563.3,"l":111552,"c":111553,"v":343100,"usd":3.07538045}
{"ts":1757478000000,"o":111553,"h":111560,"l":111507.7,"c":111541.1,"v":438000,"usd":3.92680263}
{"ts":1757478060000,"o":111541.1,"h":111560,"l":111541,"c":111541,"v":122400,"usd":1.09724567}
{"ts":1757478120000,"o":111541,"h":111541,"l":111490,"c":111490,"v":52100,"usd":0.46718244}
{"ts":1757478180000,"o":111490,"h":111507.7,"l":111490,"c":111507.7,"v":19100,"usd":0.17130873}
{"ts":1757478240000,"o":111507.7,"h":111510,"l":111499.6,"c":111500,"v":28600,"usd":0.25648125}
{"ts":1757478300000,"o":111500,"h":111500,"l":111499.9,"c":111500,"v":1800,"usd":0.01614348}
{"ts":1757478360000,"o":111500,"h":111511,"l":111500,"c":111510.9,"v":37000,"usd":0.33183058}
{"ts":1757478420000,"o":111510.9,"h":111553,"l":111510.9,"c":111553,"v":215900,"usd":1.93604514}
{"ts":1757478480000,"o":111553,"h":111636.7,"l":111560,"c":111636.6,"v":177200,"usd":1.58782245}
{"ts":1757478540000,"o":111636.6,"h":111639.9,"l":111584,"c":111584,"v":136400,"usd":1.2219172}
{"ts":1757478600000,"o":111584,"h":111584,"l":111584,"c":111584,"v":3500,"usd":0.03136665}
{"ts":1757478660000,"o":111584,"h":111584,"l":111572.6,"c":111577.9,"v":57800,"usd":0.51801372}
{"ts":1757478720000,"o":111577.9,"h":111616.8,"l":111579,"c":111580,"v":45400,"usd":0.40684164}
{"ts":1757478780000,"o":111580,"h":111580,"l":111526.9,"c":111526.9,"v":68400,"usd":0.61312674}
{"ts":1757478840000,"o":111526.9,"h":111526,"l":111504.1,"c":111504.1,"v":105100,"usd":0.9424839}
{"ts":1757478900000,"o":111504.1,"h":111505,"l":111503.1,"c":111505,"v":105300,"usd":0.94436924}
{"ts":1757478960000,"o":111505,"h":111536,"l":111500,"c":111536,"v":107300,"usd":0.96223877}
{"ts":1757479020000,"o":111536,"h":111560,"l":111536,"c":111560,"v":27100,"usd":0.24295168}
{"ts":1757479080000,"o":111560,"h":111563.9,"l":111534,"c":111535,"v":68000,"usd":0.60957736}
{"ts":1757479140000,"o":111535,"h":111558.5,"l":111535.1,"c":111542,"v":52100,"usd":0.46707543}
{"ts":1757479200000,"o":111542,"h":111542,"l":111485,"c":111485.9,"v":55600,"usd":0.49859282}
{"ts":1757479260000,"o":111485.9,"h":111485.9,"l":111485.8,"c":111485.8,"v":8300,"usd":0.074449}
{"ts":1757479320000,"o":111485.8,"h":111485.8,"l":111445.3,"c":111445.3,"v":92800,"usd":0.83253965}
{"ts":1757479380000,"o":111445.3,"h":111445.4,"l":111445.4,"c":111445.4,"v":2500,"usd":0.0224325}
{"ts":1757479440000,"o":111445.4,"h":111460,"l":111445.3,"c":111460,"v":45300,"usd":0.4064695}
{"ts":1757479500000,"o":111460,"h":111459.9,"l":111445.5,"c":111459,"v":95800,"usd":0.85950916}
{"ts":1757479560000,"o":111459,"h":111459,"l":111445.5,"c":111450,"v":29000,"usd":0.26019428}
{"ts":1757479620000,"o":111450,"h":111454,"l":111449.9,"c":111454,"v":10000,"usd":0.0897254}
{"ts":1757479680000,"o":111454,"h":111482.9,"l":111454,"c":111482.9,"v":178800,"usd":1.60388551}
{"ts":1757479740000,"o":111482.9,"h":111482.9,"l":111479,"c":111479,"v":84500,"usd":0.75796675}
{"ts":1757479800000,"o":111479,"h":111511,"l":111445.6,"c":111510,"v":272400,"usd":2.44371058}
{"ts":1757479860000,"o":111510,"h":111520,"l":111500,"c":111520,"v":43100,"usd":0.38651762}
{"ts":1757479920000,"o":111520,"h":111525,"l":111513,"c":111525,"v":61600,"usd":0.55235568}
{"ts":1757479980000,"o":111525,"h":111553,"l":111525,"c":111553,"v":84900,"usd":0.76125767}
{"ts":1757480040000,"o":111553,"h":111553,"l":111551,"c":111551,"v":149600,"usd":1.3410742}
{"ts":1757480100000,"o":111551,"h":111551,"l":111500.1,"c":111525,"v":77700,"usd":0.69663941}
{"ts":1757480160000,"o":111525,"h":111525,"l":111524,"c":111524.9,"v":3000,"usd":0.02689985}
{"ts":1757480220000,"o":111524.9,"h":111587.9,"l":111525,"c":111565,"v":271100,"usd":2.43002801}
{"ts":1757480280000,"o":111565,"h":111564,"l":111554.1,"c":111554.1,"v":29400,"usd":0.26353602}
{"ts":1757480340000,"o":111554.1,"h":111554,"l":111552,"c":111552,"v":4800,"usd":0.04302869}
{"ts":1757480400000,"o":111552,"h":111552,"l":111524,"c":111524,"v":47400,"usd":0.42495462}
{"ts":1757480460000,"o":111524,"h":111513,"l":111470,"c":111470,"v":16200,"usd":0.14531311}
{"ts":1757480520000,"o":111470,"h":111474,"l":111445.9,"c":111445.9,"v":11700,"usd":0.10496087}
{"ts":1757480580000,"o":111445.9,"h":111445.8,"l":111400,"c":111420.7,"v":311500,"usd":2.79578699}
{"ts":1757480640000,"o":111420.7,"h":111418.1,"l":111390.2,"c":111406,"v":77000,"usd":0.69119226}
{"ts":1757480700000,"o":111406,"h":111406,"l":111371.8,"c":111398.3,"v":48200,"usd":0.43272381}
{"ts":1757480760000,"o":111398.3,"h":111408.1,"l":111396.1,"c":111408.1,"v":50300,"usd":0.45152928}
{"ts":1757480820000,"o":111408.1,"h":111516.4,"l":111408.1,"c":111516.4,"v":260600,"usd":2.33864922}
{"ts":1757480880000,"o":111516.4,"h":111545,"l":111516.5,"c":111522,"v":621800,"usd":5.57482411}
{"ts":1757480940000,"o":111522,"h":111520,"l":111430.1,"c":111432,"v":197200,"usd":1.76937193}
{"ts":1757481000000,"o":111432,"h":111462,"l":111433,"c":111462,"v":12500,"usd":0.112163}
{"ts":1757481060000,"o":111462,"h":111488.2,"l":111469.1,"c":111488.2,"v":292000,"usd":2.61942217}
{"ts":1757481120000,"o":111488.2,"h":111515.9,"l":111494,"c":111508,"v":57100,"usd":0.51204776}
{"ts":1757481180000,"o":111508,"h":111532,"l":111507.9,"c":111532,"v":46800,"usd":0.41969782}
{"ts":1757481240000,"o":111532,"h":111558.2,"l":111544.6,"c":111558.2,"v":117100,"usd":1.04976332}
{"ts":1757481300000,"o":111558.2,"h":111577.3,"l":111559,"c":111567.7,"v":145900,"usd":1.307637}
{"ts":1757481360000,"o":111567.7,"h":111570,"l":111489.6,"c":111503,"v":378500,"usd":3.39323015}
{"ts":1757481420000,"o":111503,"h":111502.9,"l":111470.1,"c":111497,"v":18200,"usd":0.16324524}
{"ts":1757481480000,"o":111497,"h":111506.9,"l":111496,"c":111496,"v":74900,"usd":0.67171354}
{"ts":1757481540000,"o":111496,"h":111495,"l":111470.2,"c":111474,"v":30900,"usd":0.2771607}
{"ts":1757481600000,"o":111474,"h":111491,"l":111463,"c":111491,"v":102300,"usd":0.91764868}
{"ts":1757481660000,"o":111491,"h":111530,"l":111491,"c":111530,"v":79700,"usd":0.71467605}
{"ts":1757481720000,"o":111530,"h":111564.6,"l":111539.1,"c":111539.1,"v":73500,"usd":0.65883235}
{"ts":1757481780000,"o":111539.1,"h":111565.9,"l":111537,"c":111549,"v":221600,"usd":1.98647358}
{"ts":1757481840000,"o":111549,"h":111620,"l":111552,"c":111597.1,"v":269600,"usd":2.41579369}
{"ts":1757481900000,"o":111597.1,"h":111597,"l":111566.4,"c":111577.8,"v":55000,"usd":0.4929125}
{"ts":1757481960000,"o":111577.8,"h":111586,"l":111584,"c":111584,"v":24000,"usd":0.2150852}
{"ts":1757482020000,"o":111584,"h":111582,"l":111566,"c":111566.1,"v":39200,"usd":0.35131773}
{"ts":1757482080000,"o":111566.1,"h":111582,"l":111537.2,"c":111582,"v":250600,"usd":2.24665616}
{"ts":1757482140000,"o":111582,"h":111615.1,"l":111582,"c":111615.1,"v":14600,"usd":0.13083359}
{"ts":1757482200000,"o":111615.1,"h":111627.8,"l":111600.1,"c":111611,"v":300500,"usd":2.69226889}
{"ts":1757482260000,"o":111611,"h":111619,"l":111590.1,"c":111590.1,"v":162000,"usd":1.45148826}
{"ts":1757482320000,"o":111590.1,"h":111613,"l":111590,"c":111606.1,"v":14000,"usd":0.12544694}
{"ts":1757482380000,"o":111606.1,"h":111606.1,"l":111590,"c":111590,"v":49700,"usd":0.44531907}
{"ts":1757482440000,"o":111590,"h":111590,"l":111540,"c":111544,"v":209800,"usd":1.88060199}
{"ts":1757482500000,"o":111544,"h":111570,"l":111540,"c":111570,"v":32300,"usd":0.28956911}
{"ts":1757482560000,"o":111570,"h":111579.8,"l":111569,"c":111569,"v":67500,"usd":0.60498129}
{"ts":1757482620000,"o":111569,"h":111573,"l":111569.1,"c":111573,"v":12400,"usd":0.11113993}
{"ts":1757482680000,"o":111573,"h":111576,"l":111573,"c":111575.9,"v":16300,"usd":0.14608976}
{"ts":1757482740000,"o":111575.9,"h":111633.9,"l":111576,"c":111620,"v":192300,"usd":1.72309462}
{"ts":1757482800000,"o":111620,"h":111633,"l":111620,"c":111633,"v":24500,"usd":0.2194944}
{"ts":1757482860000,"o":111633,"h":111636,"l":111636,"c":111636,"v":6000,"usd":0.0537462}
{"ts":1757482920000,"o":111636,"h":111652,"l":111636,"c":111646,"v":67800,"usd":0.60726405}
{"ts":1757482980000,"o":111646,"h":111645.9,"l":111645,"c":111645.9,"v":7100,"usd":0.06359455}
{"ts":1757483040000,"o":111645.9,"h":111645.9,"l":111645.9,"c":111645.9,"v":5500,"usd":0.04926295}
{"ts":1757483100000,"o":111645.9,"h":111652,"l":111645.9,"c":111652,"v":21600,"usd":0.19346499}
{"ts":1757483160000,"o":111652,"h":111652,"l":111652,"c":111652,"v":0,"usd":0}
{"ts":1757483220000,"o":111652,"h":111653.4,"l":111637,"c":111637,"v":118700,"usd":1.06312253}
{"ts":1757483280000,"o":111637,"h":111646,"l":111606.4,"c":111606.5,"v":34800,"usd":0.31172926}
{"ts":1757483340000,"o":111606.5,"h":111640,"l":111606.5,"c":111640,"v":14400,"usd":0.12900612}
{"ts":1757483400000,"o":111640,"h":111645,"l":111640,"c":111645,"v":4000,"usd":0.03582875}
{"ts":1757483460000,"o":111645,"h":111719.9,"l":111620.1,"c":111620.1,"v":518200,"usd":4.63989504}
{"ts":1757483520000,"o":111620.1,"h":111637,"l":111569.5,"c":111577,"v":435200,"usd":3.89921989}
{"ts":1757483580000,"o":111577,"h":111603.6,"l":111502.2,"c":111540,"v":125300,"usd":1.12311377}
{"ts":1757483640000,"o":111540,"h":111577,"l":111460.1,"c":111490.5,"v":708800,"usd":6.35576602}
{"ts":1757483700000,"o":111490.5,"h":111489.1,"l":111355.3,"c":111397,"v":756300,"usd":6.78854244}
{"ts":1757483760000,"o":111397,"h":111446.9,"l":111370,"c":111446.9,"v":351600,"usd":3.15620509}
{"ts":1757483820000,"o":111446.9,"h":111480.1,"l":111446.9,"c":111480.1,"v":25900,"usd":0.23237025}
{"ts":1757483880000,"o":111480.1,"h":111568.1,"l":111488.8,"c":111564.3,"v":502600,"usd":4.50687024}
{"ts":1757483940000,"o":111564.3,"h":111580,"l":111551.3,"c":111551.3,"v":77100,"usd":0.6910397}
{"ts":1757484000000,"o":111551.3,"h":111568.9,"l":111533,"c":111568.9,"v":113700,"usd":1.01915488}
{"ts":1757484060000,"o":111568.9,"h":111568,"l":111551,"c":111551,"v":11300,"usd":0.10129521}
{"ts":1757484120000,"o":111551,"h":111557,"l":111537,"c":111537.4,"v":63200,"usd":0.56656064}
{"ts":1757484180000,"o":111537.4,"h":111548,"l":111537.5,"c":111548,"v":26400,"usd":0.23668877}
{"ts":1757484240000,"o":111548,"h":111593.3,"l":111548,"c":111583.5,"v":72500,"usd":0.64974516}
{"ts":1757484300000,"o":111583.5,"h":111584,"l":111556,"c":111584,"v":27800,"usd":0.2491537}
{"ts":1757484360000,"o":111584,"h":111591.7,"l":111491.8,"c":111491.8,"v":469000,"usd":4.20455497}
{"ts":1757484420000,"o":111491.8,"h":111491.8,"l":111437,"c":111437,"v":102600,"usd":0.92055895}
{"ts":1757484480000,"o":111437,"h":111484,"l":111419,"c":111484,"v":80400,"usd":0.7215074}
{"ts":1757484540000,"o":111484,"h":111512.9,"l":111480,"c":111512.9,"v":15200,"usd":0.13632385}
{"ts":1757484600000,"o":111512.9,"h":111513,"l":111460,"c":111463,"v":269600,"usd":2.41845732}
{"ts":1757484660000,"o":111463,"h":111460,"l":111405,"c":111415.3,"v":18300,"usd":0.16422588}
{"ts":1757484720000,"o":111415.3,"h":111429.9,"l":111396,"c":111401,"v":216300,"usd":1.94126933}
{"ts":1757484780000,"o":111401,"h":111424,"l":111410.9,"c":111424,"v":86600,"usd":0.77723822}
{"ts":1757484840000,"o":111424,"h":111425,"l":111424.9,"c":111425,"v":30700,"usd":0.27552322}
{"ts":1757484900000,"o":111425,"h":111522,"l":111425,"c":111522,"v":407600,"usd":3.65673668}
{"ts":1757484960000,"o":111522,"h":111535,"l":111486,"c":111535,"v":203200,"usd":1.82242389}
{"ts":1757485020000,"o":111535,"h":111571.8,"l":111532.9,"c":111571.8,"v":23000,"usd":0.20619113}
{"ts":1757485080000,"o":111571.8,"h":111577.2,"l":111571.7,"c":111577.2,"v":15800,"usd":0.14161195}
{"ts":1757485140000,"o":111577.2,"h":111608.2,"l":111586.1,"c":111606,"v":245500,"usd":2.19984395}
{"ts":1757485200000,"o":111606,"h":111608.1,"l":111592,"c":111592,"v":26100,"usd":0.23386494}
{"ts":1757485260000,"o":111592,"h":111592,"l":111557,"c":111557,"v":78300,"usd":0.70176601}
{"ts":1757485320000,"o":111557,"h":111611,"l":111557.1,"c":111608,"v":106600,"usd":0.95520854}
{"ts":1757485380000,"o":111608,"h":111610,"l":111604,"c":111610,"v":25800,"usd":0.23117204}
{"ts":1757485440000,"o":111610,"h":111610,"l":111559.6,"c":111572,"v":42100,"usd":0.37724161}
{"ts":1757485500000,"o":111572,"h":111572,"l":111557,"c":111568,"v":71000,"usd":0.63639858}
{"ts":1757485560000,"o":111568,"h":111565,"l":111532.9,"c":111565,"v":37300,"usd":0.33437412}
{"ts":1757485620000,"o":111565,"h":111578,"l":111568,"c":111578,"v":9800,"usd":0.08783583}
{"ts":1757485680000,"o":111578,"h":111632,"l":111579,"c":111632,"v":90500,"usd":0.81085514}
{"ts":1757485740000,"o":111632,"h":111681.2,"l":111638,"c":111681.2,"v":91200,"usd":0.81675166}
{"ts":1757485800000,"o":111681.2,"h":111795.8,"l":111677,"c":111745,"v":594700,"usd":5.32230333}
{"ts":1757485860000,"o":111745,"h":111832.1,"l":111750,"c":111788,"v":241900,"usd":2.16353274}
{"ts":1757485920000,"o":111788,"h":111789,"l":111730.1,"c":111734,"v":149700,"usd":1.33938216}
{"ts":1757485980000,"o":111734,"h":111809.2,"l":111733,"c":111733,"v":340900,"usd":3.04988492}
{"ts":1757486040000,"o":111733,"h":111766.9,"l":111735,"c":111763.1,"v":53700,"usd":0.48055454}
{"ts":1757486100000,"o":111763.1,"h":111763,"l":111700,"c":111705,"v":124000,"usd":1.11000713}
{"ts":1757486160000,"o":111705,"h":111734.7,"l":111716,"c":111734.7,"v":61400,"usd":0.54958928}
{"ts":1757486220000,"o":111734.7,"h":111734.7,"l":111680.1,"c":111731,"v":258400,"usd":2.31317774}
{"ts":1757486280000,"o":111731,"h":111811,"l":111731,"c":111811,"v":165300,"usd":1.47884481}
{"ts":1757486340000,"o":111811,"h":111875,"l":111790.1,"c":111830,"v":808100,"usd":7.22546547}
{"ts":1757486400000,"o":111830,"h":111850.3,"l":111830,"c":111841,"v":229100,"usd":2.04847661}
{"ts":1757486460000,"o":111841,"h":111865.3,"l":111840,"c":111856,"v":112900,"usd":1.00929625}
{"ts":1757486520000,"o":111856,"h":111879.1,"l":111857.8,"c":111861,"v":142900,"usd":1.27737141}
{"ts":1757486580000,"o":111861,"h":111958,"l":111862,"c":111957.9,"v":508700,"usd":4.54521719}
{"ts":1757486640000,"o":111957.9,"h":111958,"l":111901.5,"c":111905.9,"v":231500,"usd":2.0681876}
{"ts":1757486700000,"o":111905.9,"h":111905.9,"l":111840.6,"c":111864,"v":361000,"usd":3.22692476}
{"ts":1757486760000,"o":111864,"h":111927.5,"l":111865,"c":111912,"v":388000,"usd":3.46698115}
{"ts":1757486820000,"o":111912,"h":111917.1,"l":111913,"c":111917.1,"v":509000,"usd":4.54801878}
{"ts":1757486880000,"o":111917.1,"h":111956.1,"l":111917,"c":111954,"v":63600,"usd":0.56813486}
{"ts":1757486940000,"o":111954,"h":111952.9,"l":111930,"c":111943,"v":60600,"usd":0.5413226}
{"ts":1757487000000,"o":111943,"h":111946.6,"l":111930.9,"c":111930.9,"v":52000,"usd":0.46452127}
{"ts":1757487060000,"o":111930.9,"h":111930.9,"l":111889,"c":111919,"v":31300,"usd":0.27968877}
{"ts":1757487120000,"o":111919,"h":111903.9,"l":111865.7,"c":111865.7,"v":93800,"usd":0.83828621}
{"ts":1757487180000,"o":111865.7,"h":111885.8,"l":111876,"c":111885.8,"v":6600,"usd":0.05899101}
{"ts":1757487240000,"o":111885.8,"h":111945.5,"l":111851.9,"c":111927.4,"v":741400,"usd":6.62553606}
{"ts":1757487300000,"o":111927.4,"h":111951.1,"l":111870.3,"c":111870.3,"v":136200,"usd":1.21673123}
{"ts":1757487360000,"o":111870.3,"h":111880,"l":111821.4,"c":111828.1,"v":566500,"usd":5.06475035}
{"ts":1757487420000,"o":111828.1,"h":111828,"l":111802.7,"c":111807,"v":62200,"usd":0.55628201}
{"ts":1757487480000,"o":111807,"h":111814.7,"l":111814.7,"c":111814.7,"v":2800,"usd":0.02504152}
{"ts":1757487540000,"o":111814.7,"h":111814.7,"l":111732.6,"c":111732.6,"v":577000,"usd":5.16281455}
{"ts":1757487600000,"o":111732.6,"h":111765,"l":111733,"c":111765,"v":210700,"usd":1.88540779}
{"ts":1757487660000,"o":111765,"h":111787.5,"l":111750,"c":111750,"v":317600,"usd":2.84152911}
{"ts":1757487720000,"o":111750,"h":111778,"l":111750,"c":111778,"v":110600,"usd":0.98963819}
{"ts":1757487780000,"o":111778,"h":111816,"l":111779,"c":111790.4,"v":485100,"usd":4.33923097}
{"ts":1757487840000,"o":111790.4,"h":111816,"l":111790,"c":111791,"v":38100,"usd":0.34080158}
{"ts":1757487900000,"o":111791,"h":111814.4,"l":111792,"c":111794,"v":21500,"usd":0.1922925}
{"ts":1757487960000,"o":111794,"h":111814.9,"l":111794,"c":111812,"v":23200,"usd":0.20749623}
{"ts":1757488020000,"o":111812,"h":111840,"l":111812.1,"c":111814,"v":50000,"usd":0.44712403}
{"ts":1757488080000,"o":111814,"h":111814,"l":111778.9,"c":111780,"v":118900,"usd":1.0636011}
{"ts":1757488140000,"o":111780,"h":111796,"l":111779,"c":111796,"v":105400,"usd":0.94288374}
{"ts":1757488200000,"o":111796,"h":111860,"l":111800,"c":111859,"v":18900,"usd":0.16899245}
{"ts":1757488260000,"o":111859,"h":111875.1,"l":111856,"c":111875.1,"v":35000,"usd":0.31289145}
{"ts":1757488320000,"o":111875.1,"h":111898,"l":111875.1,"c":111895,"v":59100,"usd":0.52816723}
{"ts":1757488380000,"o":111895,"h":111900,"l":111854.4,"c":111858,"v":529000,"usd":4.72814212}
{"ts":1757488440000,"o":111858,"h":111900,"l":111857.9,"c":111895,"v":211500,"usd":1.89040911}
{"ts":1757488500000,"o":111895,"h":111915.8,"l":111896,"c":111912,"v":180300,"usd":1.61109132}
{"ts":1757488560000,"o":111912,"h":111914,"l":111880.4,"c":111882,"v":63800,"usd":0.57013235}
{"ts":1757488620000,"o":111882,"h":111883.3,"l":111879,"c":111879.9,"v":86000,"usd":0.76866312}
{"ts":1757488680000,"o":111879.9,"h":111879.9,"l":111823.8,"c":111829,"v":98000,"usd":0.8760974}
{"ts":1757488740000,"o":111829,"h":111828.9,"l":111800.9,"c":111821,"v":128600,"usd":1.1500688}
{"ts":1757488800000,"o":111821,"h":111873,"l":111820,"c":111873,"v":42700,"usd":0.38179644}
{"ts":1757488860000,"o":111873,"h":111875,"l":111873,"c":111875,"v":4000,"usd":0.03575445}
{"ts":1757488920000,"o":111875,"h":111923.6,"l":111875,"c":111923.6,"v":245900,"usd":2.19744393}
{"ts":1757488980000,"o":111923.6,"h":111960,"l":111923.7,"c":111960,"v":81200,"usd":0.72528279}
{"ts":1757489040000,"o":111960,"h":112030.7,"l":111959.9,"c":111982,"v":576700,"usd":5.14933106}
{"ts":1757489100000,"o":111982,"h":112003.9,"l":111983.4,"c":111984,"v":166200,"usd":1.48397115}
{"ts":1757489160000,"o":111984,"h":111988,"l":111960.1,"c":111967.5,"v":430700,"usd":3.84637087}
{"ts":1757489220000,"o":111967.5,"h":112001.4,"l":111967.9,"c":111975.2,"v":228000,"usd":2.03577379}
{"ts":1757489280000,"o":111975.2,"h":112100,"l":111976,"c":112087.6,"v":1028200,"usd":9.17859967}
{"ts":1757489340000,"o":112087.6,"h":112140.3,"l":112070.1,"c":112132.8,"v":335700,"usd":2.99431905}
{"ts":1757489400000,"o":112132.8,"h":112279.8,"l":112132.1,"c":112206,"v":1725300,"usd":15.37575417}
{"ts":1757489460000,"o":112206,"h":112264.8,"l":112193,"c":112202.4,"v":1117300,"usd":9.95398516}
{"ts":1757489520000,"o":112202.4,"h":112234.4,"l":112141.4,"c":112234.3,"v":810000,"usd":7.22031078}
{"ts":1757489580000,"o":112234.3,"h":112238,"l":112130,"c":112144.1,"v":217400,"usd":1.93763837}
{"ts":1757489640000,"o":112144.1,"h":112162.2,"l":112103.3,"c":112105.6,"v":227700,"usd":2.03090118}
{"ts":1757489700000,"o":112105.6,"h":112120,"l":112085.9,"c":112120,"v":125000,"usd":1.11503259}
{"ts":1757489760000,"o":112120,"h":112150,"l":112112,"c":112120.5,"v":118500,"usd":1.05676635}
{"ts":1757489820000,"o":112120.5,"h":112150.9,"l":112100,"c":112101,"v":149200,"usd":1.33060899}
{"ts":1757489880000,"o":112101,"h":112120,"l":112101,"c":112106,"v":222600,"usd":1.98539743}
{"ts":1757489940000,"o":112106,"h":112116.2,"l":112064.1,"c":112068,"v":450400,"usd":4.01813535}
{"ts":1757490000000,"o":112068,"h":112068.1,"l":112039.9,"c":112059,"v":69800,"usd":0.62290369}
{"ts":1757490060000,"o":112059,"h":112127.4,"l":112059.1,"c":112127.4,"v":280500,"usd":2.50267149}
{"ts":1757490120000,"o":112127.4,"h":112140,"l":112125.5,"c":112140,"v":76800,"usd":0.6849458}
{"ts":1757490180000,"o":112140,"h":112166.3,"l":112140,"c":112146,"v":235400,"usd":2.0986892}
{"ts":1757490240000,"o":112146,"h":112164.7,"l":112146,"c":112152,"v":68400,"usd":0.6098431}
{"ts":1757490300000,"o":112152,"h":112251,"l":112153,"c":112219.8,"v":396000,"usd":3.52886952}
{"ts":1757490360000,"o":112219.8,"h":112260,"l":112230,"c":112258.1,"v":131100,"usd":1.16785035}
{"ts":1757490420000,"o":112258.1,"h":112266.7,"l":112258,"c":112262,"v":41000,"usd":0.36521297}
{"ts":1757490480000,"o":112262,"h":112262,"l":112210,"c":112210,"v":181800,"usd":1.61953971}
{"ts":1757490540000,"o":112210,"h":112243.5,"l":112209.9,"c":112235.8,"v":202600,"usd":1.80529981}
{"ts":1757490600000,"o":112235.8,"h":112331.7,"l":112235.9,"c":112316.8,"v":943900,"usd":8.405035}
{"ts":1757490660000,"o":112316.8,"h":112439.7,"l":112316.9,"c":112335.9,"v":1752900,"usd":15.59798933}
{"ts":1757490720000,"o":112335.9,"h":112405.9,"l":112334.1,"c":112402,"v":257900,"usd":2.29484359}
{"ts":1757490780000,"o":112402,"h":112419,"l":112386.1,"c":112394,"v":155900,"usd":1.3868796}
{"ts":1757490840000,"o":112394,"h":112472.4,"l":112408,"c":112468,"v":351800,"usd":3.12865487}
{"ts":1757490900000,"o":112468,"h":112533,"l":112468.8,"c":112532.9,"v":677400,"usd":6.02090585}
{"ts":1757490960000,"o":112532.9,"h":112564.3,"l":112487.1,"c":112520.9,"v":527800,"usd":4.68987366}
{"ts":1757491020000,"o":112520.9,"h":112520.9,"l":112440.1,"c":112472,"v":672000,"usd":5.97489061}
{"ts":1757491080000,"o":112472,"h":112513,"l":112448.1,"c":112489.1,"v":203600,"usd":1.80994795}
{"ts":1757491140000,"o":112489.1,"h":112514,"l":112489.2,"c":112501,"v":148800,"usd":1.32259568}
{"ts":1757491200000,"o":112501,"h":112515,"l":112501,"c":112514.9,"v":19000,"usd":0.16887824}
{"ts":1757491260000,"o":112514.9,"h":112599.6,"l":112493.3,"c":112494.9,"v":727400,"usd":6.46247524}
{"ts":1757491320000,"o":112494.9,"h":112537,"l":112448.6,"c":112455,"v":238300,"usd":2.118343}
{"ts":1757491380000,"o":112455,"h":112457,"l":112418.5,"c":112433,"v":84200,"usd":0.74890757}
{"ts":1757491440000,"o":112433,"h":112438,"l":112392.6,"c":112434.2,"v":243700,"usd":2.16802042}
{"ts":1757491500000,"o":112434.2,"h":112454,"l":112434,"c":112435,"v":245500,"usd":2.183357}
{"ts":1757491560000,"o":112435,"h":112499.9,"l":112436,"c":112480,"v":78300,"usd":0.69618892}
{"ts":1757491620000,"o":112480,"h":112555.9,"l":112500,"c":112555.9,"v":374800,"usd":3.33080177}
{"ts":1757491680000,"o":112555.9,"h":112579.1,"l":112547.4,"c":112563,"v":102400,"usd":0.90974729}
{"ts":1757491740000,"o":112563,"h":112563,"l":112517.1,"c":112529,"v":76900,"usd":0.68335818}
{"ts":1757491800000,"o":112529,"h":112616.3,"l":112537,"c":112594.9,"v":729700,"usd":6.48054599}
{"ts":1757491860000,"o":112594.9,"h":112653.8,"l":112594.6,"c":112653.8,"v":240900,"usd":2.13876651}
{"ts":1757491920000,"o":112653.8,"h":112673.7,"l":112622.2,"c":112673.7,"v":290800,"usd":2.58170896}
{"ts":1757491980000,"o":112673.7,"h":113223,"l":112676,"c":112731.5,"v":32860800,"usd":290.94774732}
{"ts":1757492040000,"o":112731.5,"h":112775,"l":112731.1,"c":112757,"v":353800,"usd":3.13786094}
{"ts":1757492100000,"o":112757,"h":112809.5,"l":112757,"c":112809.5,"v":507000,"usd":4.49543746}
{"ts":1757492160000,"o":112809.5,"h":112841.2,"l":112774,"c":112784.2,"v":1488300,"usd":13.19210592}
{"ts":1757492220000,"o":112784.2,"h":112800.4,"l":112764.3,"c":112765,"v":201400,"usd":1.78566852}
{"ts":1757492280000,"o":112765,"h":112763,"l":112673.8,"c":112680.7,"v":922400,"usd":8.18353732}
{"ts":1757492340000,"o":112680.7,"h":112722,"l":112668.7,"c":112678.6,"v":418000,"usd":3.70950196}
{"ts":1757492400000,"o":112678.6,"h":112741.6,"l":112661.1,"c":112733.1,"v":325800,"usd":2.89109142}
{"ts":1757492460000,"o":112733.1,"h":112784,"l":112729,"c":112729,"v":484000,"usd":4.29296928}
{"ts":1757492520000,"o":112729,"h":112729,"l":112668,"c":112668,"v":179300,"usd":1.59095721}
{"ts":1757492580000,"o":112668,"h":112668.1,"l":112619,"c":112619,"v":376600,"usd":3.34326342}
{"ts":1757492640000,"o":112619,"h":112687,"l":112582.3,"c":112673,"v":701300,"usd":6.22649589}
{"ts":1757492700000,"o":112673,"h":112757,"l":112673,"c":112731,"v":436100,"usd":3.86849806}
{"ts":1757492760000,"o":112731,"h":112771,"l":112725.1,"c":112760.4,"v":314900,"usd":2.79281502}
{"ts":1757492820000,"o":112760.4,"h":112766,"l":112731,"c":112750.3,"v":245400,"usd":2.17664189}
{"ts":1757492880000,"o":112750.3,"h":112757.8,"l":112700.1,"c":112707,"v":163100,"usd":1.44694511}
{"ts":1757492940000,"o":112707,"h":112714.6,"l":112706.9,"c":112714,"v":95400,"usd":0.84640277}
{"ts":1757493000000,"o":112714,"h":112714,"l":112670.1,"c":112685,"v":206000,"usd":1.82798468}
{"ts":1757493060000,"o":112685,"h":112685,"l":112661.6,"c":112683,"v":104200,"usd":0.92483269}
{"ts":1757493120000,"o":112683,"h":112685.9,"l":112680,"c":112680,"v":98500,"usd":0.87413222}
{"ts":1757493180000,"o":112680,"h":112680,"l":112646.3,"c":112646.3,"v":146000,"usd":1.29572191}
{"ts":1757493240000,"o":112646.3,"h":112640.8,"l":112560,"c":112570,"v":403300,"usd":3.58185201}
{"ts":1757493300000,"o":112570,"h":112578.5,"l":112558,"c":112570.1,"v":223500,"usd":1.98538616}
{"ts":1757493360000,"o":112570.1,"h":112583,"l":112535.2,"c":112560,"v":139300,"usd":1.23758281}
{"ts":1757493420000,"o":112560,"h":112560,"l":112558,"c":112558,"v":10300,"usd":0.09150748}
{"ts":1757493480000,"o":112558,"h":112593.4,"l":112558,"c":112593.4,"v":253500,"usd":2.25185338}
{"ts":1757493540000,"o":112593.4,"h":112616,"l":112593.3,"c":112616,"v":370600,"usd":3.29132995}
{"ts":1757493600000,"o":112616,"h":112649.8,"l":112581,"c":112649.7,"v":784100,"usd":6.96282181}
{"ts":1757493660000,"o":112649.7,"h":112677,"l":112610.5,"c":112677,"v":560500,"usd":4.97629409}
{"ts":1757493720000,"o":112677,"h":112682.8,"l":112605.1,"c":112605.8,"v":223200,"usd":1.98138739}
{"ts":1757493780000,"o":112605.8,"h":112615,"l":112564.1,"c":112564.1,"v":343000,"usd":3.0461823}
{"ts":1757493840000,"o":112564.1,"h":112564,"l":112540.8,"c":112555.5,"v":136200,"usd":1.21012023}
{"ts":1757493900000,"o":112555.5,"h":112582.9,"l":112554,"c":112554,"v":265200,"usd":2.35589446}
{"ts":1757493960000,"o":112554,"h":112553,"l":112544,"c":112550,"v":111400,"usd":0.98982639}
{"ts":1757494020000,"o":112550,"h":112580,"l":112554.9,"c":112580,"v":270100,"usd":2.39947767}
{"ts":1757494080000,"o":112580,"h":112589.9,"l":112579.9,"c":112589.9,"v":49500,"usd":0.43967592}
{"ts":1757494140000,"o":112589.9,"h":112589.9,"l":112535.4,"c":112547,"v":364900,"usd":3.24190568}
{"ts":1757494200000,"o":112547,"h":112559.9,"l":112535.4,"c":112535.4,"v":194200,"usd":1.72557225}
{"ts":1757494260000,"o":112535.4,"h":112556.3,"l":112534,"c":112534,"v":377000,"usd":3.34980753}
{"ts":1757494320000,"o":112534,"h":112534,"l":112446.5,"c":112446.5,"v":763400,"usd":6.78470716}
{"ts":1757494380000,"o":112446.5,"h":112446.5,"l":112359.2,"c":112359.2,"v":469600,"usd":4.17816137}
{"ts":1757494440000,"o":112359.2,"h":112385,"l":112359.1,"c":112377,"v":186300,"usd":1.65796776}
{"ts":1757494500000,"o":112377,"h":112361.4,"l":112330.1,"c":112330.1,"v":130500,"usd":1.16155321}
{"ts":1757494560000,"o":112330.1,"h":112379.7,"l":112329.8,"c":112379.7,"v":271400,"usd":2.41559993}
{"ts":1757494620000,"o":112379.7,"h":112420,"l":112379.7,"c":112420,"v":342600,"usd":3.04827355}
{"ts":1757494680000,"o":112420,"h":112420,"l":112419.9,"c":112419.9,"v":9100,"usd":0.08094632}
{"ts":1757494740000,"o":112419.9,"h":112420,"l":112400,"c":112401.9,"v":284200,"usd":2.52809365}
{"ts":1757494800000,"o":112401.9,"h":112402,"l":112380,"c":112380,"v":84900,"usd":0.75532954}
{"ts":1757494860000,"o":112380,"h":112384,"l":112380,"c":112383,"v":119600,"usd":1.06423575}
{"ts":1757494920000,"o":112383,"h":112383,"l":112366,"c":112366,"v":143800,"usd":1.27955338}
{"ts":1757494980000,"o":112366,"h":112361.5,"l":112346,"c":112346,"v":67300,"usd":0.59896311}
{"ts":1757495040000,"o":112346,"h":112351,"l":112346,"c":112346,"v":200900,"usd":1.78817346}
{"ts":1757495100000,"o":112346,"h":112346,"l":112300.6,"c":112300.6,"v":594800,"usd":5.29493692}
{"ts":1757495160000,"o":112300.6,"h":112300.6,"l":112260.1,"c":112289.1,"v":476000,"usd":4.23965336}
{"ts":1757495220000,"o":112289.1,"h":112295,"l":112234.8,"c":112234.8,"v":1218800,"usd":10.85756523}
{"ts":1757495280000,"o":112234.8,"h":112234.8,"l":112110.6,"c":112168.1,"v":1724600,"usd":15.37635115}
{"ts":1757495340000,"o":112168.1,"h":112216,"l":112160,"c":112170,"v":449400,"usd":4.00606401}
{"ts":1757495400000,"o":112170,"h":112196,"l":112122,"c":112161.4,"v":496700,"usd":4.42830112}
{"ts":1757495460000,"o":112161.4,"h":112195,"l":112161.5,"c":112195,"v":212600,"usd":1.89528361}
{"ts":1757495520000,"o":112195,"h":112195,"l":112181,"c":112182.6,"v":247100,"usd":2.20247965}
{"ts":1757495580000,"o":112182.6,"h":112195,"l":112182.6,"c":112195,"v":72600,"usd":0.64713473}
{"ts":1757495640000,"o":112195,"h":112194.9,"l":112182,"c":112182,"v":187700,"usd":1.67301761}
{"ts":1757495700000,"o":112182,"h":112194,"l":112182.1,"c":112188,"v":292300,"usd":2.60535895}
{"ts":1757495760000,"o":112188,"h":112188.1,"l":112150,"c":112150,"v":223400,"usd":1.9914831}
{"ts":1757495820000,"o":112150,"h":112159,"l":112138,"c":112158.9,"v":184100,"usd":1.64159391}
{"ts":1757495880000,"o":112158.9,"h":112174.6,"l":112158,"c":112174.6,"v":177200,"usd":1.57973584}
{"ts":1757495940000,"o":112174.6,"h":112181,"l":112174.7,"c":112181,"v":123000,"usd":1.09648036}
{"ts":1757496000000,"o":112181,"h":112214.6,"l":112187.4,"c":112214.6,"v":192700,"usd":1.71745073}
{"ts":1757496060000,"o":112214.6,"h":112230,"l":112199.1,"c":112229.9,"v":559100,"usd":4.98242117}
{"ts":1757496120000,"o":112229.9,"h":112290.2,"l":112230,"c":112290.2,"v":189400,"usd":1.68706704}
{"ts":1757496180000,"o":112290.2,"h":112351,"l":112290.2,"c":112351,"v":315700,"usd":2.81078137}
{"ts":1757496240000,"o":112351,"h":112400,"l":112354,"c":112354,"v":478200,"usd":4.25469221}
{"ts":1757496300000,"o":112354,"h":112354,"l":112330.1,"c":112334.4,"v":140900,"usd":1.25424039}
{"ts":1757496360000,"o":112334.4,"h":112411.8,"l":112334.4,"c":112411.8,"v":405100,"usd":3.60481164}
{"ts":1757496420000,"o":112411.8,"h":112440,"l":112397,"c":112397.1,"v":331700,"usd":2.95033419}
{"ts":1757496480000,"o":112397.1,"h":112397,"l":112360,"c":112360,"v":37200,"usd":0.33101751}
{"ts":1757496540000,"o":112360,"h":112372.5,"l":112337.1,"c":112342,"v":363500,"usd":3.23509072}
{"ts":1757496600000,"o":112342,"h":112358,"l":112337,"c":112337,"v":127200,"usd":1.13217161}
{"ts":1757496660000,"o":112337,"h":112357.9,"l":112330.3,"c":112337,"v":315300,"usd":2.80668325}
{"ts":1757496720000,"o":112337,"h":112350,"l":112326,"c":112350,"v":265100,"usd":2.35987849}
{"ts":1757496780000,"o":112350,"h":112350,"l":112334,"c":112334,"v":68300,"usd":0.60794329}
{"ts":1757496840000,"o":112334,"h":112400,"l":112330.4,"c":112400,"v":542700,"usd":4.83021501}
{"ts":1757496900000,"o":112400,"h":112430,"l":112400,"c":112412.1,"v":183900,"usd":1.63579018}
{"ts":1757496960000,"o":112412.1,"h":112430,"l":112412,"c":112429.9,"v":76100,"usd":0.67694753}
{"ts":1757497020000,"o":112429.9,"h":112429.9,"l":112361,"c":112361,"v":153400,"usd":1.36477314}
{"ts":1757497080000,"o":112361,"h":112361,"l":112333.7,"c":112351,"v":260400,"usd":2.31794361}
{"ts":1757497140000,"o":112351,"h":112350.9,"l":112343,"c":112343,"v":75100,"usd":0.66845159}
{"ts":1757497200000,"o":112343,"h":112343,"l":112329.5,"c":112329.5,"v":125000,"usd":1.1127248}
{"ts":1757497260000,"o":112329.5,"h":112362,"l":112343,"c":112362,"v":163200,"usd":1.45260266}
{"ts":1757497320000,"o":112362,"h":112362,"l":112346,"c":112346,"v":155100,"usd":1.38037534}
{"ts":1757497380000,"o":112346,"h":112344,"l":112267,"c":112267,"v":303500,"usd":2.70236275}
{"ts":1757497440000,"o":112267,"h":112267,"l":112267,"c":112267,"v":2500,"usd":0.02226825}
{"ts":1757497500000,"o":112267,"h":112267,"l":112250,"c":112250.6,"v":250800,"usd":2.23408523}
{"ts":1757497560000,"o":112250.6,"h":112250.9,"l":112250.9,"c":112250.9,"v":49700,"usd":0.44275742}
{"ts":1757497620000,"o":112250.9,"h":112260.5,"l":112250.9,"c":112260.5,"v":167100,"usd":1.48861866}
{"ts":1757497680000,"o":112260.5,"h":112285.5,"l":112260.5,"c":112285.5,"v":78600,"usd":0.70010563}
{"ts":1757497740000,"o":112285.5,"h":112330.9,"l":112285.5,"c":112330.9,"v":317900,"usd":2.83059981}
{"ts":1757497800000,"o":112330.9,"h":112343.9,"l":112330.1,"c":112330.1,"v":358500,"usd":3.19112995}
{"ts":1757497860000,"o":112330.1,"h":112343,"l":112329,"c":112329,"v":97900,"usd":0.87145739}
{"ts":1757497920000,"o":112329,"h":112328,"l":112106,"c":112187.4,"v":22569100,"usd":201.13590005}
{"ts":1757497980000,"o":112187.4,"h":112239.1,"l":112187.1,"c":112239.1,"v":1686800,"usd":15.03182657}
{"ts":1757498040000,"o":112239.1,"h":112239.1,"l":112203.4,"c":112203.4,"v":162600,"usd":1.44875353}
{"ts":1757498100000,"o":112203.4,"h":112226,"l":112202.5,"c":112202.5,"v":691400,"usd":6.16122968}
{"ts":1757498160000,"o":112202.5,"h":112242,"l":112202.5,"c":112233,"v":814900,"usd":7.26156114}
{"ts":1757498220000,"o":112233,"h":112268.3,"l":112233,"c":112268.3,"v":303900,"usd":2.70733258}
{"ts":1757498280000,"o":112268.3,"h":112268.4,"l":112259,"c":112259,"v":276600,"usd":2.46374144}
{"ts":1757498340000,"o":112259,"h":112259.1,"l":112250,"c":112258.5,"v":227700,"usd":2.02840513}
{"ts":1757498400000,"o":112258.5,"h":112258.4,"l":112258.4,"c":112258.4,"v":8800,"usd":0.0783904}
{"ts":1757498460000,"o":112258.4,"h":112258.5,"l":112246.9,"c":112247,"v":154400,"usd":1.37542882}
{"ts":1757498520000,"o":112247,"h":112246.9,"l":112200.4,"c":112200.4,"v":268700,"usd":2.3941238}
{"ts":1757498580000,"o":112200.4,"h":112230.3,"l":112200.5,"c":112230.2,"v":164500,"usd":1.4660174}
{"ts":1757498640000,"o":112230.2,"h":112256.1,"l":112230.2,"c":112256.1,"v":172800,"usd":1.53956987}
{"ts":1757498700000,"o":112256.1,"h":112261,"l":112256.1,"c":112261,"v":55700,"usd":0.49616955}
{"ts":1757498760000,"o":112261,"h":112291.5,"l":112261,"c":112291.4,"v":212500,"usd":1.89274279}
{"ts":1757498820000,"o":112291.4,"h":112352.1,"l":112291.5,"c":112352.1,"v":120900,"usd":1.07650722}
{"ts":1757498880000,"o":112352.1,"h":112361,"l":112352.8,"c":112361,"v":6800,"usd":0.06052175}
{"ts":1757498940000,"o":112361,"h":112373.1,"l":112289,"c":112289,"v":709000,"usd":6.31029982}
{"ts":1757499000000,"o":112289,"h":112315.1,"l":112270,"c":112270,"v":189800,"usd":1.69010554}
{"ts":1757499060000,"o":112270,"h":112270,"l":112244.3,"c":112245.9,"v":20400,"usd":0.18171449}
{"ts":1757499120000,"o":112245.9,"h":112289.2,"l":112246,"c":112289.2,"v":77100,"usd":0.68674848}
{"ts":1757499180000,"o":112289.2,"h":112289,"l":112262,"c":112262,"v":14000,"usd":0.12469086}
{"ts":1757499240000,"o":112262,"h":112391.8,"l":112256,"c":112354.5,"v":3044400,"usd":27.10603108}
{"ts":1757499300000,"o":112354.5,"h":112373,"l":112310.1,"c":112313.4,"v":881900,"usd":7.8506327}
{"ts":1757499360000,"o":112313.4,"h":112310,"l":112251,"c":112251,"v":102900,"usd":0.91650445}
{"ts":1757499420000,"o":112251,"h":112251,"l":112230,"c":112238.5,"v":515000,"usd":4.58858117}
{"ts":1757499480000,"o":112238.5,"h":112238.4,"l":112213,"c":112213,"v":391700,"usd":3.48991728}
{"ts":1757499540000,"o":112213,"h":112213,"l":112172.7,"c":112190.1,"v":508800,"usd":4.53477709}
{"ts":1757499600000,"o":112190.1,"h":112227,"l":112191,"c":112227,"v":83700,"usd":0.74596775}
{"ts":1757499660000,"o":112227,"h":112230,"l":112217,"c":112217,"v":20600,"usd":0.18355557}
{"ts":1757499720000,"o":112217,"h":112217,"l":112200,"c":112200,"v":122400,"usd":1.09077889}
{"ts":1757499780000,"o":112200,"h":112200,"l":112183.1,"c":112183.1,"v":159800,"usd":1.42425561}
{"ts":1757499840000,"o":112183.1,"h":112262,"l":112183.1,"c":112262,"v":235900,"usd":2.10215922}
{"ts":1757499900000,"o":112262,"h":112296.2,"l":112266.6,"c":112296.2,"v":192200,"usd":1.71174223}
{"ts":1757499960000,"o":112296.2,"h":112300,"l":112300,"c":112300,"v":6000,"usd":0.0534282}
{"ts":1757500020000,"o":112300,"h":112301,"l":112300,"c":112301,"v":9000,"usd":0.08014205}
{"ts":1757500080000,"o":112301,"h":112301,"l":112283,"c":112301,"v":536900,"usd":4.78106387}
{"ts":1757500140000,"o":112301,"h":112348.3,"l":112301,"c":112348.3,"v":76100,"usd":0.67753169}
{"ts":1757500200000,"o":112348.3,"h":112391.5,"l":112348.4,"c":112384,"v":227300,"usd":2.02244024}
{"ts":1757500260000,"o":112384,"h":112391.5,"l":112379,"c":112387,"v":130900,"usd":1.16468688}
{"ts":1757500320000,"o":112387,"h":112411.9,"l":112388,"c":112394,"v":278700,"usd":2.47948776}
{"ts":1757500380000,"o":112394,"h":112391,"l":112341.6,"c":112341.6,"v":248700,"usd":2.21307807}
{"ts":1757500440000,"o":112341.6,"h":112343,"l":112330.1,"c":112330.1,"v":177100,"usd":1.57644635}
{"ts":1757500500000,"o":112330.1,"h":112340,"l":112330.1,"c":112339.9,"v":16400,"usd":0.14598908}
{"ts":1757500560000,"o":112339.9,"h":112362,"l":112339.9,"c":112362,"v":15800,"usd":0.14063825}
{"ts":1757500620000,"o":112362,"h":112380,"l":112362,"c":112380,"v":2800,"usd":0.02491682}
{"ts":1757500680000,"o":112380,"h":112390,"l":112380,"c":112390,"v":21400,"usd":0.1904226}
{"ts":1757500740000,"o":112390,"h":112417.4,"l":112363.3,"c":112363.3,"v":476500,"usd":4.23920961}
{"ts":1757500800000,"o":112363.3,"h":112363.3,"l":112349,"c":112352.8,"v":107200,"usd":0.9540968}
{"ts":1757500860000,"o":112352.8,"h":112357,"l":112353,"c":112357,"v":16800,"usd":0.1495279}
{"ts":1757500920000,"o":112357,"h":112361,"l":112357,"c":112361,"v":66100,"usd":0.58830219}
{"ts":1757500980000,"o":112361,"h":112380,"l":112330.4,"c":112330.4,"v":371900,"usd":3.30936201}
{"ts":1757501040000,"o":112330.4,"h":112335,"l":112333,"c":112334.9,"v":10200,"usd":0.09080055}
{"ts":1757501100000,"o":112334.9,"h":112351.6,"l":112335,"c":112351.6,"v":6500,"usd":0.0578613}
{"ts":1757501160000,"o":112351.6,"h":112353,"l":112340.4,"c":112340.4,"v":309300,"usd":2.75294465}
{"ts":1757501220000,"o":112340.4,"h":112340,"l":112310,"c":112310.1,"v":94300,"usd":0.83957348}
{"ts":1757501280000,"o":112310.1,"h":112343,"l":112310,"c":112343,"v":61700,"usd":0.54934017}
{"ts":1757501340000,"o":112343,"h":112354,"l":112352,"c":112354,"v":5500,"usd":0.04895235}
{"ts":1757501400000,"o":112354,"h":112354,"l":112322,"c":112322,"v":360000,"usd":3.20420528}
{"ts":1757501460000,"o":112322,"h":112325,"l":112317,"c":112325,"v":20500,"usd":0.18251058}
{"ts":1757501520000,"o":112325,"h":112327,"l":112325,"c":112326,"v":9100,"usd":0.08101436}
{"ts":1757501580000,"o":112326,"h":112326,"l":112322,"c":112322,"v":242000,"usd":2.15445415}
{"ts":1757501640000,"o":112322,"h":112322,"l":112322,"c":112322,"v":4500,"usd":0.0400635}
{"ts":1757501700000,"o":112322,"h":112322,"l":112305.2,"c":112305.2,"v":210700,"usd":1.87586649}
{"ts":1757501760000,"o":112305.2,"h":112305.2,"l":112283.3,"c":112283.3,"v":32800,"usd":0.29206951}
{"ts":1757501820000,"o":112283.3,"h":112283.2,"l":112253,"c":112253.1,"v":85700,"usd":0.76326077}
{"ts":1757501880000,"o":112253.1,"h":112253,"l":112253,"c":112253,"v":13800,"usd":0.12293592}
{"ts":1757501940000,"o":112253,"h":112253,"l":112253,"c":112253,"v":18300,"usd":0.16302372}
{"ts":1757502000000,"o":112253,"h":112253.1,"l":112253,"c":112253,"v":3600,"usd":0.03207024}
{"ts":1757502060000,"o":112253,"h":112265.3,"l":112250,"c":112250,"v":354300,"usd":3.15601367}
{"ts":1757502120000,"o":112250,"h":112309,"l":112248.6,"c":112309,"v":48800,"usd":0.43462574}
{"ts":1757502180000,"o":112309,"h":112321,"l":112311.2,"c":112311.2,"v":240300,"usd":2.13941608}
{"ts":1757502240000,"o":112311.2,"h":112307,"l":112280,"c":112280,"v":342400,"usd":3.04891225}
{"ts":1757502300000,"o":112280,"h":112281,"l":112259,"c":112266,"v":160600,"usd":1.43043295}
{"ts":1757502360000,"o":112266,"h":112278,"l":112259,"c":112268,"v":17600,"usd":0.15676208}
{"ts":1757502420000,"o":112268,"h":112300,"l":112250,"c":112253.9,"v":208900,"usd":1.86073401}
{"ts":1757502480000,"o":112253.9,"h":112276.9,"l":112253.9,"c":112255,"v":247700,"usd":2.2062853}
{"ts":1757502540000,"o":112255,"h":112255,"l":112248,"c":112252,"v":272800,"usd":2.43022275}
{"ts":1757502600000,"o":112252,"h":112255,"l":112240,"c":112255,"v":205600,"usd":1.83160729}
{"ts":1757502660000,"o":112255,"h":112286,"l":112255,"c":112286,"v":66500,"usd":0.59237202}
{"ts":1757502720000,"o":112286,"h":112302,"l":112285,"c":112302,"v":61400,"usd":0.54681885}
{"ts":1757502780000,"o":112302,"h":112309,"l":112302,"c":112309,"v":37500,"usd":0.33390615}
{"ts":1757502840000,"o":112309,"h":112320,"l":112301.1,"c":112320,"v":181400,"usd":1.61516759}
{"ts":1757502900000,"o":112320,"h":112353.7,"l":112324,"c":112353.6,"v":56700,"usd":0.50470367}
{"ts":1757502960000,"o":112353.6,"h":112349.2,"l":112330,"c":112330,"v":151400,"usd":1.34759962}
{"ts":1757503020000,"o":112330,"h":112342,"l":112330.1,"c":112342,"v":8000,"usd":0.07121497}
{"ts":1757503080000,"o":112342,"h":112353.5,"l":112320,"c":112320,"v":508500,"usd":4.52596339}
{"ts":1757503140000,"o":112320,"h":112320,"l":112312.2,"c":112312.2,"v":36700,"usd":0.32676865}
{"ts":1757503200000,"o":112312.2,"h":112340,"l":112312.2,"c":112340,"v":16400,"usd":0.14601015}
{"ts":1757503260000,"o":112340,"h":112397.2,"l":112353.5,"c":112389,"v":271100,"usd":2.4122532}
{"ts":1757503320000,"o":112389,"h":112375,"l":112300,"c":112300,"v":287600,"usd":2.56028719}
{"ts":1757503380000,"o":112300,"h":112300.1,"l":112260.1,"c":112264,"v":132300,"usd":1.17820008}
{"ts":1757503440000,"o":112264,"h":112308,"l":112264,"c":112308,"v":78800,"usd":0.70175649}
{"ts":1757503500000,"o":112308,"h":112320,"l":112289,"c":112292,"v":148900,"usd":1.32573622}
{"ts":1757503560000,"o":112292,"h":112293,"l":112292.9,"c":112292.9,"v":54000,"usd":0.4808862}
{"ts":1757503620000,"o":112292.9,"h":112293,"l":112275,"c":112275,"v":37000,"usd":0.32950375}
{"ts":1757503680000,"o":112275,"h":112275.1,"l":112275,"c":112275,"v":4600,"usd":0.04097082}
{"ts":1757503740000,"o":112275,"h":112330,"l":112275,"c":112330,"v":161900,"usd":1.4418551}
{"ts":1757503800000,"o":112330,"h":112330,"l":112300.4,"c":112304,"v":401900,"usd":3.5780256}
{"ts":1757503860000,"o":112304,"h":112303,"l":112280.1,"c":112281,"v":141200,"usd":1.25745844}
{"ts":1757503920000,"o":112281,"h":112295,"l":112279,"c":112279,"v":158600,"usd":1.4124004}
{"ts":1757503980000,"o":112279,"h":112278,"l":112278,"c":112278,"v":2000,"usd":0.017813}
{"ts":1757504040000,"o":112278,"h":112300,"l":112277.1,"c":112300,"v":315500,"usd":2.80999045}
{"ts":1757504100000,"o":112300,"h":112303,"l":112276,"c":112276,"v":212300,"usd":1.89061752}
{"ts":1757504160000,"o":112276,"h":112276,"l":112253.5,"c":112262,"v":197900,"usd":1.76285999}
{"ts":1757504220000,"o":112262,"h":112296,"l":112235,"c":112296,"v":233100,"usd":2.07647826}
{"ts":1757504280000,"o":112296,"h":112296,"l":112274,"c":112274,"v":166500,"usd":1.48273756}
{"ts":1757504340000,"o":112274,"h":112260,"l":112230,"c":112231,"v":435200,"usd":3.87730101}
{"ts":1757504400000,"o":112231,"h":112253.9,"l":112231,"c":112250,"v":224600,"usd":2.00101674}
{"ts":1757504460000,"o":112250,"h":112250,"l":112233.5,"c":112242.3,"v":90900,"usd":0.80989219}
{"ts":1757504520000,"o":112242.3,"h":112250.9,"l":112201,"c":112201,"v":212200,"usd":1.89091014}
{"ts":1757504580000,"o":112201,"h":112240,"l":112111.8,"c":112240,"v":990000,"usd":8.82616948}
{"ts":1757504640000,"o":112240,"h":112253.9,"l":112196,"c":112201.2,"v":294500,"usd":2.62401177}
{"ts":1757504700000,"o":112201.2,"h":112225,"l":112201,"c":112216.5,"v":118900,"usd":1.05952419}
{"ts":1757504760000,"o":112216.5,"h":112240,"l":112210,"c":112240,"v":13700,"usd":0.12207504}
{"ts":1757504820000,"o":112240,"h":112240,"l":112240,"c":112240,"v":2500,"usd":0.02227375}
{"ts":1757504880000,"o":112240,"h":112270,"l":112230.5,"c":112270,"v":288800,"usd":2.57298926}
{"ts":1757504940000,"o":112270,"h":112296.4,"l":112270,"c":112272,"v":310900,"usd":2.76905087}
{"ts":1757505000000,"o":112272,"h":112282.6,"l":112256,"c":112256,"v":205500,"usd":1.83022646}
{"ts":1757505060000,"o":112256,"h":112273.3,"l":112256,"c":112272,"v":18400,"usd":0.16389772}
{"ts":1757505120000,"o":112272,"h":112271,"l":112250,"c":112250,"v":77200,"usd":0.68767158}
{"ts":1757505180000,"o":112250,"h":112269,"l":112250.1,"c":112269,"v":18000,"usd":0.16034705}
{"ts":1757505240000,"o":112269,"h":112269,"l":112260,"c":112260,"v":188400,"usd":1.67811788}
{"ts":1757505300000,"o":112260,"h":112262,"l":112243,"c":112262,"v":258700,"usd":2.30447831}
{"ts":1757505360000,"o":112262,"h":112270,"l":112264,"c":112270,"v":18100,"usd":0.16122271}
{"ts":1757505420000,"o":112270,"h":112280,"l":112270,"c":112280,"v":6700,"usd":0.05967571}
{"ts":1757505480000,"o":112280,"h":112280,"l":112280,"c":112280,"v":4000,"usd":0.0356252}
{"ts":1757505540000,"o":112280,"h":112285,"l":112279.9,"c":112285,"v":8700,"usd":0.07748366}
{"ts":1757505600000,"o":112285,"h":112290,"l":112285,"c":112290,"v":8400,"usd":0.07480871}
{"ts":1757505660000,"o":112290,"h":112319.9,"l":112293,"c":112319.9,"v":125800,"usd":1.12021803}
{"ts":1757505720000,"o":112319.9,"h":112338,"l":112316,"c":112338,"v":165800,"usd":1.47605475}
{"ts":1757505780000,"o":112338,"h":112339.9,"l":112324,"c":112324,"v":808100,"usd":7.193651}
{"ts":1757505840000,"o":112324,"h":112374.8,"l":112321.4,"c":112374.7,"v":228600,"usd":2.03474685}
{"ts":1757505900000,"o":112374.7,"h":112381,"l":112366.3,"c":112381,"v":135600,"usd":1.20662872}
{"ts":1757505960000,"o":112381,"h":112397,"l":112381,"c":112397,"v":16000,"usd":0.14236206}
{"ts":1757506020000,"o":112397,"h":112397,"l":112363.4,"c":112371,"v":326900,"usd":2.90858631}
{"ts":1757506080000,"o":112371,"h":112366.6,"l":112322.6,"c":112330,"v":230000,"usd":2.04713613}
{"ts":1757506140000,"o":112330,"h":112396.8,"l":112344,"c":112380,"v":153100,"usd":1.36219612}
{"ts":1757506200000,"o":112380,"h":112405.9,"l":112378,"c":112405.9,"v":188900,"usd":1.68067082}
{"ts":1757506260000,"o":112405.9,"h":112417.2,"l":112402.1,"c":112402.1,"v":241800,"usd":2.15093227}
{"ts":1757506320000,"o":112402.1,"h":112402,"l":112330.8,"c":112339,"v":152700,"usd":1.35887075}
{"ts":1757506380000,"o":112339,"h":112350.9,"l":112334,"c":112348,"v":30900,"usd":0.27504179}
{"ts":1757506440000,"o":112348,"h":112483.5,"l":112348,"c":112442.6,"v":944500,"usd":8.40145806}
{"ts":1757506500000,"o":112442.6,"h":112443,"l":112401.1,"c":112405,"v":296300,"usd":2.63525714}
{"ts":1757506560000,"o":112405,"h":112418,"l":112380,"c":112382,"v":152000,"usd":1.35225775}
{"ts":1757506620000,"o":112382,"h":112443.9,"l":112382,"c":112441,"v":236000,"usd":2.09910276}
{"ts":1757506680000,"o":112441,"h":112543.1,"l":112423.8,"c":112536.6,"v":418400,"usd":3.71969526}
{"ts":1757506740000,"o":112536.6,"h":112673.4,"l":112534.4,"c":112636.2,"v":1633200,"usd":14.50419854}
{"ts":1757506800000,"o":112636.2,"h":112656.3,"l":112574.8,"c":112643,"v":286400,"usd":2.54295747}
{"ts":1757506860000,"o":112643,"h":112664.9,"l":112587.1,"c":112595.5,"v":592900,"usd":5.2637926}
{"ts":1757506920000,"o":112595.5,"h":112660.8,"l":112595.1,"c":112628.1,"v":604400,"usd":5.36575821}
{"ts":1757506980000,"o":112628.1,"h":112635,"l":112614,"c":112614,"v":195400,"usd":1.73488878}
{"ts":1757507040000,"o":112614,"h":112700,"l":112614,"c":112698,"v":525800,"usd":4.66666252}
{"ts":1757507100000,"o":112698,"h":112700,"l":112644.1,"c":112644.1,"v":178300,"usd":1.58235926}
{"ts":1757507160000,"o":112644.1,"h":112667.7,"l":112571.9,"c":112580.1,"v":97800,"usd":0.86849537}
{"ts":1757507220000,"o":112580.1,"h":112649,"l":112580.1,"c":112649,"v":436600,"usd":3.87600282}
{"ts":1757507280000,"o":112649,"h":112665,"l":112644.2,"c":112644.2,"v":500600,"usd":4.44329896}
{"ts":1757507340000,"o":112644.2,"h":112657.1,"l":112634.9,"c":112634.9,"v":139300,"usd":1.23659301}
{"ts":1757507400000,"o":112634.9,"h":112634,"l":112597.2,"c":112597.2,"v":121400,"usd":1.07796533}
{"ts":1757507460000,"o":112597.2,"h":113675.9,"l":112560.5,"c":113382.3,"v":32969900,"usd":290.87286427}
{"ts":1757507520000,"o":113382.3,"h":113570.7,"l":113000,"c":113221.2,"v":6771500,"usd":59.77364601}
{"ts":1757507580000,"o":113221.2,"h":113390.8,"l":113100,"c":113305.1,"v":5009400,"usd":44.22383142}
{"ts":1757507640000,"o":113305.1,"h":113431.2,"l":113213.5,"c":113346.6,"v":1608600,"usd":14.18971179}
{"ts":1757507700000,"o":113346.6,"h":113388,"l":113306.4,"c":113356,"v":1116000,"usd":9.84553906}
{"ts":1757507760000,"o":113356,"h":113524.9,"l":113324.6,"c":113438,"v":1769700,"usd":15.59935167}
{"ts":1757507820000,"o":113438,"h":113558.9,"l":113400.4,"c":113415,"v":2095300,"usd":18.45931848}
{"ts":1757507880000,"o":113415,"h":113449,"l":113184.8,"c":113185.1,"v":2749000,"usd":24.25521299}
{"ts":1757507940000,"o":113185.1,"h":113312.1,"l":113190.7,"c":113276.9,"v":1343100,"usd":11.85858954}
{"ts":1757508000000,"o":113276.9,"h":113317.1,"l":113005.1,"c":113067.7,"v":2270400,"usd":20.06013856}
{"ts":1757508060000,"o":113067.7,"h":113258.9,"l":113057.8,"c":113129.3,"v":1821500,"usd":16.09822474}
{"ts":1757508120000,"o":113129.3,"h":113204.3,"l":113136.6,"c":113202,"v":644000,"usd":5.69009539}
{"ts":1757508180000,"o":113202,"h":113266.3,"l":113206.8,"c":113242,"v":903800,"usd":7.9807015}
{"ts":1757508240000,"o":113242,"h":113267.1,"l":113161.4,"c":113197,"v":1913600,"usd":16.89998268}
{"ts":1757508300000,"o":113197,"h":113267.2,"l":113193,"c":113257.3,"v":1566000,"usd":13.83115664}
{"ts":1757508360000,"o":113257.3,"h":113346,"l":113235,"c":113235,"v":1409100,"usd":12.43708372}
{"ts":1757508420000,"o":113235,"h":113214,"l":113131,"c":113133.2,"v":1797100,"usd":15.88254253}
{"ts":1757508480000,"o":113133.2,"h":113220,"l":113120,"c":113170,"v":176500,"usd":1.55936295}
{"ts":1757508540000,"o":113170,"h":113191.9,"l":113150,"c":113163.3,"v":320000,"usd":2.82735695}
{"ts":1757508600000,"o":113163.3,"h":113164.9,"l":112952.3,"c":112952.3,"v":680700,"usd":6.02091462}
{"ts":1757508660000,"o":112952.3,"h":113139.5,"l":112952.4,"c":113115,"v":1336200,"usd":11.81925881}
{"ts":1757508720000,"o":113115,"h":113114.6,"l":113017.3,"c":113111.3,"v":474400,"usd":4.19549699}
{"ts":1757508780000,"o":113111.3,"h":113200,"l":113111.3,"c":113184.8,"v":630500,"usd":5.57112928}
{"ts":1757508840000,"o":113184.8,"h":113233,"l":113169.7,"c":113226.4,"v":381000,"usd":3.36564313}
{"ts":1757508900000,"o":113226.4,"h":113240,"l":113198,"c":113200.9,"v":124900,"usd":1.10310491}
{"ts":1757508960000,"o":113200.9,"h":113293.9,"l":113201,"c":113242,"v":176100,"usd":1.55465578}
{"ts":1757509020000,"o":113242,"h":113251.1,"l":113166,"c":113196,"v":331100,"usd":2.92410974}
{"ts":1757509080000,"o":113196,"h":113266.3,"l":113168.6,"c":113266.2,"v":357400,"usd":3.15708866}
{"ts":1757509140000,"o":113266.2,"h":113306.8,"l":113266.3,"c":113302,"v":229300,"usd":2.02394579}
{"ts":1757509200000,"o":113302,"h":113439.8,"l":113302,"c":113439.6,"v":2305000,"usd":20.32675441}
{"ts":1757509260000,"o":113439.6,"h":113686.8,"l":113396.2,"c":113404,"v":3103200,"usd":27.31985189}
{"ts":1757509320000,"o":113404,"h":113634,"l":113395,"c":113514.8,"v":1413300,"usd":12.44964947}
{"ts":1757509380000,"o":113514.8,"h":113546.9,"l":113417.4,"c":113546.9,"v":702700,"usd":6.19179264}
{"ts":1757509440000,"o":113546.9,"h":113599.2,"l":113523.2,"c":113523.2,"v":513600,"usd":4.52264833}
{"ts":1757509500000,"o":113523.2,"h":113580,"l":113523.3,"c":113547.6,"v":147100,"usd":1.29531672}
{"ts":1757509560000,"o":113547.6,"h":113633,"l":113544,"c":113598,"v":388000,"usd":3.41554105}
{"ts":1757509620000,"o":113598,"h":113698.2,"l":113598,"c":113644.7,"v":539600,"usd":4.74712981}
{"ts":1757509680000,"o":113644.7,"h":113771,"l":113648.9,"c":113658,"v":510200,"usd":4.48646973}
{"ts":1757509740000,"o":113658,"h":113729.9,"l":113635.1,"c":113706.4,"v":586200,"usd":5.15710664}
{"ts":1757509800000,"o":113706.4,"h":113799.9,"l":113706.3,"c":113780.1,"v":967700,"usd":8.50634182}
{"ts":1757509860000,"o":113780.1,"h":113835.5,"l":113755,"c":113755,"v":519000,"usd":4.56050976}
{"ts":1757509920000,"o":113755,"h":113747,"l":113638,"c":113666.9,"v":384900,"usd":3.38510852}
{"ts":1757509980000,"o":113666.9,"h":113676,"l":113611.7,"c":113641.9,"v":450000,"usd":3.95987158}
{"ts":1757510040000,"o":113641.9,"h":113663,"l":113610,"c":113661,"v":279700,"usd":2.46112699}
{"ts":1757510100000,"o":113661,"h":113754.9,"l":113661,"c":113743,"v":185900,"usd":1.6346613}
{"ts":1757510160000,"o":113743,"h":113814,"l":113741,"c":113755.8,"v":118400,"usd":1.04055786}
{"ts":1757510220000,"o":113755.8,"h":113765.4,"l":113669.9,"c":113700.9,"v":249500,"usd":2.19373493}
{"ts":1757510280000,"o":113700.9,"h":113712,"l":113659,"c":113669.7,"v":265700,"usd":2.33722494}
{"ts":1757510340000,"o":113669.7,"h":113672.9,"l":113615.8,"c":113632,"v":218400,"usd":1.92186867}
{"ts":1757510400000,"o":113632,"h":113654.1,"l":113609.8,"c":113609.8,"v":517000,"usd":4.54962676}
{"ts":1757510460000,"o":113609.8,"h":113651.8,"l":113581,"c":113593,"v":682900,"usd":6.01105496}
{"ts":1757510520000,"o":113593,"h":113598.9,"l":113589,"c":113589,"v":95600,"usd":0.8415997}
{"ts":1757510580000,"o":113589,"h":113587,"l":113500,"c":113531,"v":312900,"usd":2.75596378}
{"ts":1757510640000,"o":113531,"h":113554,"l":113482,"c":113491,"v":266600,"usd":2.34841004}
{"ts":1757510700000,"o":113491,"h":113494,"l":113429.8,"c":113492.9,"v":1393400,"usd":12.28268594}
{"ts":1757510760000,"o":113492.9,"h":113611,"l":113493,"c":113577.1,"v":284700,"usd":2.50750089}
{"ts":1757510820000,"o":113577.1,"h":113582,"l":113554,"c":113554,"v":23600,"usd":0.20781255}
{"ts":1757510880000,"o":113554,"h":113637.6,"l":113554,"c":113637.5,"v":419100,"usd":3.68919606}
{"ts":1757510940000,"o":113637.5,"h":113640,"l":113588.3,"c":113637.5,"v":178100,"usd":1.56756449}
{"ts":1757511000000,"o":113637.5,"h":113671.1,"l":113630,"c":113671.1,"v":147100,"usd":1.29444581}
{"ts":1757511060000,"o":113671.1,"h":113664,"l":113520.7,"c":113547,"v":739900,"usd":6.5121645}
{"ts":1757511120000,"o":113547,"h":113621,"l":113454.4,"c":113492.1,"v":530700,"usd":4.67435704}
{"ts":1757511180000,"o":113492.1,"h":113560.6,"l":113390.5,"c":113462.2,"v":790200,"usd":6.96564216}
{"ts":1757511240000,"o":113462.2,"h":113591,"l":113464,"c":113558.9,"v":177200,"usd":1.56125575}
{"ts":1757511300000,"o":113558.9,"h":113659.9,"l":113560,"c":113560,"v":385000,"usd":3.38879447}
{"ts":1757511360000,"o":113560,"h":113671,"l":113553.9,"c":113553.9,"v":375700,"usd":3.30608177}
{"ts":1757511420000,"o":113553.9,"h":113569.1,"l":113427.4,"c":113427.4,"v":164700,"usd":1.45094055}
{"ts":1757511480000,"o":113427.4,"h":113590,"l":113453.1,"c":113554.3,"v":483400,"usd":4.25888172}
{"ts":1757511540000,"o":113554.3,"h":113646,"l":113544.6,"c":113628.7,"v":492100,"usd":4.33108812}
{"ts":1757511600000,"o":113628.7,"h":113709.7,"l":113588.9,"c":113669.8,"v":1195600,"usd":10.51926679}
{"ts":1757511660000,"o":113669.8,"h":113817.2,"l":113709.8,"c":113785.7,"v":530800,"usd":4.66462669}
{"ts":1757511720000,"o":113785.7,"h":113869.3,"l":113785.4,"c":113809,"v":1796700,"usd":15.78265097}
{"ts":1757511780000,"o":113809,"h":113906,"l":113807.4,"c":113900.4,"v":705800,"usd":6.19795256}
{"ts":1757511840000,"o":113900.4,"h":114007.3,"l":113908.8,"c":113965.8,"v":2623200,"usd":23.01434209}
{"ts":1757511900000,"o":113965.8,"h":114013,"l":113951.3,"c":113989.4,"v":268000,"usd":2.35085537}
{"ts":1757511960000,"o":113989.4,"h":114129.8,"l":113989.3,"c":114010,"v":3296200,"usd":28.89756993}
{"ts":1757512020000,"o":114010,"h":114167,"l":113981.7,"c":114114.6,"v":2909300,"usd":25.49824173}
{"ts":1757512080000,"o":114114.6,"h":114219.1,"l":114114.6,"c":114166.6,"v":1145900,"usd":10.03646251}
{"ts":1757512140000,"o":114166.6,"h":114269.3,"l":114166.6,"c":114188.7,"v":844100,"usd":7.38983119}
{"ts":1757512200000,"o":114188.7,"h":114327.6,"l":114184.5,"c":114257.7,"v":1216100,"usd":10.64183123}
{"ts":1757512260000,"o":114257.7,"h":114277.5,"l":114070.3,"c":114088.2,"v":944900,"usd":8.27272236}
{"ts":1757512320000,"o":114088.2,"h":114106,"l":113936.3,"c":113942.8,"v":650600,"usd":5.70520728}
{"ts":1757512380000,"o":113942.8,"h":114024.3,"l":113904.6,"c":113943.5,"v":599900,"usd":5.26395651}
{"ts":1757512440000,"o":113943.5,"h":113965.7,"l":113845.4,"c":113873.3,"v":233600,"usd":2.05116105}
{"ts":1757512500000,"o":113873.3,"h":113938.5,"l":113777.5,"c":113824,"v":709900,"usd":6.23501433}
{"ts":1757512560000,"o":113824,"h":113951.2,"l":113833.5,"c":113927.9,"v":1279700,"usd":11.23661774}
{"ts":1757512620000,"o":113927.9,"h":113940,"l":113913.4,"c":113913.4,"v":1086700,"usd":9.53748713}
{"ts":1757512680000,"o":113913.4,"h":114027.4,"l":113919.3,"c":113980,"v":2438700,"usd":21.3966513}
{"ts":1757512740000,"o":113980,"h":113979.2,"l":113930,"c":113933.9,"v":347800,"usd":3.0522227}
{"ts":1757512800000,"o":113933.9,"h":113964.6,"l":113934,"c":113945.9,"v":196300,"usd":1.72262475}
{"ts":1757512860000,"o":113945.9,"h":114005.7,"l":113939.8,"c":114005.6,"v":1216600,"usd":10.67314062}
{"ts":1757512920000,"o":114005.6,"h":114027.2,"l":114005.6,"c":114027.2,"v":406500,"usd":3.56536158}
{"ts":1757512980000,"o":114027.2,"h":114038.6,"l":114004.9,"c":114022.2,"v":683700,"usd":5.99590623}
{"ts":1757513040000,"o":114022.2,"h":114027.6,"l":113880,"c":113923.5,"v":398800,"usd":3.49996274}
{"ts":1757513100000,"o":113923.5,"h":113999,"l":113913.8,"c":113999,"v":1135500,"usd":9.96501912}
{"ts":1757513160000,"o":113999,"h":114059.9,"l":114000,"c":114044.8,"v":324600,"usd":2.84613161}
{"ts":1757513220000,"o":114044.8,"h":114151.8,"l":114044.8,"c":114110.5,"v":1279400,"usd":11.21008894}
{"ts":1757513280000,"o":114110.5,"h":114185.4,"l":114110.5,"c":114120,"v":445700,"usd":3.90417493}
{"ts":1757513340000,"o":114120,"h":114200,"l":114086,"c":114157.9,"v":1612800,"usd":14.13003452}
{"ts":1757513400000,"o":114157.9,"h":114180.7,"l":114081.6,"c":114089,"v":273000,"usd":2.39211259}
{"ts":1757513460000,"o":114089,"h":114140,"l":114070,"c":114070,"v":910400,"usd":7.97891254}
{"ts":1757513520000,"o":114070,"h":114051.7,"l":113957.1,"c":113969.1,"v":265000,"usd":2.32449532}
{"ts":1757513580000,"o":113969.1,"h":114054.9,"l":113964,"c":114054.8,"v":238800,"usd":2.09437405}
{"ts":1757513640000,"o":114054.8,"h":114050.3,"l":113990.1,"c":114001,"v":214400,"usd":1.88049456}
{"ts":1757513700000,"o":114001,"h":114049.9,"l":113999.5,"c":114011,"v":635800,"usd":5.57654653}
{"ts":1757513760000,"o":114011,"h":114042.6,"l":114014,"c":114030.4,"v":252500,"usd":2.21425586}
{"ts":1757513820000,"o":114030.4,"h":114085.3,"l":114004,"c":114024,"v":1038400,"usd":9.10506816}
{"ts":1757513880000,"o":114024,"h":114128.3,"l":114033.3,"c":114070,"v":1817400,"usd":15.92911672}
{"ts":1757513940000,"o":114070,"h":114070,"l":113974,"c":113974,"v":434700,"usd":3.81251757}
{"ts":1757514000000,"o":113974,"h":114079.4,"l":113972.1,"c":114079.4,"v":1037900,"usd":9.10267821}
{"ts":1757514060000,"o":114079.4,"h":114146.7,"l":114079.4,"c":114090.3,"v":898900,"usd":7.87744311}
{"ts":1757514120000,"o":114090.3,"h":114133,"l":114090,"c":114100,"v":639000,"usd":5.60028549}
{"ts":1757514180000,"o":114100,"h":114165.1,"l":114100,"c":114165.1,"v":409200,"usd":3.58547608}
{"ts":1757514240000,"o":114165.1,"h":114247.3,"l":114165.1,"c":114176.2,"v":989200,"usd":8.66359418}
{"ts":1757514300000,"o":114176.2,"h":114231.2,"l":114115.4,"c":114226.8,"v":714500,"usd":6.25808402}
{"ts":1757514360000,"o":114226.8,"h":114277.1,"l":114228.6,"c":114238.8,"v":613500,"usd":5.36997024}
{"ts":1757514420000,"o":114238.8,"h":114238.9,"l":114136.5,"c":114143,"v":667400,"usd":5.84555702}
{"ts":1757514480000,"o":114143,"h":114197.1,"l":114129,"c":114196.9,"v":241400,"usd":2.11434988}
{"ts":1757514540000,"o":114196.9,"h":114197,"l":114065.3,"c":114068.2,"v":879000,"usd":7.7020846}
{"ts":1757514600000,"o":114068.2,"h":114086.8,"l":114048,"c":114048,"v":342400,"usd":3.00159224}
{"ts":1757514660000,"o":114048,"h":114104.9,"l":114047,"c":114072.9,"v":10932100,"usd":95.8507351}
{"ts":1757514720000,"o":114072.9,"h":114142.8,"l":114072.9,"c":114110,"v":318600,"usd":2.79201083}
{"ts":1757514780000,"o":114110,"h":114166.9,"l":114110,"c":114123.1,"v":362700,"usd":3.17787987}
{"ts":1757514840000,"o":114123.1,"h":114123,"l":113964.6,"c":113969,"v":585400,"usd":5.13443736}
{"ts":1757514900000,"o":113969,"h":113973.9,"l":113942.4,"c":113960.2,"v":72900,"usd":0.63968875}
{"ts":1757514960000,"o":113960.2,"h":114150.9,"l":113955.1,"c":114147.3,"v":582500,"usd":5.10658696}
{"ts":1757515020000,"o":114147.3,"h":114161.2,"l":114067,"c":114070,"v":352400,"usd":3.08745314}
{"ts":1757515080000,"o":114070,"h":114130,"l":114065.4,"c":114091.2,"v":120200,"usd":1.05343552}
{"ts":1757515140000,"o":114091.2,"h":114133.8,"l":114025.5,"c":114025.5,"v":195200,"usd":1.71100931}
{"ts":1757515200000,"o":114025.5,"h":114011.4,"l":113957.4,"c":113980,"v":374100,"usd":3.28203257}
{"ts":1757515260000,"o":113980,"h":114032.5,"l":113973.3,"c":114024.9,"v":467500,"usd":4.09981922}
{"ts":1757515320000,"o":114024.9,"h":114030.9,"l":113966.3,"c":114026.8,"v":777700,"usd":6.8216843}
{"ts":1757515380000,"o":114026.8,"h":114032.5,"l":114012.2,"c":114015,"v":2120400,"usd":18.59471337}
{"ts":1757515440000,"o":114015,"h":114032.5,"l":113995.3,"c":114015.8,"v":183700,"usd":1.61123477}
{"ts":1757515500000,"o":114015.8,"h":114075.5,"l":114015.8,"c":114040.5,"v":3369900,"usd":29.55180939}
{"ts":1757515560000,"o":114040.5,"h":114060.6,"l":113990,"c":113990,"v":211300,"usd":1.85290969}
{"ts":1757515620000,"o":113990,"h":114022.9,"l":113930.1,"c":113930.5,"v":1071700,"usd":9.40401677}
{"ts":1757515680000,"o":113930.5,"h":113944,"l":113882,"c":113920,"v":346600,"usd":3.04302811}
{"ts":1757515740000,"o":113920,"h":113937,"l":113882.6,"c":113895.1,"v":214000,"usd":1.87879262}
{"ts":1757515800000,"o":113895.1,"h":113924.4,"l":113890.1,"c":113895.2,"v":94300,"usd":0.82786692}
{"ts":1757515860000,"o":113895.2,"h":114000,"l":113898.5,"c":113930,"v":334000,"usd":2.93086278}
{"ts":1757515920000,"o":113930,"h":113950,"l":113901.8,"c":113920.1,"v":183300,"usd":1.60890385}
{"ts":1757515980000,"o":113920.1,"h":113950,"l":113910.1,"c":113910.1,"v":61900,"usd":0.54332144}
{"ts":1757516040000,"o":113910.1,"h":113925.3,"l":113890.1,"c":113890.1,"v":122100,"usd":1.0719073}
{"ts":1757516100000,"o":113890.1,"h":113891.6,"l":113771.5,"c":113801.8,"v":432300,"usd":3.7974762}
{"ts":1757516160000,"o":113801.8,"h":113939.9,"l":113795.3,"c":113908.5,"v":103200,"usd":0.90598689}
{"ts":1757516220000,"o":113908.5,"h":113914.4,"l":113835.6,"c":113835.6,"v":47800,"usd":0.41971763}
{"ts":1757516280000,"o":113835.6,"h":113860,"l":113810.1,"c":113817,"v":52200,"usd":0.45857328}
{"ts":1757516340000,"o":113817,"h":113847,"l":113806.5,"c":113825.9,"v":41300,"usd":0.36284474}
{"ts":1757516400000,"o":113825.9,"h":113887.7,"l":113826,"c":113887.7,"v":71800,"usd":0.63066462}
{"ts":1757516460000,"o":113887.7,"h":113923.9,"l":113877,"c":113921,"v":376600,"usd":3.30583922}
{"ts":1757516520000,"o":113921,"h":113950,"l":113874,"c":113874,"v":1082900,"usd":9.50519794}
{"ts":1757516580000,"o":113874,"h":113909.3,"l":113840,"c":113850.9,"v":245200,"usd":2.15312433}
{"ts":1757516640000,"o":113850.9,"h":113874,"l":113823,"c":113848,"v":352600,"usd":3.09693533}
{"ts":1757516700000,"o":113848,"h":113914.1,"l":113850,"c":113914.1,"v":154900,"usd":1.36002835}
{"ts":1757516760000,"o":113914.1,"h":113965.7,"l":113905.5,"c":113965.6,"v":436900,"usd":3.83461958}
{"ts":1757516820000,"o":113965.6,"h":113976,"l":113965.6,"c":113975.9,"v":74300,"usd":0.65194794}
{"ts":1757516880000,"o":113975.9,"h":114050,"l":113975.9,"c":114049.9,"v":213300,"usd":1.87080857}
{"ts":1757516940000,"o":114049.9,"h":114059.9,"l":114000,"c":114015,"v":597600,"usd":5.24031133}
{"ts":1757517000000,"o":114015,"h":114045,"l":113999,"c":114039,"v":330100,"usd":2.89509116}
{"ts":1757517060000,"o":114039,"h":114088.1,"l":114039,"c":114088.1,"v":198600,"usd":1.74124661}
{"ts":1757517120000,"o":114088.1,"h":114088.1,"l":114009.9,"c":114059,"v":148000,"usd":1.29776691}
{"ts":1757517180000,"o":114059,"h":114060,"l":114030.1,"c":114059.8,"v":234100,"usd":2.05264187}
{"ts":1757517240000,"o":114059.8,"h":114056,"l":114026,"c":114026.1,"v":307200,"usd":2.6936981}
{"ts":1757517300000,"o":114026.1,"h":114040.2,"l":114010,"c":114040.2,"v":56300,"usd":0.49376935}
{"ts":1757517360000,"o":114040.2,"h":114083.9,"l":114040.2,"c":114049.1,"v":221700,"usd":1.94366124}
{"ts":1757517420000,"o":114049.1,"h":114049,"l":113927,"c":113936.9,"v":369500,"usd":3.24196398}
{"ts":1757517480000,"o":113936.9,"h":114005.4,"l":113937,"c":114005.4,"v":511400,"usd":4.48689737}
{"ts":1757517540000,"o":114005.4,"h":114005.3,"l":113975,"c":113975,"v":239200,"usd":2.09842054}
{"ts":1757517600000,"o":113975,"h":113975.1,"l":113823.1,"c":113823.1,"v":1348800,"usd":11.84451695}
{"ts":1757517660000,"o":113823.1,"h":113823.1,"l":113773.3,"c":113789,"v":936900,"usd":8.23302757}
{"ts":1757517720000,"o":113789,"h":113840,"l":113780.1,"c":113787,"v":359900,"usd":3.16227577}
{"ts":1757517780000,"o":113787,"h":113788,"l":113734.1,"c":113749,"v":2217400,"usd":19.49589067}
{"ts":1757517840000,"o":113749,"h":113774.9,"l":113755,"c":113755,"v":349100,"usd":3.06849872}
{"ts":1757517900000,"o":113755,"h":113799.5,"l":113752,"c":113789,"v":170200,"usd":1.49596211}
{"ts":1757517960000,"o":113789,"h":113807.5,"l":113767,"c":113768,"v":224300,"usd":1.97121024}
{"ts":1757518020000,"o":113768,"h":113796.9,"l":113770.9,"c":113775,"v":157100,"usd":1.38065819}
{"ts":1757518080000,"o":113775,"h":113807.4,"l":113775,"c":113791,"v":266900,"usd":2.34549057}
{"ts":1757518140000,"o":113791,"h":113880,"l":113806.4,"c":113880,"v":475200,"usd":4.1752493}
{"ts":1757518200000,"o":113880,"h":113880.9,"l":113848,"c":113848,"v":367200,"usd":3.22479878}
{"ts":1757518260000,"o":113848,"h":113853.3,"l":113760,"c":113772,"v":296700,"usd":2.60639725}
{"ts":1757518320000,"o":113772,"h":113782,"l":113718.1,"c":113730,"v":1327400,"usd":11.67074331}
{"ts":1757518380000,"o":113730,"h":113775,"l":113701.2,"c":113774.9,"v":344200,"usd":3.02654839}
{"ts":1757518440000,"o":113774.9,"h":113800,"l":113775,"c":113791.9,"v":136200,"usd":1.1969836}
{"ts":1757518500000,"o":113791.9,"h":113800,"l":113743,"c":113800,"v":1105000,"usd":9.71025518}
{"ts":1757518560000,"o":113800,"h":113800,"l":113799.9,"c":113800,"v":2645100,"usd":23.24328727}
{"ts":1757518620000,"o":113800,"h":113800,"l":113786,"c":113786,"v":2661900,"usd":23.39123827}
{"ts":1757518680000,"o":113786,"h":113792.1,"l":113750.8,"c":113755,"v":1070500,"usd":9.40908039}
{"ts":1757518740000,"o":113755,"h":113795,"l":113754.9,"c":113795,"v":33600,"usd":0.29533428}
{"ts":1757518800000,"o":113795,"h":113799.8,"l":113779,"c":113795,"v":206400,"usd":1.81380553}
{"ts":1757518860000,"o":113795,"h":113795.9,"l":113779.4,"c":113790,"v":165000,"usd":1.44998502}
{"ts":1757518920000,"o":113790,"h":113800,"l":113761.9,"c":113800,"v":2180300,"usd":19.1593204}
{"ts":1757518980000,"o":113800,"h":113855.9,"l":113800,"c":113822.4,"v":4838400,"usd":42.51153085}
{"ts":1757519040000,"o":113822.4,"h":113832,"l":113822.5,"c":113830,"v":156200,"usd":1.37222014}
{"ts":1757519100000,"o":113830,"h":113830.1,"l":113830,"c":113830.1,"v":12700,"usd":0.1115695}
{"ts":1757519160000,"o":113830.1,"h":113857,"l":113831,"c":113857,"v":21700,"usd":0.19061629}
{"ts":1757519220000,"o":113857,"h":113859,"l":113760,"c":113778.4,"v":792400,"usd":6.96171149}
{"ts":1757519280000,"o":113778.4,"h":113801.6,"l":113733,"c":113801.5,"v":448300,"usd":3.94038175}
{"ts":1757519340000,"o":113801.5,"h":113837.2,"l":113787,"c":113787,"v":230400,"usd":2.0242749}
{"ts":1757519400000,"o":113787,"h":113874.9,"l":113778.6,"c":113848,"v":567500,"usd":4.98454886}
{"ts":1757519460000,"o":113848,"h":113855,"l":113832,"c":113853,"v":536200,"usd":4.70981461}
{"ts":1757519520000,"o":113853,"h":113853,"l":113834.7,"c":113848,"v":63200,"usd":0.55512601}
{"ts":1757519580000,"o":113848,"h":113847,"l":113801,"c":113801,"v":90000,"usd":0.79069361}
{"ts":1757519640000,"o":113801,"h":113833.9,"l":113801.1,"c":113833.9,"v":194100,"usd":1.70530914}
{"ts":1757519700000,"o":113833.9,"h":113900,"l":113830,"c":113899,"v":217000,"usd":1.90546115}
{"ts":1757519760000,"o":113899,"h":113900,"l":113862,"c":113862,"v":271300,"usd":2.3821154}
{"ts":1757519820000,"o":113862,"h":113862.3,"l":113848,"c":113852,"v":65100,"usd":0.57177195}
{"ts":1757519880000,"o":113852,"h":113851,"l":113848.7,"c":113848.8,"v":47100,"usd":0.41370701}
{"ts":1757519940000,"o":113848.8,"h":113864,"l":113848.8,"c":113858,"v":154000,"usd":1.35252041}
{"ts":1757520000000,"o":113858,"h":113848.9,"l":113807.4,"c":113831.9,"v":115100,"usd":1.01107898}
{"ts":1757520060000,"o":113831.9,"h":113882.1,"l":113824,"c":113825,"v":164800,"usd":1.44733814}
{"ts":1757520120000,"o":113825,"h":113915.8,"l":113825,"c":113863.2,"v":262400,"usd":2.30416584}
{"ts":1757520180000,"o":113863.2,"h":113890.4,"l":113829.5,"c":113830,"v":77100,"usd":0.67712662}
{"ts":1757520240000,"o":113830,"h":113855,"l":113822.6,"c":113841.1,"v":89500,"usd":0.78622099}
{"ts":1757520300000,"o":113841.1,"h":113841.1,"l":113800.5,"c":113800.5,"v":44100,"usd":0.38746642}
{"ts":1757520360000,"o":113800.5,"h":113831.2,"l":113792.4,"c":113808.1,"v":153000,"usd":1.34443174}
{"ts":1757520420000,"o":113808.1,"h":113809.1,"l":113781,"c":113781,"v":142500,"usd":1.25220891}
{"ts":1757520480000,"o":113781,"h":113810,"l":113751.2,"c":113756,"v":78500,"usd":0.68986198}
{"ts":1757520540000,"o":113756,"h":113756,"l":113703.3,"c":113710,"v":717400,"usd":6.30752589}
{"ts":1757520600000,"o":113710,"h":113748,"l":113709.9,"c":113748,"v":188500,"usd":1.65761477}
{"ts":1757520660000,"o":113748,"h":113770,"l":113746,"c":113746,"v":119300,"usd":1.04877234}
{"ts":1757520720000,"o":113746,"h":113759.8,"l":113708.4,"c":113708.4,"v":137100,"usd":1.20551919}
{"ts":1757520780000,"o":113708.4,"h":113709,"l":113689.2,"c":113689.2,"v":106300,"usd":0.9348952}
{"ts":1757520840000,"o":113689.2,"h":113726.9,"l":113669.4,"c":113707,"v":215900,"usd":1.8988855}
{"ts":1757520900000,"o":113707,"h":113726.9,"l":113707,"c":113711.2,"v":19300,"usd":0.16972124}
{"ts":1757520960000,"o":113711.2,"h":113760,"l":113711,"c":113749.1,"v":46300,"usd":0.40706844}
{"ts":1757521020000,"o":113749.1,"h":113753,"l":113711,"c":113711,"v":71100,"usd":0.62511574}
{"ts":1757521080000,"o":113711,"h":113715,"l":113703,"c":113703,"v":59600,"usd":0.52413462}
{"ts":1757521140000,"o":113703,"h":113703,"l":113691,"c":113691,"v":15000,"usd":0.13192992}
{"ts":1757521200000,"o":113691,"h":113691,"l":113626.4,"c":113626.5,"v":182300,"usd":1.60404414}
{"ts":1757521260000,"o":113626.5,"h":113679,"l":113626.5,"c":113641.7,"v":171200,"usd":1.50641287}
{"ts":1757521320000,"o":113641.7,"h":113647,"l":113587.4,"c":113647,"v":616800,"usd":5.42855126}
{"ts":1757521380000,"o":113647,"h":113690.4,"l":113640.4,"c":113669,"v":105800,"usd":0.93083763}
{"ts":1757521440000,"o":113669,"h":113694.5,"l":113667,"c":113675,"v":76100,"usd":0.66937459}
{"ts":1757521500000,"o":113675,"h":113699,"l":113666,"c":113696.1,"v":121700,"usd":1.07054857}
{"ts":1757521560000,"o":113696.1,"h":113696,"l":113602.7,"c":113625,"v":1167600,"usd":10.27365451}
{"ts":1757521620000,"o":113625,"h":113626,"l":113613,"c":113617.5,"v":88900,"usd":0.78240087}
{"ts":1757521680000,"o":113617.5,"h":113639.3,"l":113600.8,"c":113623.7,"v":224500,"usd":1.97599986}
{"ts":1757521740000,"o":113623.7,"h":113639.2,"l":113603.1,"c":113616,"v":214800,"usd":1.89040521}
{"ts":1757521800000,"o":113616,"h":113652,"l":113616,"c":113652,"v":60600,"usd":0.53325362}
{"ts":1757521860000,"o":113652,"h":113652.9,"l":113645,"c":113649,"v":296900,"usd":2.61239862}
{"ts":1757521920000,"o":113649,"h":113651.5,"l":113610,"c":113610,"v":140100,"usd":1.23279826}
{"ts":1757521980000,"o":113610,"h":113610,"l":113572.5,"c":113594.9,"v":158300,"usd":1.39371369}
{"ts":1757522040000,"o":113594.9,"h":113587.3,"l":113564.7,"c":113582,"v":148100,"usd":1.30392051}
{"ts":1757522100000,"o":113582,"h":113602,"l":113583,"c":113602,"v":46800,"usd":0.41201299}
{"ts":1757522160000,"o":113602,"h":113605,"l":113565,"c":113565.1,"v":263800,"usd":2.32260318}
{"ts":1757522220000,"o":113565.1,"h":113596.2,"l":113565.1,"c":113570,"v":111700,"usd":0.98347484}
{"ts":1757522280000,"o":113570,"h":113599,"l":113550,"c":113599,"v":548600,"usd":4.83076929}
{"ts":1757522340000,"o":113599,"h":113644,"l":113580,"c":113582,"v":54700,"usd":0.48146385}
{"ts":1757522400000,"o":113582,"h":113583,"l":113567,"c":113583,"v":79600,"usd":0.70083255}
{"ts":1757522460000,"o":113583,"h":113600,"l":113582.1,"c":113589,"v":19500,"usd":0.1716721}
{"ts":1757522520000,"o":113589,"h":113637.9,"l":113582,"c":113634,"v":33300,"usd":0.2930823}
{"ts":1757522580000,"o":113634,"h":113693,"l":113637.9,"c":113660,"v":202700,"usd":1.78348211}
{"ts":1757522640000,"o":113660,"h":113759.9,"l":113660,"c":113748,"v":176400,"usd":1.55144437}
{"ts":1757522700000,"o":113748,"h":113726,"l":113693,"c":113693,"v":105700,"usd":0.92946595}
{"ts":1757522760000,"o":113693,"h":113690,"l":113627,"c":113627,"v":163000,"usd":1.43423232}
{"ts":1757522820000,"o":113627,"h":113665,"l":113626,"c":113664,"v":18900,"usd":0.16631176}
{"ts":1757522880000,"o":113664,"h":113666.9,"l":113650.9,"c":113666.9,"v":9500,"usd":0.08358495}
{"ts":1757522940000,"o":113666.9,"h":113668,"l":113630,"c":113630.1,"v":62100,"usd":0.5463902}
{"ts":1757523000000,"o":113630.1,"h":113630,"l":113614.9,"c":113629.8,"v":17800,"usd":0.15666064}
{"ts":1757523060000,"o":113629.8,"h":113640,"l":113630,"c":113638,"v":49500,"usd":0.43559798}
{"ts":1757523120000,"o":113638,"h":113665,"l":113612.1,"c":113665,"v":188600,"usd":1.65970491}
{"ts":1757523180000,"o":113665,"h":113688.9,"l":113665.1,"c":113688.9,"v":63100,"usd":0.55504651}
{"ts":1757523240000,"o":113688.9,"h":113681,"l":113652.3,"c":113652.3,"v":157900,"usd":1.38900888}
{"ts":1757523300000,"o":113652.3,"h":113652.4,"l":113638,"c":113638,"v":29300,"usd":0.25780605}
{"ts":1757523360000,"o":113638,"h":113666.6,"l":113620,"c":113666.6,"v":329200,"usd":2.89651278}
{"ts":1757523420000,"o":113666.6,"h":113694.2,"l":113676,"c":113693,"v":43500,"usd":0.38261407}
{"ts":1757523480000,"o":113693,"h":113719.9,"l":113693.1,"c":113697,"v":27000,"usd":0.23747334}
{"ts":1757523540000,"o":113697,"h":113738.7,"l":113698,"c":113715,"v":43500,"usd":0.3824792}
{"ts":1757523600000,"o":113715,"h":113750.8,"l":113715,"c":113738.6,"v":109700,"usd":0.96449631}
{"ts":1757523660000,"o":113738.6,"h":113750.7,"l":113738,"c":113750.7,"v":37000,"usd":0.32530739}
{"ts":1757523720000,"o":113750.7,"h":113770.1,"l":113738,"c":113738,"v":232700,"usd":2.04544368}
{"ts":1757523780000,"o":113738,"h":113850.4,"l":113738.1,"c":113800,"v":1117000,"usd":9.81491931}
{"ts":1757523840000,"o":113800,"h":113881.3,"l":113799.9,"c":113820,"v":8249600,"usd":72.4799795}
{"ts":1757523900000,"o":113820,"h":113863.2,"l":113820,"c":113858.9,"v":5399200,"usd":47.4340236}
{"ts":1757523960000,"o":113858.9,"h":113873.1,"l":113831.4,"c":113853.1,"v":1803900,"usd":15.84579999}
{"ts":1757524020000,"o":113853.1,"h":113874.1,"l":113834.9,"c":113835,"v":108000,"usd":0.94852926}
{"ts":1757524080000,"o":113835,"h":113840,"l":113820.1,"c":113836,"v":265000,"usd":2.32790333}
{"ts":1757524140000,"o":113836,"h":113852.6,"l":113820,"c":113842.3,"v":212000,"usd":1.86215271}
{"ts":1757524200000,"o":113842.3,"h":113870,"l":113830.8,"c":113869.9,"v":40800,"usd":0.3583793}
{"ts":1757524260000,"o":113869.9,"h":113870,"l":113869.9,"c":113870,"v":4600,"usd":0.04039699}
{"ts":1757524320000,"o":113870,"h":113947,"l":113870,"c":113935.6,"v":517700,"usd":4.54477326}
{"ts":1757524380000,"o":113935.6,"h":113957.6,"l":113933.1,"c":113955.2,"v":94200,"usd":0.82663059}
{"ts":1757524440000,"o":113955.2,"h":113957.9,"l":113941.4,"c":113941.4,"v":385400,"usd":3.38198257}
{"ts":1757524500000,"o":113941.4,"h":113971,"l":113941.4,"c":113955.1,"v":86200,"usd":0.75638435}
{"ts":1757524560000,"o":113955.1,"h":113965,"l":113955,"c":113955,"v":138500,"usd":1.2152838}
{"ts":1757524620000,"o":113955,"h":113978.8,"l":113946.3,"c":113971.3,"v":83200,"usd":0.73008493}
{"ts":1757524680000,"o":113971.3,"h":114048.3,"l":113971.4,"c":114020.1,"v":726500,"usd":6.37129884}
{"ts":1757524740000,"o":114020.1,"h":114016.5,"l":113980,"c":113980,"v":88900,"usd":0.77976637}
{"ts":1757524800000,"o":113980,"h":113973,"l":113864.9,"c":113864.9,"v":214400,"usd":1.88253142}
{"ts":1757524860000,"o":113864.9,"h":113865,"l":113774.3,"c":113786.8,"v":509900,"usd":4.47975036}
{"ts":1757524920000,"o":113786.8,"h":113825,"l":113779.6,"c":113799.9,"v":112000,"usd":0.98420806}
{"ts":1757524980000,"o":113799.9,"h":113799.9,"l":113761.5,"c":113763,"v":124400,"usd":1.09330145}
{"ts":1757525040000,"o":113763,"h":113761.5,"l":113700,"c":113709.2,"v":195700,"usd":1.72062216}
{"ts":1757525100000,"o":113709.2,"h":113712.8,"l":113680,"c":113689.5,"v":230900,"usd":2.03083063}
{"ts":1757525160000,"o":113689.5,"h":113689.5,"l":113645.6,"c":113645.6,"v":28700,"usd":0.25248309}
{"ts":1757525220000,"o":113645.6,"h":113691,"l":113591.4,"c":113612.5,"v":876700,"usd":7.71543552}
{"ts":1757525280000,"o":113612.5,"h":113621,"l":113565.3,"c":113565.3,"v":583700,"usd":5.13883095}
{"ts":1757525340000,"o":113565.3,"h":113579.7,"l":113458.5,"c":113512.2,"v":1769200,"usd":15.58550875}
{"ts":1757525400000,"o":113512.2,"h":113536.5,"l":113405.3,"c":113450.2,"v":522600,"usd":4.60631223}
{"ts":1757525460000,"o":113450.2,"h":113467.7,"l":113390.7,"c":113457,"v":391900,"usd":3.4557995}
{"ts":1757525520000,"o":113457,"h":113491,"l":113442,"c":113490,"v":172300,"usd":1.51874022}
{"ts":1757525580000,"o":113490,"h":113537.7,"l":113452.1,"c":113517,"v":263200,"usd":2.31943233}
{"ts":1757525640000,"o":113517,"h":113520,"l":113459,"c":113520,"v":23000,"usd":0.20268899}
{"ts":1757525700000,"o":113520,"h":113550,"l":113505.4,"c":113540,"v":86100,"usd":0.75840565}
{"ts":1757525760000,"o":113540,"h":113582.7,"l":113495,"c":113495,"v":1741800,"usd":15.34155351}
{"ts":1757525820000,"o":113495,"h":113560,"l":113495,"c":113560,"v":320200,"usd":2.82038461}
{"ts":1757525880000,"o":113560,"h":113578.6,"l":113556.1,"c":113556.1,"v":59300,"usd":0.52215208}
{"ts":1757525940000,"o":113556.1,"h":113556.2,"l":113490.1,"c":113490.1,"v":106500,"usd":0.93809888}
{"ts":1757526000000,"o":113490.1,"h":113511,"l":113479.9,"c":113479.9,"v":109100,"usd":0.96123589}
{"ts":1757526060000,"o":113479.9,"h":113499,"l":113468,"c":113499,"v":68500,"usd":0.60355668}
{"ts":1757526120000,"o":113499,"h":113567.5,"l":113495,"c":113555.1,"v":26100,"usd":0.22990193}
{"ts":1757526180000,"o":113555.1,"h":113560,"l":113520,"c":113560,"v":36300,"usd":0.31971963}
{"ts":1757526240000,"o":113560,"h":113588,"l":113545,"c":113588,"v":27100,"usd":0.23864143}
{"ts":1757526300000,"o":113588,"h":113631.8,"l":113600,"c":113606,"v":215300,"usd":1.89488428}
{"ts":1757526360000,"o":113606,"h":113605,"l":113576,"c":113576,"v":79500,"usd":0.69985467}
{"ts":1757526420000,"o":113576,"h":113657.2,"l":113563.3,"c":113657.2,"v":119700,"usd":1.05375807}
{"ts":1757526480000,"o":113657.2,"h":113657.1,"l":113605.6,"c":113652,"v":141000,"usd":1.24071943}
{"ts":1757526540000,"o":113652,"h":113659.2,"l":113623.1,"c":113659.2,"v":114600,"usd":1.00833951}
{"ts":1757526600000,"o":113659.2,"h":113659.1,"l":113642.5,"c":113656.1,"v":30500,"usd":0.26834716}
{"ts":1757526660000,"o":113656.1,"h":113726.5,"l":113656.1,"c":113726.1,"v":226100,"usd":1.98841576}
{"ts":1757526720000,"o":113726.1,"h":113757.5,"l":113710.2,"c":113726,"v":94400,"usd":0.82991046}
{"ts":1757526780000,"o":113726,"h":113720,"l":113692,"c":113692,"v":3900,"usd":0.03429971}
{"ts":1757526840000,"o":113692,"h":113705,"l":113660,"c":113660.1,"v":83600,"usd":0.73535303}
{"ts":1757526900000,"o":113660.1,"h":113691,"l":113660,"c":113691,"v":318100,"usd":2.79863694}
{"ts":1757526960000,"o":113691,"h":113691,"l":113680,"c":113680,"v":76300,"usd":0.67113278}
{"ts":1757527020000,"o":113680,"h":113678,"l":113650.1,"c":113650.1,"v":25800,"usd":0.22698927}
{"ts":1757527080000,"o":113650.1,"h":113678,"l":113650.1,"c":113678,"v":6400,"usd":0.05630655}
{"ts":1757527140000,"o":113678,"h":113716.9,"l":113673.8,"c":113673.8,"v":360900,"usd":3.17475889}
{"ts":1757527200000,"o":113673.8,"h":113699,"l":113666.9,"c":113699,"v":1010600,"usd":8.89070061}
{"ts":1757527260000,"o":113699,"h":113699.9,"l":113660.1,"c":113693.1,"v":6700,"usd":0.05893501}
{"ts":1757527320000,"o":113693.1,"h":113740,"l":113676.6,"c":113740,"v":93300,"usd":0.82044655}
{"ts":1757527380000,"o":113740,"h":113797.1,"l":113740,"c":113778.7,"v":55100,"usd":0.48431497}
{"ts":1757527440000,"o":113778.7,"h":113861.9,"l":113778.7,"c":113843.6,"v":258600,"usd":2.2718031}
{"ts":1757527500000,"o":113843.6,"h":113854,"l":113800,"c":113800,"v":75800,"usd":0.66587254}
{"ts":1757527560000,"o":113800,"h":113816.4,"l":113770.1,"c":113812.5,"v":253800,"usd":2.23039576}
{"ts":1757527620000,"o":113812.5,"h":113795,"l":113740,"c":113740,"v":135000,"usd":1.18665654}
{"ts":1757527680000,"o":113740,"h":113759.9,"l":113740.1,"c":113756.6,"v":31200,"usd":0.27429366}
{"ts":1757527740000,"o":113756.6,"h":113737.6,"l":113710.1,"c":113737.6,"v":66800,"usd":0.58740696}
{"ts":1757527800000,"o":113737.6,"h":113737.6,"l":113697.6,"c":113697.6,"v":33600,"usd":0.29545934}
{"ts":1757527860000,"o":113697.6,"h":113692.8,"l":113650.1,"c":113688.9,"v":37500,"usd":0.32993226}
{"ts":1757527920000,"o":113688.9,"h":113746,"l":113679.2,"c":113717,"v":171300,"usd":1.50639007}
{"ts":1757527980000,"o":113717,"h":113718.7,"l":113694.8,"c":113694.8,"v":80500,"usd":0.70794231}
{"ts":1757528040000,"o":113694.8,"h":113699.9,"l":113680.7,"c":113699.9,"v":32500,"usd":0.2858718}
{"ts":1757528100000,"o":113699.9,"h":113733.1,"l":113700,"c":113733.1,"v":8400,"usd":0.07386519}
{"ts":1757528160000,"o":113733.1,"h":113735.5,"l":113700,"c":113701.5,"v":36800,"usd":0.32356783}
{"ts":1757528220000,"o":113701.5,"h":113696.4,"l":113640.1,"c":113640.1,"v":63100,"usd":0.55507534}
{"ts":1757528280000,"o":113640.1,"h":113672.5,"l":113645.4,"c":113665.2,"v":40200,"usd":0.35365062}
{"ts":1757528340000,"o":113665.2,"h":113645.2,"l":113610,"c":113628,"v":50300,"usd":0.44269869}
{"ts":1757528400000,"o":113628,"h":113610,"l":113553.3,"c":113553.3,"v":125700,"usd":1.10671329}
{"ts":1757528460000,"o":113553.3,"h":113571.7,"l":113520,"c":113520,"v":102200,"usd":0.89988065}
{"ts":1757528520000,"o":113520,"h":113545.8,"l":113500.1,"c":113545.8,"v":220600,"usd":1.94321507}
{"ts":1757528580000,"o":113545.8,"h":113602.5,"l":113543.2,"c":113602.5,"v":47500,"usd":0.41826369}
{"ts":1757528640000,"o":113602.5,"h":113605.9,"l":113560,"c":113560,"v":8000,"usd":0.07042346}
{"ts":1757528700000,"o":113560,"h":113554.3,"l":113510.1,"c":113521.1,"v":31700,"usd":0.27925585}
{"ts":1757528760000,"o":113521.1,"h":113510.1,"l":113410.2,"c":113480.7,"v":1125200,"usd":9.91747426}
{"ts":1757528820000,"o":113480.7,"h":113506.7,"l":113400,"c":113400,"v":380800,"usd":3.3564438}
{"ts":1757528880000,"o":113400,"h":113391.9,"l":113326.9,"c":113356.4,"v":380300,"usd":3.35440991}
{"ts":1757528940000,"o":113356.4,"h":113388.1,"l":113342.1,"c":113352.4,"v":117800,"usd":1.03925636}
{"ts":1757529000000,"o":113352.4,"h":113365,"l":113345,"c":113351,"v":212700,"usd":1.87652529}
{"ts":1757529060000,"o":113351,"h":113360.1,"l":113327.1,"c":113327.2,"v":346500,"usd":3.05746413}
{"ts":1757529120000,"o":113327.2,"h":113409.9,"l":113308.8,"c":113387.9,"v":172800,"usd":1.52479022}
{"ts":1757529180000,"o":113387.9,"h":113431.4,"l":113380.1,"c":113394,"v":162800,"usd":1.43569977}
{"ts":1757529240000,"o":113394,"h":113480,"l":113398,"c":113479,"v":57200,"usd":0.50422292}
{"ts":1757529300000,"o":113479,"h":113529.7,"l":113475,"c":113522,"v":115200,"usd":1.01493077}
{"ts":1757529360000,"o":113522,"h":113547,"l":113435.2,"c":113460,"v":240300,"usd":2.11777344}
{"ts":1757529420000,"o":113460,"h":113479.9,"l":113437,"c":113437,"v":48900,"usd":0.43100994}
{"ts":1757529480000,"o":113437,"h":113507,"l":113436,"c":113507,"v":42400,"usd":0.37368924}
{"ts":1757529540000,"o":113507,"h":113524,"l":113498,"c":113498,"v":39700,"usd":0.34976072}
{"ts":1757529600000,"o":113498,"h":113515.9,"l":113496,"c":113512,"v":44700,"usd":0.39379106}
{"ts":1757529660000,"o":113512,"h":113585.4,"l":113513,"c":113546.8,"v":115000,"usd":1.01278963}
{"ts":1757529720000,"o":113546.8,"h":113541,"l":113460,"c":113470,"v":227100,"usd":2.00087736}
{"ts":1757529780000,"o":113470,"h":113511.1,"l":113463,"c":113510.8,"v":134800,"usd":1.18779864}
{"ts":1757529840000,"o":113510.8,"h":113511.9,"l":113507.3,"c":113507.3,"v":3700,"usd":0.03259556}
{"ts":1757529900000,"o":113507.3,"h":113506.7,"l":113453,"c":113453,"v":86500,"usd":0.76230744}
{"ts":1757529960000,"o":113453,"h":113449.4,"l":113430,"c":113430,"v":8700,"usd":0.07669088}
{"ts":1757530020000,"o":113430,"h":113448,"l":113430,"c":113430.1,"v":24700,"usd":0.2177477}
{"ts":1757530080000,"o":113430.1,"h":113448,"l":113426,"c":113426,"v":41600,"usd":0.36673052}
{"ts":1757530140000,"o":113426,"h":113420,"l":113358.3,"c":113362.7,"v":44600,"usd":0.39332641}
{"ts":1757530200000,"o":113362.7,"h":113379.9,"l":113344,"c":113379.9,"v":23100,"usd":0.20377842}
{"ts":1757530260000,"o":113379.9,"h":113402,"l":113376,"c":113386,"v":84300,"usd":0.74347235}
{"ts":1757530320000,"o":113386,"h":113386.9,"l":113370,"c":113370,"v":75700,"usd":0.66768335}
{"ts":1757530380000,"o":113370,"h":113364.9,"l":113335.4,"c":113347,"v":108300,"usd":0.95547412}
{"ts":1757530440000,"o":113347,"h":113414.1,"l":113348,"c":113414.1,"v":29100,"usd":0.25666239}
{"ts":1757530500000,"o":113414.1,"h":113467,"l":113420,"c":113467,"v":48000,"usd":0.42314013}
{"ts":1757530560000,"o":113467,"h":113612,"l":113467,"c":113601,"v":671700,"usd":5.91424576}
{"ts":1757530620000,"o":113601,"h":113589.9,"l":113553,"c":113576.1,"v":131700,"usd":1.15953172}
{"ts":1757530680000,"o":113576.1,"h":113600,"l":113560,"c":113600,"v":33100,"usd":0.29140081}
{"ts":1757530740000,"o":113600,"h":113624,"l":113581.1,"c":113619,"v":77300,"usd":0.6804992}
{"ts":1757530800000,"o":113619,"h":113618,"l":113566,"c":113566,"v":56000,"usd":0.49294691}
{"ts":1757530860000,"o":113566,"h":113560,"l":113540,"c":113540,"v":29500,"usd":0.25978594}
{"ts":1757530920000,"o":113540,"h":113580,"l":113535.1,"c":113576,"v":38500,"usd":0.33902131}
{"ts":1757530980000,"o":113576,"h":113576,"l":113537,"c":113537.1,"v":66700,"usd":0.58743}
{"ts":1757531040000,"o":113537.1,"h":113537,"l":113500,"c":113500,"v":114800,"usd":1.01118708}
{"ts":1757531100000,"o":113500,"h":113500.1,"l":113471.5,"c":113471.5,"v":25500,"usd":0.22467626}
{"ts":1757531160000,"o":113471.5,"h":113499.9,"l":113440.2,"c":113499.8,"v":87000,"usd":0.76676026}
{"ts":1757531220000,"o":113499.8,"h":113514,"l":113465,"c":113465,"v":244300,"usd":2.15246904}
{"ts":1757531280000,"o":113465,"h":113467.1,"l":113460,"c":113460,"v":5500,"usd":0.0484741}
{"ts":1757531340000,"o":113460,"h":113478.9,"l":113460.1,"c":113467.1,"v":14700,"usd":0.12955114}
{"ts":1757531400000,"o":113467.1,"h":113484,"l":113464.1,"c":113483,"v":38100,"usd":0.33576457}
{"ts":1757531460000,"o":113483,"h":113482,"l":113462,"c":113462,"v":14100,"usd":0.12425929}
{"ts":1757531520000,"o":113462,"h":113462,"l":113457,"c":113457,"v":9300,"usd":0.0819673}
{"ts":1757531580000,"o":113457,"h":113450,"l":113369,"c":113369,"v":298500,"usd":2.63185515}
{"ts":1757531640000,"o":113369,"h":113380.9,"l":113336.1,"c":113352.4,"v":281600,"usd":2.48403905}
{"ts":1757531700000,"o":113352.4,"h":113383.8,"l":113320,"c":113320,"v":512100,"usd":4.5181926}
{"ts":1757531760000,"o":113320,"h":113320,"l":113239.1,"c":113311.1,"v":876900,"usd":7.7417704}
{"ts":1757531820000,"o":113311.1,"h":113311,"l":113249.4,"c":113254,"v":54800,"usd":0.48375321}
{"ts":1757531880000,"o":113254,"h":113292,"l":113260,"c":113260,"v":255100,"usd":2.25195427}
{"ts":1757531940000,"o":113260,"h":113274,"l":113249.3,"c":113274,"v":32400,"usd":0.28608481}
{"ts":1757532000000,"o":113274,"h":113275,"l":113252.9,"c":113275,"v":126600,"usd":1.11766081}
{"ts":1757532060000,"o":113275,"h":113274.9,"l":113201.5,"c":113232.3,"v":691900,"usd":6.11014047}
{"ts":1757532120000,"o":113232.3,"h":113232.3,"l":113181.2,"c":113212,"v":257200,"usd":2.27207694}
{"ts":1757532180000,"o":113212,"h":113259.9,"l":113221,"c":113243,"v":121500,"usd":1.07281957}
{"ts":1757532240000,"o":113243,"h":113260,"l":113210.1,"c":113244,"v":210200,"usd":1.85627021}
{"ts":1757532300000,"o":113244,"h":113250,"l":113222,"c":113240,"v":165300,"usd":1.45971353}
{"ts":1757532360000,"o":113240,"h":113239.9,"l":113192,"c":113200,"v":439300,"usd":3.880422}
{"ts":1757532420000,"o":113200,"h":113199.9,"l":113170.9,"c":113185,"v":798100,"usd":7.0514432}
{"ts":1757532480000,"o":113185,"h":113186,"l":113102.2,"c":113123.1,"v":1294600,"usd":11.44032269}
{"ts":1757532540000,"o":113123.1,"h":113150,"l":113113,"c":113150,"v":1424000,"usd":12.58563308}
{"ts":1757532600000,"o":113150,"h":113176,"l":113149.9,"c":113176,"v":934100,"usd":8.25524444}
{"ts":1757532660000,"o":113176,"h":113237.5,"l":113176,"c":113231.4,"v":2334100,"usd":20.61844688}
{"ts":1757532720000,"o":113231.4,"h":113244.9,"l":113220.1,"c":113244.9,"v":484700,"usd":4.28075152}
{"ts":1757532780000,"o":113244.9,"h":113246,"l":113225.2,"c":113246,"v":115900,"usd":1.02349171}
{"ts":1757532840000,"o":113246,"h":113281,"l":113247.9,"c":113281,"v":16100,"usd":0.14216174}
{"ts":1757532900000,"o":113281,"h":113280.9,"l":113191.2,"c":113194.1,"v":550800,"usd":4.86427174}
{"ts":1757532960000,"o":113194.1,"h":113223.9,"l":113194.1,"c":113201,"v":155300,"usd":1.37177593}
{"ts":1757533020000,"o":113201,"h":113200,"l":113130,"c":113130,"v":77400,"usd":0.68394812}
{"ts":1757533080000,"o":113130,"h":113172,"l":113129.1,"c":113139,"v":296100,"usd":2.61704044}
{"ts":1757533140000,"o":113139,"h":113247.9,"l":113138,"c":113239,"v":426600,"usd":3.76807542}
{"ts":1757533200000,"o":113239,"h":113239,"l":113198,"c":113198,"v":65800,"usd":0.58113163}
{"ts":1757533260000,"o":113198,"h":113226,"l":113170.2,"c":113219.9,"v":281100,"usd":2.48380703}
{"ts":1757533320000,"o":113219.9,"h":113338,"l":113219.9,"c":113327.2,"v":250600,"usd":2.21204692}
{"ts":1757533380000,"o":113327.2,"h":113338,"l":113315.8,"c":113315.8,"v":41500,"usd":0.36618768}
{"ts":1757533440000,"o":113315.8,"h":113415.2,"l":113315.8,"c":113412.1,"v":299900,"usd":2.64512457}
{"ts":1757533500000,"o":113412.1,"h":113420.3,"l":113389.8,"c":113420.3,"v":34300,"usd":0.30246355}
{"ts":1757533560000,"o":113420.3,"h":113429.9,"l":113373.1,"c":113381,"v":202900,"usd":1.78936525}
{"ts":1757533620000,"o":113381,"h":113382,"l":113360.4,"c":113372,"v":127300,"usd":1.12287502}
{"ts":1757533680000,"o":113372,"h":113405,"l":113356,"c":113405,"v":134800,"usd":1.18889344}
{"ts":1757533740000,"o":113405,"h":113405,"l":113380.1,"c":113382,"v":57000,"usd":0.5026984}
{"ts":1757533800000,"o":113382,"h":113398,"l":113380.1,"c":113398,"v":80300,"usd":0.70823171}
{"ts":1757533860000,"o":113398,"h":113429.7,"l":113392,"c":113392,"v":111100,"usd":0.97954788}
{"ts":1757533920000,"o":113392,"h":113380.1,"l":113338,"c":113338.1,"v":123200,"usd":1.08687338}
{"ts":1757533980000,"o":113338.1,"h":113351,"l":113338,"c":113351,"v":73500,"usd":0.64850141}
{"ts":1757534040000,"o":113351,"h":113368.2,"l":113350.9,"c":113368.2,"v":110300,"usd":0.9730845}
{"ts":1757534100000,"o":113368.2,"h":113371.9,"l":113312.6,"c":113318,"v":99300,"usd":0.87602776}
{"ts":1757534160000,"o":113318,"h":113330.9,"l":113318,"c":113330.9,"v":80400,"usd":0.70949689}
{"ts":1757534220000,"o":113330.9,"h":113399,"l":113331,"c":113399,"v":68600,"usd":0.60514196}
{"ts":1757534280000,"o":113399,"h":113446.6,"l":113400,"c":113435.4,"v":246800,"usd":2.17566172}
{"ts":1757534340000,"o":113435.4,"h":113480,"l":113435.5,"c":113480,"v":186600,"usd":1.64487652}
{"ts":1757534400000,"o":113480,"h":113581,"l":113465.1,"c":113507.3,"v":1569300,"usd":13.8244821}
{"ts":1757534460000,"o":113507.3,"h":113543.9,"l":113510.1,"c":113524,"v":175100,"usd":1.54242889}
{"ts":1757534520000,"o":113524,"h":113596.3,"l":113520,"c":113586.1,"v":199000,"usd":1.75252363}
{"ts":1757534580000,"o":113586.1,"h":113586.1,"l":113560.1,"c":113561,"v":67200,"usd":0.59166566}
{"ts":1757534640000,"o":113561,"h":113570,"l":113539.9,"c":113569,"v":371600,"usd":3.27263774}
{"ts":1757534700000,"o":113569,"h":113568.1,"l":113562,"c":113562.1,"v":15500,"usd":0.1364861}
{"ts":1757534760000,"o":113562.1,"h":113562,"l":113545.1,"c":113552.1,"v":138200,"usd":1.21712716}
{"ts":1757534820000,"o":113552.1,"h":114077.3,"l":113552.2,"c":113709.6,"v":10188600,"usd":89.48122942}
{"ts":1757534880000,"o":113709.6,"h":113706,"l":113654.1,"c":113658.1,"v":1042400,"usd":9.16964696}
{"ts":1757534940000,"o":113658.1,"h":113744.9,"l":113655.6,"c":113655.6,"v":2045100,"usd":17.98490866}
{"ts":1757535000000,"o":113655.6,"h":113717.4,"l":113661.9,"c":113680,"v":599500,"usd":5.27280946}
{"ts":1757535060000,"o":113680,"h":113678,"l":113585.3,"c":113595.5,"v":239100,"usd":2.10455083}
{"ts":1757535120000,"o":113595.5,"h":113631,"l":113593.1,"c":113631,"v":1170700,"usd":10.30308262}
{"ts":1757535180000,"o":113631,"h":113719.5,"l":113631,"c":113675,"v":478700,"usd":4.21097742}
{"ts":1757535240000,"o":113675,"h":113696,"l":113672,"c":113682.7,"v":1174400,"usd":10.33050317}
{"ts":1757535300000,"o":113682.7,"h":113682.7,"l":113630,"c":113646.1,"v":586100,"usd":5.15624189}
{"ts":1757535360000,"o":113646.1,"h":113667,"l":113655,"c":113666.2,"v":11600,"usd":0.10205804}
{"ts":1757535420000,"o":113666.2,"h":113667,"l":113654,"c":113663,"v":39600,"usd":0.34841021}
{"ts":1757535480000,"o":113663,"h":113672,"l":113654,"c":113672,"v":26700,"usd":0.23490299}
{"ts":1757535540000,"o":113672,"h":113689,"l":113672,"c":113688.9,"v":13400,"usd":0.11787761}
{"ts":1757535600000,"o":113688.9,"h":113700.9,"l":113663.5,"c":113700.9,"v":116500,"usd":1.02487722}
{"ts":1757535660000,"o":113700.9,"h":113701,"l":113677,"c":113677,"v":95200,"usd":0.83737832}
{"ts":1757535720000,"o":113677,"h":113677,"l":113620,"c":113620,"v":26000,"usd":0.22874988}
{"ts":1757535780000,"o":113620,"h":113657,"l":113610.1,"c":113657,"v":80600,"usd":0.70934604}
{"ts":1757535840000,"o":113657,"h":113739.8,"l":113657,"c":113739.8,"v":102500,"usd":0.90163356}
{"ts":1757535900000,"o":113739.8,"h":113796.3,"l":113737,"c":113775,"v":902100,"usd":7.92835711}
{"ts":1757535960000,"o":113775,"h":113789.7,"l":113748,"c":113748,"v":156000,"usd":1.371148}
{"ts":1757536020000,"o":113748,"h":113749,"l":113701.6,"c":113701.6,"v":159800,"usd":1.40493771}
{"ts":1757536080000,"o":113701.6,"h":113712,"l":113696,"c":113712,"v":226900,"usd":1.99560222}
{"ts":1757536140000,"o":113712,"h":113738,"l":113712,"c":113737.9,"v":75900,"usd":0.66740133}
{"ts":1757536200000,"o":113737.9,"h":113751.3,"l":113719,"c":113719,"v":157900,"usd":1.38816316}
{"ts":1757536260000,"o":113719,"h":113721,"l":113719,"c":113721,"v":16400,"usd":0.14421459}
{"ts":1757536320000,"o":113721,"h":113769.1,"l":113722,"c":113756.1,"v":94400,"usd":0.82980229}
{"ts":1757536380000,"o":113756.1,"h":113756,"l":113701,"c":113701.1,"v":98800,"usd":0.868824}
{"ts":1757536440000,"o":113701.1,"h":113712,"l":113680,"c":113680,"v":73800,"usd":0.64902337}
{"ts":1757536500000,"o":113680,"h":113678.5,"l":113636.4,"c":113636.4,"v":268900,"usd":2.36607487}
{"ts":1757536560000,"o":113636.4,"h":113636.5,"l":113606.1,"c":113610,"v":131000,"usd":1.15306755}
{"ts":1757536620000,"o":113610,"h":113636,"l":113614,"c":113636,"v":6700,"usd":0.05896224}
{"ts":1757536680000,"o":113636,"h":113674.9,"l":113636,"c":113674.9,"v":44400,"usd":0.39070415}
{"ts":1757536740000,"o":113674.9,"h":113679,"l":113662,"c":113662,"v":24500,"usd":0.21552831}
{"ts":1757536800000,"o":113662,"h":113672,"l":113662,"c":113672,"v":55000,"usd":0.48387239}
{"ts":1757536860000,"o":113672,"h":113696,"l":113672,"c":113696,"v":26100,"usd":0.22957651}
{"ts":1757536920000,"o":113696,"h":113696,"l":113688.9,"c":113688.9,"v":13500,"usd":0.11873885}
{"ts":1757536980000,"o":113688.9,"h":113687.4,"l":113663.1,"c":113663.1,"v":6500,"usd":0.05717624}
{"ts":1757537040000,"o":113663.1,"h":113697,"l":113663.1,"c":113697,"v":78400,"usd":0.68969789}
{"ts":1757537100000,"o":113697,"h":113718,"l":113697,"c":113718,"v":32500,"usd":0.28584117}
{"ts":1757537160000,"o":113718,"h":113740,"l":113711,"c":113711,"v":92900,"usd":0.81682059}
{"ts":1757537220000,"o":113711,"h":113707.9,"l":113691.8,"c":113691.8,"v":55200,"usd":0.48547114}
{"ts":1757537280000,"o":113691.8,"h":113691.9,"l":113691.9,"c":113691.9,"v":2500,"usd":0.02198925}
{"ts":1757537340000,"o":113691.9,"h":113691.8,"l":113623.2,"c":113634,"v":115100,"usd":1.01262722}
{"ts":1757537400000,"o":113634,"h":113633.9,"l":113596.1,"c":113596.1,"v":127600,"usd":1.12314047}
{"ts":1757537460000,"o":113596.1,"h":113622.5,"l":113584.4,"c":113622,"v":210700,"usd":1.8548364}
{"ts":1757537520000,"o":113622,"h":113626,"l":113620,"c":113620,"v":45700,"usd":0.40221237}
{"ts":1757537580000,"o":113620,"h":113620,"l":113550.3,"c":113572.9,"v":177000,"usd":1.55822294}
{"ts":1757537640000,"o":113572.9,"h":113573,"l":113566,"c":113573,"v":12000,"usd":0.10566405}
{"ts":1757537700000,"o":113573,"h":113589.2,"l":113572,"c":113580.8,"v":181400,"usd":1.59718953}
{"ts":1757537760000,"o":113580.8,"h":113591.8,"l":113580.8,"c":113583.7,"v":1071100,"usd":9.42962356}
{"ts":1757537820000,"o":113583.7,"h":113583.1,"l":113583,"c":113583,"v":3000,"usd":0.0264123}
{"ts":1757537880000,"o":113583,"h":113600,"l":113583,"c":113600,"v":47800,"usd":0.420829}
{"ts":1757537940000,"o":113600,"h":113627.3,"l":113599,"c":113618.8,"v":273500,"usd":2.40740824}
{"ts":1757538000000,"o":113618.8,"h":113616,"l":113534,"c":113538,"v":469100,"usd":4.13049656}
{"ts":1757538060000,"o":113538,"h":113613.3,"l":113502.6,"c":113613.3,"v":109500,"usd":0.96433848}
{"ts":1757538120000,"o":113613.3,"h":113626.8,"l":113606,"c":113626.8,"v":9000,"usd":0.07921176}
{"ts":1757538180000,"o":113626.8,"h":113669.3,"l":113628,"c":113669.3,"v":123400,"usd":1.08589011}
{"ts":1757538240000,"o":113669.3,"h":113669.3,"l":113647.6,"c":113650.5,"v":134500,"usd":1.18327889}
{"ts":1757538300000,"o":113650.5,"h":113679,"l":113649,"c":113674,"v":54100,"usd":0.47594673}
{"ts":1757538360000,"o":113674,"h":113700,"l":113672,"c":113698.6,"v":28300,"usd":0.24891271}
{"ts":1757538420000,"o":113698.6,"h":113717,"l":113686.1,"c":113716.9,"v":58000,"usd":0.51016404}
{"ts":1757538480000,"o":113716.9,"h":113727.9,"l":113706.9,"c":113706.9,"v":125200,"usd":1.10091832}
{"ts":1757538540000,"o":113706.9,"h":113700,"l":113700,"c":113700,"v":4500,"usd":0.03957795}
{"ts":1757538600000,"o":113700,"h":113750,"l":113700.1,"c":113750,"v":124700,"usd":1.09654995}
{"ts":1757538660000,"o":113750,"h":113751,"l":113750,"c":113751,"v":15200,"usd":0.13362615}
{"ts":1757538720000,"o":113751,"h":113786.2,"l":113751,"c":113771.9,"v":108900,"usd":0.95718756}
{"ts":1757538780000,"o":113771.9,"h":113771.8,"l":113759,"c":113759,"v":36000,"usd":0.31643918}
{"ts":1757538840000,"o":113759,"h":113759,"l":113759,"c":113759,"v":4500,"usd":0.03955725}
{"ts":1757538900000,"o":113759,"h":113759.9,"l":113680,"c":113680,"v":521300,"usd":4.58256765}
{"ts":1757538960000,"o":113680,"h":113712,"l":113671,"c":113712,"v":16500,"usd":0.14512258}
{"ts":1757539020000,"o":113712,"h":113762.8,"l":113713,"c":113759,"v":19200,"usd":0.16880139}
{"ts":1757539080000,"o":113759,"h":113759,"l":113744,"c":113744,"v":5800,"usd":0.05098733}
{"ts":1757539140000,"o":113744,"h":113744,"l":113706.2,"c":113706.2,"v":62100,"usd":0.54610636}
{"ts":1757539200000,"o":113706.2,"h":113720,"l":113706.3,"c":113718,"v":18100,"usd":0.15917634}
{"ts":1757539260000,"o":113718,"h":113718,"l":113702,"c":113702,"v":12700,"usd":0.11169045}
{"ts":1757539320000,"o":113702,"h":113702,"l":113700,"c":113700.1,"v":3800,"usd":0.03342103}
{"ts":1757539380000,"o":113700.1,"h":113700,"l":113690,"c":113690,"v":54000,"usd":0.47495075}
{"ts":1757539440000,"o":113690,"h":113690,"l":113680,"c":113680,"v":3200,"usd":0.02814781}
{"ts":1757539500000,"o":113680,"h":113680,"l":113680,"c":113680,"v":1500,"usd":0.0131949}
{"ts":1757539560000,"o":113680,"h":113680.1,"l":113680,"c":113680,"v":30000,"usd":0.263898}
{"ts":1757539620000,"o":113680,"h":113686,"l":113680,"c":113686,"v":12800,"usd":0.11259371}
{"ts":1757539680000,"o":113686,"h":113706.7,"l":113686,"c":113688.1,"v":85900,"usd":0.75555389}
{"ts":1757539740000,"o":113688.1,"h":113688.1,"l":113676.9,"c":113676.9,"v":120700,"usd":1.06172795}
{"ts":1757539800000,"o":113676.9,"h":113673.5,"l":113673.5,"c":113673.5,"v":2000,"usd":0.0175942}
{"ts":1757539860000,"o":113673.5,"h":113673.4,"l":113649,"c":113649,"v":52700,"usd":0.46362165}
{"ts":1757539920000,"o":113649,"h":113750.2,"l":113649,"c":113723,"v":119500,"usd":1.05108123}
{"ts":1757539980000,"o":113723,"h":113737.9,"l":113671,"c":113674.9,"v":251800,"usd":2.21475816}
{"ts":1757540040000,"o":113674.9,"h":113674.9,"l":113674,"c":113674.1,"v":10300,"usd":0.09061008}
{"ts":1757540100000,"o":113674.1,"h":113674,"l":113626.8,"c":113658,"v":210200,"usd":1.84950804}
{"ts":1757540160000,"o":113658,"h":113765,"l":113662,"c":113765,"v":412000,"usd":3.62367713}
{"ts":1757540220000,"o":113765,"h":113780,"l":113760.5,"c":113779.9,"v":23800,"usd":0.20920344}
{"ts":1757540280000,"o":113779.9,"h":113780,"l":113763.9,"c":113771,"v":55900,"usd":0.49130439}
{"ts":1757540340000,"o":113771,"h":113780,"l":113698.1,"c":113705,"v":530500,"usd":4.66326571}
{"ts":1757540400000,"o":113705,"h":113730,"l":113684.3,"c":113687,"v":145600,"usd":1.28045604}
{"ts":1757540460000,"o":113687,"h":113732,"l":113687,"c":113728,"v":169300,"usd":1.48882888}
{"ts":1757540520000,"o":113728,"h":113733,"l":113723,"c":113733,"v":60900,"usd":0.535488}
{"ts":1757540580000,"o":113733,"h":113762,"l":113734,"c":113762,"v":5600,"usd":0.04923119}
{"ts":1757540640000,"o":113762,"h":113779.8,"l":113765.9,"c":113779.8,"v":45400,"usd":0.39902258}
{"ts":1757540700000,"o":113779.8,"h":113779.8,"l":113772,"c":113772,"v":226300,"usd":1.98895793}
{"ts":1757540760000,"o":113772,"h":113772.1,"l":113772,"c":113772.1,"v":5300,"usd":0.04658435}
{"ts":1757540820000,"o":113772.1,"h":113772,"l":113772,"c":113772,"v":13900,"usd":0.12217405}
{"ts":1757540880000,"o":113772,"h":113772.1,"l":113743.4,"c":113743.4,"v":93000,"usd":0.81745092}
{"ts":1757540940000,"o":113743.4,"h":113760,"l":113740,"c":113760,"v":21800,"usd":0.19166317}
{"ts":1757541000000,"o":113760,"h":113768.9,"l":113761,"c":113768,"v":28800,"usd":0.25314376}
{"ts":1757541060000,"o":113768,"h":113763.4,"l":113760,"c":113763.4,"v":19700,"usd":0.17316917}
{"ts":1757541120000,"o":113763.4,"h":113779.6,"l":113764,"c":113779.5,"v":14900,"usd":0.13095856}
{"ts":1757541180000,"o":113779.5,"h":113779.5,"l":113779.5,"c":113779.5,"v":1000,"usd":0.0087889}
{"ts":1757541240000,"o":113779.5,"h":113779.5,"l":113779.5,"c":113779.5,"v":0,"usd":0}
{"ts":1757541300000,"o":113779.5,"h":113779.5,"l":113747.1,"c":113776,"v":156100,"usd":1.37201739}
{"ts":1757541360000,"o":113776,"h":113778,"l":113777.9,"c":113778,"v":9500,"usd":0.0834964}
{"ts":1757541420000,"o":113778,"h":113779.3,"l":113778,"c":113779.3,"v":67300,"usd":0.59149965}
{"ts":1757541480000,"o":113779.3,"h":113779.4,"l":113779.4,"c":113779.4,"v":100,"usd":0.00087889}
{"ts":1757541540000,"o":113779.4,"h":113796.1,"l":113779.3,"c":113796.1,"v":126100,"usd":1.10822989}
{"ts":1757541600000,"o":113796.1,"h":113826.8,"l":113800,"c":113809,"v":406900,"usd":3.57506797}
{"ts":1757541660000,"o":113809,"h":113815.3,"l":113805.9,"c":113813.3,"v":25400,"usd":0.22317355}
{"ts":1757541720000,"o":113813.3,"h":113957.6,"l":113820.3,"c":113872,"v":660700,"usd":5.79972079}
{"ts":1757541780000,"o":113872,"h":113893,"l":113835,"c":113893,"v":159300,"usd":1.39912068}
{"ts":1757541840000,"o":113893,"h":113934.4,"l":113873,"c":113893,"v":413500,"usd":3.63001147}
{"ts":1757541900000,"o":113893,"h":113923.1,"l":113891,"c":113908.8,"v":41300,"usd":0.362554}
{"ts":1757541960000,"o":113908.8,"h":113923.9,"l":113890,"c":113890,"v":81400,"usd":0.71457263}
{"ts":1757542020000,"o":113890,"h":113946.3,"l":113890.1,"c":113923,"v":68000,"usd":0.59683348}
{"ts":1757542080000,"o":113923,"h":113956.8,"l":113923,"c":113930.1,"v":158800,"usd":1.39355338}
{"ts":1757542140000,"o":113930.1,"h":113930.1,"l":113876,"c":113876,"v":78700,"usd":0.69098437}
{"ts":1757542200000,"o":113876,"h":113876,"l":113835.8,"c":113841.2,"v":106400,"usd":0.93458579}
{"ts":1757542260000,"o":113841.2,"h":113893.1,"l":113825.4,"c":113893.1,"v":177800,"usd":1.56181186}
{"ts":1757542320000,"o":113893.1,"h":113928.1,"l":113891.5,"c":113916.1,"v":36100,"usd":0.31689405}
{"ts":1757542380000,"o":113916.1,"h":113921,"l":113877,"c":113877,"v":56400,"usd":0.49524216}
{"ts":1757542440000,"o":113877,"h":113894,"l":113870.1,"c":113894,"v":35800,"usd":0.31438535}
{"ts":1757542500000,"o":113894,"h":113907.4,"l":113893.2,"c":113894,"v":10900,"usd":0.09570008}
{"ts":1757542560000,"o":113894,"h":113920,"l":113895,"c":113916,"v":6000,"usd":0.05267705}
{"ts":1757542620000,"o":113916,"h":113916,"l":113880,"c":113892.6,"v":12000,"usd":0.10536399}
{"ts":1757542680000,"o":113892.6,"h":113940,"l":113902,"c":113940,"v":174100,"usd":1.52826956}
{"ts":1757542740000,"o":113940,"h":113969,"l":113943.6,"c":113953,"v":211000,"usd":1.85150728}
{"ts":1757542800000,"o":113953,"h":113968.1,"l":113936,"c":113936,"v":22400,"usd":0.19657318}
{"ts":1757542860000,"o":113936,"h":113947.2,"l":113930.8,"c":113930.8,"v":13200,"usd":0.11585359}
{"ts":1757542920000,"o":113930.8,"h":113950.1,"l":113945.1,"c":113945.1,"v":97800,"usd":0.85827874}
{"ts":1757542980000,"o":113945.1,"h":113945.8,"l":113899.6,"c":113913.9,"v":12700,"usd":0.11146563}
{"ts":1757543040000,"o":113913.9,"h":113939.9,"l":113865.3,"c":113880.1,"v":158000,"usd":1.38733905}
{"ts":1757543100000,"o":113880.1,"h":113896.2,"l":113872.8,"c":113892,"v":9600,"usd":0.08429714}
{"ts":1757543160000,"o":113892,"h":113913,"l":113898.9,"c":113913,"v":50800,"usd":0.44600757}
{"ts":1757543220000,"o":113913,"h":113932.2,"l":113912.9,"c":113914.8,"v":19300,"usd":0.16941334}
{"ts":1757543280000,"o":113914.8,"h":113917,"l":113903.4,"c":113917,"v":129000,"usd":1.13248713}
{"ts":1757543340000,"o":113917,"h":113913.1,"l":113912.1,"c":113912.1,"v":200,"usd":0.00175573}
{"ts":1757543400000,"o":113912.1,"h":113912,"l":113903,"c":113910.1,"v":128200,"usd":1.12547227}
{"ts":1757543460000,"o":113910.1,"h":113911,"l":113890,"c":113890,"v":52200,"usd":0.45827621}
{"ts":1757543520000,"o":113890,"h":113890,"l":113850,"c":113850.1,"v":11800,"usd":0.10362235}
{"ts":1757543580000,"o":113850.1,"h":113850,"l":113744.4,"c":113744.4,"v":1040400,"usd":9.14394155}
{"ts":1757543640000,"o":113744.4,"h":113745,"l":113688.8,"c":113732,"v":663200,"usd":5.83137542}
{"ts":1757543700000,"o":113732,"h":113762,"l":113732.1,"c":113762,"v":43200,"usd":0.37983108}
{"ts":1757543760000,"o":113762,"h":113793,"l":113772,"c":113793,"v":9400,"usd":0.08261525}
{"ts":1757543820000,"o":113793,"h":113792.9,"l":113775.9,"c":113785,"v":23900,"usd":0.21003482}
{"ts":1757543880000,"o":113785,"h":113785,"l":113740,"c":113740,"v":19200,"usd":0.1687484}
{"ts":1757543940000,"o":113740,"h":113745,"l":113730.1,"c":113745,"v":10700,"usd":0.09407488}
{"ts":1757544000000,"o":113745,"h":113759.9,"l":113746,"c":113755.1,"v":4600,"usd":0.04043947}
{"ts":1757544060000,"o":113755.1,"h":113760,"l":113759.9,"c":113760,"v":2600,"usd":0.02285504}
{"ts":1757544120000,"o":113760,"h":113760,"l":113723.2,"c":113727,"v":57500,"usd":0.50546594}
{"ts":1757544180000,"o":113727,"h":113740.1,"l":113740,"c":113740.1,"v":11900,"usd":0.1046248}
{"ts":1757544240000,"o":113740.1,"h":113759.9,"l":113708.9,"c":113736.2,"v":575100,"usd":5.05696418}
{"ts":1757544300000,"o":113736.2,"h":113736,"l":113715.1,"c":113723,"v":4900,"usd":0.04308753}
{"ts":1757544360000,"o":113723,"h":113729,"l":113728.8,"c":113729,"v":3800,"usd":0.03341264}
{"ts":1757544420000,"o":113729,"h":113760,"l":113738,"c":113760,"v":56100,"usd":0.49323476}
{"ts":1757544480000,"o":113760,"h":113800,"l":113760,"c":113800,"v":25400,"usd":0.22321778}
{"ts":1757544540000,"o":113800,"h":113837,"l":113807.2,"c":113807.2,"v":130000,"usd":1.1419956}
{"ts":1757544600000,"o":113807.2,"h":113826.9,"l":113807.9,"c":113826.9,"v":25600,"usd":0.22491507}
{"ts":1757544660000,"o":113826.9,"h":113825.1,"l":113825,"c":113825,"v":20500,"usd":0.1801007}
{"ts":1757544720000,"o":113825,"h":113825,"l":113811.1,"c":113811.1,"v":23500,"usd":0.20647309}
{"ts":1757544780000,"o":113811.1,"h":113811,"l":113779.1,"c":113779.1,"v":23300,"usd":0.20477226}
{"ts":1757544840000,"o":113779.1,"h":113777.1,"l":113760,"c":113760.1,"v":4000,"usd":0.03515819}
{"ts":1757544900000,"o":113760.1,"h":113760.1,"l":113760,"c":113760.1,"v":49000,"usd":0.4307296}
{"ts":1757544960000,"o":113760.1,"h":113773,"l":113760,"c":113772.9,"v":67000,"usd":0.5889517}
{"ts":1757545020000,"o":113772.9,"h":113835.4,"l":113773,"c":113835.4,"v":27400,"usd":0.24078577}
{"ts":1757545080000,"o":113835.4,"h":113872.5,"l":113817.5,"c":113855,"v":381900,"usd":3.35433841}
{"ts":1757545140000,"o":113855,"h":113850,"l":113833.2,"c":113833.2,"v":10800,"usd":0.09486605}
{"ts":1757545200000,"o":113833.2,"h":113860,"l":113820.1,"c":113853.1,"v":160000,"usd":1.40560365}
{"ts":1757545260000,"o":113853.1,"h":113899.3,"l":113853.2,"c":113898.7,"v":1894900,"usd":16.64042132}
{"ts":1757545320000,"o":113898.7,"h":113911.6,"l":113880.1,"c":113898.1,"v":242500,"usd":2.12905741}
{"ts":1757545380000,"o":113898.1,"h":113931.6,"l":113912,"c":113931.6,"v":48700,"usd":0.4274975}
{"ts":1757545440000,"o":113931.6,"h":113931.6,"l":113931.5,"c":113931.5,"v":314500,"usd":2.7604294}
{"ts":1757545500000,"o":113931.5,"h":113965.8,"l":113931.6,"c":113965.7,"v":191700,"usd":1.68250292}
{"ts":1757545560000,"o":113965.7,"h":113979.8,"l":113965.8,"c":113979.8,"v":217100,"usd":1.9048817}
{"ts":1757545620000,"o":113979.8,"h":113979.8,"l":113979.7,"c":113979.8,"v":31600,"usd":0.2772426}
{"ts":1757545680000,"o":113979.8,"h":113980.9,"l":113958.5,"c":113980.9,"v":296400,"usd":2.60085609}
{"ts":1757545740000,"o":113980.9,"h":113981.4,"l":113970,"c":113970,"v":58200,"usd":0.51061813}
{"ts":1757545800000,"o":113970,"h":113981.4,"l":113970.1,"c":113970.1,"v":20300,"usd":0.17810546}
{"ts":1757545860000,"o":113970.1,"h":113970.1,"l":113935.9,"c":113935.9,"v":91600,"usd":0.80382256}
{"ts":1757545920000,"o":113935.9,"h":113935.9,"l":113916.5,"c":113916.6,"v":804200,"usd":7.05861766}
{"ts":1757545980000,"o":113916.6,"h":113910,"l":113890.1,"c":113890.1,"v":50900,"usd":0.44691674}
{"ts":1757546040000,"o":113890.1,"h":113890,"l":113860,"c":113863.4,"v":30300,"usd":0.26607826}
{"ts":1757546100000,"o":113863.4,"h":113860.4,"l":113860.4,"c":113860.4,"v":44000,"usd":0.3864388}
{"ts":1757546160000,"o":113860.4,"h":113860.3,"l":113858,"c":113858.1,"v":45000,"usd":0.39522238}
{"ts":1757546220000,"o":113858.1,"h":113862,"l":113858.1,"c":113862,"v":221200,"usd":1.94277444}
{"ts":1757546280000,"o":113862,"h":113867,"l":113862,"c":113867,"v":33400,"usd":0.29333208}
{"ts":1757546340000,"o":113867,"h":113879,"l":113878.9,"c":113879,"v":1600,"usd":0.01405008}
{"ts":1757546400000,"o":113879,"h":113898.9,"l":113879,"c":113883,"v":57700,"usd":0.50661255}
{"ts":1757546460000,"o":113883,"h":113883.9,"l":113852.1,"c":113864.1,"v":205700,"usd":1.80653798}
{"ts":1757546520000,"o":113864.1,"h":113878.4,"l":113864.2,"c":113878.1,"v":116500,"usd":1.02304932}
{"ts":1757546580000,"o":113878.1,"h":113882,"l":113878.1,"c":113882,"v":105800,"usd":0.92905645}
{"ts":1757546640000,"o":113882,"h":113882,"l":113869.1,"c":113869.1,"v":54600,"usd":0.4794546}
{"ts":1757546700000,"o":113869.1,"h":113888.6,"l":113869.2,"c":113888.6,"v":34700,"usd":0.30471839}
{"ts":1757546760000,"o":113888.6,"h":113888.6,"l":113884,"c":113884,"v":59900,"usd":0.52595335}
{"ts":1757546820000,"o":113884,"h":113876.2,"l":113820,"c":113820,"v":118500,"usd":1.04105201}
{"ts":1757546880000,"o":113820,"h":113819,"l":113810,"c":113810,"v":7000,"usd":0.06150215}
{"ts":1757546940000,"o":113810,"h":113810,"l":113783.3,"c":113783.3,"v":58300,"usd":0.51231178}
{"ts":1757547000000,"o":113783.3,"h":113783,"l":113771,"c":113771,"v":5100,"usd":0.04482445}
{"ts":1757547060000,"o":113771,"h":113771,"l":113760.2,"c":113760.2,"v":7000,"usd":0.06153041}
{"ts":1757547120000,"o":113760.2,"h":113783.7,"l":113760.2,"c":113774,"v":191300,"usd":1.68147218}
{"ts":1757547180000,"o":113774,"h":113775,"l":113760.3,"c":113760.3,"v":59100,"usd":0.51945346}
{"ts":1757547240000,"o":113760.3,"h":113799.2,"l":113760.4,"c":113793.1,"v":107400,"usd":0.94392763}
{"ts":1757547300000,"o":113793.1,"h":113793.1,"l":113792,"c":113792,"v":8900,"usd":0.07821241}
{"ts":1757547360000,"o":113792,"h":113792,"l":113750,"c":113780,"v":250000,"usd":2.19745524}
{"ts":1757547420000,"o":113780,"h":113800,"l":113780,"c":113787.2,"v":83900,"usd":0.73729122}
{"ts":1757547480000,"o":113787.2,"h":113788,"l":113787.3,"c":113788,"v":37800,"usd":0.33219774}
{"ts":1757547540000,"o":113788,"h":113800,"l":113787.9,"c":113800,"v":85500,"usd":0.75134366}
{"ts":1757547600000,"o":113800,"h":113802,"l":113801,"c":113802,"v":5300,"usd":0.04657231}
{"ts":1757547660000,"o":113802,"h":113802,"l":113778,"c":113778,"v":82600,"usd":0.72588702}
{"ts":1757547720000,"o":113778,"h":113777,"l":113777,"c":113777,"v":3600,"usd":0.03164076}
{"ts":1757547780000,"o":113777,"h":113777,"l":113743.4,"c":113743.4,"v":28300,"usd":0.24875553}
{"ts":1757547840000,"o":113743.4,"h":113743.5,"l":113743.4,"c":113743.5,"v":52800,"usd":0.46420176}
{"ts":1757547900000,"o":113743.5,"h":113743.5,"l":113743.5,"c":113743.5,"v":19700,"usd":0.17319649}
{"ts":1757547960000,"o":113743.5,"h":113970.8,"l":113743.5,"c":113925,"v":3203500,"usd":28.12673811}
{"ts":1757548020000,"o":113925,"h":113943.1,"l":113911,"c":113917.1,"v":416600,"usd":3.65665119}
{"ts":1757548080000,"o":113917.1,"h":113944,"l":113888,"c":113944,"v":539700,"usd":4.7381388}
{"ts":1757548140000,"o":113944,"h":113966,"l":113944,"c":113953,"v":76200,"usd":0.66866574}
{"ts":1757548200000,"o":113953,"h":113951,"l":113940,"c":113940,"v":12800,"usd":0.1123331}
{"ts":1757548260000,"o":113940,"h":113960,"l":113917,"c":113917,"v":415300,"usd":3.64489058}
{"ts":1757548320000,"o":113917,"h":113917,"l":113810.4,"c":113852,"v":1359000,"usd":11.93466135}
{"ts":1757548380000,"o":113852,"h":113891.7,"l":113853,"c":113885,"v":110500,"usd":0.97027035}
{"ts":1757548440000,"o":113885,"h":113979.9,"l":113884.1,"c":113970.3,"v":1031200,"usd":9.05043443}
{"ts":1757548500000,"o":113970.3,"h":113978,"l":113909.1,"c":113942.2,"v":1012900,"usd":8.88927044}
{"ts":1757548560000,"o":113942.2,"h":113942,"l":113890.9,"c":113895.3,"v":80000,"usd":0.70236752}
{"ts":1757548620000,"o":113895.3,"h":113911,"l":113871.6,"c":113871.6,"v":204700,"usd":1.7972632}
{"ts":1757548680000,"o":113871.6,"h":113881,"l":113850,"c":113881,"v":273700,"usd":2.40387309}
{"ts":1757548740000,"o":113881,"h":113933,"l":113881,"c":113927.3,"v":204800,"usd":1.79826428}
{"ts":1757548800000,"o":113927.3,"h":113926.3,"l":113919,"c":113924,"v":102100,"usd":0.89620486}
{"ts":1757548860000,"o":113924,"h":113967.9,"l":113907,"c":113955.4,"v":388400,"usd":3.40896406}
{"ts":1757548920000,"o":113955.4,"h":113965,"l":113922,"c":113922,"v":236500,"usd":2.07562553}
{"ts":1757548980000,"o":113922,"h":113922.9,"l":113908,"c":113908,"v":197000,"usd":1.72926481}
{"ts":1757549040000,"o":113908,"h":113914,"l":113904.5,"c":113914,"v":328800,"usd":2.88661286}
{"ts":1757549100000,"o":113914,"h":113925.8,"l":113909,"c":113914,"v":153000,"usd":1.34305412}
{"ts":1757549160000,"o":113914,"h":113925.9,"l":113902,"c":113907,"v":153700,"usd":1.34929259}
{"ts":1757549220000,"o":113907,"h":113906.9,"l":113874,"c":113876,"v":205800,"usd":1.80720888}
{"ts":1757549280000,"o":113876,"h":113905.9,"l":113876,"c":113905.9,"v":59900,"usd":0.52597884}
{"ts":1757549340000,"o":113905.9,"h":113905,"l":113840.4,"c":113850,"v":5147200,"usd":45.2103207}
{"ts":1757549400000,"o":113850,"h":113919.9,"l":113850,"c":113919.9,"v":5665200,"usd":49.75855308}
{"ts":1757549460000,"o":113919.9,"h":113950.6,"l":113890,"c":113890,"v":1295500,"usd":11.3720178}
{"ts":1757549520000,"o":113890,"h":113890,"l":113856.8,"c":113861.3,"v":423900,"usd":3.72266874}
{"ts":1757549580000,"o":113861.3,"h":113861.4,"l":113861.4,"c":113861.4,"v":34900,"usd":0.30651274}
{"ts":1757549640000,"o":113861.4,"h":113861.4,"l":113840.4,"c":113840.4,"v":123600,"usd":1.08553203}
{"ts":1757549700000,"o":113840.4,"h":113840,"l":113840,"c":113840,"v":18500,"usd":0.16250955}
{"ts":1757549760000,"o":113840,"h":113878.1,"l":113840,"c":113840.3,"v":660900,"usd":5.80489238}
{"ts":1757549820000,"o":113840.3,"h":113860,"l":113840.3,"c":113860,"v":215000,"usd":1.88846573}
{"ts":1757549880000,"o":113860,"h":113860,"l":113815.9,"c":113815.9,"v":115200,"usd":1.01191871}
{"ts":1757549940000,"o":113815.9,"h":113817,"l":113798,"c":113798,"v":132100,"usd":1.16072555}
{"ts":1757550000000,"o":113798,"h":113790.1,"l":113790,"c":113790,"v":37400,"usd":0.32867494}
{"ts":1757550060000,"o":113790,"h":113808,"l":113773.2,"c":113808,"v":271500,"usd":2.3860637}
{"ts":1757550120000,"o":113808,"h":113808,"l":113807,"c":113808,"v":55700,"usd":0.4894236}
{"ts":1757550180000,"o":113808,"h":113820,"l":113809,"c":113818,"v":87200,"usd":0.76615238}
{"ts":1757550240000,"o":113818,"h":113811,"l":113773.4,"c":113773.4,"v":166700,"usd":1.46497123}
{"ts":1757550300000,"o":113773.4,"h":113841.9,"l":113773.2,"c":113841.9,"v":159800,"usd":1.40439896}
{"ts":1757550360000,"o":113841.9,"h":113841.9,"l":113754,"c":113754,"v":471400,"usd":4.14250368}
{"ts":1757550420000,"o":113754,"h":113767.4,"l":113752,"c":113752.1,"v":98000,"usd":0.86146803}
{"ts":1757550480000,"o":113752.1,"h":113764.9,"l":113752,"c":113764.9,"v":96800,"usd":0.85091844}
{"ts":1757550540000,"o":113764.9,"h":113783.4,"l":113752,"c":113762.4,"v":388100,"usd":3.4114118}
{"ts":1757550600000,"o":113762.4,"h":113795,"l":113766.9,"c":113788,"v":104900,"usd":0.92189749}
{"ts":1757550660000,"o":113788,"h":113780,"l":113771.3,"c":113775,"v":47200,"usd":0.41485168}
{"ts":1757550720000,"o":113775,"h":113795,"l":113775,"c":113785,"v":131000,"usd":1.15130965}
{"ts":1757550780000,"o":113785,"h":113777.6,"l":113754.8,"c":113754.8,"v":658000,"usd":5.78382009}
{"ts":1757550840000,"o":113754.8,"h":113754,"l":113732.3,"c":113732.3,"v":126400,"usd":1.11129013}
{"ts":1757550900000,"o":113732.3,"h":113730,"l":113691,"c":113691.1,"v":351700,"usd":3.0928806}
{"ts":1757550960000,"o":113691.1,"h":113706.7,"l":113674,"c":113692,"v":78500,"usd":0.69046974}
{"ts":1757551020000,"o":113692,"h":113730,"l":113692.1,"c":113730,"v":152100,"usd":1.33751119}
{"ts":1757551080000,"o":113730,"h":113730,"l":113631,"c":113664,"v":223300,"usd":1.96439918}
{"ts":1757551140000,"o":113664,"h":113699.1,"l":113642.1,"c":113698,"v":76500,"usd":0.67300201}
{"ts":1757551200000,"o":113698,"h":113672,"l":113661,"c":113661,"v":38300,"usd":0.33693744}
{"ts":1757551260000,"o":113661,"h":113661.1,"l":113657,"c":113658,"v":12500,"usd":0.10997731}
{"ts":1757551320000,"o":113658,"h":113680.6,"l":113658,"c":113660.9,"v":223000,"usd":1.96189092}
{"ts":1757551380000,"o":113660.9,"h":113660.9,"l":113660,"c":113660,"v":2000,"usd":0.01759625}
{"ts":1757551440000,"o":113660,"h":113732.2,"l":113660.1,"c":113709.1,"v":325700,"usd":2.86515316}
{"ts":1757551500000,"o":113709.1,"h":113709.2,"l":113709.1,"c":113709.1,"v":1100,"usd":0.00967384}
{"ts":1757551560000,"o":113709.1,"h":113717.7,"l":113693,"c":113717.5,"v":130700,"usd":1.14949863}
{"ts":1757551620000,"o":113717.5,"h":113754.8,"l":113718,"c":113754.8,"v":45100,"usd":0.39652717}
{"ts":1757551680000,"o":113754.8,"h":113772.8,"l":113720.5,"c":113733,"v":303400,"usd":2.66733397}
{"ts":1757551740000,"o":113733,"h":113798.3,"l":113733,"c":113798.3,"v":129000,"usd":1.13377575}
{"ts":1757551800000,"o":113798.3,"h":113798.9,"l":113790,"c":113790,"v":134200,"usd":1.17927162}
{"ts":1757551860000,"o":113790,"h":113798,"l":113776,"c":113798,"v":76400,"usd":0.67148812}
{"ts":1757551920000,"o":113798,"h":113800,"l":113780,"c":113780,"v":54200,"usd":0.47627798}
{"ts":1757551980000,"o":113780,"h":113800,"l":113780,"c":113797.2,"v":97400,"usd":0.85601775}
{"ts":1757552040000,"o":113797.2,"h":113841.7,"l":113797.3,"c":113841.7,"v":149200,"usd":1.31092333}
{"ts":1757552100000,"o":113841.7,"h":113870.4,"l":113832.2,"c":113832.2,"v":596400,"usd":5.23848717}
{"ts":1757552160000,"o":113832.2,"h":113863,"l":113832.2,"c":113863,"v":54100,"usd":0.4752204}
{"ts":1757552220000,"o":113863,"h":113878.3,"l":113846.2,"c":113846.2,"v":199400,"usd":1.75126126}
{"ts":1757552280000,"o":113846.2,"h":113846.2,"l":113819,"c":113828,"v":301100,"usd":2.64517258}
{"ts":1757552340000,"o":113828,"h":113859.9,"l":113838.1,"c":113843.1,"v":143600,"usd":1.26131274}
{"ts":1757552400000,"o":113843.1,"h":113846,"l":113843.1,"c":113846,"v":6300,"usd":0.0553388}
{"ts":1757552460000,"o":113846,"h":113845.9,"l":113822.6,"c":113839.7,"v":188800,"usd":1.65851767}
{"ts":1757552520000,"o":113839.7,"h":113835,"l":113791.8,"c":113791.8,"v":78000,"usd":0.6853228}
{"ts":1757552580000,"o":113791.8,"h":113816.4,"l":113791.8,"c":113816.4,"v":248700,"usd":2.18528801}
{"ts":1757552640000,"o":113816.4,"h":113880,"l":113816.4,"c":113880,"v":69300,"usd":0.60874387}
{"ts":1757552700000,"o":113880,"h":113884.5,"l":113871,"c":113878,"v":73200,"usd":0.64279976}
{"ts":1757552760000,"o":113878,"h":113891.8,"l":113876,"c":113877.1,"v":34700,"usd":0.30469794}
{"ts":1757552820000,"o":113877.1,"h":113882.9,"l":113877,"c":113877,"v":132800,"usd":1.16610645}
{"ts":1757552880000,"o":113877,"h":113881,"l":113852.1,"c":113881,"v":169400,"usd":1.48778993}
{"ts":1757552940000,"o":113881,"h":113896,"l":113881,"c":113893,"v":60900,"usd":0.53473555}
{"ts":1757553000000,"o":113893,"h":113920.9,"l":113891.1,"c":113911.9,"v":158600,"usd":1.39246204}
{"ts":1757553060000,"o":113911.9,"h":113950,"l":113910,"c":113939,"v":102600,"usd":0.90051414}
{"ts":1757553120000,"o":113939,"h":113964.2,"l":113935,"c":113960,"v":266600,"usd":2.33965548}
{"ts":1757553180000,"o":113960,"h":113958,"l":113933,"c":113933,"v":259600,"usd":2.27813716}
{"ts":1757553240000,"o":113933,"h":113960,"l":113933.1,"c":113954,"v":265100,"usd":2.32643676}
{"ts":1757553300000,"o":113954,"h":114018.7,"l":113958,"c":114016.3,"v":679100,"usd":5.95764631}
{"ts":1757553360000,"o":114016.3,"h":114144.2,"l":114016.3,"c":114056.8,"v":1551500,"usd":13.59884516}
{"ts":1757553420000,"o":114056.8,"h":114051.9,"l":114020,"c":114020,"v":403300,"usd":3.53637753}
{"ts":1757553480000,"o":114020,"h":114016.3,"l":113986.5,"c":113986.6,"v":213400,"usd":1.87182022}
{"ts":1757553540000,"o":113986.6,"h":113989,"l":113954,"c":113954,"v":330500,"usd":2.89963777}
{"ts":1757553600000,"o":113954,"h":113954.1,"l":113939,"c":113939,"v":54900,"usd":0.48179492}
{"ts":1757553660000,"o":113939,"h":113939.1,"l":113922.2,"c":113922.2,"v":47300,"usd":0.41514727}
{"ts":1757553720000,"o":113922.2,"h":113980,"l":113922,"c":113980,"v":201800,"usd":1.77120294}
{"ts":1757553780000,"o":113980,"h":113984,"l":113975,"c":113975,"v":68600,"usd":0.60185532}
{"ts":1757553840000,"o":113975,"h":113965.3,"l":113950,"c":113950,"v":54300,"usd":0.47650317}
{"ts":1757553900000,"o":113950,"h":113948,"l":113932.5,"c":113932.5,"v":83200,"usd":0.73025325}
{"ts":1757553960000,"o":113932.5,"h":113992.4,"l":113932.6,"c":113991,"v":169700,"usd":1.48924155}
{"ts":1757554020000,"o":113991,"h":113991,"l":113991,"c":113991,"v":9500,"usd":0.0833397}
{"ts":1757554080000,"o":113991,"h":113991,"l":113941.4,"c":113941.4,"v":207300,"usd":1.81884777}
{"ts":1757554140000,"o":113941.4,"h":113961,"l":113941.3,"c":113952.3,"v":177500,"usd":1.5577248}
{"ts":1757554200000,"o":113952.3,"h":113944,"l":113943,"c":113943,"v":10300,"usd":0.09039553}
{"ts":1757554260000,"o":113943,"h":113991,"l":113943.1,"c":113991,"v":47500,"usd":0.41685347}
{"ts":1757554320000,"o":113991,"h":113991,"l":113966.7,"c":113966.7,"v":20700,"usd":0.18160277}
{"ts":1757554380000,"o":113966.7,"h":113969,"l":113964.1,"c":113968,"v":124900,"usd":1.09591993}
{"ts":1757554440000,"o":113968,"h":113968,"l":113967,"c":113967.1,"v":14200,"usd":0.12459749}
{"ts":1757554500000,"o":113967.1,"h":114050.5,"l":113967,"c":114021,"v":266500,"usd":2.3376329}
{"ts":1757554560000,"o":114021,"h":114021,"l":113996,"c":113996,"v":92600,"usd":0.81225895}
{"ts":1757554620000,"o":113996,"h":113995,"l":113940.1,"c":113941,"v":134000,"usd":1.17576552}
{"ts":1757554680000,"o":113941,"h":113940.9,"l":113843.5,"c":113843.5,"v":170900,"usd":1.50043209}
{"ts":1757554740000,"o":113843.5,"h":113842,"l":113831,"c":113841,"v":515800,"usd":4.53099039}
{"ts":1757554800000,"o":113841,"h":113838,"l":113792.1,"c":113798,"v":156400,"usd":1.37421486}
{"ts":1757554860000,"o":113798,"h":113842.1,"l":113798,"c":113842,"v":56400,"usd":0.49551687}
{"ts":1757554920000,"o":113842,"h":113860,"l":113842,"c":113854,"v":188000,"usd":1.65121079}
{"ts":1757554980000,"o":113854,"h":113862,"l":113850,"c":113861.9,"v":19900,"usd":0.17478467}
{"ts":1757555040000,"o":113861.9,"h":113898,"l":113860.5,"c":113898,"v":455500,"usd":4.00028877}
{"ts":1757555100000,"o":113898,"h":113898,"l":113870.8,"c":113870.8,"v":134400,"usd":1.18012264}
{"ts":1757555160000,"o":113870.8,"h":113870,"l":113860,"c":113860,"v":10100,"usd":0.08870271}
{"ts":1757555220000,"o":113860,"h":113883,"l":113860,"c":113883,"v":79800,"usd":0.70084966}
{"ts":1757555280000,"o":113883,"h":113900,"l":113882.9,"c":113900,"v":38600,"usd":0.33892683}
{"ts":1757555340000,"o":113900,"h":113910,"l":113900,"c":113910,"v":63900,"usd":0.56101434}
{"ts":1757555400000,"o":113910,"h":113910,"l":113813.1,"c":113821,"v":505600,"usd":4.43978538}
{"ts":1757555460000,"o":113821,"h":113829,"l":113798.1,"c":113814,"v":169400,"usd":1.48846984}
{"ts":1757555520000,"o":113814,"h":113816,"l":113806,"c":113816,"v":40400,"usd":0.35498443}
{"ts":1757555580000,"o":113816,"h":113840,"l":113817,"c":113820,"v":86500,"usd":0.75985388}
{"ts":1757555640000,"o":113820,"h":113826,"l":113820,"c":113826,"v":24300,"usd":0.21349265}
{"ts":1757555700000,"o":113826,"h":113853.9,"l":113837,"c":113853.9,"v":14500,"usd":0.12736723}
{"ts":1757555760000,"o":113853.9,"h":113879.9,"l":113853.9,"c":113879.9,"v":29600,"usd":0.25997181}
{"ts":1757555820000,"o":113879.9,"h":113900,"l":113879.9,"c":113900,"v":31400,"usd":0.27572283}
{"ts":1757555880000,"o":113900,"h":113909.9,"l":113899.9,"c":113909.9,"v":28000,"usd":0.2458271}
{"ts":1757555940000,"o":113909.9,"h":113909.9,"l":113898,"c":113898,"v":423400,"usd":3.71700862}
{"ts":1757556000000,"o":113898,"h":113898,"l":113868.1,"c":113868.1,"v":123300,"usd":1.0827352}
{"ts":1757556060000,"o":113868.1,"h":113877.9,"l":113868,"c":113872,"v":85600,"usd":0.75171101}
{"ts":1757556120000,"o":113872,"h":113872,"l":113850,"c":113854,"v":207100,"usd":1.81877131}
{"ts":1757556180000,"o":113854,"h":113856,"l":113854.9,"c":113855.9,"v":3100,"usd":0.02722751}
{"ts":1757556240000,"o":113855.9,"h":113856,"l":113833,"c":113833,"v":61800,"usd":0.54279401}
{"ts":1757556300000,"o":113833,"h":113832.9,"l":113810.1,"c":113810.1,"v":8100,"usd":0.07116473}
{"ts":1757556360000,"o":113810.1,"h":113810.1,"l":113793.1,"c":113797,"v":132400,"usd":1.1634619}
{"ts":1757556420000,"o":113797,"h":113801,"l":113778.8,"c":113778.9,"v":251500,"usd":2.21030304}
{"ts":1757556480000,"o":113778.9,"h":113799.9,"l":113778.5,"c":113796,"v":120800,"usd":1.06166761}
{"ts":1757556540000,"o":113796,"h":113801,"l":113781,"c":113801,"v":42600,"usd":0.37436627}
{"ts":1757556600000,"o":113801,"h":113880,"l":113804,"c":113879.9,"v":16600,"usd":0.14580943}
{"ts":1757556660000,"o":113879.9,"h":113880,"l":113863.2,"c":113876,"v":64300,"usd":0.56465054}
{"ts":1757556720000,"o":113876,"h":113876,"l":113864,"c":113865,"v":45600,"usd":0.40045494}
{"ts":1757556780000,"o":113865,"h":113876,"l":113850,"c":113876,"v":37600,"usd":0.3302125}
{"ts":1757556840000,"o":113876,"h":113878,"l":113877,"c":113878,"v":4200,"usd":0.03688156}
{"ts":1757556900000,"o":113878,"h":113909.7,"l":113879,"c":113909.7,"v":89100,"usd":0.78228608}
{"ts":1757556960000,"o":113909.7,"h":113909.6,"l":113860,"c":113862,"v":43600,"usd":0.38280127}
{"ts":1757557020000,"o":113862,"h":113863,"l":113832.2,"c":113832.2,"v":80500,"usd":0.70704571}
{"ts":1757557080000,"o":113832.2,"h":113857.1,"l":113832,"c":113838.1,"v":70000,"usd":0.61490516}
{"ts":1757557140000,"o":113838.1,"h":113838,"l":113820.9,"c":113821,"v":15800,"usd":0.13880245}
{"ts":1757557200000,"o":113821,"h":113821,"l":113782,"c":113786,"v":146400,"usd":1.28639996}
{"ts":1757557260000,"o":113786,"h":113799.9,"l":113761.6,"c":113761.6,"v":106000,"usd":0.93163371}
{"ts":1757557320000,"o":113761.6,"h":113764,"l":113759,"c":113759,"v":59400,"usd":0.52213498}
{"ts":1757557380000,"o":113759,"h":113759,"l":113739,"c":113739,"v":138300,"usd":1.21576079}
{"ts":1757557440000,"o":113739,"h":113739.1,"l":113738,"c":113738,"v":87700,"usd":0.77106717}
{"ts":1757557500000,"o":113738,"h":113738,"l":113722,"c":113722,"v":50800,"usd":0.44667303}
{"ts":1757557560000,"o":113722,"h":113720,"l":113700,"c":113700,"v":148400,"usd":1.30511727}
{"ts":1757557620000,"o":113700,"h":113721,"l":113700,"c":113710,"v":268800,"usd":2.36384046}
{"ts":1757557680000,"o":113710,"h":113758.3,"l":113708.1,"c":113741.1,"v":153500,"usd":1.34966815}
{"ts":1757557740000,"o":113741.1,"h":113741.1,"l":113738,"c":113738,"v":42500,"usd":0.37365847}
{"ts":1757557800000,"o":113738,"h":113737,"l":113703,"c":113703,"v":118300,"usd":1.04035414}
{"ts":1757557860000,"o":113703,"h":113700,"l":113695,"c":113695,"v":38900,"usd":0.34213535}
{"ts":1757557920000,"o":113695,"h":113695,"l":113694,"c":113694,"v":44700,"usd":0.39315885}
{"ts":1757557980000,"o":113694,"h":113694,"l":113674.1,"c":113674.1,"v":65200,"usd":0.57350601}
{"ts":1757558040000,"o":113674.1,"h":113702,"l":113674.1,"c":113702,"v":127700,"usd":1.12330098}
{"ts":1757558100000,"o":113702,"h":113791.6,"l":113702.9,"c":113767,"v":520100,"usd":4.57159541}
{"ts":1757558160000,"o":113767,"h":113771,"l":113753.4,"c":113771,"v":20200,"usd":0.17756163}
{"ts":1757558220000,"o":113771,"h":113817,"l":113791.7,"c":113806,"v":317100,"usd":2.78651443}
{"ts":1757558280000,"o":113806,"h":113852.2,"l":113806,"c":113852.2,"v":79500,"usd":0.69852093}
{"ts":1757558340000,"o":113852.2,"h":113917,"l":113856,"c":113915,"v":445200,"usd":3.90861088}
{"ts":1757558400000,"o":113915,"h":113913,"l":113887,"c":113887,"v":124100,"usd":1.08958665}
{"ts":1757558460000,"o":113887,"h":113887,"l":113870.1,"c":113870.1,"v":31000,"usd":0.27220037}
{"ts":1757558520000,"o":113870.1,"h":113871,"l":113851,"c":113851,"v":316600,"usd":2.78037385}
{"ts":1757558580000,"o":113851,"h":113851,"l":113846.1,"c":113846.1,"v":86300,"usd":0.7580265}
{"ts":1757558640000,"o":113846.1,"h":113846,"l":113845,"c":113845,"v":5000,"usd":0.04391925}
{"ts":1757558700000,"o":113845,"h":113848,"l":113844.1,"c":113844.1,"v":58900,"usd":0.51735653}
{"ts":1757558760000,"o":113844.1,"h":113862.8,"l":113842,"c":113859,"v":78300,"usd":0.68777364}
{"ts":1757558820000,"o":113859,"h":113859,"l":113820,"c":113820,"v":141100,"usd":1.23943017}
{"ts":1757558880000,"o":113820,"h":113810.1,"l":113810,"c":113810,"v":5100,"usd":0.04481166}
{"ts":1757558940000,"o":113810,"h":113814,"l":113792.1,"c":113814,"v":105600,"usd":0.92789417}
{"ts":1757559000000,"o":113814,"h":113854,"l":113814,"c":113854,"v":18600,"usd":0.16340568}
{"ts":1757559060000,"o":113854,"h":113854,"l":113838,"c":113838,"v":59700,"usd":0.52435899}
{"ts":1757559120000,"o":113838,"h":113838,"l":113810,"c":113810,"v":118600,"usd":1.04185396}
{"ts":1757559180000,"o":113810,"h":113810,"l":113797,"c":113797,"v":59400,"usd":0.52196485}
{"ts":1757559240000,"o":113797,"h":113797,"l":113797,"c":113797,"v":4000,"usd":0.0351504}
{"ts":1757559300000,"o":113797,"h":113797.1,"l":113788,"c":113788,"v":89100,"usd":0.78297961}
{"ts":1757559360000,"o":113788,"h":113788,"l":113788,"c":113788,"v":2000,"usd":0.0175766}
{"ts":1757559420000,"o":113788,"h":113788,"l":113788,"c":113788,"v":3000,"usd":0.0263649}
{"ts":1757559480000,"o":113788,"h":113805.9,"l":113788.1,"c":113805.9,"v":35000,"usd":0.3075852}
{"ts":1757559540000,"o":113805.9,"h":113805.9,"l":113789,"c":113802.4,"v":290200,"usd":2.54999617}
{"ts":1757559600000,"o":113802.4,"h":113802.4,"l":113788,"c":113788,"v":108700,"usd":0.95517247}
{"ts":1757559660000,"o":113788,"h":113793,"l":113786,"c":113792,"v":184400,"usd":1.62057906}
{"ts":1757559720000,"o":113792,"h":113803,"l":113791.5,"c":113803,"v":65400,"usd":0.57468573}
{"ts":1757559780000,"o":113803,"h":113803.4,"l":113802.9,"c":113803.4,"v":10100,"usd":0.08874971}
{"ts":1757559840000,"o":113803.4,"h":113849,"l":113803.9,"c":113848.9,"v":186800,"usd":1.64084837}
{"ts":1757559900000,"o":113848.9,"h":113848.9,"l":113815,"c":113815,"v":140700,"usd":1.23602332}
{"ts":1757559960000,"o":113815,"h":113819.1,"l":113814,"c":113819,"v":60100,"usd":0.52805443}
{"ts":1757560020000,"o":113819,"h":113819,"l":113795,"c":113795,"v":76600,"usd":0.6730914}
{"ts":1757560080000,"o":113795,"h":113795,"l":113791.2,"c":113793,"v":121700,"usd":1.06947586}
{"ts":1757560140000,"o":113793,"h":113793.4,"l":113791.1,"c":113791.1,"v":95000,"usd":0.83485246}
{"ts":1757560200000,"o":113791.1,"h":113819.1,"l":113792,"c":113819.1,"v":91800,"usd":0.8067083}
{"ts":1757560260000,"o":113819.1,"h":113819.2,"l":113819.1,"c":113819.2,"v":2600,"usd":0.02284334}
{"ts":1757560320000,"o":113819.2,"h":113841,"l":113819.2,"c":113841,"v":10100,"usd":0.08873398}
{"ts":1757560380000,"o":113841,"h":113899.2,"l":113842,"c":113899.2,"v":83800,"usd":0.73595339}
{"ts":1757560440000,"o":113899.2,"h":113899.3,"l":113899.2,"c":113899.2,"v":5800,"usd":0.05092226}
{"ts":1757560500000,"o":113899.2,"h":113914.3,"l":113899.2,"c":113914.3,"v":162300,"usd":1.42489266}
{"ts":1757560560000,"o":113914.3,"h":113914.5,"l":113914.2,"c":113914.5,"v":2100,"usd":0.01843485}
{"ts":1757560620000,"o":113914.5,"h":113957.6,"l":113918.6,"c":113957.6,"v":57700,"usd":0.5064047}
{"ts":1757560680000,"o":113957.6,"h":113968.8,"l":113957.6,"c":113968.8,"v":4800,"usd":0.04211836}
{"ts":1757560740000,"o":113968.8,"h":113995,"l":113968.9,"c":113995,"v":13200,"usd":0.11581107}
{"ts":1757560800000,"o":113995,"h":113996.2,"l":113979.4,"c":113979.4,"v":821300,"usd":7.20481682}
{"ts":1757560860000,"o":113979.4,"h":114049.9,"l":113984.7,"c":114049.9,"v":52300,"usd":0.45870871}
{"ts":1757560920000,"o":114049.9,"h":114075.1,"l":114050.3,"c":114063,"v":356300,"usd":3.12375892}
{"ts":1757560980000,"o":114063,"h":114100,"l":114063,"c":114100,"v":48000,"usd":0.42072865}
{"ts":1757561040000,"o":114100,"h":114134.4,"l":114080.1,"c":114080.1,"v":401100,"usd":3.51477106}
{"ts":1757561100000,"o":114080.1,"h":114125,"l":114080,"c":114108.2,"v":101400,"usd":0.88855518}
{"ts":1757561160000,"o":114108.2,"h":114128.9,"l":114104,"c":114110,"v":80800,"usd":0.70803171}
{"ts":1757561220000,"o":114110,"h":114129.8,"l":114105,"c":114105,"v":264600,"usd":2.31861601}
{"ts":1757561280000,"o":114105,"h":114126,"l":114105.1,"c":114118.9,"v":109800,"usd":0.96211348}
{"ts":1757561340000,"o":114118.9,"h":114121,"l":114104,"c":114104,"v":85500,"usd":0.74924858}
{"ts":1757561400000,"o":114104,"h":114103,"l":114086.4,"c":114088,"v":29800,"usd":0.26118661}
{"ts":1757561460000,"o":114088,"h":114088.9,"l":114070,"c":114070,"v":49600,"usd":0.43475882}
{"ts":1757561520000,"o":114070,"h":114071,"l":114070,"c":114071,"v":14600,"usd":0.1279909}
{"ts":1757561580000,"o":114071,"h":114070.9,"l":114048,"c":114048,"v":78000,"usd":0.68379297}
{"ts":1757561640000,"o":114048,"h":114048.1,"l":114022.2,"c":114028,"v":84700,"usd":0.7426746}
{"ts":1757561700000,"o":114028,"h":114029,"l":114003,"c":114028.9,"v":67500,"usd":0.59201425}
{"ts":1757561760000,"o":114028.9,"h":114050,"l":114003,"c":114050,"v":65000,"usd":0.57003429}
{"ts":1757561820000,"o":114050,"h":114050,"l":114043,"c":114043,"v":141500,"usd":1.24071544}
{"ts":1757561880000,"o":114043,"h":114073.1,"l":114030.8,"c":114072,"v":258200,"usd":2.26360375}
{"ts":1757561940000,"o":114072,"h":114072.1,"l":114059,"c":114059,"v":44900,"usd":0.39361381}
{"ts":1757562000000,"o":114059,"h":114073,"l":114059.1,"c":114072.9,"v":34700,"usd":0.30422382}
{"ts":1757562060000,"o":114072.9,"h":114120.9,"l":114072.9,"c":114120.9,"v":251100,"usd":2.20078802}
{"ts":1757562120000,"o":114120.9,"h":114200,"l":114114,"c":114200,"v":260800,"usd":2.28479689}
{"ts":1757562180000,"o":114200,"h":114199.9,"l":114171.4,"c":114193,"v":382900,"usd":3.35330301}
{"ts":1757562240000,"o":114193,"h":114238.9,"l":114200,"c":114229,"v":474800,"usd":4.15666892}
{"ts":1757562300000,"o":114229,"h":114229.1,"l":114171,"c":114175.4,"v":174500,"usd":1.52812385}
{"ts":1757562360000,"o":114175.4,"h":114193,"l":114151,"c":114193,"v":180300,"usd":1.57907874}
{"ts":1757562420000,"o":114193,"h":114238.9,"l":114193,"c":114238.8,"v":77400,"usd":0.67765851}
{"ts":1757562480000,"o":114238.8,"h":114258.3,"l":114240,"c":114258.3,"v":296500,"usd":2.5952068}
{"ts":1757562540000,"o":114258.3,"h":114276.9,"l":114242.1,"c":114276.9,"v":636100,"usd":5.56702102}
{"ts":1757562600000,"o":114276.9,"h":114276.9,"l":114273,"c":114273,"v":105800,"usd":0.92583771}
{"ts":1757562660000,"o":114273,"h":114272,"l":114268,"c":114268,"v":127200,"usd":1.11314426}
{"ts":1757562720000,"o":114268,"h":114268,"l":114234.9,"c":114263.2,"v":191200,"usd":1.67337022}
{"ts":1757562780000,"o":114263.2,"h":114263.3,"l":114244,"c":114262.1,"v":342800,"usd":3.000227}
{"ts":1757562840000,"o":114262.1,"h":114262.2,"l":114262.1,"c":114262.1,"v":16000,"usd":0.1400288}
{"ts":1757562900000,"o":114262.1,"h":114262.1,"l":114234.7,"c":114234.7,"v":328900,"usd":2.87851367}
{"ts":1757562960000,"o":114234.7,"h":114253,"l":114220.8,"c":114253,"v":137300,"usd":1.20184435}
{"ts":1757563020000,"o":114253,"h":114403.9,"l":114255,"c":114315.5,"v":2044600,"usd":17.88017027}
{"ts":1757563080000,"o":114315.5,"h":114381.1,"l":114300,"c":114369,"v":327500,"usd":2.86402463}
{"ts":1757563140000,"o":114369,"h":114410.4,"l":114369.1,"c":114398,"v":589300,"usd":5.15160067}
{"ts":1757563200000,"o":114398,"h":114405,"l":114370.1,"c":114370.1,"v":65500,"usd":0.57258324}
{"ts":1757563260000,"o":114370.1,"h":114372,"l":114334,"c":114354.8,"v":139000,"usd":1.21559562}
{"ts":1757563320000,"o":114354.8,"h":114349.9,"l":114279.4,"c":114297.1,"v":321300,"usd":2.81052619}
{"ts":1757563380000,"o":114297.1,"h":114297,"l":114229.1,"c":114238.1,"v":428400,"usd":3.74948457}
{"ts":1757563440000,"o":114238.1,"h":114284,"l":114215,"c":114284,"v":158700,"usd":1.389221}
{"ts":1757563500000,"o":114284,"h":114283,"l":114260.1,"c":114275.9,"v":126000,"usd":1.10259272}
{"ts":1757563560000,"o":114275.9,"h":114275.9,"l":114240.1,"c":114250,"v":185000,"usd":1.61921872}
{"ts":1757563620000,"o":114250,"h":114270,"l":114251,"c":114270,"v":15600,"usd":0.13652832}
{"ts":1757563680000,"o":114270,"h":114270,"l":114251,"c":114258.9,"v":214200,"usd":1.87455357}
{"ts":1757563740000,"o":114258.9,"h":114262.9,"l":114240.5,"c":114240.5,"v":124400,"usd":1.08874479}
{"ts":1757563800000,"o":114240.5,"h":114240.5,"l":114200,"c":114200,"v":176200,"usd":1.54259375}
{"ts":1757563860000,"o":114200,"h":114241,"l":114200,"c":114241,"v":190800,"usd":1.67051027}
{"ts":1757563920000,"o":114241,"h":114241,"l":114200.2,"c":114213,"v":137500,"usd":1.20381716}
{"ts":1757563980000,"o":114213,"h":114213,"l":114200,"c":114211,"v":65800,"usd":0.57614477}
{"ts":1757564040000,"o":114211,"h":114211,"l":114198.1,"c":114211,"v":145900,"usd":1.2774721}
{"ts":1757564100000,"o":114211,"h":114213,"l":114198,"c":114198,"v":130400,"usd":1.14174109}
{"ts":1757564160000,"o":114198,"h":114202,"l":114168.3,"c":114202,"v":39600,"usd":0.34681619}
{"ts":1757564220000,"o":114202,"h":114246,"l":114202,"c":114246,"v":32200,"usd":0.28190513}
{"ts":1757564280000,"o":114246,"h":114267,"l":114245.9,"c":114267,"v":135800,"usd":1.18865467}
{"ts":1757564340000,"o":114267,"h":114270.8,"l":114234,"c":114234.1,"v":162300,"usd":1.42043664}
{"ts":1757564400000,"o":114234.1,"h":114272,"l":114234.1,"c":114271,"v":67200,"usd":0.58812015}
{"ts":1757564460000,"o":114271,"h":114275.9,"l":114190,"c":114190,"v":506800,"usd":4.43684901}
{"ts":1757564520000,"o":114190,"h":114189,"l":114123.8,"c":114123.9,"v":208400,"usd":1.82559453}
{"ts":1757564580000,"o":114123.9,"h":114131,"l":114105,"c":114131,"v":49900,"usd":0.43728385}
{"ts":1757564640000,"o":114131,"h":114179.9,"l":114131,"c":114169.2,"v":402300,"usd":3.52435056}
{"ts":1757564700000,"o":114169.2,"h":114281.1,"l":114180,"c":114281.1,"v":304200,"usd":2.66275386}
{"ts":1757564760000,"o":114281.1,"h":114275.5,"l":114229,"c":114229,"v":243300,"usd":2.12929394}
{"ts":1757564820000,"o":114229,"h":114229,"l":114200,"c":114218.1,"v":139300,"usd":1.21967871}
{"ts":1757564880000,"o":114218.1,"h":114232,"l":114219,"c":114232,"v":21600,"usd":0.18910312}
{"ts":1757564940000,"o":114232,"h":114240,"l":114228,"c":114228,"v":88200,"usd":0.7720632}
{"ts":1757565000000,"o":114228,"h":114228,"l":114217,"c":114217,"v":43300,"usd":0.379094}
{"ts":1757565060000,"o":114217,"h":114225,"l":114182,"c":114182,"v":61300,"usd":0.5367433}
{"ts":1757565120000,"o":114182,"h":114209,"l":114182,"c":114183.4,"v":178800,"usd":1.56575412}
{"ts":1757565180000,"o":114183.4,"h":114183,"l":114146,"c":114146,"v":90100,"usd":0.78911586}
{"ts":1757565240000,"o":114146,"h":114163,"l":114145,"c":114145,"v":118800,"usd":1.04066372}
{"ts":1757565300000,"o":114145,"h":114145,"l":114061,"c":114081,"v":218200,"usd":1.91240865}
{"ts":1757565360000,"o":114081,"h":114101,"l":114070.1,"c":114087,"v":331300,"usd":2.90386502}
{"ts":1757565420000,"o":114087,"h":114134.7,"l":114101,"c":114134.7,"v":71900,"usd":0.63005654}
{"ts":1757565480000,"o":114134.7,"h":114134.6,"l":114113.9,"c":114116,"v":115300,"usd":1.01022344}
{"ts":1757565540000,"o":114116,"h":114135,"l":114117,"c":114135,"v":11700,"usd":0.10252144}
{"ts":1757565600000,"o":114135,"h":114183.8,"l":114136,"c":114183.8,"v":139800,"usd":1.22459274}
{"ts":1757565660000,"o":114183.8,"h":114183.8,"l":114163,"c":114170.2,"v":348800,"usd":3.05478437}
{"ts":1757565720000,"o":114170.2,"h":114198.4,"l":114170.2,"c":114196,"v":158400,"usd":1.38707358}
{"ts":1757565780000,"o":114196,"h":114215.9,"l":114189,"c":114215.9,"v":91900,"usd":0.80475054}
{"ts":1757565840000,"o":114215.9,"h":114216,"l":114194.8,"c":114194.8,"v":65500,"usd":0.57347589}
{"ts":1757565900000,"o":114194.8,"h":114195.9,"l":114191,"c":114191,"v":89400,"usd":0.78288625}
{"ts":1757565960000,"o":114191,"h":114191,"l":114161,"c":114166.6,"v":59000,"usd":0.51678882}
{"ts":1757566020000,"o":114166.6,"h":114171.2,"l":114167,"c":114167,"v":65300,"usd":0.57195029}
{"ts":1757566080000,"o":114167,"h":114161,"l":114145,"c":114145,"v":45600,"usd":0.39944435}
{"ts":1757566140000,"o":114145,"h":114140,"l":114099,"c":114099,"v":151200,"usd":1.32493333}
{"ts":1757566200000,"o":114099,"h":114080.9,"l":114063,"c":114077,"v":164200,"usd":1.43949608}
{"ts":1757566260000,"o":114077,"h":114103,"l":114077.1,"c":114103,"v":20200,"usd":0.17705402}
{"ts":1757566320000,"o":114103,"h":114103,"l":114094,"c":114094,"v":163000,"usd":1.42855939}
{"ts":1757566380000,"o":114094,"h":114094.1,"l":114094,"c":114094,"v":4400,"usd":0.03856468}
{"ts":1757566440000,"o":114094,"h":114096,"l":114094,"c":114096,"v":11200,"usd":0.09816404}
{"ts":1757566500000,"o":114096,"h":114095.9,"l":114095,"c":114095,"v":60900,"usd":0.53376414}
{"ts":1757566560000,"o":114095,"h":114125,"l":114096,"c":114125,"v":263600,"usd":2.31017764}
{"ts":1757566620000,"o":114125,"h":114124.9,"l":114106,"c":114106,"v":62800,"usd":0.55027904}
{"ts":1757566680000,"o":114106,"h":114106,"l":114106,"c":114106,"v":1500,"usd":0.0131457}
{"ts":1757566740000,"o":114106,"h":114106,"l":114106,"c":114106,"v":3500,"usd":0.0306733}
{"ts":1757566800000,"o":114106,"h":114140,"l":114106,"c":114140,"v":100400,"usd":0.87971852}
{"ts":1757566860000,"o":114140,"h":114180,"l":114147.4,"c":114156,"v":401500,"usd":3.51669496}
{"ts":1757566920000,"o":114156,"h":114156,"l":114121,"c":114122.9,"v":70800,"usd":0.62033717}
{"ts":1757566980000,"o":114122.9,"h":114123,"l":114108,"c":114120,"v":113200,"usd":0.99193286}
{"ts":1757567040000,"o":114120,"h":114108,"l":114098,"c":114098,"v":6900,"usd":0.06047116}
{"ts":1757567100000,"o":114098,"h":114091.9,"l":114086,"c":114086,"v":92300,"usd":0.80900356}
{"ts":1757567160000,"o":114086,"h":114116,"l":114081,"c":114116,"v":31100,"usd":0.27257364}
{"ts":1757567220000,"o":114116,"h":114174,"l":114116,"c":114174,"v":100700,"usd":0.88227752}
{"ts":1757567280000,"o":114174,"h":114174,"l":114132.6,"c":114134,"v":279100,"usd":2.4447704}
{"ts":1757567340000,"o":114134,"h":114136,"l":114130,"c":114136,"v":12300,"usd":0.10777017}
{"ts":1757567400000,"o":114136,"h":114190,"l":114136,"c":114190,"v":33700,"usd":0.29518242}
{"ts":1757567460000,"o":114190,"h":114206,"l":114200,"c":114206,"v":19900,"usd":0.17425389}
{"ts":1757567520000,"o":114206,"h":114219.1,"l":114170,"c":114170,"v":245100,"usd":2.14597917}
{"ts":1757567580000,"o":114170,"h":114170,"l":114164,"c":114164,"v":72200,"usd":0.63240809}
{"ts":1757567640000,"o":114164,"h":114164,"l":114120,"c":114120,"v":178300,"usd":1.56202625}
{"ts":1757567700000,"o":114120,"h":114119,"l":114090,"c":114090,"v":31300,"usd":0.27429866}
{"ts":1757567760000,"o":114090,"h":114109.9,"l":114074.1,"c":114074.1,"v":113500,"usd":0.99481988}
{"ts":1757567820000,"o":114074.1,"h":114111,"l":114077.7,"c":114097.2,"v":169700,"usd":1.48727436}
{"ts":1757567880000,"o":114097.2,"h":114108,"l":114097.3,"c":114108,"v":32800,"usd":0.2874479}
{"ts":1757567940000,"o":114108,"h":114107.9,"l":114063.3,"c":114063.3,"v":143000,"usd":1.25332349}
{"ts":1757568000000,"o":114063.3,"h":114063.3,"l":114059,"c":114059,"v":31900,"usd":0.27967084}
{"ts":1757568060000,"o":114059,"h":114058.7,"l":114040,"c":114040,"v":13600,"usd":0.1192415}
{"ts":1757568120000,"o":114040,"h":114037.3,"l":113978.5,"c":113988,"v":200800,"usd":1.76142381}
{"ts":1757568180000,"o":113988,"h":113983,"l":113964.6,"c":113978,"v":227900,"usd":1.99961882}
{"ts":1757568240000,"o":113978,"h":113982.9,"l":113964.6,"c":113978,"v":94700,"usd":0.83092157}
{"ts":1757568300000,"o":113978,"h":113982,"l":113976,"c":113976,"v":73100,"usd":0.64135334}
{"ts":1757568360000,"o":113976,"h":114040,"l":113941.8,"c":114040,"v":846400,"usd":7.42538287}
{"ts":1757568420000,"o":114040,"h":114066.6,"l":114041.5,"c":114066.5,"v":53900,"usd":0.47258271}
{"ts":1757568480000,"o":114066.5,"h":114066.6,"l":114020,"c":114020,"v":714000,"usd":6.25991866}
{"ts":1757568540000,"o":114020,"h":114046,"l":114011,"c":114045.9,"v":235800,"usd":2.0679983}
{"ts":1757568600000,"o":114045.9,"h":114098,"l":114029.7,"c":114098,"v":117900,"usd":1.03368705}
{"ts":1757568660000,"o":114098,"h":114165.8,"l":114082.8,"c":114165.8,"v":169000,"usd":1.48090339}
{"ts":1757568720000,"o":114165.8,"h":114234.1,"l":114142,"c":114233,"v":538600,"usd":4.7172626}
{"ts":1757568780000,"o":114233,"h":114262.7,"l":114200,"c":114200,"v":129000,"usd":1.12922891}
{"ts":1757568840000,"o":114200,"h":114222,"l":114200,"c":114220,"v":76900,"usd":0.67331918}
{"ts":1757568900000,"o":114220,"h":114227,"l":114213,"c":114227,"v":40900,"usd":0.35809648}
{"ts":1757568960000,"o":114227,"h":114230.4,"l":114209,"c":114209,"v":66300,"usd":0.58041998}
{"ts":1757569020000,"o":114209,"h":114209,"l":114162,"c":114184,"v":378100,"usd":3.31108766}
{"ts":1757569080000,"o":114184,"h":114191.3,"l":114161,"c":114183,"v":165200,"usd":1.44673017}
{"ts":1757569140000,"o":114183,"h":114251,"l":114191.9,"c":114251,"v":23500,"usd":0.20572698}
{"ts":1757569200000,"o":114251,"h":114296.1,"l":114252,"c":114281.6,"v":577900,"usd":5.05641147}
{"ts":1757569260000,"o":114281.6,"h":114287,"l":114260,"c":114263.9,"v":85900,"usd":0.75164135}
{"ts":1757569320000,"o":114263.9,"h":114321.1,"l":114264,"c":114317,"v":357000,"usd":3.12331071}
{"ts":1757569380000,"o":114317,"h":114317,"l":114300,"c":114300,"v":141700,"usd":1.23967902}
{"ts":1757569440000,"o":114300,"h":114300.9,"l":114291,"c":114291,"v":46700,"usd":0.40857746}
{"ts":1757569500000,"o":114291,"h":114291,"l":114255.6,"c":114272,"v":562100,"usd":4.9191865}
{"ts":1757569560000,"o":114272,"h":114272,"l":114258,"c":114258,"v":64900,"usd":0.56796261}
{"ts":1757569620000,"o":114258,"h":114262,"l":114258,"c":114258.1,"v":169800,"usd":1.48607643}
{"ts":1757569680000,"o":114258.1,"h":114258,"l":114240,"c":114240,"v":71600,"usd":0.62665385}
{"ts":1757569740000,"o":114240,"h":114254.9,"l":114240,"c":114244,"v":47500,"usd":0.41575085}
{"ts":1757569800000,"o":114244,"h":114244,"l":114243.9,"c":114244,"v":33400,"usd":0.29235688}
{"ts":1757569860000,"o":114244,"h":114244,"l":114244,"c":114244,"v":121300,"usd":1.06176316}
{"ts":1757569920000,"o":114244,"h":114260,"l":114244,"c":114260,"v":117500,"usd":1.02847558}
{"ts":1757569980000,"o":114260,"h":114260,"l":114242,"c":114242,"v":125100,"usd":1.09488492}
{"ts":1757570040000,"o":114242,"h":114242.1,"l":114242.1,"c":114242.1,"v":1100,"usd":0.00962863}
{"ts":1757570100000,"o":114242.1,"h":114246,"l":114242.1,"c":114246,"v":128200,"usd":1.12217206}
{"ts":1757570160000,"o":114246,"h":114259.2,"l":114259.2,"c":114259.2,"v":500,"usd":0.004376}
{"ts":1757570220000,"o":114259.2,"h":114259.2,"l":114259.2,"c":114259.2,"v":0,"usd":0}
{"ts":1757570280000,"o":114259.2,"h":114259.2,"l":114258,"c":114258,"v":389800,"usd":3.41153995}
{"ts":1757570340000,"o":114258,"h":114258,"l":114235.6,"c":114240,"v":271000,"usd":2.37211689}
{"ts":1757570400000,"o":114240,"h":114241,"l":114240,"c":114241,"v":18400,"usd":0.1610639}
{"ts":1757570460000,"o":114241,"h":114240.9,"l":114162.3,"c":114192,"v":350600,"usd":3.07008604}
{"ts":1757570520000,"o":114192,"h":114192,"l":114156.6,"c":114156.6,"v":456500,"usd":3.99857141}
{"ts":1757570580000,"o":114156.6,"h":114150.3,"l":114130,"c":114130,"v":112100,"usd":0.98210253}
{"ts":1757570640000,"o":114130,"h":114133,"l":114108.6,"c":114133,"v":289900,"usd":2.54023357}
{"ts":1757570700000,"o":114133,"h":114133.9,"l":114104,"c":114104,"v":77100,"usd":0.67556015}
{"ts":1757570760000,"o":114104,"h":114104.1,"l":114104,"c":114104.1,"v":101900,"usd":0.89304141}
{"ts":1757570820000,"o":114104.1,"h":114104,"l":114071.6,"c":114071.7,"v":235900,"usd":2.06756954}
{"ts":1757570880000,"o":114071.7,"h":114081,"l":114060,"c":114081,"v":280900,"usd":2.46255036}
{"ts":1757570940000,"o":114081,"h":114085,"l":114081,"c":114085,"v":45300,"usd":0.39708501}
{"ts":1757571000000,"o":114085,"h":114116,"l":114083,"c":114116,"v":211900,"usd":1.8573779}
{"ts":1757571060000,"o":114116,"h":114149,"l":114116,"c":114137,"v":381200,"usd":3.33997512}
{"ts":1757571120000,"o":114137,"h":114149.4,"l":114123.1,"c":114124,"v":306900,"usd":2.68880881}
{"ts":1757571180000,"o":114124,"h":114187.3,"l":114124,"c":114187.3,"v":208800,"usd":1.82904027}
{"ts":1757571240000,"o":114187.3,"h":114187.3,"l":114170,"c":114186,"v":45600,"usd":0.39934813}
{"ts":1757571300000,"o":114186,"h":114182,"l":114160,"c":114160,"v":83100,"usd":0.72783681}
{"ts":1757571360000,"o":114160,"h":114160,"l":114125.1,"c":114130,"v":90100,"usd":0.7894268}
{"ts":1757571420000,"o":114130,"h":114149,"l":114136,"c":114136,"v":98000,"usd":0.85854497}
{"ts":1757571480000,"o":114136,"h":114134,"l":114100,"c":114100.1,"v":44000,"usd":0.38558405}
{"ts":1757571540000,"o":114100.1,"h":114139,"l":114090,"c":114139,"v":60600,"usd":0.53111197}
{"ts":1757571600000,"o":114139,"h":114179.9,"l":114152.2,"c":114179.9,"v":1700,"usd":0.01489117}
{"ts":1757571660000,"o":114179.9,"h":114208.8,"l":114180,"c":114208.7,"v":14100,"usd":0.12346809}
{"ts":1757571720000,"o":114208.7,"h":114239.9,"l":114200.1,"c":114239.9,"v":123300,"usd":1.07953574}
{"ts":1757571780000,"o":114239.9,"h":114244,"l":114222.7,"c":114244,"v":110100,"usd":0.96376075}
{"ts":1757571840000,"o":114244,"h":114250.1,"l":114244,"c":114250,"v":47500,"usd":0.4157535}
{"ts":1757571900000,"o":114250,"h":114255.5,"l":114244.7,"c":114244.7,"v":58400,"usd":0.51113896}
{"ts":1757571960000,"o":114244.7,"h":114244.8,"l":114244.7,"c":114244.8,"v":16100,"usd":0.14092491}
{"ts":1757572020000,"o":114244.8,"h":114262.4,"l":114244.7,"c":114259,"v":106100,"usd":0.92859189}
{"ts":1757572080000,"o":114259,"h":114259,"l":114233.5,"c":114257.3,"v":82700,"usd":0.72392359}
{"ts":1757572140000,"o":114257.3,"h":114257.3,"l":114236.3,"c":114236.3,"v":42100,"usd":0.36849916}
{"ts":1757572200000,"o":114236.3,"h":114240.3,"l":114236.5,"c":114240.3,"v":10800,"usd":0.09453795}
{"ts":1757572260000,"o":114240.3,"h":114254.7,"l":114240,"c":114240,"v":30700,"usd":0.26869923}
{"ts":1757572320000,"o":114240,"h":114260,"l":114252,"c":114252,"v":5900,"usd":0.05163686}
{"ts":1757572380000,"o":114252,"h":114344.6,"l":114261.8,"c":114344.6,"v":908100,"usd":7.94507799}
{"ts":1757572440000,"o":114344.6,"h":114384.7,"l":114319,"c":114324.4,"v":232400,"usd":2.03217336}
{"ts":1757572500000,"o":114324.4,"h":114327.1,"l":114293,"c":114312.2,"v":56400,"usd":0.49339983}
{"ts":1757572560000,"o":114312.2,"h":114363,"l":114312.2,"c":114363,"v":92900,"usd":0.81244776}
{"ts":1757572620000,"o":114363,"h":114385,"l":114368.4,"c":114377.9,"v":605400,"usd":5.29268039}
{"ts":1757572680000,"o":114377.9,"h":114384,"l":114367,"c":114369,"v":17400,"usd":0.15212821}
{"ts":1757572740000,"o":114369,"h":114381.9,"l":114369,"c":114381,"v":34900,"usd":0.3051244}
{"ts":1757572800000,"o":114381,"h":114380.1,"l":114350,"c":114350,"v":47900,"usd":0.41881219}
{"ts":1757572860000,"o":114350,"h":114390,"l":114350,"c":114390,"v":77100,"usd":0.67409809}
{"ts":1757572920000,"o":114390,"h":114390,"l":114363.1,"c":114376.9,"v":103900,"usd":0.90834538}
{"ts":1757572980000,"o":114376.9,"h":114388.5,"l":114370.6,"c":114388,"v":317200,"usd":2.77327325}
{"ts":1757573040000,"o":114388,"h":114388,"l":114369,"c":114369,"v":91100,"usd":0.79646842}
{"ts":1757573100000,"o":114369,"h":114375,"l":114367,"c":114375,"v":226700,"usd":1.98220564}
{"ts":1757573160000,"o":114375,"h":114445.8,"l":114376,"c":114414.4,"v":1011900,"usd":8.84288493}
{"ts":1757573220000,"o":114414.4,"h":114430,"l":114414.5,"c":114430,"v":118900,"usd":1.03915862}
{"ts":1757573280000,"o":114430,"h":114429,"l":114400,"c":114400,"v":38600,"usd":0.33736841}
{"ts":1757573340000,"o":114400,"h":114400,"l":114369.4,"c":114369.4,"v":128100,"usd":1.11979567}
{"ts":1757573400000,"o":114369.4,"h":114369.3,"l":114369.3,"c":114369.3,"v":13000,"usd":0.1136668}
{"ts":1757573460000,"o":114369.3,"h":114369.4,"l":114369.3,"c":114369.4,"v":1100,"usd":0.00961796}
{"ts":1757573520000,"o":114369.4,"h":114406.9,"l":114369.4,"c":114370.1,"v":381600,"usd":3.33636498}
{"ts":1757573580000,"o":114370.1,"h":114370.1,"l":114370,"c":114370.1,"v":3900,"usd":0.03409998}
{"ts":1757573640000,"o":114370.1,"h":114384,"l":114370.1,"c":114384,"v":122800,"usd":1.07369675}
{"ts":1757573700000,"o":114384,"h":114384,"l":114371.9,"c":114371.9,"v":510100,"usd":4.45955195}
{"ts":1757573760000,"o":114371.9,"h":114399.9,"l":114371.9,"c":114399.9,"v":134000,"usd":1.17151665}
{"ts":1757573820000,"o":114399.9,"h":114400,"l":114350,"c":114350,"v":92400,"usd":0.80774639}
{"ts":1757573880000,"o":114350,"h":114368,"l":114350,"c":114364,"v":99800,"usd":0.87266096}
{"ts":1757573940000,"o":114364,"h":114372,"l":114364,"c":114372,"v":29000,"usd":0.25357193}
{"ts":1757574000000,"o":114372,"h":114372,"l":114300,"c":114304,"v":719800,"usd":6.29604837}
{"ts":1757574060000,"o":114304,"h":114315.1,"l":114208.6,"c":114224,"v":875500,"usd":7.66321007}
{"ts":1757574120000,"o":114224,"h":114246,"l":114225,"c":114226,"v":130900,"usd":1.14580498}
{"ts":1757574180000,"o":114226,"h":114226,"l":114176.6,"c":114185.5,"v":246300,"usd":2.15646215}
{"ts":1757574240000,"o":114185.5,"h":114185.4,"l":114133,"c":114133,"v":136600,"usd":1.19660485}
{"ts":1757574300000,"o":114133,"h":114131.7,"l":114040.1,"c":114063.9,"v":489600,"usd":4.29248319}
{"ts":1757574360000,"o":114063.9,"h":114052.1,"l":113942,"c":113951.9,"v":2186000,"usd":19.1785239}
{"ts":1757574420000,"o":113951.9,"h":114020,"l":113952,"c":114010,"v":603600,"usd":5.29535256}
{"ts":1757574480000,"o":114010,"h":114039.9,"l":113985.7,"c":114025,"v":354500,"usd":3.1092128}
{"ts":1757574540000,"o":114025,"h":114079,"l":114024.9,"c":114059,"v":288600,"usd":2.53026709}
{"ts":1757574600000,"o":114059,"h":114076,"l":114007.8,"c":114020.9,"v":482200,"usd":4.22785251}
{"ts":1757574660000,"o":114020.9,"h":114043,"l":114021,"c":114043,"v":226200,"usd":1.98371374}
{"ts":1757574720000,"o":114043,"h":114092.9,"l":114052,"c":114080,"v":751200,"usd":6.58518532}
{"ts":1757574780000,"o":114080,"h":114080,"l":114068,"c":114068,"v":224900,"usd":1.97147319}
{"ts":1757574840000,"o":114068,"h":114068,"l":114049.4,"c":114058.9,"v":92900,"usd":0.81444559}
{"ts":1757574900000,"o":114058.9,"h":114091,"l":114058.9,"c":114090,"v":320100,"usd":2.80636233}
{"ts":1757574960000,"o":114090,"h":114096,"l":114020,"c":114020,"v":199700,"usd":1.75055884}
{"ts":1757575020000,"o":114020,"h":114020,"l":114019,"c":114019,"v":37600,"usd":0.32976714}
{"ts":1757575080000,"o":114019,"h":114019.1,"l":114001.6,"c":114017,"v":251300,"usd":2.20428567}
{"ts":1757575140000,"o":114017,"h":114017,"l":113999,"c":114013.9,"v":201200,"usd":1.764855}
{"ts":1757575200000,"o":114013.9,"h":114013.9,"l":113995,"c":113995.1,"v":86500,"usd":0.75873481}
{"ts":1757575260000,"o":113995.1,"h":114032,"l":113995.1,"c":114028,"v":191300,"usd":1.67787518}
{"ts":1757575320000,"o":114028,"h":114065,"l":114027.1,"c":114065,"v":148200,"usd":1.29965707}
{"ts":1757575380000,"o":114065,"h":114075.4,"l":114075.3,"c":114075.3,"v":28400,"usd":0.24895724}
{"ts":1757575440000,"o":114075.3,"h":114075.3,"l":114045.6,"c":114047.9,"v":295500,"usd":2.59062336}
{"ts":1757575500000,"o":114047.9,"h":114064.8,"l":114047.9,"c":114064.7,"v":66500,"usd":0.5830147}
{"ts":1757575560000,"o":114064.7,"h":114064.7,"l":114012.6,"c":114012.6,"v":85900,"usd":0.7531971}
{"ts":1757575620000,"o":114012.6,"h":114012.6,"l":113993.9,"c":114012.6,"v":58400,"usd":0.51224198}
{"ts":1757575680000,"o":114012.6,"h":114040,"l":114012.5,"c":114036,"v":217100,"usd":1.90395335}
{"ts":1757575740000,"o":114036,"h":114036.8,"l":114022.8,"c":114022.9,"v":40800,"usd":0.35778415}
{"ts":1757575800000,"o":114022.9,"h":114057,"l":114023,"c":114057,"v":259100,"usd":2.27180976}
{"ts":1757575860000,"o":114057,"h":114057,"l":114056.9,"c":114056.9,"v":180700,"usd":1.58429474}
{"ts":1757575920000,"o":114056.9,"h":114060,"l":114039.8,"c":114060,"v":154300,"usd":1.35283374}
{"ts":1757575980000,"o":114060,"h":114060,"l":114041,"c":114041,"v":274900,"usd":2.41022744}
{"ts":1757576040000,"o":114041,"h":114040.1,"l":114040,"c":114040,"v":700,"usd":0.00613821}
{"ts":1757576100000,"o":114040,"h":114040,"l":114020.1,"c":114020.1,"v":144700,"usd":1.26890344}
{"ts":1757576160000,"o":114020.1,"h":114037,"l":114020.1,"c":114036,"v":140800,"usd":1.23479246}
{"ts":1757576220000,"o":114036,"h":114068,"l":114036,"c":114068,"v":18800,"usd":0.16485017}
{"ts":1757576280000,"o":114068,"h":114121,"l":114069,"c":114121,"v":292600,"usd":2.56465712}
{"ts":1757576340000,"o":114121,"h":114121,"l":114092.2,"c":114095,"v":147700,"usd":1.29428799}
{"ts":1757576400000,"o":114095,"h":114096.9,"l":114095,"c":114096,"v":79300,"usd":0.695025}
{"ts":1757576460000,"o":114096,"h":114096,"l":114040.2,"c":114079,"v":192000,"usd":1.68317161}
{"ts":1757576520000,"o":114079,"h":114176.6,"l":114093.1,"c":114159.9,"v":283600,"usd":2.4847077}
{"ts":1757576580000,"o":114159.9,"h":114170,"l":114136.9,"c":114170,"v":39900,"usd":0.34953228}
{"ts":1757576640000,"o":114170,"h":114217,"l":114176,"c":114217,"v":26500,"usd":0.23206586}
{"ts":1757576700000,"o":114217,"h":114225.3,"l":114203.9,"c":114204,"v":156000,"usd":1.36580232}
{"ts":1757576760000,"o":114204,"h":114219.8,"l":114203.9,"c":114218,"v":126800,"usd":1.11022783}
{"ts":1757576820000,"o":114218,"h":114218,"l":114189.2,"c":114189.2,"v":149700,"usd":1.31084348}
{"ts":1757576880000,"o":114189.2,"h":114189.2,"l":114120,"c":114120.1,"v":181600,"usd":1.59095451}
{"ts":1757576940000,"o":114120.1,"h":114135.4,"l":114100.9,"c":114108.8,"v":188300,"usd":1.65016361}
{"ts":1757577000000,"o":114108.8,"h":114114.2,"l":114067.7,"c":114071,"v":78000,"usd":0.68362568}
{"ts":1757577060000,"o":114071,"h":114067,"l":114040,"c":114040,"v":92600,"usd":0.81188904}
{"ts":1757577120000,"o":114040,"h":114032.3,"l":114020,"c":114020,"v":333000,"usd":2.92021124}
{"ts":1757577180000,"o":114020,"h":114020.1,"l":114020,"c":114020,"v":185700,"usd":1.62866328}
{"ts":1757577240000,"o":114020,"h":114037,"l":114020,"c":114037,"v":214900,"usd":1.88475382}
{"ts":1757577300000,"o":114037,"h":114077,"l":114036,"c":114077,"v":158800,"usd":1.39238491}
{"ts":1757577360000,"o":114077,"h":114085,"l":114077.1,"c":114085,"v":6400,"usd":0.05609982}
{"ts":1757577420000,"o":114085,"h":114085,"l":114062.2,"c":114067.3,"v":107800,"usd":0.9449391}
{"ts":1757577480000,"o":114067.3,"h":114067.3,"l":114038.9,"c":114039,"v":228400,"usd":2.00244125}
{"ts":1757577540000,"o":114039,"h":114083,"l":114039,"c":114083,"v":128900,"usd":1.13011631}
{"ts":1757577600000,"o":114083,"h":114084.9,"l":114084,"c":114084,"v":32700,"usd":0.28662939}
{"ts":1757577660000,"o":114084,"h":114084,"l":113951.7,"c":114030,"v":811000,"usd":7.11379748}
{"ts":1757577720000,"o":114030,"h":114080,"l":114036,"c":114080,"v":124200,"usd":1.0889371}
{"ts":1757577780000,"o":114080,"h":114081,"l":114080.9,"c":114080.9,"v":43200,"usd":0.37867824}
{"ts":1757577840000,"o":114080.9,"h":114085.9,"l":114050,"c":114050,"v":358300,"usd":3.14080471}
{"ts":1757577900000,"o":114050,"h":114050,"l":113989.7,"c":113989.8,"v":97400,"usd":0.85425581}
{"ts":1757577960000,"o":113989.8,"h":113998,"l":113977.9,"c":113981.2,"v":46400,"usd":0.4070651}
{"ts":1757578020000,"o":113981.2,"h":114052,"l":113958.3,"c":114046,"v":455700,"usd":3.99741797}
{"ts":1757578080000,"o":114046,"h":114074.9,"l":114043,"c":114053.2,"v":132000,"usd":1.15727509}
{"ts":1757578140000,"o":114053.2,"h":114120,"l":114054,"c":114120,"v":180900,"usd":1.58570901}
{"ts":1757578200000,"o":114120,"h":114141,"l":114094.1,"c":114124.1,"v":598100,"usd":5.24089119}
{"ts":1757578260000,"o":114124.1,"h":114137,"l":114122,"c":114122,"v":350800,"usd":3.07378436}
{"ts":1757578320000,"o":114122,"h":114147,"l":114104.1,"c":114144.9,"v":343200,"usd":3.00704711}
{"ts":1757578380000,"o":114144.9,"h":114171.9,"l":114144.9,"c":114171.9,"v":15000,"usd":0.1314035}
{"ts":1757578440000,"o":114171.9,"h":114181,"l":114171.9,"c":114181,"v":10200,"usd":0.089337}
{"ts":1757578500000,"o":114181,"h":114181,"l":114122,"c":114122,"v":464200,"usd":4.06566562}
{"ts":1757578560000,"o":114122,"h":114122.9,"l":114080.2,"c":114088,"v":452200,"usd":3.96275387}
{"ts":1757578620000,"o":114088,"h":114141,"l":114088,"c":114141,"v":53000,"usd":0.46448621}
{"ts":1757578680000,"o":114141,"h":114141,"l":114121,"c":114121,"v":114700,"usd":1.00492313}
{"ts":1757578740000,"o":114121,"h":114123,"l":114121,"c":114123,"v":3500,"usd":0.0306688}
{"ts":1757578800000,"o":114123,"h":114136.9,"l":114110,"c":114110,"v":125100,"usd":1.09611343}
{"ts":1757578860000,"o":114110,"h":114120,"l":114080,"c":114120,"v":148600,"usd":1.30232627}
{"ts":1757578920000,"o":114120,"h":114121.9,"l":114110.1,"c":114113,"v":59200,"usd":0.5187501}
{"ts":1757578980000,"o":114113,"h":114114,"l":114113,"c":114114,"v":3000,"usd":0.0262896}
{"ts":1757579040000,"o":114114,"h":114129.5,"l":114100,"c":114100,"v":81900,"usd":0.71763825}
{"ts":1757579100000,"o":114100,"h":114100,"l":114100,"c":114100,"v":2000,"usd":0.0175284}
{"ts":1757579160000,"o":114100,"h":114100,"l":114090,"c":114090,"v":64300,"usd":0.56354626}
{"ts":1757579220000,"o":114090,"h":114115,"l":114090,"c":114115,"v":79000,"usd":0.69236573}
{"ts":1757579280000,"o":114115,"h":114117,"l":114113,"c":114117,"v":97200,"usd":0.85177325}
{"ts":1757579340000,"o":114117,"h":114163.6,"l":114117,"c":114163.6,"v":15500,"usd":0.13581336}
{"ts":1757579400000,"o":114163.6,"h":114172,"l":114142.9,"c":114151.1,"v":143600,"usd":1.25778742}
{"ts":1757579460000,"o":114151.1,"h":114169,"l":114116,"c":114169,"v":95600,"usd":0.83762359}
{"ts":1757579520000,"o":114169,"h":114168,"l":114154,"c":114155,"v":8800,"usd":0.0770847}
{"ts":1757579580000,"o":114155,"h":114170.9,"l":114155,"c":114170.9,"v":43900,"usd":0.38452681}
{"ts":1757579640000,"o":114170.9,"h":114200,"l":114171,"c":114200,"v":33900,"usd":0.29686409}
{"ts":1757579700000,"o":114200,"h":114199.9,"l":114169,"c":114175,"v":471200,"usd":4.12667562}
{"ts":1757579760000,"o":114175,"h":114175,"l":114171,"c":114171,"v":174500,"usd":1.52839492}
{"ts":1757579820000,"o":114171,"h":114171,"l":114171,"c":114171,"v":2800,"usd":0.02452464}
{"ts":1757579880000,"o":114171,"h":114171,"l":114130,"c":114130,"v":284900,"usd":2.49544859}
{"ts":1757579940000,"o":114130,"h":114133.9,"l":114120,"c":114133.9,"v":53900,"usd":0.47227173}
{"ts":1757580000000,"o":114133.9,"h":114150,"l":114116,"c":114138.3,"v":116200,"usd":1.01799522}
{"ts":1757580060000,"o":114138.3,"h":114140,"l":114136,"c":114136,"v":73900,"usd":0.64745423}
{"ts":1757580120000,"o":114136,"h":114134.1,"l":114110.5,"c":114116,"v":70400,"usd":0.61686321}
{"ts":1757580180000,"o":114116,"h":114125.4,"l":114095.3,"c":114102,"v":99100,"usd":0.8684729}
{"ts":1757580240000,"o":114102,"h":114108,"l":114101.9,"c":114108,"v":331600,"usd":2.90613434}
{"ts":1757580300000,"o":114108,"h":114109.9,"l":114108,"c":114109.9,"v":9100,"usd":0.0797486}
{"ts":1757580360000,"o":114109.9,"h":114109.9,"l":114109.9,"c":114109.9,"v":3000,"usd":0.0262905}
{"ts":1757580420000,"o":114109.9,"h":114112,"l":114109.9,"c":114112,"v":305900,"usd":2.6807537}
{"ts":1757580480000,"o":114112,"h":114112,"l":114111.9,"c":114112,"v":29000,"usd":0.2541357}
{"ts":1757580540000,"o":114112,"h":114112,"l":114112,"c":114112,"v":4000,"usd":0.0350532}
{"ts":1757580600000,"o":114112,"h":114112,"l":114040,"c":114064.3,"v":416400,"usd":3.64989976}
{"ts":1757580660000,"o":114064.3,"h":114084.9,"l":114064,"c":114064,"v":126600,"usd":1.10981819}
{"ts":1757580720000,"o":114064,"h":114064,"l":114046,"c":114046,"v":16900,"usd":0.14817286}
{"ts":1757580780000,"o":114046,"h":114047,"l":114041,"c":114046,"v":89100,"usd":0.78126394}
{"ts":1757580840000,"o":114046,"h":114046,"l":114046,"c":114046,"v":11900,"usd":0.10434396}
{"ts":1757580900000,"o":114046,"h":114046,"l":114025,"c":114025,"v":203300,"usd":1.7826987}
{"ts":1757580960000,"o":114025,"h":114023,"l":114023,"c":114023,"v":4000,"usd":0.0350808}
{"ts":1757581020000,"o":114023,"h":114032,"l":114011.3,"c":114032,"v":490100,"usd":4.29840259}
{"ts":1757581080000,"o":114032,"h":114033,"l":114032,"c":114032.9,"v":28900,"usd":0.25343581}
{"ts":1757581140000,"o":114032.9,"h":114042,"l":114032.9,"c":114042,"v":81100,"usd":0.71117799}
{"ts":1757581200000,"o":114042,"h":114043,"l":114042,"c":114043,"v":6600,"usd":0.05787332}
{"ts":1757581260000,"o":114043,"h":114043,"l":114043,"c":114043,"v":2600,"usd":0.02279836}
{"ts":1757581320000,"o":114043,"h":114074,"l":114043,"c":114073.9,"v":34200,"usd":0.29986729}
{"ts":1757581380000,"o":114073.9,"h":114073.9,"l":114045,"c":114045,"v":198800,"usd":1.74273404}
{"ts":1757581440000,"o":114045,"h":114049,"l":114045.1,"c":114049,"v":152700,"usd":1.33894861}
{"ts":1757581500000,"o":114049,"h":114049,"l":114012.8,"c":114012.8,"v":268900,"usd":2.35809261}
{"ts":1757581560000,"o":114012.8,"h":114012,"l":114012,"c":114012,"v":3700,"usd":0.0324527}
{"ts":1757581620000,"o":114012,"h":114012,"l":113994.9,"c":113994.9,"v":207500,"usd":1.81999903}
{"ts":1757581680000,"o":113994.9,"h":113994.9,"l":113969.9,"c":113970,"v":93800,"usd":0.82292434}
{"ts":1757581740000,"o":113970,"h":114005.1,"l":113970,"c":113995,"v":97600,"usd":0.85625407}
{"ts":1757581800000,"o":113995,"h":113995,"l":113988,"c":113988,"v":94700,"usd":0.83074568}
{"ts":1757581860000,"o":113988,"h":113980,"l":113900,"c":113934.5,"v":1032000,"usd":9.05800577}
{"ts":1757581920000,"o":113934.5,"h":113932,"l":113849.4,"c":113867,"v":699000,"usd":6.13818724}
{"ts":1757581980000,"o":113867,"h":113892,"l":113851,"c":113892,"v":221700,"usd":1.94703616}
{"ts":1757582040000,"o":113892,"h":113944.9,"l":113884.2,"c":113944.9,"v":561200,"usd":4.9263572}
{"ts":1757582100000,"o":113944.9,"h":113960.6,"l":113910,"c":113910,"v":145400,"usd":1.27608463}
{"ts":1757582160000,"o":113910,"h":113951.9,"l":113900,"c":113920,"v":137600,"usd":1.20772525}
{"ts":1757582220000,"o":113920,"h":113941,"l":113913.1,"c":113941,"v":54700,"usd":0.48017402}
{"ts":1757582280000,"o":113941,"h":113953,"l":113941,"c":113953,"v":120300,"usd":1.05573249}
{"ts":1757582340000,"o":113953,"h":113975.9,"l":113927,"c":113952.4,"v":418900,"usd":3.67601122}
{"ts":1757582400000,"o":113952.4,"h":113952.2,"l":113940.1,"c":113950.2,"v":161900,"usd":1.42081289}
{"ts":1757582460000,"o":113950.2,"h":113950.1,"l":113940,"c":113940,"v":28900,"usd":0.2536209}
{"ts":1757582520000,"o":113940,"h":113946.7,"l":113930.1,"c":113946.7,"v":17000,"usd":0.1492017}
{"ts":1757582580000,"o":113946.7,"h":113953.2,"l":113952.9,"c":113952.9,"v":25900,"usd":0.22728562}
{"ts":1757582640000,"o":113952.9,"h":113960.9,"l":113941,"c":113960.9,"v":430300,"usd":3.77605419}
{"ts":1757582700000,"o":113960.9,"h":113971.3,"l":113955.1,"c":113965.6,"v":92000,"usd":0.80724095}
{"ts":1757582760000,"o":113965.6,"h":114010.4,"l":113976,"c":114004.7,"v":101500,"usd":0.89033095}
{"ts":1757582820000,"o":114004.7,"h":114022.9,"l":114010,"c":114010,"v":112900,"usd":0.99017903}
{"ts":1757582880000,"o":114010,"h":114006.4,"l":113990,"c":113990,"v":111000,"usd":0.97366621}
{"ts":1757582940000,"o":113990,"h":113983.4,"l":113970.1,"c":113970.1,"v":24300,"usd":0.21319663}
{"ts":1757583000000,"o":113970.1,"h":113970.1,"l":113970.1,"c":113970.1,"v":0,"usd":0}
{"ts":1757583060000,"o":113970.1,"h":113970,"l":113855.2,"c":113859.8,"v":347700,"usd":3.05269009}
{"ts":1757583120000,"o":113859.8,"h":113852.7,"l":113849.6,"c":113850,"v":117000,"usd":1.0276644}
{"ts":1757583180000,"o":113850,"h":113950,"l":113867,"c":113910,"v":198600,"usd":1.74338934}
{"ts":1757583240000,"o":113910,"h":113900.7,"l":113890.6,"c":113892,"v":17500,"usd":0.15365028}
{"ts":1757583300000,"o":113892,"h":113930,"l":113920,"c":113930,"v":1700,"usd":0.01492157}
{"ts":1757583360000,"o":113930,"h":113955,"l":113920,"c":113920,"v":217200,"usd":1.90622791}
{"ts":1757583420000,"o":113920,"h":113920,"l":113919,"c":113919,"v":46200,"usd":0.40554832}
{"ts":1757583480000,"o":113919,"h":113921,"l":113919,"c":113921,"v":39500,"usd":0.3467378}
{"ts":1757583540000,"o":113921,"h":113945.8,"l":113922,"c":113945.8,"v":47800,"usd":0.4195599}
{"ts":1757583600000,"o":113945.8,"h":113943.5,"l":113899,"c":113899,"v":145100,"usd":1.27352035}
{"ts":1757583660000,"o":113899,"h":113899,"l":113865,"c":113865,"v":33800,"usd":0.29678159}
{"ts":1757583720000,"o":113865,"h":113865.1,"l":113865,"c":113865,"v":39800,"usd":0.34953554}
{"ts":1757583780000,"o":113865,"h":113869,"l":113865.1,"c":113869,"v":80700,"usd":0.70872721}
{"ts":1757583840000,"o":113869,"h":113868.9,"l":113840,"c":113840,"v":392700,"usd":3.44915483}
{"ts":1757583900000,"o":113840,"h":113840.1,"l":113840,"c":113840,"v":8000,"usd":0.0702744}
{"ts":1757583960000,"o":113840,"h":113840.1,"l":113794,"c":113794,"v":277400,"usd":2.43745812}
{"ts":1757584020000,"o":113794,"h":113794,"l":113770,"c":113776,"v":530800,"usd":4.6649763}
{"ts":1757584080000,"o":113776,"h":113872.5,"l":113776,"c":113867.4,"v":221600,"usd":1.94709405}
{"ts":1757584140000,"o":113867.4,"h":113871,"l":113867.3,"c":113870.1,"v":85600,"usd":0.75174731}
{"ts":1757584200000,"o":113870.1,"h":113888.7,"l":113864,"c":113875,"v":357800,"usd":3.14202595}
{"ts":1757584260000,"o":113875,"h":113892,"l":113874.9,"c":113877,"v":208400,"usd":1.83004302}
{"ts":1757584320000,"o":113877,"h":113876.9,"l":113850,"c":113875,"v":92300,"usd":0.81068489}
{"ts":1757584380000,"o":113875,"h":113875.1,"l":113875,"c":113875.1,"v":51500,"usd":0.4522524}
{"ts":1757584440000,"o":113875.1,"h":113875,"l":113847,"c":113847,"v":126500,"usd":1.11088807}
{"ts":1757584500000,"o":113847,"h":113847,"l":113846.9,"c":113847,"v":55400,"usd":0.48661698}
{"ts":1757584560000,"o":113847,"h":113847,"l":113846.9,"c":113846.9,"v":15800,"usd":0.13878246}
{"ts":1757584620000,"o":113846.9,"h":113847,"l":113846.9,"c":113847,"v":4800,"usd":0.04216176}
{"ts":1757584680000,"o":113847,"h":113858.6,"l":113847,"c":113858.6,"v":309700,"usd":2.72031002}
{"ts":1757584740000,"o":113858.6,"h":113903.3,"l":113858.6,"c":113903.2,"v":283400,"usd":2.488507}
{"ts":1757584800000,"o":113903.2,"h":113903.2,"l":113889,"c":113890,"v":132300,"usd":1.16152068}
{"ts":1757584860000,"o":113890,"h":113890,"l":113889,"c":113889,"v":6800,"usd":0.05970687}
{"ts":1757584920000,"o":113889,"h":113906.3,"l":113889,"c":113889.1,"v":328500,"usd":2.88418713}
{"ts":1757584980000,"o":113889.1,"h":113928.6,"l":113889.1,"c":113928.6,"v":322800,"usd":2.834035}
{"ts":1757585040000,"o":113928.6,"h":113949,"l":113933.9,"c":113948.9,"v":200200,"usd":1.75713082}
{"ts":1757585100000,"o":113948.9,"h":113966.3,"l":113949,"c":113966.3,"v":186400,"usd":1.63573908}
{"ts":1757585160000,"o":113966.3,"h":113972,"l":113937,"c":113946.1,"v":167900,"usd":1.47337142}
{"ts":1757585220000,"o":113946.1,"h":113964,"l":113946,"c":113963.9,"v":45600,"usd":0.40017981}
{"ts":1757585280000,"o":113963.9,"h":113964,"l":113920.9,"c":113921,"v":101100,"usd":0.88720823}
{"ts":1757585340000,"o":113921,"h":113928,"l":113921,"c":113928,"v":9900,"usd":0.08689996}
{"ts":1757585400000,"o":113928,"h":113943,"l":113939,"c":113942.9,"v":8000,"usd":0.07021174}
{"ts":1757585460000,"o":113942.9,"h":113942.9,"l":113923,"c":113926,"v":84800,"usd":0.74425946}
{"ts":1757585520000,"o":113926,"h":113960,"l":113926,"c":113960,"v":16400,"usd":0.14393303}
{"ts":1757585580000,"o":113960,"h":113960,"l":113959.9,"c":113960,"v":7400,"usd":0.064935}
{"ts":1757585640000,"o":113960,"h":113977.2,"l":113960,"c":113962.1,"v":145500,"usd":1.2766273}
{"ts":1757585700000,"o":113962.1,"h":113962,"l":113955,"c":113955,"v":60300,"usd":0.52914928}
{"ts":1757585760000,"o":113955,"h":113962.9,"l":113946,"c":113946,"v":1129900,"usd":9.91571114}
{"ts":1757585820000,"o":113946,"h":113946,"l":113944,"c":113944,"v":40500,"usd":0.35543235}
{"ts":1757585880000,"o":113944,"h":113944,"l":113944,"c":113944,"v":3500,"usd":0.0307167}
{"ts":1757585940000,"o":113944,"h":113948,"l":113944,"c":113948,"v":72100,"usd":0.63276357}
{"ts":1757586000000,"o":113948,"h":114000,"l":113948,"c":113971.1,"v":861300,"usd":7.55607249}
{"ts":1757586060000,"o":113971.1,"h":113985,"l":113972,"c":113974,"v":51900,"usd":0.4553614}
{"ts":1757586120000,"o":113974,"h":113974.1,"l":113974,"c":113974,"v":2300,"usd":0.02017997}
{"ts":1757586180000,"o":113974,"h":113974,"l":113943,"c":113943,"v":81800,"usd":0.71771609}
{"ts":1757586240000,"o":113943,"h":113943,"l":113943,"c":113943,"v":500,"usd":0.00438815}
{"ts":1757586300000,"o":113943,"h":113974.1,"l":113943,"c":113974.1,"v":152200,"usd":1.33574613}
{"ts":1757586360000,"o":113974.1,"h":113971.7,"l":113939,"c":113939,"v":69600,"usd":0.6107464}
{"ts":1757586420000,"o":113939,"h":113939,"l":113900,"c":113900,"v":112400,"usd":0.98665707}
{"ts":1757586480000,"o":113900,"h":113940,"l":113900,"c":113940,"v":83400,"usd":0.7321682}
{"ts":1757586540000,"o":113940,"h":113954,"l":113941,"c":113954,"v":7700,"usd":0.06757595}
{"ts":1757586600000,"o":113954,"h":113973,"l":113954,"c":113973,"v":10200,"usd":0.08950758}
{"ts":1757586660000,"o":113973,"h":113988,"l":113960,"c":113963.8,"v":112200,"usd":0.98445475}
{"ts":1757586720000,"o":113963.8,"h":113983.4,"l":113963.8,"c":113983.4,"v":9200,"usd":0.08072516}
{"ts":1757586780000,"o":113983.4,"h":114019.6,"l":113984,"c":114019.6,"v":635300,"usd":5.57278827}
{"ts":1757586840000,"o":114019.6,"h":114034.4,"l":114019.6,"c":114034.4,"v":331800,"usd":2.90986663}
{"ts":1757586900000,"o":114034.4,"h":114062,"l":114034.3,"c":114062,"v":114400,"usd":1.00310035}
{"ts":1757586960000,"o":114062,"h":114089,"l":114062,"c":114063,"v":1604600,"usd":14.06759956}
{"ts":1757587020000,"o":114063,"h":114063,"l":114039,"c":114039,"v":293900,"usd":2.57698127}
{"ts":1757587080000,"o":114039,"h":114089,"l":114015.8,"c":114015.8,"v":396300,"usd":3.47424122}
{"ts":1757587140000,"o":114015.8,"h":114016,"l":114000.1,"c":114000.1,"v":25600,"usd":0.2245406}
{"ts":1757587200000,"o":114000.1,"h":114044.4,"l":114001,"c":114043,"v":219800,"usd":1.92794578}
{"ts":1757587260000,"o":114043,"h":114068.8,"l":114043,"c":114068,"v":32600,"usd":0.28580537}
{"ts":1757587320000,"o":114068,"h":114080,"l":114045,"c":114045,"v":37500,"usd":0.32874131}
{"ts":1757587380000,"o":114045,"h":114047,"l":114030,"c":114047,"v":27600,"usd":0.24201457}
{"ts":1757587440000,"o":114047,"h":114065,"l":114049,"c":114054,"v":35500,"usd":0.31124}
{"ts":1757587500000,"o":114054,"h":114053.1,"l":114052,"c":114052,"v":2700,"usd":0.02367331}
{"ts":1757587560000,"o":114052,"h":114052,"l":114047,"c":114047,"v":74500,"usd":0.65322072}
{"ts":1757587620000,"o":114047,"h":114050,"l":114046.1,"c":114050,"v":7000,"usd":0.0613779}
{"ts":1757587680000,"o":114050,"h":114051,"l":114049.9,"c":114051,"v":5200,"usd":0.04559392}
{"ts":1757587740000,"o":114051,"h":114051,"l":114021.9,"c":114024,"v":50400,"usd":0.44192544}
{"ts":1757587800000,"o":114024,"h":114050,"l":114026,"c":114050,"v":68500,"usd":0.6007318}
{"ts":1757587860000,"o":114050,"h":114102,"l":114051,"c":114097.2,"v":52400,"usd":0.45929605}
{"ts":1757587920000,"o":114097.2,"h":114097.1,"l":114075,"c":114075,"v":65700,"usd":0.57587654}
{"ts":1757587980000,"o":114075,"h":114073.6,"l":114071,"c":114071.8,"v":9400,"usd":0.08240441}
{"ts":1757588040000,"o":114071.8,"h":114080.9,"l":114071.9,"c":114076,"v":180700,"usd":1.58407007}
{"ts":1757588100000,"o":114076,"h":114071,"l":114040.9,"c":114053.8,"v":93500,"usd":0.81973277}
{"ts":1757588160000,"o":114053.8,"h":114054,"l":114053.9,"c":114053.9,"v":3700,"usd":0.03244086}
{"ts":1757588220000,"o":114053.9,"h":114054,"l":114054,"c":114054,"v":2000,"usd":0.0175356}
{"ts":1757588280000,"o":114054,"h":114053.9,"l":114045,"c":114050,"v":157000,"usd":1.3765977}
{"ts":1757588340000,"o":114050,"h":114049.9,"l":114046,"c":114046,"v":6000,"usd":0.05260916}
{"ts":1757588400000,"o":114046,"h":114076.3,"l":114047,"c":114072,"v":257500,"usd":2.25775874}
{"ts":1757588460000,"o":114072,"h":114060,"l":114018,"c":114018,"v":42200,"usd":0.3700402}
{"ts":1757588520000,"o":114018,"h":114052,"l":114018.1,"c":114028,"v":100000,"usd":0.87694498}
{"ts":1757588580000,"o":114028,"h":114031,"l":114020,"c":114031,"v":54700,"usd":0.47972655}
{"ts":1757588640000,"o":114031,"h":114038,"l":114032,"c":114038,"v":79000,"usd":0.6927665}
{"ts":1757588700000,"o":114038,"h":114040,"l":114040,"c":114040,"v":2400,"usd":0.02104536}
{"ts":1757588760000,"o":114040,"h":114039.9,"l":114015.4,"c":114015.4,"v":82500,"usd":0.72346895}
{"ts":1757588820000,"o":114015.4,"h":114028.1,"l":114015.5,"c":114028.1,"v":63800,"usd":0.55956653}
{"ts":1757588880000,"o":114028.1,"h":114028.1,"l":114028,"c":114028,"v":3500,"usd":0.0306943}
{"ts":1757588940000,"o":114028,"h":114037,"l":114019,"c":114035,"v":227700,"usd":1.99693161}
{"ts":1757589000000,"o":114035,"h":114033,"l":114000,"c":114000,"v":108200,"usd":0.94900444}
{"ts":1757589060000,"o":114000,"h":114019.9,"l":113975.4,"c":114019.9,"v":159500,"usd":1.39914486}
{"ts":1757589120000,"o":114019.9,"h":114020,"l":113999,"c":114016.4,"v":103000,"usd":0.9035018}
{"ts":1757589180000,"o":114016.4,"h":114020,"l":114002,"c":114002,"v":126500,"usd":1.10954372}
{"ts":1757589240000,"o":114002,"h":114100.9,"l":114001.1,"c":114066.1,"v":922800,"usd":8.09118431}
{"ts":1757589300000,"o":114066.1,"h":114066.1,"l":114056,"c":114056,"v":33000,"usd":0.28931072}
{"ts":1757589360000,"o":114056,"h":114052.2,"l":114031.5,"c":114031.5,"v":38700,"usd":0.33932266}
{"ts":1757589420000,"o":114031.5,"h":114031.4,"l":113981.5,"c":113981.5,"v":95200,"usd":0.83511231}
{"ts":1757589480000,"o":113981.5,"h":113980.1,"l":113980,"c":113980.1,"v":4100,"usd":0.03597135}
{"ts":1757589540000,"o":113980.1,"h":113980.1,"l":113980,"c":113980.1,"v":4700,"usd":0.04123545}
{"ts":1757589600000,"o":113980.1,"h":113980.1,"l":113966.7,"c":113966.7,"v":138800,"usd":1.21780638}
{"ts":1757589660000,"o":113966.7,"h":113966.7,"l":113962.1,"c":113962.2,"v":8100,"usd":0.07107499}
{"ts":1757589720000,"o":113962.2,"h":113962.1,"l":113962.1,"c":113962.1,"v":2000,"usd":0.0175496}
{"ts":1757589780000,"o":113962.1,"h":113962.2,"l":113961,"c":113961,"v":24600,"usd":0.21586048}
{"ts":1757589840000,"o":113961,"h":113960.1,"l":113959,"c":113959.1,"v":53500,"usd":0.46946352}
{"ts":1757589900000,"o":113959.1,"h":113959,"l":113959,"c":113959,"v":500,"usd":0.00438755}
{"ts":1757589960000,"o":113959,"h":113959,"l":113925.2,"c":113925.3,"v":455000,"usd":3.99362734}
{"ts":1757590020000,"o":113925.3,"h":113925.3,"l":113925.2,"c":113925.3,"v":3800,"usd":0.03335526}
{"ts":1757590080000,"o":113925.3,"h":113925.2,"l":113925.2,"c":113925.2,"v":1800,"usd":0.01579986}
{"ts":1757590140000,"o":113925.2,"h":113925.2,"l":113925.2,"c":113925.2,"v":2100,"usd":0.01843317}
{"ts":1757590200000,"o":113925.2,"h":113925.2,"l":113916.7,"c":113916.7,"v":77200,"usd":0.67764269}
{"ts":1757590260000,"o":113916.7,"h":113916.7,"l":113916.7,"c":113916.7,"v":800,"usd":0.00702264}
{"ts":1757590320000,"o":113916.7,"h":113916.7,"l":113905.2,"c":113905.2,"v":30000,"usd":0.26335396}
{"ts":1757590380000,"o":113905.2,"h":113905.2,"l":113900.2,"c":113900.2,"v":303300,"usd":2.66279976}
{"ts":1757590440000,"o":113900.2,"h":113980,"l":113900.3,"c":113980,"v":1373400,"usd":12.05678268}
{"ts":1757590500000,"o":113980,"h":114012.1,"l":113980,"c":114007.7,"v":199000,"usd":1.74578034}
{"ts":1757590560000,"o":114007.7,"h":114013,"l":114005.7,"c":114005.8,"v":18700,"usd":0.16401838}
{"ts":1757590620000,"o":114005.8,"h":114005.7,"l":114003,"c":114003,"v":17700,"usd":0.15525607}
{"ts":1757590680000,"o":114003,"h":114003,"l":113995,"c":113995.1,"v":220500,"usd":1.93419243}
{"ts":1757590740000,"o":113995.1,"h":113995.1,"l":113995,"c":113995,"v":7000,"usd":0.0614061}
{"ts":1757590800000,"o":113995,"h":113995,"l":113962,"c":113962,"v":88800,"usd":0.77907339}
{"ts":1757590860000,"o":113962,"h":113964.9,"l":113962,"c":113964.9,"v":190700,"usd":1.67335406}
{"ts":1757590920000,"o":113964.9,"h":113971,"l":113965,"c":113971,"v":52900,"usd":0.46416969}
{"ts":1757590980000,"o":113971,"h":113988.5,"l":113970.9,"c":113988.5,"v":106900,"usd":0.93795126}
{"ts":1757591040000,"o":113988.5,"h":113989,"l":113980,"c":113989,"v":107600,"usd":0.94396857}
{"ts":1757591100000,"o":113989,"h":113990,"l":113980,"c":113980,"v":123300,"usd":1.08168338}
{"ts":1757591160000,"o":113980,"h":113992,"l":113980,"c":113992,"v":10200,"usd":0.0894863}
{"ts":1757591220000,"o":113992,"h":113991.9,"l":113950,"c":113950,"v":53200,"usd":0.46675828}
{"ts":1757591280000,"o":113950,"h":113950.1,"l":113950,"c":113950,"v":2500,"usd":0.0219395}
{"ts":1757591340000,"o":113950,"h":113967.9,"l":113950,"c":113963,"v":341800,"usd":2.99938462}
{"ts":1757591400000,"o":113963,"h":113956.1,"l":113956,"c":113956,"v":9500,"usd":0.08336535}
{"ts":1757591460000,"o":113956,"h":113956.1,"l":113956,"c":113956.1,"v":22300,"usd":0.19568919}
{"ts":1757591520000,"o":113956.1,"h":113956.1,"l":113940,"c":113940.1,"v":52900,"usd":0.4642402}
{"ts":1757591580000,"o":113940.1,"h":113979,"l":113940,"c":113979,"v":276000,"usd":2.42228729}
{"ts":1757591640000,"o":113979,"h":113979,"l":113979,"c":113979,"v":5600,"usd":0.0491316}
{"ts":1757591700000,"o":113979,"h":113979,"l":113975,"c":113975,"v":96100,"usd":0.84314345}
{"ts":1757591760000,"o":113975,"h":113981.9,"l":113975.1,"c":113981.9,"v":194200,"usd":1.70386932}
{"ts":1757591820000,"o":113981.9,"h":113980.9,"l":113962,"c":113962,"v":45500,"usd":0.39920929}
{"ts":1757591880000,"o":113962,"h":113972,"l":113962.1,"c":113972,"v":148500,"usd":1.30305681}
{"ts":1757591940000,"o":113972,"h":113972,"l":113971.9,"c":113972,"v":2200,"usd":0.01930302}
{"ts":1757592000000,"o":113972,"h":114000,"l":113971.9,"c":114000,"v":358100,"usd":3.1417812}
{"ts":1757592060000,"o":114000,"h":114144.4,"l":114005.6,"c":114138.1,"v":911300,"usd":7.98765349}
{"ts":1757592120000,"o":114138.1,"h":114181.3,"l":114118,"c":114118,"v":344200,"usd":3.01503566}
{"ts":1757592180000,"o":114118,"h":114103.1,"l":114073.1,"c":114073.1,"v":343900,"usd":3.0143252}
{"ts":1757592240000,"o":114073.1,"h":114081.2,"l":114048,"c":114067.1,"v":246400,"usd":2.16023835}
{"ts":1757592300000,"o":114067.1,"h":114110,"l":114068.1,"c":114110,"v":34600,"usd":0.30327598}
{"ts":1757592360000,"o":114110,"h":114222,"l":114123.9,"c":114204.2,"v":288600,"usd":2.52741996}
{"ts":1757592420000,"o":114204.2,"h":114204.1,"l":114156.6,"c":114156.7,"v":344200,"usd":3.01433495}
{"ts":1757592480000,"o":114156.7,"h":114221.8,"l":114160.1,"c":114214.6,"v":173600,"usd":1.52029073}
{"ts":1757592540000,"o":114214.6,"h":114286.9,"l":114209,"c":114236,"v":454600,"usd":3.97937651}
{"ts":1757592600000,"o":114236,"h":114244,"l":114190,"c":114244,"v":158500,"usd":1.38787933}
{"ts":1757592660000,"o":114244,"h":114313.5,"l":114246.8,"c":114294.9,"v":443100,"usd":3.87693438}
{"ts":1757592720000,"o":114294.9,"h":114300.9,"l":114279.5,"c":114292,"v":90200,"usd":0.78924641}
{"ts":1757592780000,"o":114292,"h":114375.1,"l":114278.1,"c":114365.1,"v":238800,"usd":2.08854785}
{"ts":1757592840000,"o":114365.1,"h":114470.2,"l":114221.1,"c":114270.5,"v":2325200,"usd":20.32360496}
{"ts":1757592900000,"o":114270.5,"h":114289.8,"l":114195.5,"c":114252.8,"v":409200,"usd":3.58179595}
{"ts":1757592960000,"o":114252.8,"h":114256,"l":114162.3,"c":114214,"v":555000,"usd":4.8601409}
{"ts":1757593020000,"o":114214,"h":114210,"l":114115.1,"c":114151,"v":177400,"usd":1.55417422}
{"ts":1757593080000,"o":114151,"h":114136.1,"l":114070,"c":114120.3,"v":367700,"usd":3.22257136}
{"ts":1757593140000,"o":114120.3,"h":114197.3,"l":114116.4,"c":114175.6,"v":189800,"usd":1.66284547}
{"ts":1757593200000,"o":114175.6,"h":114158.9,"l":114148,"c":114148,"v":38000,"usd":0.33287389}
{"ts":1757593260000,"o":114148,"h":114151.5,"l":114082,"c":114150.5,"v":332700,"usd":2.91515417}
{"ts":1757593320000,"o":114150.5,"h":114176.1,"l":114123.4,"c":114143.7,"v":369900,"usd":3.2405821}
{"ts":1757593380000,"o":114143.7,"h":114154.2,"l":114123.1,"c":114149,"v":90400,"usd":0.79197391}
{"ts":1757593440000,"o":114149,"h":114200,"l":114147.1,"c":114195.4,"v":4345000,"usd":38.04784954}
{"ts":1757593500000,"o":114195.4,"h":114195.3,"l":114150,"c":114176,"v":818200,"usd":7.16591663}
{"ts":1757593560000,"o":114176,"h":114169.9,"l":114130.9,"c":114137,"v":691000,"usd":6.0537352}
{"ts":1757593620000,"o":114137,"h":114238.7,"l":114141,"c":114238.7,"v":4256400,"usd":37.27141374}
{"ts":1757593680000,"o":114238.7,"h":114258,"l":114236.1,"c":114257,"v":602700,"usd":5.27530976}
{"ts":1757593740000,"o":114257,"h":114295.9,"l":114245,"c":114262.2,"v":315000,"usd":2.75656674}
{"ts":1757593800000,"o":114262.2,"h":114364.3,"l":114200,"c":114359.9,"v":1364600,"usd":11.94343642}
{"ts":1757593860000,"o":114359.9,"h":114468.5,"l":113459.7,"c":113874.1,"v":21137200,"usd":185.65067861}
{"ts":1757593920000,"o":113874.1,"h":114403.4,"l":113762.3,"c":114121.8,"v":5187600,"usd":45.49108055}
{"ts":1757593980000,"o":114121.8,"h":114094.7,"l":113867.5,"c":113877.1,"v":3130000,"usd":27.46930369}
{"ts":1757594040000,"o":113877.1,"h":113891.1,"l":113631.8,"c":113696.7,"v":2141600,"usd":18.81925941}
{"ts":1757594100000,"o":113696.7,"h":113784.8,"l":113652.3,"c":113733,"v":500000,"usd":4.39566041}
{"ts":1757594160000,"o":113733,"h":113926.9,"l":113748,"c":113910,"v":554500,"usd":4.86947467}
{"ts":1757594220000,"o":113910,"h":113980.9,"l":113784,"c":113858.1,"v":1570700,"usd":13.79244907}
{"ts":1757594280000,"o":113858.1,"h":113978.1,"l":113858,"c":113965,"v":368400,"usd":3.23353917}
{"ts":1757594340000,"o":113965,"h":114025.8,"l":113924,"c":113954,"v":925600,"usd":8.11989667}
{"ts":1757594400000,"o":113954,"h":113968,"l":113850.1,"c":113880,"v":314600,"usd":2.76249024}
{"ts":1757594460000,"o":113880,"h":113946.1,"l":113840.2,"c":113946.1,"v":282500,"usd":2.48056152}
{"ts":1757594520000,"o":113946.1,"h":113978.1,"l":113940,"c":113947,"v":158900,"usd":1.39438677}
{"ts":1757594580000,"o":113947,"h":113939.9,"l":113786.5,"c":113811,"v":562100,"usd":4.93717302}
{"ts":1757594640000,"o":113811,"h":113833,"l":113752.3,"c":113806.4,"v":469700,"usd":4.12830727}
{"ts":1757594700000,"o":113806.4,"h":113841,"l":113800.4,"c":113841,"v":207800,"usd":1.82561664}
{"ts":1757594760000,"o":113841,"h":113947.2,"l":113845,"c":113942.1,"v":188700,"usd":1.65658441}
{"ts":1757594820000,"o":113942.1,"h":114006.2,"l":113893.8,"c":113984,"v":554200,"usd":4.86336269}
{"ts":1757594880000,"o":113984,"h":114079.3,"l":113970.7,"c":114079.3,"v":466700,"usd":4.09342614}
{"ts":1757594940000,"o":114079.3,"h":114145.9,"l":114014.3,"c":114068.9,"v":774900,"usd":6.79129906}
{"ts":1757595000000,"o":114068.9,"h":114144.1,"l":114040,"c":114088,"v":156000,"usd":1.36730075}
{"ts":1757595060000,"o":114088,"h":114099.9,"l":114072.1,"c":114099.9,"v":127500,"usd":1.11756199}
{"ts":1757595120000,"o":114099.9,"h":114116,"l":114072.1,"c":114112,"v":1239200,"usd":10.86072099}
{"ts":1757595180000,"o":114112,"h":114137.6,"l":114068,"c":114068,"v":184700,"usd":1.61864632}
{"ts":1757595240000,"o":114068,"h":114060,"l":114002.2,"c":114012,"v":206100,"usd":1.80727267}
{"ts":1757595300000,"o":114012,"h":114033.6,"l":113995.9,"c":114033.5,"v":35100,"usd":0.30785651}
{"ts":1757595360000,"o":114033.5,"h":114080,"l":114000.1,"c":114000.1,"v":168500,"usd":1.4775465}
{"ts":1757595420000,"o":114000.1,"h":114001.9,"l":113970.1,"c":113994.8,"v":292300,"usd":2.56414284}
{"ts":1757595480000,"o":113994.8,"h":113995,"l":113889.6,"c":113932.6,"v":291700,"usd":2.56068544}
{"ts":1757595540000,"o":113932.6,"h":113932.5,"l":113880.1,"c":113922,"v":274400,"usd":2.4091998}
{"ts":1757595600000,"o":113922,"h":113942,"l":113917.1,"c":113942,"v":314800,"usd":2.76290182}
{"ts":1757595660000,"o":113942,"h":113994.2,"l":113943,"c":113943,"v":527700,"usd":4.6300195}
{"ts":1757595720000,"o":113943,"h":113940,"l":113854.9,"c":113854.9,"v":305300,"usd":2.68036635}
{"ts":1757595780000,"o":113854.9,"h":113852.2,"l":113722.3,"c":113763.4,"v":2003800,"usd":17.61237138}
{"ts":1757595840000,"o":113763.4,"h":113833.5,"l":113737,"c":113810,"v":297200,"usd":2.61170697}
{"ts":1757595900000,"o":113810,"h":113809,"l":113740,"c":113768,"v":209400,"usd":1.84077593}
{"ts":1757595960000,"o":113768,"h":113830.9,"l":113747,"c":113828.9,"v":38500,"usd":0.33835783}
{"ts":1757596020000,"o":113828.9,"h":113849.9,"l":113803.3,"c":113806,"v":102900,"usd":0.90399701}
{"ts":1757596080000,"o":113806,"h":113839.9,"l":113754.9,"c":113770.9,"v":161100,"usd":1.41555251}
{"ts":1757596140000,"o":113770.9,"h":113800,"l":113761,"c":113781.2,"v":128900,"usd":1.13291355}
{"ts":1757596200000,"o":113781.2,"h":113799,"l":113742.5,"c":113759,"v":192200,"usd":1.68963873}
{"ts":1757596260000,"o":113759,"h":113757,"l":113586.5,"c":113655.3,"v":1024400,"usd":9.01392091}
{"ts":1757596320000,"o":113655.3,"h":113663.9,"l":113508,"c":113568.5,"v":3769400,"usd":33.18862209}
{"ts":1757596380000,"o":113568.5,"h":113615,"l":113530,"c":113615,"v":470200,"usd":4.14025905}
{"ts":1757596440000,"o":113615,"h":113610.9,"l":113440,"c":113477.3,"v":1993400,"usd":17.56395112}
{"ts":1757596500000,"o":113477.3,"h":113520,"l":113452.3,"c":113468.5,"v":1012100,"usd":8.91764363}
{"ts":1757596560000,"o":113468.5,"h":113486.5,"l":113430.1,"c":113446,"v":945400,"usd":8.33279608}
{"ts":1757596620000,"o":113446,"h":113535.2,"l":113400,"c":113535.1,"v":360100,"usd":3.17327713}
{"ts":1757596680000,"o":113535.1,"h":113523,"l":113455,"c":113483,"v":220500,"usd":1.9427931}
{"ts":1757596740000,"o":113483,"h":113503.2,"l":113404.9,"c":113453.9,"v":259700,"usd":2.28942268}
{"ts":1757596800000,"o":113453.9,"h":113557.9,"l":113449.2,"c":113534,"v":58100,"usd":0.51200182}
{"ts":1757596860000,"o":113534,"h":113647.2,"l":113535,"c":113599,"v":255700,"usd":2.25068355}
{"ts":1757596920000,"o":113599,"h":113598,"l":113556,"c":113556,"v":50300,"usd":0.4428912}
{"ts":1757596980000,"o":113556,"h":113644.4,"l":113555.1,"c":113619,"v":781700,"usd":6.88200512}
{"ts":1757597040000,"o":113619,"h":113685.8,"l":113608,"c":113667,"v":189500,"usd":1.66763821}
{"ts":1757597100000,"o":113667,"h":113823.1,"l":113659.1,"c":113755.5,"v":2058700,"usd":18.09758355}
{"ts":1757597160000,"o":113755.5,"h":113795.2,"l":113694.9,"c":113739.3,"v":887300,"usd":7.80031636}
{"ts":1757597220000,"o":113739.3,"h":113748,"l":113722,"c":113722.1,"v":124500,"usd":1.09459918}
{"ts":1757597280000,"o":113722.1,"h":113739,"l":113694.6,"c":113739,"v":357100,"usd":3.14037009}
{"ts":1757597340000,"o":113739,"h":113732,"l":113695.1,"c":113700.5,"v":179700,"usd":1.58021536}
{"ts":1757597400000,"o":113700.5,"h":113700.4,"l":113690,"c":113697,"v":70700,"usd":0.62184711}
{"ts":1757597460000,"o":113697,"h":113822.8,"l":113701,"c":113822.8,"v":1091600,"usd":9.59365553}
{"ts":1757597520000,"o":113822.8,"h":113943,"l":113725.5,"c":113912,"v":1294100,"usd":11.36681288}
{"ts":1757597580000,"o":113912,"h":113937.9,"l":113860.1,"c":113884,"v":415100,"usd":3.64453575}
{"ts":1757597640000,"o":113884,"h":113943,"l":113873.1,"c":113879,"v":103100,"usd":0.90524238}
{"ts":1757597700000,"o":113879,"h":113881,"l":113805,"c":113806.9,"v":148600,"usd":1.30531885}
{"ts":1757597760000,"o":113806.9,"h":113825.1,"l":113766.3,"c":113767,"v":170800,"usd":1.50084367}
{"ts":1757597820000,"o":113767,"h":113858.5,"l":113644.3,"c":113730.1,"v":1335000,"usd":11.73332905}
{"ts":1757597880000,"o":113730.1,"h":113889.2,"l":113742,"c":113826.1,"v":265300,"usd":2.33087907}
{"ts":1757597940000,"o":113826.1,"h":113971.4,"l":113831.3,"c":113924,"v":504700,"usd":4.42948691}
{"ts":1757598000000,"o":113924,"h":114089.4,"l":113944.9,"c":114074,"v":408000,"usd":3.57795193}
{"ts":1757598060000,"o":114074,"h":114164.3,"l":114036.1,"c":114120.3,"v":544100,"usd":4.76764763}
{"ts":1757598120000,"o":114120.3,"h":114159.9,"l":114068.7,"c":114100,"v":619100,"usd":5.42481477}
{"ts":1757598180000,"o":114100,"h":114105.9,"l":113955.3,"c":113955.3,"v":217800,"usd":1.9102456}
{"ts":1757598240000,"o":113955.3,"h":114011.1,"l":113955,"c":113992,"v":344400,"usd":3.02137655}
{"ts":1757598300000,"o":113992,"h":113992,"l":113881,"c":113910.9,"v":204100,"usd":1.79156226}
{"ts":1757598360000,"o":113910.9,"h":113898.9,"l":113788.1,"c":113837.6,"v":460600,"usd":4.04538262}
{"ts":1757598420000,"o":113837.6,"h":114042,"l":113837,"c":114042,"v":211900,"usd":1.85941893}
{"ts":1757598480000,"o":114042,"h":114125.6,"l":113984.2,"c":114033,"v":509900,"usd":4.4709854}
{"ts":1757598540000,"o":114033,"h":114060,"l":113968.2,"c":113972,"v":63300,"usd":0.55520681}
{"ts":1757598600000,"o":113972,"h":114014,"l":113930.1,"c":113956,"v":168300,"usd":1.47687662}
{"ts":1757598660000,"o":113956,"h":114010,"l":113945.1,"c":113985.9,"v":156900,"usd":1.37641986}
{"ts":1757598720000,"o":113985.9,"h":114110,"l":113986,"c":114102.3,"v":283700,"usd":2.48716925}
{"ts":1757598780000,"o":114102.3,"h":114166.5,"l":114106.4,"c":114128,"v":271800,"usd":2.38105156}
{"ts":1757598840000,"o":114128,"h":114186,"l":114128.4,"c":114186,"v":78100,"usd":0.6841394}
{"ts":1757598900000,"o":114186,"h":114185.1,"l":114140,"c":114140,"v":181600,"usd":1.59069861}
{"ts":1757598960000,"o":114140,"h":114164,"l":114081,"c":114147,"v":167100,"usd":1.46410855}
{"ts":1757599020000,"o":114147,"h":114165,"l":114121.4,"c":114152,"v":59900,"usd":0.52480717}
{"ts":1757599080000,"o":114152,"h":114457.1,"l":114147.1,"c":114443.1,"v":1194700,"usd":10.44763451}
{"ts":1757599140000,"o":114443.1,"h":114694,"l":114434.8,"c":114606.8,"v":6477200,"usd":56.53815339}
{"ts":1757599200000,"o":114606.8,"h":114677.3,"l":114532,"c":114607.1,"v":1345400,"usd":11.73994184}
{"ts":1757599260000,"o":114607.1,"h":114650,"l":114486,"c":114509,"v":892200,"usd":7.78792093}
{"ts":1757599320000,"o":114509,"h":114586.3,"l":114427,"c":114452.9,"v":671100,"usd":5.86134563}
{"ts":1757599380000,"o":114452.9,"h":114461,"l":114306.7,"c":114329,"v":1442200,"usd":12.60723817}
{"ts":1757599440000,"o":114329,"h":114345,"l":114230.1,"c":114296.3,"v":275300,"usd":2.40886622}
{"ts":1757599500000,"o":114296.3,"h":114391.9,"l":114290.3,"c":114364,"v":119900,"usd":1.04844341}
{"ts":1757599560000,"o":114364,"h":114399.9,"l":114284.9,"c":114284.9,"v":65100,"usd":0.56926197}
{"ts":1757599620000,"o":114284.9,"h":114351,"l":114246.3,"c":114350.9,"v":410200,"usd":3.58987442}
{"ts":1757599680000,"o":114350.9,"h":114343,"l":114273.9,"c":114281.9,"v":15600,"usd":0.13648533}
{"ts":1757599740000,"o":114281.9,"h":114310,"l":114240,"c":114260,"v":138700,"usd":1.21389714}
{"ts":1757599800000,"o":114260,"h":114279,"l":114174.6,"c":114176,"v":187600,"usd":1.6423848}
{"ts":1757599860000,"o":114176,"h":114226.2,"l":114179,"c":114198.1,"v":144300,"usd":1.26346904}
{"ts":1757599920000,"o":114198.1,"h":114332.1,"l":114198.2,"c":114251,"v":140400,"usd":1.22861229}
{"ts":1757599980000,"o":114251,"h":114247.6,"l":114212,"c":114239.9,"v":182000,"usd":1.59321158}
{"ts":1757600040000,"o":114239.9,"h":114310,"l":114240,"c":114250,"v":50500,"usd":0.44185987}
{"ts":1757600100000,"o":114250,"h":114239,"l":114160.7,"c":114166,"v":108500,"usd":0.95009506}
{"ts":1757600160000,"o":114166,"h":114177,"l":113994.1,"c":114066.1,"v":660100,"usd":5.78561038}
{"ts":1757600220000,"o":114066.1,"h":114065,"l":113958.6,"c":114054,"v":337400,"usd":2.95957469}
{"ts":1757600280000,"o":114054,"h":114114,"l":114009.6,"c":114009.6,"v":637600,"usd":5.58997167}
{"ts":1757600340000,"o":114009.6,"h":114009.6,"l":113930.6,"c":113996,"v":961500,"usd":8.43646657}
{"ts":1757600400000,"o":113996,"h":114027.2,"l":113964.1,"c":113975.9,"v":295400,"usd":2.59132551}
{"ts":1757600460000,"o":113975.9,"h":113988.8,"l":113882.7,"c":113917,"v":694300,"usd":6.0941249}
{"ts":1757600520000,"o":113917,"h":113982,"l":113910,"c":113947.9,"v":399500,"usd":3.50619054}
{"ts":1757600580000,"o":113947.9,"h":113978,"l":113930.1,"c":113972,"v":126400,"usd":1.10917648}
{"ts":1757600640000,"o":113972,"h":114079.9,"l":113987.1,"c":113987.1,"v":400400,"usd":3.51143083}
{"ts":1757600700000,"o":113987.1,"h":114081,"l":113987.1,"c":114081,"v":174700,"usd":1.53180239}
{"ts":1757600760000,"o":114081,"h":114076,"l":114030,"c":114048,"v":363200,"usd":3.18405443}
{"ts":1757600820000,"o":114048,"h":114168,"l":114048,"c":114144.2,"v":355100,"usd":3.11145371}
{"ts":1757600880000,"o":114144.2,"h":114128,"l":114004.9,"c":114056.5,"v":168900,"usd":1.48078506}
{"ts":1757600940000,"o":114056.5,"h":114115,"l":114056.5,"c":114115,"v":90500,"usd":0.79336841}
{"ts":1757601000000,"o":114115,"h":114147.6,"l":114108,"c":114130,"v":147300,"usd":1.29056779}
{"ts":1757601060000,"o":114130,"h":114167.7,"l":114080.1,"c":114162.4,"v":135700,"usd":1.18885874}
{"ts":1757601120000,"o":114162.4,"h":114240,"l":114153,"c":114240,"v":281000,"usd":2.46087244}
{"ts":1757601180000,"o":114240,"h":114288.3,"l":114243,"c":114288.3,"v":322800,"usd":2.82486624}
{"ts":1757601240000,"o":114288.3,"h":114371.1,"l":114290.5,"c":114324,"v":224200,"usd":1.96098221}
{"ts":1757601300000,"o":114324,"h":114437.8,"l":114316,"c":114420,"v":364400,"usd":3.18524595}
{"ts":1757601360000,"o":114420,"h":114478.8,"l":114412,"c":114466,"v":135800,"usd":1.18641991}
{"ts":1757601420000,"o":114466,"h":114506.5,"l":114450,"c":114453,"v":351200,"usd":3.06812414}
{"ts":1757601480000,"o":114453,"h":114518,"l":114439,"c":114473,"v":242700,"usd":2.12040845}
{"ts":1757601540000,"o":114473,"h":114473.9,"l":114425,"c":114425,"v":139600,"usd":1.21972493}
{"ts":1757601600000,"o":114425,"h":114454,"l":114413,"c":114435.7,"v":186000,"usd":1.62533759}
{"ts":1757601660000,"o":114435.7,"h":114435.1,"l":114435,"c":114435,"v":27500,"usd":0.2403115}
{"ts":1757601720000,"o":114435,"h":114488.7,"l":114399.9,"c":114407.9,"v":11066400,"usd":96.72650627}
{"ts":1757601780000,"o":114407.9,"h":114450,"l":114408,"c":114450,"v":297600,"usd":2.60055971}
{"ts":1757601840000,"o":114450,"h":114500,"l":114450,"c":114493.6,"v":507200,"usd":4.42992965}
{"ts":1757601900000,"o":114493.6,"h":114543.9,"l":114490.6,"c":114502,"v":819400,"usd":7.15523341}
{"ts":1757601960000,"o":114502,"h":114520.9,"l":114440.1,"c":114440.9,"v":817000,"usd":7.13627009}
{"ts":1757602020000,"o":114440.9,"h":114500,"l":114441,"c":114500,"v":178900,"usd":1.56296455}
{"ts":1757602080000,"o":114500,"h":114535.8,"l":114498,"c":114535.8,"v":323400,"usd":2.82410171}
{"ts":1757602140000,"o":114535.8,"h":114539.4,"l":114533,"c":114539.3,"v":189600,"usd":1.65534623}
{"ts":1757602200000,"o":114539.3,"h":114539.3,"l":114477.2,"c":114477.2,"v":517100,"usd":4.51523527}
{"ts":1757602260000,"o":114477.2,"h":114511,"l":114464.3,"c":114490,"v":305500,"usd":2.66831886}
{"ts":1757602320000,"o":114490,"h":114483,"l":114400.1,"c":114400.2,"v":537800,"usd":4.69932354}
{"ts":1757602380000,"o":114400.2,"h":114424.9,"l":114286.8,"c":114354,"v":801900,"usd":7.01284234}
{"ts":1757602440000,"o":114354,"h":114372.8,"l":114330,"c":114350,"v":56100,"usd":0.49061614}
{"ts":1757602500000,"o":114350,"h":114381,"l":114350,"c":114356.1,"v":67800,"usd":0.59285713}
{"ts":1757602560000,"o":114356.1,"h":114370.9,"l":114304.9,"c":114321,"v":448700,"usd":3.92425577}
{"ts":1757602620000,"o":114321,"h":114345.9,"l":114250,"c":114345.9,"v":436700,"usd":3.82104527}
{"ts":1757602680000,"o":114345.9,"h":114410,"l":114338,"c":114410,"v":121600,"usd":1.0633416}
{"ts":1757602740000,"o":114410,"h":114500,"l":114415,"c":114495,"v":244500,"usd":2.1357062}
{"ts":1757602800000,"o":114495,"h":114479,"l":114430,"c":114432,"v":222200,"usd":1.94142008}
{"ts":1757602860000,"o":114432,"h":114471.9,"l":114429.1,"c":114450,"v":88200,"usd":0.77059064}
{"ts":1757602920000,"o":114450,"h":114460.9,"l":114427.1,"c":114456.1,"v":40400,"usd":0.35304021}
{"ts":1757602980000,"o":114456.1,"h":114480,"l":114440,"c":114440,"v":58200,"usd":0.50852356}
{"ts":1757603040000,"o":114440,"h":114453,"l":114369,"c":114369,"v":186900,"usd":1.63329914}
{"ts":1757603100000,"o":114369,"h":114460,"l":114360.1,"c":114460,"v":175500,"usd":1.53397571}
{"ts":1757603160000,"o":114460,"h":114505,"l":114465,"c":114504.9,"v":148900,"usd":1.30048683}
{"ts":1757603220000,"o":114504.9,"h":114510.9,"l":114430.1,"c":114439.3,"v":320000,"usd":2.79487318}
{"ts":1757603280000,"o":114439.3,"h":114460.4,"l":114420.9,"c":114442.9,"v":293500,"usd":2.56442315}
{"ts":1757603340000,"o":114442.9,"h":114470,"l":114432.1,"c":114432.1,"v":56600,"usd":0.49451544}
{"ts":1757603400000,"o":114432.1,"h":114469.9,"l":114432.1,"c":114454,"v":20800,"usd":0.18175445}
{"ts":1757603460000,"o":114454,"h":114499.6,"l":114465.1,"c":114486.8,"v":33500,"usd":0.29260332}
{"ts":1757603520000,"o":114486.8,"h":114544.9,"l":114470.1,"c":114544.9,"v":364200,"usd":3.17988651}
{"ts":1757603580000,"o":114544.9,"h":114595.7,"l":114537,"c":114559,"v":497800,"usd":4.3447955}
{"ts":1757603640000,"o":114559,"h":114577,"l":114556,"c":114566,"v":204700,"usd":1.78675313}
{"ts":1757603700000,"o":114566,"h":114568.9,"l":114510,"c":114520,"v":69500,"usd":0.60678454}
{"ts":1757603760000,"o":114520,"h":114547.9,"l":114516,"c":114535,"v":101300,"usd":0.88447681}
{"ts":1757603820000,"o":114535,"h":114578.2,"l":114529.9,"c":114541.2,"v":215000,"usd":1.87690266}
{"ts":1757603880000,"o":114541.2,"h":114578.9,"l":114530.1,"c":114578.9,"v":278800,"usd":2.43394684}
{"ts":1757603940000,"o":114578.9,"h":114663,"l":114579,"c":114618.9,"v":420800,"usd":3.67153292}
{"ts":1757604000000,"o":114618.9,"h":114659.3,"l":114617,"c":114651,"v":183400,"usd":1.5997208}
{"ts":1757604060000,"o":114651,"h":114662.8,"l":114573,"c":114579,"v":188600,"usd":1.64567066}
{"ts":1757604120000,"o":114579,"h":114585,"l":114510.1,"c":114510.1,"v":138400,"usd":1.20827978}
{"ts":1757604180000,"o":114510.1,"h":114515.8,"l":114455,"c":114478.8,"v":41600,"usd":0.36336701}
{"ts":1757604240000,"o":114478.8,"h":114505.2,"l":114468.9,"c":114487.4,"v":90800,"usd":0.79313532}
{"ts":1757604300000,"o":114487.4,"h":114494.3,"l":114455.3,"c":114460,"v":155300,"usd":1.35673203}
{"ts":1757604360000,"o":114460,"h":114531,"l":114461,"c":114531,"v":27300,"usd":0.238423}
{"ts":1757604420000,"o":114531,"h":114553.1,"l":114430,"c":114430,"v":363200,"usd":3.17166607}
{"ts":1757604480000,"o":114430,"h":114440.9,"l":114352.2,"c":114352.2,"v":314600,"usd":2.7498988}
{"ts":1757604540000,"o":114352.2,"h":114373,"l":114347,"c":114373,"v":106400,"usd":0.93041358}
{"ts":1757604600000,"o":114373,"h":114378.5,"l":114353,"c":114366.2,"v":17400,"usd":0.15214361}
{"ts":1757604660000,"o":114366.2,"h":114410,"l":114360,"c":114410,"v":74600,"usd":0.65223772}
{"ts":1757604720000,"o":114410,"h":114413,"l":114380,"c":114413,"v":74600,"usd":0.65212389}
{"ts":1757604780000,"o":114413,"h":114438.9,"l":114390.1,"c":114438.9,"v":214000,"usd":1.8705995}
{"ts":1757604840000,"o":114438.9,"h":114479,"l":114390.1,"c":114409.1,"v":115300,"usd":1.00740061}
{"ts":1757604900000,"o":114409.1,"h":114475,"l":114408,"c":114475,"v":30000,"usd":0.26211337}
{"ts":1757604960000,"o":114475,"h":114479,"l":114456,"c":114456,"v":13200,"usd":0.11531365}
{"ts":1757605020000,"o":114456,"h":114478,"l":114374.3,"c":114374.3,"v":32000,"usd":0.27962938}
{"ts":1757605080000,"o":114374.3,"h":114389.9,"l":114368,"c":114389.9,"v":17200,"usd":0.15037188}
{"ts":1757605140000,"o":114389.9,"h":114388.1,"l":114294.3,"c":114330.1,"v":171700,"usd":1.50197908}
{"ts":1757605200000,"o":114330.1,"h":114349.9,"l":114311.3,"c":114312,"v":33500,"usd":0.29297771}
{"ts":1757605260000,"o":114312,"h":114319,"l":114300.9,"c":114319,"v":35800,"usd":0.31317626}
{"ts":1757605320000,"o":114319,"h":114318,"l":114260,"c":114294,"v":453500,"usd":3.96808269}
{"ts":1757605380000,"o":114294,"h":114293.9,"l":114285,"c":114293.5,"v":19400,"usd":0.16974046}
{"ts":1757605440000,"o":114293.5,"h":114293.9,"l":114273.9,"c":114275.2,"v":203500,"usd":1.78051105}
{"ts":1757605500000,"o":114275.2,"h":114270.9,"l":114240,"c":114240,"v":122400,"usd":1.07116964}
{"ts":1757605560000,"o":114240,"h":114273.2,"l":114234,"c":114234,"v":144500,"usd":1.26470743}
{"ts":1757605620000,"o":114234,"h":114234,"l":114193,"c":114223.5,"v":531100,"usd":4.65018568}
{"ts":1757605680000,"o":114223.5,"h":114224,"l":114154.9,"c":114188.8,"v":131400,"usd":1.1505816}
{"ts":1757605740000,"o":114188.8,"h":114201.6,"l":114130.1,"c":114163,"v":617200,"usd":5.40621864}
{"ts":1757605800000,"o":114163,"h":114185.3,"l":114080,"c":114080.1,"v":430300,"usd":3.77008191}
{"ts":1757605860000,"o":114080.1,"h":114156.1,"l":114076,"c":114083,"v":195900,"usd":1.71693791}
{"ts":1757605920000,"o":114083,"h":114155.9,"l":114079.8,"c":114152,"v":666300,"usd":5.83878628}
{"ts":1757605980000,"o":114152,"h":114146.2,"l":114028.2,"c":114028.2,"v":711400,"usd":6.2362038}
{"ts":1757606040000,"o":114028.2,"h":114028.1,"l":113960.1,"c":113965.5,"v":616400,"usd":5.40802391}
{"ts":1757606100000,"o":113965.5,"h":114100,"l":113970.3,"c":114081.1,"v":486900,"usd":4.26990514}
{"ts":1757606160000,"o":114081.1,"h":114100,"l":114050.1,"c":114086.1,"v":1134000,"usd":9.94018532}
{"ts":1757606220000,"o":114086.1,"h":114110,"l":114055.1,"c":114055.1,"v":183600,"usd":1.60905857}
{"ts":1757606280000,"o":114055.1,"h":114098,"l":114055.1,"c":114098,"v":176100,"usd":1.54376624}
{"ts":1757606340000,"o":114098,"h":114157,"l":114110,"c":114157,"v":57300,"usd":0.50197455}
{"ts":1757606400000,"o":114157,"h":114180.1,"l":114140.4,"c":114140.4,"v":179200,"usd":1.56967087}
{"ts":1757606460000,"o":114140.4,"h":114230,"l":114142,"c":114209,"v":240100,"usd":2.10247708}
{"ts":1757606520000,"o":114209,"h":114207,"l":114180.1,"c":114194,"v":92400,"usd":0.80916743}
{"ts":1757606580000,"o":114194,"h":114276,"l":114196,"c":114276,"v":193100,"usd":1.69022686}
{"ts":1757606640000,"o":114276,"h":114315,"l":114264.4,"c":114311,"v":95000,"usd":0.83126728}
{"ts":1757606700000,"o":114311,"h":114325.9,"l":114311,"c":114317.6,"v":85400,"usd":0.74703886}
{"ts":1757606760000,"o":114317.6,"h":114327,"l":114255.1,"c":114256,"v":68400,"usd":0.59836692}
{"ts":1757606820000,"o":114256,"h":114255,"l":114172,"c":114172,"v":506200,"usd":4.43230978}
{"ts":1757606880000,"o":114172,"h":114210,"l":114179.9,"c":114210,"v":56200,"usd":0.49217575}
{"ts":1757606940000,"o":114210,"h":114239.3,"l":114214,"c":114225,"v":151300,"usd":1.32451499}
{"ts":1757607000000,"o":114225,"h":114241.9,"l":114220.8,"c":114241.9,"v":81600,"usd":0.71431559}
{"ts":1757607060000,"o":114241.9,"h":114308.2,"l":114242,"c":114308.1,"v":22400,"usd":0.19598716}
{"ts":1757607120000,"o":114308.1,"h":114308.1,"l":114235,"c":114235,"v":168100,"usd":1.47069143}
{"ts":1757607180000,"o":114235,"h":114249.8,"l":114229.5,"c":114230,"v":385000,"usd":3.37026611}
{"ts":1757607240000,"o":114230,"h":114271,"l":114230,"c":114271,"v":44500,"usd":0.3895302}
{"ts":1757607300000,"o":114271,"h":114272,"l":114250.1,"c":114272,"v":146000,"usd":1.27783286}
{"ts":1757607360000,"o":114272,"h":114272,"l":114250.1,"c":114251,"v":98800,"usd":0.8646611}
{"ts":1757607420000,"o":114251,"h":114310,"l":114268.3,"c":114310,"v":67500,"usd":0.59063462}
{"ts":1757607480000,"o":114310,"h":114334,"l":114298.9,"c":114330.1,"v":423200,"usd":3.70175552}
{"ts":1757607540000,"o":114330.1,"h":114334,"l":114319.2,"c":114325.1,"v":46300,"usd":0.40497684}
{"ts":1757607600000,"o":114325.1,"h":114383.9,"l":114313.1,"c":114383.8,"v":1772000,"usd":15.49532845}
{"ts":1757607660000,"o":114383.8,"h":114413.8,"l":114340.1,"c":114401.7,"v":112700,"usd":0.98525176}
{"ts":1757607720000,"o":114401.7,"h":114415,"l":114366,"c":114366,"v":111500,"usd":0.97465334}
{"ts":1757607780000,"o":114366,"h":114389.9,"l":114366,"c":114379,"v":313000,"usd":2.73651329}
{"ts":1757607840000,"o":114379,"h":114400.5,"l":114381.9,"c":114399,"v":265200,"usd":2.31843881}
{"ts":1757607900000,"o":114399,"h":114399,"l":114328,"c":114336,"v":632900,"usd":5.53440209}
{"ts":1757607960000,"o":114336,"h":114368.9,"l":114336,"c":114368.9,"v":112700,"usd":0.98558058}
{"ts":1757608020000,"o":114368.9,"h":114400.7,"l":114365.1,"c":114400.7,"v":175000,"usd":1.53005605}
{"ts":1757608080000,"o":114400.7,"h":114401,"l":114340.1,"c":114341,"v":353800,"usd":3.09329482}
{"ts":1757608140000,"o":114341,"h":114357,"l":114335.1,"c":114352,"v":114000,"usd":0.99698322}
{"ts":1757608200000,"o":114352,"h":114352,"l":114333,"c":114333,"v":311800,"usd":2.7270025}
{"ts":1757608260000,"o":114333,"h":114404.9,"l":114339,"c":114404.9,"v":118800,"usd":1.03878144}
{"ts":1757608320000,"o":114404.9,"h":114432.3,"l":114360.1,"c":114360.1,"v":878500,"usd":7.67848538}
{"ts":1757608380000,"o":114360.1,"h":114396,"l":114361,"c":114387,"v":18200,"usd":0.15913081}
{"ts":1757608440000,"o":114387,"h":114386.5,"l":114368,"c":114368,"v":48900,"usd":0.4275032}
{"ts":1757608500000,"o":114368,"h":114376,"l":114338,"c":114338,"v":122500,"usd":1.07119949}
{"ts":1757608560000,"o":114338,"h":114358,"l":114329,"c":114329,"v":177900,"usd":1.55593421}
{"ts":1757608620000,"o":114329,"h":114428.8,"l":114329.1,"c":114411,"v":84500,"usd":0.73870485}
{"ts":1757608680000,"o":114411,"h":114431,"l":114410.9,"c":114431,"v":17900,"usd":0.15643982}
{"ts":1757608740000,"o":114431,"h":114468.6,"l":114431,"c":114468.6,"v":58100,"usd":0.50764008}
{"ts":1757608800000,"o":114468.6,"h":114485.9,"l":114467,"c":114485.9,"v":515900,"usd":4.5065554}
{"ts":1757608860000,"o":114485.9,"h":114500,"l":114485.9,"c":114500,"v":18800,"usd":0.16420941}
{"ts":1757608920000,"o":114500,"h":114515,"l":114470,"c":114471.9,"v":142900,"usd":1.2479754}
{"ts":1757608980000,"o":114471.9,"h":114476,"l":114460,"c":114460,"v":61400,"usd":0.53639945}
{"ts":1757609040000,"o":114460,"h":114524,"l":114461,"c":114522,"v":521500,"usd":4.55421168}
{"ts":1757609100000,"o":114522,"h":114543,"l":114519,"c":114520,"v":172300,"usd":1.50439475}
{"ts":1757609160000,"o":114520,"h":114529.7,"l":114440,"c":114442,"v":888900,"usd":7.76432468}
{"ts":1757609220000,"o":114442,"h":114514.9,"l":114439,"c":114514.9,"v":154900,"usd":1.35286466}
{"ts":1757609280000,"o":114514.9,"h":114514.9,"l":114464.5,"c":114464.5,"v":139100,"usd":1.21477642}
{"ts":1757609340000,"o":114464.5,"h":114483,"l":114455,"c":114468,"v":104400,"usd":0.91201752}
{"ts":1757609400000,"o":114468,"h":114517,"l":114465,"c":114465.1,"v":114800,"usd":1.00263332}
{"ts":1757609460000,"o":114465.1,"h":114483,"l":114440,"c":114440,"v":49500,"usd":0.43240776}
{"ts":1757609520000,"o":114440,"h":114476.7,"l":114441,"c":114462,"v":91100,"usd":0.79588123}
{"ts":1757609580000,"o":114462,"h":114452,"l":114400,"c":114419,"v":28200,"usd":0.24645459}
{"ts":1757609640000,"o":114419,"h":114452,"l":114382.1,"c":114382.1,"v":241900,"usd":2.11428459}
{"ts":1757609700000,"o":114382.1,"h":114420,"l":114371.4,"c":114420,"v":118500,"usd":1.03588812}
{"ts":1757609760000,"o":114420,"h":114455.9,"l":114419.1,"c":114449.2,"v":80000,"usd":0.6990917}
{"ts":1757609820000,"o":114449.2,"h":114460,"l":114449.2,"c":114459.9,"v":28100,"usd":0.24550871}
{"ts":1757609880000,"o":114459.9,"h":114479.9,"l":114460,"c":114474,"v":64300,"usd":0.56168908}
{"ts":1757609940000,"o":114474,"h":114480,"l":114478,"c":114480,"v":2000,"usd":0.0174705}
{"ts":1757610000000,"o":114480,"h":114481,"l":114440,"c":114444,"v":102500,"usd":0.89538456}
{"ts":1757610060000,"o":114444,"h":114447.3,"l":114379,"c":114381,"v":80000,"usd":0.69911387}
{"ts":1757610120000,"o":114381,"h":114448,"l":114380,"c":114380.1,"v":180500,"usd":1.57739876}
{"ts":1757610180000,"o":114380.1,"h":114435.6,"l":114381,"c":114422.8,"v":57700,"usd":0.50430686}
{"ts":1757610240000,"o":114422.8,"h":114423,"l":114404.1,"c":114423,"v":170500,"usd":1.49020739}
{"ts":1757610300000,"o":114423,"h":114422,"l":114370.1,"c":114370.1,"v":140200,"usd":1.225685}
{"ts":1757610360000,"o":114370.1,"h":114370.1,"l":114338.3,"c":114367,"v":99800,"usd":0.87281712}
{"ts":1757610420000,"o":114367,"h":114407.6,"l":114366.9,"c":114407.6,"v":57400,"usd":0.50184322}
{"ts":1757610480000,"o":114407.6,"h":114437,"l":114337.7,"c":114337.7,"v":159100,"usd":1.39061052}
{"ts":1757610540000,"o":114337.7,"h":114387,"l":114330.1,"c":114368.1,"v":75900,"usd":0.66381249}
{"ts":1757610600000,"o":114368.1,"h":114420,"l":114361.8,"c":114420,"v":47800,"usd":0.41793297}
{"ts":1757610660000,"o":114420,"h":114480.8,"l":114431.6,"c":114480.7,"v":119600,"usd":1.0449461}
{"ts":1757610720000,"o":114480.7,"h":114515,"l":114420,"c":114420.1,"v":257400,"usd":2.2481486}
{"ts":1757610780000,"o":114420.1,"h":114460,"l":114418.2,"c":114435,"v":164000,"usd":1.43305917}
{"ts":1757610840000,"o":114435,"h":114434,"l":114405,"c":114405,"v":39900,"usd":0.34871681}
{"ts":1757610900000,"o":114405,"h":114427,"l":114405,"c":114427,"v":25600,"usd":0.22375834}
{"ts":1757610960000,"o":114427,"h":114450,"l":114423,"c":114427.1,"v":71300,"usd":0.62310313}
{"ts":1757611020000,"o":114427.1,"h":114448.1,"l":114420.1,"c":114448.1,"v":83100,"usd":0.72621357}
{"ts":1757611080000,"o":114448.1,"h":114445,"l":114428.6,"c":114428.6,"v":23300,"usd":0.20360827}
{"ts":1757611140000,"o":114428.6,"h":114432,"l":114401.8,"c":114420.1,"v":78800,"usd":0.68865637}
{"ts":1757611200000,"o":114420.1,"h":114429.4,"l":114293.5,"c":114305,"v":897500,"usd":7.84876368}
{"ts":1757611260000,"o":114305,"h":114375.9,"l":114310.1,"c":114365,"v":63800,"usd":0.55791941}
{"ts":1757611320000,"o":114365,"h":114376,"l":114365,"c":114375,"v":68700,"usd":0.60066713}
{"ts":1757611380000,"o":114375,"h":114420,"l":114375,"c":114420,"v":100300,"usd":0.87681987}
{"ts":1757611440000,"o":114420,"h":114431,"l":114411,"c":114411,"v":142000,"usd":1.2409569}
{"ts":1757611500000,"o":114411,"h":114478,"l":114417,"c":114478,"v":109200,"usd":0.95431119}
{"ts":1757611560000,"o":114478,"h":114546.6,"l":114480,"c":114546.4,"v":410300,"usd":3.58266583}
{"ts":1757611620000,"o":114546.4,"h":114539,"l":114510,"c":114513.9,"v":30800,"usd":0.26893895}
{"ts":1757611680000,"o":114513.9,"h":114510.9,"l":114480.5,"c":114498,"v":119000,"usd":1.03932866}
{"ts":1757611740000,"o":114498,"h":114500.9,"l":114449.7,"c":114449.7,"v":128100,"usd":1.11907706}
{"ts":1757611800000,"o":114449.7,"h":114449.1,"l":114428.5,"c":114429.9,"v":4800,"usd":0.04194558}
{"ts":1757611860000,"o":114429.9,"h":114509.9,"l":114430,"c":114480,"v":650200,"usd":5.67879854}
{"ts":1757611920000,"o":114480,"h":114479,"l":114429.9,"c":114458.1,"v":218900,"usd":1.91249914}
{"ts":1757611980000,"o":114458.1,"h":114458.9,"l":114430,"c":114458.9,"v":104900,"usd":0.91661276}
{"ts":1757612040000,"o":114458.9,"h":114491,"l":114449,"c":114491,"v":12900,"usd":0.11269648}
{"ts":1757612100000,"o":114491,"h":114506,"l":114491,"c":114506,"v":7400,"usd":0.06463081}
{"ts":1757612160000,"o":114506,"h":114519.9,"l":114500,"c":114505,"v":34400,"usd":0.30040265}
{"ts":1757612220000,"o":114505,"h":114534.5,"l":114510.9,"c":114534.5,"v":20500,"usd":0.17901}
{"ts":1757612280000,"o":114534.5,"h":114549.9,"l":114521,"c":114521,"v":23100,"usd":0.20166789}
{"ts":1757612340000,"o":114521,"h":114539,"l":114521,"c":114535,"v":22900,"usd":0.19994125}
{"ts":1757612400000,"o":114535,"h":114535,"l":114510,"c":114525,"v":16600,"usd":0.14495658}
{"ts":1757612460000,"o":114525,"h":114586.9,"l":114539,"c":114579.5,"v":142600,"usd":1.2448066}
{"ts":1757612520000,"o":114579.5,"h":114579.5,"l":114543,"c":114543,"v":35800,"usd":0.31248198}
{"ts":1757612580000,"o":114543,"h":114565.9,"l":114522.1,"c":114522.2,"v":26900,"usd":0.23482422}
{"ts":1757612640000,"o":114522.2,"h":114553,"l":114514.6,"c":114553,"v":145600,"usd":1.2714127}
{"ts":1757612700000,"o":114553,"h":114555,"l":114553.9,"c":114555,"v":3500,"usd":0.0305531}
{"ts":1757612760000,"o":114555,"h":114579.6,"l":114523.7,"c":114523.7,"v":165100,"usd":1.44126299}
{"ts":1757612820000,"o":114523.7,"h":114522.6,"l":114480.1,"c":114483,"v":137700,"usd":1.2027734}
{"ts":1757612880000,"o":114483,"h":114489,"l":114474,"c":114474.9,"v":13800,"usd":0.12054105}
{"ts":1757612940000,"o":114474.9,"h":114476,"l":114453,"c":114475.1,"v":161500,"usd":1.41091936}
{"ts":1757613000000,"o":114475.1,"h":114481,"l":114461,"c":114464,"v":62300,"usd":0.54420823}
{"ts":1757613060000,"o":114464,"h":114465,"l":114465,"c":114465,"v":1500,"usd":0.01310445}
{"ts":1757613120000,"o":114465,"h":114465,"l":114438.5,"c":114465,"v":105400,"usd":0.92096871}
{"ts":1757613180000,"o":114465,"h":114494,"l":114465.1,"c":114494,"v":47300,"usd":0.4132174}
{"ts":1757613240000,"o":114494,"h":114530.2,"l":114495,"c":114530.2,"v":13100,"usd":0.11440802}
{"ts":1757613300000,"o":114530.2,"h":114530.9,"l":114480,"c":114480,"v":89600,"usd":0.78259693}
{"ts":1757613360000,"o":114480,"h":114522,"l":114480.1,"c":114503,"v":693700,"usd":6.05824739}
{"ts":1757613420000,"o":114503,"h":114556.4,"l":114521.9,"c":114546.1,"v":84200,"usd":0.73507605}
{"ts":1757613480000,"o":114546.1,"h":114536,"l":114521.1,"c":114521.1,"v":27800,"usd":0.24274424}
{"ts":1757613540000,"o":114521.1,"h":114559.7,"l":114521.2,"c":114559.7,"v":47000,"usd":0.41036962}
{"ts":1757613600000,"o":114559.7,"h":114560.9,"l":114560,"c":114560.9,"v":1500,"usd":0.0130936}
{"ts":1757613660000,"o":114560.9,"h":114561,"l":114538,"c":114538,"v":15100,"usd":0.13181791}
{"ts":1757613720000,"o":114538,"h":114560,"l":114510.4,"c":114560,"v":170100,"usd":1.48521303}
{"ts":1757613780000,"o":114560,"h":114561,"l":114558,"c":114558,"v":8900,"usd":0.0776884}
{"ts":1757613840000,"o":114558,"h":114558,"l":114557,"c":114557,"v":12100,"usd":0.10562347}
{"ts":1757613900000,"o":114557,"h":114560.7,"l":114557,"c":114560.7,"v":198200,"usd":1.73011253}
{"ts":1757613960000,"o":114560.7,"h":114592.5,"l":114506.1,"c":114506.1,"v":1146200,"usd":10.00428764}
{"ts":1757614020000,"o":114506.1,"h":114506,"l":114454,"c":114468,"v":114700,"usd":1.00206561}
{"ts":1757614080000,"o":114468,"h":114500,"l":114464,"c":114492,"v":75600,"usd":0.66040772}
{"ts":1757614140000,"o":114492,"h":114503.3,"l":114454.2,"c":114454.3,"v":71300,"usd":0.62284754}
{"ts":1757614200000,"o":114454.3,"h":114466,"l":114457,"c":114466,"v":12500,"usd":0.10921035}
{"ts":1757614260000,"o":114466,"h":114480.9,"l":114466,"c":114477,"v":7900,"usd":0.0690092}
{"ts":1757614320000,"o":114477,"h":114479.9,"l":114450,"c":114474.1,"v":88700,"usd":0.7749625}
{"ts":1757614380000,"o":114474.1,"h":114474,"l":114389.1,"c":114389.1,"v":29800,"usd":0.26044152}
{"ts":1757614440000,"o":114389.1,"h":114390.9,"l":114370.9,"c":114376,"v":162500,"usd":1.42058109}
{"ts":1757614500000,"o":114376,"h":114377,"l":114320,"c":114320,"v":112700,"usd":0.98569719}
{"ts":1757614560000,"o":114320,"h":114321,"l":114234.9,"c":114235,"v":240200,"usd":2.10169655}
{"ts":1757614620000,"o":114235,"h":114261,"l":114119.8,"c":114125.9,"v":995900,"usd":8.72008146}
{"ts":1757614680000,"o":114125.9,"h":114151.2,"l":114068,"c":114128,"v":946400,"usd":8.29472951}
{"ts":1757614740000,"o":114128,"h":114141,"l":114114.4,"c":114119,"v":735800,"usd":6.44680342}
{"ts":1757614800000,"o":114119,"h":114192.2,"l":114135.1,"c":114135.1,"v":338000,"usd":2.96072179}
{"ts":1757614860000,"o":114135.1,"h":114146,"l":114088.9,"c":114088.9,"v":141500,"usd":1.23995836}
{"ts":1757614920000,"o":114088.9,"h":114109,"l":114074.1,"c":114109,"v":260000,"usd":2.27905284}
{"ts":1757614980000,"o":114109,"h":114122,"l":114109,"c":114120.1,"v":311100,"usd":2.72616825}
{"ts":1757615040000,"o":114120.1,"h":114150,"l":114120,"c":114150,"v":95600,"usd":0.83756669}
{"ts":1757615100000,"o":114150,"h":114157,"l":114132.6,"c":114133,"v":253200,"usd":2.21806094}
{"ts":1757615160000,"o":114133,"h":114196.1,"l":114132,"c":114190.3,"v":10900,"usd":0.09548611}
{"ts":1757615220000,"o":114190.3,"h":114200,"l":114171,"c":114174.2,"v":184300,"usd":1.61400479}
{"ts":1757615280000,"o":114174.2,"h":114174.1,"l":114130,"c":114131,"v":103600,"usd":0.90743225}
{"ts":1757615340000,"o":114131,"h":114141,"l":114137,"c":114141,"v":2700,"usd":0.02365543}
{"ts":1757615400000,"o":114141,"h":114192.4,"l":114142,"c":114190,"v":296600,"usd":2.59771347}
{"ts":1757615460000,"o":114190,"h":114210,"l":114182,"c":114198.1,"v":111500,"usd":0.97628682}
{"ts":1757615520000,"o":114198.1,"h":114198,"l":114160,"c":114160,"v":60200,"usd":0.52719734}
{"ts":1757615580000,"o":114160,"h":114156,"l":114140.1,"c":114140.1,"v":113200,"usd":0.9916348}
{"ts":1757615640000,"o":114140.1,"h":114141,"l":114101.8,"c":114119.2,"v":136700,"usd":1.19778121}
{"ts":1757615700000,"o":114119.2,"h":114123,"l":114118.5,"c":114123,"v":21500,"usd":0.18839953}
{"ts":1757615760000,"o":114123,"h":114126,"l":114115,"c":114115,"v":16100,"usd":0.14108119}
{"ts":1757615820000,"o":114115,"h":114115,"l":114073,"c":114110,"v":91300,"usd":0.80030032}
{"ts":1757615880000,"o":114110,"h":114152,"l":114091,"c":114152,"v":43600,"usd":0.38207025}
{"ts":1757615940000,"o":114152,"h":114152,"l":114133,"c":114133.1,"v":57500,"usd":0.50374675}
{"ts":1757616000000,"o":114133.1,"h":114165,"l":114133,"c":114165,"v":402300,"usd":3.52446728}
{"ts":1757616060000,"o":114165,"h":114239.9,"l":114179.9,"c":114234.3,"v":325600,"usd":2.85067151}
{"ts":1757616120000,"o":114234.3,"h":114240,"l":114208.1,"c":114210,"v":14900,"usd":0.13045116}
{"ts":1757616180000,"o":114210,"h":114212,"l":114209,"c":114209,"v":9100,"usd":0.07967747}
{"ts":1757616240000,"o":114209,"h":114242.9,"l":114209.1,"c":114242,"v":90700,"usd":0.79413663}
{"ts":1757616300000,"o":114242,"h":114242,"l":114220,"c":114221,"v":9800,"usd":0.08579239}
{"ts":1757616360000,"o":114221,"h":114240.6,"l":114220.1,"c":114221.1,"v":54500,"usd":0.4771334}
{"ts":1757616420000,"o":114221.1,"h":114221.1,"l":114198,"c":114199,"v":10800,"usd":0.09456046}
{"ts":1757616480000,"o":114199,"h":114199.9,"l":114199.9,"c":114199.9,"v":1000,"usd":0.0087566}
{"ts":1757616540000,"o":114199.9,"h":114205.7,"l":114200,"c":114205.7,"v":110500,"usd":0.96755155}
{"ts":1757616600000,"o":114205.7,"h":114236.1,"l":114205.7,"c":114206.3,"v":72300,"usd":0.63292163}
{"ts":1757616660000,"o":114206.3,"h":114233,"l":114180.1,"c":114180.1,"v":19800,"usd":0.17336847}
{"ts":1757616720000,"o":114180.1,"h":114222.1,"l":114170,"c":114222.1,"v":107700,"usd":0.94330365}
{"ts":1757616780000,"o":114222.1,"h":114275.3,"l":114226,"c":114257,"v":15700,"usd":0.13740264}
{"ts":1757616840000,"o":114257,"h":114257,"l":114219.1,"c":114221,"v":183600,"usd":1.60737613}
{"ts":1757616900000,"o":114221,"h":114220,"l":114168,"c":114176,"v":46000,"usd":0.40276391}
{"ts":1757616960000,"o":114176,"h":114195,"l":114176,"c":114195,"v":6300,"usd":0.05517595}
{"ts":1757617020000,"o":114195,"h":114239.9,"l":114184.7,"c":114239.9,"v":97200,"usd":0.85122551}
{"ts":1757617080000,"o":114239.9,"h":114290.3,"l":114240,"c":114280.1,"v":113700,"usd":0.99502109}
{"ts":1757617140000,"o":114280.1,"h":114282,"l":114278,"c":114282,"v":11600,"usd":0.10150497}
{"ts":1757617200000,"o":114282,"h":114290.4,"l":114286,"c":114286,"v":14500,"usd":0.12686985}
{"ts":1757617260000,"o":114286,"h":114278,"l":114233,"c":114237,"v":209200,"usd":1.83099933}
{"ts":1757617320000,"o":114237,"h":114277.1,"l":114237,"c":114277.1,"v":17100,"usd":0.14966868}
{"ts":1757617380000,"o":114277.1,"h":114280,"l":114278,"c":114280,"v":13700,"usd":0.11988263}
{"ts":1757617440000,"o":114280,"h":114300.9,"l":114280,"c":114300.9,"v":153100,"usd":1.33957209}
{"ts":1757617500000,"o":114300.9,"h":114302.4,"l":114290.1,"c":114290.1,"v":97200,"usd":0.85037654}
{"ts":1757617560000,"o":114290.1,"h":114306,"l":114290.1,"c":114306,"v":218400,"usd":1.91085462}
{"ts":1757617620000,"o":114306,"h":114373,"l":114309.1,"c":114373,"v":161400,"usd":1.4113788}
{"ts":1757617680000,"o":114373,"h":114373,"l":114320,"c":114320,"v":135000,"usd":1.18056955}
{"ts":1757617740000,"o":114320,"h":114320.1,"l":114260.1,"c":114260.1,"v":153800,"usd":1.34561982}
{"ts":1757617800000,"o":114260.1,"h":114290,"l":114250,"c":114250,"v":114800,"usd":1.00457234}
{"ts":1757617860000,"o":114250,"h":114254,"l":114230.1,"c":114235,"v":74900,"usd":0.65565359}
{"ts":1757617920000,"o":114235,"h":114244.9,"l":114234,"c":114243.8,"v":38900,"usd":0.34050089}
{"ts":1757617980000,"o":114243.8,"h":114244,"l":114235,"c":114244,"v":122400,"usd":1.07140364}
{"ts":1757618040000,"o":114244,"h":114243.9,"l":114220,"c":114220,"v":60700,"usd":0.53135031}
{"ts":1757618100000,"o":114220,"h":114220.9,"l":114219,"c":114219,"v":22800,"usd":0.19961405}
{"ts":1757618160000,"o":114219,"h":114232.9,"l":114181.1,"c":114185.1,"v":168900,"usd":1.47888584}
{"ts":1757618220000,"o":114185.1,"h":114213.9,"l":114185.2,"c":114200,"v":126300,"usd":1.10605239}
{"ts":1757618280000,"o":114200,"h":114198,"l":114192.5,"c":114198,"v":48900,"usd":0.42821989}
{"ts":1757618340000,"o":114198,"h":114213,"l":114198,"c":114213,"v":110100,"usd":0.96407137}
{"ts":1757618400000,"o":114213,"h":114222.1,"l":114205,"c":114222.1,"v":45600,"usd":0.39927859}
{"ts":1757618460000,"o":114222.1,"h":114222.1,"l":114193,"c":114193,"v":94200,"usd":0.82481921}
{"ts":1757618520000,"o":114193,"h":114209.4,"l":114193.1,"c":114209.4,"v":23000,"usd":0.20140061}
{"ts":1757618580000,"o":114209.4,"h":114224.2,"l":114207,"c":114222,"v":105700,"usd":0.92549996}
{"ts":1757618640000,"o":114222,"h":114220.1,"l":114180,"c":114180,"v":220700,"usd":1.93262201}
{"ts":1757618700000,"o":114180,"h":114191.3,"l":114160,"c":114160,"v":71600,"usd":0.6271028}
{"ts":1757618760000,"o":114160,"h":114239.8,"l":114152.3,"c":114199,"v":298800,"usd":2.61631167}
{"ts":1757618820000,"o":114199,"h":114280,"l":114199.1,"c":114280,"v":1137000,"usd":9.95366616}
{"ts":1757618880000,"o":114280,"h":114350.9,"l":114294,"c":114325,"v":185500,"usd":1.6224743}
{"ts":1757618940000,"o":114325,"h":114324,"l":114294.1,"c":114316,"v":122100,"usd":1.06821041}
{"ts":1757619000000,"o":114316,"h":114321.3,"l":114300,"c":114306.9,"v":506900,"usd":4.43438104}
{"ts":1757619060000,"o":114306.9,"h":114375.4,"l":114306.9,"c":114355.4,"v":173500,"usd":1.51715384}
{"ts":1757619120000,"o":114355.4,"h":114369,"l":114355.3,"c":114356.4,"v":19800,"usd":0.17312575}
{"ts":1757619180000,"o":114356.4,"h":114359,"l":114343,"c":114359,"v":46100,"usd":0.40311779}
{"ts":1757619240000,"o":114359,"h":114379,"l":114358.1,"c":114379,"v":27600,"usd":0.24131706}
{"ts":1757619300000,"o":114379,"h":114380,"l":114341.2,"c":114348.6,"v":319300,"usd":2.79192851}
{"ts":1757619360000,"o":114348.6,"h":114380.2,"l":114362,"c":114380.2,"v":2600,"usd":0.02273268}
{"ts":1757619420000,"o":114380.2,"h":114380.2,"l":114360,"c":114377.5,"v":254200,"usd":2.22254514}
{"ts":1757619480000,"o":114377.5,"h":114413.9,"l":114377,"c":114413.9,"v":46100,"usd":0.40295427}
{"ts":1757619540000,"o":114413.9,"h":114432.9,"l":114397.8,"c":114432.9,"v":137900,"usd":1.20523218}
{"ts":1757619600000,"o":114432.9,"h":114432,"l":114414.6,"c":114415.1,"v":44800,"usd":0.39151131}
{"ts":1757619660000,"o":114415.1,"h":114415,"l":114350,"c":114350,"v":221600,"usd":1.93722155}
{"ts":1757619720000,"o":114350,"h":114357.4,"l":114340.1,"c":114357.4,"v":10500,"usd":0.09183015}
{"ts":1757619780000,"o":114357.4,"h":114358.9,"l":114357.5,"c":114358.9,"v":36800,"usd":0.32179755}
{"ts":1757619840000,"o":114358.9,"h":114369.9,"l":114358,"c":114358,"v":151600,"usd":1.32553357}
{"ts":1757619900000,"o":114358,"h":114375.5,"l":114362,"c":114372,"v":29400,"usd":0.25705368}
{"ts":1757619960000,"o":114372,"h":114391.9,"l":114372,"c":114391.9,"v":4100,"usd":0.03584566}
{"ts":1757620020000,"o":114391.9,"h":114391.9,"l":114368,"c":114385,"v":19300,"usd":0.16873407}
{"ts":1757620080000,"o":114385,"h":114408.9,"l":114365,"c":114365,"v":40100,"usd":0.35052088}
{"ts":1757620140000,"o":114365,"h":114364.3,"l":114328.6,"c":114335,"v":26500,"usd":0.23173349}
{"ts":1757620200000,"o":114335,"h":114380,"l":114340.6,"c":114380,"v":22800,"usd":0.19939549}
{"ts":1757620260000,"o":114380,"h":114400,"l":114379.9,"c":114400,"v":27100,"usd":0.23690983}
{"ts":1757620320000,"o":114400,"h":114420,"l":114404.5,"c":114420,"v":236400,"usd":2.06625648}
{"ts":1757620380000,"o":114420,"h":114421.9,"l":114360.1,"c":114372,"v":138100,"usd":1.20724937}
{"ts":1757620440000,"o":114372,"h":114383.9,"l":114341,"c":114370.9,"v":75800,"usd":0.66272139}
{"ts":1757620500000,"o":114370.9,"h":114387.9,"l":114371,"c":114387.9,"v":3200,"usd":0.02797711}
{"ts":1757620560000,"o":114387.9,"h":114388.9,"l":114347,"c":114388.9,"v":20700,"usd":0.18097002}
{"ts":1757620620000,"o":114388.9,"h":114388.9,"l":114363.1,"c":114364,"v":101800,"usd":0.88997959}
{"ts":1757620680000,"o":114364,"h":114420,"l":114367,"c":114420,"v":14100,"usd":0.12326233}
{"ts":1757620740000,"o":114420,"h":114498.1,"l":114421.7,"c":114469,"v":604900,"usd":5.28522575}
{"ts":1757620800000,"o":114469,"h":114507.7,"l":114372.1,"c":114399.4,"v":203900,"usd":1.7818876}
{"ts":1757620860000,"o":114399.4,"h":114398.9,"l":114359.7,"c":114380,"v":562700,"usd":4.91982421}
{"ts":1757620920000,"o":114380,"h":114372,"l":114355,"c":114355,"v":67500,"usd":0.59021418}
{"ts":1757620980000,"o":114355,"h":114354.9,"l":114328.9,"c":114329,"v":79500,"usd":0.69524145}
{"ts":1757621040000,"o":114329,"h":114331,"l":114329,"c":114331,"v":42400,"usd":0.37085828}
{"ts":1757621100000,"o":114331,"h":114350,"l":114312,"c":114350,"v":219100,"usd":1.91628534}
{"ts":1757621160000,"o":114350,"h":114426.4,"l":114359.4,"c":114422,"v":117900,"usd":1.03082567}
{"ts":1757621220000,"o":114422,"h":114460,"l":114418,"c":114460,"v":6500,"usd":0.05680007}
{"ts":1757621280000,"o":114460,"h":114464.9,"l":114443.1,"c":114458,"v":67000,"usd":0.58535375}
{"ts":1757621340000,"o":114458,"h":114447,"l":114430,"c":114430,"v":92600,"usd":0.80911716}
{"ts":1757621400000,"o":114430,"h":114430,"l":114385.3,"c":114399.9,"v":156100,"usd":1.36423707}
{"ts":1757621460000,"o":114399.9,"h":114394,"l":114371.1,"c":114373,"v":22000,"usd":0.1923545}
{"ts":1757621520000,"o":114373,"h":114379.3,"l":114362.4,"c":114362.4,"v":43200,"usd":0.37769072}
{"ts":1757621580000,"o":114362.4,"h":114360,"l":114355,"c":114355,"v":6800,"usd":0.05946164}
{"ts":1757621640000,"o":114355,"h":114354.9,"l":114290.1,"c":114290.1,"v":65300,"usd":0.57116557}
{"ts":1757621700000,"o":114290.1,"h":114292,"l":114290,"c":114292,"v":56100,"usd":0.49085781}
{"ts":1757621760000,"o":114292,"h":114320,"l":114295,"c":114320,"v":65900,"usd":0.57647911}
{"ts":1757621820000,"o":114320,"h":114360,"l":114330,"c":114360,"v":4800,"usd":0.0419785}
{"ts":1757621880000,"o":114360,"h":114365,"l":114360,"c":114363,"v":150900,"usd":1.31947514}
{"ts":1757621940000,"o":114363,"h":114372.7,"l":114372.7,"c":114372.7,"v":1600,"usd":0.01398928}
{"ts":1757622000000,"o":114372.7,"h":114372.6,"l":114263.4,"c":114284.5,"v":162100,"usd":1.41826005}
{"ts":1757622060000,"o":114284.5,"h":114366.9,"l":114284.5,"c":114347,"v":29300,"usd":0.25629597}
{"ts":1757622120000,"o":114347,"h":114368.9,"l":114330,"c":114330,"v":106600,"usd":0.93210516}
{"ts":1757622180000,"o":114330,"h":114329,"l":114329,"c":114329,"v":2100,"usd":0.01836807}
{"ts":1757622240000,"o":114329,"h":114328,"l":114316,"c":114316,"v":32900,"usd":0.28778902}
{"ts":1757622300000,"o":114316,"h":114316,"l":114283,"c":114283,"v":137900,"usd":1.20660869}
{"ts":1757622360000,"o":114283,"h":114320,"l":114287,"c":114320,"v":5700,"usd":0.04986974}
{"ts":1757622420000,"o":114320,"h":114326.9,"l":114299.1,"c":114299.1,"v":37800,"usd":0.33063351}
{"ts":1757622480000,"o":114299.1,"h":114299,"l":114298.1,"c":114299,"v":51400,"usd":0.44970369}
{"ts":1757622540000,"o":114299,"h":114312.3,"l":114300,"c":114305.8,"v":96900,"usd":0.84773485}
{"ts":1757622600000,"o":114305.8,"h":114299,"l":114222.1,"c":114256,"v":897000,"usd":7.85025923}
{"ts":1757622660000,"o":114256,"h":114268,"l":114239.1,"c":114239.1,"v":385100,"usd":3.370365}
{"ts":1757622720000,"o":114239.1,"h":114244.9,"l":114239,"c":114243.9,"v":283700,"usd":2.48328611}
{"ts":1757622780000,"o":114243.9,"h":114244,"l":114243.9,"c":114244,"v":3300,"usd":0.02888556}
{"ts":1757622840000,"o":114244,"h":114260,"l":114244,"c":114260,"v":142600,"usd":1.24820407}
{"ts":1757622900000,"o":114260,"h":114295.6,"l":114260,"c":114283,"v":353900,"usd":3.09698628}
{"ts":1757622960000,"o":114283,"h":114286,"l":114280.1,"c":114286,"v":2100,"usd":0.01837548}
{"ts":1757623020000,"o":114286,"h":114286,"l":114286,"c":114286,"v":5400,"usd":0.04725}
{"ts":1757623080000,"o":114286,"h":114285.9,"l":114261.4,"c":114270,"v":71200,"usd":0.6230144}
{"ts":1757623140000,"o":114270,"h":114300,"l":114274,"c":114300,"v":10000,"usd":0.08749603}
{"ts":1757623200000,"o":114300,"h":114303.4,"l":114295.1,"c":114295.1,"v":46900,"usd":0.4103099}
{"ts":1757623260000,"o":114295.1,"h":114295.1,"l":114295,"c":114295,"v":5200,"usd":0.04549636}
{"ts":1757623320000,"o":114295,"h":114294,"l":114279.1,"c":114279.1,"v":60100,"usd":0.5258402}
{"ts":1757623380000,"o":114279.1,"h":114279,"l":114279,"c":114279,"v":500,"usd":0.00437525}
{"ts":1757623440000,"o":114279,"h":114282.9,"l":114279.1,"c":114282.9,"v":77900,"usd":0.68166375}
{"ts":1757623500000,"o":114282.9,"h":114283,"l":114282.9,"c":114282.9,"v":35700,"usd":0.31238214}
{"ts":1757623560000,"o":114282.9,"h":114294,"l":114282.9,"c":114294,"v":98100,"usd":0.85839407}
{"ts":1757623620000,"o":114294,"h":114294.1,"l":114283,"c":114294.1,"v":204900,"usd":1.79283136}
{"ts":1757623680000,"o":114294.1,"h":114294.1,"l":114294,"c":114294.1,"v":1000,"usd":0.0087494}
{"ts":1757623740000,"o":114294.1,"h":114294,"l":114294,"c":114294,"v":1000,"usd":0.0087494}
{"ts":1757623800000,"o":114294,"h":114300,"l":114271,"c":114300,"v":191800,"usd":1.67821846}
{"ts":1757623860000,"o":114300,"h":114360,"l":114308.5,"c":114360,"v":37600,"usd":0.32885397}
{"ts":1757623920000,"o":114360,"h":114382.8,"l":114351.9,"c":114382.7,"v":139300,"usd":1.21797066}
{"ts":1757623980000,"o":114382.7,"h":114380,"l":114360,"c":114362,"v":71000,"usd":0.62077729}
{"ts":1757624040000,"o":114362,"h":114377.2,"l":114369.5,"c":114369.5,"v":62300,"usd":0.54468968}
{"ts":1757624100000,"o":114369.5,"h":114369.5,"l":114342.9,"c":114342.9,"v":220800,"usd":1.9305892}
{"ts":1757624160000,"o":114342.9,"h":114369.5,"l":114344,"c":114359.2,"v":89600,"usd":0.78351354}
{"ts":1757624220000,"o":114359.2,"h":114361.9,"l":114361.8,"c":114361.9,"v":1000,"usd":0.0087442}
{"ts":1757624280000,"o":114361.9,"h":114409.5,"l":114362,"c":114392,"v":237600,"usd":2.0771837}
{"ts":1757624340000,"o":114392,"h":114405,"l":114392,"c":114405,"v":77000,"usd":0.67308505}
{"ts":1757624400000,"o":114405,"h":114414.9,"l":114360.1,"c":114360.1,"v":132400,"usd":1.15730392}
{"ts":1757624460000,"o":114360.1,"h":114379.9,"l":114372.7,"c":114379.9,"v":3100,"usd":0.02710363}
{"ts":1757624520000,"o":114379.9,"h":114384,"l":114379.9,"c":114384,"v":3300,"usd":0.02885099}
{"ts":1757624580000,"o":114384,"h":114415,"l":114394.9,"c":114415,"v":3800,"usd":0.03321585}
{"ts":1757624640000,"o":114415,"h":114420,"l":114415,"c":114420,"v":62800,"usd":0.54887728}
{"ts":1757624700000,"o":114420,"h":114420,"l":114400,"c":114415,"v":1026700,"usd":8.97396547}
{"ts":1757624760000,"o":114415,"h":114434,"l":114400,"c":114434,"v":1088400,"usd":9.51310797}
{"ts":1757624820000,"o":114434,"h":114439.9,"l":114424.3,"c":114436.1,"v":53100,"usd":0.46405121}
{"ts":1757624880000,"o":114436.1,"h":114436.2,"l":114436.2,"c":114436.2,"v":2200,"usd":0.0192247}
{"ts":1757624940000,"o":114436.2,"h":114436.1,"l":114436.1,"c":114436.1,"v":500,"usd":0.00436925}
{"ts":1757625000000,"o":114436.1,"h":114436.2,"l":114436.1,"c":114436.2,"v":251300,"usd":2.19598505}
{"ts":1757625060000,"o":114436.2,"h":114436.2,"l":114436.1,"c":114436.2,"v":1400,"usd":0.0122339}
{"ts":1757625120000,"o":114436.2,"h":114436.2,"l":114436.1,"c":114436.2,"v":5900,"usd":0.05155715}
{"ts":1757625180000,"o":114436.2,"h":114436.1,"l":114436.1,"c":114436.1,"v":800,"usd":0.0069908}
{"ts":1757625240000,"o":114436.1,"h":114436.2,"l":114436.1,"c":114436.2,"v":8200,"usd":0.0716557}
{"ts":1757625300000,"o":114436.2,"h":114439.6,"l":114422.8,"c":114422.8,"v":660300,"usd":5.77000469}
{"ts":1757625360000,"o":114422.8,"h":114419,"l":114380.1,"c":114408,"v":122800,"usd":1.07336913}
{"ts":1757625420000,"o":114408,"h":114408,"l":114408,"c":114408,"v":0,"usd":0}
{"ts":1757625480000,"o":114408,"h":114413,"l":114413,"c":114413,"v":500,"usd":0.00437015}
{"ts":1757625540000,"o":114413,"h":114413,"l":114413,"c":114413,"v":0,"usd":0}
{"ts":1757625600000,"o":114413,"h":114412.9,"l":114412.9,"c":114412.9,"v":308000,"usd":2.6920124}
{"ts":1757625660000,"o":114412.9,"h":114411.1,"l":114411.1,"c":114411.1,"v":1800,"usd":0.01573272}
{"ts":1757625720000,"o":114411.1,"h":114411,"l":114411,"c":114411,"v":11000,"usd":0.0961444}
{"ts":1757625780000,"o":114411,"h":114411.1,"l":114411.1,"c":114411.1,"v":4800,"usd":0.04195392}
{"ts":1757625840000,"o":114411.1,"h":114411,"l":114394.3,"c":114394.3,"v":207300,"usd":1.81188534}
{"ts":1757625900000,"o":114394.3,"h":114394.4,"l":114394.4,"c":114394.4,"v":25800,"usd":0.22553586}
{"ts":1757625960000,"o":114394.4,"h":114411,"l":114394.3,"c":114411,"v":16700,"usd":0.14598554}
{"ts":1757626020000,"o":114411,"h":114411,"l":114410.9,"c":114410.9,"v":1800,"usd":0.01573272}
{"ts":1757626080000,"o":114410.9,"h":114437,"l":114411,"c":114437,"v":78300,"usd":0.68431873}
{"ts":1757626140000,"o":114437,"h":114437,"l":114436.9,"c":114436.9,"v":186800,"usd":1.63233312}
{"ts":1757626200000,"o":114436.9,"h":114436.9,"l":114436.1,"c":114436.1,"v":132800,"usd":1.16046082}
{"ts":1757626260000,"o":114436.1,"h":114453.3,"l":114436,"c":114453.3,"v":486900,"usd":4.25473798}
{"ts":1757626320000,"o":114453.3,"h":114464.7,"l":114453.4,"c":114464.6,"v":238500,"usd":2.08379471}
{"ts":1757626380000,"o":114464.6,"h":114464.7,"l":114453,"c":114464.7,"v":176400,"usd":1.54108757}
{"ts":1757626440000,"o":114464.7,"h":114464.6,"l":114464.6,"c":114464.6,"v":100,"usd":0.00087363}
{"ts":1757626500000,"o":114464.6,"h":114464.7,"l":114464.6,"c":114464.6,"v":1100,"usd":0.00960993}
{"ts":1757626560000,"o":114464.6,"h":114464.7,"l":114464.7,"c":114464.7,"v":100,"usd":0.00087363}
{"ts":1757626620000,"o":114464.7,"h":114464.7,"l":114464.7,"c":114464.7,"v":100,"usd":0.00087363}
{"ts":1757626680000,"o":114464.7,"h":114477,"l":114464.6,"c":114477,"v":269400,"usd":2.35355274}
{"ts":1757626740000,"o":114477,"h":114483.1,"l":114477,"c":114483,"v":190500,"usd":1.66400271}
{"ts":1757626800000,"o":114483,"h":114483,"l":114483,"c":114483,"v":1000,"usd":0.0087349}
{"ts":1757626860000,"o":114483,"h":114498.3,"l":114483.1,"c":114498.3,"v":103200,"usd":0.90138587}
{"ts":1757626920000,"o":114498.3,"h":114498.3,"l":114498.2,"c":114498.3,"v":10500,"usd":0.0917049}
{"ts":1757626980000,"o":114498.3,"h":114498.5,"l":114498.2,"c":114498.5,"v":20800,"usd":0.18166139}
{"ts":1757627040000,"o":114498.5,"h":114498.5,"l":114498.5,"c":114498.5,"v":0,"usd":0}
{"ts":1757627100000,"o":114498.5,"h":114499.9,"l":114499.8,"c":114499.8,"v":53200,"usd":0.46462752}
{"ts":1757627160000,"o":114499.8,"h":114499.8,"l":114482.8,"c":114482.8,"v":800000,"usd":6.98699158}
{"ts":1757627220000,"o":114482.8,"h":114482.8,"l":114473.1,"c":114473.1,"v":62500,"usd":0.54593344}
{"ts":1757627280000,"o":114473.1,"h":114473.1,"l":114473,"c":114473,"v":1000,"usd":0.0087357}
{"ts":1757627340000,"o":114473,"h":114473.1,"l":114473,"c":114473.1,"v":1300,"usd":0.01135641}
{"ts":1757627400000,"o":114473.1,"h":114473.1,"l":114473,"c":114473,"v":1500,"usd":0.01310355}
{"ts":1757627460000,"o":114473,"h":114473.1,"l":114473,"c":114473.1,"v":800,"usd":0.00698856}
{"ts":1757627520000,"o":114473.1,"h":114473.1,"l":114473.1,"c":114473.1,"v":400,"usd":0.00349428}
{"ts":1757627580000,"o":114473.1,"h":114473.1,"l":114473.1,"c":114473.1,"v":500,"usd":0.00436785}
{"ts":1757627640000,"o":114473.1,"h":114473.1,"l":114473,"c":114473,"v":4200,"usd":0.03668994}
{"ts":1757627700000,"o":114473,"h":114473,"l":114473,"c":114473,"v":0,"usd":0}
{"ts":1757627760000,"o":114473,"h":114484.3,"l":114473.1,"c":114484.3,"v":66200,"usd":0.57830212}
{"ts":1757627820000,"o":114484.3,"h":114493.4,"l":114490.1,"c":114493.4,"v":2000,"usd":0.01746866}
{"ts":1757627880000,"o":114493.4,"h":114493.4,"l":114493.4,"c":114493.4,"v":600,"usd":0.00524046}
{"ts":1757627940000,"o":114493.4,"h":114493.4,"l":114493.4,"c":114493.4,"v":500,"usd":0.00436705}
{"ts":1757628000000,"o":114493.4,"h":114493.4,"l":114460.1,"c":114469.5,"v":396100,"usd":3.45973943}
{"ts":1757628060000,"o":114469.5,"h":114474,"l":114469.6,"c":114474,"v":19400,"usd":0.16947586}
{"ts":1757628120000,"o":114474,"h":114481,"l":114478,"c":114478,"v":104400,"usd":0.9119542}
{"ts":1757628180000,"o":114478,"h":114477,"l":114440.1,"c":114455,"v":68400,"usd":0.5975599}
{"ts":1757628240000,"o":114455,"h":114511,"l":114440,"c":114452,"v":356100,"usd":3.11054998}
{"ts":1757628300000,"o":114452,"h":114456,"l":114431.1,"c":114444,"v":83600,"usd":0.73047158}
{"ts":1757628360000,"o":114444,"h":114456,"l":114420,"c":114448,"v":141300,"usd":1.23483819}
{"ts":1757628420000,"o":114448,"h":114474,"l":114448,"c":114473.9,"v":27300,"usd":0.2385078}
{"ts":1757628480000,"o":114473.9,"h":114504,"l":114477,"c":114494,"v":120000,"usd":1.04807442}
{"ts":1757628540000,"o":114494,"h":114494,"l":114490,"c":114490,"v":48400,"usd":0.42273199}
{"ts":1757628600000,"o":114490,"h":114494,"l":114484,"c":114494,"v":11600,"usd":0.10132143}
{"ts":1757628660000,"o":114494,"h":114530,"l":114494,"c":114530,"v":102700,"usd":0.89684974}
{"ts":1757628720000,"o":114530,"h":114530,"l":114521.6,"c":114521.7,"v":109400,"usd":0.95521035}
{"ts":1757628780000,"o":114521.7,"h":114524,"l":114521.6,"c":114524,"v":17700,"usd":0.15455574}
{"ts":1757628840000,"o":114524,"h":114549.9,"l":114526,"c":114542,"v":345800,"usd":3.01903663}
{"ts":1757628900000,"o":114542,"h":114543,"l":114543,"c":114543,"v":8000,"usd":0.0698424}
{"ts":1757628960000,"o":114543,"h":114543.4,"l":114531.3,"c":114531.3,"v":260600,"usd":2.27514673}
{"ts":1757629020000,"o":114531.3,"h":114577,"l":114531.4,"c":114577,"v":39700,"usd":0.34655042}
{"ts":1757629080000,"o":114577,"h":114577,"l":114555,"c":114555,"v":131700,"usd":1.14945568}
{"ts":1757629140000,"o":114555,"h":114636.6,"l":114555,"c":114636.5,"v":1040200,"usd":9.07660427}
{"ts":1757629200000,"o":114636.5,"h":114636.6,"l":114619.7,"c":114619.7,"v":108800,"usd":0.94909262}
{"ts":1757629260000,"o":114619.7,"h":114876.4,"l":114607,"c":114848.4,"v":3615900,"usd":31.5177117}
{"ts":1757629320000,"o":114848.4,"h":114876.5,"l":114791,"c":114850,"v":1661200,"usd":14.46662324}
{"ts":1757629380000,"o":114850,"h":114968.3,"l":114830.1,"c":114942.1,"v":2895900,"usd":25.20077483}
{"ts":1757629440000,"o":114942.1,"h":114942.1,"l":114900.1,"c":114934,"v":240000,"usd":2.08822135}
{"ts":1757629500000,"o":114934,"h":115130.2,"l":114933.1,"c":115005,"v":7539900,"usd":65.55029663}
{"ts":1757629560000,"o":115005,"h":115035.7,"l":114988,"c":115019,"v":827000,"usd":7.19067125}
{"ts":1757629620000,"o":115019,"h":115078.6,"l":114988,"c":115050,"v":146000,"usd":1.26905768}
{"ts":1757629680000,"o":115050,"h":115098,"l":115050,"c":115083.1,"v":256100,"usd":2.2252207}
{"ts":1757629740000,"o":115083.1,"h":115089,"l":114950.4,"c":114973.9,"v":675000,"usd":5.86984724}
{"ts":1757629800000,"o":114973.9,"h":115015,"l":114973,"c":115009.3,"v":232500,"usd":2.02184825}
{"ts":1757629860000,"o":115009.3,"h":115012,"l":114922.1,"c":114939,"v":816700,"usd":7.1045518}
{"ts":1757629920000,"o":114939,"h":115012,"l":114907.3,"c":115008.3,"v":250700,"usd":2.18066395}
{"ts":1757629980000,"o":115008.3,"h":115099,"l":115008.2,"c":115080.4,"v":307300,"usd":2.6702252}
{"ts":1757630040000,"o":115080.4,"h":115100,"l":115048.1,"c":115075,"v":61400,"usd":0.53355823}
{"ts":1757630100000,"o":115075,"h":115116.1,"l":115073,"c":115100,"v":225700,"usd":1.96084082}
{"ts":1757630160000,"o":115100,"h":115099.5,"l":115048.1,"c":115094,"v":62700,"usd":0.54480017}
{"ts":1757630220000,"o":115094,"h":115091.5,"l":115055.6,"c":115060.1,"v":54200,"usd":0.47099154}
{"ts":1757630280000,"o":115060.1,"h":115116,"l":115060,"c":115105.3,"v":793100,"usd":6.89208703}
{"ts":1757630340000,"o":115105.3,"h":115099.8,"l":115070.4,"c":115085.2,"v":465500,"usd":4.0446326}
{"ts":1757630400000,"o":115085.2,"h":115181.4,"l":115085,"c":115155.7,"v":2708300,"usd":23.51705415}
{"ts":1757630460000,"o":115155.7,"h":115194,"l":115125.3,"c":115181.6,"v":369100,"usd":3.20469497}
{"ts":1757630520000,"o":115181.6,"h":115188.3,"l":115139.5,"c":115188.2,"v":658300,"usd":5.71599163}
{"ts":1757630580000,"o":115188.2,"h":115219.8,"l":115138,"c":115177.1,"v":3768500,"usd":32.70837335}
{"ts":1757630640000,"o":115177.1,"h":115177,"l":115081.6,"c":115098.5,"v":267900,"usd":2.32674802}
{"ts":1757630700000,"o":115098.5,"h":115122,"l":115048.4,"c":115122,"v":80800,"usd":0.70216297}
{"ts":1757630760000,"o":115122,"h":115258.8,"l":115130,"c":115236.2,"v":399300,"usd":3.46600657}
{"ts":1757630820000,"o":115236.2,"h":115253,"l":115214.3,"c":115223,"v":345900,"usd":3.0014129}
{"ts":1757630880000,"o":115223,"h":115223,"l":115221,"c":115221,"v":16900,"usd":0.1466745}
{"ts":1757630940000,"o":115221,"h":115234,"l":115190.2,"c":115225.6,"v":304200,"usd":2.64027398}
{"ts":1757631000000,"o":115225.6,"h":115238.2,"l":115209,"c":115232.5,"v":87500,"usd":0.75936781}
{"ts":1757631060000,"o":115232.5,"h":115245.8,"l":115187,"c":115203.8,"v":541600,"usd":4.70136105}
{"ts":1757631120000,"o":115203.8,"h":115217,"l":115203.8,"c":115215,"v":45600,"usd":0.39579952}
{"ts":1757631180000,"o":115215,"h":115216,"l":115215,"c":115216,"v":19400,"usd":0.16838036}
{"ts":1757631240000,"o":115216,"h":115216,"l":115178.3,"c":115200,"v":109700,"usd":0.95227714}
{"ts":1757631300000,"o":115200,"h":115219.9,"l":115201,"c":115218,"v":112100,"usd":0.97293137}
{"ts":1757631360000,"o":115218,"h":115223,"l":115215,"c":115223,"v":111000,"usd":0.96338221}
{"ts":1757631420000,"o":115223,"h":115223,"l":115211,"c":115211,"v":55400,"usd":0.48081741}
{"ts":1757631480000,"o":115211,"h":115209,"l":115135.7,"c":115148,"v":148500,"usd":1.28935731}
{"ts":1757631540000,"o":115148,"h":115148,"l":115112.5,"c":115132,"v":95100,"usd":0.82609467}
{"ts":1757631600000,"o":115132,"h":115132,"l":115066.1,"c":115066.1,"v":52200,"usd":0.45347379}
{"ts":1757631660000,"o":115066.1,"h":115184,"l":115066.2,"c":115184,"v":383100,"usd":3.32785717}
{"ts":1757631720000,"o":115184,"h":115202,"l":115184,"c":115202,"v":48000,"usd":0.41666632}
{"ts":1757631780000,"o":115202,"h":115202,"l":115171,"c":115188.8,"v":91100,"usd":0.7908083}
{"ts":1757631840000,"o":115188.8,"h":115186.3,"l":115141.2,"c":115142.9,"v":72400,"usd":0.62867063}
{"ts":1757631900000,"o":115142.9,"h":115188,"l":115141,"c":115188,"v":94900,"usd":0.82416859}
{"ts":1757631960000,"o":115188,"h":115209.1,"l":115189,"c":115202,"v":47500,"usd":0.41233227}
{"ts":1757632020000,"o":115202,"h":115219.9,"l":115201.9,"c":115218,"v":78700,"usd":0.68311664}
{"ts":1757632080000,"o":115218,"h":115234.5,"l":115218,"c":115234.5,"v":15000,"usd":0.13018427}
{"ts":1757632140000,"o":115234.5,"h":115234.5,"l":115234.4,"c":115234.5,"v":10100,"usd":0.0876478}
{"ts":1757632200000,"o":115234.5,"h":115300,"l":115230.1,"c":115230.1,"v":499000,"usd":4.32859664}
{"ts":1757632260000,"o":115230.1,"h":115283,"l":115230.1,"c":115283,"v":177700,"usd":1.54196681}
{"ts":1757632320000,"o":115283,"h":115334.1,"l":115275,"c":115323.1,"v":402700,"usd":3.4924711}
{"ts":1757632380000,"o":115323.1,"h":115373.9,"l":115323,"c":115351,"v":56400,"usd":0.48893938}
{"ts":1757632440000,"o":115351,"h":115371.2,"l":115351,"c":115361,"v":126800,"usd":1.09909135}
{"ts":1757632500000,"o":115361,"h":115374,"l":115360.1,"c":115364,"v":159100,"usd":1.37907536}
{"ts":1757632560000,"o":115364,"h":115363,"l":115277.3,"c":115331.4,"v":351800,"usd":3.05010002}
{"ts":1757632620000,"o":115331.4,"h":115332,"l":115331,"c":115331,"v":25600,"usd":0.2219678}
{"ts":1757632680000,"o":115331,"h":115331,"l":115323.2,"c":115323.9,"v":26800,"usd":0.23237874}
{"ts":1757632740000,"o":115323.9,"h":115324,"l":115300,"c":115300.1,"v":54700,"usd":0.47434147}
{"ts":1757632800000,"o":115300.1,"h":115344,"l":115299,"c":115344,"v":119800,"usd":1.03883735}
{"ts":1757632860000,"o":115344,"h":115344,"l":115335,"c":115338,"v":78100,"usd":0.6771356}
{"ts":1757632920000,"o":115338,"h":115338.1,"l":115320,"c":115325.2,"v":101800,"usd":0.88263962}
{"ts":1757632980000,"o":115325.2,"h":115344,"l":115325.1,"c":115344,"v":67000,"usd":0.58091853}
{"ts":1757633040000,"o":115344,"h":115343.9,"l":115339,"c":115339,"v":178500,"usd":1.54757867}
{"ts":1757633100000,"o":115339,"h":115340,"l":115286.6,"c":115290,"v":329800,"usd":2.86000898}
{"ts":1757633160000,"o":115290,"h":115308,"l":115292,"c":115306.1,"v":22900,"usd":0.19860876}
{"ts":1757633220000,"o":115306.1,"h":115320,"l":115304,"c":115320,"v":248400,"usd":2.15425818}
{"ts":1757633280000,"o":115320,"h":115327.9,"l":115310.2,"c":115326,"v":96900,"usd":0.84023171}
{"ts":1757633340000,"o":115326,"h":115330.3,"l":115326,"c":115330.3,"v":60700,"usd":0.52633319}
{"ts":1757633400000,"o":115330.3,"h":115332,"l":115330,"c":115332,"v":68700,"usd":0.59568301}
{"ts":1757633460000,"o":115332,"h":115343.8,"l":115334,"c":115341,"v":16400,"usd":0.14218424}
{"ts":1757633520000,"o":115341,"h":115341.1,"l":115341,"c":115341,"v":12600,"usd":0.10924074}
{"ts":1757633580000,"o":115341,"h":115343,"l":115342,"c":115343,"v":18500,"usd":0.16039145}
{"ts":1757633640000,"o":115343,"h":115343,"l":115320.4,"c":115320.9,"v":340900,"usd":2.95576874}
{"ts":1757633700000,"o":115320.9,"h":115322,"l":115304,"c":115304,"v":50800,"usd":0.44053796}
{"ts":1757633760000,"o":115304,"h":115307,"l":115304,"c":115307,"v":26700,"usd":0.2315599}
{"ts":1757633820000,"o":115307,"h":115340,"l":115307,"c":115340,"v":85500,"usd":0.74137978}
{"ts":1757633880000,"o":115340,"h":115343.5,"l":115336,"c":115336,"v":37000,"usd":0.32078344}
{"ts":1757633940000,"o":115336,"h":115343.5,"l":115336,"c":115343.5,"v":130300,"usd":1.12967757}
{"ts":1757634000000,"o":115343.5,"h":115343.5,"l":115343.3,"c":115343.5,"v":32300,"usd":0.28003454}
{"ts":1757634060000,"o":115343.5,"h":115343.6,"l":115343.5,"c":115343.5,"v":5900,"usd":0.05115129}
{"ts":1757634120000,"o":115343.5,"h":115343.5,"l":115309.8,"c":115323.5,"v":365200,"usd":3.1662505}
{"ts":1757634180000,"o":115323.5,"h":115326,"l":115323.4,"c":115326,"v":25600,"usd":0.22198503}
{"ts":1757634240000,"o":115326,"h":115359.1,"l":115328,"c":115359,"v":760300,"usd":6.59148987}
{"ts":1757634300000,"o":115359,"h":115374,"l":115359,"c":115374,"v":72700,"usd":0.63014094}
{"ts":1757634360000,"o":115374,"h":115475.5,"l":115374,"c":115452.5,"v":1555100,"usd":13.46972783}
{"ts":1757634420000,"o":115452.5,"h":115479.9,"l":115452.4,"c":115479.9,"v":131400,"usd":1.13805622}
{"ts":1757634480000,"o":115479.9,"h":115484.9,"l":115452,"c":115460,"v":133100,"usd":1.15266049}
{"ts":1757634540000,"o":115460,"h":115485.9,"l":115418.2,"c":115418.2,"v":211200,"usd":1.82907936}
{"ts":1757634600000,"o":115418.2,"h":115441.7,"l":115380,"c":115436,"v":122400,"usd":1.06066937}
{"ts":1757634660000,"o":115436,"h":115429,"l":115417,"c":115423.7,"v":12900,"usd":0.1117635}
{"ts":1757634720000,"o":115423.7,"h":115422,"l":115400.9,"c":115422,"v":62100,"usd":0.53805172}
{"ts":1757634780000,"o":115422,"h":115450.1,"l":115417,"c":115417,"v":269800,"usd":2.33698149}
{"ts":1757634840000,"o":115417,"h":115469.1,"l":115415,"c":115469.1,"v":39200,"usd":0.33958964}
{"ts":1757634900000,"o":115469.1,"h":115469,"l":115447.4,"c":115460.3,"v":38000,"usd":0.3291059}
{"ts":1757634960000,"o":115460.3,"h":115486,"l":115460.3,"c":115477,"v":144200,"usd":1.24873564}
{"ts":1757635020000,"o":115477,"h":115477,"l":115476,"c":115477,"v":34900,"usd":0.30222672}
{"ts":1757635080000,"o":115477,"h":115493,"l":115477,"c":115484,"v":86100,"usd":0.74554186}
{"ts":1757635140000,"o":115484,"h":115489.8,"l":115483,"c":115487,"v":47600,"usd":0.41217429}
{"ts":1757635200000,"o":115487,"h":115487,"l":115483,"c":115486.9,"v":37700,"usd":0.32644697}
{"ts":1757635260000,"o":115486.9,"h":115643.8,"l":115487,"c":115587.9,"v":6498900,"usd":56.23497833}
{"ts":1757635320000,"o":115587.9,"h":115634.3,"l":115568.1,"c":115633,"v":281100,"usd":2.43155455}
{"ts":1757635380000,"o":115633,"h":115672.5,"l":115430.3,"c":115507.1,"v":607800,"usd":5.26135122}
{"ts":1757635440000,"o":115507.1,"h":115534,"l":115471.1,"c":115534,"v":80000,"usd":0.69258005}
{"ts":1757635500000,"o":115534,"h":115651,"l":115534.9,"c":115640,"v":302500,"usd":2.61605841}
{"ts":1757635560000,"o":115640,"h":115665.8,"l":115597.6,"c":115665.8,"v":98300,"usd":0.8501128}
{"ts":1757635620000,"o":115665.8,"h":115690.3,"l":115590.6,"c":115596.1,"v":372100,"usd":3.21706452}
{"ts":1757635680000,"o":115596.1,"h":115643,"l":115596,"c":115643,"v":473300,"usd":4.0939843}
{"ts":1757635740000,"o":115643,"h":115644.1,"l":115611,"c":115626,"v":286900,"usd":2.48106068}
{"ts":1757635800000,"o":115626,"h":115675,"l":115630.9,"c":115674,"v":232400,"usd":2.00964038}
{"ts":1757635860000,"o":115674,"h":115674.1,"l":115636.1,"c":115643,"v":106000,"usd":0.91652562}
{"ts":1757635920000,"o":115643,"h":115653,"l":115600,"c":115612,"v":354800,"usd":3.06859781}
{"ts":1757635980000,"o":115612,"h":115617,"l":115571,"c":115571,"v":247800,"usd":2.14374539}
{"ts":1757636040000,"o":115571,"h":115580,"l":115537.4,"c":115579.9,"v":53900,"usd":0.46639688}
{"ts":1757636100000,"o":115579.9,"h":115579.9,"l":115488,"c":115499.9,"v":672200,"usd":5.8184284}
{"ts":1757636160000,"o":115499.9,"h":115579.9,"l":115483.4,"c":115503.5,"v":1237600,"usd":10.71304322}
{"ts":1757636220000,"o":115503.5,"h":115481,"l":115441.1,"c":115441.1,"v":278200,"usd":2.40959997}
{"ts":1757636280000,"o":115441.1,"h":115458.7,"l":115400,"c":115441,"v":753000,"usd":6.52335117}
{"ts":1757636340000,"o":115441,"h":115480,"l":115405.2,"c":115475.9,"v":316200,"usd":2.73949719}
{"ts":1757636400000,"o":115475.9,"h":115497.9,"l":115460,"c":115497.9,"v":54000,"usd":0.46759702}
{"ts":1757636460000,"o":115497.9,"h":115600,"l":115479,"c":115600,"v":142800,"usd":1.23604937}
{"ts":1757636520000,"o":115600,"h":115743.7,"l":115596.9,"c":115702,"v":1894800,"usd":16.3770684}
{"ts":1757636580000,"o":115702,"h":115722.9,"l":115702,"c":115713.1,"v":42900,"usd":0.3707465}
{"ts":1757636640000,"o":115713.1,"h":115816.5,"l":115720.7,"c":115779.9,"v":1279200,"usd":11.04872782}
{"ts":1757636700000,"o":115779.9,"h":115810.4,"l":115770.1,"c":115809.6,"v":166300,"usd":1.43623502}
{"ts":1757636760000,"o":115809.6,"h":115816.9,"l":115780,"c":115814,"v":83500,"usd":0.72105579}
{"ts":1757636820000,"o":115814,"h":115879.7,"l":115810,"c":115870.5,"v":624900,"usd":5.39428442}
{"ts":1757636880000,"o":115870.5,"h":115879.7,"l":115819.9,"c":115819.9,"v":4815700,"usd":41.57380832}
{"ts":1757636940000,"o":115819.9,"h":115820,"l":115769,"c":115769,"v":2703300,"usd":23.34202545}
{"ts":1757637000000,"o":115769,"h":115770,"l":115727.9,"c":115765,"v":403500,"usd":3.48593277}
{"ts":1757637060000,"o":115765,"h":115802.1,"l":115763.1,"c":115796,"v":166500,"usd":1.43800001}
{"ts":1757637120000,"o":115796,"h":115869.3,"l":115786.1,"c":115859.3,"v":162900,"usd":1.40625313}
{"ts":1757637180000,"o":115859.3,"h":115888,"l":115839.3,"c":115839.4,"v":182200,"usd":1.57246495}
{"ts":1757637240000,"o":115839.4,"h":115888,"l":115801.7,"c":115843.5,"v":419800,"usd":3.62367654}
{"ts":1757637300000,"o":115843.5,"h":115894.5,"l":115849,"c":115880.8,"v":125100,"usd":1.07960323}
{"ts":1757637360000,"o":115880.8,"h":115923,"l":115884.1,"c":115891.3,"v":131000,"usd":1.13023198}
{"ts":1757637420000,"o":115891.3,"h":115950,"l":115891.3,"c":115924.8,"v":894600,"usd":7.71606973}
{"ts":1757637480000,"o":115924.8,"h":115950,"l":115900.1,"c":115950,"v":154700,"usd":1.33438156}
{"ts":1757637540000,"o":115950,"h":116000,"l":115950,"c":115970.8,"v":3108800,"usd":26.80167242}
{"ts":1757637600000,"o":115970.8,"h":115971,"l":115955.9,"c":115957,"v":65300,"usd":0.56311646}
{"ts":1757637660000,"o":115957,"h":115957,"l":115939.9,"c":115944.5,"v":59000,"usd":0.5088268}
{"ts":1757637720000,"o":115944.5,"h":115971.1,"l":115947,"c":115951,"v":147400,"usd":1.27110533}
{"ts":1757637780000,"o":115951,"h":115950.9,"l":115907,"c":115949.7,"v":253600,"usd":2.18734863}
{"ts":1757637840000,"o":115949.7,"h":115949.6,"l":115903,"c":115924.8,"v":717000,"usd":6.18435782}
{"ts":1757637900000,"o":115924.8,"h":116019.1,"l":115919.4,"c":115994.3,"v":1639900,"usd":14.13795179}
{"ts":1757637960000,"o":115994.3,"h":115998.3,"l":115800.1,"c":115860,"v":1360600,"usd":11.73987582}
{"ts":1757638020000,"o":115860,"h":116200,"l":115867,"c":116041.4,"v":2651900,"usd":22.8492208}
{"ts":1757638080000,"o":116041.4,"h":116244.9,"l":116014.2,"c":116118.8,"v":1005100,"usd":8.6535698}
{"ts":1757638140000,"o":116118.8,"h":116295.3,"l":116081.2,"c":116259.2,"v":871500,"usd":7.49952107}
{"ts":1757638200000,"o":116259.2,"h":116299.9,"l":116182,"c":116253.2,"v":1665400,"usd":14.32686799}
{"ts":1757638260000,"o":116253.2,"h":116300,"l":116230,"c":116260,"v":440600,"usd":3.7895875}
{"ts":1757638320000,"o":116260,"h":116268,"l":116135.2,"c":116152.9,"v":350500,"usd":3.01616811}
{"ts":1757638380000,"o":116152.9,"h":116189.4,"l":116110.1,"c":116110.1,"v":117200,"usd":1.00902344}
{"ts":1757638440000,"o":116110.1,"h":116123,"l":116014.6,"c":116041.9,"v":283000,"usd":2.43839783}
{"ts":1757638500000,"o":116041.9,"h":116027.1,"l":115948.3,"c":116005.3,"v":293500,"usd":2.53030298}
{"ts":1757638560000,"o":116005.3,"h":116085,"l":115967.5,"c":116026.9,"v":227200,"usd":1.95788713}
{"ts":1757638620000,"o":116026.9,"h":116052.5,"l":115965.6,"c":115986,"v":411700,"usd":3.5483781}
{"ts":1757638680000,"o":115986,"h":115972.2,"l":115918,"c":115918,"v":776400,"usd":6.69612764}
{"ts":1757638740000,"o":115918,"h":115952,"l":115884,"c":115896.8,"v":312500,"usd":2.69597766}
{"ts":1757638800000,"o":115896.8,"h":115896.7,"l":115792.3,"c":115819.9,"v":540900,"usd":4.66976225}
{"ts":1757638860000,"o":115819.9,"h":115919.9,"l":115820.3,"c":115895.4,"v":700300,"usd":6.0445314}
{"ts":1757638920000,"o":115895.4,"h":115914,"l":115885.1,"c":115906,"v":217500,"usd":1.87672916}
{"ts":1757638980000,"o":115906,"h":115919.8,"l":115880.4,"c":115919.8,"v":657400,"usd":5.67121959}
{"ts":1757639040000,"o":115919.8,"h":116010.6,"l":115919.8,"c":115989.1,"v":297900,"usd":2.56901251}
{"ts":1757639100000,"o":115989.1,"h":115993.2,"l":115938.3,"c":115942,"v":325200,"usd":2.8044686}
{"ts":1757639160000,"o":115942,"h":115953.5,"l":115905,"c":115911,"v":94100,"usd":0.81172848}
{"ts":1757639220000,"o":115911,"h":115920,"l":115870,"c":115870,"v":274600,"usd":2.36914918}
{"ts":1757639280000,"o":115870,"h":115895.3,"l":115866,"c":115866,"v":322900,"usd":2.78658534}
{"ts":1757639340000,"o":115866,"h":115879.9,"l":115842,"c":115842,"v":81400,"usd":0.70251236}
{"ts":1757639400000,"o":115842,"h":115854,"l":115800.1,"c":115818.5,"v":194400,"usd":1.67850004}
{"ts":1757639460000,"o":115818.5,"h":115811,"l":115747.1,"c":115750.8,"v":723300,"usd":6.24668432}
{"ts":1757639520000,"o":115750.8,"h":115800.9,"l":115750.1,"c":115799.9,"v":205700,"usd":1.77697398}
{"ts":1757639580000,"o":115799.9,"h":115806.1,"l":115756.5,"c":115780,"v":201300,"usd":1.73868581}
{"ts":1757639640000,"o":115780,"h":115781.9,"l":115750,"c":115750,"v":64400,"usd":0.55627729}
{"ts":1757639700000,"o":115750,"h":115758.9,"l":115742,"c":115743,"v":65900,"usd":0.56936157}
{"ts":1757639760000,"o":115743,"h":115869,"l":115719.7,"c":115810.1,"v":1200800,"usd":10.36892781}
{"ts":1757639820000,"o":115810.1,"h":115900,"l":115800,"c":115900,"v":436300,"usd":3.76565562}
{"ts":1757639880000,"o":115900,"h":115899.9,"l":115847,"c":115851,"v":87100,"usd":0.75169328}
{"ts":1757639940000,"o":115851,"h":115861.7,"l":115812.8,"c":115812.8,"v":362400,"usd":3.12866209}
{"ts":1757640000000,"o":115812.8,"h":115889.9,"l":115800,"c":115851.1,"v":34700,"usd":0.29947726}
{"ts":1757640060000,"o":115851.1,"h":115912.7,"l":115840.6,"c":115912.7,"v":361800,"usd":3.12301147}
{"ts":1757640120000,"o":115912.7,"h":115952.1,"l":115912.6,"c":115931.3,"v":242700,"usd":2.0935131}
{"ts":1757640180000,"o":115931.3,"h":115970.1,"l":115927,"c":115963.5,"v":47700,"usd":0.41133076}
{"ts":1757640240000,"o":115963.5,"h":115966,"l":115931.7,"c":115935.3,"v":256900,"usd":2.21561384}
{"ts":1757640300000,"o":115935.3,"h":115946.7,"l":115767.1,"c":115811.8,"v":3098100,"usd":26.74134193}
{"ts":1757640360000,"o":115811.8,"h":115827.4,"l":115780.1,"c":115827.4,"v":63500,"usd":0.54835868}
{"ts":1757640420000,"o":115827.4,"h":115827.3,"l":115781,"c":115782.9,"v":147200,"usd":1.27118776}
{"ts":1757640480000,"o":115782.9,"h":115783,"l":115719.7,"c":115719.7,"v":97700,"usd":0.8440538}
{"ts":1757640540000,"o":115719.7,"h":115727.9,"l":115671,"c":115724.4,"v":1277100,"usd":11.03801669}
{"ts":1757640600000,"o":115724.4,"h":115765.1,"l":115696.8,"c":115708.2,"v":75000,"usd":0.64802331}
{"ts":1757640660000,"o":115708.2,"h":115720.9,"l":115679,"c":115679,"v":42100,"usd":0.3638714}
{"ts":1757640720000,"o":115679,"h":115676.9,"l":115567.9,"c":115637.3,"v":547700,"usd":4.73658891}
{"ts":1757640780000,"o":115637.3,"h":115644,"l":115614.5,"c":115641,"v":79000,"usd":0.68322225}
{"ts":1757640840000,"o":115641,"h":115648.6,"l":115575.5,"c":115576.1,"v":276300,"usd":2.38980409}
{"ts":1757640900000,"o":115576.1,"h":115580.7,"l":115527,"c":115560.3,"v":379500,"usd":3.28386688}
{"ts":1757640960000,"o":115560.3,"h":115599.9,"l":115527,"c":115527,"v":67100,"usd":0.58058622}
{"ts":1757641020000,"o":115527,"h":115552.4,"l":115517.6,"c":115517.6,"v":569400,"usd":4.92895885}
{"ts":1757641080000,"o":115517.6,"h":115614.1,"l":115517,"c":115593.7,"v":113800,"usd":0.98460736}
{"ts":1757641140000,"o":115593.7,"h":115648.6,"l":115581.7,"c":115637.3,"v":194000,"usd":1.67819068}
{"ts":1757641200000,"o":115637.3,"h":115637.1,"l":115617.1,"c":115617.1,"v":55800,"usd":0.48258349}
{"ts":1757641260000,"o":115617.1,"h":115617.1,"l":115548.9,"c":115556.1,"v":64300,"usd":0.55640432}
{"ts":1757641320000,"o":115556.1,"h":115568,"l":115517.2,"c":115534.6,"v":123400,"usd":1.06810878}
{"ts":1757641380000,"o":115534.6,"h":115619.8,"l":115525.4,"c":115619.8,"v":170000,"usd":1.47099611}
{"ts":1757641440000,"o":115619.8,"h":115613.6,"l":115581,"c":115601.9,"v":16000,"usd":0.13840847}
{"ts":1757641500000,"o":115601.9,"h":115618,"l":115600,"c":115618,"v":33000,"usd":0.28545749}
{"ts":1757641560000,"o":115618,"h":115623,"l":115579,"c":115579,"v":18900,"usd":0.16349216}
{"ts":1757641620000,"o":115579,"h":115579,"l":115552.5,"c":115552.5,"v":73400,"usd":0.63511257}
{"ts":1757641680000,"o":115552.5,"h":115579.9,"l":115554,"c":115579.9,"v":96900,"usd":0.83849984}
{"ts":1757641740000,"o":115579.9,"h":115591.9,"l":115538.1,"c":115548.9,"v":105400,"usd":0.91201851}
{"ts":1757641800000,"o":115548.9,"h":115582.8,"l":115477.1,"c":115559,"v":860300,"usd":7.44779181}
{"ts":1757641860000,"o":115559,"h":115592.6,"l":115559,"c":115575,"v":15900,"usd":0.13757297}
{"ts":1757641920000,"o":115575,"h":115575,"l":115550,"c":115553.7,"v":38500,"usd":0.33314444}
{"ts":1757641980000,"o":115553.7,"h":115579,"l":115524,"c":115524.1,"v":105400,"usd":0.91211688}
{"ts":1757642040000,"o":115524.1,"h":115524,"l":115472.9,"c":115501,"v":150500,"usd":1.30302055}
{"ts":1757642100000,"o":115501,"h":115504.9,"l":115485,"c":115485,"v":37200,"usd":0.3220853}
{"ts":1757642160000,"o":115485,"h":115498.7,"l":115370.2,"c":115370.2,"v":1456400,"usd":12.61599257}
{"ts":1757642220000,"o":115370.2,"h":115390,"l":115344.9,"c":115368.1,"v":509400,"usd":4.41555052}
{"ts":1757642280000,"o":115368.1,"h":115422,"l":115368,"c":115422,"v":264400,"usd":2.29144338}
{"ts":1757642340000,"o":115422,"h":115451.4,"l":115409.1,"c":115409.1,"v":196900,"usd":1.70573733}
{"ts":1757642400000,"o":115409.1,"h":115444,"l":115361,"c":115366.2,"v":866500,"usd":7.50981125}
{"ts":1757642460000,"o":115366.2,"h":115434,"l":115371,"c":115371,"v":533400,"usd":4.62243862}
{"ts":1757642520000,"o":115371,"h":115449.2,"l":115338.4,"c":115449.2,"v":227600,"usd":1.9720965}
{"ts":1757642580000,"o":115449.2,"h":115504.6,"l":115459.3,"c":115485.3,"v":140600,"usd":1.21745413}
{"ts":1757642640000,"o":115485.3,"h":115529.9,"l":115485.3,"c":115516.3,"v":134400,"usd":1.16363829}
{"ts":1757642700000,"o":115516.3,"h":115530,"l":115472.9,"c":115494,"v":122500,"usd":1.0604898}
{"ts":1757642760000,"o":115494,"h":115530,"l":115480.1,"c":115480.1,"v":17700,"usd":0.15323725}
{"ts":1757642820000,"o":115480.1,"h":115540,"l":115476,"c":115540,"v":44300,"usd":0.38357931}
{"ts":1757642880000,"o":115540,"h":115579.9,"l":115535.1,"c":115538.1,"v":83300,"usd":0.72079979}
{"ts":1757642940000,"o":115538.1,"h":115539,"l":115514,"c":115539,"v":26100,"usd":0.22591249}
{"ts":1757643000000,"o":115539,"h":115597.7,"l":115539,"c":115577.9,"v":88500,"usd":0.76574052}
{"ts":1757643060000,"o":115577.9,"h":115597.6,"l":115570,"c":115587,"v":27700,"usd":0.23965981}
{"ts":1757643120000,"o":115587,"h":115588,"l":115547.4,"c":115552.9,"v":23900,"usd":0.20680577}
{"ts":1757643180000,"o":115552.9,"h":115565.9,"l":115509.6,"c":115519.1,"v":355200,"usd":3.07408582}
{"ts":1757643240000,"o":115519.1,"h":115520,"l":115519.9,"c":115520,"v":800,"usd":0.0069252}
{"ts":1757643300000,"o":115520,"h":115519.9,"l":115490,"c":115490,"v":281600,"usd":2.43772283}
{"ts":1757643360000,"o":115490,"h":115513,"l":115480.1,"c":115483.1,"v":21200,"usd":0.18354869}
{"ts":1757643420000,"o":115483.1,"h":115485,"l":115430.1,"c":115485,"v":50000,"usd":0.43299816}
{"ts":1757643480000,"o":115485,"h":115493,"l":115473,"c":115483,"v":13400,"usd":0.11603971}
{"ts":1757643540000,"o":115483,"h":115509.1,"l":115457,"c":115457,"v":46300,"usd":0.40093677}
{"ts":1757643600000,"o":115457,"h":115481,"l":115430,"c":115472,"v":87100,"usd":0.75434709}
{"ts":1757643660000,"o":115472,"h":115486,"l":115476,"c":115484,"v":56200,"usd":0.48664274}
{"ts":1757643720000,"o":115484,"h":115553.3,"l":115481.1,"c":115553.3,"v":181600,"usd":1.57222352}
{"ts":1757643780000,"o":115553.3,"h":115600,"l":115560,"c":115600,"v":82000,"usd":0.70940266}
{"ts":1757643840000,"o":115600,"h":115648.6,"l":115600,"c":115617.5,"v":229100,"usd":1.98149587}
{"ts":1757643900000,"o":115617.5,"h":115641,"l":115508.8,"c":115527,"v":298100,"usd":2.57986054}
{"ts":1757643960000,"o":115527,"h":115542.8,"l":115499,"c":115514,"v":272300,"usd":2.35722144}
{"ts":1757644020000,"o":115514,"h":115549,"l":115514.1,"c":115519,"v":147100,"usd":1.27332068}
{"ts":1757644080000,"o":115519,"h":115559.9,"l":115516,"c":115535,"v":54400,"usd":0.4708134}
{"ts":1757644140000,"o":115535,"h":115538,"l":115505.6,"c":115505.6,"v":20400,"usd":0.17658828}
{"ts":1757644200000,"o":115505.6,"h":115513,"l":115505,"c":115513,"v":105100,"usd":0.90988522}
{"ts":1757644260000,"o":115513,"h":115544.3,"l":115503,"c":115503,"v":126200,"usd":1.09237719}
{"ts":1757644320000,"o":115503,"h":115503.1,"l":115465,"c":115465,"v":14000,"usd":0.12122637}
{"ts":1757644380000,"o":115465,"h":115479.2,"l":115444.4,"c":115469.8,"v":129200,"usd":1.11902366}
{"ts":1757644440000,"o":115469.8,"h":115531.5,"l":115466.1,"c":115501,"v":275700,"usd":2.38692368}
{"ts":1757644500000,"o":115501,"h":115548,"l":115480.1,"c":115548,"v":66800,"usd":0.57835536}
{"ts":1757644560000,"o":115548,"h":115548,"l":115540,"c":115540,"v":26600,"usd":0.23020979}
{"ts":1757644620000,"o":115540,"h":115530.2,"l":115513.1,"c":115530.2,"v":51400,"usd":0.44494326}
{"ts":1757644680000,"o":115530.2,"h":115575,"l":115530.1,"c":115575,"v":101900,"usd":0.88191133}
{"ts":1757644740000,"o":115575,"h":115627.2,"l":115575,"c":115608,"v":98800,"usd":0.85470498}
{"ts":1757644800000,"o":115608,"h":115636,"l":115600.1,"c":115629,"v":49100,"usd":0.42467068}
{"ts":1757644860000,"o":115629,"h":115627,"l":115548.3,"c":115548.3,"v":396300,"usd":3.42838734}
{"ts":1757644920000,"o":115548.3,"h":115541,"l":115480,"c":115480,"v":482500,"usd":4.17667561}
{"ts":1757644980000,"o":115480,"h":115516.3,"l":115480.1,"c":115506,"v":111000,"usd":0.96108803}
{"ts":1757645040000,"o":115506,"h":115535,"l":115496,"c":115531,"v":440900,"usd":3.81714497}
{"ts":1757645100000,"o":115531,"h":115531,"l":115519,"c":115519,"v":22900,"usd":0.19821693}
{"ts":1757645160000,"o":115519,"h":115510.3,"l":115490,"c":115490,"v":7400,"usd":0.06406785}
{"ts":1757645220000,"o":115490,"h":115500,"l":115490,"c":115500,"v":138000,"usd":1.19491103}
{"ts":1757645280000,"o":115500,"h":115499.9,"l":115446.9,"c":115446.9,"v":20300,"usd":0.17579216}
{"ts":1757645340000,"o":115446.9,"h":115452.9,"l":115410,"c":115410,"v":158900,"usd":1.37647124}
{"ts":1757645400000,"o":115410,"h":115414,"l":115400.5,"c":115409,"v":178000,"usd":1.54236476}
{"ts":1757645460000,"o":115409,"h":115427,"l":115400,"c":115400,"v":110600,"usd":0.95838359}
{"ts":1757645520000,"o":115400,"h":115416.9,"l":115384.9,"c":115402,"v":75000,"usd":0.64991624}
{"ts":1757645580000,"o":115402,"h":115417,"l":115320,"c":115320.1,"v":586700,"usd":5.08629396}
{"ts":1757645640000,"o":115320.1,"h":115335,"l":115250.8,"c":115297.4,"v":2300600,"usd":19.95488152}
{"ts":1757645700000,"o":115297.4,"h":115305.9,"l":115270.1,"c":115270.1,"v":237200,"usd":2.05752288}
{"ts":1757645760000,"o":115270.1,"h":115279,"l":115250.8,"c":115275,"v":436600,"usd":3.78792489}
{"ts":1757645820000,"o":115275,"h":115329,"l":115266,"c":115315,"v":651800,"usd":5.65322273}
{"ts":1757645880000,"o":115315,"h":115346.7,"l":115315.8,"c":115325,"v":316600,"usd":2.74520056}
{"ts":1757645940000,"o":115325,"h":115348.5,"l":115325,"c":115339,"v":117500,"usd":1.01873964}
{"ts":1757646000000,"o":115339,"h":115399.6,"l":115339.1,"c":115384,"v":442200,"usd":3.83309204}
{"ts":1757646060000,"o":115384,"h":115414.3,"l":115380.1,"c":115380.1,"v":228400,"usd":1.97910781}
{"ts":1757646120000,"o":115380.1,"h":115385.5,"l":115369.3,"c":115369.3,"v":136800,"usd":1.18566215}
{"ts":1757646180000,"o":115369.3,"h":115369,"l":115332,"c":115332,"v":16400,"usd":0.14217326}
{"ts":1757646240000,"o":115332,"h":115331,"l":115287.2,"c":115309.4,"v":209100,"usd":1.81354277}
{"ts":1757646300000,"o":115309.4,"h":115309.3,"l":115287,"c":115289,"v":103600,"usd":0.89862302}
{"ts":1757646360000,"o":115289,"h":115290,"l":115260,"c":115260,"v":4000,"usd":0.03469896}
{"ts":1757646420000,"o":115260,"h":115254.9,"l":115232.8,"c":115246,"v":8100,"usd":0.07028439}
{"ts":1757646480000,"o":115246,"h":115278,"l":115246,"c":115277.9,"v":257200,"usd":2.2314575}
{"ts":1757646540000,"o":115277.9,"h":115278,"l":115254,"c":115255.5,"v":261200,"usd":2.26603498}
{"ts":1757646600000,"o":115255.5,"h":115300,"l":115258,"c":115297,"v":40900,"usd":0.35481456}
{"ts":1757646660000,"o":115297,"h":115296,"l":115279,"c":115279,"v":38100,"usd":0.33045736}
{"ts":1757646720000,"o":115279,"h":115279,"l":115270,"c":115270,"v":89900,"usd":0.77989599}
{"ts":1757646780000,"o":115270,"h":115275.3,"l":115245.3,"c":115245.3,"v":90100,"usd":0.78165931}
{"ts":1757646840000,"o":115245.3,"h":115240,"l":115230,"c":115230,"v":26900,"usd":0.23343016}
{"ts":1757646900000,"o":115230,"h":115232,"l":115220.1,"c":115232,"v":246500,"usd":2.13936463}
{"ts":1757646960000,"o":115232,"h":115234,"l":115160,"c":115170.1,"v":562600,"usd":4.88390358}
{"ts":1757647020000,"o":115170.1,"h":115213.7,"l":115170,"c":115210,"v":121300,"usd":1.05310923}
{"ts":1757647080000,"o":115210,"h":115269.8,"l":115210.1,"c":115219.1,"v":156900,"usd":1.36147441}
{"ts":1757647140000,"o":115219.1,"h":115235,"l":115219.1,"c":115231,"v":161000,"usd":1.39730824}
{"ts":1757647200000,"o":115231,"h":115230.1,"l":115162.7,"c":115196.9,"v":373100,"usd":3.23915385}
{"ts":1757647260000,"o":115196.9,"h":115196,"l":115163.9,"c":115163.9,"v":22800,"usd":0.19794159}
{"ts":1757647320000,"o":115163.9,"h":115167.9,"l":115165.1,"c":115167.9,"v":153100,"usd":1.32939768}
{"ts":1757647380000,"o":115167.9,"h":115199,"l":115164,"c":115183,"v":202900,"usd":1.7617091}
{"ts":1757647440000,"o":115183,"h":115199,"l":115182,"c":115182,"v":7600,"usd":0.06597751}
{"ts":1757647500000,"o":115182,"h":115189.8,"l":115159.2,"c":115159.2,"v":289900,"usd":2.5169727}
{"ts":1757647560000,"o":115159.2,"h":115192,"l":115159.2,"c":115168,"v":14400,"usd":0.12502832}
{"ts":1757647620000,"o":115168,"h":115192.9,"l":115165.1,"c":115183,"v":92200,"usd":0.80048199}
{"ts":1757647680000,"o":115183,"h":115178,"l":115177.9,"c":115178,"v":1500,"usd":0.0130233}
{"ts":1757647740000,"o":115178,"h":115206.5,"l":115177.1,"c":115205,"v":342000,"usd":2.96900622}
{"ts":1757647800000,"o":115205,"h":115202.9,"l":115200,"c":115200,"v":13700,"usd":0.11892361}
{"ts":1757647860000,"o":115200,"h":115202,"l":115200,"c":115202,"v":67900,"usd":0.58940634}
{"ts":1757647920000,"o":115202,"h":115202,"l":115181,"c":115181,"v":131300,"usd":1.13983048}
{"ts":1757647980000,"o":115181,"h":115203,"l":115181.1,"c":115203,"v":69300,"usd":0.60166055}
{"ts":1757648040000,"o":115203,"h":115271.8,"l":115203,"c":115235.2,"v":223200,"usd":1.93722446}
{"ts":1757648100000,"o":115235.2,"h":115220,"l":115159.4,"c":115159.4,"v":181000,"usd":1.57143261}
{"ts":1757648160000,"o":115159.4,"h":115159.4,"l":115112.4,"c":115112.6,"v":737500,"usd":6.40431257}
{"ts":1757648220000,"o":115112.6,"h":115117,"l":115101.5,"c":115113.1,"v":422600,"usd":3.67131872}
{"ts":1757648280000,"o":115113.1,"h":115113,"l":115056.4,"c":115056.5,"v":273100,"usd":2.3734452}
{"ts":1757648340000,"o":115056.5,"h":115088.9,"l":115048.6,"c":115048.7,"v":430000,"usd":3.73734721}
{"ts":1757648400000,"o":115048.7,"h":115088.9,"l":115050.9,"c":115085.3,"v":124900,"usd":1.08557005}
{"ts":1757648460000,"o":115085.3,"h":115080,"l":115048.8,"c":115071.4,"v":153400,"usd":1.33317203}
{"ts":1757648520000,"o":115071.4,"h":115141.8,"l":115063,"c":115118,"v":281600,"usd":2.44684442}
{"ts":1757648580000,"o":115118,"h":115175,"l":115100.1,"c":115175,"v":314900,"usd":2.73541152}
{"ts":1757648640000,"o":115175,"h":115251,"l":115180,"c":115251,"v":317300,"usd":2.75360979}
{"ts":1757648700000,"o":115251,"h":115259.9,"l":115220,"c":115259.9,"v":255600,"usd":2.21805493}
{"ts":1757648760000,"o":115259.9,"h":115316,"l":115235.1,"c":115316,"v":219100,"usd":1.90076562}
{"ts":1757648820000,"o":115316,"h":115340,"l":115302.3,"c":115303.9,"v":251900,"usd":2.18432814}
{"ts":1757648880000,"o":115303.9,"h":115300,"l":115250.3,"c":115251,"v":138700,"usd":1.2034598}
{"ts":1757648940000,"o":115251,"h":115279.9,"l":115262,"c":115267,"v":109500,"usd":0.94993121}
{"ts":1757649000000,"o":115267,"h":115280,"l":115254.1,"c":115280,"v":46200,"usd":0.40081816}
{"ts":1757649060000,"o":115280,"h":115297.2,"l":115267.1,"c":115267.1,"v":27400,"usd":0.23768668}
{"ts":1757649120000,"o":115267.1,"h":115267,"l":115231.7,"c":115240.7,"v":136500,"usd":1.18445503}
{"ts":1757649180000,"o":115240.7,"h":115254.4,"l":115237.1,"c":115254.4,"v":101000,"usd":0.87641663}
{"ts":1757649240000,"o":115254.4,"h":115247.7,"l":115204,"c":115204,"v":27000,"usd":0.23430406}
{"ts":1757649300000,"o":115204,"h":115219.1,"l":115204.1,"c":115204.8,"v":86100,"usd":0.7473463}
{"ts":1757649360000,"o":115204.8,"h":115204.7,"l":115177,"c":115177,"v":29500,"usd":0.25609588}
{"ts":1757649420000,"o":115177,"h":115184,"l":115165,"c":115184,"v":189600,"usd":1.64633332}
{"ts":1757649480000,"o":115184,"h":115207.1,"l":115184,"c":115207.1,"v":42300,"usd":0.36722839}
{"ts":1757649540000,"o":115207.1,"h":115207,"l":115186.1,"c":115200.1,"v":133600,"usd":1.15973241}
{"ts":1757649600000,"o":115200.1,"h":115239,"l":115200,"c":115200,"v":68800,"usd":0.5971271}
{"ts":1757649660000,"o":115200,"h":115186,"l":115140.2,"c":115140.3,"v":226500,"usd":1.96655585}
{"ts":1757649720000,"o":115140.3,"h":115140.2,"l":115121,"c":115121,"v":64700,"usd":0.56195139}
{"ts":1757649780000,"o":115121,"h":115120.9,"l":115090,"c":115090,"v":251500,"usd":2.18499277}
{"ts":1757649840000,"o":115090,"h":115141.6,"l":115090,"c":115110.9,"v":101500,"usd":0.88186931}
{"ts":1757649900000,"o":115110.9,"h":115128,"l":115110.9,"c":115128,"v":28200,"usd":0.24497742}
{"ts":1757649960000,"o":115128,"h":115164.8,"l":115112,"c":115112,"v":188400,"usd":1.63626317}
{"ts":1757650020000,"o":115112,"h":115112,"l":115086.4,"c":115089,"v":238400,"usd":2.07140207}
{"ts":1757650080000,"o":115089,"h":115093,"l":115075,"c":115075,"v":15400,"usd":0.13381479}
{"ts":1757650140000,"o":115075,"h":115099,"l":115076,"c":115092,"v":114600,"usd":0.99567944}
{"ts":1757650200000,"o":115092,"h":115092,"l":115078.7,"c":115092,"v":13600,"usd":0.11817363}
{"ts":1757650260000,"o":115092,"h":115165,"l":115092,"c":115165,"v":127200,"usd":1.10500315}
{"ts":1757650320000,"o":115165,"h":115237.5,"l":115155,"c":115228,"v":263300,"usd":2.28631006}
{"ts":1757650380000,"o":115228,"h":115240,"l":115203.1,"c":115221,"v":193700,"usd":1.68088161}
{"ts":1757650440000,"o":115221,"h":115239,"l":115222.1,"c":115231,"v":208400,"usd":1.80853828}
{"ts":1757650500000,"o":115231,"h":115280,"l":115231,"c":115280,"v":13600,"usd":0.11801353}
{"ts":1757650560000,"o":115280,"h":115325,"l":115280,"c":115322,"v":398000,"usd":3.45124569}
{"ts":1757650620000,"o":115322,"h":115324.9,"l":115283.9,"c":115301.4,"v":241800,"usd":2.09721033}
{"ts":1757650680000,"o":115301.4,"h":115302.1,"l":115285,"c":115285,"v":33100,"usd":0.28709147}
{"ts":1757650740000,"o":115285,"h":115326,"l":115285.1,"c":115326,"v":204500,"usd":1.77336801}
{"ts":1757650800000,"o":115326,"h":115340,"l":115325.9,"c":115331.4,"v":80500,"usd":0.69798655}
{"ts":1757650860000,"o":115331.4,"h":115360,"l":115302.1,"c":115331.8,"v":79400,"usd":0.6884955}
{"ts":1757650920000,"o":115331.8,"h":115340,"l":115306,"c":115340,"v":234500,"usd":2.03336007}
{"ts":1757650980000,"o":115340,"h":115354.1,"l":115314.8,"c":115323.6,"v":54500,"usd":0.47252675}
{"ts":1757651040000,"o":115323.6,"h":115320,"l":115275,"c":115275,"v":43200,"usd":0.37469102}
{"ts":1757651100000,"o":115275,"h":115275,"l":115258.1,"c":115260,"v":157100,"usd":1.36300286}
{"ts":1757651160000,"o":115260,"h":115300,"l":115262,"c":115300,"v":63500,"usd":0.55086507}
{"ts":1757651220000,"o":115300,"h":115327,"l":115300,"c":115327,"v":49100,"usd":0.42581314}
{"ts":1757651280000,"o":115327,"h":115371.8,"l":115340,"c":115360,"v":232600,"usd":2.0162638}
{"ts":1757651340000,"o":115360,"h":115360,"l":115301.8,"c":115301.8,"v":138400,"usd":1.20001552}
{"ts":1757651400000,"o":115301.8,"h":115301.9,"l":115280,"c":115297.2,"v":132300,"usd":1.14756597}
{"ts":1757651460000,"o":115297.2,"h":115353,"l":115300,"c":115347.2,"v":116200,"usd":1.00749806}
{"ts":1757651520000,"o":115347.2,"h":115402.8,"l":115350.1,"c":115402.8,"v":200200,"usd":1.73515814}
{"ts":1757651580000,"o":115402.8,"h":115486.1,"l":115400,"c":115460,"v":368000,"usd":3.18763979}
{"ts":1757651640000,"o":115460,"h":115518.6,"l":115459.1,"c":115491,"v":268700,"usd":2.32657371}
{"ts":1757651700000,"o":115491,"h":115494.9,"l":115439,"c":115453.3,"v":143000,"usd":1.23845354}
{"ts":1757651760000,"o":115453.3,"h":115453.2,"l":115368,"c":115386,"v":353900,"usd":3.06592305}
{"ts":1757651820000,"o":115386,"h":115407.5,"l":115385.9,"c":115390,"v":310500,"usd":2.69080919}
{"ts":1757651880000,"o":115390,"h":115389,"l":115311,"c":115331,"v":223300,"usd":1.93589355}
{"ts":1757651940000,"o":115331,"h":115325.9,"l":115311,"c":115323,"v":148600,"usd":1.28856278}
{"ts":1757652000000,"o":115323,"h":115367.7,"l":115314,"c":115367.7,"v":214000,"usd":1.85525966}
{"ts":1757652060000,"o":115367.7,"h":115432.4,"l":115350,"c":115429,"v":220200,"usd":1.9082216}
{"ts":1757652120000,"o":115429,"h":115431.9,"l":115406,"c":115406,"v":109600,"usd":0.94958413}
{"ts":1757652180000,"o":115406,"h":115424,"l":115402,"c":115424,"v":26600,"usd":0.23048657}
{"ts":1757652240000,"o":115424,"h":115424,"l":115401,"c":115404,"v":202200,"usd":1.75190821}
{"ts":1757652300000,"o":115404,"h":115422.9,"l":115404,"c":115410,"v":56100,"usd":0.48605973}
{"ts":1757652360000,"o":115410,"h":115409.9,"l":115360,"c":115365,"v":99100,"usd":0.85873621}
{"ts":1757652420000,"o":115365,"h":115375,"l":115359,"c":115371,"v":133600,"usd":1.15810045}
{"ts":1757652480000,"o":115371,"h":115368,"l":115337,"c":115337,"v":106500,"usd":0.92330624}
{"ts":1757652540000,"o":115337,"h":115399.4,"l":115328,"c":115371.9,"v":120900,"usd":1.04784313}
{"ts":1757652600000,"o":115371.9,"h":115374.8,"l":115355,"c":115359,"v":63500,"usd":0.55041903}
{"ts":1757652660000,"o":115359,"h":115399.9,"l":115334.6,"c":115334.6,"v":334500,"usd":2.89947917}
{"ts":1757652720000,"o":115334.6,"h":115334.6,"l":115316.7,"c":115316.7,"v":38600,"usd":0.3347105}
{"ts":1757652780000,"o":115316.7,"h":115346,"l":115316.7,"c":115346,"v":40700,"usd":0.35289096}
{"ts":1757652840000,"o":115346,"h":115414.4,"l":115360,"c":115414.4,"v":393100,"usd":3.40636143}
{"ts":1757652900000,"o":115414.4,"h":115382.8,"l":115380,"c":115380.1,"v":46300,"usd":0.401282}
{"ts":1757652960000,"o":115380.1,"h":115414.6,"l":115382.3,"c":115414.5,"v":26500,"usd":0.22964116}
{"ts":1757653020000,"o":115414.5,"h":115414.5,"l":115366.1,"c":115366.1,"v":88900,"usd":0.77032858}
{"ts":1757653080000,"o":115366.1,"h":115390.9,"l":115366.1,"c":115374.1,"v":13400,"usd":0.11614643}
{"ts":1757653140000,"o":115374.1,"h":115369.6,"l":115340.1,"c":115362.8,"v":43200,"usd":0.37450093}
{"ts":1757653200000,"o":115362.8,"h":115358.4,"l":115358,"c":115358,"v":3000,"usd":0.026006}
{"ts":1757653260000,"o":115358,"h":115358,"l":115340,"c":115340,"v":81100,"usd":0.70307005}
{"ts":1757653320000,"o":115340,"h":115330,"l":115316.7,"c":115316.7,"v":19100,"usd":0.16563087}
{"ts":1757653380000,"o":115316.7,"h":115340,"l":115330,"c":115340,"v":80200,"usd":0.695398}
{"ts":1757653440000,"o":115340,"h":115426,"l":115355.1,"c":115426,"v":96700,"usd":0.83810658}
{"ts":1757653500000,"o":115426,"h":115439.9,"l":115396.3,"c":115418.7,"v":26000,"usd":0.22523018}
{"ts":1757653560000,"o":115418.7,"h":115411,"l":115400,"c":115400,"v":62600,"usd":0.54241046}
{"ts":1757653620000,"o":115400,"h":115419.9,"l":115394.4,"c":115400.9,"v":21200,"usd":0.18367998}
{"ts":1757653680000,"o":115400.9,"h":115408.1,"l":115408.1,"c":115408.1,"v":1000,"usd":0.0086649}
{"ts":1757653740000,"o":115408.1,"h":115415.8,"l":115415.7,"c":115415.8,"v":10500,"usd":0.09097515}
{"ts":1757653800000,"o":115415.8,"h":115442,"l":115403.3,"c":115423.1,"v":182100,"usd":1.57776106}
{"ts":1757653860000,"o":115423.1,"h":115419.2,"l":115390,"c":115390.1,"v":101200,"usd":0.87693273}
{"ts":1757653920000,"o":115390.1,"h":115383.6,"l":115383.6,"c":115383.6,"v":1000,"usd":0.0086667}
{"ts":1757653980000,"o":115383.6,"h":115406.9,"l":115383.7,"c":115406.9,"v":67100,"usd":0.5815336}
{"ts":1757654040000,"o":115406.9,"h":115419.4,"l":115410.4,"c":115419.4,"v":27600,"usd":0.2391316}
{"ts":1757654100000,"o":115419.4,"h":115419.3,"l":115405,"c":115416.9,"v":25800,"usd":0.22355257}
{"ts":1757654160000,"o":115416.9,"h":115440,"l":115419.4,"c":115440,"v":37300,"usd":0.32316011}
{"ts":1757654220000,"o":115440,"h":115455.9,"l":115440,"c":115440,"v":35900,"usd":0.31094914}
{"ts":1757654280000,"o":115440,"h":115539.9,"l":115440,"c":115535.3,"v":680800,"usd":5.89379516}
{"ts":1757654340000,"o":115535.3,"h":115554.5,"l":115535,"c":115554.5,"v":53000,"usd":0.45870271}
{"ts":1757654400000,"o":115554.5,"h":115554.6,"l":115550,"c":115554.6,"v":81200,"usd":0.70272212}
{"ts":1757654460000,"o":115554.6,"h":115554.6,"l":115543.3,"c":115543.3,"v":83100,"usd":0.71914025}
{"ts":1757654520000,"o":115543.3,"h":115559.5,"l":115535.9,"c":115559.4,"v":3300,"usd":0.02855725}
{"ts":1757654580000,"o":115559.4,"h":115559.5,"l":115520.4,"c":115557.7,"v":505700,"usd":4.37667787}
{"ts":1757654640000,"o":115557.7,"h":115551.7,"l":115522.2,"c":115522.2,"v":18600,"usd":0.16098412}
{"ts":1757654700000,"o":115522.2,"h":115530.3,"l":115510,"c":115530.3,"v":72000,"usd":0.62325749}
{"ts":1757654760000,"o":115530.3,"h":115547.8,"l":115500.1,"c":115500.1,"v":85900,"usd":0.74347161}
{"ts":1757654820000,"o":115500.1,"h":115503.3,"l":115472.2,"c":115499.9,"v":60400,"usd":0.52297764}
{"ts":1757654880000,"o":115499.9,"h":115490.1,"l":115490,"c":115490.1,"v":24400,"usd":0.21127472}
{"ts":1757654940000,"o":115490.1,"h":115538.4,"l":115507.4,"c":115538.4,"v":52800,"usd":0.45699317}
{"ts":1757655000000,"o":115538.4,"h":115547.8,"l":115510,"c":115510,"v":149300,"usd":1.29213862}
{"ts":1757655060000,"o":115510,"h":115500,"l":115490,"c":115490,"v":23400,"usd":0.2026032}
{"ts":1757655120000,"o":115490,"h":115487.6,"l":115470.1,"c":115487.6,"v":69100,"usd":0.59836957}
{"ts":1757655180000,"o":115487.6,"h":115500,"l":115499.9,"c":115500,"v":900,"usd":0.0077922}
{"ts":1757655240000,"o":115500,"h":115552.4,"l":115520,"c":115545.2,"v":142600,"usd":1.23423866}
{"ts":1757655300000,"o":115545.2,"h":115552.6,"l":115548.4,"c":115552.6,"v":13000,"usd":0.11250595}
{"ts":1757655360000,"o":115552.6,"h":115558.3,"l":115527,"c":115549.2,"v":177200,"usd":1.53343553}
{"ts":1757655420000,"o":115549.2,"h":115532.9,"l":115520,"c":115520,"v":23300,"usd":0.20167359}
{"ts":1757655480000,"o":115520,"h":115510,"l":115475.2,"c":115489.8,"v":19700,"usd":0.17058753}
{"ts":1757655540000,"o":115489.8,"h":115499.9,"l":115394.6,"c":115394.6,"v":1154100,"usd":9.99851023}
{"ts":1757655600000,"o":115394.6,"h":115411.9,"l":115321.1,"c":115347,"v":1108100,"usd":9.60301282}
{"ts":1757655660000,"o":115347,"h":115373.5,"l":115321.9,"c":115373.5,"v":41300,"usd":0.3581106}
{"ts":1757655720000,"o":115373.5,"h":115414.4,"l":115378.1,"c":115397.2,"v":74400,"usd":0.64464712}
{"ts":1757655780000,"o":115397.2,"h":115410.8,"l":115407.6,"c":115410.8,"v":16100,"usd":0.13950177}
{"ts":1757655840000,"o":115410.8,"h":115407.7,"l":115407.6,"c":115407.7,"v":6600,"usd":0.05718834}
{"ts":1757655900000,"o":115407.7,"h":115513.8,"l":115418.9,"c":115513.8,"v":716600,"usd":6.20613887}
{"ts":1757655960000,"o":115513.8,"h":115541,"l":115513.8,"c":115531.2,"v":63400,"usd":0.54873947}
{"ts":1757656020000,"o":115531.2,"h":115582.8,"l":115531.1,"c":115582.7,"v":407600,"usd":3.52705219}
{"ts":1757656080000,"o":115582.7,"h":115648.5,"l":115574.9,"c":115643.3,"v":596400,"usd":5.15824628}
{"ts":1757656140000,"o":115643.3,"h":115632.2,"l":115570,"c":115570.1,"v":389400,"usd":3.36848475}
{"ts":1757656200000,"o":115570.1,"h":115645.2,"l":115579.9,"c":115613.6,"v":325100,"usd":2.8116116}
{"ts":1757656260000,"o":115613.6,"h":115616.3,"l":115593.7,"c":115593.7,"v":60400,"usd":0.52246299}
{"ts":1757656320000,"o":115593.7,"h":115601,"l":115592.8,"c":115596.5,"v":33200,"usd":0.28719735}
{"ts":1757656380000,"o":115596.5,"h":115607.2,"l":115590.1,"c":115590.1,"v":191500,"usd":1.65662032}
{"ts":1757656440000,"o":115590.1,"h":115601.1,"l":115590,"c":115601.1,"v":1100,"usd":0.00951598}
{"ts":1757656500000,"o":115601.1,"h":115601.1,"l":115582.1,"c":115595,"v":124200,"usd":1.07443078}
{"ts":1757656560000,"o":115595,"h":115623.3,"l":115580.5,"c":115614.4,"v":46100,"usd":0.39875442}
{"ts":1757656620000,"o":115614.4,"h":115653.5,"l":115580,"c":115580,"v":738500,"usd":6.38669467}
{"ts":1757656680000,"o":115580,"h":115589.4,"l":115570,"c":115570.1,"v":55400,"usd":0.47933261}
{"ts":1757656740000,"o":115570.1,"h":115613.6,"l":115590.9,"c":115590.9,"v":43400,"usd":0.37541136}
{"ts":1757656800000,"o":115590.9,"h":115613.5,"l":115600.1,"c":115609.3,"v":3700,"usd":0.03200359}
{"ts":1757656860000,"o":115609.3,"h":115606.7,"l":115560.2,"c":115589.6,"v":454000,"usd":3.92802504}
{"ts":1757656920000,"o":115589.6,"h":115607.6,"l":115578.4,"c":115578.4,"v":25200,"usd":0.21801217}
{"ts":1757656980000,"o":115578.4,"h":115578.5,"l":115570,"c":115578.5,"v":6100,"usd":0.05278049}
{"ts":1757657040000,"o":115578.5,"h":115599,"l":115583.1,"c":115599,"v":3700,"usd":0.03201076}
{"ts":1757657100000,"o":115599,"h":115599,"l":115562.4,"c":115562.5,"v":91800,"usd":0.7941351}
{"ts":1757657160000,"o":115562.5,"h":115562.4,"l":115512.5,"c":115512.6,"v":146400,"usd":1.26721953}
{"ts":1757657220000,"o":115512.6,"h":115524.9,"l":115512.6,"c":115524.9,"v":76500,"usd":0.66223231}
{"ts":1757657280000,"o":115524.9,"h":115534.7,"l":115512.6,"c":115521.2,"v":269300,"usd":2.33124563}
{"ts":1757657340000,"o":115521.2,"h":115526.9,"l":115434.3,"c":115469.7,"v":350800,"usd":3.03805781}
{"ts":1757657400000,"o":115469.7,"h":115457.4,"l":115433.8,"c":115433.9,"v":31000,"usd":0.26853283}
{"ts":1757657460000,"o":115433.9,"h":115430,"l":115420,"c":115420,"v":118100,"usd":1.02321077}
{"ts":1757657520000,"o":115420,"h":115410.1,"l":115406.3,"c":115406.4,"v":19300,"usd":0.16723174}
{"ts":1757657580000,"o":115406.4,"h":115406.4,"l":115406.4,"c":115406.4,"v":40900,"usd":0.3543985}
{"ts":1757657640000,"o":115406.4,"h":115419.4,"l":115406.1,"c":115406.1,"v":122200,"usd":1.05875312}
{"ts":1757657700000,"o":115406.1,"h":115406,"l":115388.6,"c":115388.6,"v":54700,"usd":0.47398773}
{"ts":1757657760000,"o":115388.6,"h":115404.1,"l":115380.1,"c":115404,"v":64000,"usd":0.55462581}
{"ts":1757657820000,"o":115404,"h":115437.8,"l":115397.8,"c":115437.8,"v":2800,"usd":0.02426148}
{"ts":1757657880000,"o":115437.8,"h":115439.7,"l":115436.9,"c":115436.9,"v":23700,"usd":0.20530593}
{"ts":1757657940000,"o":115436.9,"h":115426.2,"l":115409.9,"c":115409.9,"v":103400,"usd":0.89585725}
{"ts":1757658000000,"o":115409.9,"h":115422.2,"l":115409,"c":115409,"v":67900,"usd":0.58827478}
{"ts":1757658060000,"o":115409,"h":115440,"l":115396.3,"c":115440,"v":264700,"usd":2.29341636}
{"ts":1757658120000,"o":115440,"h":115459.1,"l":115444.7,"c":115459.1,"v":39400,"usd":0.34126761}
{"ts":1757658180000,"o":115459.1,"h":115469.6,"l":115459.1,"c":115465.6,"v":11800,"usd":0.10219441}
{"ts":1757658240000,"o":115465.6,"h":115465.5,"l":115452.8,"c":115452.8,"v":253600,"usd":2.19632846}
{"ts":1757658300000,"o":115452.8,"h":115456.7,"l":115434.3,"c":115444.3,"v":157100,"usd":1.36085944}
{"ts":1757658360000,"o":115444.3,"h":115440,"l":115410,"c":115410,"v":5800,"usd":0.05024703}
{"ts":1757658420000,"o":115410,"h":115395.8,"l":115350.1,"c":115350.1,"v":163200,"usd":1.41440083}
{"ts":1757658480000,"o":115350.1,"h":115352.1,"l":115347.1,"c":115347.1,"v":76700,"usd":0.66493678}
{"ts":1757658540000,"o":115347.1,"h":115340,"l":115331.4,"c":115331.4,"v":23600,"usd":0.20461207}
{"ts":1757658600000,"o":115331.4,"h":115331.5,"l":115331.4,"c":115331.4,"v":19300,"usd":0.16734451}
{"ts":1757658660000,"o":115331.4,"h":115331.5,"l":115331.4,"c":115331.5,"v":193500,"usd":1.67778045}
{"ts":1757658720000,"o":115331.5,"h":115339.7,"l":115339.6,"c":115339.6,"v":55300,"usd":0.479451}
{"ts":1757658780000,"o":115339.6,"h":115339.7,"l":115337.2,"c":115337.2,"v":85600,"usd":0.74215202}
{"ts":1757658840000,"o":115337.2,"h":115381.4,"l":115337.2,"c":115379.5,"v":890800,"usd":7.72312628}
{"ts":1757658900000,"o":115379.5,"h":115379.5,"l":115350,"c":115350,"v":52500,"usd":0.45506292}
{"ts":1757658960000,"o":115350,"h":115331.5,"l":115307,"c":115307.1,"v":15800,"usd":0.1370141}
{"ts":1757659020000,"o":115307.1,"h":115307,"l":115283.5,"c":115283.5,"v":177900,"usd":1.54296513}
{"ts":1757659080000,"o":115283.5,"h":115329.4,"l":115280.1,"c":115329.4,"v":263400,"usd":2.28478506}
{"ts":1757659140000,"o":115329.4,"h":115324.9,"l":115280,"c":115280,"v":61200,"usd":0.53070543}
{"ts":1757659200000,"o":115280,"h":115270,"l":115266.6,"c":115266.6,"v":42200,"usd":0.36610181}
{"ts":1757659260000,"o":115266.6,"h":115260,"l":115254,"c":115258.4,"v":242100,"usd":2.10051459}
{"ts":1757659320000,"o":115258.4,"h":115300.5,"l":115270,"c":115277.4,"v":155100,"usd":1.3453862}
{"ts":1757659380000,"o":115277.4,"h":115296.9,"l":115283.2,"c":115283.2,"v":25500,"usd":0.22116995}
{"ts":1757659440000,"o":115283.2,"h":115311.2,"l":115283.2,"c":115297.9,"v":34100,"usd":0.29577662}
{"ts":1757659500000,"o":115297.9,"h":115297.9,"l":115297.9,"c":115297.9,"v":0,"usd":0}
{"ts":1757659560000,"o":115297.9,"h":115299.3,"l":115292.5,"c":115292.5,"v":96400,"usd":0.83608904}
{"ts":1757659620000,"o":115292.5,"h":115304,"l":115295.7,"c":115304,"v":2200,"usd":0.01908043}
{"ts":1757659680000,"o":115304,"h":115303.9,"l":115270,"c":115299.9,"v":143200,"usd":1.24202483}
{"ts":1757659740000,"o":115299.9,"h":115301.3,"l":115289.3,"c":115289.3,"v":78000,"usd":0.67652615}
{"ts":1757659800000,"o":115289.3,"h":115289,"l":115284.9,"c":115285,"v":156500,"usd":1.35749501}
{"ts":1757659860000,"o":115285,"h":115288.2,"l":115270,"c":115270,"v":72100,"usd":0.62539573}
{"ts":1757659920000,"o":115270,"h":115280.1,"l":115260.1,"c":115280.1,"v":135900,"usd":1.179016}
{"ts":1757659980000,"o":115280.1,"h":115280,"l":115263.1,"c":115274.1,"v":27800,"usd":0.24115275}
{"ts":1757660040000,"o":115274.1,"h":115297.3,"l":115274,"c":115297.3,"v":36100,"usd":0.3131613}
{"ts":1757660100000,"o":115297.3,"h":115297.3,"l":115297.3,"c":115297.3,"v":64100,"usd":0.55595212}
{"ts":1757660160000,"o":115297.3,"h":115300,"l":115289,"c":115300,"v":123800,"usd":1.07372284}
{"ts":1757660220000,"o":115300,"h":115329.2,"l":115307.8,"c":115329.2,"v":6900,"usd":0.05983626}
{"ts":1757660280000,"o":115329.2,"h":115329.7,"l":115324.1,"c":115329.7,"v":87100,"usd":0.75522708}
{"ts":1757660340000,"o":115329.7,"h":115333.1,"l":115329.7,"c":115333,"v":362400,"usd":3.14223084}
{"ts":1757660400000,"o":115333,"h":115347,"l":115318.1,"c":115318.1,"v":327700,"usd":2.84107633}
{"ts":1757660460000,"o":115318.1,"h":115318,"l":115300.1,"c":115308,"v":155400,"usd":1.34763642}
{"ts":1757660520000,"o":115308,"h":115308,"l":115290.2,"c":115296.6,"v":13800,"usd":0.1196905}
{"ts":1757660580000,"o":115296.6,"h":115340,"l":115275,"c":115300,"v":467400,"usd":4.05363957}
{"ts":1757660640000,"o":115300,"h":115327.1,"l":115276.3,"c":115307.8,"v":170000,"usd":1.47423051}
{"ts":1757660700000,"o":115307.8,"h":115326.2,"l":115317.7,"c":115326.2,"v":22000,"usd":0.19077685}
{"ts":1757660760000,"o":115326.2,"h":115420.3,"l":115339.9,"c":115375.9,"v":569400,"usd":4.93438856}
{"ts":1757660820000,"o":115375.9,"h":115383.8,"l":115359,"c":115383.8,"v":31900,"usd":0.27648197}
{"ts":1757660880000,"o":115383.8,"h":115400,"l":115370,"c":115370,"v":148200,"usd":1.28434276}
{"ts":1757660940000,"o":115370,"h":115370,"l":115360,"c":115360.1,"v":96000,"usd":0.83214555}
{"ts":1757661000000,"o":115360.1,"h":115360,"l":115343,"c":115343,"v":97500,"usd":0.84523061}
{"ts":1757661060000,"o":115343,"h":115356,"l":115343.8,"c":115355.9,"v":67300,"usd":0.58341599}
{"ts":1757661120000,"o":115355.9,"h":115353.4,"l":115331.7,"c":115331.7,"v":92700,"usd":0.80368479}
{"ts":1757661180000,"o":115331.7,"h":115348.9,"l":115331.7,"c":115348.9,"v":165800,"usd":1.43748873}
{"ts":1757661240000,"o":115348.9,"h":115348.9,"l":115312,"c":115312,"v":173000,"usd":1.4999038}
{"ts":1757661300000,"o":115312,"h":115311.9,"l":115287,"c":115287,"v":61300,"usd":0.53164518}
{"ts":1757661360000,"o":115287,"h":115287.6,"l":115280.1,"c":115287.6,"v":57900,"usd":0.50225305}
{"ts":1757661420000,"o":115287.6,"h":115297,"l":115280,"c":115296.9,"v":156000,"usd":1.3531118}
{"ts":1757661480000,"o":115296.9,"h":115297,"l":115287,"c":115287.1,"v":26300,"usd":0.22810951}
{"ts":1757661540000,"o":115287.1,"h":115293.3,"l":115293.2,"c":115293.3,"v":14500,"usd":0.12576575}
{"ts":1757661600000,"o":115293.3,"h":115293.3,"l":115293.3,"c":115293.3,"v":6500,"usd":0.05637775}
{"ts":1757661660000,"o":115293.3,"h":115293.3,"l":115272.1,"c":115279.7,"v":115500,"usd":1.00179953}
{"ts":1757661720000,"o":115279.7,"h":115272.1,"l":115272.1,"c":115272.1,"v":118200,"usd":1.02539682}
{"ts":1757661780000,"o":115272.1,"h":115272,"l":115244.9,"c":115244.9,"v":95900,"usd":0.83197743}
{"ts":1757661840000,"o":115244.9,"h":115245,"l":115243,"c":115243,"v":74200,"usd":0.64384834}
{"ts":1757661900000,"o":115243,"h":115243.1,"l":115243,"c":115243,"v":4300,"usd":0.03731239}
{"ts":1757661960000,"o":115243,"h":115243,"l":115225,"c":115225,"v":47900,"usd":0.41565357}
{"ts":1757662020000,"o":115225,"h":115224.9,"l":115207.8,"c":115207.9,"v":86400,"usd":0.749881}
{"ts":1757662080000,"o":115207.9,"h":115207.8,"l":115207,"c":115207,"v":54800,"usd":0.475664}
{"ts":1757662140000,"o":115207,"h":115211,"l":115207,"c":115211,"v":201800,"usd":1.75160702}
{"ts":1757662200000,"o":115211,"h":115211,"l":115210.9,"c":115210.9,"v":7000,"usd":0.0607579}
{"ts":1757662260000,"o":115210.9,"h":115211,"l":115176.4,"c":115187,"v":290400,"usd":2.52098023}
{"ts":1757662320000,"o":115187,"h":115187,"l":115170,"c":115170,"v":74200,"usd":0.64417374}
{"ts":1757662380000,"o":115170,"h":115170.1,"l":115168,"c":115168.1,"v":50400,"usd":0.43761557}
{"ts":1757662440000,"o":115168.1,"h":115239.7,"l":115168.1,"c":115224,"v":438900,"usd":3.80991978}
{"ts":1757662500000,"o":115224,"h":115240,"l":115218,"c":115218,"v":106500,"usd":0.92422777}
{"ts":1757662560000,"o":115218,"h":115218,"l":115168.2,"c":115168.3,"v":273900,"usd":2.37797057}
{"ts":1757662620000,"o":115168.3,"h":115168.3,"l":115168.2,"c":115168.3,"v":42000,"usd":0.36468215}
{"ts":1757662680000,"o":115168.3,"h":115168.3,"l":115168.2,"c":115168.2,"v":14700,"usd":0.12763908}
{"ts":1757662740000,"o":115168.2,"h":115168.3,"l":115168.2,"c":115168.2,"v":54100,"usd":0.4697483}
{"ts":1757662800000,"o":115168.2,"h":115214,"l":115168.3,"c":115210.1,"v":422600,"usd":3.66864801}
{"ts":1757662860000,"o":115210.1,"h":115210,"l":115194,"c":115194,"v":21500,"usd":0.18663425}
{"ts":1757662920000,"o":115194,"h":115195,"l":115194.1,"c":115195,"v":25200,"usd":0.21875928}
{"ts":1757662980000,"o":115195,"h":115200,"l":115195,"c":115200,"v":156500,"usd":1.3585443}
{"ts":1757663040000,"o":115200,"h":115203,"l":115164,"c":115170,"v":313200,"usd":2.71907067}
{"ts":1757663100000,"o":115170,"h":115171,"l":115170,"c":115171,"v":64800,"usd":0.56264325}
{"ts":1757663160000,"o":115171,"h":115174,"l":115171,"c":115174,"v":78500,"usd":0.68158439}
{"ts":1757663220000,"o":115174,"h":115190.8,"l":115168,"c":115168.1,"v":306800,"usd":2.66365993}
{"ts":1757663280000,"o":115168.1,"h":115168.1,"l":115166.1,"c":115166.1,"v":39500,"usd":0.3429795}
{"ts":1757663340000,"o":115166.1,"h":115166.1,"l":115160.1,"c":115160.1,"v":76700,"usd":0.6660168}
{"ts":1757663400000,"o":115160.1,"h":115170,"l":115160.1,"c":115170,"v":90700,"usd":0.78760228}
{"ts":1757663460000,"o":115170,"h":115191.2,"l":115173.9,"c":115191.2,"v":69200,"usd":0.6007978}
{"ts":1757663520000,"o":115191.2,"h":115202.8,"l":115175.6,"c":115189.7,"v":103000,"usd":0.89412302}
{"ts":1757663580000,"o":115189.7,"h":115188.1,"l":115184.6,"c":115188.1,"v":1300,"usd":0.01128605}
{"ts":1757663640000,"o":115188.1,"h":115188.1,"l":115188.1,"c":115188.1,"v":14800,"usd":0.1284862}
{"ts":1757663700000,"o":115188.1,"h":115202.9,"l":115176.4,"c":115176.4,"v":153700,"usd":1.33429945}
{"ts":1757663760000,"o":115176.4,"h":115176.3,"l":115150,"c":115150,"v":20500,"usd":0.17799193}
{"ts":1757663820000,"o":115150,"h":115150,"l":115118.3,"c":115121.6,"v":118800,"usd":1.03179269}
{"ts":1757663880000,"o":115121.6,"h":115121.6,"l":115085.3,"c":115089.9,"v":136100,"usd":1.18255856}
{"ts":1757663940000,"o":115089.9,"h":115087.9,"l":115087.8,"c":115087.8,"v":29400,"usd":0.2554566}
{"ts":1757664000000,"o":115087.8,"h":115087.9,"l":115087.9,"c":115087.9,"v":33300,"usd":0.2893437}
{"ts":1757664060000,"o":115087.9,"h":115134.4,"l":115087.9,"c":115134.4,"v":230800,"usd":2.00538798}
{"ts":1757664120000,"o":115134.4,"h":115137.6,"l":115134.4,"c":115137.6,"v":88400,"usd":0.76778692}
{"ts":1757664180000,"o":115137.6,"h":115137.6,"l":115106.4,"c":115106.9,"v":163100,"usd":1.41674593}
{"ts":1757664240000,"o":115106.9,"h":115110.8,"l":115071.3,"c":115080.2,"v":161000,"usd":1.39878554}
{"ts":1757664300000,"o":115080.2,"h":115080.5,"l":115060.1,"c":115060.1,"v":92800,"usd":0.80646423}
{"ts":1757664360000,"o":115060.1,"h":115060,"l":115048.8,"c":115054.8,"v":209100,"usd":1.81742997}
{"ts":1757664420000,"o":115054.8,"h":115054.8,"l":115008.1,"c":115008.2,"v":467000,"usd":4.05953071}
{"ts":1757664480000,"o":115008.2,"h":115013.9,"l":115005.4,"c":115005.4,"v":144000,"usd":1.25206355}
{"ts":1757664540000,"o":115005.4,"h":115005.4,"l":115005.3,"c":115005.4,"v":5100,"usd":0.04434556}
{"ts":1757664600000,"o":115005.4,"h":115006,"l":115000,"c":115006,"v":304100,"usd":2.64430756}
{"ts":1757664660000,"o":115006,"h":115007.2,"l":115000,"c":115000,"v":161900,"usd":1.40781314}
{"ts":1757664720000,"o":115000,"h":115053.5,"l":114957,"c":114983.3,"v":2493700,"usd":21.68322742}
{"ts":1757664780000,"o":114983.3,"h":115050.4,"l":114983.3,"c":115036.2,"v":171600,"usd":1.4919208}
{"ts":1757664840000,"o":115036.2,"h":115060,"l":115035.1,"c":115047.7,"v":80300,"usd":0.69792429}
{"ts":1757664900000,"o":115047.7,"h":115085.1,"l":115019.9,"c":115075.4,"v":588700,"usd":5.11678403}
{"ts":1757664960000,"o":115075.4,"h":115100,"l":115010,"c":115010,"v":616200,"usd":5.35552746}
{"ts":1757665020000,"o":115010,"h":115012.9,"l":114970,"c":114999.6,"v":303300,"usd":2.63778922}
{"ts":1757665080000,"o":114999.6,"h":114997.3,"l":114957.2,"c":114968.2,"v":549500,"usd":4.77963435}
{"ts":1757665140000,"o":114968.2,"h":115021.1,"l":114957.3,"c":114999.6,"v":300500,"usd":2.61364835}
{"ts":1757665200000,"o":114999.6,"h":115040,"l":114999.6,"c":115040,"v":185000,"usd":1.60854221}
{"ts":1757665260000,"o":115040,"h":115210,"l":115030,"c":115145.7,"v":985300,"usd":8.56080264}
{"ts":1757665320000,"o":115145.7,"h":115145.7,"l":115085.4,"c":115110,"v":200100,"usd":1.73817409}
{"ts":1757665380000,"o":115110,"h":115118.8,"l":115094,"c":115116.9,"v":10100,"usd":0.08774973}
{"ts":1757665440000,"o":115116.9,"h":115161.5,"l":115113.9,"c":115161.5,"v":12300,"usd":0.10681791}
{"ts":1757665500000,"o":115161.5,"h":115217.8,"l":115171.5,"c":115217.8,"v":41600,"usd":0.36111641}
{"ts":1757665560000,"o":115217.8,"h":115243.1,"l":115217.8,"c":115243.1,"v":56500,"usd":0.49029844}
{"ts":1757665620000,"o":115243.1,"h":115280.8,"l":115217.6,"c":115246.2,"v":356300,"usd":3.09191315}
{"ts":1757665680000,"o":115246.2,"h":115243.6,"l":115194.9,"c":115201.1,"v":160400,"usd":1.39209993}
{"ts":1757665740000,"o":115201.1,"h":115226.4,"l":115190.5,"c":115193.1,"v":93500,"usd":0.81149424}
{"ts":1757665800000,"o":115193.1,"h":115200.1,"l":115180,"c":115180,"v":247300,"usd":2.1468717}
{"ts":1757665860000,"o":115180,"h":115201.8,"l":115170,"c":115170,"v":173300,"usd":1.50452769}
{"ts":1757665920000,"o":115170,"h":115166.4,"l":115130,"c":115130,"v":215100,"usd":1.86799784}
{"ts":1757665980000,"o":115130,"h":115131.6,"l":115102.1,"c":115131.6,"v":200500,"usd":1.74184389}
{"ts":1757666040000,"o":115131.6,"h":115166.7,"l":115121.7,"c":115121.7,"v":71900,"usd":0.62445875}
{"ts":1757666100000,"o":115121.7,"h":115121.6,"l":115065.8,"c":115078.7,"v":292000,"usd":2.53725854}
{"ts":1757666160000,"o":115078.7,"h":115108.2,"l":115055.2,"c":115108.2,"v":235100,"usd":2.0429513}
{"ts":1757666220000,"o":115108.2,"h":115142.8,"l":115119.4,"c":115142.8,"v":216200,"usd":1.87786584}
{"ts":1757666280000,"o":115142.8,"h":115149.9,"l":115124.6,"c":115127.4,"v":181100,"usd":1.57286079}
{"ts":1757666340000,"o":115127.4,"h":115127.4,"l":115107.8,"c":115107.8,"v":3600,"usd":0.0312714}
{"ts":1757666400000,"o":115107.8,"h":115119.5,"l":115071.5,"c":115094.1,"v":56900,"usd":0.4944103}
{"ts":1757666460000,"o":115094.1,"h":115097,"l":115073.8,"c":115089.3,"v":107900,"usd":0.93749149}
{"ts":1757666520000,"o":115089.3,"h":115089.3,"l":115065,"c":115084.1,"v":16900,"usd":0.14685182}
{"ts":1757666580000,"o":115084.1,"h":115084.2,"l":115084.2,"c":115084.2,"v":25500,"usd":0.22157715}
{"ts":1757666640000,"o":115084.2,"h":115108,"l":115084.1,"c":115108,"v":88700,"usd":0.77069473}
{"ts":1757666700000,"o":115108,"h":115110,"l":115086.9,"c":115086.9,"v":176000,"usd":1.5291109}
{"ts":1757666760000,"o":115086.9,"h":115078.3,"l":115072.9,"c":115078.3,"v":2400,"usd":0.02085548}
{"ts":1757666820000,"o":115078.3,"h":115087.1,"l":115050,"c":115050,"v":208700,"usd":1.81369242}
{"ts":1757666880000,"o":115050,"h":115054.7,"l":115036,"c":115054.6,"v":16600,"usd":0.14430062}
{"ts":1757666940000,"o":115054.6,"h":115054.6,"l":115054.6,"c":115054.6,"v":112800,"usd":0.9804012}
{"ts":1757667000000,"o":115054.6,"h":115049.9,"l":115008.1,"c":115008.1,"v":43000,"usd":0.37377438}
{"ts":1757667060000,"o":115008.1,"h":115046.3,"l":115016.7,"c":115036.3,"v":62000,"usd":0.53899375}
{"ts":1757667120000,"o":115036.3,"h":115036.2,"l":115001.4,"c":115001.4,"v":452900,"usd":3.93733189}
{"ts":1757667180000,"o":115001.4,"h":115000,"l":115000,"c":115000,"v":7500,"usd":0.06521775}
{"ts":1757667240000,"o":115000,"h":115020.9,"l":115000.1,"c":115014.8,"v":44700,"usd":0.38868029}
{"ts":1757667300000,"o":115014.8,"h":115059.9,"l":115014.9,"c":115030.2,"v":221600,"usd":1.92648417}
{"ts":1757667360000,"o":115030.2,"h":115030.3,"l":115030.2,"c":115030.3,"v":5300,"usd":0.04607502}
{"ts":1757667420000,"o":115030.3,"h":115030.3,"l":115030.3,"c":115030.3,"v":27300,"usd":0.23732982}
{"ts":1757667480000,"o":115030.3,"h":115044.5,"l":115029,"c":115029,"v":51800,"usd":0.45027062}
{"ts":1757667540000,"o":115029,"h":115059.9,"l":115045.8,"c":115048.4,"v":114100,"usd":0.99166556}
{"ts":1757667600000,"o":115048.4,"h":115058.9,"l":115042.1,"c":115058.9,"v":117100,"usd":1.01776113}
{"ts":1757667660000,"o":115058.9,"h":115076,"l":115058.9,"c":115076,"v":100700,"usd":0.87518585}
{"ts":1757667720000,"o":115076,"h":115081.8,"l":115081.8,"c":115081.8,"v":2000,"usd":0.017379}
{"ts":1757667780000,"o":115081.8,"h":115106.6,"l":115071.3,"c":115071.3,"v":50500,"usd":0.43876671}
{"ts":1757667840000,"o":115071.3,"h":115065.5,"l":115033.4,"c":115033.4,"v":194300,"usd":1.6887446}
{"ts":1757667900000,"o":115033.4,"h":115043.1,"l":115019,"c":115027.3,"v":84600,"usd":0.73540448}
{"ts":1757667960000,"o":115027.3,"h":115030.7,"l":115020.4,"c":115024.2,"v":98000,"usd":0.85199249}
{"ts":1757668020000,"o":115024.2,"h":115029.9,"l":115024.3,"c":115027.3,"v":50200,"usd":0.43641184}
{"ts":1757668080000,"o":115027.3,"h":115102,"l":115030,"c":115102,"v":173700,"usd":1.5093726}
{"ts":1757668140000,"o":115102,"h":115135.8,"l":115103.3,"c":115108.5,"v":115900,"usd":1.00682102}
{"ts":1757668200000,"o":115108.5,"h":115133.8,"l":115108.5,"c":115133.7,"v":34000,"usd":0.29532236}
{"ts":1757668260000,"o":115133.7,"h":115117.4,"l":115113.6,"c":115117.4,"v":600,"usd":0.00521217}
{"ts":1757668320000,"o":115117.4,"h":115117.4,"l":115107,"c":115107,"v":2500,"usd":0.02171789}
{"ts":1757668380000,"o":115107,"h":115100.1,"l":115095,"c":115095,"v":600,"usd":0.0052129}
{"ts":1757668440000,"o":115095,"h":115095,"l":115080.1,"c":115093,"v":43800,"usd":0.38060353}
{"ts":1757668500000,"o":115093,"h":115092.9,"l":115092.9,"c":115092.9,"v":64400,"usd":0.55954584}
{"ts":1757668560000,"o":115092.9,"h":115115.6,"l":115080.1,"c":115104.5,"v":83700,"usd":0.72724879}
{"ts":1757668620000,"o":115104.5,"h":115088.5,"l":115088.5,"c":115088.5,"v":38700,"usd":0.3362643}
{"ts":1757668680000,"o":115088.5,"h":115096.7,"l":115075.1,"c":115075.1,"v":84600,"usd":0.73506714}
{"ts":1757668740000,"o":115075.1,"h":115075,"l":115012.6,"c":115024.2,"v":282100,"usd":2.4522078}
{"ts":1757668800000,"o":115024.2,"h":115049.7,"l":115009.3,"c":115009.3,"v":26600,"usd":0.23123941}
{"ts":1757668860000,"o":115009.3,"h":115009.2,"l":114907.5,"c":114928.8,"v":616600,"usd":5.36391877}
{"ts":1757668920000,"o":114928.8,"h":114934.3,"l":114909.2,"c":114917.6,"v":347600,"usd":3.02470426}
{"ts":1757668980000,"o":114917.6,"h":114978.9,"l":114923,"c":114938,"v":255000,"usd":2.21843608}
{"ts":1757669040000,"o":114938,"h":114959.3,"l":114912.3,"c":114951.7,"v":549700,"usd":4.78284856}
{"ts":1757669100000,"o":114951.7,"h":114962.6,"l":114917.2,"c":114923.8,"v":355400,"usd":3.09215364}
{"ts":1757669160000,"o":114923.8,"h":114940.6,"l":114923.8,"c":114935.9,"v":43200,"usd":0.37586197}
{"ts":1757669220000,"o":114935.9,"h":114952.6,"l":114918.5,"c":114946.8,"v":721800,"usd":6.28012707}
{"ts":1757669280000,"o":114946.8,"h":114969.8,"l":114911.7,"c":114911.7,"v":42900,"usd":0.37320492}
{"ts":1757669340000,"o":114911.7,"h":114918.6,"l":114890.1,"c":114918.6,"v":361500,"usd":3.14613767}
{"ts":1757669400000,"o":114918.6,"h":114918.6,"l":114918.6,"c":114918.6,"v":0,"usd":0}
{"ts":1757669460000,"o":114918.6,"h":115000,"l":114937,"c":114992.5,"v":4752800,"usd":41.35091142}
{"ts":1757669520000,"o":114992.5,"h":115036,"l":114986.5,"c":114986.5,"v":115600,"usd":1.00512313}
{"ts":1757669580000,"o":114986.5,"h":114986.5,"l":114986.5,"c":114986.5,"v":0,"usd":0}
{"ts":1757669640000,"o":114986.5,"h":115003.3,"l":114935.9,"c":114936,"v":83700,"usd":0.72795583}
{"ts":1757669700000,"o":114936,"h":114938.5,"l":114891.9,"c":114903.6,"v":239400,"usd":2.08315711}
{"ts":1757669760000,"o":114903.6,"h":114903.6,"l":114866.8,"c":114878.9,"v":159800,"usd":1.39104995}
{"ts":1757669820000,"o":114878.9,"h":114914.1,"l":114878.8,"c":114914,"v":427100,"usd":3.71740857}
{"ts":1757669880000,"o":114914,"h":114903.8,"l":114885.3,"c":114885.3,"v":76900,"usd":0.66930414}
{"ts":1757669940000,"o":114885.3,"h":114880,"l":114880,"c":114880,"v":13500,"usd":0.11751345}
{"ts":1757670000000,"o":114880,"h":114880,"l":114872.1,"c":114872.1,"v":18700,"usd":0.16278547}
{"ts":1757670060000,"o":114872.1,"h":114910,"l":114872.1,"c":114910,"v":340900,"usd":2.9676345}
{"ts":1757670120000,"o":114910,"h":114916,"l":114885,"c":114885,"v":103800,"usd":0.90340248}
{"ts":1757670180000,"o":114885,"h":114875.1,"l":114875.1,"c":114875.1,"v":2000,"usd":0.0174102}
{"ts":1757670240000,"o":114875.1,"h":114933.5,"l":114875.1,"c":114921.6,"v":590200,"usd":5.13724057}
{"ts":1757670300000,"o":114921.6,"h":114921.5,"l":114889.8,"c":114889.8,"v":63400,"usd":0.55172742}
{"ts":1757670360000,"o":114889.8,"h":114991.1,"l":114896.9,"c":114951.7,"v":571200,"usd":4.96976263}
{"ts":1757670420000,"o":114951.7,"h":114950,"l":114920.1,"c":114950,"v":83300,"usd":0.72474684}
{"ts":1757670480000,"o":114950,"h":114999.9,"l":114950.6,"c":114950.6,"v":254600,"usd":2.21420581}
{"ts":1757670540000,"o":114950.6,"h":114974.7,"l":114940.1,"c":114967.4,"v":112600,"usd":0.97951387}
{"ts":1757670600000,"o":114967.4,"h":114983,"l":114940.1,"c":114945.1,"v":247500,"usd":2.15301211}
{"ts":1757670660000,"o":114945.1,"h":114999.9,"l":114950.3,"c":114953.6,"v":31600,"usd":0.27482525}
{"ts":1757670720000,"o":114953.6,"h":114984.4,"l":114932.7,"c":114960.9,"v":184500,"usd":1.60495011}
{"ts":1757670780000,"o":114960.9,"h":114937,"l":114937,"c":114937,"v":12400,"usd":0.10788496}
{"ts":1757670840000,"o":114937,"h":114937,"l":114920,"c":114920,"v":291900,"usd":2.53977187}
{"ts":1757670900000,"o":114920,"h":114950.6,"l":114911.1,"c":114941.1,"v":558700,"usd":4.86196908}
{"ts":1757670960000,"o":114941.1,"h":114960.3,"l":114940.1,"c":114960.3,"v":67200,"usd":0.5846395}
{"ts":1757671020000,"o":114960.3,"h":114991.8,"l":114963.9,"c":114972.1,"v":107700,"usd":0.9367621}
{"ts":1757671080000,"o":114972.1,"h":114974.7,"l":114974.7,"c":114974.7,"v":1700,"usd":0.01478592}
{"ts":1757671140000,"o":114974.7,"h":115025.9,"l":114974.7,"c":115025.9,"v":146600,"usd":1.27491738}
{"ts":1757671200000,"o":115025.9,"h":115045.6,"l":115018.2,"c":115018.2,"v":52900,"usd":0.45983216}
{"ts":1757671260000,"o":115018.2,"h":115018.1,"l":114973.3,"c":114991.9,"v":102600,"usd":0.89216938}
{"ts":1757671320000,"o":114991.9,"h":115000,"l":114980.1,"c":114999.9,"v":93000,"usd":0.80880366}
{"ts":1757671380000,"o":114999.9,"h":114994.5,"l":114970.1,"c":114970.1,"v":36600,"usd":0.318302}
{"ts":1757671440000,"o":114970.1,"h":114970,"l":114950.7,"c":114950.7,"v":117800,"usd":1.02473002}
{"ts":1757671500000,"o":114950.7,"h":114950.7,"l":114950,"c":114950,"v":35800,"usd":0.31143852}
{"ts":1757671560000,"o":114950,"h":114961.5,"l":114923.5,"c":114923.5,"v":361200,"usd":3.14245221}
{"ts":1757671620000,"o":114923.5,"h":114931.9,"l":114912.8,"c":114920.5,"v":50900,"usd":0.44294224}
{"ts":1757671680000,"o":114920.5,"h":114958.5,"l":114920.6,"c":114958.5,"v":174700,"usd":1.52003614}
{"ts":1757671740000,"o":114958.5,"h":115026.1,"l":114956.2,"c":115026.1,"v":54900,"usd":0.47747426}
{"ts":1757671800000,"o":115026.1,"h":115081.9,"l":115030,"c":115074.1,"v":233600,"usd":2.03026267}
{"ts":1757671860000,"o":115074.1,"h":115065.3,"l":115025.7,"c":115058.7,"v":478300,"usd":4.15736477}
{"ts":1757671920000,"o":115058.7,"h":115030.1,"l":115010,"c":115010,"v":35900,"usd":0.31211465}
{"ts":1757671980000,"o":115010,"h":114997.4,"l":114970.1,"c":114987.1,"v":129600,"usd":1.12718227}
{"ts":1757672040000,"o":114987.1,"h":114973.6,"l":114960.1,"c":114960.1,"v":34200,"usd":0.29749464}
{"ts":1757672100000,"o":114960.1,"h":114970,"l":114950.1,"c":114970,"v":164900,"usd":1.43442626}
{"ts":1757672160000,"o":114970,"h":114969.9,"l":114940.7,"c":114940.7,"v":113500,"usd":0.98744323}
{"ts":1757672220000,"o":114940.7,"h":114981.1,"l":114940.7,"c":114957.1,"v":130200,"usd":1.1326416}
{"ts":1757672280000,"o":114957.1,"h":114945.2,"l":114935,"c":114935,"v":4300,"usd":0.03741053}
{"ts":1757672340000,"o":114935,"h":114946.8,"l":114930.1,"c":114946.8,"v":116900,"usd":1.01713509}
{"ts":1757672400000,"o":114946.8,"h":115003.8,"l":114930.1,"c":115003.8,"v":209800,"usd":1.82506423}
{"ts":1757672460000,"o":115003.8,"h":114993,"l":114950.6,"c":114950.6,"v":58700,"usd":0.51049754}
{"ts":1757672520000,"o":114950.6,"h":115002.5,"l":114970,"c":114979.3,"v":66400,"usd":0.57752071}
{"ts":1757672580000,"o":114979.3,"h":114970,"l":114914.1,"c":114944.2,"v":158600,"usd":1.37993545}
{"ts":1757672640000,"o":114944.2,"h":114977.4,"l":114942.3,"c":114951,"v":79000,"usd":0.68725184}
{"ts":1757672700000,"o":114951,"h":114956,"l":114956,"c":114956,"v":4600,"usd":0.0400154}
{"ts":1757672760000,"o":114956,"h":114988.2,"l":114942.1,"c":114974.8,"v":135400,"usd":1.17792371}
{"ts":1757672820000,"o":114974.8,"h":114999.1,"l":114983.4,"c":114983.4,"v":600,"usd":0.0052179}
{"ts":1757672880000,"o":114983.4,"h":114989.6,"l":114983.4,"c":114989.6,"v":40400,"usd":0.35133461}
{"ts":1757672940000,"o":114989.6,"h":114998.8,"l":114991.6,"c":114997.4,"v":2600,"usd":0.02260958}
{"ts":1757673000000,"o":114997.4,"h":114998.4,"l":114998.4,"c":114998.4,"v":100,"usd":0.00086958}
{"ts":1757673060000,"o":114998.4,"h":115010,"l":114981.1,"c":115010,"v":22000,"usd":0.19129983}
{"ts":1757673120000,"o":115010,"h":115037.3,"l":115009.7,"c":115009.7,"v":161500,"usd":1.40421196}
{"ts":1757673180000,"o":115009.7,"h":115009.7,"l":115009.7,"c":115009.7,"v":100,"usd":0.00086949}
{"ts":1757673240000,"o":115009.7,"h":115017.5,"l":115009.7,"c":115014.1,"v":313400,"usd":2.72496783}
{"ts":1757673300000,"o":115014.1,"h":115038.6,"l":115010.2,"c":115038.6,"v":139100,"usd":1.20943766}
{"ts":1757673360000,"o":115038.6,"h":115038.6,"l":114990.1,"c":115002.8,"v":31400,"usd":0.27300628}
{"ts":1757673420000,"o":115002.8,"h":114998.3,"l":114998.3,"c":114998.3,"v":23200,"usd":0.20174256}
{"ts":1757673480000,"o":114998.3,"h":115008.4,"l":114982.7,"c":115008.4,"v":145500,"usd":1.26538082}
{"ts":1757673540000,"o":115008.4,"h":115021.4,"l":114997.8,"c":115021.4,"v":52200,"usd":0.45389928}
{"ts":1757673600000,"o":115021.4,"h":115016.4,"l":114990.9,"c":114990.9,"v":105800,"usd":0.91995085}
{"ts":1757673660000,"o":114990.9,"h":114990,"l":114977.6,"c":114977.7,"v":22600,"usd":0.19655832}
{"ts":1757673720000,"o":114977.7,"h":114977.7,"l":114977.7,"c":114977.7,"v":106700,"usd":0.92800191}
{"ts":1757673780000,"o":114977.7,"h":114980,"l":114954.5,"c":114954.5,"v":10000,"usd":0.08698165}
{"ts":1757673840000,"o":114954.5,"h":114953,"l":114940.1,"c":114946.2,"v":353800,"usd":3.07810631}
{"ts":1757673900000,"o":114946.2,"h":114956.8,"l":114956.8,"c":114956.8,"v":500,"usd":0.00434945}
{"ts":1757673960000,"o":114956.8,"h":114987.1,"l":114949.1,"c":114968.5,"v":153600,"usd":1.33619205}
{"ts":1757674020000,"o":114968.5,"h":114997.3,"l":114945.1,"c":114991.4,"v":240400,"usd":2.09101754}
{"ts":1757674080000,"o":114991.4,"h":114975.3,"l":114964.4,"c":114964.4,"v":4300,"usd":0.03739933}
{"ts":1757674140000,"o":114964.4,"h":114954.8,"l":114946.2,"c":114946.2,"v":74700,"usd":0.64986468}
{"ts":1757674200000,"o":114946.2,"h":114980,"l":114946.2,"c":114980,"v":9900,"usd":0.08612545}
{"ts":1757674260000,"o":114980,"h":114980,"l":114974.7,"c":114979.9,"v":20900,"usd":0.18177164}
{"ts":1757674320000,"o":114979.9,"h":115000,"l":114979.9,"c":115000,"v":528100,"usd":4.59264642}
{"ts":1757674380000,"o":115000,"h":115024.7,"l":114997.2,"c":115008.4,"v":244500,"usd":2.12592365}
{"ts":1757674440000,"o":115008.4,"h":115008.3,"l":114966.9,"c":114966.9,"v":307500,"usd":2.67384194}
{"ts":1757674500000,"o":114966.9,"h":114966.9,"l":114950.1,"c":114950.1,"v":14600,"usd":0.12700686}
{"ts":1757674560000,"o":114950.1,"h":114950,"l":114936.3,"c":114936.3,"v":1200,"usd":0.01044003}
{"ts":1757674620000,"o":114936.3,"h":114964.2,"l":114936.3,"c":114964.2,"v":201800,"usd":1.75570984}
{"ts":1757674680000,"o":114964.2,"h":114969.4,"l":114962.3,"c":114962.3,"v":7600,"usd":0.06610673}
{"ts":1757674740000,"o":114962.3,"h":114983.4,"l":114965.8,"c":114973.7,"v":173400,"usd":1.50819847}
{"ts":1757674800000,"o":114973.7,"h":114997.3,"l":114973,"c":114973,"v":429300,"usd":3.73379918}
{"ts":1757674860000,"o":114973,"h":114963.2,"l":114926.6,"c":114926.6,"v":60500,"usd":0.52637342}
{"ts":1757674920000,"o":114926.6,"h":114926.5,"l":114922.1,"c":114922.1,"v":5500,"usd":0.04785704}
{"ts":1757674980000,"o":114922.1,"h":114922.1,"l":114920,"c":114920,"v":5200,"usd":0.04524832}
{"ts":1757675040000,"o":114920,"h":114939.2,"l":114909.1,"c":114909.1,"v":400400,"usd":3.48415838}
{"ts":1757675100000,"o":114909.1,"h":114932.5,"l":114903.8,"c":114932.5,"v":230200,"usd":2.00324708}
{"ts":1757675160000,"o":114932.5,"h":114939.1,"l":114922.8,"c":114922.8,"v":85600,"usd":0.74479518}
{"ts":1757675220000,"o":114922.8,"h":114922.7,"l":114898.2,"c":114898.2,"v":143900,"usd":1.25233908}
{"ts":1757675280000,"o":114898.2,"h":114925.2,"l":114895.5,"c":114925.2,"v":260500,"usd":2.26728734}
{"ts":1757675340000,"o":114925.2,"h":114940,"l":114940,"c":114940,"v":300,"usd":0.00261006}
{"ts":1757675400000,"o":114940,"h":114940,"l":114940,"c":114940,"v":274600,"usd":2.38907492}
{"ts":1757675460000,"o":114940,"h":114980.2,"l":114930,"c":114930,"v":243400,"usd":2.11735191}
{"ts":1757675520000,"o":114930,"h":114929,"l":114900.7,"c":114923.9,"v":397300,"usd":3.45730666}
{"ts":1757675580000,"o":114923.9,"h":114924,"l":114917.8,"c":114917.8,"v":169700,"usd":1.47665069}
{"ts":1757675640000,"o":114917.8,"h":114917.8,"l":114917.8,"c":114917.8,"v":8100,"usd":0.07048539}
{"ts":1757675700000,"o":114917.8,"h":114917.7,"l":114900.6,"c":114900.6,"v":121200,"usd":1.05470499}
{"ts":1757675760000,"o":114900.6,"h":114900.6,"l":114900.6,"c":114900.6,"v":0,"usd":0}
{"ts":1757675820000,"o":114900.6,"h":114900.7,"l":114900.6,"c":114900.7,"v":3000,"usd":0.0261096}
{"ts":1757675880000,"o":114900.7,"h":114925.5,"l":114900.7,"c":114914.2,"v":618500,"usd":5.38288055}
{"ts":1757675940000,"o":114914.2,"h":114931.3,"l":114914.2,"c":114931.2,"v":235000,"usd":2.04493899}
{"ts":1757676000000,"o":114931.2,"h":114950.6,"l":114919.9,"c":114932.1,"v":253900,"usd":2.20898813}
{"ts":1757676060000,"o":114932.1,"h":114943,"l":114900.1,"c":114926.5,"v":378500,"usd":3.2935597}
{"ts":1757676120000,"o":114926.5,"h":114916.9,"l":114882.8,"c":114882.8,"v":144800,"usd":1.26022499}
{"ts":1757676180000,"o":114882.8,"h":114891.6,"l":114882.7,"c":114891.6,"v":269000,"usd":2.34145726}
{"ts":1757676240000,"o":114891.6,"h":114986,"l":114898.9,"c":114986,"v":244000,"usd":2.12318717}
{"ts":1757676300000,"o":114986,"h":115044.9,"l":114996.5,"c":115041.2,"v":245400,"usd":2.13337105}
{"ts":1757676360000,"o":115041.2,"h":115038.4,"l":115009.3,"c":115009.3,"v":35500,"usd":0.30859908}
{"ts":1757676420000,"o":115009.3,"h":115045,"l":115000.1,"c":115045,"v":130700,"usd":1.13633261}
{"ts":1757676480000,"o":115045,"h":115144.4,"l":115053,"c":115120.6,"v":6650900,"usd":57.78296689}
{"ts":1757676540000,"o":115120.6,"h":115114.6,"l":115101.4,"c":115101.4,"v":24800,"usd":0.2154548}
{"ts":1757676600000,"o":115101.4,"h":115115.2,"l":115101.4,"c":115101.4,"v":179400,"usd":1.5585811}
{"ts":1757676660000,"o":115101.4,"h":115101.4,"l":115101.4,"c":115101.4,"v":200,"usd":0.0017376}
{"ts":1757676720000,"o":115101.4,"h":115123.3,"l":115071.2,"c":115071.2,"v":554900,"usd":4.82098732}
{"ts":1757676780000,"o":115071.2,"h":115106,"l":115055.7,"c":115055.7,"v":210900,"usd":1.83273502}
{"ts":1757676840000,"o":115055.7,"h":115051.4,"l":115051.4,"c":115051.4,"v":200,"usd":0.00173836}
{"ts":1757676900000,"o":115051.4,"h":115051.3,"l":115042.6,"c":115042.7,"v":154700,"usd":1.34465454}
{"ts":1757676960000,"o":115042.7,"h":115042.6,"l":115040,"c":115040,"v":63700,"usd":0.55370594}
{"ts":1757677020000,"o":115040,"h":115032.1,"l":115002.9,"c":115002.9,"v":227400,"usd":1.97688707}
{"ts":1757677080000,"o":115002.9,"h":115002.8,"l":114980,"c":114980,"v":122800,"usd":1.06791162}
{"ts":1757677140000,"o":114980,"h":114999.8,"l":114968,"c":114999.8,"v":489600,"usd":4.2583911}
{"ts":1757677200000,"o":114999.8,"h":115002.3,"l":114997.4,"c":115002.3,"v":81900,"usd":0.71216708}
{"ts":1757677260000,"o":115002.3,"h":115002.3,"l":115002.2,"c":115002.2,"v":86600,"usd":0.7530303}
{"ts":1757677320000,"o":115002.2,"h":114990.8,"l":114986.9,"c":114986.9,"v":64100,"usd":0.55745164}
{"ts":1757677380000,"o":114986.9,"h":114981.2,"l":114957,"c":114957,"v":71100,"usd":0.6184249}
{"ts":1757677440000,"o":114957,"h":114957.1,"l":114957.1,"c":114957.1,"v":10000,"usd":0.086989}
{"ts":1757677500000,"o":114957.1,"h":114974.3,"l":114957.1,"c":114969.9,"v":148200,"usd":1.28910333}
{"ts":1757677560000,"o":114969.9,"h":114968.1,"l":114968.1,"c":114968.1,"v":5300,"usd":0.04609993}
{"ts":1757677620000,"o":114968.1,"h":114994.6,"l":114933.1,"c":114933.1,"v":132600,"usd":1.15331326}
{"ts":1757677680000,"o":114933.1,"h":114933.1,"l":114925.1,"c":114925.1,"v":11700,"usd":0.10179837}
{"ts":1757677740000,"o":114925.1,"h":114925.2,"l":114925.2,"c":114925.2,"v":200,"usd":0.00174026}
{"ts":1757677800000,"o":114925.2,"h":114925.1,"l":114908.2,"c":114910.1,"v":531000,"usd":4.6210501}
{"ts":1757677860000,"o":114910.1,"h":114929.2,"l":114922.3,"c":114922.3,"v":6400,"usd":0.05568785}
{"ts":1757677920000,"o":114922.3,"h":114912.3,"l":114893.9,"c":114893.9,"v":117200,"usd":1.01993926}
{"ts":1757677980000,"o":114893.9,"h":114909.8,"l":114893.2,"c":114909.8,"v":631500,"usd":5.49630491}
{"ts":1757678040000,"o":114909.8,"h":114924,"l":114918.7,"c":114918.7,"v":200,"usd":0.00174032}
{"ts":1757678100000,"o":114918.7,"h":114918.6,"l":114889.7,"c":114889.8,"v":100700,"usd":0.87648854}
{"ts":1757678160000,"o":114889.8,"h":114917.8,"l":114885.5,"c":114912,"v":264100,"usd":2.29879066}
{"ts":1757678220000,"o":114912,"h":114895,"l":114894.9,"c":114894.9,"v":39400,"usd":0.34292184}
{"ts":1757678280000,"o":114894.9,"h":114885.5,"l":114880,"c":114880.4,"v":110800,"usd":0.96443684}
{"ts":1757678340000,"o":114880.4,"h":114880.4,"l":114880.4,"c":114880.4,"v":42300,"usd":0.36820881}
{"ts":1757678400000,"o":114880.4,"h":114899.5,"l":114880.4,"c":114899.5,"v":342500,"usd":2.98135905}
{"ts":1757678460000,"o":114899.5,"h":114938.9,"l":114913.7,"c":114938.9,"v":16000,"usd":0.13922024}
{"ts":1757678520000,"o":114938.9,"h":114938.9,"l":114880.4,"c":114880.4,"v":1211500,"usd":10.54405881}
{"ts":1757678580000,"o":114880.4,"h":114880.3,"l":114843.7,"c":114868.3,"v":339500,"usd":2.95598901}
{"ts":1757678640000,"o":114868.3,"h":114869,"l":114818.4,"c":114843.8,"v":307600,"usd":2.67858259}
{"ts":1757678700000,"o":114843.8,"h":114835.7,"l":114815,"c":114815.1,"v":171500,"usd":1.49363347}
{"ts":1757678760000,"o":114815.1,"h":114830.8,"l":114810.5,"c":114811,"v":56300,"usd":0.49033196}
{"ts":1757678820000,"o":114811,"h":114810.9,"l":114796,"c":114796.1,"v":1203600,"usd":10.48424705}
{"ts":1757678880000,"o":114796.1,"h":114822.6,"l":114796.1,"c":114796.1,"v":399000,"usd":3.47552785}
{"ts":1757678940000,"o":114796.1,"h":114796,"l":114700.2,"c":114771,"v":1632700,"usd":14.22919557}
{"ts":1757679000000,"o":114771,"h":114794.9,"l":114774.5,"c":114794.9,"v":143500,"usd":1.25018567}
{"ts":1757679060000,"o":114794.9,"h":114845.4,"l":114795.3,"c":114842.1,"v":208600,"usd":1.81682347}
{"ts":1757679120000,"o":114842.1,"h":114835.8,"l":114779.3,"c":114785.4,"v":158800,"usd":1.38334255}
{"ts":1757679180000,"o":114785.4,"h":114815.8,"l":114787.6,"c":114803.2,"v":121700,"usd":1.06007665}
{"ts":1757679240000,"o":114803.2,"h":114870,"l":114799,"c":114864.9,"v":582200,"usd":5.06991486}
{"ts":1757679300000,"o":114864.9,"h":114864.9,"l":114836,"c":114836.1,"v":76900,"usd":0.66951196}
{"ts":1757679360000,"o":114836.1,"h":114836.1,"l":114807,"c":114807,"v":117200,"usd":1.02070936}
{"ts":1757679420000,"o":114807,"h":114842.2,"l":114807.1,"c":114842.2,"v":287900,"usd":2.50748462}
{"ts":1757679480000,"o":114842.2,"h":114880,"l":114864.8,"c":114880,"v":60900,"usd":0.53015957}
{"ts":1757679540000,"o":114880,"h":114900,"l":114880,"c":114899.9,"v":57300,"usd":0.49874416}
{"ts":1757679600000,"o":114899.9,"h":114910,"l":114861.3,"c":114910,"v":690100,"usd":6.00714513}
{"ts":1757679660000,"o":114910,"h":114924.2,"l":114896,"c":114924.2,"v":88900,"usd":0.77370753}
{"ts":1757679720000,"o":114924.2,"h":114899.9,"l":114863,"c":114863,"v":29900,"usd":0.26025563}
{"ts":1757679780000,"o":114863,"h":114863,"l":114860.1,"c":114860.1,"v":19400,"usd":0.16889788}
{"ts":1757679840000,"o":114860.1,"h":114860,"l":114840,"c":114840,"v":1121200,"usd":9.76225471}
{"ts":1757679900000,"o":114840,"h":114857.3,"l":114840.1,"c":114857.3,"v":338800,"usd":2.95016819}
{"ts":1757679960000,"o":114857.3,"h":114929.2,"l":114872.4,"c":114921.3,"v":43900,"usd":0.38200829}
{"ts":1757680020000,"o":114921.3,"h":114920.2,"l":114905.8,"c":114920.2,"v":125700,"usd":1.09391751}
{"ts":1757680080000,"o":114920.2,"h":115060,"l":114920.2,"c":115060,"v":990200,"usd":8.61312919}
{"ts":1757680140000,"o":115060,"h":115144.3,"l":115056.8,"c":115143.5,"v":1672300,"usd":14.52837983}
{"ts":1757680200000,"o":115143.5,"h":115142.5,"l":115095.2,"c":115095.3,"v":169000,"usd":1.46807462}
{"ts":1757680260000,"o":115095.3,"h":115139.6,"l":115054.6,"c":115054.9,"v":322800,"usd":2.80460096}
{"ts":1757680320000,"o":115054.9,"h":115073.8,"l":115024.8,"c":115073.8,"v":319500,"usd":2.77711554}
{"ts":1757680380000,"o":115073.8,"h":115099.4,"l":115039.2,"c":115039.2,"v":244400,"usd":2.12390886}
{"ts":1757680440000,"o":115039.2,"h":115036.6,"l":114979,"c":114979,"v":201800,"usd":1.75481567}
{"ts":1757680500000,"o":114979,"h":114995,"l":114962.1,"c":114962.1,"v":14800,"usd":0.12873051}
{"ts":1757680560000,"o":114962.1,"h":114992.4,"l":114925.4,"c":114925.4,"v":106200,"usd":0.92373919}
{"ts":1757680620000,"o":114925.4,"h":114940,"l":114903.6,"c":114940,"v":114200,"usd":0.99385802}
{"ts":1757680680000,"o":114940,"h":114960.3,"l":114940,"c":114953.2,"v":43800,"usd":0.38104163}
{"ts":1757680740000,"o":114953.2,"h":114953.2,"l":114911.3,"c":114911.3,"v":76000,"usd":0.66120667}
{"ts":1757680800000,"o":114911.3,"h":114924.8,"l":114910.1,"c":114924.8,"v":105000,"usd":0.91373238}
{"ts":1757680860000,"o":114924.8,"h":114937.5,"l":114915.4,"c":114915.4,"v":113100,"usd":0.98408134}
{"ts":1757680920000,"o":114915.4,"h":114915.5,"l":114915.5,"c":114915.5,"v":53200,"usd":0.4629464}
{"ts":1757680980000,"o":114915.5,"h":114915.4,"l":114894.7,"c":114894.7,"v":166200,"usd":1.44630475}
{"ts":1757681040000,"o":114894.7,"h":114950.2,"l":114904.6,"c":114950.2,"v":2100,"usd":0.01827254}
{"ts":1757681100000,"o":114950.2,"h":115006.8,"l":114957.8,"c":115006.8,"v":15600,"usd":0.13565802}
{"ts":1757681160000,"o":115006.8,"h":115016.2,"l":114970.7,"c":114972.1,"v":78800,"usd":0.68518287}
{"ts":1757681220000,"o":114972.1,"h":114987.7,"l":114970.1,"c":114987.7,"v":528000,"usd":4.59248119}
{"ts":1757681280000,"o":114987.7,"h":114994.7,"l":114972.7,"c":114972.8,"v":15100,"usd":0.13133431}
{"ts":1757681340000,"o":114972.8,"h":114982.2,"l":114960.1,"c":114978.3,"v":72600,"usd":0.63146378}
{"ts":1757681400000,"o":114978.3,"h":114995.6,"l":114978.4,"c":114995.6,"v":2700,"usd":0.02348154}
{"ts":1757681460000,"o":114995.6,"h":115044.2,"l":114992.1,"c":115026,"v":93000,"usd":0.8085121}
{"ts":1757681520000,"o":115026,"h":115073.4,"l":115025.3,"c":115073.4,"v":102200,"usd":0.88848918}
{"ts":1757681580000,"o":115073.4,"h":115100,"l":115083.6,"c":115097.5,"v":204700,"usd":1.778576}
{"ts":1757681640000,"o":115097.5,"h":115145.1,"l":115100,"c":115137.8,"v":56700,"usd":0.49245818}
{"ts":1757681700000,"o":115137.8,"h":115167.8,"l":115118.2,"c":115160.2,"v":213000,"usd":1.84981498}
{"ts":1757681760000,"o":115160.2,"h":115153.8,"l":115140.4,"c":115140.4,"v":221900,"usd":1.92710167}
{"ts":1757681820000,"o":115140.4,"h":115135.3,"l":115116.6,"c":115116.6,"v":116300,"usd":1.01017134}
{"ts":1757681880000,"o":115116.6,"h":115111.8,"l":115080.8,"c":115080.8,"v":159300,"usd":1.38398804}
{"ts":1757681940000,"o":115080.8,"h":115089.1,"l":115080,"c":115080,"v":110600,"usd":0.96106769}
{"ts":1757682000000,"o":115080,"h":115072,"l":115059.6,"c":115059.7,"v":5000,"usd":0.04345299}
{"ts":1757682060000,"o":115059.7,"h":115059.6,"l":115045.8,"c":115045.8,"v":61300,"usd":0.53283129}
{"ts":1757682120000,"o":115045.8,"h":115037.4,"l":115024,"c":115030.5,"v":317900,"usd":2.76374412}
{"ts":1757682180000,"o":115030.5,"h":115040,"l":115040,"c":115040,"v":26200,"usd":0.22774612}
{"ts":1757682240000,"o":115040,"h":115060.3,"l":115037.9,"c":115037.9,"v":121700,"usd":1.05788436}
{"ts":1757682300000,"o":115037.9,"h":115030,"l":115022.8,"c":115022.8,"v":11900,"usd":0.10345688}
{"ts":1757682360000,"o":115022.8,"h":115022.8,"l":115012.5,"c":115012.5,"v":12700,"usd":0.11041355}
{"ts":1757682420000,"o":115012.5,"h":115010,"l":114972.8,"c":114972.9,"v":35900,"usd":0.31218423}
{"ts":1757682480000,"o":114972.9,"h":114972.9,"l":114968.2,"c":114968.3,"v":67300,"usd":0.58537078}
{"ts":1757682540000,"o":114968.3,"h":115040.7,"l":114968.3,"c":115040.7,"v":378400,"usd":3.29092693}
{"ts":1757682600000,"o":115040.7,"h":115027.1,"l":115027.1,"c":115027.1,"v":57100,"usd":0.49640456}
{"ts":1757682660000,"o":115027.1,"h":115019.7,"l":115012.8,"c":115012.8,"v":6900,"usd":0.05999007}
{"ts":1757682720000,"o":115012.8,"h":115002.9,"l":114990,"c":114990,"v":1700,"usd":0.01478267}
{"ts":1757682780000,"o":114990,"h":114980.5,"l":114968,"c":114968,"v":59400,"usd":0.51661798}
{"ts":1757682840000,"o":114968,"h":114968,"l":114967.7,"c":114967.7,"v":5100,"usd":0.04436031}
{"ts":1757682900000,"o":114967.7,"h":114967.6,"l":114965.6,"c":114965.6,"v":700,"usd":0.00608879}
{"ts":1757682960000,"o":114965.6,"h":114965.6,"l":114914.7,"c":114914.8,"v":52000,"usd":0.45238112}
{"ts":1757683020000,"o":114914.8,"h":114914.8,"l":114870,"c":114870,"v":31800,"usd":0.27676273}
{"ts":1757683080000,"o":114870,"h":114891.5,"l":114863.9,"c":114891.5,"v":684600,"usd":5.96002499}
{"ts":1757683140000,"o":114891.5,"h":114924.9,"l":114882.9,"c":114924.9,"v":120800,"usd":1.05125403}
{"ts":1757683200000,"o":114924.9,"h":114919.1,"l":114896.4,"c":114896.4,"v":2900,"usd":0.02523607}
{"ts":1757683260000,"o":114896.4,"h":114896.4,"l":114880.1,"c":114880.1,"v":67400,"usd":0.58661755}
{"ts":1757683320000,"o":114880.1,"h":114880.1,"l":114880.1,"c":114880.1,"v":213600,"usd":1.85932392}
{"ts":1757683380000,"o":114880.1,"h":114880,"l":114861.6,"c":114861.6,"v":55300,"usd":0.48138459}
{"ts":1757683440000,"o":114861.6,"h":114860.9,"l":114860.9,"c":114860.9,"v":1400,"usd":0.01218868}
{"ts":1757683500000,"o":114860.9,"h":114896.2,"l":114860.9,"c":114896.2,"v":275000,"usd":2.39406405}
{"ts":1757683560000,"o":114896.2,"h":114920.9,"l":114894.8,"c":114913,"v":184400,"usd":1.60483334}
{"ts":1757683620000,"o":114913,"h":114915.3,"l":114891.7,"c":114915.3,"v":132400,"usd":1.15237589}
{"ts":1757683680000,"o":114915.3,"h":114902.9,"l":114902.9,"c":114902.9,"v":23200,"usd":0.2019096}
{"ts":1757683740000,"o":114902.9,"h":114924.2,"l":114885.1,"c":114924.2,"v":291100,"usd":2.53371058}
{"ts":1757683800000,"o":114924.2,"h":114914.5,"l":114914.2,"c":114914.2,"v":1500,"usd":0.01305315}
{"ts":1757683860000,"o":114914.2,"h":114993.8,"l":114841.8,"c":114855.7,"v":860400,"usd":7.48649568}
{"ts":1757683920000,"o":114855.7,"h":114999.9,"l":114880,"c":114982.9,"v":381400,"usd":3.31860762}
{"ts":1757683980000,"o":114982.9,"h":115023.4,"l":114943.6,"c":114977.3,"v":611600,"usd":5.31906246}
{"ts":1757684040000,"o":114977.3,"h":115120.7,"l":114957.2,"c":115116.6,"v":193000,"usd":1.67794574}
{"ts":1757684100000,"o":115116.6,"h":115133.2,"l":115005.9,"c":115005.9,"v":500000,"usd":4.34506241}
{"ts":1757684160000,"o":115005.9,"h":115056.1,"l":114953.6,"c":114953.6,"v":306200,"usd":2.66241197}
{"ts":1757684220000,"o":114953.6,"h":115005.4,"l":114890.6,"c":114912.4,"v":857600,"usd":7.46057344}
{"ts":1757684280000,"o":114912.4,"h":114929.1,"l":114874.9,"c":114874.9,"v":18600,"usd":0.16186965}
{"ts":1757684340000,"o":114874.9,"h":114874.8,"l":114823.4,"c":114837.2,"v":294600,"usd":2.56546641}
{"ts":1757684400000,"o":114837.2,"h":114852.3,"l":114800,"c":114847.8,"v":473900,"usd":4.1275714}
{"ts":1757684460000,"o":114847.8,"h":114953.2,"l":114811.1,"c":114914.6,"v":212700,"usd":1.85171446}
{"ts":1757684520000,"o":114914.6,"h":114934.9,"l":114870.1,"c":114934.9,"v":313900,"usd":2.73196621}
{"ts":1757684580000,"o":114934.9,"h":114946,"l":114900.8,"c":114916.3,"v":89200,"usd":0.77613925}
{"ts":1757684640000,"o":114916.3,"h":114959.9,"l":114914.2,"c":114925.2,"v":202200,"usd":1.75940309}
{"ts":1757684700000,"o":114925.2,"h":114992.7,"l":114920.5,"c":114929.2,"v":179300,"usd":1.5597863}
{"ts":1757684760000,"o":114929.2,"h":114910,"l":114872.6,"c":114902.3,"v":64700,"usd":0.56317271}
{"ts":1757684820000,"o":114902.3,"h":114930,"l":114893.4,"c":114906.2,"v":294700,"usd":2.56485408}
{"ts":1757684880000,"o":114906.2,"h":115026,"l":114929.4,"c":115018.2,"v":297400,"usd":2.58636609}
{"ts":1757684940000,"o":115018.2,"h":115100,"l":115026.3,"c":115040.8,"v":198300,"usd":1.72314092}
{"ts":1757685000000,"o":115040.8,"h":115079.9,"l":115010.1,"c":115010.1,"v":310400,"usd":2.69797826}
{"ts":1757685060000,"o":115010.1,"h":115028.1,"l":114900.1,"c":114977.2,"v":319400,"usd":2.77846709}
{"ts":1757685120000,"o":114977.2,"h":114975.9,"l":114860.1,"c":114860.1,"v":438500,"usd":3.81601508}
{"ts":1757685180000,"o":114860.1,"h":114880,"l":114837.4,"c":114880,"v":242400,"usd":2.11036838}
{"ts":1757685240000,"o":114880,"h":114991,"l":114882.2,"c":114991,"v":133200,"usd":1.15899742}
{"ts":1757685300000,"o":114991,"h":115060,"l":114996.3,"c":115060,"v":422200,"usd":3.67035183}
{"ts":1757685360000,"o":115060,"h":115132.3,"l":115079.8,"c":115132.3,"v":110100,"usd":0.95644998}
{"ts":1757685420000,"o":115132.3,"h":115195.3,"l":115133.1,"c":115133.3,"v":779300,"usd":6.76702629}
{"ts":1757685480000,"o":115133.3,"h":115170.2,"l":115130.1,"c":115146.3,"v":190700,"usd":1.65618668}
{"ts":1757685540000,"o":115146.3,"h":115173.9,"l":115132.4,"c":115165,"v":248200,"usd":2.15528656}
{"ts":1757685600000,"o":115165,"h":115175.9,"l":115151.4,"c":115151.4,"v":113500,"usd":0.98560252}
{"ts":1757685660000,"o":115151.4,"h":115195.1,"l":115044.7,"c":115155.2,"v":2152700,"usd":18.7038043}
{"ts":1757685720000,"o":115155.2,"h":115257.5,"l":115157.8,"c":115249.7,"v":642500,"usd":5.57718454}
{"ts":1757685780000,"o":115249.7,"h":115267.9,"l":115190.1,"c":115249.5,"v":864400,"usd":7.50227954}
{"ts":1757685840000,"o":115249.5,"h":115481,"l":115243.6,"c":115320,"v":6723100,"usd":58.25978861}
{"ts":1757685900000,"o":115320,"h":115382.7,"l":115300,"c":115382.6,"v":102700,"usd":0.89029503}
{"ts":1757685960000,"o":115382.6,"h":115481,"l":115371.1,"c":115395.2,"v":2169900,"usd":18.79860214}
{"ts":1757686020000,"o":115395.2,"h":115432.8,"l":115305.9,"c":115310.6,"v":612500,"usd":5.30837666}
{"ts":1757686080000,"o":115310.6,"h":115434.8,"l":115310.6,"c":115370.1,"v":464200,"usd":4.02505153}
{"ts":1757686140000,"o":115370.1,"h":115419.9,"l":115357.7,"c":115417.4,"v":126900,"usd":1.09981737}
{"ts":1757686200000,"o":115417.4,"h":115473.5,"l":115404.6,"c":115430,"v":140300,"usd":1.21525302}
{"ts":1757686260000,"o":115430,"h":115428.9,"l":115366.7,"c":115386.9,"v":373800,"usd":3.23900699}
{"ts":1757686320000,"o":115386.9,"h":115402.3,"l":115341.5,"c":115349.3,"v":408500,"usd":3.54141044}
{"ts":1757686380000,"o":115349.3,"h":115380.2,"l":115285.1,"c":115285.2,"v":212900,"usd":1.84589977}
{"ts":1757686440000,"o":115285.2,"h":115285.1,"l":115182.6,"c":115182.7,"v":254800,"usd":2.21178422}
{"ts":1757686500000,"o":115182.7,"h":115182.5,"l":115050.1,"c":115100.5,"v":445500,"usd":3.8703238}
{"ts":1757686560000,"o":115100.5,"h":115120,"l":115060,"c":115104.9,"v":241600,"usd":2.09899123}
{"ts":1757686620000,"o":115104.9,"h":115213.7,"l":115104.9,"c":115142.2,"v":349700,"usd":3.03682657}
{"ts":1757686680000,"o":115142.2,"h":115243.2,"l":115103.3,"c":115243.2,"v":334600,"usd":2.90561902}
{"ts":1757686740000,"o":115243.2,"h":115289,"l":115216.5,"c":115284,"v":343800,"usd":2.98288861}
{"ts":1757686800000,"o":115284,"h":115338.1,"l":115220.5,"c":115338.1,"v":609900,"usd":5.29145763}
{"ts":1757686860000,"o":115338.1,"h":115355.5,"l":115240.5,"c":115240.6,"v":449200,"usd":3.89551719}
{"ts":1757686920000,"o":115240.6,"h":115269.9,"l":115140.4,"c":115140.4,"v":207000,"usd":1.79694143}
{"ts":1757686980000,"o":115140.4,"h":115152.1,"l":115120.1,"c":115146.3,"v":59100,"usd":0.51328683}
{"ts":1757687040000,"o":115146.3,"h":115203.7,"l":115138.5,"c":115194.4,"v":70900,"usd":0.61564927}
{"ts":1757687100000,"o":115194.4,"h":115296.6,"l":115197.6,"c":115292.2,"v":121800,"usd":1.05679583}
{"ts":1757687160000,"o":115292.2,"h":115312.4,"l":115227.4,"c":115274.5,"v":105400,"usd":0.91424212}
{"ts":1757687220000,"o":115274.5,"h":115271.7,"l":115240,"c":115240.1,"v":523400,"usd":4.54166634}
{"ts":1757687280000,"o":115240.1,"h":115249.2,"l":115210.1,"c":115216.2,"v":685500,"usd":5.94896882}
{"ts":1757687340000,"o":115216.2,"h":115232.6,"l":115182.5,"c":115187.5,"v":57100,"usd":0.4956915}
{"ts":1757687400000,"o":115187.5,"h":115209.9,"l":115163.3,"c":115209.9,"v":184800,"usd":1.60447116}
{"ts":1757687460000,"o":115209.9,"h":115285.8,"l":115204.1,"c":115264.8,"v":134200,"usd":1.16472129}
{"ts":1757687520000,"o":115264.8,"h":115290.9,"l":115155,"c":115159,"v":320000,"usd":2.77687929}
{"ts":1757687580000,"o":115159,"h":115219,"l":115163.1,"c":115219,"v":178100,"usd":1.54608393}
{"ts":1757687640000,"o":115219,"h":115223,"l":115173,"c":115173.1,"v":148400,"usd":1.28824355}
{"ts":1757687700000,"o":115173.1,"h":115173.9,"l":115169,"c":115169,"v":24400,"usd":0.21185687}
{"ts":1757687760000,"o":115169,"h":115165,"l":115084,"c":115086.9,"v":397200,"usd":3.45097205}
{"ts":1757687820000,"o":115086.9,"h":115087,"l":115002,"c":115002.1,"v":238000,"usd":2.06892596}
{"ts":1757687880000,"o":115002.1,"h":115002,"l":114919.6,"c":114990,"v":502000,"usd":4.36709757}
{"ts":1757687940000,"o":114990,"h":114989.9,"l":114938.4,"c":114938.4,"v":289600,"usd":2.51934916}
{"ts":1757688000000,"o":114938.4,"h":114950.4,"l":114909.4,"c":114939.9,"v":240300,"usd":2.09101489}
{"ts":1757688060000,"o":114939.9,"h":114961,"l":114891.1,"c":114892,"v":195300,"usd":1.69942483}
{"ts":1757688120000,"o":114892,"h":114939.9,"l":114891,"c":114939.9,"v":624400,"usd":5.43445261}
{"ts":1757688180000,"o":114939.9,"h":114926.9,"l":114879,"c":114898,"v":185400,"usd":1.61358798}
{"ts":1757688240000,"o":114898,"h":114900.3,"l":114872.9,"c":114900.3,"v":76200,"usd":0.66324382}
{"ts":1757688300000,"o":114900.3,"h":114889.7,"l":114844.1,"c":114844.1,"v":156400,"usd":1.36160112}
{"ts":1757688360000,"o":114844.1,"h":114898.2,"l":114844.1,"c":114888.8,"v":36500,"usd":0.31776844}
{"ts":1757688420000,"o":114888.8,"h":114918,"l":114883.2,"c":114918,"v":143400,"usd":1.24817716}
{"ts":1757688480000,"o":114918,"h":115001.5,"l":114918,"c":114991.2,"v":168400,"usd":1.46474694}
{"ts":1757688540000,"o":114991.2,"h":115016.3,"l":114953,"c":114953,"v":142100,"usd":1.23576909}
{"ts":1757688600000,"o":114953,"h":115021.9,"l":114952,"c":115020.9,"v":189000,"usd":1.64377252}
{"ts":1757688660000,"o":115020.9,"h":115046.2,"l":115021,"c":115037,"v":53800,"usd":0.46766501}
{"ts":1757688720000,"o":115037,"h":115041.1,"l":114960,"c":114960,"v":189800,"usd":1.65031409}
{"ts":1757688780000,"o":114960,"h":114974.8,"l":114950,"c":114966.8,"v":340000,"usd":2.95759117}
{"ts":1757688840000,"o":114966.8,"h":115034.2,"l":114965,"c":115001.9,"v":157300,"usd":1.36798445}
{"ts":1757688900000,"o":115001.9,"h":115081.8,"l":115002,"c":115081.8,"v":132100,"usd":1.14842508}
{"ts":1757688960000,"o":115081.8,"h":115174,"l":115065.8,"c":115174,"v":159600,"usd":1.38643178}
{"ts":1757689020000,"o":115174,"h":115248.2,"l":115171.1,"c":115246,"v":466000,"usd":4.04447648}
{"ts":1757689080000,"o":115246,"h":115232.5,"l":115201,"c":115216,"v":404800,"usd":3.51328542}
{"ts":1757689140000,"o":115216,"h":115243.8,"l":115216.1,"c":115240,"v":127700,"usd":1.10824306}
{"ts":1757689200000,"o":115240,"h":115257.8,"l":115236.1,"c":115238,"v":423800,"usd":3.6774366}
{"ts":1757689260000,"o":115238,"h":115274.6,"l":115229.7,"c":115229.7,"v":135800,"usd":1.17818298}
{"ts":1757689320000,"o":115229.7,"h":115223.1,"l":115151.4,"c":115172.7,"v":369700,"usd":3.20984713}
{"ts":1757689380000,"o":115172.7,"h":115188.9,"l":115141.5,"c":115163.3,"v":156400,"usd":1.35793811}
{"ts":1757689440000,"o":115163.3,"h":115150,"l":115070.7,"c":115087.6,"v":154100,"usd":1.33900391}
{"ts":1757689500000,"o":115087.6,"h":115106.7,"l":115070.7,"c":115078.9,"v":250400,"usd":2.17573884}
{"ts":1757689560000,"o":115078.9,"h":115086.5,"l":114995.1,"c":114996.7,"v":152500,"usd":1.32565276}
{"ts":1757689620000,"o":114996.7,"h":115011.1,"l":114944.2,"c":114990,"v":212500,"usd":1.84816497}
{"ts":1757689680000,"o":114990,"h":115089.9,"l":114988,"c":115085.1,"v":304900,"usd":2.65058536}
{"ts":1757689740000,"o":115085.1,"h":115087.8,"l":115033.6,"c":115056.2,"v":135100,"usd":1.17427384}
{"ts":1757689800000,"o":115056.2,"h":115052.2,"l":115038.3,"c":115052.2,"v":80400,"usd":0.69884757}
{"ts":1757689860000,"o":115052.2,"h":115067.9,"l":115042.5,"c":115048.8,"v":134300,"usd":1.16735878}
{"ts":1757689920000,"o":115048.8,"h":115048.8,"l":114921.9,"c":114921.9,"v":500500,"usd":4.35395914}
{"ts":1757689980000,"o":114921.9,"h":114973.7,"l":114924.8,"c":114967.5,"v":269900,"usd":2.34822846}
{"ts":1757690040000,"o":114967.5,"h":114977.9,"l":114964.8,"c":114973.1,"v":105100,"usd":0.91412501}
{"ts":1757690100000,"o":114973.1,"h":114999.9,"l":114962.5,"c":114997.8,"v":185300,"usd":1.61165828}
{"ts":1757690160000,"o":114997.8,"h":114999.9,"l":114962.4,"c":114962.4,"v":246000,"usd":2.13932032}
{"ts":1757690220000,"o":114962.4,"h":115106,"l":114978.3,"c":115106,"v":247000,"usd":2.14744367}
{"ts":1757690280000,"o":115106,"h":115187.8,"l":115120,"c":115187.8,"v":338000,"usd":2.93477369}
{"ts":1757690340000,"o":115187.8,"h":115172.8,"l":115077.7,"c":115086.6,"v":114400,"usd":0.99376118}
{"ts":1757690400000,"o":115086.6,"h":115154.7,"l":115114.8,"c":115114.8,"v":86500,"usd":0.75129465}
{"ts":1757690460000,"o":115114.8,"h":115130,"l":115108.5,"c":115108.5,"v":114100,"usd":0.99112244}
{"ts":1757690520000,"o":115108.5,"h":115134.1,"l":115069.8,"c":115080.2,"v":495500,"usd":4.30503631}
{"ts":1757690580000,"o":115080.2,"h":115091.1,"l":115050,"c":115050,"v":88100,"usd":0.76560304}
{"ts":1757690640000,"o":115050,"h":115090,"l":115051.4,"c":115088.2,"v":84300,"usd":0.73257272}
{"ts":1757690700000,"o":115088.2,"h":115145.3,"l":115080.9,"c":115145.3,"v":77200,"usd":0.670742}
{"ts":1757690760000,"o":115145.3,"h":115136.1,"l":115104.1,"c":115104.1,"v":247800,"usd":2.15243958}
{"ts":1757690820000,"o":115104.1,"h":115090,"l":115030,"c":115030,"v":44700,"usd":0.38856881}
{"ts":1757690880000,"o":115030,"h":115038.3,"l":115018.1,"c":115038.3,"v":434600,"usd":3.77812892}
{"ts":1757690940000,"o":115038.3,"h":115038.4,"l":115014.3,"c":115038.4,"v":105400,"usd":0.9163419}
{"ts":1757691000000,"o":115038.4,"h":115038.4,"l":114992.7,"c":114992.7,"v":557000,"usd":4.84269226}
{"ts":1757691060000,"o":114992.7,"h":114983.2,"l":114928.8,"c":114928.8,"v":627600,"usd":5.45969718}
{"ts":1757691120000,"o":114928.8,"h":114963.7,"l":114922,"c":114960.9,"v":178800,"usd":1.55566212}
{"ts":1757691180000,"o":114960.9,"h":115016,"l":114960.9,"c":115016,"v":192000,"usd":1.66964251}
{"ts":1757691240000,"o":115016,"h":115075.8,"l":115016,"c":115058,"v":78000,"usd":0.67797488}
{"ts":1757691300000,"o":115058,"h":115099.9,"l":115057,"c":115099.9,"v":70400,"usd":0.61182428}
{"ts":1757691360000,"o":115099.9,"h":115136.8,"l":115099.9,"c":115105.7,"v":35700,"usd":0.31014584}
{"ts":1757691420000,"o":115105.7,"h":115090,"l":115030,"c":115030,"v":40100,"usd":0.34851918}
{"ts":1757691480000,"o":115030,"h":115044.3,"l":115025.1,"c":115043.1,"v":168900,"usd":1.46831803}
{"ts":1757691540000,"o":115043.1,"h":115090,"l":115032.9,"c":115090,"v":82600,"usd":0.71787407}
{"ts":1757691600000,"o":115090,"h":115147,"l":115111.3,"c":115121.1,"v":2900,"usd":0.02518863}
{"ts":1757691660000,"o":115121.1,"h":115163.1,"l":115121.4,"c":115155.3,"v":111800,"usd":0.97092256}
{"ts":1757691720000,"o":115155.3,"h":115179.9,"l":115134.9,"c":115164.8,"v":141800,"usd":1.23140973}
{"ts":1757691780000,"o":115164.8,"h":115136.5,"l":115055,"c":115055,"v":170100,"usd":1.47781577}
{"ts":1757691840000,"o":115055,"h":115101.2,"l":115060.1,"c":115077.7,"v":205500,"usd":1.78573125}
{"ts":1757691900000,"o":115077.7,"h":115104.1,"l":115079.6,"c":115104.1,"v":81000,"usd":0.70377594}
{"ts":1757691960000,"o":115104.1,"h":115134.1,"l":115104.2,"c":115110,"v":27300,"usd":0.23714229}
{"ts":1757692020000,"o":115110,"h":115112.9,"l":115087.3,"c":115090.1,"v":258600,"usd":2.24658224}
{"ts":1757692080000,"o":115090.1,"h":115124.5,"l":115090.1,"c":115124.5,"v":11600,"usd":0.10078859}
{"ts":1757692140000,"o":115124.5,"h":115153.4,"l":115124.6,"c":115135.9,"v":71000,"usd":0.61668002}
{"ts":1757692200000,"o":115135.9,"h":115180,"l":115135.8,"c":115180,"v":200000,"usd":1.73671372}
{"ts":1757692260000,"o":115180,"h":115219.9,"l":115144.4,"c":115144.4,"v":316200,"usd":2.74467314}
{"ts":1757692320000,"o":115144.4,"h":115201,"l":115131.6,"c":115131.6,"v":130600,"usd":1.13408969}
{"ts":1757692380000,"o":115131.6,"h":115131.5,"l":115060.1,"c":115060.1,"v":184900,"usd":1.60668065}
{"ts":1757692440000,"o":115060.1,"h":115084.5,"l":115070.1,"c":115084.5,"v":84600,"usd":0.73516244}
{"ts":1757692500000,"o":115084.5,"h":115112.1,"l":115085.8,"c":115111.1,"v":101000,"usd":0.87755192}
{"ts":1757692560000,"o":115111.1,"h":115131.8,"l":115103.7,"c":115103.8,"v":53600,"usd":0.46563366}
{"ts":1757692620000,"o":115103.8,"h":115118.7,"l":115070.1,"c":115080,"v":120300,"usd":1.04538222}
{"ts":1757692680000,"o":115080,"h":115149.9,"l":115085.7,"c":115149.9,"v":85400,"usd":0.74190284}
{"ts":1757692740000,"o":115149.9,"h":115149.9,"l":115090.4,"c":115090.4,"v":140900,"usd":1.22402351}
{"ts":1757692800000,"o":115090.4,"h":115090.3,"l":115080.1,"c":115084.5,"v":89000,"usd":0.77334489}
{"ts":1757692860000,"o":115084.5,"h":115112.5,"l":115089.8,"c":115112.5,"v":6200,"usd":0.0538649}
{"ts":1757692920000,"o":115112.5,"h":115105.5,"l":115070,"c":115070,"v":6700,"usd":0.05821352}
{"ts":1757692980000,"o":115070,"h":115162.7,"l":115063.6,"c":115113.9,"v":164600,"usd":1.43007933}
{"ts":1757693040000,"o":115113.9,"h":115145.9,"l":115060.1,"c":115066.7,"v":161000,"usd":1.39859247}
{"ts":1757693100000,"o":115066.7,"h":115179.9,"l":115060.1,"c":115136.8,"v":183700,"usd":1.5963345}
{"ts":1757693160000,"o":115136.8,"h":115142.7,"l":115073.9,"c":115073.9,"v":56000,"usd":0.48638599}
{"ts":1757693220000,"o":115073.9,"h":115075.3,"l":115000.1,"c":115057.1,"v":979700,"usd":8.51764232}
{"ts":1757693280000,"o":115057.1,"h":115063.8,"l":115030.1,"c":115051.6,"v":160800,"usd":1.39755005}
{"ts":1757693340000,"o":115051.6,"h":115062.8,"l":115045.1,"c":115061,"v":58500,"usd":0.50847357}
{"ts":1757693400000,"o":115061,"h":115148.2,"l":115061,"c":115139,"v":124600,"usd":1.08249197}
{"ts":1757693460000,"o":115139,"h":115148.8,"l":115081,"c":115082,"v":36000,"usd":0.31273125}
{"ts":1757693520000,"o":115082,"h":115133.9,"l":115071,"c":115123.1,"v":273800,"usd":2.37889557}
{"ts":1757693580000,"o":115123.1,"h":115194.2,"l":115133,"c":115179,"v":108300,"usd":0.94058434}
{"ts":1757693640000,"o":115179,"h":115194.1,"l":115178,"c":115187,"v":75500,"usd":0.6554999}
{"ts":1757693700000,"o":115187,"h":115220,"l":115187.1,"c":115220,"v":100200,"usd":0.86984472}
{"ts":1757693760000,"o":115220,"h":115293.9,"l":115207,"c":115207.1,"v":542900,"usd":4.71084375}
{"ts":1757693820000,"o":115207.1,"h":115229.9,"l":115200.2,"c":115211,"v":307600,"usd":2.66988567}
{"ts":1757693880000,"o":115211,"h":115213,"l":115190,"c":115201,"v":85100,"usd":0.73869549}
{"ts":1757693940000,"o":115201,"h":115240,"l":115201.1,"c":115218,"v":136200,"usd":1.1822214}
{"ts":1757694000000,"o":115218,"h":115218,"l":115201,"c":115218,"v":223700,"usd":1.94180271}
{"ts":1757694060000,"o":115218,"h":115217,"l":115180,"c":115180.1,"v":197600,"usd":1.71530388}
{"ts":1757694120000,"o":115180.1,"h":115225.4,"l":115132.6,"c":115220.3,"v":638400,"usd":5.54316675}
{"ts":1757694180000,"o":115220.3,"h":115312.9,"l":115220.3,"c":115312.8,"v":256800,"usd":2.22741678}
{"ts":1757694240000,"o":115312.8,"h":115339.3,"l":115266,"c":115266.1,"v":838600,"usd":7.272559}
{"ts":1757694300000,"o":115266.1,"h":115312.1,"l":115266,"c":115308,"v":339000,"usd":2.94040759}
{"ts":1757694360000,"o":115308,"h":115313,"l":115300.5,"c":115310,"v":62500,"usd":0.54203514}
{"ts":1757694420000,"o":115310,"h":115317,"l":115287.7,"c":115306,"v":476400,"usd":4.13155535}
{"ts":1757694480000,"o":115306,"h":115340,"l":115307,"c":115340,"v":201700,"usd":1.74890838}
{"ts":1757694540000,"o":115340,"h":115348.9,"l":115322.1,"c":115346,"v":552300,"usd":4.78865941}
{"ts":1757694600000,"o":115346,"h":115346,"l":115343,"c":115343,"v":81700,"usd":0.70830687}
{"ts":1757694660000,"o":115343,"h":115357.9,"l":115330,"c":115355,"v":672800,"usd":5.8330842}
{"ts":1757694720000,"o":115355,"h":115395.3,"l":115355.1,"c":115381,"v":398200,"usd":3.45151979}
{"ts":1757694780000,"o":115381,"h":115423.7,"l":115381,"c":115423.6,"v":308700,"usd":2.67523354}
{"ts":1757694840000,"o":115423.6,"h":115447.9,"l":115407.1,"c":115407.1,"v":345800,"usd":2.99571414}
{"ts":1757694900000,"o":115407.1,"h":115407.9,"l":115380,"c":115381,"v":195300,"usd":1.69241699}
{"ts":1757694960000,"o":115381,"h":115382,"l":115334,"c":115341.1,"v":218100,"usd":1.89045984}
{"ts":1757695020000,"o":115341.1,"h":115379.1,"l":115341,"c":115379.1,"v":216600,"usd":1.87776995}
{"ts":1757695080000,"o":115379.1,"h":115406.8,"l":115379.2,"c":115385.3,"v":171900,"usd":1.48962873}
{"ts":1757695140000,"o":115385.3,"h":115407.9,"l":115385.3,"c":115407.9,"v":81400,"usd":0.705432}
{"ts":1757695200000,"o":115407.9,"h":115408.9,"l":115356,"c":115360,"v":309200,"usd":2.67970266}
{"ts":1757695260000,"o":115360,"h":115360,"l":115270,"c":115270.9,"v":189000,"usd":1.63866408}
{"ts":1757695320000,"o":115270.9,"h":115284,"l":115240.9,"c":115240.9,"v":337800,"usd":2.93070166}
{"ts":1757695380000,"o":115240.9,"h":115244,"l":115231.6,"c":115241,"v":99300,"usd":0.86167449}
{"ts":1757695440000,"o":115241,"h":115314.8,"l":115244,"c":115314.8,"v":139600,"usd":1.2111295}
{"ts":1757695500000,"o":115314.8,"h":115317,"l":115314.8,"c":115317,"v":5700,"usd":0.04942929}
{"ts":1757695560000,"o":115317,"h":115316.9,"l":115282.1,"c":115313.9,"v":750600,"usd":6.51001668}
{"ts":1757695620000,"o":115313.9,"h":115313.9,"l":115281.1,"c":115306,"v":245300,"usd":2.12761884}
{"ts":1757695680000,"o":115306,"h":115427.4,"l":115306.1,"c":115426,"v":524600,"usd":4.54713626}
{"ts":1757695740000,"o":115426,"h":115456.3,"l":115389,"c":115389,"v":115800,"usd":1.00319896}
{"ts":1757695800000,"o":115389,"h":115386,"l":115356.2,"c":115356.2,"v":141900,"usd":1.23003283}
{"ts":1757695860000,"o":115356.2,"h":115408.4,"l":115356.2,"c":115379,"v":820900,"usd":7.11389459}
{"ts":1757695920000,"o":115379,"h":115420,"l":115392.9,"c":115419,"v":97000,"usd":0.84048349}
{"ts":1757695980000,"o":115419,"h":115419.1,"l":115407,"c":115407,"v":21800,"usd":0.18888473}
{"ts":1757696040000,"o":115407,"h":115440.9,"l":115395,"c":115408.7,"v":763700,"usd":6.61642167}
{"ts":1757696100000,"o":115408.7,"h":115408.6,"l":115390,"c":115392,"v":299700,"usd":2.59714758}
{"ts":1757696160000,"o":115392,"h":115416.9,"l":115394,"c":115416.9,"v":76600,"usd":0.66377251}
{"ts":1757696220000,"o":115416.9,"h":115449.6,"l":115410.8,"c":115411,"v":734600,"usd":6.36362894}
{"ts":1757696280000,"o":115411,"h":115448.7,"l":115411,"c":115430,"v":179200,"usd":1.55237779}
{"ts":1757696340000,"o":115430,"h":115496,"l":115429.6,"c":115429.7,"v":500500,"usd":4.33438621}
{"ts":1757696400000,"o":115429.7,"h":115464,"l":115429.1,"c":115464,"v":155600,"usd":1.34778068}
{"ts":1757696460000,"o":115464,"h":115464,"l":115440,"c":115440.9,"v":79500,"usd":0.68863048}
{"ts":1757696520000,"o":115440.9,"h":115456,"l":115397.2,"c":115406.4,"v":251900,"usd":2.18236204}
{"ts":1757696580000,"o":115406.4,"h":115406.4,"l":115402,"c":115403,"v":53000,"usd":0.45926375}
{"ts":1757696640000,"o":115403,"h":115403,"l":115384.5,"c":115384.5,"v":28400,"usd":0.24610575}
{"ts":1757696700000,"o":115384.5,"h":115409.9,"l":115367.4,"c":115409.9,"v":293500,"usd":2.54374724}
{"ts":1757696760000,"o":115409.9,"h":115424,"l":115409,"c":115424,"v":86200,"usd":0.74684593}
{"ts":1757696820000,"o":115424,"h":115424,"l":115412,"c":115412,"v":18400,"usd":0.15942021}
{"ts":1757696880000,"o":115412,"h":115455.9,"l":115412,"c":115455.9,"v":226200,"usd":1.95978936}
{"ts":1757696940000,"o":115455.9,"h":115594.9,"l":115456,"c":115531.4,"v":5103400,"usd":44.16372675}
{"ts":1757697000000,"o":115531.4,"h":115561.6,"l":115509.7,"c":115511.9,"v":715600,"usd":6.19305502}
{"ts":1757697060000,"o":115511.9,"h":115569.9,"l":115512,"c":115559.7,"v":76700,"usd":0.66387812}
{"ts":1757697120000,"o":115559.7,"h":115584.4,"l":115541.8,"c":115546,"v":725500,"usd":6.27832384}
{"ts":1757697180000,"o":115546,"h":115583.9,"l":115546.1,"c":115583.8,"v":295900,"usd":2.56060212}
{"ts":1757697240000,"o":115583.8,"h":115583.8,"l":115560,"c":115560,"v":152500,"usd":1.31948401}
{"ts":1757697300000,"o":115560,"h":115584,"l":115526,"c":115584,"v":354400,"usd":3.06743871}
{"ts":1757697360000,"o":115584,"h":115619.9,"l":115584,"c":115619.9,"v":511200,"usd":4.42170402}
{"ts":1757697420000,"o":115619.9,"h":115625.1,"l":115609,"c":115625.1,"v":284200,"usd":2.45805817}
{"ts":1757697480000,"o":115625.1,"h":115746.8,"l":115625.2,"c":115741,"v":1176400,"usd":10.16947377}
{"ts":1757697540000,"o":115741,"h":115774.3,"l":115722,"c":115722,"v":201300,"usd":1.73914958}
{"ts":1757697600000,"o":115722,"h":115756,"l":115641.3,"c":115663,"v":876500,"usd":7.57656671}
{"ts":1757697660000,"o":115663,"h":115825,"l":115663.1,"c":115824.9,"v":730100,"usd":6.30639412}
{"ts":1757697720000,"o":115824.9,"h":115870.4,"l":115799,"c":115861,"v":496000,"usd":4.28211407}
{"ts":1757697780000,"o":115861,"h":115888.9,"l":115861,"c":115888.9,"v":309900,"usd":2.67457847}
{"ts":1757697840000,"o":115888.9,"h":115946.6,"l":115888.9,"c":115908,"v":560700,"usd":4.83688062}
{"ts":1757697900000,"o":115908,"h":115919.9,"l":115877,"c":115916.2,"v":347500,"usd":2.99841653}
{"ts":1757697960000,"o":115916.2,"h":115927.3,"l":115890,"c":115902,"v":175500,"usd":1.51401969}
{"ts":1757698020000,"o":115902,"h":115898,"l":115850,"c":115889,"v":153900,"usd":1.32826125}
{"ts":1757698080000,"o":115889,"h":115900,"l":115858.2,"c":115897.9,"v":1141600,"usd":9.85183978}
{"ts":1757698140000,"o":115897.9,"h":115950,"l":115885,"c":115893,"v":845600,"usd":7.29469321}
{"ts":1757698200000,"o":115893,"h":115890,"l":115839,"c":115839,"v":148700,"usd":1.28334074}
{"ts":1757698260000,"o":115839,"h":115908.2,"l":115839.1,"c":115899.9,"v":287200,"usd":2.47836142}
{"ts":1757698320000,"o":115899.9,"h":115958.5,"l":115860,"c":115860,"v":472300,"usd":4.07447715}
{"ts":1757698380000,"o":115860,"h":115915.9,"l":115837.6,"c":115901,"v":474500,"usd":4.09507165}
{"ts":1757698440000,"o":115901,"h":115926.3,"l":115894.9,"c":115895,"v":357300,"usd":3.08234464}
{"ts":1757698500000,"o":115895,"h":115899.1,"l":115866.2,"c":115866.2,"v":133400,"usd":1.15121265}
{"ts":1757698560000,"o":115866.2,"h":115866.3,"l":115752.9,"c":115795,"v":453900,"usd":3.91861207}
{"ts":1757698620000,"o":115795,"h":115862,"l":115798,"c":115798,"v":49600,"usd":0.42824187}
{"ts":1757698680000,"o":115798,"h":115811,"l":115715.6,"c":115717.2,"v":407000,"usd":3.51531072}
{"ts":1757698740000,"o":115717.2,"h":115785.1,"l":115678,"c":115757,"v":313400,"usd":2.70811566}
{"ts":1757698800000,"o":115757,"h":115782,"l":115730,"c":115730,"v":152500,"usd":1.31726895}
{"ts":1757698860000,"o":115730,"h":115758,"l":115704.9,"c":115750,"v":135900,"usd":1.17414869}
{"ts":1757698920000,"o":115750,"h":115789,"l":115757,"c":115757,"v":213000,"usd":1.83983278}
{"ts":1757698980000,"o":115757,"h":115776,"l":115757,"c":115760,"v":45000,"usd":0.38873922}
{"ts":1757699040000,"o":115760,"h":115840,"l":115761,"c":115826,"v":318800,"usd":2.75233175}
{"ts":1757699100000,"o":115826,"h":115916.3,"l":115833,"c":115882,"v":878100,"usd":7.57696066}
{"ts":1757699160000,"o":115882,"h":115902.7,"l":115862.2,"c":115862.2,"v":83700,"usd":0.72227969}
{"ts":1757699220000,"o":115862.2,"h":115874.3,"l":115820,"c":115828,"v":343400,"usd":2.96456439}
{"ts":1757699280000,"o":115828,"h":115850,"l":115822,"c":115850,"v":101700,"usd":0.87798742}
{"ts":1757699340000,"o":115850,"h":115890,"l":115851,"c":115890,"v":390200,"usd":3.36749855}
{"ts":1757699400000,"o":115890,"h":115995.8,"l":115897.6,"c":115910.6,"v":6235800,"usd":53.77808254}
{"ts":1757699460000,"o":115910.6,"h":115910.6,"l":115882,"c":115882,"v":432200,"usd":3.72922303}
{"ts":1757699520000,"o":115882,"h":115886,"l":115828.7,"c":115860.4,"v":529300,"usd":4.56818282}
{"ts":1757699580000,"o":115860.4,"h":115872.4,"l":115858,"c":115872.4,"v":170900,"usd":1.47505326}
{"ts":1757699640000,"o":115872.4,"h":115877,"l":115856.1,"c":115877,"v":47000,"usd":0.40564768}
{"ts":1757699700000,"o":115877,"h":115876.9,"l":115819.8,"c":115856.7,"v":420200,"usd":3.62704268}
{"ts":1757699760000,"o":115856.7,"h":115873.9,"l":115824.1,"c":115824.1,"v":44000,"usd":0.37978371}
{"ts":1757699820000,"o":115824.1,"h":115824,"l":115764,"c":115775.2,"v":149200,"usd":1.28831247}
{"ts":1757699880000,"o":115775.2,"h":115816.7,"l":115770.1,"c":115797.8,"v":83300,"usd":0.71932797}
{"ts":1757699940000,"o":115797.8,"h":115837.7,"l":115770.1,"c":115814,"v":433500,"usd":3.74353189}
{"ts":1757700000000,"o":115814,"h":115814,"l":115808.5,"c":115812.9,"v":126000,"usd":1.08796973}
{"ts":1757700060000,"o":115812.9,"h":115827.9,"l":115812.6,"c":115820,"v":287500,"usd":2.48226422}
{"ts":1757700120000,"o":115820,"h":115824,"l":115805,"c":115824,"v":139600,"usd":1.20536277}
{"ts":1757700180000,"o":115824,"h":115824,"l":115764.1,"c":115780.6,"v":235000,"usd":2.02956899}
{"ts":1757700240000,"o":115780.6,"h":115901.7,"l":115780.7,"c":115894,"v":560300,"usd":4.83627611}
{"ts":1757700300000,"o":115894,"h":115920.3,"l":115828,"c":115855.8,"v":257900,"usd":2.22602913}
{"ts":1757700360000,"o":115855.8,"h":115915,"l":115863,"c":115911.4,"v":193100,"usd":1.66598028}
{"ts":1757700420000,"o":115911.4,"h":115915.9,"l":115885.1,"c":115906.1,"v":87700,"usd":0.7566795}
{"ts":1757700480000,"o":115906.1,"h":115920.9,"l":115906.1,"c":115915.1,"v":275800,"usd":2.37941136}
{"ts":1757700540000,"o":115915.1,"h":115962.9,"l":115925,"c":115961,"v":138800,"usd":1.19715589}
{"ts":1757700600000,"o":115961,"h":116021.1,"l":115963,"c":116006,"v":330700,"usd":2.85109748}
{"ts":1757700660000,"o":116006,"h":116026.2,"l":116000.9,"c":116015,"v":149900,"usd":1.29207171}
{"ts":1757700720000,"o":116015,"h":116021.2,"l":115980,"c":116009,"v":206400,"usd":1.77940957}
{"ts":1757700780000,"o":116009,"h":116019,"l":116008,"c":116013,"v":94300,"usd":0.81287}
{"ts":1757700840000,"o":116013,"h":116019,"l":116018.9,"c":116019,"v":5300,"usd":0.04568229}
{"ts":1757700900000,"o":116019,"h":116070.8,"l":116018.9,"c":116024.5,"v":340100,"usd":2.93093736}
{"ts":1757700960000,"o":116024.5,"h":116070.7,"l":116020,"c":116070.7,"v":43500,"usd":0.37486439}
{"ts":1757701020000,"o":116070.7,"h":116137.6,"l":116070.8,"c":116096.3,"v":458900,"usd":3.95243651}
{"ts":1757701080000,"o":116096.3,"h":116135,"l":116103.1,"c":116133,"v":226500,"usd":1.95052958}
{"ts":1757701140000,"o":116133,"h":116144.9,"l":116116.8,"c":116116.9,"v":242600,"usd":2.08892501}
{"ts":1757701200000,"o":116116.9,"h":116119.9,"l":116053.8,"c":116080.8,"v":601100,"usd":5.17717097}
{"ts":1757701260000,"o":116080.8,"h":116107.9,"l":116080.8,"c":116107.9,"v":96200,"usd":0.82868105}
{"ts":1757701320000,"o":116107.9,"h":116126.9,"l":116108,"c":116120.4,"v":187200,"usd":1.61221963}
{"ts":1757701380000,"o":116120.4,"h":116120.4,"l":116120,"c":116120,"v":2300,"usd":0.01980714}
{"ts":1757701440000,"o":116120,"h":116121,"l":116096,"c":116096,"v":153000,"usd":1.31770985}
{"ts":1757701500000,"o":116096,"h":116108,"l":116095.6,"c":116095.6,"v":67200,"usd":0.57880603}
{"ts":1757701560000,"o":116095.6,"h":116167.5,"l":116095.7,"c":116160.8,"v":371900,"usd":3.20184434}
{"ts":1757701620000,"o":116160.8,"h":116195.9,"l":116160.8,"c":116195.8,"v":397700,"usd":3.42300336}
{"ts":1757701680000,"o":116195.8,"h":116195.9,"l":116160.8,"c":116160.9,"v":81200,"usd":0.69884207}
{"ts":1757701740000,"o":116160.9,"h":116189.5,"l":116160,"c":116160,"v":152000,"usd":1.30843617}
{"ts":1757701800000,"o":116160,"h":116181,"l":116160,"c":116181,"v":43900,"usd":0.37792349}
{"ts":1757701860000,"o":116181,"h":116356,"l":116195.9,"c":116289.3,"v":2338200,"usd":20.10554143}
{"ts":1757701920000,"o":116289.3,"h":116363,"l":116289.7,"c":116353.4,"v":249800,"usd":2.14755974}
{"ts":1757701980000,"o":116353.4,"h":116410.6,"l":116363,"c":116410.6,"v":990900,"usd":8.5138327}
{"ts":1757702040000,"o":116410.6,"h":116435.6,"l":116391,"c":116435.5,"v":1449600,"usd":12.45025294}
{"ts":1757702100000,"o":116435.5,"h":116435.6,"l":116431,"c":116435.5,"v":358700,"usd":3.08068863}
{"ts":1757702160000,"o":116435.5,"h":116467.5,"l":116350.1,"c":116358.4,"v":1225000,"usd":10.52172961}
{"ts":1757702220000,"o":116358.4,"h":116422,"l":116351.4,"c":116421.1,"v":279500,"usd":2.40102319}
{"ts":1757702280000,"o":116421.1,"h":116464.2,"l":116406.8,"c":116457.7,"v":322200,"usd":2.76695579}
{"ts":1757702340000,"o":116457.7,"h":116467.5,"l":116418.3,"c":116467.4,"v":697000,"usd":5.98503314}
{"ts":1757702400000,"o":116467.4,"h":116486.8,"l":116419,"c":116419,"v":506700,"usd":4.35086335}
{"ts":1757702460000,"o":116419,"h":116447.9,"l":116400,"c":116411.7,"v":572500,"usd":4.91755143}
{"ts":1757702520000,"o":116411.7,"h":116427.3,"l":116350,"c":116406.2,"v":442600,"usd":3.80276795}
{"ts":1757702580000,"o":116406.2,"h":116438.3,"l":116420.6,"c":116438.2,"v":96200,"usd":0.82624607}
{"ts":1757702640000,"o":116438.2,"h":116449.3,"l":116425.3,"c":116449.3,"v":199800,"usd":1.71597203}
{"ts":1757702700000,"o":116449.3,"h":116464.2,"l":116449.3,"c":116464.2,"v":63600,"usd":0.54611652}
{"ts":1757702760000,"o":116464.2,"h":116464.2,"l":116449,"c":116449,"v":284400,"usd":2.441951}
{"ts":1757702820000,"o":116449,"h":116493.2,"l":116449.1,"c":116481.3,"v":642100,"usd":5.51246395}
{"ts":1757702880000,"o":116481.3,"h":116481.4,"l":116481.3,"c":116481.3,"v":55100,"usd":0.47303901}
{"ts":1757702940000,"o":116481.3,"h":116496.3,"l":116481.1,"c":116481.1,"v":340500,"usd":2.92289383}
{"ts":1757703000000,"o":116481.1,"h":116480.7,"l":116365.7,"c":116392,"v":642500,"usd":5.51786009}
{"ts":1757703060000,"o":116392,"h":116436.9,"l":116392.1,"c":116436.9,"v":120600,"usd":1.03602287}
{"ts":1757703120000,"o":116436.9,"h":116436,"l":116318.4,"c":116336.5,"v":370100,"usd":3.18039195}
{"ts":1757703180000,"o":116336.5,"h":116463.3,"l":116341.3,"c":116450.4,"v":469400,"usd":4.03151424}
{"ts":1757703240000,"o":116450.4,"h":116450.4,"l":116380.8,"c":116426.9,"v":707700,"usd":6.07862644}
{"ts":1757703300000,"o":116426.9,"h":116443,"l":116436,"c":116440.2,"v":105300,"usd":0.90434708}
{"ts":1757703360000,"o":116440.2,"h":116468.2,"l":116440.2,"c":116468.2,"v":13900,"usd":0.11937032}
{"ts":1757703420000,"o":116468.2,"h":116470,"l":116447.1,"c":116452.3,"v":441300,"usd":3.78914189}
{"ts":1757703480000,"o":116452.3,"h":116464.8,"l":116452.3,"c":116458,"v":60900,"usd":0.5229559}
{"ts":1757703540000,"o":116458,"h":116460.1,"l":116457.9,"c":116460.1,"v":90600,"usd":0.7779597}
{"ts":1757703600000,"o":116460.1,"h":116480.1,"l":116458.1,"c":116477.3,"v":308100,"usd":2.64538174}
{"ts":1757703660000,"o":116477.3,"h":116483,"l":116388.8,"c":116420.2,"v":433100,"usd":3.7196154}
{"ts":1757703720000,"o":116420.2,"h":116425.9,"l":116365.6,"c":116399.9,"v":273800,"usd":2.35226013}
{"ts":1757703780000,"o":116399.9,"h":116399.9,"l":116370.7,"c":116380,"v":320000,"usd":2.7494167}
{"ts":1757703840000,"o":116380,"h":116387.6,"l":116355.9,"c":116387.5,"v":655500,"usd":5.63297187}
{"ts":1757703900000,"o":116387.5,"h":116410,"l":116374,"c":116374,"v":265000,"usd":2.27671992}
{"ts":1757703960000,"o":116374,"h":116426,"l":116398,"c":116426,"v":80700,"usd":0.6932042}
{"ts":1757704020000,"o":116426,"h":116456,"l":116420,"c":116420,"v":160900,"usd":1.38189632}
{"ts":1757704080000,"o":116420,"h":116426,"l":116383.4,"c":116385,"v":229600,"usd":1.97237803}
{"ts":1757704140000,"o":116385,"h":116407.1,"l":116396,"c":116407.1,"v":169000,"usd":1.45188031}
{"ts":1757704200000,"o":116407.1,"h":116439.6,"l":116383.3,"c":116420.5,"v":354300,"usd":3.04383593}
{"ts":1757704260000,"o":116420.5,"h":116427.8,"l":116420.5,"c":116420.5,"v":95500,"usd":0.82025064}
{"ts":1757704320000,"o":116420.5,"h":116420.5,"l":116404,"c":116419.9,"v":191000,"usd":1.64065218}
{"ts":1757704380000,"o":116419.9,"h":116421.5,"l":116400,"c":116421.5,"v":79000,"usd":0.67859447}
{"ts":1757704440000,"o":116421.5,"h":116442.9,"l":116415.2,"c":116442,"v":274000,"usd":2.35320879}
{"ts":1757704500000,"o":116442,"h":116428,"l":116315.5,"c":116330,"v":283900,"usd":2.43982245}
{"ts":1757704560000,"o":116330,"h":116320,"l":116226.4,"c":116226.4,"v":327800,"usd":2.8190086}
{"ts":1757704620000,"o":116226.4,"h":116320,"l":116226.4,"c":116320,"v":98900,"usd":0.85064731}
{"ts":1757704680000,"o":116320,"h":116400,"l":116320,"c":116400,"v":214600,"usd":1.84402831}
{"ts":1757704740000,"o":116400,"h":116399.9,"l":116370.2,"c":116385.9,"v":212200,"usd":1.82315318}
{"ts":1757704800000,"o":116385.9,"h":116408.8,"l":116390,"c":116390.1,"v":132200,"usd":1.13567563}
{"ts":1757704860000,"o":116390.1,"h":116431.3,"l":116390.8,"c":116397.7,"v":371000,"usd":3.18682233}
{"ts":1757704920000,"o":116397.7,"h":116475,"l":116410.4,"c":116475,"v":224400,"usd":1.92699143}
{"ts":1757704980000,"o":116475,"h":116483.6,"l":116450.1,"c":116466.8,"v":683600,"usd":5.86929453}
{"ts":1757705040000,"o":116466.8,"h":116466.9,"l":116460.8,"c":116460.8,"v":66000,"usd":0.56671}
{"ts":1757705100000,"o":116460.8,"h":116463.3,"l":116450,"c":116463.3,"v":23100,"usd":0.19835325}
{"ts":1757705160000,"o":116463.3,"h":116463.3,"l":116455.5,"c":116460.9,"v":161100,"usd":1.38327071}
{"ts":1757705220000,"o":116460.9,"h":116541,"l":116456.3,"c":116540.9,"v":373000,"usd":3.20160437}
{"ts":1757705280000,"o":116540.9,"h":116547,"l":116522,"c":116522,"v":358300,"usd":3.07445945}
{"ts":1757705340000,"o":116522,"h":116520,"l":116472.5,"c":116510.8,"v":210500,"usd":1.8069402}
{"ts":1757705400000,"o":116510.8,"h":116529.9,"l":116510.7,"c":116529.7,"v":137300,"usd":1.17827516}
{"ts":1757705460000,"o":116529.7,"h":116519.9,"l":116510,"c":116510,"v":47600,"usd":0.40852052}
{"ts":1757705520000,"o":116510,"h":116526.5,"l":116486.7,"c":116526.5,"v":227900,"usd":1.95620893}
{"ts":1757705580000,"o":116526.5,"h":116526.5,"l":116430,"c":116430.1,"v":382500,"usd":3.28319978}
{"ts":1757705640000,"o":116430.1,"h":116460,"l":116413,"c":116460,"v":587000,"usd":5.0410233}
{"ts":1757705700000,"o":116460,"h":116516.8,"l":116470,"c":116516.7,"v":3700,"usd":0.03175811}
{"ts":1757705760000,"o":116516.7,"h":116542,"l":116516.7,"c":116539.9,"v":405600,"usd":3.48049271}
{"ts":1757705820000,"o":116539.9,"h":116546.9,"l":116530.1,"c":116530.1,"v":321800,"usd":2.7611179}
{"ts":1757705880000,"o":116530.1,"h":116532.7,"l":116501.1,"c":116532.7,"v":357200,"usd":3.06551919}
{"ts":1757705940000,"o":116532.7,"h":116560,"l":116534.3,"c":116540,"v":363800,"usd":3.12132438}
{"ts":1757706000000,"o":116540,"h":116551.6,"l":116532.5,"c":116551.6,"v":175000,"usd":1.50164785}
{"ts":1757706060000,"o":116551.6,"h":116560.4,"l":116540,"c":116540,"v":139900,"usd":1.20028728}
{"ts":1757706120000,"o":116540,"h":116519.9,"l":116467.2,"c":116485.5,"v":258800,"usd":2.22129797}
{"ts":1757706180000,"o":116485.5,"h":116475.6,"l":116441.9,"c":116470.9,"v":126900,"usd":1.08958181}
{"ts":1757706240000,"o":116470.9,"h":116490,"l":116465.1,"c":116479.9,"v":159500,"usd":1.36937027}
{"ts":1757706300000,"o":116479.9,"h":116499.2,"l":116479.9,"c":116499.2,"v":32100,"usd":0.27556469}
{"ts":1757706360000,"o":116499.2,"h":116516.1,"l":116487.3,"c":116505.8,"v":304500,"usd":2.61363969}
{"ts":1757706420000,"o":116505.8,"h":116527.3,"l":116504.8,"c":116526.2,"v":239100,"usd":2.05207906}
{"ts":1757706480000,"o":116526.2,"h":116533.2,"l":116510,"c":116510,"v":196800,"usd":1.68890986}
{"ts":1757706540000,"o":116510,"h":116509.1,"l":116458.1,"c":116509.1,"v":214000,"usd":1.83735028}
{"ts":1757706600000,"o":116509.1,"h":116539.8,"l":116509.2,"c":116534.1,"v":293700,"usd":2.52047076}
{"ts":1757706660000,"o":116534.1,"h":116569.2,"l":116537.3,"c":116569.2,"v":748600,"usd":6.4228638}
{"ts":1757706720000,"o":116569.2,"h":116582.6,"l":116569.3,"c":116570,"v":365600,"usd":3.13610061}
{"ts":1757706780000,"o":116570,"h":116574.7,"l":116545.5,"c":116569.8,"v":614200,"usd":5.26936794}
{"ts":1757706840000,"o":116569.8,"h":116599.2,"l":116550,"c":116598.3,"v":685700,"usd":5.88143386}
{"ts":1757706900000,"o":116598.3,"h":116700,"l":116598.3,"c":116686.5,"v":884400,"usd":7.58310231}
{"ts":1757706960000,"o":116686.5,"h":116700,"l":116654.9,"c":116657.1,"v":582800,"usd":4.99472506}
{"ts":1757707020000,"o":116657.1,"h":116657.1,"l":116563.8,"c":116568.5,"v":915800,"usd":7.8530801}
{"ts":1757707080000,"o":116568.5,"h":116599.9,"l":116540.1,"c":116599.9,"v":286400,"usd":2.4569128}
{"ts":1757707140000,"o":116599.9,"h":116700.9,"l":116600,"c":116700.9,"v":242000,"usd":2.0742596}
{"ts":1757707200000,"o":116700.9,"h":116725.2,"l":116640.1,"c":116671.7,"v":724100,"usd":6.20569286}
{"ts":1757707260000,"o":116671.7,"h":116654.8,"l":116507.1,"c":116510.8,"v":767400,"usd":6.58275974}
{"ts":1757707320000,"o":116510.8,"h":116510.8,"l":116420.2,"c":116420.3,"v":540800,"usd":4.6437259}
{"ts":1757707380000,"o":116420.3,"h":116420.4,"l":116320.6,"c":116351.4,"v":325800,"usd":2.79984944}
{"ts":1757707440000,"o":116351.4,"h":116406.4,"l":116358.4,"c":116400.3,"v":551500,"usd":4.73821666}
{"ts":1757707500000,"o":116400.3,"h":116388,"l":116356,"c":116386.9,"v":199100,"usd":1.71080204}
{"ts":1757707560000,"o":116386.9,"h":116439.9,"l":116387.5,"c":116387.5,"v":302200,"usd":2.59606219}
{"ts":1757707620000,"o":116387.5,"h":116387.5,"l":116360.8,"c":116380.6,"v":301300,"usd":2.58896645}
{"ts":1757707680000,"o":116380.6,"h":116413.8,"l":116354.7,"c":116413.8,"v":220800,"usd":1.89723289}
{"ts":1757707740000,"o":116413.8,"h":116424.4,"l":116400.1,"c":116406.2,"v":223100,"usd":1.91636333}
{"ts":1757707800000,"o":116406.2,"h":116469.8,"l":116406.2,"c":116460.8,"v":121500,"usd":1.04357273}
{"ts":1757707860000,"o":116460.8,"h":116467.2,"l":116414.2,"c":116414.2,"v":236200,"usd":2.02828622}
{"ts":1757707920000,"o":116414.2,"h":116419.2,"l":116391.9,"c":116391.9,"v":1168400,"usd":10.03781091}
{"ts":1757707980000,"o":116391.9,"h":116391.9,"l":116353.3,"c":116353.3,"v":242900,"usd":2.08724716}
{"ts":1757708040000,"o":116353.3,"h":116354.8,"l":116194.3,"c":116243.5,"v":5151700,"usd":44.2964952}
{"ts":1757708100000,"o":116243.5,"h":116259.9,"l":116220.9,"c":116250.9,"v":855300,"usd":7.35750908}
{"ts":1757708160000,"o":116250.9,"h":116250.9,"l":116132.1,"c":116200,"v":470300,"usd":4.04790755}
{"ts":1757708220000,"o":116200,"h":116205.7,"l":116174.9,"c":116205.7,"v":215100,"usd":1.85127077}
{"ts":1757708280000,"o":116205.7,"h":116217,"l":116170.1,"c":116185.1,"v":218300,"usd":1.87867368}
{"ts":1757708340000,"o":116185.1,"h":116212,"l":116194.1,"c":116208.3,"v":98800,"usd":0.85017697}
{"ts":1757708400000,"o":116208.3,"h":116208.3,"l":116135.7,"c":116147.9,"v":356500,"usd":3.06897849}
{"ts":1757708460000,"o":116147.9,"h":116151.5,"l":116026.3,"c":116089,"v":442700,"usd":3.8137063}
{"ts":1757708520000,"o":116089,"h":116084.3,"l":116038.4,"c":116067.7,"v":402800,"usd":3.47039348}
{"ts":1757708580000,"o":116067.7,"h":116058.9,"l":116028.1,"c":116033.4,"v":141700,"usd":1.22110819}
{"ts":1757708640000,"o":116033.4,"h":116076.5,"l":116046.3,"c":116057.5,"v":120200,"usd":1.03564001}
{"ts":1757708700000,"o":116057.5,"h":116100,"l":116058.3,"c":116091.1,"v":187900,"usd":1.61865456}
{"ts":1757708760000,"o":116091.1,"h":116110,"l":116083.2,"c":116101.6,"v":272000,"usd":2.3428461}
{"ts":1757708820000,"o":116101.6,"h":116126.5,"l":116088.3,"c":116126.5,"v":356600,"usd":3.07128024}
{"ts":1757708880000,"o":116126.5,"h":116119.2,"l":116024.8,"c":116033.1,"v":313500,"usd":2.70023169}
{"ts":1757708940000,"o":116033.1,"h":116053.6,"l":116005.8,"c":116011.4,"v":552400,"usd":4.76068868}
{"ts":1757709000000,"o":116011.4,"h":116068.3,"l":116011.4,"c":116064.5,"v":69400,"usd":0.59802329}
{"ts":1757709060000,"o":116064.5,"h":116096.2,"l":116064.6,"c":116085.4,"v":385000,"usd":3.31660317}
{"ts":1757709120000,"o":116085.4,"h":116089.2,"l":116086.1,"c":116089.2,"v":187100,"usd":1.61170833}
{"ts":1757709180000,"o":116089.2,"h":116128.1,"l":116070,"c":116128.1,"v":438800,"usd":3.7799664}
{"ts":1757709240000,"o":116128.1,"h":116140,"l":116070.1,"c":116074.6,"v":420000,"usd":3.61726139}
{"ts":1757709300000,"o":116074.6,"h":116074.6,"l":116074.5,"c":116074.6,"v":125700,"usd":1.08292457}
{"ts":1757709360000,"o":116074.6,"h":116109.2,"l":116084.2,"c":116109.2,"v":129200,"usd":1.11295161}
{"ts":1757709420000,"o":116109.2,"h":116160.9,"l":116090.9,"c":116090.9,"v":479400,"usd":4.12732536}
{"ts":1757709480000,"o":116090.9,"h":116149.2,"l":116091.3,"c":116149.2,"v":46900,"usd":0.40389}
{"ts":1757709540000,"o":116149.2,"h":116214.7,"l":116149.1,"c":116214.7,"v":339200,"usd":2.91917349}
{"ts":1757709600000,"o":116214.7,"h":116246.3,"l":116180.1,"c":116180.1,"v":298600,"usd":2.56932414}
{"ts":1757709660000,"o":116180.1,"h":116243.1,"l":116180,"c":116243,"v":137000,"usd":1.17882899}
{"ts":1757709720000,"o":116243,"h":116264.9,"l":116221.5,"c":116221.5,"v":1201600,"usd":10.33676301}
{"ts":1757709780000,"o":116221.5,"h":116227.9,"l":116162.8,"c":116179.9,"v":108100,"usd":0.93030503}
{"ts":1757709840000,"o":116179.9,"h":116217.8,"l":116180,"c":116217.8,"v":166300,"usd":1.43135642}
{"ts":1757709900000,"o":116217.8,"h":116217.7,"l":116217.7,"c":116217.7,"v":500,"usd":0.00430225}
{"ts":1757709960000,"o":116217.7,"h":116294.7,"l":116204.3,"c":116294.7,"v":586400,"usd":5.04493534}
{"ts":1757710020000,"o":116294.7,"h":116300.8,"l":116266.8,"c":116291.4,"v":173000,"usd":1.48758026}
{"ts":1757710080000,"o":116291.4,"h":116339.9,"l":116300.9,"c":116317.6,"v":147900,"usd":1.27135652}
{"ts":1757710140000,"o":116317.6,"h":116341.2,"l":116310,"c":116332.8,"v":236300,"usd":2.03128317}
{"ts":1757710200000,"o":116332.8,"h":116382,"l":116307.3,"c":116349.9,"v":282500,"usd":2.42819002}
{"ts":1757710260000,"o":116349.9,"h":116379.9,"l":116340.3,"c":116340.3,"v":127900,"usd":1.09906399}
{"ts":1757710320000,"o":116340.3,"h":116352.4,"l":116310.1,"c":116352.4,"v":168200,"usd":1.44597666}
{"ts":1757710380000,"o":116352.4,"h":116352.4,"l":116302.7,"c":116302.7,"v":264200,"usd":2.27109986}
{"ts":1757710440000,"o":116302.7,"h":116344.3,"l":116322.6,"c":116344.3,"v":111700,"usd":0.96020149}
{"ts":1757710500000,"o":116344.3,"h":116344.3,"l":116321.2,"c":116321.2,"v":113000,"usd":0.97126267}
{"ts":1757710560000,"o":116321.2,"h":116321.2,"l":116283.7,"c":116283.7,"v":9000,"usd":0.07737776}
{"ts":1757710620000,"o":116283.7,"h":116298.2,"l":116283.7,"c":116283.7,"v":225800,"usd":1.94169082}
{"ts":1757710680000,"o":116283.7,"h":116283.7,"l":116209,"c":116209,"v":97400,"usd":0.83776819}
{"ts":1757710740000,"o":116209,"h":116209,"l":116160,"c":116165,"v":341000,"usd":2.93515062}
{"ts":1757710800000,"o":116165,"h":116228.8,"l":116150.1,"c":116168.9,"v":585600,"usd":5.04014303}
{"ts":1757710860000,"o":116168.9,"h":116175.1,"l":116033.1,"c":116044.5,"v":1757900,"usd":15.14673649}
{"ts":1757710920000,"o":116044.5,"h":116117.3,"l":116033.2,"c":116051,"v":324600,"usd":2.79649779}
{"ts":1757710980000,"o":116051,"h":116071.1,"l":116000.5,"c":116015.4,"v":139900,"usd":1.20572497}
{"ts":1757711040000,"o":116015.4,"h":116026.3,"l":115994.1,"c":116026.3,"v":162800,"usd":1.40336528}
{"ts":1757711100000,"o":116026.3,"h":116026.2,"l":115986.6,"c":115986.7,"v":349800,"usd":3.01566445}
{"ts":1757711160000,"o":115986.7,"h":115986.6,"l":115953.9,"c":115982.4,"v":319000,"usd":2.75086191}
{"ts":1757711220000,"o":115982.4,"h":116000,"l":115950.9,"c":115950.9,"v":399400,"usd":3.4436475}
{"ts":1757711280000,"o":115950.9,"h":115982.8,"l":115950.9,"c":115974.1,"v":81300,"usd":0.70109603}
{"ts":1757711340000,"o":115974.1,"h":115989.9,"l":115952.7,"c":115974.2,"v":313700,"usd":2.7049962}
{"ts":1757711400000,"o":115974.2,"h":115974.1,"l":115917.6,"c":115940,"v":427200,"usd":3.68436919}
{"ts":1757711460000,"o":115940,"h":115974.5,"l":115945.9,"c":115965.7,"v":64700,"usd":0.55795703}
{"ts":1757711520000,"o":115965.7,"h":116020,"l":115965.8,"c":116019.9,"v":191800,"usd":1.65343059}
{"ts":1757711580000,"o":116019.9,"h":116078.9,"l":116019.9,"c":116078.9,"v":155000,"usd":1.33571989}
{"ts":1757711640000,"o":116078.9,"h":116097.2,"l":116079.9,"c":116079.9,"v":118200,"usd":1.01823702}
{"ts":1757711700000,"o":116079.9,"h":116125.1,"l":116092.5,"c":116125.1,"v":43100,"usd":0.37123051}
{"ts":1757711760000,"o":116125.1,"h":116129.9,"l":116079.3,"c":116113,"v":657300,"usd":5.66048069}
{"ts":1757711820000,"o":116113,"h":116128.5,"l":116113.7,"c":116128.5,"v":1400,"usd":0.01205623}
{"ts":1757711880000,"o":116128.5,"h":116144.4,"l":116127.1,"c":116144.3,"v":72500,"usd":0.62424995}
{"ts":1757711940000,"o":116144.3,"h":116130,"l":116098.1,"c":116106.7,"v":6300,"usd":0.05426126}
{"ts":1757712000000,"o":116106.7,"h":116116.9,"l":116099.5,"c":116116.9,"v":22700,"usd":0.19552083}
{"ts":1757712060000,"o":116116.9,"h":116124.7,"l":116020.6,"c":116020.6,"v":14200,"usd":0.12232651}
{"ts":1757712120000,"o":116020.6,"h":116024.2,"l":116000,"c":116024.2,"v":530700,"usd":4.57445256}
{"ts":1757712180000,"o":116024.2,"h":116030.5,"l":116024.1,"c":116030.5,"v":62900,"usd":0.54212796}
{"ts":1757712240000,"o":116030.5,"h":116044.8,"l":116044.7,"c":116044.8,"v":40500,"usd":0.3490047}
{"ts":1757712300000,"o":116044.8,"h":116044.8,"l":116044.7,"c":116044.8,"v":7100,"usd":0.06118354}
{"ts":1757712360000,"o":116044.8,"h":116044.7,"l":116009.9,"c":116010.1,"v":282800,"usd":2.4371404}
{"ts":1757712420000,"o":116010.1,"h":116025,"l":116024.2,"c":116025,"v":191600,"usd":1.65137835}
{"ts":1757712480000,"o":116025,"h":116024.9,"l":116003,"c":116003.1,"v":218700,"usd":1.88497323}
{"ts":1757712540000,"o":116003.1,"h":116017.4,"l":115980.1,"c":115993,"v":298200,"usd":2.57060063}
{"ts":1757712600000,"o":115993,"h":116005,"l":115993.9,"c":116005,"v":93400,"usd":0.80520588}
{"ts":1757712660000,"o":116005,"h":116005,"l":116004.9,"c":116005,"v":27100,"usd":0.23361013}
{"ts":1757712720000,"o":116005,"h":116004.9,"l":115973.1,"c":115980,"v":176000,"usd":1.51727282}
{"ts":1757712780000,"o":115980,"h":115981,"l":115975.1,"c":115975.1,"v":32100,"usd":0.27677592}
{"ts":1757712840000,"o":115975.1,"h":115973,"l":115954.1,"c":115954.1,"v":120100,"usd":1.03558845}
{"ts":1757712900000,"o":115954.1,"h":115959,"l":115937.1,"c":115959,"v":46600,"usd":0.40192795}
{"ts":1757712960000,"o":115959,"h":115976,"l":115959,"c":115974.1,"v":74700,"usd":0.64418329}
{"ts":1757713020000,"o":115974.1,"h":115974.2,"l":115974.1,"c":115974.1,"v":3100,"usd":0.02673006}
{"ts":1757713080000,"o":115974.1,"h":115974.1,"l":115961,"c":115961,"v":42000,"usd":0.36216245}
{"ts":1757713140000,"o":115961,"h":115959,"l":115929,"c":115930,"v":19300,"usd":0.16647}
{"ts":1757713200000,"o":115930,"h":115929,"l":115925,"c":115925,"v":4600,"usd":0.03968002}
{"ts":1757713260000,"o":115925,"h":115944.4,"l":115869.6,"c":115944,"v":359700,"usd":3.10347424}
{"ts":1757713320000,"o":115944,"h":115944.1,"l":115944,"c":115944,"v":4100,"usd":0.03536178}
{"ts":1757713380000,"o":115944,"h":115944.1,"l":115944,"c":115944,"v":1700,"usd":0.01466226}
{"ts":1757713440000,"o":115944,"h":115944,"l":115912,"c":115912,"v":857300,"usd":7.39420678}
{"ts":1757713500000,"o":115912,"h":115915.3,"l":115895.8,"c":115895.9,"v":211600,"usd":1.82560131}
{"ts":1757713560000,"o":115895.9,"h":115895.8,"l":115799.7,"c":115806,"v":912600,"usd":7.87864279}
{"ts":1757713620000,"o":115806,"h":115807,"l":115806.9,"c":115806.9,"v":161000,"usd":1.3902511}
{"ts":1757713680000,"o":115806.9,"h":115807,"l":115806.9,"c":115806.9,"v":35300,"usd":0.30481903}
{"ts":1757713740000,"o":115806.9,"h":115807,"l":115806.9,"c":115807,"v":1500,"usd":0.01295265}
{"ts":1757713800000,"o":115807,"h":115806.9,"l":115806.9,"c":115806.9,"v":10000,"usd":0.086351}
{"ts":1757713860000,"o":115806.9,"h":115807,"l":115806.9,"c":115807,"v":11400,"usd":0.09844014}
{"ts":1757713920000,"o":115807,"h":115807,"l":115807,"c":115807,"v":75500,"usd":0.65195005}
{"ts":1757713980000,"o":115807,"h":115807,"l":115807,"c":115807,"v":0,"usd":0}
{"ts":1757714040000,"o":115807,"h":115837.2,"l":115807,"c":115837.1,"v":265500,"usd":2.29253362}
{"ts":1757714100000,"o":115837.1,"h":115933.2,"l":115841.4,"c":115917.9,"v":283000,"usd":2.44116065}
{"ts":1757714160000,"o":115917.9,"h":115920,"l":115918,"c":115919.9,"v":78300,"usd":0.6754728}
{"ts":1757714220000,"o":115919.9,"h":115920,"l":115919.9,"c":115920,"v":32100,"usd":0.27691386}
{"ts":1757714280000,"o":115920,"h":115920,"l":115919.9,"c":115919.9,"v":6100,"usd":0.05262226}
{"ts":1757714340000,"o":115919.9,"h":115920,"l":115919.9,"c":115920,"v":7800,"usd":0.06728748}
{"ts":1757714400000,"o":115920,"h":115919.9,"l":115902.7,"c":115902.7,"v":249800,"usd":2.15492788}
{"ts":1757714460000,"o":115902.7,"h":115989.7,"l":115902.7,"c":115989.6,"v":411400,"usd":3.54865209}
{"ts":1757714520000,"o":115989.6,"h":116037.1,"l":115989.6,"c":116011,"v":380000,"usd":3.27501639}
{"ts":1757714580000,"o":116011,"h":116080,"l":116011,"c":116052.6,"v":168500,"usd":1.45212031}
{"ts":1757714640000,"o":116052.6,"h":116100,"l":116052.6,"c":116067.4,"v":199600,"usd":1.71948157}
{"ts":1757714700000,"o":116067.4,"h":116071,"l":116034.8,"c":116064,"v":204700,"usd":1.76376138}
{"ts":1757714760000,"o":116064,"h":116065,"l":116064,"c":116064,"v":47700,"usd":0.41097843}
{"ts":1757714820000,"o":116064,"h":116125.5,"l":116064,"c":116092.1,"v":413100,"usd":3.55805418}
{"ts":1757714880000,"o":116092.1,"h":116170.1,"l":116092.1,"c":116110,"v":440100,"usd":3.78986772}
{"ts":1757714940000,"o":116110,"h":116111,"l":116064,"c":116095,"v":407200,"usd":3.50759896}
{"ts":1757715000000,"o":116095,"h":116094.1,"l":116062.1,"c":116066,"v":157200,"usd":1.35428311}
{"ts":1757715060000,"o":116066,"h":116079.9,"l":116044,"c":116044,"v":251300,"usd":2.16511971}
{"ts":1757715120000,"o":116044,"h":116073,"l":116040,"c":116072.9,"v":61500,"usd":0.52987185}
{"ts":1757715180000,"o":116072.9,"h":116120,"l":116073,"c":116120,"v":123000,"usd":1.05945807}
{"ts":1757715240000,"o":116120,"h":116120,"l":116098,"c":116098,"v":227000,"usd":1.95491882}
{"ts":1757715300000,"o":116098,"h":116098,"l":116080,"c":116080,"v":12700,"usd":0.10939842}
{"ts":1757715360000,"o":116080,"h":116144.6,"l":116048.1,"c":116108,"v":381700,"usd":3.28813596}
{"ts":1757715420000,"o":116108,"h":116144.6,"l":116108,"c":116130,"v":110600,"usd":0.95231991}
{"ts":1757715480000,"o":116130,"h":116142,"l":116130,"c":116142,"v":35900,"usd":0.30913104}
{"ts":1757715540000,"o":116142,"h":116145.9,"l":116129,"c":116129,"v":132400,"usd":1.13996268}
{"ts":1757715600000,"o":116129,"h":116263.8,"l":116129,"c":116252.4,"v":3457700,"usd":29.76107378}
{"ts":1757715660000,"o":116252.4,"h":116276,"l":116234.2,"c":116234.2,"v":111600,"usd":0.95997984}
{"ts":1757715720000,"o":116234.2,"h":116400,"l":116220.1,"c":116296,"v":1623500,"usd":13.95637038}
{"ts":1757715780000,"o":116296,"h":116379.5,"l":116232.7,"c":116316.9,"v":888000,"usd":7.63612081}
{"ts":1757715840000,"o":116316.9,"h":116316.9,"l":116272,"c":116287,"v":432200,"usd":3.71642341}
{"ts":1757715900000,"o":116287,"h":116296,"l":116263.5,"c":116274.2,"v":219800,"usd":1.89019888}
{"ts":1757715960000,"o":116274.2,"h":116274,"l":116219,"c":116222.1,"v":314100,"usd":2.70255789}
{"ts":1757716020000,"o":116222.1,"h":116222.1,"l":116200,"c":116200.1,"v":143800,"usd":1.23741052}
{"ts":1757716080000,"o":116200.1,"h":116231.9,"l":116200.1,"c":116231.9,"v":87400,"usd":0.75208545}
{"ts":1757716140000,"o":116231.9,"h":116232,"l":116198,"c":116198,"v":420000,"usd":3.61424511}
{"ts":1757716200000,"o":116198,"h":116198,"l":116170,"c":116173,"v":123500,"usd":1.06301929}
{"ts":1757716260000,"o":116173,"h":116177,"l":116162,"c":116177,"v":110900,"usd":0.95463455}
{"ts":1757716320000,"o":116177,"h":116201,"l":116168,"c":116168,"v":107700,"usd":0.92686457}
{"ts":1757716380000,"o":116168,"h":116166,"l":116120,"c":116120,"v":133000,"usd":1.14515282}
{"ts":1757716440000,"o":116120,"h":116121,"l":116090,"c":116120,"v":165200,"usd":1.42287714}
{"ts":1757716500000,"o":116120,"h":116120,"l":116090,"c":116100.8,"v":114700,"usd":0.98786988}
{"ts":1757716560000,"o":116100.8,"h":116100,"l":116090,"c":116090,"v":21700,"usd":0.18691694}
{"ts":1757716620000,"o":116090,"h":116089,"l":116045,"c":116068.9,"v":200800,"usd":1.7300057}
{"ts":1757716680000,"o":116068.9,"h":116068,"l":116041,"c":116046,"v":49300,"usd":0.42477892}
{"ts":1757716740000,"o":116046,"h":116046.9,"l":116040,"c":116040,"v":71000,"usd":0.6118354}
{"ts":1757716800000,"o":116040,"h":116039,"l":116012.1,"c":116012.1,"v":119400,"usd":1.0290906}
{"ts":1757716860000,"o":116012.1,"h":116012.1,"l":115948.5,"c":115948.5,"v":132800,"usd":1.14500714}
{"ts":1757716920000,"o":115948.5,"h":115948.4,"l":115948.4,"c":115948.4,"v":300,"usd":0.00258735}
{"ts":1757716980000,"o":115948.4,"h":115965,"l":115948.4,"c":115965,"v":51600,"usd":0.44502047}
{"ts":1757717040000,"o":115965,"h":115969,"l":115948.3,"c":115969,"v":219400,"usd":1.89191728}
{"ts":1757717100000,"o":115969,"h":115994,"l":115967.9,"c":115994,"v":102000,"usd":0.87954041}
{"ts":1757717160000,"o":115994,"h":115999.6,"l":115968,"c":115982,"v":93400,"usd":0.80527363}
{"ts":1757717220000,"o":115982,"h":116020.9,"l":115986.7,"c":115990.1,"v":122400,"usd":1.05507869}
{"ts":1757717280000,"o":115990.1,"h":115990.1,"l":115986,"c":115989.9,"v":59200,"usd":0.51039274}
{"ts":1757717340000,"o":115989.9,"h":115990,"l":115989.9,"c":115990,"v":48900,"usd":0.42158646}
{"ts":1757717400000,"o":115990,"h":116039,"l":115980,"c":116024,"v":521900,"usd":4.49848302}
{"ts":1757717460000,"o":116024,"h":116040,"l":116026.1,"c":116026.1,"v":79400,"usd":0.68425516}
{"ts":1757717520000,"o":116026.1,"h":116070.4,"l":116012,"c":116070.4,"v":85000,"usd":0.73255963}
{"ts":1757717580000,"o":116070.4,"h":116076.9,"l":116053,"c":116058,"v":164200,"usd":1.41474537}
{"ts":1757717640000,"o":116058,"h":116071.9,"l":116057.5,"c":116057.5,"v":243600,"usd":2.09874618}
{"ts":1757717700000,"o":116057.5,"h":116075,"l":116057.5,"c":116075,"v":32300,"usd":0.27829571}
{"ts":1757717760000,"o":116075,"h":116079,"l":116076,"c":116079,"v":108500,"usd":0.93470662}
{"ts":1757717820000,"o":116079,"h":116078.9,"l":116057.5,"c":116065,"v":200700,"usd":1.72906249}
{"ts":1757717880000,"o":116065,"h":116080,"l":116065,"c":116069.2,"v":30800,"usd":0.26535863}
{"ts":1757717940000,"o":116069.2,"h":116098,"l":116069.2,"c":116098,"v":90300,"usd":0.77785192}
{"ts":1757718000000,"o":116098,"h":116098,"l":116057.5,"c":116068,"v":252600,"usd":2.17590419}
{"ts":1757718060000,"o":116068,"h":116068,"l":116031.5,"c":116031.6,"v":161700,"usd":1.39334059}
{"ts":1757718120000,"o":116031.6,"h":116058,"l":116031,"c":116039.9,"v":166000,"usd":1.4304368}
{"ts":1757718180000,"o":116039.9,"h":116041,"l":116023,"c":116023,"v":96000,"usd":0.82730878}
{"ts":1757718240000,"o":116023,"h":116022,"l":116021,"c":116021,"v":26200,"usd":0.22582042}
{"ts":1757718300000,"o":116021,"h":116021,"l":116021,"c":116021,"v":45000,"usd":0.3878595}
{"ts":1757718360000,"o":116021,"h":116021,"l":115956.4,"c":115990,"v":140400,"usd":1.21029485}
{"ts":1757718420000,"o":115990,"h":116049.4,"l":115990,"c":116020,"v":239200,"usd":2.06155251}
{"ts":1757718480000,"o":116020,"h":116020.1,"l":116001.3,"c":116012,"v":153700,"usd":1.32479292}
{"ts":1757718540000,"o":116012,"h":116011.1,"l":115975,"c":115975,"v":31900,"usd":0.27500724}
{"ts":1757718600000,"o":115975,"h":116004.7,"l":115975,"c":115990,"v":248600,"usd":2.14336968}
{"ts":1757718660000,"o":115990,"h":115990.1,"l":115969.5,"c":115970.9,"v":34000,"usd":0.29315339}
{"ts":1757718720000,"o":115970.9,"h":115988.1,"l":115966,"c":115972,"v":91100,"usd":0.78547669}
{"ts":1757718780000,"o":115972,"h":115973,"l":115972.1,"c":115973,"v":27700,"usd":0.23885092}
{"ts":1757718840000,"o":115973,"h":115989,"l":115957.3,"c":115979,"v":110000,"usd":0.9484379}
{"ts":1757718900000,"o":115979,"h":116021,"l":115979,"c":116021,"v":93500,"usd":0.80606458}
{"ts":1757718960000,"o":116021,"h":116026,"l":115995.1,"c":116026,"v":95600,"usd":0.82400849}
{"ts":1757719020000,"o":116026,"h":116039.1,"l":115979,"c":116000,"v":70100,"usd":0.60437303}
{"ts":1757719080000,"o":116000,"h":116066,"l":116013.7,"c":116060.1,"v":689100,"usd":5.93893467}
{"ts":1757719140000,"o":116060.1,"h":116072,"l":116027.9,"c":116042,"v":117800,"usd":1.01508123}
{"ts":1757719200000,"o":116042,"h":116043,"l":116040,"c":116040,"v":55100,"usd":0.4748348}
{"ts":1757719260000,"o":116040,"h":116040,"l":116011,"c":116011,"v":147500,"usd":1.271202}
{"ts":1757719320000,"o":116011,"h":116011,"l":115988,"c":115988,"v":155400,"usd":1.33963157}
{"ts":1757719380000,"o":115988,"h":116050.9,"l":115988,"c":116050.9,"v":287100,"usd":2.47481795}
{"ts":1757719440000,"o":116050.9,"h":116090,"l":116051,"c":116090,"v":69400,"usd":0.59792386}
{"ts":1757719500000,"o":116090,"h":116162,"l":116090,"c":116162,"v":226300,"usd":1.9488192}
{"ts":1757719560000,"o":116162,"h":116169.9,"l":116139,"c":116139,"v":83200,"usd":0.71628842}
{"ts":1757719620000,"o":116139,"h":116142.9,"l":116076.9,"c":116085.2,"v":203600,"usd":1.75351769}
{"ts":1757719680000,"o":116085.2,"h":116114,"l":116085.1,"c":116114,"v":129100,"usd":1.1120961}
{"ts":1757719740000,"o":116114,"h":116146.9,"l":116114,"c":116120.7,"v":72300,"usd":0.62256375}
{"ts":1757719800000,"o":116120.7,"h":116138.2,"l":116120.6,"c":116130,"v":336200,"usd":2.89520888}
{"ts":1757719860000,"o":116130,"h":116120.9,"l":116090,"c":116120.9,"v":252000,"usd":2.17047707}
{"ts":1757719920000,"o":116120.9,"h":116120.9,"l":116090.1,"c":116090.1,"v":42600,"usd":0.36686272}
{"ts":1757719980000,"o":116090.1,"h":116092,"l":116078,"c":116078,"v":74800,"usd":0.64436126}
{"ts":1757720040000,"o":116078,"h":116078.1,"l":116078,"c":116078.1,"v":4600,"usd":0.03962854}
{"ts":1757720100000,"o":116078.1,"h":116129.1,"l":116078.1,"c":116120.9,"v":108900,"usd":0.93810511}
{"ts":1757720160000,"o":116120.9,"h":116139.9,"l":116120.9,"c":116139.9,"v":46600,"usd":0.4012452}
{"ts":1757720220000,"o":116139.9,"h":116147.6,"l":116139.8,"c":116147.6,"v":43000,"usd":0.37024231}
{"ts":1757720280000,"o":116147.6,"h":116157.3,"l":116157.3,"c":116157.3,"v":300,"usd":0.0025827}
{"ts":1757720340000,"o":116157.3,"h":116160,"l":116129,"c":116130,"v":79000,"usd":0.6801089}
{"ts":1757720400000,"o":116130,"h":116198.7,"l":116130,"c":116186.7,"v":371100,"usd":3.19507282}
{"ts":1757720460000,"o":116186.7,"h":116200,"l":116180.5,"c":116180.6,"v":31400,"usd":0.27023557}
{"ts":1757720520000,"o":116180.6,"h":116191.7,"l":116182,"c":116191.7,"v":63600,"usd":0.5473746}
{"ts":1757720580000,"o":116191.7,"h":116191.6,"l":116175,"c":116175,"v":65500,"usd":0.56374211}
{"ts":1757720640000,"o":116175,"h":116174.9,"l":116174,"c":116174,"v":12300,"usd":0.10587496}
{"ts":1757720700000,"o":116174,"h":116192.7,"l":116174,"c":116192.7,"v":111200,"usd":0.95709974}
{"ts":1757720760000,"o":116192.7,"h":116192.6,"l":116177,"c":116179,"v":36400,"usd":0.31327545}
{"ts":1757720820000,"o":116179,"h":116182.9,"l":116160.1,"c":116160.1,"v":24100,"usd":0.20743686}
{"ts":1757720880000,"o":116160.1,"h":116160.9,"l":116160.1,"c":116160.8,"v":2700,"usd":0.02324361}
{"ts":1757720940000,"o":116160.8,"h":116160.9,"l":116160.9,"c":116160.9,"v":2000,"usd":0.0172174}
{"ts":1757721000000,"o":116160.9,"h":116160.9,"l":116135,"c":116135,"v":14900,"usd":0.12827655}
{"ts":1757721060000,"o":116135,"h":116135.1,"l":116135,"c":116135,"v":7100,"usd":0.06113597}
{"ts":1757721120000,"o":116135,"h":116158.9,"l":116135,"c":116135,"v":172900,"usd":1.48860332}
{"ts":1757721180000,"o":116135,"h":116135.1,"l":116135.1,"c":116135.1,"v":300,"usd":0.00258321}
{"ts":1757721240000,"o":116135.1,"h":116135,"l":116135,"c":116135,"v":500,"usd":0.00430535}
{"ts":1757721300000,"o":116135,"h":116135,"l":116096,"c":116096.1,"v":227000,"usd":1.9549924}
{"ts":1757721360000,"o":116096.1,"h":116096.1,"l":116071,"c":116071,"v":87100,"usd":0.75031038}
{"ts":1757721420000,"o":116071,"h":116088.3,"l":116071,"c":116088.3,"v":145200,"usd":1.25095275}
{"ts":1757721480000,"o":116088.3,"h":116088.3,"l":116088,"c":116088,"v":31400,"usd":0.27048292}
{"ts":1757721540000,"o":116088,"h":116088,"l":116065,"c":116065,"v":56700,"usd":0.48846865}
{"ts":1757721600000,"o":116065,"h":116072,"l":116065.1,"c":116072,"v":110900,"usd":0.95548251}
{"ts":1757721660000,"o":116072,"h":116090.9,"l":116071.9,"c":116072,"v":51900,"usd":0.44710191}
{"ts":1757721720000,"o":116072,"h":116071.9,"l":116065,"c":116069.1,"v":50700,"usd":0.43680551}
{"ts":1757721780000,"o":116069.1,"h":116106.8,"l":116068,"c":116106.7,"v":146600,"usd":1.26285809}
{"ts":1757721840000,"o":116106.7,"h":116153.1,"l":116106.8,"c":116141.8,"v":146700,"usd":1.26317094}
{"ts":1757721900000,"o":116141.8,"h":116153.1,"l":116060,"c":116060,"v":284900,"usd":2.45398024}
{"ts":1757721960000,"o":116060,"h":116075,"l":116036,"c":116054,"v":72900,"usd":0.62817359}
{"ts":1757722020000,"o":116054,"h":116054.9,"l":116031,"c":116031,"v":62900,"usd":0.54203705}
{"ts":1757722080000,"o":116031,"h":116054,"l":116031,"c":116050,"v":14300,"usd":0.12323699}
{"ts":1757722140000,"o":116050,"h":116051,"l":116043,"c":116043,"v":44300,"usd":0.38173514}
{"ts":1757722200000,"o":116043,"h":116044,"l":116042,"c":116042.1,"v":183200,"usd":1.57872586}
{"ts":1757722260000,"o":116042.1,"h":116042,"l":116030.9,"c":116031.9,"v":73800,"usd":0.63601758}
{"ts":1757722320000,"o":116031.9,"h":116036,"l":116031.9,"c":116036,"v":43800,"usd":0.37747964}
{"ts":1757722380000,"o":116036,"h":116042.4,"l":116042,"c":116042,"v":115400,"usd":0.9944596}
{"ts":1757722440000,"o":116042,"h":116042.1,"l":116020,"c":116020,"v":47600,"usd":0.41023463}
{"ts":1757722500000,"o":116020,"h":116055,"l":116015,"c":116055,"v":131700,"usd":1.13506915}
{"ts":1757722560000,"o":116055,"h":116055,"l":116034,"c":116034,"v":45100,"usd":0.38862171}
{"ts":1757722620000,"o":116034,"h":116048,"l":116034,"c":116048,"v":65600,"usd":0.56535077}
{"ts":1757722680000,"o":116048,"h":116048,"l":116015,"c":116016,"v":43700,"usd":0.37665025}
{"ts":1757722740000,"o":116016,"h":116048,"l":116018.6,"c":116047,"v":169000,"usd":1.45662386}
{"ts":1757722800000,"o":116047,"h":116080,"l":116045.1,"c":116075,"v":74300,"usd":0.6402365}
{"ts":1757722860000,"o":116075,"h":116075.1,"l":116050,"c":116050,"v":111500,"usd":0.96071139}
{"ts":1757722920000,"o":116050,"h":116049,"l":116000,"c":116000,"v":68300,"usd":0.58870576}
{"ts":1757722980000,"o":116000,"h":116000,"l":116000,"c":116000,"v":4000,"usd":0.0344828}
{"ts":1757723040000,"o":116000,"h":116040,"l":116000,"c":116040,"v":225400,"usd":1.94307108}
{"ts":1757723100000,"o":116040,"h":116130.8,"l":116017.8,"c":116127.9,"v":834300,"usd":7.18698455}
{"ts":1757723160000,"o":116127.9,"h":116165.3,"l":116127.9,"c":116156.2,"v":278500,"usd":2.39776231}
{"ts":1757723220000,"o":116156.2,"h":116146.4,"l":116106.1,"c":116111,"v":130100,"usd":1.12045132}
{"ts":1757723280000,"o":116111,"h":116132.9,"l":116111,"c":116124,"v":202300,"usd":1.74209288}
{"ts":1757723340000,"o":116124,"h":116124.1,"l":116109,"c":116109,"v":86900,"usd":0.74834542}
{"ts":1757723400000,"o":116109,"h":116109,"l":116109,"c":116109,"v":39600,"usd":0.34105896}
{"ts":1757723460000,"o":116109,"h":116109,"l":116096,"c":116109,"v":87200,"usd":0.75108771}
{"ts":1757723520000,"o":116109,"h":116111,"l":116098.6,"c":116111,"v":71500,"usd":0.61582419}
{"ts":1757723580000,"o":116111,"h":116127,"l":116111,"c":116127,"v":76700,"usd":0.66053303}
{"ts":1757723640000,"o":116127,"h":116140,"l":116127,"c":116140,"v":71800,"usd":0.61825589}
{"ts":1757723700000,"o":116140,"h":116140,"l":116140,"c":116140,"v":3000,"usd":0.0258309}
{"ts":1757723760000,"o":116140,"h":116139.9,"l":116110.9,"c":116139,"v":210200,"usd":1.81002119}
{"ts":1757723820000,"o":116139,"h":116139.1,"l":116139,"c":116139,"v":2400,"usd":0.02066496}
{"ts":1757723880000,"o":116139,"h":116139,"l":116123.8,"c":116123.8,"v":29800,"usd":0.25660322}
{"ts":1757723940000,"o":116123.8,"h":116141,"l":116123.8,"c":116141,"v":92300,"usd":0.79483838}
{"ts":1757724000000,"o":116141,"h":116160.9,"l":116141,"c":116148,"v":275800,"usd":2.37451152}
{"ts":1757724060000,"o":116148,"h":116243.9,"l":116148,"c":116242.3,"v":993100,"usd":8.54588826}
{"ts":1757724120000,"o":116242.3,"h":116289.1,"l":116242.1,"c":116280.8,"v":330100,"usd":2.83897001}
{"ts":1757724180000,"o":116280.8,"h":116289.1,"l":116242,"c":116242,"v":143100,"usd":1.23066984}
{"ts":1757724240000,"o":116242,"h":116257,"l":116238,"c":116238,"v":129700,"usd":1.1157377}
{"ts":1757724300000,"o":116238,"h":116248,"l":116238,"c":116238,"v":220500,"usd":1.89685105}
{"ts":1757724360000,"o":116238,"h":116271.8,"l":116239,"c":116271.8,"v":254300,"usd":2.18755677}
{"ts":1757724420000,"o":116271.8,"h":116313.4,"l":116289.2,"c":116313,"v":598400,"usd":5.14533264}
{"ts":1757724480000,"o":116313,"h":116316,"l":116289,"c":116289,"v":18800,"usd":0.16164941}
{"ts":1757724540000,"o":116289,"h":116289,"l":116271,"c":116271,"v":97400,"usd":0.83757492}
{"ts":1757724600000,"o":116271,"h":116270.9,"l":116250,"c":116250,"v":63500,"usd":0.54614797}
{"ts":1757724660000,"o":116250,"h":116262,"l":116250.1,"c":116256,"v":171100,"usd":1.47177098}
{"ts":1757724720000,"o":116256,"h":116254,"l":116240,"c":116240,"v":13900,"usd":0.11957051}
{"ts":1757724780000,"o":116240,"h":116230.1,"l":116230,"c":116230,"v":13900,"usd":0.11959004}
{"ts":1757724840000,"o":116230,"h":116249,"l":116230,"c":116249,"v":129600,"usd":1.11499729}
{"ts":1757724900000,"o":116249,"h":116273.3,"l":116249,"c":116273.3,"v":93500,"usd":0.80423975}
{"ts":1757724960000,"o":116273.3,"h":116273,"l":116259,"c":116259,"v":8700,"usd":0.07482589}
{"ts":1757725020000,"o":116259,"h":116311,"l":116259.1,"c":116289,"v":228900,"usd":1.96851866}
{"ts":1757725080000,"o":116289,"h":116289,"l":116288,"c":116289,"v":104500,"usd":0.89862685}
{"ts":1757725140000,"o":116289,"h":116288,"l":116282.9,"c":116282.9,"v":12100,"usd":0.10405347}
{"ts":1757725200000,"o":116282.9,"h":116271,"l":116249,"c":116249.1,"v":67100,"usd":0.57715378}
{"ts":1757725260000,"o":116249.1,"h":116249,"l":116248,"c":116248,"v":12500,"usd":0.10752779}
{"ts":1757725320000,"o":116248,"h":116268,"l":116247,"c":116268,"v":161400,"usd":1.38841731}
{"ts":1757725380000,"o":116268,"h":116299,"l":116268,"c":116299,"v":154300,"usd":1.32699149}
{"ts":1757725440000,"o":116299,"h":116299.1,"l":116267.1,"c":116267.1,"v":17200,"usd":0.14789779}
{"ts":1757725500000,"o":116267.1,"h":116279,"l":116251.2,"c":116278,"v":113800,"usd":0.97878915}
{"ts":1757725560000,"o":116278,"h":116297,"l":116279,"c":116292,"v":11200,"usd":0.09631351}
{"ts":1757725620000,"o":116292,"h":116296,"l":116292,"c":116296,"v":104600,"usd":0.89945483}
{"ts":1757725680000,"o":116296,"h":116296.9,"l":116279.7,"c":116279.7,"v":13800,"usd":0.1186669}
{"ts":1757725740000,"o":116279.7,"h":116278,"l":116251,"c":116266,"v":130300,"usd":1.12077339}
{"ts":1757725800000,"o":116266,"h":116268,"l":116266,"c":116268,"v":28700,"usd":0.24684845}
{"ts":1757725860000,"o":116268,"h":116280,"l":116256.8,"c":116256.8,"v":57400,"usd":0.49366457}
{"ts":1757725920000,"o":116256.8,"h":116256.8,"l":116254,"c":116254,"v":67800,"usd":0.58319511}
{"ts":1757725980000,"o":116254,"h":116254,"l":116200,"c":116236.8,"v":138500,"usd":1.19177304}
{"ts":1757726040000,"o":116236.8,"h":116235.8,"l":116220,"c":116224,"v":39300,"usd":0.33814006}
{"ts":1757726100000,"o":116224,"h":116224,"l":116192,"c":116192,"v":54100,"usd":0.46557365}
{"ts":1757726160000,"o":116192,"h":116221.8,"l":116192,"c":116210,"v":87300,"usd":0.75131914}
{"ts":1757726220000,"o":116210,"h":116209,"l":116208,"c":116208,"v":2600,"usd":0.02237368}
{"ts":1757726280000,"o":116208,"h":116272,"l":116207,"c":116271.9,"v":326300,"usd":2.80736195}
{"ts":1757726340000,"o":116271.9,"h":116273.9,"l":116243.6,"c":116243.6,"v":80400,"usd":0.69157742}
{"ts":1757726400000,"o":116243.6,"h":116235,"l":116233,"c":116233,"v":4700,"usd":0.04043563}
{"ts":1757726460000,"o":116233,"h":116233,"l":116199,"c":116199,"v":55900,"usd":0.48098822}
{"ts":1757726520000,"o":116199,"h":116190,"l":116185,"c":116185,"v":14500,"usd":0.12479832}
{"ts":1757726580000,"o":116185,"h":116184,"l":116162,"c":116162,"v":24200,"usd":0.20832453}
{"ts":1757726640000,"o":116162,"h":116162.1,"l":116140,"c":116140,"v":11100,"usd":0.09556179}
{"ts":1757726700000,"o":116140,"h":116138,"l":116111,"c":116124,"v":323700,"usd":2.78778789}
{"ts":1757726760000,"o":116124,"h":116128.3,"l":116070,"c":116070,"v":423100,"usd":3.64394035}
{"ts":1757726820000,"o":116070,"h":116094,"l":116070.1,"c":116081.1,"v":130100,"usd":1.12083885}
{"ts":1757726880000,"o":116081.1,"h":116081,"l":116060,"c":116060,"v":28100,"usd":0.242105}
{"ts":1757726940000,"o":116060,"h":116060.1,"l":116034.9,"c":116034.9,"v":98200,"usd":0.84620034}
{"ts":1757727000000,"o":116034.9,"h":116039,"l":116034.8,"c":116036,"v":236000,"usd":2.03386686}
{"ts":1757727060000,"o":116036,"h":116052,"l":116024.8,"c":116052,"v":101600,"usd":0.87559225}
{"ts":1757727120000,"o":116052,"h":116098.3,"l":116051.1,"c":116094.9,"v":168800,"usd":1.45448159}
{"ts":1757727180000,"o":116094.9,"h":116087,"l":116067,"c":116068,"v":4900,"usd":0.04221313}
{"ts":1757727240000,"o":116068,"h":116069,"l":116060.1,"c":116060.1,"v":71600,"usd":0.61689742}
{"ts":1757727300000,"o":116060.1,"h":116071.1,"l":116060.1,"c":116071,"v":94700,"usd":0.81594132}
{"ts":1757727360000,"o":116071,"h":116097.1,"l":116071.1,"c":116074,"v":51200,"usd":0.44110559}
{"ts":1757727420000,"o":116074,"h":116074,"l":115929,"c":115929.1,"v":1533800,"usd":13.22309881}
{"ts":1757727480000,"o":115929.1,"h":115939,"l":115875.9,"c":115884,"v":859100,"usd":7.41256756}
{"ts":1757727540000,"o":115884,"h":115929.8,"l":115890,"c":115929.7,"v":246500,"usd":2.12651292}
{"ts":1757727600000,"o":115929.7,"h":115929.8,"l":115898.1,"c":115898.1,"v":203200,"usd":1.75284792}
{"ts":1757727660000,"o":115898.1,"h":115918.8,"l":115898.2,"c":115914.5,"v":241100,"usd":2.08006664}
{"ts":1757727720000,"o":115914.5,"h":115914.5,"l":115914.5,"c":115914.5,"v":3700,"usd":0.0319199}
{"ts":1757727780000,"o":115914.5,"h":115930,"l":115914.5,"c":115922,"v":233700,"usd":2.01611669}
{"ts":1757727840000,"o":115922,"h":115922,"l":115910.4,"c":115910.4,"v":94200,"usd":0.81262631}
{"ts":1757727900000,"o":115910.4,"h":115910.5,"l":115898,"c":115898,"v":26300,"usd":0.22690847}
{"ts":1757727960000,"o":115898,"h":115902,"l":115877,"c":115902,"v":138300,"usd":1.19343285}
{"ts":1757728020000,"o":115902,"h":115905,"l":115905,"c":115905,"v":5300,"usd":0.04572734}
{"ts":1757728080000,"o":115905,"h":115922,"l":115905,"c":115921,"v":201600,"usd":1.73932891}
{"ts":1757728140000,"o":115921,"h":115921,"l":115916,"c":115916,"v":23800,"usd":0.20531627}
{"ts":1757728200000,"o":115916,"h":115916.1,"l":115915,"c":115915,"v":4500,"usd":0.03882137}
{"ts":1757728260000,"o":115915,"h":115929.9,"l":115915.1,"c":115921,"v":329400,"usd":2.84154059}
{"ts":1757728320000,"o":115921,"h":115921,"l":115876.1,"c":115877,"v":156900,"usd":1.3536011}
{"ts":1757728380000,"o":115877,"h":115887.9,"l":115862.6,"c":115862.6,"v":230500,"usd":1.98922471}
{"ts":1757728440000,"o":115862.6,"h":115879,"l":115862.6,"c":115879,"v":58200,"usd":0.50229744}
{"ts":1757728500000,"o":115879,"h":115879,"l":115624.7,"c":115741.3,"v":3607100,"usd":31.16286539}
{"ts":1757728560000,"o":115741.3,"h":115800,"l":115749.1,"c":115780.1,"v":365500,"usd":3.15662227}
{"ts":1757728620000,"o":115780.1,"h":115785,"l":115774,"c":115785,"v":210000,"usd":1.81375672}
{"ts":1757728680000,"o":115785,"h":115797,"l":115784,"c":115784,"v":308800,"usd":2.66682395}
{"ts":1757728740000,"o":115784,"h":115798,"l":115784,"c":115798,"v":175200,"usd":1.51315452}
{"ts":1757728800000,"o":115798,"h":115798,"l":115797,"c":115797,"v":35400,"usd":0.30570404}
{"ts":1757728860000,"o":115797,"h":115797.1,"l":115791.4,"c":115791.5,"v":45800,"usd":0.39552615}
{"ts":1757728920000,"o":115791.5,"h":115791.4,"l":115743.3,"c":115750,"v":718900,"usd":6.21036013}
{"ts":1757728980000,"o":115750,"h":115750,"l":115720,"c":115750,"v":194900,"usd":1.68402204}
{"ts":1757729040000,"o":115750,"h":115829.9,"l":115750,"c":115829.9,"v":319600,"usd":2.76064329}
{"ts":1757729100000,"o":115829.9,"h":115911.8,"l":115841.5,"c":115888.9,"v":371200,"usd":3.20369524}
{"ts":1757729160000,"o":115888.9,"h":115942.9,"l":115889,"c":115942.8,"v":398600,"usd":3.43823674}
{"ts":1757729220000,"o":115942.8,"h":115937.1,"l":115889.3,"c":115919,"v":486600,"usd":4.19838572}
{"ts":1757729280000,"o":115919,"h":115918,"l":115905,"c":115910,"v":237700,"usd":2.05071999}
{"ts":1757729340000,"o":115910,"h":115910,"l":115872.8,"c":115891.1,"v":226000,"usd":1.94985715}
{"ts":1757729400000,"o":115891.1,"h":115894,"l":115891.1,"c":115893,"v":47600,"usd":0.41072963}
{"ts":1757729460000,"o":115893,"h":115954,"l":115893.1,"c":115954,"v":253500,"usd":2.18662138}
{"ts":1757729520000,"o":115954,"h":115980,"l":115955,"c":115980,"v":147900,"usd":1.27543976}
{"ts":1757729580000,"o":115980,"h":115990.5,"l":115980,"c":115982.3,"v":256300,"usd":2.20978326}
{"ts":1757729640000,"o":115982.3,"h":116000,"l":115990.5,"c":115994,"v":103900,"usd":0.89574821}
{"ts":1757729700000,"o":115994,"h":116001,"l":115990.5,"c":116001,"v":214000,"usd":1.84490161}
{"ts":1757729760000,"o":116001,"h":116001,"l":115989,"c":115999,"v":61100,"usd":0.5267594}
{"ts":1757729820000,"o":115999,"h":115999,"l":115971.7,"c":115971.8,"v":51900,"usd":0.44746346}
{"ts":1757729880000,"o":115971.8,"h":115971.8,"l":115971.8,"c":115971.8,"v":5000,"usd":0.043114}
{"ts":1757729940000,"o":115971.8,"h":115971.8,"l":115965,"c":115965,"v":17400,"usd":0.15003962}
{"ts":1757730000000,"o":115965,"h":115994,"l":115965.1,"c":115976.8,"v":459400,"usd":3.96101638}
{"ts":1757730060000,"o":115976.8,"h":115980,"l":115976.8,"c":115980,"v":37300,"usd":0.32161432}
{"ts":1757730120000,"o":115980,"h":116020,"l":115980,"c":116020,"v":127400,"usd":1.09820811}
{"ts":1757730180000,"o":116020,"h":116022,"l":115999,"c":116021,"v":28600,"usd":0.2465342}
{"ts":1757730240000,"o":116021,"h":116021.1,"l":116016,"c":116016,"v":47300,"usd":0.40768877}
{"ts":1757730300000,"o":116016,"h":116012,"l":115961,"c":115961.1,"v":176600,"usd":1.52257946}
{"ts":1757730360000,"o":115961.1,"h":115990.1,"l":115961.1,"c":115990,"v":259300,"usd":2.23573483}
{"ts":1757730420000,"o":115990,"h":115990,"l":115980,"c":115980,"v":259900,"usd":2.24071698}
{"ts":1757730480000,"o":115980,"h":115980.1,"l":115980,"c":115980.1,"v":2600,"usd":0.02241772}
{"ts":1757730540000,"o":115980.1,"h":115997,"l":115979,"c":115997,"v":81700,"usd":0.70439073}
{"ts":1757730600000,"o":115997,"h":116000.9,"l":116000,"c":116000.9,"v":6500,"usd":0.0560342}
{"ts":1757730660000,"o":116000.9,"h":116000,"l":115978,"c":115978,"v":23200,"usd":0.20000994}
{"ts":1757730720000,"o":115978,"h":115978,"l":115960,"c":115960,"v":22800,"usd":0.19659947}
{"ts":1757730780000,"o":115960,"h":115960,"l":115941,"c":115941,"v":43000,"usd":0.37084387}
{"ts":1757730840000,"o":115941,"h":115941.1,"l":115937,"c":115937.1,"v":27700,"usd":0.2389163}
{"ts":1757730900000,"o":115937.1,"h":115947,"l":115937,"c":115947,"v":596400,"usd":5.14402446}
{"ts":1757730960000,"o":115947,"h":115947,"l":115947,"c":115947,"v":24900,"usd":0.21475254}
{"ts":1757731020000,"o":115947,"h":115947,"l":115947,"c":115947,"v":4500,"usd":0.0388107}
{"ts":1757731080000,"o":115947,"h":115947,"l":115947,"c":115947,"v":2500,"usd":0.0215615}
{"ts":1757731140000,"o":115947,"h":115948,"l":115947,"c":115948,"v":43800,"usd":0.37775748}
{"ts":1757731200000,"o":115948,"h":115949,"l":115948.9,"c":115948.9,"v":6500,"usd":0.05605925}
{"ts":1757731260000,"o":115948.9,"h":115949,"l":115933,"c":115933,"v":135200,"usd":1.16614803}
{"ts":1757731320000,"o":115933,"h":115933,"l":115921,"c":115921,"v":65600,"usd":0.56587317}
{"ts":1757731380000,"o":115921,"h":115921,"l":115921,"c":115921,"v":0,"usd":0}
{"ts":1757731440000,"o":115921,"h":115949.2,"l":115921,"c":115949.2,"v":56500,"usd":0.48739478}
{"ts":1757731500000,"o":115949.2,"h":115949.3,"l":115947,"c":115947,"v":16400,"usd":0.14144225}
{"ts":1757731560000,"o":115947,"h":115947,"l":115923,"c":115923,"v":14700,"usd":0.12679111}
{"ts":1757731620000,"o":115923,"h":115954,"l":115922,"c":115954,"v":65300,"usd":0.5632784}
{"ts":1757731680000,"o":115954,"h":115954,"l":115953.9,"c":115954,"v":7800,"usd":0.06726798}
{"ts":1757731740000,"o":115954,"h":115975,"l":115939,"c":115939,"v":86300,"usd":0.74425519}
{"ts":1757731800000,"o":115939,"h":115939,"l":115890,"c":115890,"v":270200,"usd":2.33109533}
{"ts":1757731860000,"o":115890,"h":115890.1,"l":115881,"c":115881,"v":50400,"usd":0.43491046}
{"ts":1757731920000,"o":115881,"h":115886,"l":115881,"c":115886,"v":43500,"usd":0.3753808}
{"ts":1757731980000,"o":115886,"h":115886,"l":115886,"c":115886,"v":8500,"usd":0.0733482}
{"ts":1757732040000,"o":115886,"h":115886,"l":115885,"c":115885,"v":13300,"usd":0.11476836}
{"ts":1757732100000,"o":115885,"h":115885.1,"l":115885,"c":115885.1,"v":2300,"usd":0.01984716}
{"ts":1757732160000,"o":115885.1,"h":115885.1,"l":115885.1,"c":115885.1,"v":20800,"usd":0.17948736}
{"ts":1757732220000,"o":115885.1,"h":115910,"l":115885.1,"c":115910,"v":143200,"usd":1.2356274}
{"ts":1757732280000,"o":115910,"h":115910,"l":115909.9,"c":115910,"v":6100,"usd":0.05262714}
{"ts":1757732340000,"o":115910,"h":115910,"l":115910,"c":115910,"v":5000,"usd":0.043137}
{"ts":1757732400000,"o":115910,"h":115910,"l":115909.9,"c":115910,"v":3000,"usd":0.0258822}
{"ts":1757732460000,"o":115910,"h":115910,"l":115906,"c":115906,"v":127000,"usd":1.095682}
{"ts":1757732520000,"o":115906,"h":115906,"l":115906,"c":115906,"v":3500,"usd":0.03019695}
{"ts":1757732580000,"o":115906,"h":115906,"l":115906,"c":115906,"v":7200,"usd":0.06211944}
{"ts":1757732640000,"o":115906,"h":115930.8,"l":115906,"c":115930.8,"v":43900,"usd":0.37875161}
{"ts":1757732700000,"o":115930.8,"h":115961,"l":115931,"c":115961,"v":101900,"usd":0.87884707}
{"ts":1757732760000,"o":115961,"h":115962.4,"l":115944,"c":115944,"v":265600,"usd":2.29041234}
{"ts":1757732820000,"o":115944,"h":115967,"l":115944.1,"c":115962.5,"v":74900,"usd":0.64591279}
{"ts":1757732880000,"o":115962.5,"h":115967,"l":115967,"c":115967,"v":4500,"usd":0.03880395}
{"ts":1757732940000,"o":115967,"h":116020,"l":115967,"c":116020,"v":52000,"usd":0.44832404}
{"ts":1757733000000,"o":116020,"h":116020,"l":115984,"c":115998.7,"v":61100,"usd":0.5266748}
{"ts":1757733060000,"o":115998.7,"h":115998.8,"l":115998.8,"c":115998.8,"v":2100,"usd":0.01810368}
{"ts":1757733120000,"o":115998.8,"h":115999,"l":115984,"c":115998,"v":29800,"usd":0.25691378}
{"ts":1757733180000,"o":115998,"h":116003.8,"l":115998.9,"c":116003.8,"v":15700,"usd":0.13534493}
{"ts":1757733240000,"o":116003.8,"h":116041,"l":116016.2,"c":116023.1,"v":51700,"usd":0.44557537}
{"ts":1757733300000,"o":116023.1,"h":116023,"l":115952,"c":115952.3,"v":207600,"usd":1.78993792}
{"ts":1757733360000,"o":115952.3,"h":115956,"l":115952.2,"c":115956,"v":23400,"usd":0.20180469}
{"ts":1757733420000,"o":115956,"h":115975,"l":115960.1,"c":115960.1,"v":92100,"usd":0.79415084}
{"ts":1757733480000,"o":115960.1,"h":115960,"l":115956,"c":115956,"v":52900,"usd":0.45619493}
{"ts":1757733540000,"o":115956,"h":115956,"l":115948,"c":115948,"v":40400,"usd":0.34841436}
{"ts":1757733600000,"o":115948,"h":115948,"l":115948,"c":115948,"v":2000,"usd":0.0172492}
{"ts":1757733660000,"o":115948,"h":115948.1,"l":115948.1,"c":115948.1,"v":4200,"usd":0.0362229}
{"ts":1757733720000,"o":115948.1,"h":115948.1,"l":115935,"c":115948,"v":58500,"usd":0.5045745}
{"ts":1757733780000,"o":115948,"h":115948,"l":115948,"c":115948,"v":4100,"usd":0.03536086}
{"ts":1757733840000,"o":115948,"h":115948,"l":115948,"c":115948,"v":1700,"usd":0.01466182}
{"ts":1757733900000,"o":115948,"h":115948,"l":115932,"c":115932,"v":68200,"usd":0.58822223}
{"ts":1757733960000,"o":115932,"h":115931,"l":115920,"c":115920,"v":83900,"usd":0.7237142}
{"ts":1757734020000,"o":115920,"h":115935.1,"l":115916.1,"c":115934,"v":183400,"usd":1.58210103}
{"ts":1757734080000,"o":115934,"h":115933.1,"l":115933,"c":115933,"v":1800,"usd":0.01552626}
{"ts":1757734140000,"o":115933,"h":115933.1,"l":115933,"c":115933,"v":3000,"usd":0.0258771}
{"ts":1757734200000,"o":115933,"h":115933,"l":115924,"c":115924,"v":27200,"usd":0.23462094}
{"ts":1757734260000,"o":115924,"h":115924,"l":115912,"c":115912,"v":17200,"usd":0.14837795}
{"ts":1757734320000,"o":115912,"h":115912.1,"l":115911,"c":115911,"v":9800,"usd":0.0845468}
{"ts":1757734380000,"o":115911,"h":115911,"l":115911,"c":115911,"v":3000,"usd":0.0258819}
{"ts":1757734440000,"o":115911,"h":115911,"l":115900,"c":115900,"v":30600,"usd":0.26399961}
{"ts":1757734500000,"o":115900,"h":115900,"l":115895,"c":115895,"v":72300,"usd":0.62381659}
{"ts":1757734560000,"o":115895,"h":115895.1,"l":115895,"c":115895,"v":6600,"usd":0.0569481}
{"ts":1757734620000,"o":115895,"h":115895,"l":115884,"c":115884,"v":12800,"usd":0.11044867}
{"ts":1757734680000,"o":115884,"h":115910.3,"l":115884,"c":115910.2,"v":59500,"usd":0.51343544}
{"ts":1757734740000,"o":115910.2,"h":115910.3,"l":115910.2,"c":115910.2,"v":5400,"usd":0.04658796}
{"ts":1757734800000,"o":115910.2,"h":115917.7,"l":115910.2,"c":115917.7,"v":303300,"usd":2.61668692}
{"ts":1757734860000,"o":115917.7,"h":115980,"l":115925.7,"c":115980,"v":120600,"usd":1.04014479}
{"ts":1757734920000,"o":115980,"h":115980,"l":115966.1,"c":115974,"v":46300,"usd":0.39922257}
{"ts":1757734980000,"o":115974,"h":115987.9,"l":115973.9,"c":115983,"v":29000,"usd":0.25003362}
{"ts":1757735040000,"o":115983,"h":115983,"l":115935,"c":115939,"v":106800,"usd":0.92101551}
{"ts":1757735100000,"o":115939,"h":115955,"l":115940,"c":115955,"v":10500,"usd":0.0905574}
{"ts":1757735160000,"o":115955,"h":115955,"l":115935,"c":115935,"v":23600,"usd":0.20354306}
{"ts":1757735220000,"o":115935,"h":115941,"l":115930.1,"c":115941,"v":22800,"usd":0.19665676}
{"ts":1757735280000,"o":115941,"h":115988.9,"l":115941,"c":115988,"v":94300,"usd":0.81304747}
{"ts":1757735340000,"o":115988,"h":116028.1,"l":115988.9,"c":116027.5,"v":210800,"usd":1.81724579}
{"ts":1757735400000,"o":116027.5,"h":116027.5,"l":116012,"c":116012,"v":57400,"usd":0.4947554}
{"ts":1757735460000,"o":116012,"h":116012,"l":116008,"c":116008,"v":14500,"usd":0.1249888}
{"ts":1757735520000,"o":116008,"h":116008.1,"l":115983,"c":115983.9,"v":85200,"usd":0.73445047}
{"ts":1757735580000,"o":115983.9,"h":115982.9,"l":115942,"c":115942,"v":49300,"usd":0.42511373}
{"ts":1757735640000,"o":115942,"h":115946,"l":115942,"c":115946,"v":57300,"usd":0.49421144}
{"ts":1757735700000,"o":115946,"h":115984.4,"l":115946,"c":115983,"v":200700,"usd":1.73057967}
{"ts":1757735760000,"o":115983,"h":115983,"l":115969.1,"c":115976.1,"v":12800,"usd":0.11036635}
{"ts":1757735820000,"o":115976.1,"h":115976.1,"l":115976,"c":115976.1,"v":6800,"usd":0.058633}
{"ts":1757735880000,"o":115976.1,"h":115976,"l":115976,"c":115976,"v":1000,"usd":0.0086225}
{"ts":1757735940000,"o":115976,"h":115976,"l":115976,"c":115976,"v":2000,"usd":0.017245}
{"ts":1757736000000,"o":115976,"h":116001.4,"l":115976,"c":116001,"v":73200,"usd":0.63107121}
{"ts":1757736060000,"o":116001,"h":116001,"l":115903.8,"c":115903.8,"v":324900,"usd":2.80186841}
{"ts":1757736120000,"o":115903.8,"h":115914,"l":115903.7,"c":115914,"v":11200,"usd":0.09663078}
{"ts":1757736180000,"o":115914,"h":115922,"l":115900,"c":115900,"v":81700,"usd":0.70485827}
{"ts":1757736240000,"o":115900,"h":115901,"l":115900,"c":115900,"v":14000,"usd":0.1207934}
{"ts":1757736300000,"o":115900,"h":115900,"l":115897.1,"c":115897.1,"v":24200,"usd":0.20880179}
{"ts":1757736360000,"o":115897.1,"h":115897,"l":115888.9,"c":115888.9,"v":72300,"usd":0.62384832}
{"ts":1757736420000,"o":115888.9,"h":115900,"l":115888.9,"c":115900,"v":110900,"usd":0.95689025}
{"ts":1757736480000,"o":115900,"h":115900.9,"l":115899.9,"c":115899.9,"v":44800,"usd":0.38653888}
{"ts":1757736540000,"o":115899.9,"h":115900,"l":115900,"c":115900,"v":12000,"usd":0.1035372}
{"ts":1757736600000,"o":115900,"h":115900,"l":115900,"c":115900,"v":1500,"usd":0.01294215}
{"ts":1757736660000,"o":115900,"h":115900,"l":115900,"c":115900,"v":6800,"usd":0.05867108}
{"ts":1757736720000,"o":115900,"h":115899.9,"l":115868,"c":115868,"v":393800,"usd":3.39832773}
{"ts":1757736780000,"o":115868,"h":115868,"l":115862,"c":115862,"v":38000,"usd":0.32796847}
{"ts":1757736840000,"o":115862,"h":115888.2,"l":115862,"c":115888.2,"v":149700,"usd":1.29186787}
{"ts":1757736900000,"o":115888.2,"h":115888.2,"l":115888.2,"c":115888.2,"v":4500,"usd":0.0388305}
{"ts":1757736960000,"o":115888.2,"h":115888.2,"l":115869,"c":115869,"v":87400,"usd":0.75421706}
{"ts":1757737020000,"o":115869,"h":115868.9,"l":115861.7,"c":115861.7,"v":81300,"usd":0.70168732}
{"ts":1757737080000,"o":115861.7,"h":115861.7,"l":115861.7,"c":115861.7,"v":0,"usd":0}
{"ts":1757737140000,"o":115861.7,"h":115861.8,"l":115843.7,"c":115843.7,"v":92000,"usd":0.794078}
{"ts":1757737200000,"o":115843.7,"h":115843.7,"l":115843.7,"c":115843.7,"v":300,"usd":0.00258969}
{"ts":1757737260000,"o":115843.7,"h":115843.6,"l":115830,"c":115830,"v":20800,"usd":0.1795578}
{"ts":1757737320000,"o":115830,"h":115830,"l":115825,"c":115825,"v":18400,"usd":0.15885857}
{"ts":1757737380000,"o":115825,"h":115825,"l":115820,"c":115820,"v":36100,"usd":0.31168136}
{"ts":1757737440000,"o":115820,"h":115820,"l":115820,"c":115820,"v":7000,"usd":0.0604387}
{"ts":1757737500000,"o":115820,"h":115820,"l":115820,"c":115820,"v":14200,"usd":0.12260422}
{"ts":1757737560000,"o":115820,"h":115820,"l":115813,"c":115813,"v":43300,"usd":0.37386734}
{"ts":1757737620000,"o":115813,"h":115813,"l":115813,"c":115813,"v":5500,"usd":0.0474903}
{"ts":1757737680000,"o":115813,"h":115813.1,"l":115813,"c":115813,"v":4800,"usd":0.04144608}
{"ts":1757737740000,"o":115813,"h":115813,"l":115808,"c":115808,"v":48500,"usd":0.41878674}
{"ts":1757737800000,"o":115808,"h":115807,"l":115788.7,"c":115788.8,"v":102100,"usd":0.8816964}
{"ts":1757737860000,"o":115788.8,"h":115806.4,"l":115788.8,"c":115806.4,"v":186900,"usd":1.61404686}
{"ts":1757737920000,"o":115806.4,"h":115841,"l":115806.3,"c":115841,"v":167900,"usd":1.44974385}
{"ts":1757737980000,"o":115841,"h":115843,"l":115825.8,"c":115832.3,"v":51400,"usd":0.4437257}
{"ts":1757738040000,"o":115832.3,"h":115868,"l":115833.8,"c":115860,"v":278600,"usd":2.40489692}
{"ts":1757738100000,"o":115860,"h":115871,"l":115860,"c":115871,"v":10000,"usd":0.08630785}
{"ts":1757738160000,"o":115871,"h":115886.1,"l":115871,"c":115882,"v":15500,"usd":0.13376306}
{"ts":1757738220000,"o":115882,"h":115882,"l":115882,"c":115882,"v":0,"usd":0}
{"ts":1757738280000,"o":115882,"h":115882,"l":115871,"c":115871,"v":22300,"usd":0.1924426}
{"ts":1757738340000,"o":115871,"h":115871,"l":115870,"c":115870,"v":68300,"usd":0.58944974}
{"ts":1757738400000,"o":115870,"h":115870.1,"l":115870,"c":115870,"v":10000,"usd":0.086304}
{"ts":1757738460000,"o":115870,"h":115870,"l":115844,"c":115844,"v":87900,"usd":0.75865997}
{"ts":1757738520000,"o":115844,"h":115844,"l":115837.4,"c":115840,"v":18700,"usd":0.16143063}
{"ts":1757738580000,"o":115840,"h":115841,"l":115840,"c":115841,"v":4600,"usd":0.03970971}
{"ts":1757738640000,"o":115841,"h":115845,"l":115841,"c":115845,"v":29000,"usd":0.25034064}
{"ts":1757738700000,"o":115845,"h":115845,"l":115845,"c":115845,"v":8700,"usd":0.07510014}
{"ts":1757738760000,"o":115845,"h":115845,"l":115831.8,"c":115831.8,"v":41500,"usd":0.35824246}
{"ts":1757738820000,"o":115831.8,"h":115831.9,"l":115827.8,"c":115827.8,"v":19100,"usd":0.16489625}
{"ts":1757738880000,"o":115827.8,"h":115827.9,"l":115807.7,"c":115807.7,"v":60500,"usd":0.52239688}
{"ts":1757738940000,"o":115807.7,"h":115807.7,"l":115807.7,"c":115807.7,"v":0,"usd":0}
{"ts":1757739000000,"o":115807.7,"h":115807.6,"l":115802,"c":115802,"v":14900,"usd":0.1286621}
{"ts":1757739060000,"o":115802,"h":115801.8,"l":115791.4,"c":115791.5,"v":23300,"usd":0.2012139}
{"ts":1757739120000,"o":115791.5,"h":115791.4,"l":115750,"c":115750,"v":342800,"usd":2.96077395}
{"ts":1757739180000,"o":115750,"h":115750,"l":115731,"c":115733,"v":220600,"usd":1.90611174}
{"ts":1757739240000,"o":115733,"h":115736,"l":115732,"c":115732.1,"v":171200,"usd":1.47926824}
{"ts":1757739300000,"o":115732.1,"h":115736.1,"l":115727,"c":115736.1,"v":136200,"usd":1.17687619}
{"ts":1757739360000,"o":115736.1,"h":115761,"l":115737,"c":115761,"v":112200,"usd":0.96935002}
{"ts":1757739420000,"o":115761,"h":115763,"l":115761,"c":115763,"v":8400,"usd":0.07256266}
{"ts":1757739480000,"o":115763,"h":115763,"l":115742.9,"c":115742.9,"v":94900,"usd":0.81982234}
{"ts":1757739540000,"o":115742.9,"h":115742.9,"l":115742.8,"c":115742.9,"v":14500,"usd":0.1252771}
{"ts":1757739600000,"o":115742.9,"h":115742.9,"l":115742.9,"c":115742.9,"v":1500,"usd":0.0129597}
{"ts":1757739660000,"o":115742.9,"h":115747,"l":115739,"c":115747,"v":442300,"usd":3.82150506}
{"ts":1757739720000,"o":115747,"h":115789.3,"l":115747,"c":115765,"v":156800,"usd":1.35457744}
{"ts":1757739780000,"o":115765,"h":115781.1,"l":115764,"c":115778,"v":49200,"usd":0.42499026}
{"ts":1757739840000,"o":115778,"h":115778,"l":115778,"c":115778,"v":1500,"usd":0.0129558}
{"ts":1757739900000,"o":115778,"h":115778.1,"l":115764.1,"c":115764.1,"v":49700,"usd":0.42928004}
{"ts":1757739960000,"o":115764.1,"h":115764,"l":115740,"c":115740,"v":257400,"usd":2.22368717}
{"ts":1757740020000,"o":115740,"h":115740.1,"l":115740,"c":115740.1,"v":25500,"usd":0.22032005}
{"ts":1757740080000,"o":115740.1,"h":115772.8,"l":115740.1,"c":115755,"v":376900,"usd":3.25632772}
{"ts":1757740140000,"o":115755,"h":115759,"l":115755,"c":115759,"v":101600,"usd":0.87771179}
{"ts":1757740200000,"o":115759,"h":115759,"l":115758.9,"c":115759,"v":4000,"usd":0.0345544}
{"ts":1757740260000,"o":115759,"h":115759,"l":115759,"c":115759,"v":0,"usd":0}
{"ts":1757740320000,"o":115759,"h":115759,"l":115759,"c":115759,"v":0,"usd":0}
{"ts":1757740380000,"o":115759,"h":115759,"l":115759,"c":115759,"v":3000,"usd":0.0259158}
{"ts":1757740440000,"o":115759,"h":115784.2,"l":115759,"c":115784.2,"v":279700,"usd":2.41616978}
{"ts":1757740500000,"o":115784.2,"h":115809,"l":115762.3,"c":115767.8,"v":114700,"usd":0.99061822}
{"ts":1757740560000,"o":115767.8,"h":115761.1,"l":115758,"c":115758,"v":10700,"usd":0.09243249}
{"ts":1757740620000,"o":115758,"h":115758,"l":115744.1,"c":115750,"v":74700,"usd":0.64535916}
{"ts":1757740680000,"o":115750,"h":115750,"l":115750,"c":115750,"v":51100,"usd":0.44146823}
{"ts":1757740740000,"o":115750,"h":115755.1,"l":115740.1,"c":115755.1,"v":21400,"usd":0.1848894}
{"ts":1757740800000,"o":115755.1,"h":115775.9,"l":115755.2,"c":115775.9,"v":77400,"usd":0.66864591}
{"ts":1757740860000,"o":115775.9,"h":115772.8,"l":115765.5,"c":115772.8,"v":69800,"usd":0.602946}
{"ts":1757740920000,"o":115772.8,"h":115821.2,"l":115776,"c":115821.2,"v":63800,"usd":0.55095654}
{"ts":1757740980000,"o":115821.2,"h":115885.9,"l":115808.1,"c":115864.7,"v":289800,"usd":2.5014344}
{"ts":1757741040000,"o":115864.7,"h":115864.7,"l":115864.7,"c":115864.7,"v":0,"usd":0}
{"ts":1757741100000,"o":115864.7,"h":115864.7,"l":115864.7,"c":115864.7,"v":0,"usd":0}
{"ts":1757741160000,"o":115864.7,"h":115846.6,"l":115843,"c":115843,"v":31200,"usd":0.26932507}
{"ts":1757741220000,"o":115843,"h":115843,"l":115843,"c":115843,"v":4500,"usd":0.0388458}
{"ts":1757741280000,"o":115843,"h":115843,"l":115842,"c":115842,"v":8100,"usd":0.06992244}
{"ts":1757741340000,"o":115842,"h":115842,"l":115830,"c":115830,"v":72300,"usd":0.62414284}
{"ts":1757741400000,"o":115830,"h":115830,"l":115830,"c":115830,"v":0,"usd":0}
{"ts":1757741460000,"o":115830,"h":115830,"l":115830,"c":115830,"v":0,"usd":0}
{"ts":1757741520000,"o":115830,"h":115841,"l":115820.6,"c":115837,"v":205200,"usd":1.77160344}
{"ts":1757741580000,"o":115837,"h":115837,"l":115837,"c":115837,"v":3500,"usd":0.0302148}
{"ts":1757741640000,"o":115837,"h":115837.1,"l":115837,"c":115837,"v":24500,"usd":0.2115036}
{"ts":1757741700000,"o":115837,"h":115837.1,"l":115820,"c":115820,"v":94700,"usd":0.81753328}
{"ts":1757741760000,"o":115820,"h":115810,"l":115789,"c":115789,"v":98100,"usd":0.84711763}
{"ts":1757741820000,"o":115789,"h":115789,"l":115780,"c":115780,"v":119600,"usd":1.03291519}
{"ts":1757741880000,"o":115780,"h":115780.1,"l":115740.4,"c":115742,"v":189600,"usd":1.63766929}
{"ts":1757741940000,"o":115742,"h":115742,"l":115741,"c":115741,"v":17300,"usd":0.14947048}
{"ts":1757742000000,"o":115741,"h":115741.1,"l":115741,"c":115741,"v":2600,"usd":0.022464}
{"ts":1757742060000,"o":115741,"h":115772,"l":115741,"c":115772,"v":272300,"usd":2.3526564}
{"ts":1757742120000,"o":115772,"h":115772,"l":115772,"c":115772,"v":6000,"usd":0.0518262}
{"ts":1757742180000,"o":115772,"h":115772,"l":115771.9,"c":115772,"v":7000,"usd":0.0604639}
{"ts":1757742240000,"o":115772,"h":115790,"l":115772,"c":115790,"v":178700,"usd":1.54354601}
{"ts":1757742300000,"o":115790,"h":115790,"l":115790,"c":115790,"v":4500,"usd":0.03886335}
{"ts":1757742360000,"o":115790,"h":115790,"l":115789.9,"c":115790,"v":18300,"usd":0.15804429}
{"ts":1757742420000,"o":115790,"h":115790,"l":115777.4,"c":115777.4,"v":126000,"usd":1.08820347}
{"ts":1757742480000,"o":115777.4,"h":115780.2,"l":115756.7,"c":115764,"v":93600,"usd":0.80855059}
{"ts":1757742540000,"o":115764,"h":115764,"l":115740.7,"c":115740.7,"v":16800,"usd":0.14513444}
{"ts":1757742600000,"o":115740.7,"h":115740.7,"l":115737,"c":115737,"v":282900,"usd":2.44425655}
{"ts":1757742660000,"o":115737,"h":115740.6,"l":115725,"c":115740,"v":120100,"usd":1.03779866}
{"ts":1757742720000,"o":115740,"h":115739,"l":115726,"c":115728,"v":71300,"usd":0.61610538}
{"ts":1757742780000,"o":115728,"h":115728,"l":115727.9,"c":115728,"v":3800,"usd":0.0328358}
{"ts":1757742840000,"o":115728,"h":115728,"l":115696,"c":115696,"v":309300,"usd":2.67301163}
{"ts":1757742900000,"o":115696,"h":115717,"l":115696,"c":115717,"v":210700,"usd":1.82113392}
{"ts":1757742960000,"o":115717,"h":115742,"l":115717,"c":115742,"v":117700,"usd":1.01712025}
{"ts":1757743020000,"o":115742,"h":115742,"l":115723.6,"c":115723.6,"v":103900,"usd":0.89779018}
{"ts":1757743080000,"o":115723.6,"h":115717,"l":115709,"c":115709,"v":107000,"usd":0.92470238}
{"ts":1757743140000,"o":115709,"h":115710,"l":115709,"c":115710,"v":154300,"usd":1.33352222}
{"ts":1757743200000,"o":115710,"h":115750,"l":115710,"c":115750,"v":100200,"usd":0.86582907}
{"ts":1757743260000,"o":115750,"h":115756.1,"l":115750,"c":115756.1,"v":94200,"usd":0.81381988}
{"ts":1757743320000,"o":115756.1,"h":115796.4,"l":115779.8,"c":115796.3,"v":44000,"usd":0.38002849}
{"ts":1757743380000,"o":115796.3,"h":115811,"l":115796.4,"c":115811,"v":29500,"usd":0.25475063}
{"ts":1757743440000,"o":115811,"h":115834,"l":115820.4,"c":115834,"v":25500,"usd":0.2201544}
{"ts":1757743500000,"o":115834,"h":115840.8,"l":115837,"c":115840.8,"v":15700,"usd":0.13553122}
{"ts":1757743560000,"o":115840.8,"h":115840.8,"l":115800.1,"c":115800.1,"v":280900,"usd":2.42531611}
{"ts":1757743620000,"o":115800.1,"h":115813,"l":115800,"c":115809,"v":95700,"usd":0.82635447}
{"ts":1757743680000,"o":115809,"h":115803,"l":115799,"c":115801,"v":24300,"usd":0.20984413}
{"ts":1757743740000,"o":115801,"h":115805,"l":115803,"c":115804.1,"v":9000,"usd":0.0777178}
{"ts":1757743800000,"o":115804.1,"h":115804,"l":115797.1,"c":115797.1,"v":80900,"usd":0.69862324}
{"ts":1757743860000,"o":115797.1,"h":115797,"l":115762.5,"c":115782,"v":29500,"usd":0.2548152}
{"ts":1757743920000,"o":115782,"h":115810,"l":115782,"c":115810,"v":87800,"usd":0.75828469}
{"ts":1757743980000,"o":115810,"h":115810,"l":115810,"c":115810,"v":2600,"usd":0.02245048}
{"ts":1757744040000,"o":115810,"h":115809,"l":115758,"c":115758,"v":27900,"usd":0.24092897}
{"ts":1757744100000,"o":115758,"h":115760,"l":115753,"c":115759,"v":10300,"usd":0.08897968}
{"ts":1757744160000,"o":115759,"h":115759,"l":115724.8,"c":115724.8,"v":103100,"usd":0.89081682}
{"ts":1757744220000,"o":115724.8,"h":115724.8,"l":115710,"c":115710,"v":9100,"usd":0.07863752}
{"ts":1757744280000,"o":115710,"h":115719,"l":115705.1,"c":115715,"v":419900,"usd":3.62894421}
{"ts":1757744340000,"o":115715,"h":115705,"l":115700,"c":115700,"v":14000,"usd":0.1210009}
{"ts":1757744400000,"o":115700,"h":115719,"l":115701,"c":115719,"v":27400,"usd":0.23680287}
{"ts":1757744460000,"o":115719,"h":115719,"l":115719,"c":115719,"v":2000,"usd":0.0172832}
{"ts":1757744520000,"o":115719,"h":115719,"l":115695,"c":115695,"v":46300,"usd":0.40013259}
{"ts":1757744580000,"o":115695,"h":115695,"l":115695,"c":115695,"v":6500,"usd":0.0561821}
{"ts":1757744640000,"o":115695,"h":115695,"l":115695,"c":115695,"v":3000,"usd":0.0259302}
{"ts":1757744700000,"o":115695,"h":115695.1,"l":115695,"c":115695,"v":80800,"usd":0.69838672}
{"ts":1757744760000,"o":115695,"h":115695,"l":115694,"c":115694,"v":9800,"usd":0.0847057}
{"ts":1757744820000,"o":115694,"h":115701.6,"l":115694,"c":115701.6,"v":353000,"usd":3.05114875}
{"ts":1757744880000,"o":115701.6,"h":115714,"l":115696,"c":115714,"v":124600,"usd":1.07694498}
{"ts":1757744940000,"o":115714,"h":115733,"l":115713.9,"c":115733,"v":30900,"usd":0.26703498}
{"ts":1757745000000,"o":115733,"h":115733,"l":115732.9,"c":115733,"v":10200,"usd":0.08813412}
{"ts":1757745060000,"o":115733,"h":115733,"l":115733,"c":115733,"v":7500,"usd":0.0648045}
{"ts":1757745120000,"o":115733,"h":115737,"l":115733,"c":115737,"v":137500,"usd":1.1880804}
{"ts":1757745180000,"o":115737,"h":115751,"l":115732,"c":115732,"v":77500,"usd":0.66955583}
{"ts":1757745240000,"o":115732,"h":115740,"l":115732.1,"c":115740,"v":32200,"usd":0.27822427}
{"ts":1757745300000,"o":115740,"h":115748,"l":115734,"c":115734,"v":10500,"usd":0.090721}
{"ts":1757745360000,"o":115734,"h":115744,"l":115734,"c":115744,"v":32600,"usd":0.28167468}
{"ts":1757745420000,"o":115744,"h":115745,"l":115744,"c":115745,"v":8700,"usd":0.07516542}
{"ts":1757745480000,"o":115745,"h":115768.5,"l":115745,"c":115768.5,"v":70200,"usd":0.60650456}
{"ts":1757745540000,"o":115768.5,"h":115771.5,"l":115745,"c":115745,"v":34500,"usd":0.29800515}
{"ts":1757745600000,"o":115745,"h":115745,"l":115744.9,"c":115745,"v":4300,"usd":0.03715071}
{"ts":1757745660000,"o":115745,"h":115745,"l":115745,"c":115745,"v":2500,"usd":0.02159925}
{"ts":1757745720000,"o":115745,"h":115749,"l":115745,"c":115749,"v":91900,"usd":0.79398798}
{"ts":1757745780000,"o":115749,"h":115749,"l":115749,"c":115749,"v":4500,"usd":0.0388773}
{"ts":1757745840000,"o":115749,"h":115769.5,"l":115749,"c":115759,"v":206800,"usd":1.78653633}
{"ts":1757745900000,"o":115759,"h":115761,"l":115759,"c":115760.9,"v":64800,"usd":0.55977996}
{"ts":1757745960000,"o":115760.9,"h":115760.9,"l":115743,"c":115743,"v":126700,"usd":1.0946004}
{"ts":1757746020000,"o":115743,"h":115743,"l":115743,"c":115743,"v":1600,"usd":0.01382368}
{"ts":1757746080000,"o":115743,"h":115745,"l":115713,"c":115745,"v":209300,"usd":1.80857308}
{"ts":1757746140000,"o":115745,"h":115745,"l":115718,"c":115718,"v":35500,"usd":0.30673413}
{"ts":1757746200000,"o":115718,"h":115718.1,"l":115700.1,"c":115706,"v":165000,"usd":1.42596969}
{"ts":1757746260000,"o":115706,"h":115706.1,"l":115706,"c":115706.1,"v":103600,"usd":0.89537336}
{"ts":1757746320000,"o":115706.1,"h":115745.2,"l":115706,"c":115745.2,"v":155400,"usd":1.34285416}
{"ts":1757746380000,"o":115745.2,"h":115745.2,"l":115745.2,"c":115745.2,"v":2500,"usd":0.02159925}
{"ts":1757746440000,"o":115745.2,"h":115745.2,"l":115745.2,"c":115745.2,"v":2100,"usd":0.01814337}
{"ts":1757746500000,"o":115745.2,"h":115745.3,"l":115745.2,"c":115745.2,"v":43200,"usd":0.37323504}
{"ts":1757746560000,"o":115745.2,"h":115797.9,"l":115745.2,"c":115792,"v":227100,"usd":1.96195934}
{"ts":1757746620000,"o":115792,"h":115780.4,"l":115780.3,"c":115780.3,"v":200,"usd":0.0017274}
{"ts":1757746680000,"o":115780.3,"h":115780.4,"l":115780.3,"c":115780.4,"v":19000,"usd":0.164103}
{"ts":1757746740000,"o":115780.4,"h":115780.4,"l":115780.4,"c":115780.4,"v":5000,"usd":0.043185}
{"ts":1757746800000,"o":115780.4,"h":115797.5,"l":115780.3,"c":115781,"v":239000,"usd":2.06420417}
{"ts":1757746860000,"o":115781,"h":115785.2,"l":115781,"c":115785.2,"v":20400,"usd":0.17618955}
{"ts":1757746920000,"o":115785.2,"h":115786,"l":115763,"c":115763.1,"v":124300,"usd":1.07358388}
{"ts":1757746980000,"o":115763.1,"h":115763,"l":115736.7,"c":115737.1,"v":35500,"usd":0.30669298}
{"ts":1757747040000,"o":115737.1,"h":115757.4,"l":115737,"c":115757.4,"v":47700,"usd":0.41212721}
{"ts":1757747100000,"o":115757.4,"h":115757.4,"l":115757.4,"c":115757.4,"v":0,"usd":0}
{"ts":1757747160000,"o":115757.4,"h":115757,"l":115757,"c":115757,"v":5500,"usd":0.0475134}
{"ts":1757747220000,"o":115757,"h":115778,"l":115757,"c":115778,"v":113000,"usd":0.97615638}
{"ts":1757747280000,"o":115778,"h":115778.1,"l":115776,"c":115776,"v":16600,"usd":0.14337822}
{"ts":1757747340000,"o":115776,"h":115776,"l":115776,"c":115776,"v":3000,"usd":0.0259122}
{"ts":1757747400000,"o":115776,"h":115799,"l":115776,"c":115798,"v":163500,"usd":1.4121799}
{"ts":1757747460000,"o":115798,"h":115798,"l":115796,"c":115796,"v":46200,"usd":0.39897694}
{"ts":1757747520000,"o":115796,"h":115800,"l":115796.1,"c":115800,"v":53900,"usd":0.46546954}
{"ts":1757747580000,"o":115800,"h":115812,"l":115800,"c":115812,"v":48600,"usd":0.4196758}
{"ts":1757747640000,"o":115812,"h":115838.3,"l":115812,"c":115838.3,"v":25700,"usd":0.22190274}
{"ts":1757747700000,"o":115838.3,"h":115883.7,"l":115838.3,"c":115883.7,"v":263700,"usd":2.27622853}
{"ts":1757747760000,"o":115883.7,"h":115864.2,"l":115864.2,"c":115864.2,"v":3500,"usd":0.0302078}
{"ts":1757747820000,"o":115864.2,"h":115883.6,"l":115864.3,"c":115883.6,"v":29500,"usd":0.25460767}
{"ts":1757747880000,"o":115883.6,"h":115883.5,"l":115874.1,"c":115874.1,"v":90600,"usd":0.78182616}
{"ts":1757747940000,"o":115874.1,"h":115879,"l":115874.1,"c":115879,"v":49200,"usd":0.42459348}
{"ts":1757748000000,"o":115879,"h":115890.5,"l":115890.4,"c":115890.5,"v":58400,"usd":0.50392192}
{"ts":1757748060000,"o":115890.5,"h":115890.5,"l":115890.4,"c":115890.4,"v":53100,"usd":0.45818928}
{"ts":1757748120000,"o":115890.4,"h":115890.4,"l":115874.9,"c":115874.9,"v":194200,"usd":1.67572051}
{"ts":1757748180000,"o":115874.9,"h":115889.8,"l":115874.9,"c":115889.8,"v":13800,"usd":0.11908711}
{"ts":1757748240000,"o":115889.8,"h":115887.1,"l":115878.5,"c":115884.5,"v":48400,"usd":0.41767327}
{"ts":1757748300000,"o":115884.5,"h":115884.5,"l":115884.5,"c":115884.5,"v":20200,"usd":0.17431186}
{"ts":1757748360000,"o":115884.5,"h":115884.5,"l":115884.4,"c":115884.5,"v":11000,"usd":0.0949223}
{"ts":1757748420000,"o":115884.5,"h":115884.4,"l":115884,"c":115884,"v":120900,"usd":1.04328237}
{"ts":1757748480000,"o":115884,"h":115884.1,"l":115883,"c":115883,"v":19300,"usd":0.16654558}
{"ts":1757748540000,"o":115883,"h":115883,"l":115877.8,"c":115877.8,"v":17600,"usd":0.15187854}
{"ts":1757748600000,"o":115877.8,"h":115877.8,"l":115860,"c":115860,"v":14000,"usd":0.12082514}
{"ts":1757748660000,"o":115860,"h":115860.1,"l":115860,"c":115860,"v":149300,"usd":1.28862323}
{"ts":1757748720000,"o":115860,"h":115884.5,"l":115860,"c":115884.5,"v":41200,"usd":0.3555938}
{"ts":1757748780000,"o":115884.5,"h":115884.5,"l":115884.5,"c":115884.5,"v":6700,"usd":0.05781631}
{"ts":1757748840000,"o":115884.5,"h":115884.5,"l":115859.1,"c":115861,"v":226400,"usd":1.95396205}
{"ts":1757748900000,"o":115861,"h":115861.9,"l":115859.1,"c":115859.6,"v":60200,"usd":0.51958746}
{"ts":1757748960000,"o":115859.6,"h":115862,"l":115859.6,"c":115862,"v":14700,"usd":0.12687707}
{"ts":1757749020000,"o":115862,"h":115880.3,"l":115862,"c":115867.5,"v":49900,"usd":0.43063343}
{"ts":1757749080000,"o":115867.5,"h":115867.5,"l":115867.5,"c":115867.5,"v":3100,"usd":0.02675455}
{"ts":1757749140000,"o":115867.5,"h":115867.4,"l":115863,"c":115863.1,"v":116900,"usd":1.00891807}
{"ts":1757749200000,"o":115863.1,"h":115863,"l":115858.1,"c":115858.1,"v":10500,"usd":0.09062635}
{"ts":1757749260000,"o":115858.1,"h":115858.1,"l":115858.1,"c":115858.1,"v":0,"usd":0}
{"ts":1757749320000,"o":115858.1,"h":115858,"l":115838,"c":115838,"v":195700,"usd":1.68922592}
{"ts":1757749380000,"o":115838,"h":115838,"l":115838,"c":115838,"v":1000,"usd":0.0086327}
{"ts":1757749440000,"o":115838,"h":115838.1,"l":115838,"c":115838.1,"v":113200,"usd":0.97722164}
{"ts":1757749500000,"o":115838.1,"h":115838.1,"l":115838.1,"c":115838.1,"v":300,"usd":0.00258981}
{"ts":1757749560000,"o":115838.1,"h":115838,"l":115838,"c":115838,"v":500,"usd":0.00431635}
{"ts":1757749620000,"o":115838,"h":115838,"l":115838,"c":115838,"v":0,"usd":0}
{"ts":1757749680000,"o":115838,"h":115838.1,"l":115838,"c":115838.1,"v":800,"usd":0.00690616}
{"ts":1757749740000,"o":115838.1,"h":115838.1,"l":115838.1,"c":115838.1,"v":0,"usd":0}
{"ts":1757749800000,"o":115838.1,"h":115838,"l":115838,"c":115838,"v":1000,"usd":0.0086327}
{"ts":1757749860000,"o":115838,"h":115838,"l":115838,"c":115838,"v":0,"usd":0}
{"ts":1757749920000,"o":115838,"h":115838.1,"l":115838,"c":115838,"v":40500,"usd":0.34962435}
{"ts":1757749980000,"o":115838,"h":115838,"l":115819,"c":115819,"v":45300,"usd":0.39109442}
{"ts":1757750040000,"o":115819,"h":115817.8,"l":115815,"c":115815,"v":4000,"usd":0.03453745}
{"ts":1757750100000,"o":115815,"h":115815,"l":115815,"c":115815,"v":13100,"usd":0.11311195}
{"ts":1757750160000,"o":115815,"h":115815,"l":115815,"c":115815,"v":1000,"usd":0.0086345}
{"ts":1757750220000,"o":115815,"h":115815.1,"l":115815,"c":115815,"v":600,"usd":0.0051807}
{"ts":1757750280000,"o":115815,"h":115815,"l":115815,"c":115815,"v":200,"usd":0.0017269}
{"ts":1757750340000,"o":115815,"h":115815,"l":115814,"c":115814,"v":7500,"usd":0.06475875}
{"ts":1757750400000,"o":115814,"h":115814,"l":115810,"c":115810,"v":72000,"usd":0.6216864}
{"ts":1757750460000,"o":115810,"h":115810,"l":115810,"c":115810,"v":6500,"usd":0.0561262}
{"ts":1757750520000,"o":115810,"h":115810,"l":115810,"c":115810,"v":2500,"usd":0.021587}
{"ts":1757750580000,"o":115810,"h":115810,"l":115810,"c":115810,"v":2000,"usd":0.0172696}
{"ts":1757750640000,"o":115810,"h":115810.1,"l":115810,"c":115810.1,"v":27100,"usd":0.23400308}
{"ts":1757750700000,"o":115810.1,"h":115810,"l":115809.9,"c":115809.9,"v":6000,"usd":0.0518088}
{"ts":1757750760000,"o":115809.9,"h":115809.2,"l":115809.2,"c":115809.2,"v":48500,"usd":0.41879265}
{"ts":1757750820000,"o":115809.2,"h":115809.2,"l":115809.2,"c":115809.2,"v":500,"usd":0.00431745}
{"ts":1757750880000,"o":115809.2,"h":115809.2,"l":115809.2,"c":115809.2,"v":2500,"usd":0.02158725}
{"ts":1757750940000,"o":115809.2,"h":115809.2,"l":115809.2,"c":115809.2,"v":2500,"usd":0.02158725}
{"ts":1757751000000,"o":115809.2,"h":115809,"l":115807.1,"c":115807.1,"v":14900,"usd":0.12866085}
{"ts":1757751060000,"o":115807.1,"h":115807.1,"l":115807.1,"c":115807.1,"v":500,"usd":0.0043175}
{"ts":1757751120000,"o":115807.1,"h":115807.2,"l":115807.1,"c":115807.1,"v":16300,"usd":0.1407505}
{"ts":1757751180000,"o":115807.1,"h":115834.4,"l":115807,"c":115834.4,"v":1029900,"usd":8.89318399}
{"ts":1757751240000,"o":115834.4,"h":115834.4,"l":115818.8,"c":115818.8,"v":10600,"usd":0.09151195}
{"ts":1757751300000,"o":115818.8,"h":115818.1,"l":115818.1,"c":115818.1,"v":2300,"usd":0.01985866}
{"ts":1757751360000,"o":115818.1,"h":115818.2,"l":115818.1,"c":115818.2,"v":26500,"usd":0.2288063}
{"ts":1757751420000,"o":115818.2,"h":115818.1,"l":115808.6,"c":115808.7,"v":18400,"usd":0.15887143}
{"ts":1757751480000,"o":115808.7,"h":115808.7,"l":115808.7,"c":115808.7,"v":0,"usd":0}
{"ts":1757751540000,"o":115808.7,"h":115808.7,"l":115808.7,"c":115808.7,"v":0,"usd":0}
{"ts":1757751600000,"o":115808.7,"h":115808.6,"l":115808.6,"c":115808.6,"v":500,"usd":0.00431745}
{"ts":1757751660000,"o":115808.6,"h":115840,"l":115808.7,"c":115840,"v":982300,"usd":8.48145174}
{"ts":1757751720000,"o":115840,"h":115840.9,"l":115840,"c":115840,"v":3100,"usd":0.0267608}
{"ts":1757751780000,"o":115840,"h":115840.1,"l":115840,"c":115840,"v":3300,"usd":0.02848758}
{"ts":1757751840000,"o":115840,"h":115840.1,"l":115840,"c":115840,"v":5100,"usd":0.04402626}
{"ts":1757751900000,"o":115840,"h":115840,"l":115840,"c":115840,"v":2500,"usd":0.0215815}
{"ts":1757751960000,"o":115840,"h":115840,"l":115840,"c":115840,"v":4000,"usd":0.0345304}
{"ts":1757752020000,"o":115840,"h":115845,"l":115840.1,"c":115845,"v":271200,"usd":2.34113451}
{"ts":1757752080000,"o":115845,"h":115850,"l":115845,"c":115850,"v":49800,"usd":0.42987921}
{"ts":1757752140000,"o":115850,"h":115889.7,"l":115866.9,"c":115889.7,"v":38600,"usd":0.33312394}
{"ts":1757752200000,"o":115889.7,"h":115926.9,"l":115889.6,"c":115904.1,"v":513200,"usd":4.4273321}
{"ts":1757752260000,"o":115904.1,"h":115904.1,"l":115904.1,"c":115904.1,"v":100,"usd":0.00086278}
{"ts":1757752320000,"o":115904.1,"h":115904.1,"l":115904.1,"c":115904.1,"v":0,"usd":0}
{"ts":1757752380000,"o":115904.1,"h":115916,"l":115889.5,"c":115916,"v":299600,"usd":2.58502017}
{"ts":1757752440000,"o":115916,"h":115946.7,"l":115916,"c":115946.7,"v":156500,"usd":1.34991631}
{"ts":1757752500000,"o":115946.7,"h":115958.8,"l":115950,"c":115958.7,"v":100800,"usd":0.86933247}
{"ts":1757752560000,"o":115958.7,"h":115964.7,"l":115958.8,"c":115964.7,"v":32100,"usd":0.2768201}
{"ts":1757752620000,"o":115964.7,"h":115984.3,"l":115964.7,"c":115984.3,"v":83500,"usd":0.71997288}
{"ts":1757752680000,"o":115984.3,"h":115999.1,"l":115984.3,"c":115999.1,"v":47600,"usd":0.4103947}
{"ts":1757752740000,"o":115999.1,"h":115999,"l":115998,"c":115998,"v":49000,"usd":0.4224192}
{"ts":1757752800000,"o":115998,"h":115998.1,"l":115998,"c":115998.1,"v":85100,"usd":0.73363008}
{"ts":1757752860000,"o":115998.1,"h":116042.2,"l":115998,"c":116042.2,"v":366400,"usd":3.15836609}
{"ts":1757752920000,"o":116042.2,"h":116084.2,"l":116040,"c":116040,"v":514400,"usd":4.43191962}
{"ts":1757752980000,"o":116040,"h":116037,"l":116010.8,"c":116010.8,"v":352700,"usd":3.03972718}
{"ts":1757753040000,"o":116010.8,"h":116010.8,"l":116010,"c":116010,"v":4900,"usd":0.04223751}
{"ts":1757753100000,"o":116010,"h":116010.1,"l":116010,"c":116010.1,"v":9600,"usd":0.08275104}
{"ts":1757753160000,"o":116010.1,"h":116010,"l":116010,"c":116010,"v":600,"usd":0.00517194}
{"ts":1757753220000,"o":116010,"h":116010,"l":116010,"c":116010,"v":2000,"usd":0.0172398}
{"ts":1757753280000,"o":116010,"h":116010,"l":116008.5,"c":116008.5,"v":101000,"usd":0.8706213}
{"ts":1757753340000,"o":116008.5,"h":116008.1,"l":115976.2,"c":115976.2,"v":77700,"usd":0.66983321}
{"ts":1757753400000,"o":115976.2,"h":115976.2,"l":115976.2,"c":115976.2,"v":4000,"usd":0.03449}
{"ts":1757753460000,"o":115976.2,"h":116004,"l":115976.2,"c":116004,"v":471900,"usd":4.06894445}
{"ts":1757753520000,"o":116004,"h":116004,"l":116004,"c":116004,"v":5900,"usd":0.05086036}
{"ts":1757753580000,"o":116004,"h":116033.7,"l":116004,"c":116022,"v":524500,"usd":4.52078756}
{"ts":1757753640000,"o":116022,"h":116022,"l":116018,"c":116018,"v":19600,"usd":0.16893568}
{"ts":1757753700000,"o":116018,"h":116018,"l":116000,"c":116000,"v":352800,"usd":3.04109792}
{"ts":1757753760000,"o":116000,"h":116000,"l":116000,"c":116000,"v":5000,"usd":0.0431035}
{"ts":1757753820000,"o":116000,"h":116000,"l":115996,"c":115996,"v":17200,"usd":0.14827699}
{"ts":1757753880000,"o":115996,"h":115996,"l":115991.7,"c":115991.8,"v":103900,"usd":0.8957474}
{"ts":1757753940000,"o":115991.8,"h":115991.8,"l":115989.4,"c":115989.4,"v":12500,"usd":0.10776806}
{"ts":1757754000000,"o":115989.4,"h":115989.4,"l":115989.4,"c":115989.4,"v":0,"usd":0}
{"ts":1757754060000,"o":115989.4,"h":116036.7,"l":115972,"c":115972,"v":1039100,"usd":8.95725685}
{"ts":1757754120000,"o":115972,"h":115977,"l":115972,"c":115977,"v":77700,"usd":0.66997528}
{"ts":1757754180000,"o":115977,"h":115989,"l":115977,"c":115989,"v":122100,"usd":1.05274643}
{"ts":1757754240000,"o":115989,"h":115988.6,"l":115983,"c":115983.1,"v":13500,"usd":0.1163929}
{"ts":1757754300000,"o":115983.1,"h":116005.5,"l":115983.1,"c":116005.5,"v":134400,"usd":1.15869708}
{"ts":1757754360000,"o":116005.5,"h":116005,"l":115986,"c":115986,"v":157400,"usd":1.35688665}
{"ts":1757754420000,"o":115986,"h":115986,"l":115970,"c":115970,"v":66600,"usd":0.57421986}
{"ts":1757754480000,"o":115970,"h":115970.1,"l":115968,"c":115968,"v":23600,"usd":0.20350314}
{"ts":1757754540000,"o":115968,"h":115968,"l":115954,"c":115954,"v":16000,"usd":0.13797095}
{"ts":1757754600000,"o":115954,"h":115954,"l":115936,"c":115936,"v":5400,"usd":0.0465749}
{"ts":1757754660000,"o":115936,"h":115936,"l":115936,"c":115936,"v":2100,"usd":0.01811334}
{"ts":1757754720000,"o":115936,"h":115936,"l":115903,"c":115903,"v":294400,"usd":2.5397833}
{"ts":1757754780000,"o":115903,"h":115924,"l":115903,"c":115923.9,"v":490300,"usd":4.23019607}
{"ts":1757754840000,"o":115923.9,"h":115924,"l":115923,"c":115923,"v":2000,"usd":0.0172527}
{"ts":1757754900000,"o":115923,"h":115923.1,"l":115923,"c":115923,"v":12600,"usd":0.10869264}
{"ts":1757754960000,"o":115923,"h":115923.1,"l":115922,"c":115922,"v":28200,"usd":0.24326685}
{"ts":1757755020000,"o":115922,"h":115922,"l":115911,"c":115911.1,"v":21000,"usd":0.18116227}
{"ts":1757755080000,"o":115911.1,"h":115911,"l":115911,"c":115911,"v":5000,"usd":0.0431365}
{"ts":1757755140000,"o":115911,"h":115911.1,"l":115911,"c":115911,"v":140500,"usd":1.21213565}
{"ts":1757755200000,"o":115911,"h":115911,"l":115911,"c":115911,"v":5900,"usd":0.05090107}
{"ts":1757755260000,"o":115911,"h":115911,"l":115911,"c":115911,"v":5100,"usd":0.04399923}
{"ts":1757755320000,"o":115911,"h":115911,"l":115911,"c":115911,"v":3500,"usd":0.03019555}
{"ts":1757755380000,"o":115911,"h":115911,"l":115909,"c":115909,"v":13300,"usd":0.11474429}
{"ts":1757755440000,"o":115909,"h":115909.1,"l":115909,"c":115909,"v":1900,"usd":0.01639225}
{"ts":1757755500000,"o":115909,"h":115909.1,"l":115908,"c":115908,"v":94800,"usd":0.817887}
{"ts":1757755560000,"o":115908,"h":115913,"l":115908,"c":115913,"v":293500,"usd":2.5321676}
{"ts":1757755620000,"o":115913,"h":115913,"l":115892.7,"c":115892.8,"v":275200,"usd":2.37438365}
{"ts":1757755680000,"o":115892.8,"h":115892.8,"l":115892.8,"c":115892.8,"v":2500,"usd":0.02157175}
{"ts":1757755740000,"o":115892.8,"h":115892.8,"l":115892.7,"c":115892.8,"v":37700,"usd":0.32530199}
{"ts":1757755800000,"o":115892.8,"h":115892.8,"l":115892.7,"c":115892.7,"v":15000,"usd":0.1294305}
{"ts":1757755860000,"o":115892.7,"h":115892.8,"l":115892.8,"c":115892.8,"v":20900,"usd":0.18033983}
{"ts":1757755920000,"o":115892.8,"h":115892.8,"l":115892.8,"c":115892.8,"v":500,"usd":0.00431435}
{"ts":1757755980000,"o":115892.8,"h":115892.8,"l":115892.8,"c":115892.8,"v":8600,"usd":0.07420682}
{"ts":1757756040000,"o":115892.8,"h":115892.8,"l":115892.8,"c":115892.8,"v":250500,"usd":2.16148935}
{"ts":1757756100000,"o":115892.8,"h":115921,"l":115892.8,"c":115921,"v":199100,"usd":1.71791361}
{"ts":1757756160000,"o":115921,"h":115921,"l":115921,"c":115921,"v":1000,"usd":0.0086266}
{"ts":1757756220000,"o":115921,"h":115921,"l":115920.9,"c":115921,"v":7100,"usd":0.06124886}
{"ts":1757756280000,"o":115921,"h":115920.9,"l":115914,"c":115914,"v":110700,"usd":0.95498506}
{"ts":1757756340000,"o":115914,"h":115914.1,"l":115914,"c":115914.1,"v":53200,"usd":0.45896172}
{"ts":1757756400000,"o":115914.1,"h":115914.1,"l":115914,"c":115914.1,"v":49600,"usd":0.42790416}
{"ts":1757756460000,"o":115914.1,"h":115914,"l":115914,"c":115914,"v":3500,"usd":0.03019485}
{"ts":1757756520000,"o":115914,"h":115914,"l":115892.8,"c":115892.8,"v":254300,"usd":2.19413226}
{"ts":1757756580000,"o":115892.8,"h":115901,"l":115892.8,"c":115901,"v":63400,"usd":0.54705643}
{"ts":1757756640000,"o":115901,"h":115935.6,"l":115901,"c":115935.6,"v":85500,"usd":0.73769314}
{"ts":1757756700000,"o":115935.6,"h":115935.6,"l":115926.6,"c":115928,"v":30200,"usd":0.26050363}
{"ts":1757756760000,"o":115928,"h":115928,"l":115928,"c":115928,"v":2000,"usd":0.017252}
{"ts":1757756820000,"o":115928,"h":115928,"l":115928,"c":115928,"v":1500,"usd":0.012939}
{"ts":1757756880000,"o":115928,"h":115929,"l":115927.9,"c":115929,"v":16600,"usd":0.1431917}
{"ts":1757756940000,"o":115929,"h":115954.1,"l":115915.1,"c":115954.1,"v":623500,"usd":5.37808163}
{"ts":1757757000000,"o":115954.1,"h":115983.4,"l":115954.2,"c":115969,"v":43200,"usd":0.37255067}
{"ts":1757757060000,"o":115969,"h":115969,"l":115969,"c":115969,"v":0,"usd":0}
{"ts":1757757120000,"o":115969,"h":115987.8,"l":115969,"c":115987.8,"v":22600,"usd":0.19487365}
{"ts":1757757180000,"o":115987.8,"h":115987.8,"l":115987,"c":115987.1,"v":2300,"usd":0.01982978}
{"ts":1757757240000,"o":115987.1,"h":116000,"l":115988,"c":116000,"v":30500,"usd":0.26295325}
{"ts":1757757300000,"o":116000,"h":116005.3,"l":115999.9,"c":116005.3,"v":21700,"usd":0.18706682}
{"ts":1757757360000,"o":116005.3,"h":116040,"l":116005.3,"c":116034,"v":194300,"usd":1.67467328}
{"ts":1757757420000,"o":116034,"h":116034,"l":116027,"c":116027.1,"v":310500,"usd":2.67608638}
{"ts":1757757480000,"o":116027.1,"h":116069.8,"l":116027.1,"c":116056.4,"v":198400,"usd":1.70966001}
{"ts":1757757540000,"o":116056.4,"h":116056.3,"l":116056.3,"c":116056.3,"v":2000,"usd":0.017233}
{"ts":1757757600000,"o":116056.3,"h":116056.3,"l":116050,"c":116050,"v":179300,"usd":1.5449654}
{"ts":1757757660000,"o":116050,"h":116050,"l":116022.5,"c":116022.5,"v":49000,"usd":0.42225835}
{"ts":1757757720000,"o":116022.5,"h":116024,"l":116022.4,"c":116024,"v":76900,"usd":0.66280041}
{"ts":1757757780000,"o":116024,"h":116023.9,"l":115980,"c":116009,"v":531100,"usd":4.57821028}
{"ts":1757757840000,"o":116009,"h":116008.9,"l":115980,"c":115991,"v":73000,"usd":0.6293806}
{"ts":1757757900000,"o":115991,"h":115995,"l":115992,"c":115995,"v":33800,"usd":0.29139693}
{"ts":1757757960000,"o":115995,"h":115995,"l":115994.9,"c":115995,"v":6400,"usd":0.05517504}
{"ts":1757758020000,"o":115995,"h":115995,"l":115994.9,"c":115995,"v":11900,"usd":0.10259109}
{"ts":1757758080000,"o":115995,"h":116019.5,"l":115995,"c":116019.5,"v":46200,"usd":0.39827736}
{"ts":1757758140000,"o":116019.5,"h":116043.7,"l":116019.5,"c":116043.7,"v":164200,"usd":1.41525593}
{"ts":1757758200000,"o":116043.7,"h":116118.3,"l":116043.7,"c":116117.4,"v":195300,"usd":1.68232719}
{"ts":1757758260000,"o":116117.4,"h":116118.3,"l":116109,"c":116118.3,"v":73800,"usd":0.63558325}
{"ts":1757758320000,"o":116118.3,"h":116200,"l":116118.3,"c":116189,"v":680800,"usd":5.86064956}
{"ts":1757758380000,"o":116189,"h":116188,"l":116182,"c":116182,"v":270300,"usd":2.32645576}
{"ts":1757758440000,"o":116182,"h":116182,"l":116130,"c":116134,"v":126600,"usd":1.09011469}
{"ts":1757758500000,"o":116134,"h":116150,"l":116134,"c":116150,"v":33600,"usd":0.28931159}
{"ts":1757758560000,"o":116150,"h":116150,"l":116149.9,"c":116150,"v":23900,"usd":0.20576944}
{"ts":1757758620000,"o":116150,"h":116150,"l":116146,"c":116146,"v":70600,"usd":0.60783936}
{"ts":1757758680000,"o":116146,"h":116134.7,"l":116132,"c":116132,"v":23700,"usd":0.20407529}
{"ts":1757758740000,"o":116132,"h":116132.1,"l":116132,"c":116132,"v":149900,"usd":1.29077391}
{"ts":1757758800000,"o":116132,"h":116154,"l":116132,"c":116154,"v":129600,"usd":1.11593836}
{"ts":1757758860000,"o":116154,"h":116155,"l":116154,"c":116155,"v":10100,"usd":0.0869536}
{"ts":1757758920000,"o":116155,"h":116155,"l":116155,"c":116155,"v":25000,"usd":0.21523}
{"ts":1757758980000,"o":116155,"h":116154.9,"l":116113.8,"c":116113.9,"v":388400,"usd":3.34435955}
{"ts":1757759040000,"o":116113.9,"h":116126.4,"l":116113.9,"c":116126.4,"v":113500,"usd":0.97746023}
{"ts":1757759100000,"o":116126.4,"h":116126.3,"l":116120,"c":116120,"v":35700,"usd":0.30742711}
{"ts":1757759160000,"o":116120,"h":116120,"l":116118,"c":116118,"v":15400,"usd":0.13262306}
{"ts":1757759220000,"o":116118,"h":116118,"l":116111,"c":116111,"v":39900,"usd":0.34361876}
{"ts":1757759280000,"o":116111,"h":116111,"l":116098,"c":116098.1,"v":72200,"usd":0.62182218}
{"ts":1757759340000,"o":116098.1,"h":116098,"l":116069,"c":116069,"v":66400,"usd":0.57204451}
{"ts":1757759400000,"o":116069,"h":116066,"l":116048.4,"c":116048.4,"v":15100,"usd":0.13011248}
{"ts":1757759460000,"o":116048.4,"h":116046,"l":116045.9,"c":116046,"v":154800,"usd":1.33395804}
{"ts":1757759520000,"o":116046,"h":116053.9,"l":116045.9,"c":116053.9,"v":437600,"usd":3.77092553}
{"ts":1757759580000,"o":116053.9,"h":116054,"l":116053.9,"c":116054,"v":8900,"usd":0.07668863}
{"ts":1757759640000,"o":116054,"h":116054,"l":116000.1,"c":116000.1,"v":116200,"usd":1.00151439}
{"ts":1757759700000,"o":116000.1,"h":116000.2,"l":115981.5,"c":115984,"v":182500,"usd":1.57350487}
{"ts":1757759760000,"o":115984,"h":116014,"l":115984,"c":116014,"v":43700,"usd":0.37671768}
{"ts":1757759820000,"o":116014,"h":116063.8,"l":116014,"c":116063.8,"v":131600,"usd":1.1342191}
{"ts":1757759880000,"o":116063.8,"h":116056,"l":116056,"c":116056,"v":2000,"usd":0.017233}
{"ts":1757759940000,"o":116056,"h":116090.6,"l":116056.1,"c":116085.1,"v":103100,"usd":0.88830989}
{"ts":1757760000000,"o":116085.1,"h":116085.1,"l":116085,"c":116085.1,"v":15800,"usd":0.13610752}
{"ts":1757760060000,"o":116085.1,"h":116085.1,"l":116085,"c":116085,"v":3000,"usd":0.0258432}
{"ts":1757760120000,"o":116085,"h":116085,"l":116079,"c":116079,"v":150800,"usd":1.29905996}
{"ts":1757760180000,"o":116079,"h":116098.9,"l":116079.1,"c":116085.2,"v":182500,"usd":1.57207172}
{"ts":1757760240000,"o":116085.2,"h":116085.2,"l":116085.2,"c":116085.2,"v":1600,"usd":0.01378304}
{"ts":1757760300000,"o":116085.2,"h":116085.2,"l":116075,"c":116075,"v":69400,"usd":0.59784846}
{"ts":1757760360000,"o":116075,"h":116110,"l":116075.1,"c":116103.9,"v":289500,"usd":2.49370164}
{"ts":1757760420000,"o":116103.9,"h":116103.9,"l":116050,"c":116050,"v":97700,"usd":0.84168296}
{"ts":1757760480000,"o":116050,"h":116050,"l":116025,"c":116025,"v":82400,"usd":0.71014122}
{"ts":1757760540000,"o":116025,"h":116024.8,"l":116024.8,"c":116024.8,"v":31500,"usd":0.2714922}
{"ts":1757760600000,"o":116024.8,"h":116024.8,"l":116024.8,"c":116024.8,"v":1000,"usd":0.0086188}
{"ts":1757760660000,"o":116024.8,"h":116024.7,"l":116007.9,"c":116007.9,"v":52600,"usd":0.45339363}
{"ts":1757760720000,"o":116007.9,"h":116005.3,"l":115998,"c":115998,"v":35100,"usd":0.3025795}
{"ts":1757760780000,"o":115998,"h":115995.9,"l":115988,"c":115988,"v":9300,"usd":0.08017775}
{"ts":1757760840000,"o":115988,"h":115982.5,"l":115934.8,"c":115957.9,"v":300700,"usd":2.59356664}
{"ts":1757760900000,"o":115957.9,"h":115971.9,"l":115958,"c":115971.9,"v":126000,"usd":1.08656383}
{"ts":1757760960000,"o":115971.9,"h":115971.9,"l":115971.9,"c":115971.9,"v":3900,"usd":0.03362892}
{"ts":1757761020000,"o":115971.9,"h":115971.9,"l":115947,"c":115947,"v":31400,"usd":0.27076826}
{"ts":1757761080000,"o":115947,"h":115947,"l":115938.6,"c":115938.6,"v":12500,"usd":0.10781005}
{"ts":1757761140000,"o":115938.6,"h":115948.9,"l":115938.7,"c":115948.9,"v":226000,"usd":1.9492921}
{"ts":1757761200000,"o":115948.9,"h":115972.9,"l":115949,"c":115970,"v":82300,"usd":0.70977906}
{"ts":1757761260000,"o":115970,"h":115970,"l":115951,"c":115951,"v":20700,"usd":0.17849831}
{"ts":1757761320000,"o":115951,"h":115951,"l":115940,"c":115940,"v":81200,"usd":0.70031175}
{"ts":1757761380000,"o":115940,"h":115940,"l":115935,"c":115935.1,"v":295000,"usd":2.54449926}
{"ts":1757761440000,"o":115935.1,"h":115970.1,"l":115936,"c":115970.1,"v":121900,"usd":1.05129276}
{"ts":1757761500000,"o":115970.1,"h":115970,"l":115968,"c":115968,"v":4100,"usd":0.03535421}
{"ts":1757761560000,"o":115968,"h":115968,"l":115948,"c":115948.1,"v":23400,"usd":0.20179804}
{"ts":1757761620000,"o":115948.1,"h":115948.1,"l":115948.1,"c":115948.1,"v":8800,"usd":0.0758956}
{"ts":1757761680000,"o":115948.1,"h":115948.1,"l":115948,"c":115948,"v":6900,"usd":0.0595095}
{"ts":1757761740000,"o":115948,"h":115948,"l":115936,"c":115936,"v":17400,"usd":0.15007234}
{"ts":1757761800000,"o":115936,"h":115935.9,"l":115932,"c":115932,"v":108200,"usd":0.93328439}
{"ts":1757761860000,"o":115932,"h":115932.1,"l":115889.6,"c":115921.2,"v":1001800,"usd":8.64354206}
{"ts":1757761920000,"o":115921.2,"h":115924,"l":115918,"c":115918,"v":222400,"usd":1.91853089}
{"ts":1757761980000,"o":115918,"h":115918,"l":115904,"c":115904,"v":23400,"usd":0.20188747}
{"ts":1757762040000,"o":115904,"h":115904,"l":115903.1,"c":115903.1,"v":15100,"usd":0.13028114}
{"ts":1757762100000,"o":115903.1,"h":115903.2,"l":115903.1,"c":115903.1,"v":18800,"usd":0.16220452}
{"ts":1757762160000,"o":115903.1,"h":115903.2,"l":115903.1,"c":115903.1,"v":21400,"usd":0.18463706}
{"ts":1757762220000,"o":115903.1,"h":115903.2,"l":115903.1,"c":115903.1,"v":148800,"usd":1.28383152}
{"ts":1757762280000,"o":115903.1,"h":115907,"l":115903.1,"c":115907,"v":318500,"usd":2.7479794}
{"ts":1757762340000,"o":115907,"h":115907,"l":115907,"c":115907,"v":2000,"usd":0.0172552}
{"ts":1757762400000,"o":115907,"h":115911,"l":115891,"c":115891,"v":548400,"usd":4.73151049}
{"ts":1757762460000,"o":115891,"h":115891.9,"l":115891.9,"c":115891.9,"v":2500,"usd":0.02157175}
{"ts":1757762520000,"o":115891.9,"h":115900,"l":115891.8,"c":115900,"v":195100,"usd":1.68345477}
{"ts":1757762580000,"o":115900,"h":115923.9,"l":115900,"c":115923.9,"v":701600,"usd":6.05346903}
{"ts":1757762640000,"o":115923.9,"h":115928,"l":115923.9,"c":115928,"v":128600,"usd":1.10934129}
{"ts":1757762700000,"o":115928,"h":115928,"l":115928,"c":115928,"v":500,"usd":0.004313}
{"ts":1757762760000,"o":115928,"h":115928,"l":115928,"c":115928,"v":0,"usd":0}
{"ts":1757762820000,"o":115928,"h":115928,"l":115900,"c":115924,"v":937900,"usd":8.09158349}
{"ts":1757762880000,"o":115924,"h":115924,"l":115900,"c":115900,"v":386500,"usd":3.33450217}
{"ts":1757762940000,"o":115900,"h":115900,"l":115900,"c":115900,"v":3500,"usd":0.03019835}
{"ts":1757763000000,"o":115900,"h":115924,"l":115900,"c":115915.2,"v":611000,"usd":5.27171809}
{"ts":1757763060000,"o":115915.2,"h":115915.2,"l":115900,"c":115900,"v":381000,"usd":3.28701371}
{"ts":1757763120000,"o":115900,"h":115944,"l":115900,"c":115944,"v":2426600,"usd":20.93637123}
{"ts":1757763180000,"o":115944,"h":115946,"l":115922,"c":115922,"v":234900,"usd":2.0260247}
{"ts":1757763240000,"o":115922,"h":115922.1,"l":115922,"c":115922,"v":3800,"usd":0.0327807}
{"ts":1757763300000,"o":115922,"h":115922,"l":115922,"c":115922,"v":4000,"usd":0.034506}
{"ts":1757763360000,"o":115922,"h":115922,"l":115922,"c":115922,"v":1000,"usd":0.0086265}
{"ts":1757763420000,"o":115922,"h":116001,"l":115922,"c":116001,"v":559200,"usd":4.82330033}
{"ts":1757763480000,"o":116001,"h":116000.9,"l":115987,"c":115987,"v":93100,"usd":0.80259949}
{"ts":1757763540000,"o":115987,"h":115988,"l":115987.1,"c":115988,"v":12000,"usd":0.1034592}
{"ts":1757763600000,"o":115988,"h":115988,"l":115987.9,"c":115988,"v":5200,"usd":0.04483232}
{"ts":1757763660000,"o":115988,"h":115988,"l":115988,"c":115988,"v":4500,"usd":0.0387972}
{"ts":1757763720000,"o":115988,"h":115988,"l":115988,"c":115988,"v":19100,"usd":0.16467256}
{"ts":1757763780000,"o":115988,"h":116009.9,"l":115988,"c":116009.4,"v":62800,"usd":0.54141263}
{"ts":1757763840000,"o":116009.4,"h":116009,"l":116007.1,"c":116007.2,"v":13300,"usd":0.11464716}
{"ts":1757763900000,"o":116007.2,"h":116015.7,"l":116002,"c":116002,"v":201400,"usd":1.73606883}
{"ts":1757763960000,"o":116002,"h":115996.5,"l":115987.7,"c":115987.7,"v":53100,"usd":0.45777331}
{"ts":1757764020000,"o":115987.7,"h":115987.6,"l":115987.6,"c":115987.6,"v":3900,"usd":0.03362424}
{"ts":1757764080000,"o":115987.6,"h":115987.7,"l":115987.7,"c":115987.7,"v":3500,"usd":0.0301756}
{"ts":1757764140000,"o":115987.7,"h":115987.7,"l":115987.7,"c":115987.7,"v":0,"usd":0}
{"ts":1757764200000,"o":115987.7,"h":115987.7,"l":115987.7,"c":115987.7,"v":2400,"usd":0.02069184}
{"ts":1757764260000,"o":115987.7,"h":115987.7,"l":115987.7,"c":115987.7,"v":0,"usd":0}
{"ts":1757764320000,"o":115987.7,"h":115987.7,"l":115987.7,"c":115987.7,"v":2100,"usd":0.01810536}
{"ts":1757764380000,"o":115987.7,"h":115987.6,"l":115987.6,"c":115987.6,"v":6200,"usd":0.05345392}
{"ts":1757764440000,"o":115987.6,"h":115987.7,"l":115970.3,"c":115970.3,"v":532500,"usd":4.59100686}
{"ts":1757764500000,"o":115970.3,"h":115966.9,"l":115966.8,"c":115966.8,"v":8400,"usd":0.07243488}
{"ts":1757764560000,"o":115966.8,"h":115966.9,"l":115966.8,"c":115966.8,"v":11400,"usd":0.09830448}
{"ts":1757764620000,"o":115966.8,"h":115990.2,"l":115966.9,"c":115990.2,"v":407500,"usd":3.51393141}
{"ts":1757764680000,"o":115990.2,"h":115991,"l":115974.6,"c":115974.6,"v":13200,"usd":0.11380368}
{"ts":1757764740000,"o":115974.6,"h":115974.5,"l":115974.5,"c":115974.5,"v":200,"usd":0.00172452}
{"ts":1757764800000,"o":115974.5,"h":115974.5,"l":115974.5,"c":115974.5,"v":1500,"usd":0.0129339}
{"ts":1757764860000,"o":115974.5,"h":115974.5,"l":115930,"c":115930,"v":331300,"usd":2.85710942}
{"ts":1757764920000,"o":115930,"h":115934,"l":115930,"c":115934,"v":149400,"usd":1.2887087}
{"ts":1757764980000,"o":115934,"h":115934,"l":115934,"c":115934,"v":6100,"usd":0.05261616}
{"ts":1757765040000,"o":115934,"h":115933.9,"l":115918,"c":115918,"v":114100,"usd":0.9842686}
{"ts":1757765100000,"o":115918,"h":115918,"l":115916,"c":115916,"v":80400,"usd":0.69359486}
{"ts":1757765160000,"o":115916,"h":115916,"l":115915,"c":115915,"v":6800,"usd":0.05866346}
{"ts":1757765220000,"o":115915,"h":115914.1,"l":115914,"c":115914,"v":4500,"usd":0.03882195}
{"ts":1757765280000,"o":115914,"h":115914.1,"l":115914,"c":115914.1,"v":4600,"usd":0.03968466}
{"ts":1757765340000,"o":115914.1,"h":115914.1,"l":115914,"c":115914,"v":63900,"usd":0.55127169}
{"ts":1757765400000,"o":115914,"h":115918,"l":115914,"c":115918,"v":264700,"usd":2.28359027}
{"ts":1757765460000,"o":115918,"h":115918,"l":115917.5,"c":115918,"v":53000,"usd":0.4572204}
{"ts":1757765520000,"o":115918,"h":115918,"l":115888,"c":115888,"v":300700,"usd":2.59439051}
{"ts":1757765580000,"o":115888,"h":115888,"l":115888,"c":115888,"v":5500,"usd":0.0474595}
{"ts":1757765640000,"o":115888,"h":115888,"l":115888,"c":115888,"v":6000,"usd":0.051774}
{"ts":1757765700000,"o":115888,"h":115888,"l":115888,"c":115888,"v":4500,"usd":0.0388305}
{"ts":1757765760000,"o":115888,"h":115888.1,"l":115874.5,"c":115874.6,"v":991400,"usd":8.55479315}
{"ts":1757765820000,"o":115874.6,"h":115875,"l":115874.6,"c":115875,"v":112000,"usd":0.96656}
{"ts":1757765880000,"o":115875,"h":115909.4,"l":115875,"c":115909.4,"v":231300,"usd":1.99590914}
{"ts":1757765940000,"o":115909.4,"h":115909.3,"l":115904,"c":115904,"v":160700,"usd":1.3864265}
{"ts":1757766000000,"o":115904,"h":115893.1,"l":115882,"c":115882,"v":62600,"usd":0.54016801}
{"ts":1757766060000,"o":115882,"h":115882,"l":115882,"c":115882,"v":4300,"usd":0.03710685}
{"ts":1757766120000,"o":115882,"h":115881.1,"l":115881.1,"c":115881.1,"v":3500,"usd":0.03020325}
{"ts":1757766180000,"o":115881.1,"h":115881.2,"l":115878,"c":115878,"v":32700,"usd":0.28218763}
{"ts":1757766240000,"o":115878,"h":115878,"l":115878,"c":115878,"v":5000,"usd":0.043149}
{"ts":1757766300000,"o":115878,"h":115878,"l":115878,"c":115878,"v":3100,"usd":0.02675238}
{"ts":1757766360000,"o":115878,"h":115878,"l":115878,"c":115878,"v":3000,"usd":0.0258894}
{"ts":1757766420000,"o":115878,"h":115878,"l":115877,"c":115877,"v":688300,"usd":5.93989134}
{"ts":1757766480000,"o":115877,"h":115877.1,"l":115877,"c":115877.1,"v":5600,"usd":0.04832688}
{"ts":1757766540000,"o":115877.1,"h":115877,"l":115877,"c":115877,"v":2800,"usd":0.02416344}
{"ts":1757766600000,"o":115877,"h":115878,"l":115877,"c":115878,"v":261500,"usd":2.2566927}
{"ts":1757766660000,"o":115878,"h":115899,"l":115877.9,"c":115899,"v":189400,"usd":1.63434991}
{"ts":1757766720000,"o":115899,"h":115923,"l":115900,"c":115923,"v":35500,"usd":0.30628379}
{"ts":1757766780000,"o":115923,"h":115923,"l":115923,"c":115923,"v":51000,"usd":0.4399464}
{"ts":1757766840000,"o":115923,"h":115923,"l":115923,"c":115923,"v":9500,"usd":0.0819508}
{"ts":1757766900000,"o":115923,"h":115923,"l":115923,"c":115923,"v":28400,"usd":0.24498976}
{"ts":1757766960000,"o":115923,"h":115926.9,"l":115923.9,"c":115926.9,"v":14400,"usd":0.12421812}
{"ts":1757767020000,"o":115926.9,"h":115990.7,"l":115927,"c":115990.7,"v":115900,"usd":0.999548}
{"ts":1757767080000,"o":115990.7,"h":115990.7,"l":115990.6,"c":115990.7,"v":1100,"usd":0.00948354}
{"ts":1757767140000,"o":115990.7,"h":115990.7,"l":115990.6,"c":115990.7,"v":3100,"usd":0.02672634}
{"ts":1757767200000,"o":115990.7,"h":116000,"l":115990.7,"c":116000,"v":35500,"usd":0.30605403}
{"ts":1757767260000,"o":116000,"h":116023.3,"l":116000,"c":116018.2,"v":150100,"usd":1.29376007}
{"ts":1757767320000,"o":116018.2,"h":116026,"l":116018.2,"c":116026,"v":70800,"usd":0.61023749}
{"ts":1757767380000,"o":116026,"h":116070,"l":116027.9,"c":116070,"v":271500,"usd":2.33946029}
{"ts":1757767440000,"o":116070,"h":116072.2,"l":116050.1,"c":116050.1,"v":170900,"usd":1.4724443}
{"ts":1757767500000,"o":116050.1,"h":116050.1,"l":116046,"c":116046,"v":145800,"usd":1.25637184}
{"ts":1757767560000,"o":116046,"h":116040.4,"l":116025,"c":116025,"v":31400,"usd":0.27060755}
{"ts":1757767620000,"o":116025,"h":116025,"l":116025,"c":116025,"v":2500,"usd":0.021547}
{"ts":1757767680000,"o":116025,"h":116025,"l":116025,"c":116025,"v":1500,"usd":0.0129282}
{"ts":1757767740000,"o":116025,"h":116025,"l":116024,"c":116024,"v":10800,"usd":0.0930836}
{"ts":1757767800000,"o":116024,"h":116024,"l":116024,"c":116024,"v":1500,"usd":0.01292835}
{"ts":1757767860000,"o":116024,"h":116024.1,"l":116024,"c":116024,"v":4500,"usd":0.03878505}
{"ts":1757767920000,"o":116024,"h":116024,"l":116024,"c":116024,"v":2500,"usd":0.02154725}
{"ts":1757767980000,"o":116024,"h":116024,"l":116014.9,"c":116014.9,"v":45700,"usd":0.39389691}
{"ts":1757768040000,"o":116014.9,"h":116014.9,"l":116014.9,"c":116014.9,"v":1800,"usd":0.01551528}
{"ts":1757768100000,"o":116014.9,"h":116014.9,"l":116014.9,"c":116014.9,"v":2000,"usd":0.0172392}
{"ts":1757768160000,"o":116014.9,"h":116014.9,"l":116014.8,"c":116014.9,"v":50300,"usd":0.43356588}
{"ts":1757768220000,"o":116014.9,"h":116019,"l":116014.9,"c":116019,"v":239400,"usd":2.06352994}
{"ts":1757768280000,"o":116019,"h":116019,"l":116015,"c":116015.1,"v":195500,"usd":1.68507476}
{"ts":1757768340000,"o":116015.1,"h":116015,"l":116014,"c":116014,"v":2600,"usd":0.02241096}
{"ts":1757768400000,"o":116014,"h":116014,"l":116014,"c":116014,"v":9100,"usd":0.07843836}
{"ts":1757768460000,"o":116014,"h":116014,"l":116014,"c":116014,"v":2000,"usd":0.0172392}
{"ts":1757768520000,"o":116014,"h":116014,"l":116014,"c":116014,"v":0,"usd":0}
{"ts":1757768580000,"o":116014,"h":116014,"l":115990,"c":115990,"v":284100,"usd":2.44891213}
{"ts":1757768640000,"o":115990,"h":115989,"l":115980,"c":115980,"v":8900,"usd":0.07673336}
{"ts":1757768700000,"o":115980,"h":115980,"l":115970,"c":115970,"v":7700,"usd":0.06639398}
{"ts":1757768760000,"o":115970,"h":115966.6,"l":115966.6,"c":115966.6,"v":1300,"usd":0.01121016}
{"ts":1757768820000,"o":115966.6,"h":115966.5,"l":115960,"c":115960,"v":4200,"usd":0.03621787}
{"ts":1757768880000,"o":115960,"h":115956.7,"l":115956.7,"c":115956.7,"v":100,"usd":0.00086239}
{"ts":1757768940000,"o":115956.7,"h":115956.6,"l":115949,"c":115949,"v":4100,"usd":0.03535899}
{"ts":1757769000000,"o":115949,"h":115943.4,"l":115930,"c":115930,"v":8800,"usd":0.07590271}
{"ts":1757769060000,"o":115930,"h":115923.5,"l":115923.5,"c":115923.5,"v":2800,"usd":0.02415392}
{"ts":1757769120000,"o":115923.5,"h":115923.5,"l":115923.5,"c":115923.5,"v":0,"usd":0}
{"ts":1757769180000,"o":115923.5,"h":115936,"l":115923.5,"c":115936,"v":924100,"usd":7.97149876}
{"ts":1757769240000,"o":115936,"h":115936,"l":115936,"c":115936,"v":1000,"usd":0.0086254}
{"ts":1757769300000,"o":115936,"h":115936,"l":115920,"c":115920.1,"v":71800,"usd":0.61934029}
{"ts":1757769360000,"o":115920.1,"h":115920,"l":115910,"c":115910,"v":24700,"usd":0.21308361}
{"ts":1757769420000,"o":115910,"h":115909.1,"l":115909,"c":115909,"v":4900,"usd":0.04227475}
{"ts":1757769480000,"o":115909,"h":115909,"l":115909,"c":115909,"v":500,"usd":0.00431375}
{"ts":1757769540000,"o":115909,"h":115926.9,"l":115909.1,"c":115926.9,"v":546700,"usd":4.7166464}
{"ts":1757769600000,"o":115926.9,"h":115926.9,"l":115909,"c":115909,"v":11100,"usd":0.09575291}
{"ts":1757769660000,"o":115909,"h":115931.9,"l":115909,"c":115919,"v":294600,"usd":2.54151014}
{"ts":1757769720000,"o":115919,"h":115919,"l":115918,"c":115919,"v":15700,"usd":0.13544029}
{"ts":1757769780000,"o":115919,"h":115919,"l":115919,"c":115919,"v":1500,"usd":0.01294005}
{"ts":1757769840000,"o":115919,"h":115919,"l":115918.9,"c":115919,"v":10300,"usd":0.08885501}
{"ts":1757769900000,"o":115919,"h":115919,"l":115919,"c":115919,"v":9000,"usd":0.0776403}
{"ts":1757769960000,"o":115919,"h":115946.5,"l":115919,"c":115946.3,"v":363700,"usd":3.1373955}
{"ts":1757770020000,"o":115946.3,"h":115953,"l":115944,"c":115953,"v":46600,"usd":0.40190847}
{"ts":1757770080000,"o":115953,"h":115980.5,"l":115955,"c":115980.5,"v":35200,"usd":0.30352963}
{"ts":1757770140000,"o":115980.5,"h":115980.4,"l":115968,"c":115968,"v":63400,"usd":0.54666988}
{"ts":1757770200000,"o":115968,"h":115968.1,"l":115968,"c":115968,"v":17600,"usd":0.15176656}
{"ts":1757770260000,"o":115968,"h":115968,"l":115949,"c":115949,"v":93200,"usd":0.8037092}
{"ts":1757770320000,"o":115949,"h":115949,"l":115933,"c":115933,"v":33700,"usd":0.29065522}
{"ts":1757770380000,"o":115933,"h":115932,"l":115919,"c":115919,"v":39000,"usd":0.3364051}
{"ts":1757770440000,"o":115919,"h":115919.1,"l":115900.1,"c":115900.1,"v":29800,"usd":0.25709074}
{"ts":1757770500000,"o":115900.1,"h":115902,"l":115889.1,"c":115902,"v":103800,"usd":0.8956606}
{"ts":1757770560000,"o":115902,"h":115902.9,"l":115902,"c":115902,"v":7700,"usd":0.06643527}
{"ts":1757770620000,"o":115902,"h":115901.1,"l":115901,"c":115901.1,"v":20400,"usd":0.1760117}
{"ts":1757770680000,"o":115901.1,"h":115918,"l":115901.1,"c":115918,"v":71800,"usd":0.61948364}
{"ts":1757770740000,"o":115918,"h":115918,"l":115914,"c":115914,"v":16300,"usd":0.14061862}
{"ts":1757770800000,"o":115914,"h":115914,"l":115914,"c":115914,"v":4300,"usd":0.03709653}
{"ts":1757770860000,"o":115914,"h":115914,"l":115895,"c":115895,"v":43800,"usd":0.3778893}
{"ts":1757770920000,"o":115895,"h":115895,"l":115895,"c":115895,"v":11000,"usd":0.0949135}
{"ts":1757770980000,"o":115895,"h":115895,"l":115886.7,"c":115886.7,"v":18900,"usd":0.16308199}
{"ts":1757771040000,"o":115886.7,"h":115880.1,"l":115865,"c":115865,"v":232000,"usd":2.00213038}
{"ts":1757771100000,"o":115865,"h":115860,"l":115855,"c":115855,"v":37100,"usd":0.32022425}
{"ts":1757771160000,"o":115855,"h":115855.1,"l":115840,"c":115840,"v":165500,"usd":1.42853777}
{"ts":1757771220000,"o":115840,"h":115840.1,"l":115810.3,"c":115819,"v":85700,"usd":0.73986158}
{"ts":1757771280000,"o":115819,"h":115819,"l":115815,"c":115815,"v":5800,"usd":0.05007901}
{"ts":1757771340000,"o":115815,"h":115814.9,"l":115814.9,"c":115814.9,"v":20000,"usd":0.17269}
{"ts":1757771400000,"o":115814.9,"h":115814.9,"l":115814.9,"c":115814.9,"v":500,"usd":0.00431725}
{"ts":1757771460000,"o":115814.9,"h":115814.8,"l":115760.1,"c":115766.7,"v":587200,"usd":5.07107456}
{"ts":1757771520000,"o":115766.7,"h":115766.7,"l":115648.7,"c":115652,"v":1038400,"usd":8.97331902}
{"ts":1757771580000,"o":115652,"h":115744,"l":115632.6,"c":115744,"v":1156100,"usd":9.99633933}
{"ts":1757771640000,"o":115744,"h":115810,"l":115740,"c":115760,"v":276600,"usd":2.38935196}
{"ts":1757771700000,"o":115760,"h":115794.9,"l":115739.1,"c":115739.1,"v":410900,"usd":3.54957049}
{"ts":1757771760000,"o":115739.1,"h":115789,"l":115735,"c":115785,"v":852400,"usd":7.36491659}
{"ts":1757771820000,"o":115785,"h":115782.1,"l":115739,"c":115739,"v":131000,"usd":1.1317057}
{"ts":1757771880000,"o":115739,"h":115784,"l":115739.1,"c":115784,"v":496200,"usd":4.28689221}
{"ts":1757771940000,"o":115784,"h":115830.5,"l":115784,"c":115790,"v":511400,"usd":4.41667301}
{"ts":1757772000000,"o":115790,"h":115790,"l":115768.6,"c":115768.6,"v":520800,"usd":4.4982561}
{"ts":1757772060000,"o":115768.6,"h":115768.1,"l":115720,"c":115720,"v":300800,"usd":2.59871023}
{"ts":1757772120000,"o":115720,"h":115715,"l":115596.1,"c":115630.5,"v":1212800,"usd":10.48619697}
{"ts":1757772180000,"o":115630.5,"h":115665,"l":115629.1,"c":115640.1,"v":235900,"usd":2.03983478}
{"ts":1757772240000,"o":115640.1,"h":115750,"l":115620,"c":115750,"v":475300,"usd":4.10843384}
{"ts":1757772300000,"o":115750,"h":115782,"l":115749,"c":115782,"v":266900,"usd":2.30568474}
{"ts":1757772360000,"o":115782,"h":115783.9,"l":115674.2,"c":115698.8,"v":362100,"usd":3.12890421}
{"ts":1757772420000,"o":115698.8,"h":115717.3,"l":115660.1,"c":115695,"v":316900,"usd":2.73940978}
{"ts":1757772480000,"o":115695,"h":115724,"l":115694.9,"c":115724,"v":143100,"usd":1.23685722}
{"ts":1757772540000,"o":115724,"h":115756.9,"l":115724,"c":115749.8,"v":119900,"usd":1.03603722}
{"ts":1757772600000,"o":115749.8,"h":115778,"l":115749.8,"c":115778,"v":67300,"usd":0.58140934}
{"ts":1757772660000,"o":115778,"h":115821,"l":115780,"c":115821,"v":172000,"usd":1.48545668}
{"ts":1757772720000,"o":115821,"h":115820.9,"l":115748,"c":115748,"v":214300,"usd":1.85075131}
{"ts":1757772780000,"o":115748,"h":115740,"l":115710,"c":115710,"v":20700,"usd":0.17886963}
{"ts":1757772840000,"o":115710,"h":115710,"l":115665,"c":115665,"v":216900,"usd":1.87500866}
{"ts":1757772900000,"o":115665,"h":115688,"l":115665.1,"c":115688,"v":225300,"usd":1.94780208}
{"ts":1757772960000,"o":115688,"h":115780,"l":115684,"c":115780,"v":518700,"usd":4.4825405}
{"ts":1757773020000,"o":115780,"h":115877.8,"l":115787,"c":115874,"v":338500,"usd":2.92213449}
{"ts":1757773080000,"o":115874,"h":115888.8,"l":115837.1,"c":115837.1,"v":172000,"usd":1.48450425}
{"ts":1757773140000,"o":115837.1,"h":115877.9,"l":115821.1,"c":115875,"v":226300,"usd":1.95367061}
{"ts":1757773200000,"o":115875,"h":115879,"l":115871,"c":115879,"v":46700,"usd":0.4030204}
{"ts":1757773260000,"o":115879,"h":115900,"l":115877.6,"c":115900,"v":68100,"usd":0.5876694}
{"ts":1757773320000,"o":115900,"h":115904,"l":115879,"c":115879,"v":141800,"usd":1.22352015}
{"ts":1757773380000,"o":115879,"h":115908,"l":115879,"c":115908,"v":92600,"usd":0.79895956}
{"ts":1757773440000,"o":115908,"h":115908,"l":115906,"c":115906,"v":10800,"usd":0.09317804}
{"ts":1757773500000,"o":115906,"h":115906,"l":115906,"c":115906,"v":500,"usd":0.00431385}
{"ts":1757773560000,"o":115906,"h":115946.4,"l":115906,"c":115924.9,"v":620200,"usd":5.34986358}
{"ts":1757773620000,"o":115924.9,"h":115938,"l":115925,"c":115938,"v":18300,"usd":0.15785864}
{"ts":1757773680000,"o":115938,"h":115950.7,"l":115938,"c":115950.7,"v":12900,"usd":0.11126182}
{"ts":1757773740000,"o":115950.7,"h":115951.5,"l":115951.4,"c":115951.4,"v":16600,"usd":0.14316338}
{"ts":1757773800000,"o":115951.4,"h":115951.4,"l":115909.2,"c":115909.2,"v":347200,"usd":2.99454296}
{"ts":1757773860000,"o":115909.2,"h":115910,"l":115909,"c":115910,"v":1018700,"usd":8.788834}
{"ts":1757773920000,"o":115910,"h":115909.9,"l":115861,"c":115884,"v":682400,"usd":5.88840559}
{"ts":1757773980000,"o":115884,"h":115890.4,"l":115822.7,"c":115822.7,"v":425000,"usd":3.66851152}
{"ts":1757774040000,"o":115822.7,"h":115840,"l":115822.7,"c":115822.7,"v":50100,"usd":0.43250082}
{"ts":1757774100000,"o":115822.7,"h":115822.7,"l":115815,"c":115815,"v":155800,"usd":1.34517332}
{"ts":1757774160000,"o":115815,"h":115893.7,"l":115816,"c":115885.3,"v":255300,"usd":2.20380186}
{"ts":1757774220000,"o":115885.3,"h":115884,"l":115849,"c":115849,"v":34400,"usd":0.29690439}
{"ts":1757774280000,"o":115849,"h":115851,"l":115847,"c":115849,"v":86200,"usd":0.74406316}
{"ts":1757774340000,"o":115849,"h":115849,"l":115824,"c":115824,"v":84700,"usd":0.73114213}
{"ts":1757774400000,"o":115824,"h":115821,"l":115805,"c":115805,"v":196500,"usd":1.6966796}
{"ts":1757774460000,"o":115805,"h":115821,"l":115805.1,"c":115821,"v":38800,"usd":0.33503513}
{"ts":1757774520000,"o":115821,"h":115821,"l":115808,"c":115808,"v":12800,"usd":0.11051816}
{"ts":1757774580000,"o":115808,"h":115808,"l":115807,"c":115807,"v":800,"usd":0.00690803}
{"ts":1757774640000,"o":115807,"h":115807,"l":115800.1,"c":115800.1,"v":11100,"usd":0.09585306}
{"ts":1757774700000,"o":115800.1,"h":115871,"l":115800,"c":115870,"v":136700,"usd":1.18042966}
{"ts":1757774760000,"o":115870,"h":115887.8,"l":115854,"c":115887.8,"v":142200,"usd":1.22729485}
{"ts":1757774820000,"o":115887.8,"h":115891.8,"l":115884,"c":115884,"v":127700,"usd":1.10192617}
{"ts":1757774880000,"o":115884,"h":115884,"l":115854,"c":115854,"v":108400,"usd":0.93556102}
{"ts":1757774940000,"o":115854,"h":115854,"l":115804,"c":115804,"v":204600,"usd":1.76635849}
{"ts":1757775000000,"o":115804,"h":115810,"l":115804.1,"c":115810,"v":119300,"usd":1.03019059}
{"ts":1757775060000,"o":115810,"h":115835,"l":115809.9,"c":115835,"v":87500,"usd":0.75551732}
{"ts":1757775120000,"o":115835,"h":115836,"l":115818,"c":115818,"v":140200,"usd":1.21033848}
{"ts":1757775180000,"o":115818,"h":115817,"l":115808,"c":115808,"v":23400,"usd":0.20204517}
{"ts":1757775240000,"o":115808,"h":115808.1,"l":115808,"c":115808,"v":25900,"usd":0.2236465}
{"ts":1757775300000,"o":115808,"h":115807,"l":115806,"c":115806.9,"v":30600,"usd":0.26423406}
{"ts":1757775360000,"o":115806.9,"h":115839.9,"l":115800,"c":115839.9,"v":109400,"usd":0.9446963}
{"ts":1757775420000,"o":115839.9,"h":115864.2,"l":115840,"c":115844.5,"v":140800,"usd":1.21535159}
{"ts":1757775480000,"o":115844.5,"h":115845,"l":115818.7,"c":115818.7,"v":43200,"usd":0.37291892}
{"ts":1757775540000,"o":115818.7,"h":115819,"l":115819,"c":115819,"v":1100,"usd":0.00949762}
{"ts":1757775600000,"o":115819,"h":115818.9,"l":115800,"c":115800,"v":71700,"usd":0.61909143}
{"ts":1757775660000,"o":115800,"h":115800,"l":115757.2,"c":115757.2,"v":125600,"usd":1.08483136}
{"ts":1757775720000,"o":115757.2,"h":115779,"l":115758,"c":115771,"v":81100,"usd":0.70049783}
{"ts":1757775780000,"o":115771,"h":115807.2,"l":115772,"c":115804.1,"v":26800,"usd":0.23146718}
{"ts":1757775840000,"o":115804.1,"h":115822,"l":115804.4,"c":115822,"v":41900,"usd":0.36177393}
{"ts":1757775900000,"o":115822,"h":115822,"l":115814,"c":115814,"v":39300,"usd":0.33931682}
{"ts":1757775960000,"o":115814,"h":115824,"l":115814,"c":115824,"v":201500,"usd":1.7398471}
{"ts":1757776020000,"o":115824,"h":115857.1,"l":115824,"c":115857.1,"v":23000,"usd":0.19853765}
{"ts":1757776080000,"o":115857.1,"h":115857.1,"l":115857,"c":115857,"v":8600,"usd":0.07422918}
{"ts":1757776140000,"o":115857,"h":115857,"l":115857,"c":115857,"v":0,"usd":0}
{"ts":1757776200000,"o":115857,"h":115873,"l":115857.1,"c":115873,"v":9200,"usd":0.07940411}
{"ts":1757776260000,"o":115873,"h":115873,"l":115872.9,"c":115872.9,"v":145900,"usd":1.25913159}
{"ts":1757776320000,"o":115872.9,"h":115872.9,"l":115871,"c":115871,"v":40200,"usd":0.34693522}
{"ts":1757776380000,"o":115871,"h":115878.9,"l":115871,"c":115878.8,"v":24900,"usd":0.21489117}
{"ts":1757776440000,"o":115878.8,"h":115878.9,"l":115878.8,"c":115878.9,"v":6400,"usd":0.05523008}
{"ts":1757776500000,"o":115878.9,"h":115878.9,"l":115850.2,"c":115850.2,"v":316100,"usd":2.72786573}
{"ts":1757776560000,"o":115850.2,"h":115870,"l":115851,"c":115870,"v":45700,"usd":0.39447053}
{"ts":1757776620000,"o":115870,"h":115873,"l":115870,"c":115873,"v":10300,"usd":0.08889189}
{"ts":1757776680000,"o":115873,"h":115873,"l":115873,"c":115873,"v":1100,"usd":0.00949311}
{"ts":1757776740000,"o":115873,"h":115874,"l":115873,"c":115874,"v":4100,"usd":0.03538341}
{"ts":1757776800000,"o":115874,"h":115904,"l":115875,"c":115904,"v":78100,"usd":0.67386575}
{"ts":1757776860000,"o":115904,"h":115928.4,"l":115904,"c":115928.4,"v":7400,"usd":0.06384132}
{"ts":1757776920000,"o":115928.4,"h":115928.5,"l":115912,"c":115916,"v":336600,"usd":2.90354322}
{"ts":1757776980000,"o":115916,"h":115921.5,"l":115880,"c":115884,"v":134700,"usd":1.16218517}
{"ts":1757777040000,"o":115884,"h":115882,"l":115868,"c":115868,"v":47400,"usd":0.40906872}
{"ts":1757777100000,"o":115868,"h":115868,"l":115860,"c":115860,"v":13100,"usd":0.11306318}
{"ts":1757777160000,"o":115860,"h":115879,"l":115860,"c":115874,"v":51200,"usd":0.44189572}
{"ts":1757777220000,"o":115874,"h":115894.8,"l":115874,"c":115891.5,"v":108200,"usd":0.93365516}
{"ts":1757777280000,"o":115891.5,"h":115891.1,"l":115891,"c":115891,"v":36000,"usd":0.3106368}
{"ts":1757777340000,"o":115891,"h":115891,"l":115836,"c":115836,"v":226400,"usd":1.95395185}
{"ts":1757777400000,"o":115836,"h":115835,"l":115835,"c":115835,"v":2000,"usd":0.017266}
{"ts":1757777460000,"o":115835,"h":115835.1,"l":115719.1,"c":115730.9,"v":594800,"usd":5.1382082}
{"ts":1757777520000,"o":115730.9,"h":115738,"l":115680.1,"c":115702.8,"v":690700,"usd":5.96958064}
{"ts":1757777580000,"o":115702.8,"h":115729,"l":115681,"c":115729,"v":375000,"usd":3.24119418}
{"ts":1757777640000,"o":115729,"h":115729,"l":115701.8,"c":115719,"v":181300,"usd":1.56676978}
{"ts":1757777700000,"o":115719,"h":115721,"l":115715,"c":115715,"v":83500,"usd":0.7215704}
{"ts":1757777760000,"o":115715,"h":115765.1,"l":115715,"c":115765,"v":249300,"usd":2.15434029}
{"ts":1757777820000,"o":115765,"h":115765,"l":115715,"c":115715,"v":206800,"usd":1.78664446}
{"ts":1757777880000,"o":115715,"h":115715,"l":115690,"c":115690,"v":64100,"usd":0.55397438}
{"ts":1757777940000,"o":115690,"h":115685,"l":115680.5,"c":115685,"v":234900,"usd":2.03059225}
{"ts":1757778000000,"o":115685,"h":115690,"l":115689,"c":115689.9,"v":15000,"usd":0.12965715}
{"ts":1757778060000,"o":115689.9,"h":115700,"l":115689.1,"c":115700,"v":179800,"usd":1.55416822}
{"ts":1757778120000,"o":115700,"h":115699.9,"l":115672.1,"c":115688,"v":509800,"usd":4.40700472}
{"ts":1757778180000,"o":115688,"h":115695.9,"l":115626.3,"c":115637.9,"v":604500,"usd":5.22705785}
{"ts":1757778240000,"o":115637.9,"h":115700,"l":115626.5,"c":115682,"v":465100,"usd":4.02113254}
{"ts":1757778300000,"o":115682,"h":115759.9,"l":115683,"c":115759.9,"v":431500,"usd":3.72903745}
{"ts":1757778360000,"o":115759.9,"h":115780,"l":115746.7,"c":115780,"v":143900,"usd":1.24320244}
{"ts":1757778420000,"o":115780,"h":115796.7,"l":115761.9,"c":115762.1,"v":228100,"usd":1.97009322}
{"ts":1757778480000,"o":115762.1,"h":115780,"l":115750,"c":115750,"v":135400,"usd":1.16952308}
{"ts":1757778540000,"o":115750,"h":115750.1,"l":115703,"c":115703,"v":85300,"usd":0.73714128}
{"ts":1757778600000,"o":115703,"h":115696.9,"l":115680.1,"c":115691.2,"v":185500,"usd":1.60346785}
{"ts":1757778660000,"o":115691.2,"h":115713,"l":115691.1,"c":115705.9,"v":138200,"usd":1.19450826}
{"ts":1757778720000,"o":115705.9,"h":115737,"l":115706,"c":115736.9,"v":143000,"usd":1.2358197}
{"ts":1757778780000,"o":115736.9,"h":115736.9,"l":115725,"c":115725,"v":64900,"usd":0.56076284}
{"ts":1757778840000,"o":115725,"h":115737,"l":115725,"c":115737,"v":114300,"usd":0.98768256}
{"ts":1757778900000,"o":115737,"h":115746.2,"l":115737,"c":115746.2,"v":94100,"usd":0.8130445}
{"ts":1757778960000,"o":115746.2,"h":115737.1,"l":115737.1,"c":115737.1,"v":100,"usd":0.00086403}
{"ts":1757779020000,"o":115737.1,"h":115737,"l":115717.5,"c":115717.6,"v":114200,"usd":0.98672814}
{"ts":1757779080000,"o":115717.6,"h":115765,"l":115717.6,"c":115765,"v":175800,"usd":1.51902585}
{"ts":1757779140000,"o":115765,"h":115778,"l":115776,"c":115776,"v":76600,"usd":0.66161947}
{"ts":1757779200000,"o":115776,"h":115778,"l":115773.1,"c":115778,"v":14600,"usd":0.12610761}
{"ts":1757779260000,"o":115778,"h":115778,"l":115777.9,"c":115777.9,"v":31600,"usd":0.27293552}
{"ts":1757779320000,"o":115777.9,"h":115778,"l":115777.9,"c":115778,"v":12200,"usd":0.10537384}
{"ts":1757779380000,"o":115778,"h":115795,"l":115778,"c":115794,"v":59700,"usd":0.51563547}
{"ts":1757779440000,"o":115794,"h":115810,"l":115793.1,"c":115810,"v":124000,"usd":1.07083619}
{"ts":1757779500000,"o":115810,"h":115820,"l":115772.1,"c":115804.2,"v":374600,"usd":3.23480126}
{"ts":1757779560000,"o":115804.2,"h":115813.9,"l":115788.1,"c":115794.8,"v":324500,"usd":2.8019961}
{"ts":1757779620000,"o":115794.8,"h":115795,"l":115789,"c":115789,"v":56000,"usd":0.48362182}
{"ts":1757779680000,"o":115789,"h":115789,"l":115750,"c":115764,"v":227800,"usd":1.96741189}
{"ts":1757779740000,"o":115764,"h":115763.9,"l":115670,"c":115678.4,"v":105900,"usd":0.91511967}
{"ts":1757779800000,"o":115678.4,"h":115686.9,"l":115679,"c":115686,"v":74100,"usd":0.6405404}
{"ts":1757779860000,"o":115686,"h":115710,"l":115645.8,"c":115710,"v":243300,"usd":2.1035541}
{"ts":1757779920000,"o":115710,"h":115710,"l":115640,"c":115640,"v":306400,"usd":2.64909353}
{"ts":1757779980000,"o":115640,"h":115640,"l":115626.5,"c":115635.9,"v":154100,"usd":1.3326778}
{"ts":1757780040000,"o":115635.9,"h":115703.2,"l":115636,"c":115674.6,"v":399600,"usd":3.45518909}
{"ts":1757780100000,"o":115674.6,"h":115671,"l":115658,"c":115658,"v":20400,"usd":0.17636846}
{"ts":1757780160000,"o":115658,"h":115650.9,"l":115632,"c":115640,"v":280300,"usd":2.42393227}
{"ts":1757780220000,"o":115640,"h":115640.9,"l":115616.2,"c":115625,"v":450600,"usd":3.89720053}
{"ts":1757780280000,"o":115625,"h":115630,"l":115599.1,"c":115630,"v":423900,"usd":3.66670984}
{"ts":1757780340000,"o":115630,"h":115646.9,"l":115606.6,"c":115624,"v":340100,"usd":2.94115269}
{"ts":1757780400000,"o":115624,"h":115624.9,"l":115594.1,"c":115622,"v":999700,"usd":8.6478036}
{"ts":1757780460000,"o":115622,"h":115637.9,"l":115580,"c":115580,"v":397100,"usd":3.43482325}
{"ts":1757780520000,"o":115580,"h":115580,"l":115500,"c":115515,"v":1423200,"usd":12.31927434}
{"ts":1757780580000,"o":115515,"h":115547,"l":115508,"c":115515,"v":558800,"usd":4.83700658}
{"ts":1757780640000,"o":115515,"h":115549,"l":115522.1,"c":115522.1,"v":253900,"usd":2.19768624}
{"ts":1757780700000,"o":115522.1,"h":115522.1,"l":115461.6,"c":115507.4,"v":1505800,"usd":13.03821542}
{"ts":1757780760000,"o":115507.4,"h":115534,"l":115507.5,"c":115521,"v":117000,"usd":1.01279348}
{"ts":1757780820000,"o":115521,"h":115587.4,"l":115506,"c":115506,"v":137800,"usd":1.19266435}
{"ts":1757780880000,"o":115506,"h":115517.9,"l":115502,"c":115506,"v":119900,"usd":1.03799623}
{"ts":1757780940000,"o":115506,"h":115531,"l":115517.9,"c":115530.9,"v":19000,"usd":0.1644722}
{"ts":1757781000000,"o":115530.9,"h":115549.9,"l":115530.9,"c":115549.1,"v":91000,"usd":0.78766723}
{"ts":1757781060000,"o":115549.1,"h":115580,"l":115549,"c":115574.9,"v":42100,"usd":0.3643091}
{"ts":1757781120000,"o":115574.9,"h":115590,"l":115574.8,"c":115590,"v":21400,"usd":0.18515363}
{"ts":1757781180000,"o":115590,"h":115589.9,"l":115526,"c":115526,"v":198100,"usd":1.71446966}
{"ts":1757781240000,"o":115526,"h":115520,"l":115470,"c":115470.1,"v":75700,"usd":0.65538529}
{"ts":1757781300000,"o":115470.1,"h":115495,"l":115470,"c":115495,"v":114400,"usd":0.99070368}
{"ts":1757781360000,"o":115495,"h":115528.9,"l":115493,"c":115526.1,"v":142300,"usd":1.23196689}
{"ts":1757781420000,"o":115526.1,"h":115540.9,"l":115523,"c":115530,"v":57600,"usd":0.49857299}
{"ts":1757781480000,"o":115530,"h":115530,"l":115496,"c":115523,"v":206900,"usd":1.7911573}
{"ts":1757781540000,"o":115523,"h":115526,"l":115522,"c":115526,"v":47500,"usd":0.4111771}
{"ts":1757781600000,"o":115526,"h":115527,"l":115527,"c":115527,"v":4500,"usd":0.038952}
{"ts":1757781660000,"o":115527,"h":115527,"l":115465.5,"c":115465.6,"v":71600,"usd":0.61990654}
{"ts":1757781720000,"o":115465.6,"h":115482,"l":115453.9,"c":115454,"v":73500,"usd":0.63653528}
{"ts":1757781780000,"o":115454,"h":115455,"l":115453.9,"c":115455,"v":9700,"usd":0.08401613}
{"ts":1757781840000,"o":115455,"h":115456,"l":115122.7,"c":115363.8,"v":7627100,"usd":66.15773876}
{"ts":1757781900000,"o":115363.8,"h":115441.3,"l":115332.7,"c":115434.9,"v":1438200,"usd":12.46224366}
{"ts":1757781960000,"o":115434.9,"h":115442,"l":115351.3,"c":115352.1,"v":187700,"usd":1.62644644}
{"ts":1757782020000,"o":115352.1,"h":115352,"l":115278,"c":115319.8,"v":574000,"usd":4.97788881}
{"ts":1757782080000,"o":115319.8,"h":115340,"l":115232.9,"c":115251.1,"v":1203600,"usd":10.43944677}
{"ts":1757782140000,"o":115251.1,"h":115361,"l":115229.6,"c":115326.2,"v":708000,"usd":6.14141815}
{"ts":1757782200000,"o":115326.2,"h":115351.9,"l":115270,"c":115270,"v":708300,"usd":6.14241153}
{"ts":1757782260000,"o":115270,"h":115353,"l":115270.1,"c":115353,"v":389300,"usd":3.37579589}
{"ts":1757782320000,"o":115353,"h":115404,"l":115351,"c":115351,"v":373000,"usd":3.23272415}
{"ts":1757782380000,"o":115351,"h":115351,"l":115260,"c":115328,"v":549400,"usd":4.76520698}
{"ts":1757782440000,"o":115328,"h":115389,"l":115328,"c":115389,"v":181200,"usd":1.57051505}
{"ts":1757782500000,"o":115389,"h":115400,"l":115339,"c":115345.6,"v":244900,"usd":2.12272562}
{"ts":1757782560000,"o":115345.6,"h":115364,"l":115339.1,"c":115364,"v":65000,"usd":0.56347562}
{"ts":1757782620000,"o":115364,"h":115392,"l":115333,"c":115392,"v":218300,"usd":1.89253369}
{"ts":1757782680000,"o":115392,"h":115402,"l":115380,"c":115380,"v":205700,"usd":1.78257217}
{"ts":1757782740000,"o":115380,"h":115380,"l":115332,"c":115333.6,"v":479700,"usd":4.15863847}
{"ts":1757782800000,"o":115333.6,"h":115338,"l":115321,"c":115332,"v":53500,"usd":0.46387341}
{"ts":1757782860000,"o":115332,"h":115400.7,"l":115310.7,"c":115322.6,"v":1539900,"usd":13.34901878}
{"ts":1757782920000,"o":115322.6,"h":115324.9,"l":115215.1,"c":115244.1,"v":520400,"usd":4.51449178}
{"ts":1757782980000,"o":115244.1,"h":115291.9,"l":115210.8,"c":115225,"v":794700,"usd":6.89665545}
{"ts":1757783040000,"o":115225,"h":115300,"l":115167.4,"c":115296,"v":436200,"usd":3.78527915}
{"ts":1757783100000,"o":115296,"h":115299.9,"l":115266.6,"c":115293,"v":367000,"usd":3.18331302}
{"ts":1757783160000,"o":115293,"h":115335,"l":115289.9,"c":115335,"v":106800,"usd":0.92628353}
{"ts":1757783220000,"o":115335,"h":115340,"l":115320,"c":115322,"v":112800,"usd":0.97798293}
{"ts":1757783280000,"o":115322,"h":115321.4,"l":115279,"c":115293,"v":189900,"usd":1.6467955}
{"ts":1757783340000,"o":115293,"h":115306.9,"l":115236,"c":115236,"v":328000,"usd":2.84514753}
{"ts":1757783400000,"o":115236,"h":115224.9,"l":115210,"c":115224.9,"v":80400,"usd":0.69779651}
{"ts":1757783460000,"o":115224.9,"h":115258,"l":115223,"c":115243,"v":89100,"usd":0.77322799}
{"ts":1757783520000,"o":115243,"h":115279.9,"l":115253.9,"c":115271,"v":34800,"usd":0.30190458}
{"ts":1757783580000,"o":115271,"h":115312,"l":115272,"c":115287,"v":196900,"usd":1.70782585}
{"ts":1757783640000,"o":115287,"h":115332,"l":115287,"c":115292.9,"v":569700,"usd":4.94095909}
{"ts":1757783700000,"o":115292.9,"h":115298.7,"l":115221,"c":115244.8,"v":954200,"usd":8.27937342}
{"ts":1757783760000,"o":115244.8,"h":115290.1,"l":115245,"c":115276,"v":286500,"usd":2.48551354}
{"ts":1757783820000,"o":115276,"h":115345.9,"l":115277,"c":115340.1,"v":254100,"usd":2.20408616}
{"ts":1757783880000,"o":115340.1,"h":115353.9,"l":115330,"c":115330,"v":123600,"usd":1.07159416}
{"ts":1757783940000,"o":115330,"h":115330,"l":115312,"c":115312,"v":54200,"usd":0.46999189}
{"ts":1757784000000,"o":115312,"h":115354,"l":115312,"c":115354,"v":152400,"usd":1.32147146}
{"ts":1757784060000,"o":115354,"h":115367,"l":115355,"c":115367,"v":64200,"usd":0.55652786}
{"ts":1757784120000,"o":115367,"h":115399.9,"l":115369,"c":115397.4,"v":44500,"usd":0.38566694}
{"ts":1757784180000,"o":115397.4,"h":115410,"l":115394.3,"c":115410,"v":128400,"usd":1.11263224}
{"ts":1757784240000,"o":115410,"h":115440,"l":115410,"c":115440,"v":139200,"usd":1.20594182}
{"ts":1757784300000,"o":115440,"h":115442,"l":115437.8,"c":115442,"v":171100,"usd":1.48218221}
{"ts":1757784360000,"o":115442,"h":115441,"l":115435.1,"c":115439,"v":49000,"usd":0.42447728}
{"ts":1757784420000,"o":115439,"h":115457.9,"l":115439,"c":115456,"v":84000,"usd":0.72760816}
{"ts":1757784480000,"o":115456,"h":115456.1,"l":115456.1,"c":115456.1,"v":600,"usd":0.00519678}
{"ts":1757784540000,"o":115456.1,"h":115456,"l":115404,"c":115404,"v":137900,"usd":1.19462524}
{"ts":1757784600000,"o":115404,"h":115403,"l":115401,"c":115401,"v":18000,"usd":0.15597591}
{"ts":1757784660000,"o":115401,"h":115418,"l":115401,"c":115418,"v":236800,"usd":2.05196177}
{"ts":1757784720000,"o":115418,"h":115518.4,"l":115418,"c":115505.3,"v":778800,"usd":6.74432274}
{"ts":1757784780000,"o":115505.3,"h":115487.9,"l":115460.1,"c":115487.9,"v":141900,"usd":1.22889415}
{"ts":1757784840000,"o":115487.9,"h":115539.9,"l":115487.9,"c":115517.1,"v":513100,"usd":4.44185531}
{"ts":1757784900000,"o":115517.1,"h":115556,"l":115517,"c":115549.5,"v":166200,"usd":1.43842082}
{"ts":1757784960000,"o":115549.5,"h":115549.5,"l":115519,"c":115519,"v":23800,"usd":0.20599444}
{"ts":1757785020000,"o":115519,"h":115519.1,"l":115519,"c":115519,"v":12600,"usd":0.10907316}
{"ts":1757785080000,"o":115519,"h":115524,"l":115510,"c":115510,"v":77600,"usd":0.67175008}
{"ts":1757785140000,"o":115510,"h":115510,"l":115502,"c":115502,"v":16700,"usd":0.14457826}
{"ts":1757785200000,"o":115502,"h":115505,"l":115502.1,"c":115505,"v":35600,"usd":0.30821116}
{"ts":1757785260000,"o":115505,"h":115509,"l":115502,"c":115509,"v":31600,"usd":0.27358154}
{"ts":1757785320000,"o":115509,"h":115509,"l":115509,"c":115509,"v":6100,"usd":0.05280953}
{"ts":1757785380000,"o":115509,"h":115526.8,"l":115509,"c":115526.8,"v":18100,"usd":0.15669208}
{"ts":1757785440000,"o":115526.8,"h":115545.6,"l":115526.8,"c":115543,"v":33300,"usd":0.28821492}
{"ts":1757785500000,"o":115543,"h":115530.1,"l":115524,"c":115524,"v":31800,"usd":0.27525679}
{"ts":1757785560000,"o":115524,"h":115524,"l":115519,"c":115519,"v":19300,"usd":0.16706774}
{"ts":1757785620000,"o":115519,"h":115562.4,"l":115510,"c":115559,"v":106800,"usd":0.92448644}
{"ts":1757785680000,"o":115559,"h":115574,"l":115559,"c":115574,"v":97800,"usd":0.84625154}
{"ts":1757785740000,"o":115574,"h":115587.1,"l":115569,"c":115569,"v":38100,"usd":0.32963431}
{"ts":1757785800000,"o":115569,"h":115573,"l":115569.1,"c":115573,"v":7200,"usd":0.0622992}
{"ts":1757785860000,"o":115573,"h":115580,"l":115574,"c":115580,"v":24500,"usd":0.21197585}
{"ts":1757785920000,"o":115580,"h":115586.3,"l":115574.2,"c":115575,"v":79500,"usd":0.68782076}
{"ts":1757785980000,"o":115575,"h":115575,"l":115575,"c":115575,"v":5500,"usd":0.0475882}
{"ts":1757786040000,"o":115575,"h":115579,"l":115575,"c":115579,"v":16600,"usd":0.14362745}
{"ts":1757786100000,"o":115579,"h":115579,"l":115578.9,"c":115579,"v":16500,"usd":0.14275965}
{"ts":1757786160000,"o":115579,"h":115579,"l":115578.9,"c":115579,"v":158900,"usd":1.37481869}
{"ts":1757786220000,"o":115579,"h":115579,"l":115575,"c":115575,"v":135800,"usd":1.17496144}
{"ts":1757786280000,"o":115575,"h":115575,"l":115573,"c":115573,"v":66800,"usd":0.57798208}
{"ts":1757786340000,"o":115573,"h":115573.1,"l":115573,"c":115573.1,"v":17600,"usd":0.152284}
{"ts":1757786400000,"o":115573.1,"h":115573,"l":115573,"c":115573,"v":3600,"usd":0.031149}
{"ts":1757786460000,"o":115573,"h":115573,"l":115556,"c":115556,"v":20700,"usd":0.17910925}
{"ts":1757786520000,"o":115556,"h":115556,"l":115509,"c":115523,"v":212000,"usd":1.83506842}
{"ts":1757786580000,"o":115523,"h":115510,"l":115500,"c":115500,"v":45200,"usd":0.39131178}
{"ts":1757786640000,"o":115500,"h":115527,"l":115501,"c":115527,"v":56500,"usd":0.48909219}
{"ts":1757786700000,"o":115527,"h":115526.9,"l":115491,"c":115491,"v":54600,"usd":0.47268945}
{"ts":1757786760000,"o":115491,"h":115491.5,"l":115470,"c":115470,"v":8900,"usd":0.07706384}
{"ts":1757786820000,"o":115470,"h":115470,"l":115458,"c":115458,"v":24100,"usd":0.20872983}
{"ts":1757786880000,"o":115458,"h":115456,"l":115430,"c":115430,"v":17400,"usd":0.15072392}
{"ts":1757786940000,"o":115430,"h":115503,"l":115430.1,"c":115503,"v":762300,"usd":6.60204657}
{"ts":1757787000000,"o":115503,"h":115520,"l":115510,"c":115520,"v":198300,"usd":1.71664254}
{"ts":1757787060000,"o":115520,"h":115546.4,"l":115520,"c":115538.5,"v":509100,"usd":4.40662318}
{"ts":1757787120000,"o":115538.5,"h":115538.4,"l":115524.1,"c":115524.2,"v":133500,"usd":1.15557268}
{"ts":1757787180000,"o":115524.2,"h":115548,"l":115523.1,"c":115548,"v":354100,"usd":3.06490536}
{"ts":1757787240000,"o":115548,"h":115548,"l":115548,"c":115548,"v":0,"usd":0}
{"ts":1757787300000,"o":115548,"h":115580.9,"l":115550.1,"c":115567,"v":159300,"usd":1.37850078}
{"ts":1757787360000,"o":115567,"h":115569,"l":115568.9,"c":115568.9,"v":37100,"usd":0.32101888}
{"ts":1757787420000,"o":115568.9,"h":115580.5,"l":115555,"c":115555,"v":174300,"usd":1.50818188}
{"ts":1757787480000,"o":115555,"h":115555,"l":115530,"c":115530,"v":33600,"usd":0.29079191}
{"ts":1757787540000,"o":115530,"h":115528.6,"l":115528,"c":115528,"v":22600,"usd":0.19562334}
{"ts":1757787600000,"o":115528,"h":115528,"l":115524,"c":115524,"v":41700,"usd":0.36095193}
{"ts":1757787660000,"o":115524,"h":115548.1,"l":115520,"c":115543.9,"v":181100,"usd":1.56767526}
{"ts":1757787720000,"o":115543.9,"h":115544,"l":115544,"c":115544,"v":1000,"usd":0.0086547}
{"ts":1757787780000,"o":115544,"h":115544,"l":115544,"c":115544,"v":2000,"usd":0.0173094}
{"ts":1757787840000,"o":115544,"h":115562,"l":115543.9,"c":115562,"v":31700,"usd":0.27435064}
{"ts":1757787900000,"o":115562,"h":115563,"l":115563,"c":115563,"v":2500,"usd":0.02163325}
{"ts":1757787960000,"o":115563,"h":115564,"l":115564,"c":115564,"v":3000,"usd":0.0259596}
{"ts":1757788020000,"o":115564,"h":115567,"l":115565,"c":115567,"v":33600,"usd":0.29074391}
{"ts":1757788080000,"o":115567,"h":115655,"l":115567,"c":115655,"v":741600,"usd":6.41476581}
{"ts":1757788140000,"o":115655,"h":115654.9,"l":115641,"c":115641,"v":189600,"usd":1.63936681}
{"ts":1757788200000,"o":115641,"h":115641.1,"l":115641.1,"c":115641.1,"v":10300,"usd":0.08906822}
{"ts":1757788260000,"o":115641.1,"h":115641,"l":115607.9,"c":115607.9,"v":193700,"usd":1.67510061}
{"ts":1757788320000,"o":115607.9,"h":115607.9,"l":115607.8,"c":115607.9,"v":25800,"usd":0.22316742}
{"ts":1757788380000,"o":115607.9,"h":115607.9,"l":115607.9,"c":115607.9,"v":2000,"usd":0.0172998}
{"ts":1757788440000,"o":115607.9,"h":115607.9,"l":115591,"c":115591,"v":11900,"usd":0.10293435}
{"ts":1757788500000,"o":115591,"h":115590.8,"l":115510.1,"c":115510.1,"v":554800,"usd":4.80114669}
{"ts":1757788560000,"o":115510.1,"h":115519,"l":115510.1,"c":115519,"v":58000,"usd":0.5021215}
{"ts":1757788620000,"o":115519,"h":115530,"l":115527,"c":115527,"v":11000,"usd":0.0952143}
{"ts":1757788680000,"o":115527,"h":115531,"l":115527,"c":115531,"v":12500,"usd":0.10819841}
{"ts":1757788740000,"o":115531,"h":115531,"l":115531,"c":115531,"v":3800,"usd":0.03289166}
{"ts":1757788800000,"o":115531,"h":115532,"l":115531,"c":115532,"v":9100,"usd":0.07876632}
{"ts":1757788860000,"o":115532,"h":115534,"l":115533,"c":115534,"v":7500,"usd":0.06491625}
{"ts":1757788920000,"o":115534,"h":115572.2,"l":115534,"c":115572.2,"v":149700,"usd":1.2955738}
{"ts":1757788980000,"o":115572.2,"h":115579,"l":115575,"c":115579,"v":9200,"usd":0.07960102}
{"ts":1757789040000,"o":115579,"h":115579,"l":115578.9,"c":115578.9,"v":7400,"usd":0.06402554}
{"ts":1757789100000,"o":115578.9,"h":115579,"l":115579,"c":115579,"v":5000,"usd":0.0432605}
{"ts":1757789160000,"o":115579,"h":115578.9,"l":115575,"c":115575,"v":62100,"usd":0.53729866}
{"ts":1757789220000,"o":115575,"h":115575,"l":115571,"c":115574,"v":373900,"usd":3.2351351}
{"ts":1757789280000,"o":115574,"h":115575,"l":115574.9,"c":115574.9,"v":5200,"usd":0.04499248}
{"ts":1757789340000,"o":115574.9,"h":115592.2,"l":115574,"c":115592.2,"v":19000,"usd":0.16439075}
{"ts":1757789400000,"o":115592.2,"h":115614,"l":115576,"c":115614,"v":222500,"usd":1.9249507}
{"ts":1757789460000,"o":115614,"h":115618,"l":115617,"c":115618,"v":2500,"usd":0.021623}
{"ts":1757789520000,"o":115618,"h":115618,"l":115618,"c":115618,"v":4500,"usd":0.0389214}
{"ts":1757789580000,"o":115618,"h":115618,"l":115618,"c":115618,"v":5500,"usd":0.0475706}
{"ts":1757789640000,"o":115618,"h":115622,"l":115618,"c":115622,"v":12300,"usd":0.10638391}
{"ts":1757789700000,"o":115622,"h":115622,"l":115622,"c":115622,"v":9300,"usd":0.08043477}
{"ts":1757789760000,"o":115622,"h":115624,"l":115622,"c":115624,"v":11200,"usd":0.09686667}
{"ts":1757789820000,"o":115624,"h":115625,"l":115624,"c":115625,"v":3700,"usd":0.03200002}
{"ts":1757789880000,"o":115625,"h":115631.1,"l":115625,"c":115631.1,"v":10000,"usd":0.08648475}
{"ts":1757789940000,"o":115631.1,"h":115631.1,"l":115631.1,"c":115631.1,"v":1500,"usd":0.0129723}
{"ts":1757790000000,"o":115631.1,"h":115631.1,"l":115631.1,"c":115631.1,"v":0,"usd":0}
{"ts":1757790060000,"o":115631.1,"h":115632,"l":115631.2,"c":115632,"v":10800,"usd":0.09339949}
{"ts":1757790120000,"o":115632,"h":115653.6,"l":115631.9,"c":115649.2,"v":179100,"usd":1.5486896}
{"ts":1757790180000,"o":115649.2,"h":115653,"l":115650,"c":115653,"v":7500,"usd":0.06484974}
{"ts":1757790240000,"o":115653,"h":115653,"l":115652.9,"c":115653,"v":192600,"usd":1.66533516}
{"ts":1757790300000,"o":115653,"h":115653,"l":115651,"c":115651,"v":658400,"usd":5.69292164}
{"ts":1757790360000,"o":115651,"h":115651.1,"l":115651,"c":115651,"v":3600,"usd":0.03112812}
{"ts":1757790420000,"o":115651,"h":115651,"l":115596.6,"c":115596.6,"v":317500,"usd":2.74549402}
{"ts":1757790480000,"o":115596.6,"h":115596.6,"l":115557.4,"c":115586,"v":66200,"usd":0.5727089}
{"ts":1757790540000,"o":115586,"h":115596.7,"l":115587,"c":115596.7,"v":5000,"usd":0.04325575}
{"ts":1757790600000,"o":115596.7,"h":115596.7,"l":115596.7,"c":115596.7,"v":0,"usd":0}
{"ts":1757790660000,"o":115596.7,"h":115660.1,"l":115596.7,"c":115611,"v":747900,"usd":6.46762258}
{"ts":1757790720000,"o":115611,"h":115611,"l":115606,"c":115606,"v":24000,"usd":0.20759506}
{"ts":1757790780000,"o":115606,"h":115600,"l":115582.8,"c":115582.8,"v":10300,"usd":0.08910576}
{"ts":1757790840000,"o":115582.8,"h":115603,"l":115582.8,"c":115603,"v":439100,"usd":3.79880102}
{"ts":1757790900000,"o":115603,"h":115604,"l":115603,"c":115604,"v":17000,"usd":0.14705456}
{"ts":1757790960000,"o":115604,"h":115604,"l":115591.3,"c":115591.3,"v":65800,"usd":0.56918626}
{"ts":1757791020000,"o":115591.3,"h":115605,"l":115589.1,"c":115601,"v":48800,"usd":0.4221742}
{"ts":1757791080000,"o":115601,"h":115602,"l":115602,"c":115602,"v":500,"usd":0.0043252}
{"ts":1757791140000,"o":115602,"h":115620,"l":115601.9,"c":115620,"v":317500,"usd":2.74644335}
{"ts":1757791200000,"o":115620,"h":115620,"l":115586,"c":115586,"v":24300,"usd":0.21019651}
{"ts":1757791260000,"o":115586,"h":115587,"l":115587,"c":115587,"v":500,"usd":0.00432575}
{"ts":1757791320000,"o":115587,"h":115587,"l":115586.9,"c":115587,"v":10300,"usd":0.08911045}
{"ts":1757791380000,"o":115587,"h":115587,"l":115587,"c":115587,"v":700,"usd":0.00605605}
{"ts":1757791440000,"o":115587,"h":115587,"l":115569,"c":115569.9,"v":67100,"usd":0.5805441}
{"ts":1757791500000,"o":115569.9,"h":115622,"l":115569.9,"c":115622,"v":37000,"usd":0.32011516}
{"ts":1757791560000,"o":115622,"h":115663.4,"l":115622,"c":115656,"v":64300,"usd":0.55603788}
{"ts":1757791620000,"o":115656,"h":115656,"l":115630,"c":115634,"v":204500,"usd":1.76833847}
{"ts":1757791680000,"o":115634,"h":115647,"l":115634,"c":115643,"v":224600,"usd":1.94225642}
{"ts":1757791740000,"o":115643,"h":115635,"l":115633,"c":115635,"v":3600,"usd":0.0311328}
{"ts":1757791800000,"o":115635,"h":115637,"l":115635,"c":115637,"v":13200,"usd":0.11415135}
{"ts":1757791860000,"o":115637,"h":115644,"l":115638,"c":115644,"v":8900,"usd":0.07696335}
{"ts":1757791920000,"o":115644,"h":115659,"l":115651,"c":115659,"v":69700,"usd":0.60265552}
{"ts":1757791980000,"o":115659,"h":115670,"l":115659,"c":115670,"v":3200,"usd":0.02766558}
{"ts":1757792040000,"o":115670,"h":115680,"l":115670,"c":115680,"v":4200,"usd":0.03630865}
{"ts":1757792100000,"o":115680,"h":115713.3,"l":115680,"c":115709,"v":86000,"usd":0.74325169}
{"ts":1757792160000,"o":115709,"h":115709,"l":115667.7,"c":115667.8,"v":650000,"usd":5.61771034}
{"ts":1757792220000,"o":115667.8,"h":115688,"l":115660,"c":115688,"v":123700,"usd":1.06943441}
{"ts":1757792280000,"o":115688,"h":115690.9,"l":115679,"c":115679,"v":259100,"usd":2.23959145}
{"ts":1757792340000,"o":115679,"h":115691.9,"l":115678,"c":115691.9,"v":23800,"usd":0.2057368}
{"ts":1757792400000,"o":115691.9,"h":115719.2,"l":115692,"c":115714,"v":21700,"usd":0.18753987}
{"ts":1757792460000,"o":115714,"h":115710.5,"l":115710.5,"c":115710.5,"v":500,"usd":0.00432115}
{"ts":1757792520000,"o":115710.5,"h":115710.5,"l":115710.4,"c":115710.5,"v":400,"usd":0.00345692}
{"ts":1757792580000,"o":115710.5,"h":115710.5,"l":115710.5,"c":115710.5,"v":100,"usd":0.00086423}
{"ts":1757792640000,"o":115710.5,"h":115710.5,"l":115710.5,"c":115710.5,"v":0,"usd":0}
{"ts":1757792700000,"o":115710.5,"h":115710.5,"l":115710.5,"c":115710.5,"v":0,"usd":0}
{"ts":1757792760000,"o":115710.5,"h":115719.9,"l":115710.5,"c":115719.9,"v":70900,"usd":0.61269263}
{"ts":1757792820000,"o":115719.9,"h":115719.9,"l":115711,"c":115711,"v":623600,"usd":5.38894391}
{"ts":1757792880000,"o":115711,"h":115739.5,"l":115711,"c":115735,"v":86700,"usd":0.74926467}
{"ts":1757792940000,"o":115735,"h":115749.9,"l":115735,"c":115739,"v":261800,"usd":2.26182807}
{"ts":1757793000000,"o":115739,"h":115750,"l":115707,"c":115707.1,"v":519700,"usd":4.49028277}
{"ts":1757793060000,"o":115707.1,"h":115712,"l":115690.1,"c":115701,"v":176700,"usd":1.52724157}
{"ts":1757793120000,"o":115701,"h":115760.9,"l":115701,"c":115746,"v":470900,"usd":4.06847419}
{"ts":1757793180000,"o":115746,"h":115793.6,"l":115746,"c":115793.6,"v":481100,"usd":4.15570582}
{"ts":1757793240000,"o":115793.6,"h":115800,"l":115782.8,"c":115782.8,"v":601300,"usd":5.19269307}
{"ts":1757793300000,"o":115782.8,"h":115782.8,"l":115762,"c":115762.1,"v":134100,"usd":1.15826027}
{"ts":1757793360000,"o":115762.1,"h":115762.1,"l":115762,"c":115762.1,"v":4600,"usd":0.03973664}
{"ts":1757793420000,"o":115762.1,"h":115769,"l":115763,"c":115769,"v":455900,"usd":3.93802271}
{"ts":1757793480000,"o":115769,"h":115770,"l":115769,"c":115770,"v":5000,"usd":0.04318905}
{"ts":1757793540000,"o":115770,"h":115772,"l":115770,"c":115772,"v":373500,"usd":3.22621795}
{"ts":1757793600000,"o":115772,"h":115790,"l":115772,"c":115790,"v":13000,"usd":0.11228715}
{"ts":1757793660000,"o":115790,"h":115794,"l":115790,"c":115794,"v":44800,"usd":0.38690212}
{"ts":1757793720000,"o":115794,"h":115795,"l":115794,"c":115795,"v":24900,"usd":0.2150364}
{"ts":1757793780000,"o":115795,"h":115798,"l":115795,"c":115798,"v":6700,"usd":0.05786055}
{"ts":1757793840000,"o":115798,"h":115820.6,"l":115799,"c":115820.6,"v":608400,"usd":5.25359808}
{"ts":1757793900000,"o":115820.6,"h":115929.5,"l":115820.6,"c":115903.9,"v":2103700,"usd":18.15285965}
{"ts":1757793960000,"o":115903.9,"h":115945,"l":115917.4,"c":115945,"v":155900,"usd":1.34481682}
{"ts":1757794020000,"o":115945,"h":115947,"l":115941,"c":115941.1,"v":471000,"usd":4.06221073}
{"ts":1757794080000,"o":115941.1,"h":115984.9,"l":115941.1,"c":115964,"v":1363500,"usd":11.75941748}
{"ts":1757794140000,"o":115964,"h":115971,"l":115930,"c":115930,"v":391600,"usd":3.37711695}
{"ts":1757794200000,"o":115930,"h":115978,"l":115920,"c":115978,"v":278300,"usd":2.4001101}
{"ts":1757794260000,"o":115978,"h":115984.9,"l":115932.2,"c":115932.2,"v":484100,"usd":4.17463876}
{"ts":1757794320000,"o":115932.2,"h":115927.9,"l":115893.3,"c":115903,"v":405400,"usd":3.49752306}
{"ts":1757794380000,"o":115903,"h":115924.3,"l":115903,"c":115924.2,"v":490400,"usd":4.23084468}
{"ts":1757794440000,"o":115924.2,"h":115932,"l":115924.3,"c":115931.9,"v":77400,"usd":0.66765649}
{"ts":1757794500000,"o":115931.9,"h":115932,"l":115931.9,"c":115931.9,"v":16300,"usd":0.14059897}
{"ts":1757794560000,"o":115931.9,"h":115948,"l":115932,"c":115948,"v":9100,"usd":0.07848972}
{"ts":1757794620000,"o":115948,"h":115948,"l":115947.9,"c":115947.9,"v":75200,"usd":0.64856992}
{"ts":1757794680000,"o":115947.9,"h":115947.9,"l":115900.2,"c":115900.3,"v":431700,"usd":3.72352293}
{"ts":1757794740000,"o":115900.3,"h":115916,"l":115900.2,"c":115916,"v":39000,"usd":0.33649228}
{"ts":1757794800000,"o":115916,"h":115917,"l":115900,"c":115900.1,"v":161000,"usd":1.38893319}
{"ts":1757794860000,"o":115900.1,"h":115904,"l":115901,"c":115904,"v":29200,"usd":0.25193256}
{"ts":1757794920000,"o":115904,"h":115905,"l":115903.9,"c":115905,"v":45200,"usd":0.38997656}
{"ts":1757794980000,"o":115905,"h":115905,"l":115891,"c":115891.1,"v":282100,"usd":2.4339747}
{"ts":1757795040000,"o":115891.1,"h":115916.9,"l":115892,"c":115916.9,"v":143100,"usd":1.2345392}
{"ts":1757795100000,"o":115916.9,"h":115916.9,"l":115912,"c":115912.1,"v":59800,"usd":0.51589006}
{"ts":1757795160000,"o":115912.1,"h":115914,"l":115912,"c":115914,"v":16200,"usd":0.13976059}
{"ts":1757795220000,"o":115914,"h":115942,"l":115914,"c":115942,"v":9200,"usd":0.07936142}
{"ts":1757795280000,"o":115942,"h":115942,"l":115913.1,"c":115932.1,"v":212900,"usd":1.83628443}
{"ts":1757795340000,"o":115932.1,"h":115946,"l":115933,"c":115945.9,"v":77600,"usd":0.66930422}
{"ts":1757795400000,"o":115945.9,"h":115946,"l":115904.6,"c":115904.7,"v":71300,"usd":0.61495278}
{"ts":1757795460000,"o":115904.7,"h":115904,"l":115891,"c":115904,"v":59500,"usd":0.51336013}
{"ts":1757795520000,"o":115904,"h":115929.9,"l":115917.5,"c":115929.9,"v":12600,"usd":0.10869498}
{"ts":1757795580000,"o":115929.9,"h":115935,"l":115930,"c":115935,"v":2300,"usd":0.01983905}
{"ts":1757795640000,"o":115935,"h":115954,"l":115935,"c":115948,"v":164600,"usd":1.41953405}
{"ts":1757795700000,"o":115948,"h":115944,"l":115935,"c":115935,"v":74400,"usd":0.64169331}
{"ts":1757795760000,"o":115935,"h":115935,"l":115918,"c":115918,"v":11100,"usd":0.09574623}
{"ts":1757795820000,"o":115918,"h":115918,"l":115891.2,"c":115891.2,"v":141700,"usd":1.22246118}
{"ts":1757795880000,"o":115891.2,"h":115900,"l":115891.1,"c":115894,"v":65000,"usd":0.56085089}
{"ts":1757795940000,"o":115894,"h":115943.9,"l":115894,"c":115943.9,"v":116500,"usd":1.00518045}
{"ts":1757796000000,"o":115943.9,"h":115943.9,"l":115927,"c":115927,"v":119400,"usd":1.02981461}
{"ts":1757796060000,"o":115927,"h":115927,"l":115919,"c":115919,"v":176800,"usd":1.52510975}
{"ts":1757796120000,"o":115919,"h":115906,"l":115880,"c":115880,"v":145200,"usd":1.25275869}
{"ts":1757796180000,"o":115880,"h":115884.9,"l":115870.1,"c":115880,"v":113700,"usd":0.98116915}
{"ts":1757796240000,"o":115880,"h":115879.9,"l":115870,"c":115870,"v":4300,"usd":0.0371087}
{"ts":1757796300000,"o":115870,"h":115870,"l":115870,"c":115870,"v":1500,"usd":0.0129456}
{"ts":1757796360000,"o":115870,"h":115870,"l":115870,"c":115870,"v":0,"usd":0}
{"ts":1757796420000,"o":115870,"h":115870,"l":115870,"c":115870,"v":273400,"usd":2.35955136}
{"ts":1757796480000,"o":115870,"h":115870,"l":115870,"c":115870,"v":0,"usd":0}
{"ts":1757796540000,"o":115870,"h":115872,"l":115869.1,"c":115871.9,"v":17800,"usd":0.15361987}
{"ts":1757796600000,"o":115871.9,"h":115893.1,"l":115871.9,"c":115893,"v":173500,"usd":1.49732329}
{"ts":1757796660000,"o":115893,"h":115893.1,"l":115893,"c":115893.1,"v":10700,"usd":0.09232602}
{"ts":1757796720000,"o":115893.1,"h":115900,"l":115893.1,"c":115900,"v":700,"usd":0.00603977}
{"ts":1757796780000,"o":115900,"h":115911,"l":115910.9,"c":115910.9,"v":7500,"usd":0.06470475}
{"ts":1757796840000,"o":115910.9,"h":115911,"l":115910.9,"c":115911,"v":9300,"usd":0.08023389}
{"ts":1757796900000,"o":115911,"h":115911,"l":115911,"c":115911,"v":3000,"usd":0.0258819}
{"ts":1757796960000,"o":115911,"h":115929,"l":115911,"c":115929,"v":25800,"usd":0.22257029}
{"ts":1757797020000,"o":115929,"h":115929,"l":115929,"c":115929,"v":3000,"usd":0.025878}
{"ts":1757797080000,"o":115929,"h":115936.3,"l":115929,"c":115936.3,"v":115200,"usd":0.99368066}
{"ts":1757797140000,"o":115936.3,"h":115941.3,"l":115941.3,"c":115941.3,"v":800,"usd":0.00690008}
{"ts":1757797200000,"o":115941.3,"h":115941.3,"l":115913,"c":115913,"v":809700,"usd":6.98380169}
{"ts":1757797260000,"o":115913,"h":115926,"l":115907,"c":115926,"v":102100,"usd":0.88083264}
{"ts":1757797320000,"o":115926,"h":115937,"l":115926,"c":115937,"v":7500,"usd":0.06469485}
{"ts":1757797380000,"o":115937,"h":115937,"l":115937,"c":115937,"v":7000,"usd":0.0603778}
{"ts":1757797440000,"o":115937,"h":115937,"l":115919.9,"c":115919.9,"v":255400,"usd":2.20292893}
{"ts":1757797500000,"o":115919.9,"h":115937,"l":115919.8,"c":115937,"v":18200,"usd":0.1569947}
{"ts":1757797560000,"o":115937,"h":115985.1,"l":115937,"c":115985.1,"v":251200,"usd":2.16654756}
{"ts":1757797620000,"o":115985.1,"h":115985.1,"l":115985.1,"c":115985.1,"v":142300,"usd":1.22688214}
{"ts":1757797680000,"o":115985.1,"h":115993.2,"l":115985.2,"c":115993.2,"v":17200,"usd":0.14829192}
{"ts":1757797740000,"o":115993.2,"h":115993.1,"l":115993.1,"c":115993.1,"v":300,"usd":0.00258636}
{"ts":1757797800000,"o":115993.1,"h":115993.1,"l":115993.1,"c":115993.1,"v":5500,"usd":0.0474166}
{"ts":1757797860000,"o":115993.1,"h":115995.1,"l":115977.9,"c":115978,"v":417700,"usd":3.60105944}
{"ts":1757797920000,"o":115978,"h":115978,"l":115977.9,"c":115978,"v":6800,"usd":0.05863164}
{"ts":1757797980000,"o":115978,"h":115978,"l":115977.9,"c":115978,"v":12500,"usd":0.10777875}
{"ts":1757798040000,"o":115978,"h":115978,"l":115977.9,"c":115978,"v":20500,"usd":0.17675715}
{"ts":1757798100000,"o":115978,"h":115978,"l":115890,"c":115890,"v":393900,"usd":3.39670257}
{"ts":1757798160000,"o":115890,"h":115890,"l":115860,"c":115864.3,"v":212000,"usd":1.82965857}
{"ts":1757798220000,"o":115864.3,"h":115921.9,"l":115864.2,"c":115921.9,"v":218500,"usd":1.88564306}
{"ts":1757798280000,"o":115921.9,"h":115926,"l":115921.9,"c":115926,"v":70800,"usd":0.61073955}
{"ts":1757798340000,"o":115926,"h":115960,"l":115930,"c":115960,"v":125700,"usd":1.08417836}
{"ts":1757798400000,"o":115960,"h":115960,"l":115960,"c":115960,"v":7500,"usd":0.06467775}
{"ts":1757798460000,"o":115960,"h":115960,"l":115960,"c":115960,"v":5000,"usd":0.0431185}
{"ts":1757798520000,"o":115960,"h":115977,"l":115960.5,"c":115977,"v":18400,"usd":0.15866582}
{"ts":1757798580000,"o":115977,"h":115977,"l":115977,"c":115977,"v":0,"usd":0}
{"ts":1757798640000,"o":115977,"h":115977,"l":115977,"c":115977,"v":2500,"usd":0.021556}
{"ts":1757798700000,"o":115977,"h":115977,"l":115977,"c":115977,"v":500,"usd":0.0043112}
{"ts":1757798760000,"o":115977,"h":115977,"l":115959,"c":115959,"v":453200,"usd":3.90768001}
{"ts":1757798820000,"o":115959,"h":115959,"l":115959,"c":115959,"v":700,"usd":0.00603659}
{"ts":1757798880000,"o":115959,"h":115977,"l":115959,"c":115977,"v":25100,"usd":0.21645042}
{"ts":1757798940000,"o":115977,"h":115977,"l":115977,"c":115977,"v":1900,"usd":0.01638256}
{"ts":1757799000000,"o":115977,"h":115977,"l":115977,"c":115977,"v":3000,"usd":0.0258672}
{"ts":1757799060000,"o":115977,"h":115977.1,"l":115954,"c":115954,"v":250800,"usd":2.16250287}
{"ts":1757799120000,"o":115954,"h":115954.1,"l":115954,"c":115954,"v":5500,"usd":0.04743255}
{"ts":1757799180000,"o":115954,"h":115954,"l":115954,"c":115954,"v":1500,"usd":0.01293615}
{"ts":1757799240000,"o":115954,"h":115954,"l":115954,"c":115954,"v":3500,"usd":0.03018435}
{"ts":1757799300000,"o":115954,"h":115960,"l":115954.1,"c":115960,"v":31200,"usd":0.26906614}
{"ts":1757799360000,"o":115960,"h":115960,"l":115960,"c":115960,"v":4400,"usd":0.03794428}
{"ts":1757799420000,"o":115960,"h":115961,"l":115960,"c":115961,"v":5400,"usd":0.04656773}
{"ts":1757799480000,"o":115961,"h":115961,"l":115961,"c":115961,"v":5000,"usd":0.043118}
{"ts":1757799540000,"o":115961,"h":115961,"l":115960.9,"c":115961,"v":51000,"usd":0.4398036}
{"ts":1757799600000,"o":115961,"h":115961,"l":115960.9,"c":115960.9,"v":26700,"usd":0.23025012}
{"ts":1757799660000,"o":115960.9,"h":115960.9,"l":115950,"c":115950,"v":264900,"usd":2.28439909}
{"ts":1757799720000,"o":115950,"h":115950,"l":115950,"c":115950,"v":3000,"usd":0.0258732}
{"ts":1757799780000,"o":115950,"h":115950.1,"l":115950,"c":115950,"v":26700,"usd":0.23027148}
{"ts":1757799840000,"o":115950,"h":115950,"l":115880,"c":115880,"v":464600,"usd":4.00763081}
{"ts":1757799900000,"o":115880,"h":115880.1,"l":115880,"c":115880,"v":29700,"usd":0.25629912}
{"ts":1757799960000,"o":115880,"h":115880,"l":115880,"c":115880,"v":4000,"usd":0.0345184}
{"ts":1757800020000,"o":115880,"h":115880,"l":115880,"c":115880,"v":1500,"usd":0.0129444}
{"ts":1757800080000,"o":115880,"h":115880,"l":115870,"c":115870,"v":168800,"usd":1.45672336}
{"ts":1757800140000,"o":115870,"h":115870,"l":115870,"c":115870,"v":1500,"usd":0.0129456}
{"ts":1757800200000,"o":115870,"h":115870,"l":115870,"c":115870,"v":3000,"usd":0.0258912}
{"ts":1757800260000,"o":115870,"h":115870,"l":115870,"c":115870,"v":4000,"usd":0.0345216}
{"ts":1757800320000,"o":115870,"h":115870,"l":115870,"c":115870,"v":4500,"usd":0.0388368}
{"ts":1757800380000,"o":115870,"h":115870,"l":115870,"c":115870,"v":3000,"usd":0.0258912}
{"ts":1757800440000,"o":115870,"h":115870.1,"l":115870,"c":115870,"v":19500,"usd":0.1682928}
{"ts":1757800500000,"o":115870,"h":115870.1,"l":115870,"c":115870,"v":94200,"usd":0.81298368}
{"ts":1757800560000,"o":115870,"h":115870.1,"l":115870,"c":115870,"v":11300,"usd":0.09752352}
{"ts":1757800620000,"o":115870,"h":115870,"l":115870,"c":115870,"v":7500,"usd":0.064728}
{"ts":1757800680000,"o":115870,"h":115870,"l":115870,"c":115870,"v":1500,"usd":0.0129456}
{"ts":1757800740000,"o":115870,"h":115949.9,"l":115870,"c":115923.5,"v":378100,"usd":3.26188541}
{"ts":1757800800000,"o":115923.5,"h":115912.3,"l":115885,"c":115912.3,"v":86000,"usd":0.74200619}
{"ts":1757800860000,"o":115912.3,"h":115928,"l":115910,"c":115910,"v":78600,"usd":0.67801691}
{"ts":1757800920000,"o":115910,"h":115910.1,"l":115910,"c":115910.1,"v":46800,"usd":0.40376232}
{"ts":1757800980000,"o":115910.1,"h":115910,"l":115910,"c":115910,"v":2000,"usd":0.0172548}
{"ts":1757801040000,"o":115910,"h":115910.1,"l":115910,"c":115910.1,"v":5100,"usd":0.04399974}
{"ts":1757801100000,"o":115910.1,"h":115951.8,"l":115910,"c":115936.2,"v":138300,"usd":1.19309934}
{"ts":1757801160000,"o":115936.2,"h":115936.2,"l":115920,"c":115924,"v":78000,"usd":0.6727893}
{"ts":1757801220000,"o":115924,"h":115945.2,"l":115928,"c":115945.2,"v":9500,"usd":0.08194072}
{"ts":1757801280000,"o":115945.2,"h":115945.1,"l":115945.1,"c":115945.1,"v":1000,"usd":0.0086248}
{"ts":1757801340000,"o":115945.1,"h":115945.1,"l":115945.1,"c":115945.1,"v":500,"usd":0.0043124}
{"ts":1757801400000,"o":115945.1,"h":115948,"l":115945.1,"c":115948,"v":72200,"usd":0.62271016}
{"ts":1757801460000,"o":115948,"h":115959.3,"l":115959.3,"c":115959.3,"v":129000,"usd":1.1124573}
{"ts":1757801520000,"o":115959.3,"h":115945,"l":115945,"c":115945,"v":25300,"usd":0.21820744}
{"ts":1757801580000,"o":115945,"h":115945,"l":115944,"c":115944,"v":121900,"usd":1.05136337}
{"ts":1757801640000,"o":115944,"h":115943,"l":115943,"c":115943,"v":1200,"usd":0.01034988}
{"ts":1757801700000,"o":115943,"h":115943,"l":115943,"c":115943,"v":0,"usd":0}
{"ts":1757801760000,"o":115943,"h":115943.1,"l":115943.1,"c":115943.1,"v":500,"usd":0.00431245}
{"ts":1757801820000,"o":115943.1,"h":115943.1,"l":115914.1,"c":115928.3,"v":114400,"usd":0.98669193}
{"ts":1757801880000,"o":115928.3,"h":115929,"l":115929,"c":115929,"v":53800,"usd":0.4640788}
{"ts":1757801940000,"o":115929,"h":115911.7,"l":115893.2,"c":115893.2,"v":76700,"usd":0.66177855}
{"ts":1757802000000,"o":115893.2,"h":115893,"l":115876.3,"c":115876.3,"v":82500,"usd":0.7119101}
{"ts":1757802060000,"o":115876.3,"h":115880.4,"l":115876.3,"c":115880.4,"v":16800,"usd":0.1449822}
{"ts":1757802120000,"o":115880.4,"h":115880.4,"l":115880.4,"c":115880.4,"v":0,"usd":0}
{"ts":1757802180000,"o":115880.4,"h":115887.1,"l":115887.1,"c":115887.1,"v":300,"usd":0.00258873}
{"ts":1757802240000,"o":115887.1,"h":115887.1,"l":115887.1,"c":115887.1,"v":2500,"usd":0.02157275}
{"ts":1757802300000,"o":115887.1,"h":115881.2,"l":115881.2,"c":115881.2,"v":300,"usd":0.00258885}
{"ts":1757802360000,"o":115881.2,"h":115881.2,"l":115870.1,"c":115870.1,"v":9900,"usd":0.0854325}
{"ts":1757802420000,"o":115870.1,"h":115870.1,"l":115870,"c":115870,"v":1600,"usd":0.01380864}
{"ts":1757802480000,"o":115870,"h":115864.3,"l":115864.2,"c":115864.2,"v":3500,"usd":0.0302078}
{"ts":1757802540000,"o":115864.2,"h":115860,"l":115855,"c":115855,"v":11200,"usd":0.09666936}
{"ts":1757802600000,"o":115855,"h":115855,"l":115855,"c":115855,"v":15600,"usd":0.1346514}
{"ts":1757802660000,"o":115855,"h":115855.1,"l":115853.9,"c":115853.9,"v":2300,"usd":0.01985262}
{"ts":1757802720000,"o":115853.9,"h":115853.9,"l":115853.9,"c":115853.9,"v":0,"usd":0}
{"ts":1757802780000,"o":115853.9,"h":115880.5,"l":115854,"c":115857.9,"v":619700,"usd":5.34852435}
{"ts":1757802840000,"o":115857.9,"h":115853.9,"l":115853.9,"c":115853.9,"v":500,"usd":0.0043158}
{"ts":1757802900000,"o":115853.9,"h":115854,"l":115853.9,"c":115854,"v":4600,"usd":0.03970536}
{"ts":1757802960000,"o":115854,"h":115853.9,"l":115853.9,"c":115853.9,"v":1400,"usd":0.01208424}
{"ts":1757803020000,"o":115853.9,"h":115850,"l":115850,"c":115850,"v":100,"usd":0.00086319}
{"ts":1757803080000,"o":115850,"h":115866.3,"l":115850.1,"c":115866.3,"v":350600,"usd":3.02629511}
{"ts":1757803140000,"o":115866.3,"h":115877.3,"l":115877.2,"c":115877.3,"v":39100,"usd":0.33742518}
{"ts":1757803200000,"o":115877.3,"h":115890.9,"l":115877.3,"c":115890.9,"v":115100,"usd":0.99327878}
{"ts":1757803260000,"o":115890.9,"h":115910,"l":115893.1,"c":115910,"v":81900,"usd":0.70664769}
{"ts":1757803320000,"o":115910,"h":115909.9,"l":115909.9,"c":115909.9,"v":35700,"usd":0.30799818}
{"ts":1757803380000,"o":115909.9,"h":115909.9,"l":115909.9,"c":115909.9,"v":0,"usd":0}
{"ts":1757803440000,"o":115909.9,"h":115902.9,"l":115889.4,"c":115902.9,"v":27800,"usd":0.23985992}
{"ts":1757803500000,"o":115902.9,"h":115903,"l":115903,"c":115903,"v":23200,"usd":0.20016728}
{"ts":1757803560000,"o":115903,"h":115903,"l":115903,"c":115903,"v":3400,"usd":0.02933486}
{"ts":1757803620000,"o":115903,"h":115909.9,"l":115878.3,"c":115878.3,"v":46300,"usd":0.39945138}
{"ts":1757803680000,"o":115878.3,"h":115874.4,"l":115874.4,"c":115874.4,"v":39000,"usd":0.33657}
{"ts":1757803740000,"o":115874.4,"h":115881.3,"l":115838.7,"c":115850,"v":180500,"usd":1.55795298}
{"ts":1757803800000,"o":115850,"h":115859.9,"l":115854.7,"c":115859.9,"v":62500,"usd":0.53944383}
{"ts":1757803860000,"o":115859.9,"h":115860.7,"l":115856.7,"c":115860.7,"v":3200,"usd":0.02762027}
{"ts":1757803920000,"o":115860.7,"h":115871.8,"l":115871.8,"c":115871.8,"v":22600,"usd":0.19504252}
{"ts":1757803980000,"o":115871.8,"h":115871.8,"l":115871.8,"c":115871.8,"v":0,"usd":0}
{"ts":1757804040000,"o":115871.8,"h":115884,"l":115884,"c":115884,"v":1000,"usd":0.0086293}
{"ts":1757804100000,"o":115884,"h":115897.5,"l":115897.5,"c":115897.5,"v":110700,"usd":0.95515281}
{"ts":1757804160000,"o":115897.5,"h":115897.5,"l":115897.5,"c":115897.5,"v":0,"usd":0}
{"ts":1757804220000,"o":115897.5,"h":115897.6,"l":115897.6,"c":115897.6,"v":1200,"usd":0.01035396}
{"ts":1757804280000,"o":115897.6,"h":115897.6,"l":115897.6,"c":115897.6,"v":0,"usd":0}
{"ts":1757804340000,"o":115897.6,"h":115897.6,"l":115897.6,"c":115897.6,"v":0,"usd":0}
{"ts":1757804400000,"o":115897.6,"h":115897.6,"l":115897.6,"c":115897.6,"v":0,"usd":0}
{"ts":1757804460000,"o":115897.6,"h":115897.6,"l":115897.6,"c":115897.6,"v":0,"usd":0}
{"ts":1757804520000,"o":115897.6,"h":115904.8,"l":115897.6,"c":115904.8,"v":70000,"usd":0.60398085}
{"ts":1757804580000,"o":115904.8,"h":115919.2,"l":115909,"c":115919.2,"v":47000,"usd":0.40547071}
{"ts":1757804640000,"o":115919.2,"h":115919.2,"l":115919.2,"c":115919.2,"v":0,"usd":0}
{"ts":1757804700000,"o":115919.2,"h":115921.2,"l":115921.2,"c":115921.2,"v":1000,"usd":0.0086265}
{"ts":1757804760000,"o":115921.2,"h":115921.2,"l":115921.1,"c":115921.1,"v":1300,"usd":0.01121454}
{"ts":1757804820000,"o":115921.1,"h":115921.1,"l":115921.1,"c":115921.1,"v":98500,"usd":0.8497201}
{"ts":1757804880000,"o":115921.1,"h":115910,"l":115907.7,"c":115910,"v":38800,"usd":0.33475034}
{"ts":1757804940000,"o":115910,"h":115915.8,"l":115915.8,"c":115915.8,"v":32500,"usd":0.2803775}
{"ts":1757805000000,"o":115915.8,"h":115915.8,"l":115915.8,"c":115915.8,"v":0,"usd":0}
{"ts":1757805060000,"o":115915.8,"h":115915.9,"l":115915.8,"c":115915.8,"v":30100,"usd":0.25967269}
{"ts":1757805120000,"o":115915.8,"h":115915.8,"l":115915.8,"c":115915.8,"v":0,"usd":0}
{"ts":1757805180000,"o":115915.8,"h":115915.8,"l":115915.8,"c":115915.8,"v":0,"usd":0}
{"ts":1757805240000,"o":115915.8,"h":115908,"l":115908,"c":115908,"v":57200,"usd":0.493493}
{"ts":1757805300000,"o":115908,"h":115908,"l":115908,"c":115908,"v":0,"usd":0}
{"ts":1757805360000,"o":115908,"h":115908,"l":115908,"c":115908,"v":0,"usd":0}
{"ts":1757805420000,"o":115908,"h":115945.9,"l":115912.7,"c":115945.9,"v":81700,"usd":0.70481953}
{"ts":1757805480000,"o":115945.9,"h":115949,"l":115945.9,"c":115949,"v":48100,"usd":0.41484797}
{"ts":1757805540000,"o":115949,"h":115958.7,"l":115958.6,"c":115958.7,"v":35200,"usd":0.30355776}
{"ts":1757805600000,"o":115958.7,"h":115984,"l":115958.6,"c":115984,"v":162800,"usd":1.40384939}
{"ts":1757805660000,"o":115984,"h":116014,"l":115984,"c":116014,"v":200000,"usd":1.72405151}
{"ts":1757805720000,"o":116014,"h":116005.5,"l":116005.4,"c":116005.4,"v":162500,"usd":1.40079875}
{"ts":1757805780000,"o":116005.4,"h":116005.5,"l":116005.4,"c":116005.4,"v":6000,"usd":0.0517218}
{"ts":1757805840000,"o":116005.4,"h":116013.7,"l":116005.4,"c":116013.7,"v":101600,"usd":0.87581528}
{"ts":1757805900000,"o":116013.7,"h":116013.6,"l":115994.4,"c":115994.4,"v":427100,"usd":3.68149053}
{"ts":1757805960000,"o":115994.4,"h":115994.4,"l":115994.4,"c":115994.4,"v":61000,"usd":0.5258871}
{"ts":1757806020000,"o":115994.4,"h":115994.4,"l":115977.7,"c":115977.7,"v":87200,"usd":0.75176052}
{"ts":1757806080000,"o":115977.7,"h":115967.7,"l":115920,"c":115920,"v":69400,"usd":0.59848685}
{"ts":1757806140000,"o":115920,"h":115920,"l":115886,"c":115893.2,"v":219200,"usd":1.89138905}
{"ts":1757806200000,"o":115893.2,"h":115911.4,"l":115897.5,"c":115911.4,"v":75100,"usd":0.64798037}
{"ts":1757806260000,"o":115911.4,"h":115911.4,"l":115886,"c":115886,"v":222800,"usd":1.92216282}
{"ts":1757806320000,"o":115886,"h":115920,"l":115886.1,"c":115920,"v":44300,"usd":0.38224906}
{"ts":1757806380000,"o":115920,"h":115920,"l":115919.9,"c":115919.9,"v":22900,"usd":0.19754914}
{"ts":1757806440000,"o":115919.9,"h":115904.7,"l":115904.7,"c":115904.7,"v":400,"usd":0.00345112}
{"ts":1757806500000,"o":115904.7,"h":115919.9,"l":115913.3,"c":115913.3,"v":6700,"usd":0.05779827}
{"ts":1757806560000,"o":115913.3,"h":115894.7,"l":115887.6,"c":115894.7,"v":18000,"usd":0.15532362}
{"ts":1757806620000,"o":115894.7,"h":115920,"l":115920,"c":115920,"v":500,"usd":0.0043133}
{"ts":1757806680000,"o":115920,"h":115920,"l":115920,"c":115920,"v":5500,"usd":0.0474463}
{"ts":1757806740000,"o":115920,"h":115920,"l":115919.9,"c":115920,"v":2700,"usd":0.02329182}
{"ts":1757806800000,"o":115920,"h":115952,"l":115920,"c":115943.9,"v":76600,"usd":0.66070828}
{"ts":1757806860000,"o":115943.9,"h":115944,"l":115917,"c":115917,"v":39800,"usd":0.34329584}
{"ts":1757806920000,"o":115917,"h":115917,"l":115917,"c":115917,"v":2000,"usd":0.0172538}
{"ts":1757806980000,"o":115917,"h":115917,"l":115917,"c":115917,"v":1500,"usd":0.01294035}
{"ts":1757807040000,"o":115917,"h":115917,"l":115917,"c":115917,"v":1000,"usd":0.0086269}
{"ts":1757807100000,"o":115917,"h":115917,"l":115917,"c":115917,"v":1500,"usd":0.01294035}
{"ts":1757807160000,"o":115917,"h":115917,"l":115917,"c":115917,"v":0,"usd":0}
{"ts":1757807220000,"o":115917,"h":115917,"l":115917,"c":115917,"v":0,"usd":0}
{"ts":1757807280000,"o":115917,"h":115917,"l":115917,"c":115917,"v":0,"usd":0}
{"ts":1757807340000,"o":115917,"h":115917,"l":115916,"c":115916,"v":112500,"usd":0.97052625}
{"ts":1757807400000,"o":115916,"h":115930.3,"l":115916,"c":115930.3,"v":16000,"usd":0.1380281}
{"ts":1757807460000,"o":115930.3,"h":115931,"l":115931,"c":115931,"v":3000,"usd":0.0258774}
{"ts":1757807520000,"o":115931,"h":115936,"l":115931,"c":115936,"v":80700,"usd":0.69609254}
{"ts":1757807580000,"o":115936,"h":115936,"l":115936,"c":115936,"v":1500,"usd":0.0129381}
{"ts":1757807640000,"o":115936,"h":115940,"l":115936,"c":115940,"v":24500,"usd":0.21132185}
{"ts":1757807700000,"o":115940,"h":115940,"l":115940,"c":115940,"v":2000,"usd":0.0172504}
{"ts":1757807760000,"o":115940,"h":115941,"l":115940,"c":115941,"v":1800,"usd":0.01552531}
{"ts":1757807820000,"o":115941,"h":115942,"l":115941,"c":115942,"v":13600,"usd":0.11730039}
{"ts":1757807880000,"o":115942,"h":115942,"l":115942,"c":115942,"v":8500,"usd":0.0733125}
{"ts":1757807940000,"o":115942,"h":115942,"l":115942,"c":115942,"v":5500,"usd":0.0474375}
{"ts":1757808000000,"o":115942,"h":115942,"l":115942,"c":115942,"v":4500,"usd":0.0388125}
{"ts":1757808060000,"o":115942,"h":115957.2,"l":115942,"c":115957.2,"v":19000,"usd":0.16386883}
{"ts":1757808120000,"o":115957.2,"h":115959.7,"l":115941,"c":115941,"v":284900,"usd":2.45692369}
{"ts":1757808180000,"o":115941,"h":115965.2,"l":115941,"c":115956,"v":126000,"usd":1.08661532}
{"ts":1757808240000,"o":115956,"h":115970.4,"l":115956,"c":115970.4,"v":21900,"usd":0.18885799}
{"ts":1757808300000,"o":115970.4,"h":115994,"l":115970.5,"c":115991.8,"v":74000,"usd":0.6380518}
{"ts":1757808360000,"o":115991.8,"h":115993,"l":115991.9,"c":115993,"v":6800,"usd":0.05862474}
{"ts":1757808420000,"o":115993,"h":116013.8,"l":115993,"c":116013.8,"v":63800,"usd":0.55000099}
{"ts":1757808480000,"o":116013.8,"h":116013.8,"l":116013.7,"c":116013.8,"v":14500,"usd":0.12498565}
{"ts":1757808540000,"o":116013.8,"h":116013.8,"l":116013.8,"c":116013.8,"v":2500,"usd":0.02154925}
{"ts":1757808600000,"o":116013.8,"h":116013.8,"l":116013.7,"c":116013.8,"v":453200,"usd":3.90644804}
{"ts":1757808660000,"o":116013.8,"h":116013.8,"l":115982.3,"c":115996.2,"v":584700,"usd":5.04002218}
{"ts":1757808720000,"o":115996.2,"h":115997.8,"l":115996.2,"c":115997.8,"v":4700,"usd":0.04051828}
{"ts":1757808780000,"o":115997.8,"h":115997.8,"l":115997.7,"c":115997.7,"v":6000,"usd":0.0517254}
{"ts":1757808840000,"o":115997.7,"h":115999,"l":115997.8,"c":115999,"v":16600,"usd":0.1431062}
{"ts":1757808900000,"o":115999,"h":116000,"l":115999,"c":116000,"v":8200,"usd":0.07069011}
{"ts":1757808960000,"o":116000,"h":116014,"l":116000,"c":116014,"v":68200,"usd":0.58787592}
{"ts":1757809020000,"o":116014,"h":116014,"l":116013.9,"c":116014,"v":14800,"usd":0.1275706}
{"ts":1757809080000,"o":116014,"h":116025.8,"l":116014,"c":116025.8,"v":233300,"usd":2.01081962}
{"ts":1757809140000,"o":116025.8,"h":116028,"l":115987,"c":116004,"v":343800,"usd":2.9631452}
{"ts":1757809200000,"o":116004,"h":116006,"l":116004,"c":116006,"v":6700,"usd":0.05775581}
{"ts":1757809260000,"o":116006,"h":116006,"l":115969,"c":115969,"v":180100,"usd":1.55280641}
{"ts":1757809320000,"o":115969,"h":115968,"l":115945.9,"c":115951.8,"v":233000,"usd":2.00937173}
{"ts":1757809380000,"o":115951.8,"h":115951.7,"l":115935.2,"c":115935.2,"v":80000,"usd":0.68997685}
{"ts":1757809440000,"o":115935.2,"h":115940.3,"l":115935.2,"c":115940.3,"v":156100,"usd":1.34642844}
{"ts":1757809500000,"o":115940.3,"h":115990,"l":115940.4,"c":115990,"v":123600,"usd":1.06584922}
{"ts":1757809560000,"o":115990,"h":115990,"l":115989.9,"c":115990,"v":8800,"usd":0.07586832}
{"ts":1757809620000,"o":115990,"h":115992,"l":115990,"c":115992,"v":54300,"usd":0.46814142}
{"ts":1757809680000,"o":115992,"h":116005.8,"l":115992,"c":116005.8,"v":28500,"usd":0.24569829}
{"ts":1757809740000,"o":116005.8,"h":116019,"l":116005.8,"c":116019,"v":27700,"usd":0.23877977}
{"ts":1757809800000,"o":116019,"h":116019.4,"l":116019.4,"c":116019.4,"v":2500,"usd":0.021548}
{"ts":1757809860000,"o":116019.4,"h":116019.4,"l":115987.2,"c":115987.2,"v":1552400,"usd":13.38064154}
{"ts":1757809920000,"o":115987.2,"h":116020,"l":115980,"c":116020,"v":195100,"usd":1.68202953}
{"ts":1757809980000,"o":116020,"h":116020,"l":116020,"c":116020,"v":6500,"usd":0.0560248}
{"ts":1757810040000,"o":116020,"h":116020,"l":116001,"c":116001,"v":127100,"usd":1.09550493}
{"ts":1757810100000,"o":116001,"h":116016,"l":116001,"c":116016,"v":24600,"usd":0.21205929}
{"ts":1757810160000,"o":116016,"h":116024,"l":116016,"c":116024,"v":24300,"usd":0.20944915}
{"ts":1757810220000,"o":116024,"h":116026.6,"l":115993.1,"c":115993.9,"v":205700,"usd":1.77287974}
{"ts":1757810280000,"o":115993.9,"h":116005,"l":115993.9,"c":116005,"v":73100,"usd":0.63019628}
{"ts":1757810340000,"o":116005,"h":116005,"l":116005,"c":116005,"v":4000,"usd":0.0344812}
{"ts":1757810400000,"o":116005,"h":116023,"l":116005,"c":116023,"v":11100,"usd":0.09567706}
{"ts":1757810460000,"o":116023,"h":116023,"l":116009.1,"c":116009.1,"v":151200,"usd":1.30320725}
{"ts":1757810520000,"o":116009.1,"h":116003,"l":115978,"c":115978,"v":13500,"usd":0.1163847}
{"ts":1757810580000,"o":115978,"h":115978,"l":115978,"c":115978,"v":3800,"usd":0.03276474}
{"ts":1757810640000,"o":115978,"h":115978,"l":115978,"c":115978,"v":4900,"usd":0.04224927}
{"ts":1757810700000,"o":115978,"h":115978,"l":115970,"c":115970,"v":65200,"usd":0.56219704}
{"ts":1757810760000,"o":115970,"h":115969.5,"l":115969,"c":115969,"v":9000,"usd":0.077607}
{"ts":1757810820000,"o":115969,"h":115969,"l":115969,"c":115969,"v":13000,"usd":0.112099}
{"ts":1757810880000,"o":115969,"h":115968.1,"l":115939.3,"c":115939.4,"v":126100,"usd":1.08743941}
{"ts":1757810940000,"o":115939.4,"h":115939.4,"l":115937.6,"c":115937.6,"v":33900,"usd":0.29239473}
{"ts":1757811000000,"o":115937.6,"h":115937.1,"l":115926.4,"c":115926.5,"v":28800,"usd":0.24842961}
{"ts":1757811060000,"o":115926.5,"h":115926.5,"l":115902.8,"c":115902.8,"v":52700,"usd":0.45466405}
{"ts":1757811120000,"o":115902.8,"h":115902.9,"l":115876.9,"c":115877,"v":32900,"usd":0.28387242}
{"ts":1757811180000,"o":115877,"h":115877,"l":115860,"c":115867,"v":808900,"usd":6.98155695}
{"ts":1757811240000,"o":115867,"h":115881,"l":115868.9,"c":115881,"v":26700,"usd":0.23042195}
{"ts":1757811300000,"o":115881,"h":115918,"l":115881,"c":115918,"v":352300,"usd":3.0399225}
{"ts":1757811360000,"o":115918,"h":115950,"l":115918,"c":115948,"v":69500,"usd":0.59952021}
{"ts":1757811420000,"o":115948,"h":115952,"l":115937,"c":115952,"v":22800,"usd":0.19665238}
{"ts":1757811480000,"o":115952,"h":115961.3,"l":115952,"c":115961.3,"v":36000,"usd":0.31046982}
{"ts":1757811540000,"o":115961.3,"h":115970,"l":115969.7,"c":115970,"v":46200,"usd":0.39837798}
{"ts":1757811600000,"o":115970,"h":115970,"l":115920,"c":115959.1,"v":5012000,"usd":43.23338272}
{"ts":1757811660000,"o":115959.1,"h":115959,"l":115920,"c":115920,"v":85200,"usd":0.73480694}
{"ts":1757811720000,"o":115920,"h":115910,"l":115860,"c":115860,"v":203500,"usd":1.75617836}
{"ts":1757811780000,"o":115860,"h":115869.9,"l":115778.3,"c":115809.6,"v":491600,"usd":4.24438625}
{"ts":1757811840000,"o":115809.6,"h":115840,"l":115800.1,"c":115840,"v":46200,"usd":0.39888992}
{"ts":1757811900000,"o":115840,"h":115887,"l":115840,"c":115887,"v":92900,"usd":0.80185259}
{"ts":1757811960000,"o":115887,"h":115900,"l":115885,"c":115886.1,"v":18600,"usd":0.16049758}
{"ts":1757812020000,"o":115886.1,"h":115886,"l":115841.9,"c":115866,"v":53000,"usd":0.45743881}
{"ts":1757812080000,"o":115866,"h":115866,"l":115850,"c":115850,"v":18900,"usd":0.16312558}
{"ts":1757812140000,"o":115850,"h":115864,"l":115846.1,"c":115864,"v":113800,"usd":0.98230186}
{"ts":1757812200000,"o":115864,"h":115899.2,"l":115842.1,"c":115842.1,"v":105500,"usd":0.9104136}
{"ts":1757812260000,"o":115842.1,"h":115842,"l":115810.2,"c":115810.2,"v":79000,"usd":0.68202578}
{"ts":1757812320000,"o":115810.2,"h":115814,"l":115810.2,"c":115814,"v":20800,"usd":0.17960205}
{"ts":1757812380000,"o":115814,"h":115813.9,"l":115797,"c":115797,"v":126600,"usd":1.09325553}
{"ts":1757812440000,"o":115797,"h":115814,"l":115791.9,"c":115814,"v":149000,"usd":1.28676901}
{"ts":1757812500000,"o":115814,"h":115814,"l":115780,"c":115780,"v":64100,"usd":0.553559}
{"ts":1757812560000,"o":115780,"h":115813.9,"l":115780,"c":115813.9,"v":81500,"usd":0.70385885}
{"ts":1757812620000,"o":115813.9,"h":115834,"l":115814,"c":115827.1,"v":163300,"usd":1.4098326}
{"ts":1757812680000,"o":115827.1,"h":115842,"l":115827,"c":115831,"v":86800,"usd":0.74933998}
{"ts":1757812740000,"o":115831,"h":115831,"l":115829,"c":115829,"v":114200,"usd":0.98593413}
{"ts":1757812800000,"o":115829,"h":115845,"l":115828,"c":115845,"v":32600,"usd":0.28144395}
{"ts":1757812860000,"o":115845,"h":115845,"l":115842,"c":115842,"v":11300,"usd":0.09754516}
{"ts":1757812920000,"o":115842,"h":115842,"l":115792.1,"c":115792.1,"v":118200,"usd":1.02056371}
{"ts":1757812980000,"o":115792.1,"h":115797,"l":115774.4,"c":115774.4,"v":144000,"usd":1.24373749}
{"ts":1757813040000,"o":115774.4,"h":115774.4,"l":115769,"c":115770,"v":125100,"usd":1.08058239}
{"ts":1757813100000,"o":115770,"h":115792,"l":115769,"c":115790,"v":117600,"usd":1.01576514}
{"ts":1757813160000,"o":115790,"h":115798,"l":115790,"c":115798,"v":45700,"usd":0.39467391}
{"ts":1757813220000,"o":115798,"h":115831.2,"l":115810,"c":115831.2,"v":65600,"usd":0.56638609}
{"ts":1757813280000,"o":115831.2,"h":115831.1,"l":115831.1,"c":115831.1,"v":8800,"usd":0.07597304}
{"ts":1757813340000,"o":115831.1,"h":115849.2,"l":115831.2,"c":115849.2,"v":35800,"usd":0.30906987}
{"ts":1757813400000,"o":115849.2,"h":115849.2,"l":115849.2,"c":115849.2,"v":0,"usd":0}
{"ts":1757813460000,"o":115849.2,"h":115849.2,"l":115847,"c":115847,"v":120100,"usd":1.03669242}
{"ts":1757813520000,"o":115847,"h":115847,"l":115816.7,"c":115829,"v":87400,"usd":0.75448993}
{"ts":1757813580000,"o":115829,"h":115845,"l":115821,"c":115821,"v":151000,"usd":1.30358028}
{"ts":1757813640000,"o":115821,"h":115829,"l":115810.1,"c":115829,"v":75200,"usd":0.64928058}
{"ts":1757813700000,"o":115829,"h":115850,"l":115829,"c":115850,"v":13200,"usd":0.11395653}
{"ts":1757813760000,"o":115850,"h":115854,"l":115850,"c":115854,"v":80400,"usd":0.69400247}
{"ts":1757813820000,"o":115854,"h":115858,"l":115854,"c":115858,"v":12800,"usd":0.11048217}
{"ts":1757813880000,"o":115858,"h":115880.6,"l":115858,"c":115880.6,"v":17100,"usd":0.14758349}
{"ts":1757813940000,"o":115880.6,"h":115880.5,"l":115869,"c":115869.1,"v":216300,"usd":1.86659145}
{"ts":1757814000000,"o":115869.1,"h":115869.1,"l":115851,"c":115851,"v":103400,"usd":0.89238655}
{"ts":1757814060000,"o":115851,"h":115870,"l":115851,"c":115870,"v":19100,"usd":0.16485778}
{"ts":1757814120000,"o":115870,"h":115880.4,"l":115870,"c":115880.4,"v":135100,"usd":1.16596466}
{"ts":1757814180000,"o":115880.4,"h":115883,"l":115880.4,"c":115883,"v":112500,"usd":0.97082895}
{"ts":1757814240000,"o":115883,"h":115936.7,"l":115883,"c":115936.7,"v":383200,"usd":3.3063815}
{"ts":1757814300000,"o":115936.7,"h":115963.9,"l":115936.7,"c":115963.9,"v":54700,"usd":0.47178682}
{"ts":1757814360000,"o":115963.9,"h":115963.9,"l":115913,"c":115913,"v":220900,"usd":1.90511359}
{"ts":1757814420000,"o":115913,"h":115976.4,"l":115913.1,"c":115976.3,"v":147300,"usd":1.27040971}
{"ts":1757814480000,"o":115976.3,"h":115995.8,"l":115976.4,"c":115995.8,"v":138300,"usd":1.19242355}
{"ts":1757814540000,"o":115995.8,"h":115995.8,"l":115995.7,"c":115995.8,"v":8700,"usd":0.0750027}
{"ts":1757814600000,"o":115995.8,"h":115995.8,"l":115976,"c":115976,"v":68000,"usd":0.58625746}
{"ts":1757814660000,"o":115976,"h":115994,"l":115973,"c":115994,"v":132100,"usd":1.13901402}
{"ts":1757814720000,"o":115994,"h":115997,"l":115993,"c":115994,"v":42700,"usd":0.36812254}
{"ts":1757814780000,"o":115994,"h":116007.2,"l":115996.9,"c":116003.1,"v":108800,"usd":0.93792971}
{"ts":1757814840000,"o":116003.1,"h":116003,"l":116003,"c":116003,"v":4100,"usd":0.03534405}
{"ts":1757814900000,"o":116003,"h":116003,"l":115971,"c":115975,"v":143400,"usd":1.23647822}
{"ts":1757814960000,"o":115975,"h":115976,"l":115975,"c":115976,"v":5500,"usd":0.04742375}
{"ts":1757815020000,"o":115976,"h":115981.6,"l":115976,"c":115981.6,"v":50800,"usd":0.43802116}
{"ts":1757815080000,"o":115981.6,"h":115999,"l":115986,"c":115986,"v":25200,"usd":0.21724671}
{"ts":1757815140000,"o":115986,"h":115986,"l":115980,"c":115980,"v":16000,"usd":0.137951}
{"ts":1757815200000,"o":115980,"h":115980,"l":115980,"c":115980,"v":6200,"usd":0.05345764}
{"ts":1757815260000,"o":115980,"h":115984,"l":115979,"c":115979,"v":218900,"usd":1.88737839}
{"ts":1757815320000,"o":115979,"h":116003,"l":115979.1,"c":115986,"v":96300,"usd":0.83030519}
{"ts":1757815380000,"o":115986,"h":116004,"l":115986,"c":116004,"v":143400,"usd":1.23626608}
{"ts":1757815440000,"o":116004,"h":116004,"l":116003.1,"c":116004,"v":10800,"usd":0.09310082}
{"ts":1757815500000,"o":116004,"h":116004,"l":115996,"c":115996,"v":15600,"usd":0.13448154}
{"ts":1757815560000,"o":115996,"h":115996,"l":115950,"c":115959.8,"v":294700,"usd":2.54091016}
{"ts":1757815620000,"o":115959.8,"h":115972,"l":115959.1,"c":115972,"v":84600,"usd":0.72955939}
{"ts":1757815680000,"o":115972,"h":116003.8,"l":115972,"c":116003.8,"v":83200,"usd":0.71736625}
{"ts":1757815740000,"o":116003.8,"h":116023,"l":116003.8,"c":116023,"v":338500,"usd":2.91784565}
{"ts":1757815800000,"o":116023,"h":116043.7,"l":116025.3,"c":116035.8,"v":117200,"usd":1.01000588}
{"ts":1757815860000,"o":116035.8,"h":116047.7,"l":116019,"c":116047.7,"v":171900,"usd":1.4813937}
{"ts":1757815920000,"o":116047.7,"h":116065,"l":116019.1,"c":116054.4,"v":141400,"usd":1.21846514}
{"ts":1757815980000,"o":116054.4,"h":116075,"l":116060,"c":116075,"v":143500,"usd":1.23638532}
{"ts":1757816040000,"o":116075,"h":116085,"l":116075,"c":116085,"v":68100,"usd":0.58667593}
{"ts":1757816100000,"o":116085,"h":116122,"l":116084.9,"c":116122,"v":177000,"usd":1.52452507}
{"ts":1757816160000,"o":116122,"h":116122,"l":116084,"c":116097,"v":298400,"usd":2.57023366}
{"ts":1757816220000,"o":116097,"h":116097,"l":116070,"c":116070,"v":34700,"usd":0.29891732}
{"ts":1757816280000,"o":116070,"h":116069,"l":116050,"c":116050,"v":12700,"usd":0.10942275}
{"ts":1757816340000,"o":116050,"h":116050,"l":116025,"c":116025.1,"v":144500,"usd":1.24537691}
{"ts":1757816400000,"o":116025.1,"h":116060,"l":116026,"c":116052,"v":64900,"usd":0.55925948}
{"ts":1757816460000,"o":116052,"h":116057,"l":116052.5,"c":116057,"v":24800,"usd":0.21369239}
{"ts":1757816520000,"o":116057,"h":116058,"l":116057,"c":116058,"v":4000,"usd":0.0344657}
{"ts":1757816580000,"o":116058,"h":116058,"l":116038.6,"c":116041,"v":81000,"usd":0.69801447}
{"ts":1757816640000,"o":116041,"h":116043,"l":116042,"c":116042,"v":13800,"usd":0.11892278}
{"ts":1757816700000,"o":116042,"h":116042,"l":116042,"c":116042,"v":1500,"usd":0.0129264}
{"ts":1757816760000,"o":116042,"h":116042,"l":116042,"c":116042,"v":5200,"usd":0.04481152}
{"ts":1757816820000,"o":116042,"h":116042,"l":116010,"c":116010,"v":82000,"usd":0.70665392}
{"ts":1757816880000,"o":116010,"h":116010,"l":116010,"c":116010,"v":3500,"usd":0.03016965}
{"ts":1757816940000,"o":116010,"h":116034.8,"l":116010,"c":116034.8,"v":289300,"usd":2.49373212}
{"ts":1757817000000,"o":116034.8,"h":116034,"l":116017,"c":116017,"v":9100,"usd":0.07842822}
{"ts":1757817060000,"o":116017,"h":116017,"l":115988,"c":115988,"v":139700,"usd":1.20432336}
{"ts":1757817120000,"o":115988,"h":115988,"l":115944.8,"c":115944.8,"v":62700,"usd":0.54068508}
{"ts":1757817180000,"o":115944.8,"h":115944.7,"l":115927.3,"c":115930.9,"v":543000,"usd":4.6837247}
{"ts":1757817240000,"o":115930.9,"h":115935,"l":115931,"c":115935,"v":94800,"usd":0.81770236}
{"ts":1757817300000,"o":115935,"h":115960,"l":115935,"c":115935,"v":73400,"usd":0.63304876}
{"ts":1757817360000,"o":115935,"h":115935,"l":115888,"c":115888,"v":90400,"usd":0.77989054}
{"ts":1757817420000,"o":115888,"h":115888,"l":115769,"c":115769,"v":714500,"usd":6.169412}
{"ts":1757817480000,"o":115769,"h":115841,"l":115771,"c":115841,"v":242100,"usd":2.0903829}
{"ts":1757817540000,"o":115841,"h":115863,"l":115841,"c":115863,"v":106300,"usd":0.9176289}
{"ts":1757817600000,"o":115863,"h":115863,"l":115850.1,"c":115855,"v":19700,"usd":0.17003202}
{"ts":1757817660000,"o":115855,"h":115855,"l":115854.9,"c":115855,"v":5600,"usd":0.0483364}
{"ts":1757817720000,"o":115855,"h":115859,"l":115855,"c":115859,"v":46300,"usd":0.39963587}
{"ts":1757817780000,"o":115859,"h":115859,"l":115841,"c":115841,"v":40700,"usd":0.3513099}
{"ts":1757817840000,"o":115841,"h":115841,"l":115841,"c":115841,"v":3900,"usd":0.03366675}
{"ts":1757817900000,"o":115841,"h":115840.9,"l":115826,"c":115826,"v":107700,"usd":0.92974175}
{"ts":1757817960000,"o":115826,"h":115826,"l":115825.9,"c":115826,"v":6400,"usd":0.05525504}
{"ts":1757818020000,"o":115826,"h":115857.4,"l":115826,"c":115857.4,"v":32600,"usd":0.28145355}
{"ts":1757818080000,"o":115857.4,"h":115894,"l":115857.5,"c":115876.2,"v":86700,"usd":0.7483001}
{"ts":1757818140000,"o":115876.2,"h":115876.2,"l":115860,"c":115860,"v":29700,"usd":0.25631309}
{"ts":1757818200000,"o":115860,"h":115860,"l":115838,"c":115853.5,"v":84900,"usd":0.73285287}
{"ts":1757818260000,"o":115853.5,"h":115855,"l":115852,"c":115855,"v":11000,"usd":0.09494752}
{"ts":1757818320000,"o":115855,"h":115915.8,"l":115855,"c":115915.8,"v":57200,"usd":0.49362605}
{"ts":1757818380000,"o":115915.8,"h":115915.7,"l":115871,"c":115886,"v":20800,"usd":0.17946906}
{"ts":1757818440000,"o":115886,"h":115895,"l":115886,"c":115895,"v":30100,"usd":0.25972997}
{"ts":1757818500000,"o":115895,"h":115895,"l":115845.1,"c":115862.7,"v":59300,"usd":0.51174655}
{"ts":1757818560000,"o":115862.7,"h":115888,"l":115862,"c":115874,"v":18100,"usd":0.15620346}
{"ts":1757818620000,"o":115874,"h":115865,"l":115865,"c":115865,"v":1000,"usd":0.0086307}
{"ts":1757818680000,"o":115865,"h":115865,"l":115865,"c":115865,"v":0,"usd":0}
{"ts":1757818740000,"o":115865,"h":115864,"l":115864,"c":115864,"v":4100,"usd":0.03538628}
{"ts":1757818800000,"o":115864,"h":115864.1,"l":115864,"c":115864,"v":12100,"usd":0.10443268}
{"ts":1757818860000,"o":115864,"h":115869,"l":115864,"c":115869,"v":78200,"usd":0.67491141}
{"ts":1757818920000,"o":115869,"h":115889.8,"l":115768.1,"c":115768.1,"v":1382800,"usd":11.93880067}
{"ts":1757818980000,"o":115768.1,"h":115808,"l":115766,"c":115807,"v":394600,"usd":3.40821791}
{"ts":1757819040000,"o":115807,"h":115807.1,"l":115805,"c":115805.1,"v":66600,"usd":0.57509777}
{"ts":1757819100000,"o":115805.1,"h":115829.8,"l":115772,"c":115773,"v":303000,"usd":2.61668685}
{"ts":1757819160000,"o":115773,"h":115773,"l":115662.7,"c":115667.3,"v":1324700,"usd":11.44734702}
{"ts":1757819220000,"o":115667.3,"h":115720,"l":115678.2,"c":115698.9,"v":146600,"usd":1.26705689}
{"ts":1757819280000,"o":115698.9,"h":115714,"l":115692.5,"c":115714,"v":121100,"usd":1.04666659}
{"ts":1757819340000,"o":115714,"h":115736.3,"l":115714,"c":115736.2,"v":15500,"usd":0.13393869}
{"ts":1757819400000,"o":115736.2,"h":115749.6,"l":115736.2,"c":115747.1,"v":24100,"usd":0.20821707}
{"ts":1757819460000,"o":115747.1,"h":115751,"l":115743,"c":115743,"v":30400,"usd":0.26264001}
{"ts":1757819520000,"o":115743,"h":115743,"l":115717.2,"c":115723.4,"v":61800,"usd":0.53400447}
{"ts":1757819580000,"o":115723.4,"h":115723.4,"l":115720,"c":115720,"v":11800,"usd":0.10196829}
{"ts":1757819640000,"o":115720,"h":115720,"l":115706,"c":115706,"v":15900,"usd":0.13740765}
{"ts":1757819700000,"o":115706,"h":115721,"l":115706,"c":115721,"v":279900,"usd":2.4190299}
{"ts":1757819760000,"o":115721,"h":115743,"l":115721,"c":115726,"v":16900,"usd":0.14602932}
{"ts":1757819820000,"o":115726,"h":115726,"l":115722,"c":115722.1,"v":15500,"usd":0.13393985}
{"ts":1757819880000,"o":115722.1,"h":115773.3,"l":115722,"c":115755.6,"v":196100,"usd":1.69426409}
{"ts":1757819940000,"o":115755.6,"h":115766,"l":115755,"c":115755,"v":28700,"usd":0.24792909}
{"ts":1757820000000,"o":115755,"h":115759,"l":115755.1,"c":115759,"v":15600,"usd":0.13476564}
{"ts":1757820060000,"o":115759,"h":115759,"l":115725,"c":115725,"v":94300,"usd":0.81475445}
{"ts":1757820120000,"o":115725,"h":115724,"l":115721,"c":115721,"v":24000,"usd":0.2073934}
{"ts":1757820180000,"o":115721,"h":115721,"l":115710,"c":115710,"v":71500,"usd":0.61787025}
{"ts":1757820240000,"o":115710,"h":115761.8,"l":115700.3,"c":115761.8,"v":361700,"usd":3.12538431}
{"ts":1757820300000,"o":115761.8,"h":115765,"l":115761.8,"c":115765,"v":72200,"usd":0.62368811}
{"ts":1757820360000,"o":115765,"h":115781,"l":115760,"c":115777,"v":67400,"usd":0.58222724}
{"ts":1757820420000,"o":115777,"h":115777,"l":115765.7,"c":115765.8,"v":26500,"usd":0.2288983}
{"ts":1757820480000,"o":115765.8,"h":115765.8,"l":115765.8,"c":115765.8,"v":4500,"usd":0.03887145}
{"ts":1757820540000,"o":115765.8,"h":115765.7,"l":115750,"c":115750,"v":16200,"usd":0.13994382}
{"ts":1757820600000,"o":115750,"h":115750,"l":115750,"c":115750,"v":2500,"usd":0.02159825}
{"ts":1757820660000,"o":115750,"h":115750,"l":115750,"c":115750,"v":2500,"usd":0.02159825}
{"ts":1757820720000,"o":115750,"h":115750,"l":115720,"c":115720,"v":20100,"usd":0.17366085}
{"ts":1757820780000,"o":115720,"h":115710,"l":115709,"c":115709,"v":3000,"usd":0.025927}
{"ts":1757820840000,"o":115709,"h":115730,"l":115708.1,"c":115730,"v":231000,"usd":1.99638465}
{"ts":1757820900000,"o":115730,"h":115734,"l":115730,"c":115734,"v":15200,"usd":0.13133862}
{"ts":1757820960000,"o":115734,"h":115734,"l":115680,"c":115695,"v":155400,"usd":1.34315456}
{"ts":1757821020000,"o":115695,"h":115694,"l":115680,"c":115682,"v":20200,"usd":0.17460556}
{"ts":1757821080000,"o":115682,"h":115725,"l":115682,"c":115725,"v":58100,"usd":0.502157}
{"ts":1757821140000,"o":115725,"h":115728,"l":115727,"c":115728,"v":2200,"usd":0.0190102}
{"ts":1757821200000,"o":115728,"h":115750,"l":115728,"c":115750,"v":27500,"usd":0.23760549}
{"ts":1757821260000,"o":115750,"h":115750,"l":115750,"c":115750,"v":5300,"usd":0.04578829}
{"ts":1757821320000,"o":115750,"h":115779,"l":115750,"c":115765.2,"v":109400,"usd":0.9451231}
{"ts":1757821380000,"o":115765.2,"h":115765.1,"l":115765.1,"c":115765.1,"v":200,"usd":0.00172764}
{"ts":1757821440000,"o":115765.1,"h":115765.1,"l":115765.1,"c":115765.1,"v":13800,"usd":0.11920716}
{"ts":1757821500000,"o":115765.1,"h":115765,"l":115751.1,"c":115751.1,"v":108800,"usd":0.93986336}
{"ts":1757821560000,"o":115751.1,"h":115752,"l":115751.1,"c":115752,"v":38300,"usd":0.33088136}
{"ts":1757821620000,"o":115752,"h":115752,"l":115752,"c":115752,"v":2200,"usd":0.01900624}
{"ts":1757821680000,"o":115752,"h":115752,"l":115752,"c":115752,"v":0,"usd":0}
{"ts":1757821740000,"o":115752,"h":115751,"l":115745,"c":115745,"v":83100,"usd":0.71792157}
{"ts":1757821800000,"o":115745,"h":115764.4,"l":115745,"c":115764,"v":119600,"usd":1.0332942}
{"ts":1757821860000,"o":115764,"h":115764.1,"l":115762,"c":115762,"v":33300,"usd":0.28765589}
{"ts":1757821920000,"o":115762,"h":115761,"l":115748,"c":115748,"v":72900,"usd":0.62975075}
{"ts":1757821980000,"o":115748,"h":115748.1,"l":115748,"c":115748,"v":1900,"usd":0.01641505}
{"ts":1757822040000,"o":115748,"h":115748.1,"l":115748,"c":115748,"v":17600,"usd":0.1520552}
{"ts":1757822100000,"o":115748,"h":115748,"l":115732.8,"c":115732.8,"v":16500,"usd":0.1425554}
{"ts":1757822160000,"o":115732.8,"h":115732.8,"l":115722,"c":115722,"v":232800,"usd":2.01154314}
{"ts":1757822220000,"o":115722,"h":115722,"l":115708,"c":115708,"v":42500,"usd":0.36729447}
{"ts":1757822280000,"o":115708,"h":115696.6,"l":115660.7,"c":115660.8,"v":21800,"usd":0.18845982}
{"ts":1757822340000,"o":115660.8,"h":115663.1,"l":115650.2,"c":115662,"v":453200,"usd":3.91868336}
{"ts":1757822400000,"o":115662,"h":115683.7,"l":115662,"c":115683.7,"v":232700,"usd":2.01185388}
{"ts":1757822460000,"o":115683.7,"h":115683.6,"l":115665,"c":115665,"v":49900,"usd":0.43140674}
{"ts":1757822520000,"o":115665,"h":115665.1,"l":115665,"c":115665,"v":10500,"usd":0.09077985}
{"ts":1757822580000,"o":115665,"h":115665,"l":115664,"c":115664,"v":7500,"usd":0.06484275}
{"ts":1757822640000,"o":115664,"h":115664.1,"l":115664,"c":115664,"v":9500,"usd":0.08213415}
{"ts":1757822700000,"o":115664,"h":115664.1,"l":115664,"c":115664,"v":22000,"usd":0.1902054}
{"ts":1757822760000,"o":115664,"h":115664,"l":115652,"c":115652,"v":58400,"usd":0.50491672}
{"ts":1757822820000,"o":115652,"h":115654,"l":115650.1,"c":115650.1,"v":284600,"usd":2.46082367}
{"ts":1757822880000,"o":115650.1,"h":115650.1,"l":115650.1,"c":115650.1,"v":4500,"usd":0.0389106}
{"ts":1757822940000,"o":115650.1,"h":115650.2,"l":115650.1,"c":115650.1,"v":10000,"usd":0.086468}
{"ts":1757823000000,"o":115650.1,"h":115650.1,"l":115650,"c":115650,"v":5200,"usd":0.04496336}
{"ts":1757823060000,"o":115650,"h":115650,"l":115650,"c":115650,"v":2000,"usd":0.0172936}
{"ts":1757823120000,"o":115650,"h":115650,"l":115646,"c":115646,"v":55600,"usd":0.48076323}
{"ts":1757823180000,"o":115646,"h":115647,"l":115610,"c":115647,"v":137500,"usd":1.1891843}
{"ts":1757823240000,"o":115647,"h":115678.8,"l":115647,"c":115653.8,"v":33900,"usd":0.29310825}
{"ts":1757823300000,"o":115653.8,"h":115661,"l":115661,"c":115661,"v":1500,"usd":0.012969}
{"ts":1757823360000,"o":115661,"h":115660.9,"l":115610.2,"c":115610.2,"v":217200,"usd":1.87856149}
{"ts":1757823420000,"o":115610.2,"h":115610.2,"l":115546,"c":115546.1,"v":1118300,"usd":9.67663386}
{"ts":1757823480000,"o":115546.1,"h":115567.9,"l":115546,"c":115548,"v":424400,"usd":3.67300105}
{"ts":1757823540000,"o":115548,"h":115547.9,"l":115473.3,"c":115485.8,"v":708900,"usd":6.13737174}
{"ts":1757823600000,"o":115485.8,"h":115521,"l":115469.5,"c":115521,"v":1135500,"usd":9.83290121}
{"ts":1757823660000,"o":115521,"h":115533,"l":115521,"c":115533,"v":155300,"usd":1.34429832}
{"ts":1757823720000,"o":115533,"h":115533,"l":115517,"c":115523,"v":308900,"usd":2.67373204}
{"ts":1757823780000,"o":115523,"h":115620.4,"l":115523,"c":115607,"v":340000,"usd":2.94204763}
{"ts":1757823840000,"o":115607,"h":115607,"l":115593,"c":115607,"v":313600,"usd":2.7127987}
{"ts":1757823900000,"o":115607,"h":115676.6,"l":115606,"c":115661,"v":451900,"usd":3.90818993}
{"ts":1757823960000,"o":115661,"h":115678.6,"l":115661.4,"c":115678.6,"v":72800,"usd":0.62939451}
{"ts":1757824020000,"o":115678.6,"h":115695.4,"l":115678.1,"c":115694.1,"v":120200,"usd":1.03907225}
{"ts":1757824080000,"o":115694.1,"h":115700,"l":115694.2,"c":115700,"v":14500,"usd":0.12532963}
{"ts":1757824140000,"o":115700,"h":115742.9,"l":115699.9,"c":115736.1,"v":305900,"usd":2.64323545}
{"ts":1757824200000,"o":115736.1,"h":115757.5,"l":115724.2,"c":115757.5,"v":48200,"usd":0.41645131}
{"ts":1757824260000,"o":115757.5,"h":115742.3,"l":115741,"c":115741.1,"v":137800,"usd":1.19058673}
{"ts":1757824320000,"o":115741.1,"h":115741,"l":115724,"c":115724,"v":51600,"usd":0.44582662}
{"ts":1757824380000,"o":115724,"h":115733,"l":115724,"c":115733,"v":159600,"usd":1.37907814}
{"ts":1757824440000,"o":115733,"h":115742.4,"l":115732.1,"c":115742.4,"v":26200,"usd":0.22638033}
{"ts":1757824500000,"o":115742.4,"h":115745,"l":115742,"c":115745,"v":95700,"usd":0.82683517}
{"ts":1757824560000,"o":115745,"h":115762,"l":115746,"c":115758,"v":45900,"usd":0.39655271}
{"ts":1757824620000,"o":115758,"h":115758,"l":115758,"c":115758,"v":0,"usd":0}
{"ts":1757824680000,"o":115758,"h":115758,"l":115758,"c":115758,"v":500,"usd":0.00431935}
{"ts":1757824740000,"o":115758,"h":115758,"l":115758,"c":115758,"v":1000,"usd":0.0086387}
{"ts":1757824800000,"o":115758,"h":115758,"l":115758,"c":115758,"v":500,"usd":0.00431935}
{"ts":1757824860000,"o":115758,"h":115758,"l":115758,"c":115758,"v":1000,"usd":0.0086387}
{"ts":1757824920000,"o":115758,"h":115778.6,"l":115758.1,"c":115777,"v":383200,"usd":3.31026707}
{"ts":1757824980000,"o":115777,"h":115777,"l":115777,"c":115777,"v":0,"usd":0}
{"ts":1757825040000,"o":115777,"h":115777,"l":115777,"c":115777,"v":0,"usd":0}
{"ts":1757825100000,"o":115777,"h":115777.1,"l":115777,"c":115777,"v":1400,"usd":0.01209222}
{"ts":1757825160000,"o":115777,"h":115777,"l":115772.4,"c":115772.4,"v":16800,"usd":0.1451088}
{"ts":1757825220000,"o":115772.4,"h":115772,"l":115757.8,"c":115757.8,"v":93400,"usd":0.80677724}
{"ts":1757825280000,"o":115757.8,"h":115757.8,"l":115757.8,"c":115757.8,"v":5500,"usd":0.04751285}
{"ts":1757825340000,"o":115757.8,"h":115757.8,"l":115757.8,"c":115757.8,"v":3500,"usd":0.03023545}
{"ts":1757825400000,"o":115757.8,"h":115757.7,"l":115744.7,"c":115744.8,"v":93600,"usd":0.80858882}
{"ts":1757825460000,"o":115744.8,"h":115744.8,"l":115742,"c":115742,"v":15800,"usd":0.1365077}
{"ts":1757825520000,"o":115742,"h":115762,"l":115742,"c":115762,"v":903000,"usd":7.8018178}
{"ts":1757825580000,"o":115762,"h":115762,"l":115756,"c":115756,"v":35900,"usd":0.31012692}
{"ts":1757825640000,"o":115756,"h":115754,"l":115753.2,"c":115753.2,"v":5500,"usd":0.04751495}
{"ts":1757825700000,"o":115753.2,"h":115753.2,"l":115753,"c":115753,"v":5200,"usd":0.04492332}
{"ts":1757825760000,"o":115753,"h":115753,"l":115753,"c":115753,"v":3500,"usd":0.03023685}
{"ts":1757825820000,"o":115753,"h":115753,"l":115753,"c":115753,"v":3500,"usd":0.03023685}
{"ts":1757825880000,"o":115753,"h":115753.1,"l":115753,"c":115753,"v":23100,"usd":0.19956321}
{"ts":1757825940000,"o":115753,"h":115753,"l":115753,"c":115753,"v":13300,"usd":0.11490003}
{"ts":1757826000000,"o":115753,"h":115753,"l":115749,"c":115749,"v":11000,"usd":0.09503163}
{"ts":1757826060000,"o":115749,"h":115749,"l":115749,"c":115749,"v":4000,"usd":0.0345576}
{"ts":1757826120000,"o":115749,"h":115749.1,"l":115749,"c":115749,"v":9600,"usd":0.08293824}
{"ts":1757826180000,"o":115749,"h":115749,"l":115731.4,"c":115731.4,"v":27000,"usd":0.23327535}
{"ts":1757826240000,"o":115731.4,"h":115731.5,"l":115731.5,"c":115731.5,"v":400,"usd":0.00345628}
{"ts":1757826300000,"o":115731.5,"h":115731.5,"l":115731.5,"c":115731.5,"v":400,"usd":0.00345628}
{"ts":1757826360000,"o":115731.5,"h":115754.1,"l":115731.4,"c":115754.1,"v":1286600,"usd":11.11711952}
{"ts":1757826420000,"o":115754.1,"h":115754.2,"l":115754.1,"c":115754.1,"v":1700,"usd":0.0146863}
{"ts":1757826480000,"o":115754.1,"h":115754.1,"l":115754.1,"c":115754.1,"v":1500,"usd":0.0129585}
{"ts":1757826540000,"o":115754.1,"h":115758,"l":115754.1,"c":115758,"v":283500,"usd":2.44915537}
{"ts":1757826600000,"o":115758,"h":115758,"l":115758,"c":115758,"v":1600,"usd":0.01382192}
{"ts":1757826660000,"o":115758,"h":115758,"l":115758,"c":115758,"v":3000,"usd":0.0259161}
{"ts":1757826720000,"o":115758,"h":115767.3,"l":115758,"c":115767.2,"v":115700,"usd":0.99949433}
{"ts":1757826780000,"o":115767.2,"h":115767.3,"l":115765,"c":115765,"v":305600,"usd":2.6397741}
{"ts":1757826840000,"o":115765,"h":115760.5,"l":115760.5,"c":115760.5,"v":100,"usd":0.00086385}
{"ts":1757826900000,"o":115760.5,"h":115778.4,"l":115760.5,"c":115778.4,"v":86200,"usd":0.74458301}
{"ts":1757826960000,"o":115778.4,"h":115778.4,"l":115778.4,"c":115778.4,"v":1600,"usd":0.01381952}
{"ts":1757827020000,"o":115778.4,"h":115778.3,"l":115774,"c":115774,"v":280300,"usd":2.42101001}
{"ts":1757827080000,"o":115774,"h":115774.1,"l":115774,"c":115774,"v":6300,"usd":0.05441625}
{"ts":1757827140000,"o":115774,"h":115774.1,"l":115774,"c":115774,"v":7100,"usd":0.06132625}
{"ts":1757827200000,"o":115774,"h":115774.1,"l":115774,"c":115774,"v":3500,"usd":0.03023125}
{"ts":1757827260000,"o":115774,"h":115774.1,"l":115774,"c":115774.1,"v":41400,"usd":0.3575925}
{"ts":1757827320000,"o":115774.1,"h":115776,"l":115774,"c":115776,"v":75400,"usd":0.65126428}
{"ts":1757827380000,"o":115776,"h":115790,"l":115776,"c":115790,"v":128300,"usd":1.10815435}
{"ts":1757827440000,"o":115790,"h":115790,"l":115790,"c":115790,"v":2500,"usd":0.02159075}
{"ts":1757827500000,"o":115790,"h":115790,"l":115790,"c":115790,"v":6000,"usd":0.0518178}
{"ts":1757827560000,"o":115790,"h":115790,"l":115789.9,"c":115790,"v":2300,"usd":0.01986349}
{"ts":1757827620000,"o":115790,"h":115790,"l":115790,"c":115790,"v":8200,"usd":0.07081766}
{"ts":1757827680000,"o":115790,"h":115790,"l":115790,"c":115790,"v":3500,"usd":0.03022705}
{"ts":1757827740000,"o":115790,"h":115790,"l":115790,"c":115790,"v":21400,"usd":0.18481682}
{"ts":1757827800000,"o":115790,"h":115790,"l":115790,"c":115790,"v":3800,"usd":0.03281794}
{"ts":1757827860000,"o":115790,"h":115790,"l":115790,"c":115790,"v":1500,"usd":0.01295445}
{"ts":1757827920000,"o":115790,"h":115790,"l":115790,"c":115790,"v":4500,"usd":0.03886335}
{"ts":1757827980000,"o":115790,"h":115790,"l":115790,"c":115790,"v":0,"usd":0}
{"ts":1757828040000,"o":115790,"h":115790,"l":115790,"c":115790,"v":0,"usd":0}
{"ts":1757828100000,"o":115790,"h":115830,"l":115790,"c":115829.9,"v":277400,"usd":2.39532553}
{"ts":1757828160000,"o":115829.9,"h":115830,"l":115829.9,"c":115830,"v":51800,"usd":0.44720494}
{"ts":1757828220000,"o":115830,"h":115910.4,"l":115840,"c":115910.4,"v":1895800,"usd":16.36016442}
{"ts":1757828280000,"o":115910.4,"h":115910.3,"l":115893.3,"c":115893.3,"v":43600,"usd":0.37616935}
{"ts":1757828340000,"o":115893.3,"h":115937.3,"l":115893.3,"c":115908.2,"v":1170000,"usd":10.09347848}
{"ts":1757828400000,"o":115908.2,"h":115928.5,"l":115928.5,"c":115928.5,"v":500,"usd":0.004313}
{"ts":1757828460000,"o":115928.5,"h":115928.5,"l":115912.2,"c":115912.2,"v":535700,"usd":4.62102548}
{"ts":1757828520000,"o":115912.2,"h":115912.2,"l":115912.2,"c":115912.2,"v":7000,"usd":0.0603904}
{"ts":1757828580000,"o":115912.2,"h":115912.2,"l":115900,"c":115900,"v":277500,"usd":2.39404864}
{"ts":1757828640000,"o":115900,"h":115900.1,"l":115899.3,"c":115899.3,"v":7200,"usd":0.06212252}
{"ts":1757828700000,"o":115899.3,"h":115899.3,"l":115871.3,"c":115871.3,"v":149000,"usd":1.28561415}
{"ts":1757828760000,"o":115871.3,"h":115919.8,"l":115871.4,"c":115919.8,"v":116400,"usd":1.00444362}
{"ts":1757828820000,"o":115919.8,"h":115919.9,"l":115919.8,"c":115919.8,"v":174400,"usd":1.50449623}
{"ts":1757828880000,"o":115919.8,"h":115914.9,"l":115887,"c":115887,"v":1700,"usd":0.01466842}
{"ts":1757828940000,"o":115887,"h":115886.9,"l":115886.9,"c":115886.9,"v":1000,"usd":0.0086291}
{"ts":1757829000000,"o":115886.9,"h":115886.9,"l":115886.9,"c":115886.9,"v":3600,"usd":0.03106476}
{"ts":1757829060000,"o":115886.9,"h":115886.9,"l":115874.1,"c":115874.1,"v":90900,"usd":0.78438569}
{"ts":1757829120000,"o":115874.1,"h":115874.2,"l":115874.2,"c":115874.2,"v":67400,"usd":0.581662}
{"ts":1757829180000,"o":115874.2,"h":115870.8,"l":115854.6,"c":115859.9,"v":6800,"usd":0.0586928}
{"ts":1757829240000,"o":115859.9,"h":115859.9,"l":115859.9,"c":115859.9,"v":1000,"usd":0.0086311}
{"ts":1757829300000,"o":115859.9,"h":115860,"l":115859.9,"c":115859.9,"v":9600,"usd":0.08285856}
{"ts":1757829360000,"o":115859.9,"h":115860,"l":115859.9,"c":115860,"v":39600,"usd":0.34179156}
{"ts":1757829420000,"o":115860,"h":115888.3,"l":115888.3,"c":115888.3,"v":200,"usd":0.0017258}
{"ts":1757829480000,"o":115888.3,"h":115874.2,"l":115874.2,"c":115874.2,"v":53300,"usd":0.459979}
{"ts":1757829540000,"o":115874.2,"h":115874.2,"l":115863.1,"c":115863.1,"v":26200,"usd":0.22610645}
{"ts":1757829600000,"o":115863.1,"h":115858.6,"l":115858.6,"c":115858.6,"v":1500,"usd":0.0129468}
{"ts":1757829660000,"o":115858.6,"h":115884.1,"l":115858.7,"c":115884.1,"v":164000,"usd":1.415409}
{"ts":1757829720000,"o":115884.1,"h":115926.2,"l":115895.3,"c":115926.2,"v":127000,"usd":1.09556801}
{"ts":1757829780000,"o":115926.2,"h":115928.7,"l":115913.5,"c":115928.6,"v":27800,"usd":0.23981325}
{"ts":1757829840000,"o":115928.6,"h":115934.2,"l":115928.7,"c":115931.2,"v":235400,"usd":2.03048148}
{"ts":1757829900000,"o":115931.2,"h":115906.4,"l":115893.6,"c":115893.6,"v":52400,"usd":0.45210517}
{"ts":1757829960000,"o":115893.6,"h":115893.6,"l":115893.6,"c":115893.6,"v":0,"usd":0}
{"ts":1757830020000,"o":115893.6,"h":115893.6,"l":115893.6,"c":115893.6,"v":27400,"usd":0.23642364}
{"ts":1757830080000,"o":115893.6,"h":115893.7,"l":115893.6,"c":115893.6,"v":63500,"usd":0.5479161}
{"ts":1757830140000,"o":115893.6,"h":115893.7,"l":115893.7,"c":115893.7,"v":1000,"usd":0.0086286}
{"ts":1757830200000,"o":115893.7,"h":115893.6,"l":115825.6,"c":115825.6,"v":339800,"usd":2.9324569}
{"ts":1757830260000,"o":115825.6,"h":115820,"l":115812.8,"c":115812.9,"v":63900,"usd":0.55175059}
{"ts":1757830320000,"o":115812.9,"h":115826.6,"l":115820,"c":115826.6,"v":62500,"usd":0.53962937}
{"ts":1757830380000,"o":115826.6,"h":115826.5,"l":115826.5,"c":115826.5,"v":139800,"usd":1.20697728}
{"ts":1757830440000,"o":115826.5,"h":115814.7,"l":115814.6,"c":115814.7,"v":5500,"usd":0.04748975}
{"ts":1757830500000,"o":115814.7,"h":115837.3,"l":115814.7,"c":115837.3,"v":42800,"usd":0.36955643}
{"ts":1757830560000,"o":115837.3,"h":115849.9,"l":115837.3,"c":115849.9,"v":60500,"usd":0.52228395}
{"ts":1757830620000,"o":115849.9,"h":115849.9,"l":115849.9,"c":115849.9,"v":0,"usd":0}
{"ts":1757830680000,"o":115849.9,"h":115849.9,"l":115831.4,"c":115831.5,"v":49900,"usd":0.43078459}
{"ts":1757830740000,"o":115831.5,"h":115849.9,"l":115849.9,"c":115849.9,"v":500,"usd":0.00431595}
{"ts":1757830800000,"o":115849.9,"h":115849.9,"l":115849.9,"c":115849.9,"v":0,"usd":0}
{"ts":1757830860000,"o":115849.9,"h":115822.3,"l":115822.3,"c":115822.3,"v":1700,"usd":0.01467763}
{"ts":1757830920000,"o":115822.3,"h":115810,"l":115743.9,"c":115782,"v":412200,"usd":3.56051541}
{"ts":1757830980000,"o":115782,"h":115782,"l":115770.1,"c":115770.1,"v":9000,"usd":0.07773273}
{"ts":1757831040000,"o":115770.1,"h":115770.1,"l":115770.1,"c":115770.1,"v":1500,"usd":0.0129567}
{"ts":1757831100000,"o":115770.1,"h":115790,"l":115770.1,"c":115790,"v":62500,"usd":0.53985935}
{"ts":1757831160000,"o":115790,"h":115793.9,"l":115779.3,"c":115779.3,"v":66400,"usd":0.5734508}
{"ts":1757831220000,"o":115779.3,"h":115770.1,"l":115770.1,"c":115770.1,"v":2000,"usd":0.0172756}
{"ts":1757831280000,"o":115770.1,"h":115770.1,"l":115764.7,"c":115764.7,"v":3600,"usd":0.03109668}
{"ts":1757831340000,"o":115764.7,"h":115764.7,"l":115764.6,"c":115764.6,"v":4500,"usd":0.0388719}
{"ts":1757831400000,"o":115764.6,"h":115764.7,"l":115764.7,"c":115764.7,"v":3500,"usd":0.0302337}
{"ts":1757831460000,"o":115764.7,"h":115778.3,"l":115750.1,"c":115773.2,"v":330600,"usd":2.85604726}
{"ts":1757831520000,"o":115773.2,"h":115803.9,"l":115759.6,"c":115803.9,"v":16700,"usd":0.14422587}
{"ts":1757831580000,"o":115803.9,"h":115789,"l":115786.1,"c":115786.1,"v":2500,"usd":0.02159135}
{"ts":1757831640000,"o":115786.1,"h":115786.1,"l":115786,"c":115786,"v":4500,"usd":0.0388647}
{"ts":1757831700000,"o":115786,"h":115750.9,"l":115743.9,"c":115743.9,"v":3600,"usd":0.03110169}
{"ts":1757831760000,"o":115743.9,"h":115744,"l":115743.9,"c":115744,"v":28200,"usd":0.24364236}
{"ts":1757831820000,"o":115744,"h":115771.5,"l":115720,"c":115720,"v":6000,"usd":0.05183672}
{"ts":1757831880000,"o":115720,"h":115720.1,"l":115720.1,"c":115720.1,"v":1000,"usd":0.0086415}
{"ts":1757831940000,"o":115720.1,"h":115720.1,"l":115710,"c":115710.1,"v":45800,"usd":0.39578183}
{"ts":1757832000000,"o":115710.1,"h":115761.1,"l":115710.1,"c":115761.1,"v":181000,"usd":1.56422313}
{"ts":1757832060000,"o":115761.1,"h":115809.9,"l":115761.1,"c":115768.1,"v":222900,"usd":1.92525208}
{"ts":1757832120000,"o":115768.1,"h":115764.4,"l":115760.3,"c":115764.4,"v":2900,"usd":0.0250509}
{"ts":1757832180000,"o":115764.4,"h":115764.4,"l":115764.4,"c":115764.4,"v":2500,"usd":0.0215955}
{"ts":1757832240000,"o":115764.4,"h":115764.4,"l":115733.4,"c":115733.4,"v":101900,"usd":0.88034831}
{"ts":1757832300000,"o":115733.4,"h":115730.1,"l":115730,"c":115730.1,"v":2000,"usd":0.0172816}
{"ts":1757832360000,"o":115730.1,"h":115730,"l":115707.3,"c":115707.3,"v":126400,"usd":1.09235035}
{"ts":1757832420000,"o":115707.3,"h":115721.5,"l":115707.8,"c":115721.5,"v":13200,"usd":0.11407814}
{"ts":1757832480000,"o":115721.5,"h":115721.5,"l":115700.3,"c":115700.4,"v":124100,"usd":1.07253717}
{"ts":1757832540000,"o":115700.4,"h":115729.6,"l":115721.3,"c":115729.5,"v":7300,"usd":0.06307854}
{"ts":1757832600000,"o":115729.5,"h":115711.3,"l":115711.3,"c":115711.3,"v":10900,"usd":0.09419998}
{"ts":1757832660000,"o":115711.3,"h":115748.2,"l":115711.3,"c":115748.2,"v":284600,"usd":2.4594048}
{"ts":1757832720000,"o":115748.2,"h":115766.7,"l":115732.7,"c":115732.7,"v":25700,"usd":0.2220194}
{"ts":1757832780000,"o":115732.7,"h":115732.7,"l":115732.7,"c":115732.7,"v":500,"usd":0.0043203}
{"ts":1757832840000,"o":115732.7,"h":115732.7,"l":115732.7,"c":115732.7,"v":1000,"usd":0.0086406}
{"ts":1757832900000,"o":115732.7,"h":115732.7,"l":115732.7,"c":115732.7,"v":500,"usd":0.0043203}
{"ts":1757832960000,"o":115732.7,"h":115732.7,"l":115732.7,"c":115732.7,"v":1500,"usd":0.0129609}
{"ts":1757833020000,"o":115732.7,"h":115732.6,"l":115720,"c":115720.1,"v":14000,"usd":0.12097326}
{"ts":1757833080000,"o":115720.1,"h":115720.1,"l":115720,"c":115720.1,"v":2200,"usd":0.0190113}
{"ts":1757833140000,"o":115720.1,"h":115736.5,"l":115720.1,"c":115736.5,"v":226700,"usd":1.95902781}
{"ts":1757833200000,"o":115736.5,"h":115736.5,"l":115736.4,"c":115736.4,"v":13400,"usd":0.11578002}
{"ts":1757833260000,"o":115736.4,"h":115736.5,"l":115736.5,"c":115736.5,"v":400,"usd":0.00345612}
{"ts":1757833320000,"o":115736.5,"h":115736.5,"l":115736.4,"c":115736.4,"v":20500,"usd":0.17712615}
{"ts":1757833380000,"o":115736.4,"h":115729.7,"l":115729.7,"c":115729.7,"v":1000,"usd":0.0086408}
{"ts":1757833440000,"o":115729.7,"h":115729.7,"l":115729.7,"c":115729.7,"v":4100,"usd":0.03542728}
{"ts":1757833500000,"o":115729.7,"h":115729.7,"l":115729.7,"c":115729.7,"v":0,"usd":0}
{"ts":1757833560000,"o":115729.7,"h":115729.7,"l":115729.7,"c":115729.7,"v":0,"usd":0}
{"ts":1757833620000,"o":115729.7,"h":115765.9,"l":115729.7,"c":115761,"v":289600,"usd":2.50227922}
{"ts":1757833680000,"o":115761,"h":115761,"l":115761,"c":115761,"v":5500,"usd":0.04751175}
{"ts":1757833740000,"o":115761,"h":115761,"l":115734.4,"c":115735,"v":105000,"usd":0.90713004}
{"ts":1757833800000,"o":115735,"h":115755,"l":115735,"c":115749.8,"v":32300,"usd":0.27905981}
{"ts":1757833860000,"o":115749.8,"h":115743,"l":115742,"c":115742,"v":4000,"usd":0.03455933}
{"ts":1757833920000,"o":115742,"h":115742,"l":115738,"c":115738,"v":5200,"usd":0.04492833}
{"ts":1757833980000,"o":115738,"h":115739,"l":115738,"c":115739,"v":9500,"usd":0.08208155}
{"ts":1757834040000,"o":115739,"h":115740,"l":115739,"c":115740,"v":8000,"usd":0.0691208}
{"ts":1757834100000,"o":115740,"h":115741,"l":115740,"c":115741,"v":10200,"usd":0.0881284}
{"ts":1757834160000,"o":115741,"h":115745,"l":115741,"c":115745,"v":16800,"usd":0.14514961}
{"ts":1757834220000,"o":115745,"h":115745,"l":115745,"c":115745,"v":9000,"usd":0.0777573}
{"ts":1757834280000,"o":115745,"h":115745,"l":115744.9,"c":115745,"v":4800,"usd":0.04147056}
{"ts":1757834340000,"o":115745,"h":115745,"l":115741,"c":115741,"v":132300,"usd":1.14304245}
{"ts":1757834400000,"o":115741,"h":115741,"l":115741,"c":115741,"v":3000,"usd":0.02592}
{"ts":1757834460000,"o":115741,"h":115743,"l":115741,"c":115743,"v":8000,"usd":0.06911905}
{"ts":1757834520000,"o":115743,"h":115743,"l":115743,"c":115743,"v":6500,"usd":0.0561587}
{"ts":1757834580000,"o":115743,"h":115743,"l":115743,"c":115743,"v":5500,"usd":0.0475189}
{"ts":1757834640000,"o":115743,"h":115743,"l":115743,"c":115743,"v":5000,"usd":0.043199}
{"ts":1757834700000,"o":115743,"h":115770,"l":115743,"c":115770,"v":15800,"usd":0.13650287}
{"ts":1757834760000,"o":115770,"h":115770,"l":115770,"c":115770,"v":6500,"usd":0.0561457}
{"ts":1757834820000,"o":115770,"h":115770,"l":115770,"c":115770,"v":17100,"usd":0.14770638}
{"ts":1757834880000,"o":115770,"h":115770,"l":115770,"c":115770,"v":3500,"usd":0.0302323}
{"ts":1757834940000,"o":115770,"h":115774,"l":115770,"c":115774,"v":17500,"usd":0.1511593}
{"ts":1757835000000,"o":115774,"h":115775,"l":115774,"c":115775,"v":4500,"usd":0.0388684}
{"ts":1757835060000,"o":115775,"h":115776,"l":115775,"c":115776,"v":4000,"usd":0.0345496}
{"ts":1757835120000,"o":115776,"h":115776,"l":115771,"c":115774,"v":394500,"usd":3.40745872}
{"ts":1757835180000,"o":115774,"h":115824.6,"l":115776,"c":115808,"v":307700,"usd":2.65723574}
{"ts":1757835240000,"o":115808,"h":115808,"l":115808,"c":115808,"v":8000,"usd":0.06908}
{"ts":1757835300000,"o":115808,"h":115807.9,"l":115800,"c":115801,"v":159300,"usd":1.37559008}
{"ts":1757835360000,"o":115801,"h":115801,"l":115799,"c":115799,"v":56400,"usd":0.48704355}
{"ts":1757835420000,"o":115799,"h":115808,"l":115799,"c":115808,"v":257200,"usd":2.2210597}
{"ts":1757835480000,"o":115808,"h":115810,"l":115808,"c":115810,"v":8500,"usd":0.0733964}
{"ts":1757835540000,"o":115810,"h":115828,"l":115810,"c":115828,"v":15000,"usd":0.1295171}
{"ts":1757835600000,"o":115828,"h":115828,"l":115828,"c":115828,"v":6500,"usd":0.05611775}
{"ts":1757835660000,"o":115828,"h":115828,"l":115812.8,"c":115812.8,"v":229200,"usd":1.97880255}
{"ts":1757835720000,"o":115812.8,"h":115812.8,"l":115812.8,"c":115812.8,"v":7000,"usd":0.0604422}
{"ts":1757835780000,"o":115812.8,"h":115812.8,"l":115812.8,"c":115812.8,"v":3000,"usd":0.0259038}
{"ts":1757835840000,"o":115812.8,"h":115812.8,"l":115812.7,"c":115812.8,"v":4500,"usd":0.0388557}
{"ts":1757835900000,"o":115812.8,"h":115812.8,"l":115812.8,"c":115812.8,"v":3000,"usd":0.0259038}
{"ts":1757835960000,"o":115812.8,"h":115831,"l":115813,"c":115831,"v":25200,"usd":0.21758226}
{"ts":1757836020000,"o":115831,"h":115831,"l":115830.9,"c":115831,"v":14200,"usd":0.12259286}
{"ts":1757836080000,"o":115831,"h":115831,"l":115792.1,"c":115792.1,"v":374000,"usd":3.22887436}
{"ts":1757836140000,"o":115792.1,"h":115792.1,"l":115779,"c":115779,"v":67200,"usd":0.58036875}
{"ts":1757836200000,"o":115779,"h":115779,"l":115778.9,"c":115778.9,"v":12400,"usd":0.1071012}
{"ts":1757836260000,"o":115778.9,"h":115778.9,"l":115760,"c":115760,"v":105000,"usd":0.90694687}
{"ts":1757836320000,"o":115760,"h":115761,"l":115760,"c":115761,"v":7000,"usd":0.0604701}
{"ts":1757836380000,"o":115761,"h":115760.9,"l":115736.9,"c":115736.9,"v":241900,"usd":2.08974412}
{"ts":1757836440000,"o":115736.9,"h":115751,"l":115734.4,"c":115751,"v":144100,"usd":1.2450767}
{"ts":1757836500000,"o":115751,"h":115763,"l":115758.9,"c":115763,"v":17700,"usd":0.15290212}
{"ts":1757836560000,"o":115763,"h":115782,"l":115781.5,"c":115782,"v":6200,"usd":0.05354925}
{"ts":1757836620000,"o":115782,"h":115826,"l":115782,"c":115826,"v":118000,"usd":1.0190355}
{"ts":1757836680000,"o":115826,"h":115828.8,"l":115827.9,"c":115828.8,"v":20300,"usd":0.17525995}
{"ts":1757836740000,"o":115828.8,"h":115828.8,"l":115809,"c":115811,"v":146000,"usd":1.26048785}
{"ts":1757836800000,"o":115811,"h":115811,"l":115810.9,"c":115811,"v":10200,"usd":0.08807496}
{"ts":1757836860000,"o":115811,"h":115810.9,"l":115788,"c":115788,"v":566300,"usd":4.89024295}
{"ts":1757836920000,"o":115788,"h":115783,"l":115783,"c":115783,"v":500,"usd":0.0043184}
{"ts":1757836980000,"o":115783,"h":115783,"l":115753.1,"c":115753.1,"v":215800,"usd":1.86391276}
{"ts":1757837040000,"o":115753.1,"h":115757,"l":115753.1,"c":115757,"v":20400,"usd":0.17623501}
{"ts":1757837100000,"o":115757,"h":115800,"l":115757,"c":115800,"v":424600,"usd":3.66768193}
{"ts":1757837160000,"o":115800,"h":115800,"l":115780,"c":115780,"v":94700,"usd":0.81779976}
{"ts":1757837220000,"o":115780,"h":115774,"l":115774,"c":115774,"v":2500,"usd":0.02159375}
{"ts":1757837280000,"o":115774,"h":115800,"l":115774,"c":115800,"v":181500,"usd":1.56759561}
{"ts":1757837340000,"o":115800,"h":115800,"l":115785,"c":115786,"v":77500,"usd":0.66926475}
{"ts":1757837400000,"o":115786,"h":115800,"l":115786,"c":115800,"v":27300,"usd":0.2357742}
{"ts":1757837460000,"o":115800,"h":115800,"l":115800,"c":115800,"v":7000,"usd":0.0604492}
{"ts":1757837520000,"o":115800,"h":115800,"l":115800,"c":115800,"v":3000,"usd":0.0259068}
{"ts":1757837580000,"o":115800,"h":115800,"l":115800,"c":115800,"v":7000,"usd":0.0604492}
{"ts":1757837640000,"o":115800,"h":115800,"l":115800,"c":115800,"v":5700,"usd":0.04922292}
{"ts":1757837700000,"o":115800,"h":115800,"l":115800,"c":115800,"v":8500,"usd":0.0734026}
{"ts":1757837760000,"o":115800,"h":115800,"l":115800,"c":115800,"v":8000,"usd":0.0690848}
{"ts":1757837820000,"o":115800,"h":115800,"l":115800,"c":115800,"v":4000,"usd":0.0345424}
{"ts":1757837880000,"o":115800,"h":115826.8,"l":115799.8,"c":115799.9,"v":441100,"usd":3.80834014}
{"ts":1757837940000,"o":115799.9,"h":115798.7,"l":115784.7,"c":115784.7,"v":42600,"usd":0.36788525}
{"ts":1757838000000,"o":115784.7,"h":115798,"l":115784.7,"c":115798,"v":16800,"usd":0.14509326}
{"ts":1757838060000,"o":115798,"h":115820.7,"l":115798,"c":115820.7,"v":244400,"usd":2.11031269}
{"ts":1757838120000,"o":115820.7,"h":115820.7,"l":115820.7,"c":115820.7,"v":0,"usd":0}
{"ts":1757838180000,"o":115820.7,"h":115850,"l":115820.7,"c":115850,"v":14800,"usd":0.12777458}
{"ts":1757838240000,"o":115850,"h":115867.6,"l":115855.3,"c":115867,"v":218700,"usd":1.88749893}
{"ts":1757838300000,"o":115867,"h":115871,"l":115867,"c":115871,"v":56600,"usd":0.48848101}
{"ts":1757838360000,"o":115871,"h":115872,"l":115872,"c":115872,"v":500,"usd":0.0043151}
{"ts":1757838420000,"o":115872,"h":115876.9,"l":115875.7,"c":115876.9,"v":1000,"usd":0.00862988}
{"ts":1757838480000,"o":115876.9,"h":115876.9,"l":115876.9,"c":115876.9,"v":0,"usd":0}
{"ts":1757838540000,"o":115876.9,"h":115876.9,"l":115876.9,"c":115876.9,"v":0,"usd":0}
{"ts":1757838600000,"o":115876.9,"h":115885.4,"l":115881.3,"c":115885.4,"v":34100,"usd":0.29426352}
{"ts":1757838660000,"o":115885.4,"h":115899.8,"l":115885.4,"c":115899.8,"v":12100,"usd":0.10441104}
{"ts":1757838720000,"o":115899.8,"h":115900,"l":115899.8,"c":115900,"v":6000,"usd":0.0517686}
{"ts":1757838780000,"o":115900,"h":115928.8,"l":115900,"c":115928.8,"v":50600,"usd":0.43651314}
{"ts":1757838840000,"o":115928.8,"h":115938,"l":115930,"c":115938,"v":30400,"usd":0.26221358}
{"ts":1757838900000,"o":115938,"h":115945.1,"l":115938,"c":115945.1,"v":751100,"usd":6.47816765}
{"ts":1757838960000,"o":115945.1,"h":115945.5,"l":115945.1,"c":115945.5,"v":1700,"usd":0.0146621}
{"ts":1757839020000,"o":115945.5,"h":115950,"l":115945.5,"c":115950,"v":32000,"usd":0.27598336}
{"ts":1757839080000,"o":115950,"h":115950.9,"l":115950.8,"c":115950.8,"v":145700,"usd":1.25656051}
{"ts":1757839140000,"o":115950.8,"h":115950.9,"l":115950.9,"c":115950.9,"v":8000,"usd":0.0689944}
{"ts":1757839200000,"o":115950.9,"h":115950.9,"l":115950.9,"c":115950.9,"v":9500,"usd":0.08193085}
{"ts":1757839260000,"o":115950.9,"h":115950.9,"l":115950.8,"c":115950.9,"v":40300,"usd":0.34755929}
{"ts":1757839320000,"o":115950.9,"h":115950.9,"l":115950.8,"c":115950.9,"v":134000,"usd":1.1556562}
{"ts":1757839380000,"o":115950.9,"h":115950.9,"l":115950.9,"c":115950.9,"v":6100,"usd":0.05260823}
{"ts":1757839440000,"o":115950.9,"h":115959.4,"l":115950.9,"c":115959.4,"v":69200,"usd":0.59678047}
{"ts":1757839500000,"o":115959.4,"h":115990,"l":115959.4,"c":115990,"v":21100,"usd":0.18194301}
{"ts":1757839560000,"o":115990,"h":115990,"l":115990,"c":115990,"v":6000,"usd":0.0517284}
{"ts":1757839620000,"o":115990,"h":115993.2,"l":115990,"c":115993.2,"v":192300,"usd":1.65789483}
{"ts":1757839680000,"o":115993.2,"h":116002.5,"l":115993.9,"c":116002.4,"v":124100,"usd":1.06983987}
{"ts":1757839740000,"o":116002.4,"h":116002.4,"l":116002.4,"c":116002.4,"v":387900,"usd":3.34389195}
{"ts":1757839800000,"o":116002.4,"h":116002.4,"l":115969.4,"c":115969.4,"v":875300,"usd":7.54559942}
{"ts":1757839860000,"o":115969.4,"h":115969.5,"l":115969.5,"c":115969.5,"v":9300,"usd":0.0801939}
{"ts":1757839920000,"o":115969.5,"h":115969.4,"l":115969.4,"c":115969.4,"v":47200,"usd":0.4070056}
{"ts":1757839980000,"o":115969.4,"h":115969.4,"l":115969.4,"c":115969.4,"v":136200,"usd":1.1744526}
{"ts":1757840040000,"o":115969.4,"h":115960,"l":115931.8,"c":115931.8,"v":44700,"usd":0.38551695}
{"ts":1757840100000,"o":115931.8,"h":115931.8,"l":115931.8,"c":115931.8,"v":25000,"usd":0.215645}
{"ts":1757840160000,"o":115931.8,"h":115931.8,"l":115929,"c":115929,"v":91300,"usd":0.7875362}
{"ts":1757840220000,"o":115929,"h":115929,"l":115910.1,"c":115920,"v":163200,"usd":1.40782792}
{"ts":1757840280000,"o":115920,"h":115931,"l":115920,"c":115931,"v":134500,"usd":1.16023192}
{"ts":1757840340000,"o":115931,"h":115943,"l":115931,"c":115943,"v":82300,"usd":0.70988582}
{"ts":1757840400000,"o":115943,"h":115946,"l":115943,"c":115946,"v":36400,"usd":0.31394561}
{"ts":1757840460000,"o":115946,"h":115946.9,"l":115920,"c":115920,"v":112800,"usd":0.97286558}
{"ts":1757840520000,"o":115920,"h":115920,"l":115920,"c":115920,"v":3500,"usd":0.0301931}
{"ts":1757840580000,"o":115920,"h":115935,"l":115920,"c":115935,"v":61700,"usd":0.53225169}
{"ts":1757840640000,"o":115935,"h":115936,"l":115935,"c":115936,"v":5900,"usd":0.0508901}
{"ts":1757840700000,"o":115936,"h":115936,"l":115906.4,"c":115906.4,"v":157100,"usd":1.3550747}
{"ts":1757840760000,"o":115906.4,"h":115924.5,"l":115906.5,"c":115924.5,"v":57800,"usd":0.49867304}
{"ts":1757840820000,"o":115924.5,"h":115924.5,"l":115924.5,"c":115924.5,"v":0,"usd":0}
{"ts":1757840880000,"o":115924.5,"h":115929,"l":115924.6,"c":115929,"v":28900,"usd":0.24929425}
{"ts":1757840940000,"o":115929,"h":115950,"l":115929,"c":115950,"v":34500,"usd":0.29757245}
{"ts":1757841000000,"o":115950,"h":115951,"l":115950,"c":115951,"v":7200,"usd":0.06209552}
{"ts":1757841060000,"o":115951,"h":115951,"l":115951,"c":115951,"v":7900,"usd":0.06813197}
{"ts":1757841120000,"o":115951,"h":115963.3,"l":115951.1,"c":115963.3,"v":52600,"usd":0.45362073}
{"ts":1757841180000,"o":115963.3,"h":115985.7,"l":115966,"c":115985.7,"v":23300,"usd":0.20089949}
{"ts":1757841240000,"o":115985.7,"h":115985.6,"l":115967,"c":115967,"v":280300,"usd":2.41669599}
{"ts":1757841300000,"o":115967,"h":115967.1,"l":115967,"c":115967.1,"v":8800,"usd":0.07588328}
{"ts":1757841360000,"o":115967.1,"h":115968.9,"l":115968,"c":115968.9,"v":34500,"usd":0.2974949}
{"ts":1757841420000,"o":115968.9,"h":115970,"l":115968.8,"c":115970,"v":44400,"usd":0.38286024}
{"ts":1757841480000,"o":115970,"h":115976,"l":115970,"c":115976,"v":24000,"usd":0.20694321}
{"ts":1757841540000,"o":115976,"h":115976.2,"l":115976.2,"c":115976.2,"v":500,"usd":0.00431125}
{"ts":1757841600000,"o":115976.2,"h":115976.3,"l":115976.2,"c":115976.2,"v":3100,"usd":0.02672975}
{"ts":1757841660000,"o":115976.2,"h":116004,"l":115976.3,"c":116004,"v":103200,"usd":0.88969013}
{"ts":1757841720000,"o":116004,"h":116023.5,"l":116004,"c":116023.5,"v":116200,"usd":1.00161036}
{"ts":1757841780000,"o":116023.5,"h":116044,"l":116023.6,"c":116044,"v":54200,"usd":0.46709782}
{"ts":1757841840000,"o":116044,"h":116052.3,"l":116046,"c":116052.3,"v":28500,"usd":0.2455863}
{"ts":1757841900000,"o":116052.3,"h":116052.3,"l":116034,"c":116034,"v":405800,"usd":3.49676157}
{"ts":1757841960000,"o":116034,"h":116035,"l":116034,"c":116035,"v":24800,"usd":0.21373095}
{"ts":1757842020000,"o":116035,"h":116035,"l":116034.9,"c":116035,"v":11000,"usd":0.0947991}
{"ts":1757842080000,"o":116035,"h":116039,"l":116034.9,"c":116039,"v":46300,"usd":0.39901496}
{"ts":1757842140000,"o":116039,"h":116059,"l":116039,"c":116059,"v":53400,"usd":0.46013683}
{"ts":1757842200000,"o":116059,"h":116059,"l":116034.9,"c":116035,"v":137800,"usd":1.18739369}
{"ts":1757842260000,"o":116035,"h":116043.2,"l":116035,"c":116043.2,"v":36700,"usd":0.31627586}
{"ts":1757842320000,"o":116043.2,"h":116070,"l":116043.9,"c":116070,"v":366600,"usd":3.15878611}
{"ts":1757842380000,"o":116070,"h":116074,"l":116070,"c":116074,"v":18100,"usd":0.15593828}
{"ts":1757842440000,"o":116074,"h":116080,"l":116074,"c":116080,"v":58600,"usd":0.50483026}
{"ts":1757842500000,"o":116080,"h":116110,"l":116080,"c":116110,"v":403800,"usd":3.47836776}
{"ts":1757842560000,"o":116110,"h":116170,"l":116110,"c":116150,"v":725300,"usd":6.24450179}
{"ts":1757842620000,"o":116150,"h":116150,"l":116135,"c":116135,"v":182800,"usd":1.57385069}
{"ts":1757842680000,"o":116135,"h":116135,"l":116134.1,"c":116134.2,"v":69700,"usd":0.60016579}
{"ts":1757842740000,"o":116134.2,"h":116154,"l":116134.2,"c":116154,"v":967000,"usd":8.32652545}
{"ts":1757842800000,"o":116154,"h":116179.3,"l":116154,"c":116178.4,"v":176900,"usd":1.52289189}
{"ts":1757842860000,"o":116178.4,"h":116179.8,"l":116154,"c":116154,"v":877900,"usd":7.55683071}
{"ts":1757842920000,"o":116154,"h":116154,"l":116140,"c":116140,"v":235300,"usd":2.02579709}
{"ts":1757842980000,"o":116140,"h":116142,"l":116140,"c":116142,"v":132900,"usd":1.14430152}
{"ts":1757843040000,"o":116142,"h":116141,"l":116105.3,"c":116112,"v":72200,"usd":0.62176542}
{"ts":1757843100000,"o":116112,"h":116120.9,"l":116120.8,"c":116120.9,"v":2900,"usd":0.02497393}
{"ts":1757843160000,"o":116120.9,"h":116152,"l":116120.9,"c":116152,"v":30500,"usd":0.26263994}
{"ts":1757843220000,"o":116152,"h":116153,"l":116152,"c":116153,"v":2500,"usd":0.02152345}
{"ts":1757843280000,"o":116153,"h":116153,"l":116152.9,"c":116152.9,"v":900,"usd":0.00774837}
{"ts":1757843340000,"o":116152.9,"h":116153,"l":116153,"c":116153,"v":100,"usd":0.00086093}
{"ts":1757843400000,"o":116153,"h":116152.9,"l":116151,"c":116151,"v":303500,"usd":2.61292456}
{"ts":1757843460000,"o":116151,"h":116149,"l":116132,"c":116132,"v":20900,"usd":0.17994837}
{"ts":1757843520000,"o":116132,"h":116132,"l":116103,"c":116103,"v":344600,"usd":2.96739546}
{"ts":1757843580000,"o":116103,"h":116112,"l":116075.7,"c":116075.8,"v":107400,"usd":0.92507294}
{"ts":1757843640000,"o":116075.8,"h":116075.7,"l":116060,"c":116067.7,"v":56800,"usd":0.48936016}
{"ts":1757843700000,"o":116067.7,"h":116067.7,"l":116067.7,"c":116067.7,"v":400,"usd":0.00344628}
{"ts":1757843760000,"o":116067.7,"h":116079,"l":116067.7,"c":116079,"v":131200,"usd":1.1302973}
{"ts":1757843820000,"o":116079,"h":116080,"l":116079,"c":116080,"v":3500,"usd":0.03015175}
{"ts":1757843880000,"o":116080,"h":116080,"l":116065,"c":116065,"v":239700,"usd":2.06497882}
{"ts":1757843940000,"o":116065,"h":116066,"l":116065,"c":116065.9,"v":13800,"usd":0.11889814}
{"ts":1757844000000,"o":116065.9,"h":116066,"l":116065.9,"c":116066,"v":1300,"usd":0.01120054}
{"ts":1757844060000,"o":116066,"h":116084,"l":116065.9,"c":116084,"v":87100,"usd":0.75041293}
{"ts":1757844120000,"o":116084,"h":116111,"l":116084,"c":116111,"v":80000,"usd":0.68911627}
{"ts":1757844180000,"o":116111,"h":116134,"l":116111,"c":116134,"v":353900,"usd":3.04787962}
{"ts":1757844240000,"o":116134,"h":116134,"l":116133.9,"c":116134,"v":9600,"usd":0.08266322}
{"ts":1757844300000,"o":116134,"h":116152,"l":116133.9,"c":116152,"v":25700,"usd":0.22128471}
{"ts":1757844360000,"o":116152,"h":116162.4,"l":116080,"c":116083.1,"v":1165600,"usd":10.03714712}
{"ts":1757844420000,"o":116083.1,"h":116083.1,"l":116083,"c":116083,"v":2400,"usd":0.0206748}
{"ts":1757844480000,"o":116083,"h":116083.1,"l":116083,"c":116083,"v":6600,"usd":0.0568557}
{"ts":1757844540000,"o":116083,"h":116083.1,"l":116083,"c":116083,"v":3900,"usd":0.03359655}
{"ts":1757844600000,"o":116083,"h":116083.1,"l":116083,"c":116083,"v":72100,"usd":0.62110545}
{"ts":1757844660000,"o":116083,"h":116083.1,"l":116083,"c":116083,"v":8100,"usd":0.06977745}
{"ts":1757844720000,"o":116083,"h":116097,"l":116083.1,"c":116096.9,"v":170100,"usd":1.46520012}
{"ts":1757844780000,"o":116096.9,"h":116097,"l":116096.9,"c":116097,"v":44200,"usd":0.3807167}
{"ts":1757844840000,"o":116097,"h":116096.9,"l":116072,"c":116072,"v":329000,"usd":2.83394652}
{"ts":1757844900000,"o":116072,"h":116072,"l":116072,"c":116072,"v":5000,"usd":0.0430765}
{"ts":1757844960000,"o":116072,"h":116072,"l":116064,"c":116064,"v":192100,"usd":1.65508577}
{"ts":1757845020000,"o":116064,"h":116068,"l":116063,"c":116068,"v":74800,"usd":0.64447084}
{"ts":1757845080000,"o":116068,"h":116072,"l":116072,"c":116072,"v":500,"usd":0.00430765}
{"ts":1757845140000,"o":116072,"h":116099,"l":116072.1,"c":116098.9,"v":181000,"usd":1.55925667}
{"ts":1757845200000,"o":116098.9,"h":116099,"l":116098.9,"c":116098.9,"v":3500,"usd":0.03014655}
{"ts":1757845260000,"o":116098.9,"h":116122.2,"l":116099,"c":116122.2,"v":99300,"usd":0.85526644}
{"ts":1757845320000,"o":116122.2,"h":116135,"l":116122.1,"c":116135,"v":71300,"usd":0.61400153}
{"ts":1757845380000,"o":116135,"h":116134.9,"l":116102,"c":116102,"v":284800,"usd":2.45242683}
{"ts":1757845440000,"o":116102,"h":116102,"l":116078,"c":116078,"v":106700,"usd":0.91905707}
{"ts":1757845500000,"o":116078,"h":116076,"l":116015,"c":116015,"v":151500,"usd":1.30557326}
{"ts":1757845560000,"o":116015,"h":116015.1,"l":116015,"c":116015,"v":5200,"usd":0.04482192}
{"ts":1757845620000,"o":116015,"h":116015,"l":116000,"c":116000,"v":164000,"usd":1.41364405}
{"ts":1757845680000,"o":116000,"h":116003.9,"l":116000,"c":116003.9,"v":309700,"usd":2.66982904}
{"ts":1757845740000,"o":116003.9,"h":116004,"l":116003.9,"c":116004,"v":7500,"usd":0.064653}
{"ts":1757845800000,"o":116004,"h":116003.9,"l":115967,"c":115967,"v":450700,"usd":3.88542632}
{"ts":1757845860000,"o":115967,"h":115971,"l":115967.1,"c":115971,"v":245900,"usd":2.12041704}
{"ts":1757845920000,"o":115971,"h":115989,"l":115974.5,"c":115989,"v":252800,"usd":2.17969585}
{"ts":1757845980000,"o":115989,"h":115989,"l":115988.9,"c":115989,"v":4300,"usd":0.03707245}
{"ts":1757846040000,"o":115989,"h":115989,"l":115988.9,"c":115989,"v":63200,"usd":0.5448788}
{"ts":1757846100000,"o":115989,"h":115990,"l":115988.9,"c":115990,"v":49000,"usd":0.42245274}
{"ts":1757846160000,"o":115990,"h":115990,"l":115969,"c":115969,"v":135900,"usd":1.17166413}
{"ts":1757846220000,"o":115969,"h":115973,"l":115969,"c":115973,"v":83000,"usd":0.7157063}
{"ts":1757846280000,"o":115973,"h":116019.3,"l":115985.4,"c":116019.3,"v":420200,"usd":3.62240331}
{"ts":1757846340000,"o":116019.3,"h":116019.4,"l":116015,"c":116015,"v":207300,"usd":1.7867743}
{"ts":1757846400000,"o":116015,"h":116015.1,"l":116015,"c":116015,"v":24200,"usd":0.20859432}
{"ts":1757846460000,"o":116015,"h":116015,"l":116015,"c":116015,"v":1000,"usd":0.0086196}
{"ts":1757846520000,"o":116015,"h":116015,"l":116015,"c":116015,"v":8600,"usd":0.07412856}
{"ts":1757846580000,"o":116015,"h":116015,"l":116015,"c":116015,"v":7500,"usd":0.064647}
{"ts":1757846640000,"o":116015,"h":116015,"l":116015,"c":116015,"v":21400,"usd":0.18445944}
{"ts":1757846700000,"o":116015,"h":116015,"l":116015,"c":116015,"v":500,"usd":0.0043098}
{"ts":1757846760000,"o":116015,"h":116045.1,"l":116015,"c":116045.1,"v":190700,"usd":1.64366059}
{"ts":1757846820000,"o":116045.1,"h":116056.2,"l":116045.1,"c":116056.2,"v":28500,"usd":0.2455767}
{"ts":1757846880000,"o":116056.2,"h":116056.3,"l":116056.2,"c":116056.3,"v":22500,"usd":0.19387125}
{"ts":1757846940000,"o":116056.3,"h":116056.3,"l":116056.2,"c":116056.2,"v":130100,"usd":1.12100665}
{"ts":1757847000000,"o":116056.2,"h":116056.3,"l":116056.2,"c":116056.3,"v":4300,"usd":0.03705095}
{"ts":1757847060000,"o":116056.3,"h":116056.2,"l":116043,"c":116043,"v":263300,"usd":2.2687342}
{"ts":1757847120000,"o":116043,"h":116043,"l":116043,"c":116043,"v":1500,"usd":0.01292625}
{"ts":1757847180000,"o":116043,"h":116043.1,"l":116043,"c":116043,"v":12500,"usd":0.10771875}
{"ts":1757847240000,"o":116043,"h":116043,"l":116043,"c":116043,"v":1000,"usd":0.0086175}
{"ts":1757847300000,"o":116043,"h":116043.1,"l":116043,"c":116043,"v":8100,"usd":0.06980175}
{"ts":1757847360000,"o":116043,"h":116043,"l":116043,"c":116043,"v":2000,"usd":0.017235}
{"ts":1757847420000,"o":116043,"h":116043.1,"l":116043,"c":116043,"v":1100,"usd":0.00947925}
{"ts":1757847480000,"o":116043,"h":116043,"l":116043,"c":116043,"v":600,"usd":0.0051705}
{"ts":1757847540000,"o":116043,"h":116043.1,"l":116043,"c":116043,"v":22300,"usd":0.19217025}
{"ts":1757847600000,"o":116043,"h":116043,"l":116043,"c":116043,"v":2700,"usd":0.02326725}
{"ts":1757847660000,"o":116043,"h":116043,"l":116043,"c":116043,"v":200,"usd":0.0017235}
{"ts":1757847720000,"o":116043,"h":116069.1,"l":116043,"c":116068.8,"v":1565600,"usd":13.4915371}
{"ts":1757847780000,"o":116068.8,"h":116100,"l":116068.8,"c":116100,"v":384100,"usd":3.30902703}
{"ts":1757847840000,"o":116100,"h":116133.4,"l":116101,"c":116114.5,"v":508900,"usd":4.38232152}
{"ts":1757847900000,"o":116114.5,"h":116114.6,"l":116108,"c":116108,"v":277100,"usd":2.38645057}
{"ts":1757847960000,"o":116108,"h":116108,"l":116105,"c":116105,"v":132900,"usd":1.14462997}
{"ts":1757848020000,"o":116105,"h":116105,"l":116105,"c":116105,"v":3700,"usd":0.03186773}
{"ts":1757848080000,"o":116105,"h":116105,"l":116105,"c":116105,"v":5000,"usd":0.0430645}
{"ts":1757848140000,"o":116105,"h":116105.1,"l":116105,"c":116105.1,"v":4600,"usd":0.03961934}
{"ts":1757848200000,"o":116105.1,"h":116105,"l":116081.7,"c":116081.8,"v":169900,"usd":1.46340793}
{"ts":1757848260000,"o":116081.8,"h":116081.8,"l":116070,"c":116070,"v":60800,"usd":0.52377574}
{"ts":1757848320000,"o":116070,"h":116086,"l":116070,"c":116086,"v":241500,"usd":2.08059686}
{"ts":1757848380000,"o":116086,"h":116100.4,"l":116100.4,"c":116100.4,"v":700,"usd":0.00602924}
{"ts":1757848440000,"o":116100.4,"h":116100.4,"l":116100.4,"c":116100.4,"v":0,"usd":0}
{"ts":1757848500000,"o":116100.4,"h":116100.4,"l":116074,"c":116074,"v":165300,"usd":1.42377109}
{"ts":1757848560000,"o":116074,"h":116079,"l":116074,"c":116079,"v":182400,"usd":1.57140678}
{"ts":1757848620000,"o":116079,"h":116097,"l":116076,"c":116076,"v":10000,"usd":0.08614132}
{"ts":1757848680000,"o":116076,"h":116076,"l":116040,"c":116040,"v":216700,"usd":1.8670034}
{"ts":1757848740000,"o":116040,"h":116030,"l":115977.3,"c":115977.3,"v":189500,"usd":1.63360163}
{"ts":1757848800000,"o":115977.3,"h":115992.9,"l":115971.2,"c":115988,"v":237000,"usd":2.04352871}
{"ts":1757848860000,"o":115988,"h":115984,"l":115980,"c":115980,"v":11500,"usd":0.09915475}
{"ts":1757848920000,"o":115980,"h":115980,"l":115980,"c":115980,"v":6200,"usd":0.05345764}
{"ts":1757848980000,"o":115980,"h":115999.4,"l":115968.7,"c":115970,"v":253900,"usd":2.18913669}
{"ts":1757849040000,"o":115970,"h":115972,"l":115942.3,"c":115956,"v":137600,"usd":1.18660522}
{"ts":1757849100000,"o":115956,"h":115972,"l":115957,"c":115972,"v":53200,"usd":0.4587822}
{"ts":1757849160000,"o":115972,"h":115972,"l":115960,"c":115960,"v":51900,"usd":0.44752617}
{"ts":1757849220000,"o":115960,"h":115960,"l":115925.6,"c":115925.7,"v":465500,"usd":4.01480772}
{"ts":1757849280000,"o":115925.7,"h":115931,"l":115925.7,"c":115930.9,"v":182100,"usd":1.57082185}
{"ts":1757849340000,"o":115930.9,"h":115931,"l":115915,"c":115915,"v":161000,"usd":1.38878791}
{"ts":1757849400000,"o":115915,"h":115915,"l":115890,"c":115890,"v":332400,"usd":2.86796488}
{"ts":1757849460000,"o":115890,"h":115900,"l":115890.1,"c":115900,"v":255100,"usd":2.20118463}
{"ts":1757849520000,"o":115900,"h":115901,"l":115888,"c":115888,"v":123300,"usd":1.0638778}
{"ts":1757849580000,"o":115888,"h":115888.1,"l":115784.9,"c":115784.9,"v":434600,"usd":3.75229024}
{"ts":1757849640000,"o":115784.9,"h":115792.4,"l":115760.1,"c":115779,"v":727600,"usd":6.28417651}
{"ts":1757849700000,"o":115779,"h":115809.9,"l":115780,"c":115793,"v":346500,"usd":2.99227035}
{"ts":1757849760000,"o":115793,"h":115824,"l":115794,"c":115824,"v":367500,"usd":3.17341907}
{"ts":1757849820000,"o":115824,"h":115841,"l":115820,"c":115833,"v":193600,"usd":1.67142179}
{"ts":1757849880000,"o":115833,"h":115833,"l":115820,"c":115820,"v":300300,"usd":2.59255636}
{"ts":1757849940000,"o":115820,"h":115820,"l":115798,"c":115798,"v":495500,"usd":4.27867876}
{"ts":1757850000000,"o":115798,"h":115821,"l":115780.1,"c":115821,"v":629300,"usd":5.43474914}
{"ts":1757850060000,"o":115821,"h":115824.9,"l":115797.7,"c":115822,"v":391100,"usd":3.37720504}
{"ts":1757850120000,"o":115822,"h":115825,"l":115824.9,"c":115825,"v":63100,"usd":0.54478647}
{"ts":1757850180000,"o":115825,"h":115825,"l":115824.9,"c":115825,"v":103900,"usd":0.89704143}
{"ts":1757850240000,"o":115825,"h":115824.9,"l":115787.1,"c":115787.1,"v":115700,"usd":0.9990958}
{"ts":1757850300000,"o":115787.1,"h":115787.1,"l":115771,"c":115771,"v":114600,"usd":0.98979288}
{"ts":1757850360000,"o":115771,"h":115835.5,"l":115771.1,"c":115835.4,"v":438900,"usd":3.79058135}
{"ts":1757850420000,"o":115835.4,"h":115820,"l":115820,"c":115820,"v":22700,"usd":0.19599407}
{"ts":1757850480000,"o":115820,"h":115820.1,"l":115773.7,"c":115797,"v":803300,"usd":6.93739141}
{"ts":1757850540000,"o":115797,"h":115818,"l":115798,"c":115818,"v":176400,"usd":1.52310527}
{"ts":1757850600000,"o":115818,"h":115818.9,"l":115780,"c":115805,"v":491800,"usd":4.24684336}
{"ts":1757850660000,"o":115805,"h":115811.3,"l":115805,"c":115811.3,"v":84100,"usd":0.72621852}
{"ts":1757850720000,"o":115811.3,"h":115869,"l":115819,"c":115869,"v":267600,"usd":2.31014626}
{"ts":1757850780000,"o":115869,"h":115891.9,"l":115838,"c":115838,"v":183400,"usd":1.58267011}
{"ts":1757850840000,"o":115838,"h":115843,"l":115838,"c":115843,"v":18700,"usd":0.16143004}
{"ts":1757850900000,"o":115843,"h":115851.9,"l":115797,"c":115797,"v":406600,"usd":3.51046111}
{"ts":1757850960000,"o":115797,"h":115795,"l":115790,"c":115790,"v":12400,"usd":0.10708726}
{"ts":1757851020000,"o":115790,"h":115800,"l":115790,"c":115800,"v":189300,"usd":1.63477831}
{"ts":1757851080000,"o":115800,"h":115800,"l":115780.5,"c":115783.8,"v":158200,"usd":1.36621395}
{"ts":1757851140000,"o":115783.8,"h":115792,"l":115783.8,"c":115792,"v":138500,"usd":1.19617741}
{"ts":1757851200000,"o":115792,"h":115814.3,"l":115799.2,"c":115814.3,"v":183800,"usd":1.58716543}
{"ts":1757851260000,"o":115814.3,"h":115845,"l":115814.3,"c":115845,"v":307700,"usd":2.65642235}
{"ts":1757851320000,"o":115845,"h":115891.7,"l":115860,"c":115860.8,"v":287900,"usd":2.48440957}
{"ts":1757851380000,"o":115860.8,"h":115867,"l":115861,"c":115863,"v":75600,"usd":0.65248544}
{"ts":1757851440000,"o":115863,"h":115870.9,"l":115844.6,"c":115845,"v":290800,"usd":2.51001454}
{"ts":1757851500000,"o":115845,"h":115845,"l":115844,"c":115844,"v":4500,"usd":0.0388451}
{"ts":1757851560000,"o":115844,"h":115850,"l":115844.1,"c":115850,"v":26000,"usd":0.2244346}
{"ts":1757851620000,"o":115850,"h":115868,"l":115846.6,"c":115846.6,"v":123200,"usd":1.06330466}
{"ts":1757851680000,"o":115846.6,"h":115853,"l":115798.1,"c":115798.1,"v":263400,"usd":2.27390054}
{"ts":1757851740000,"o":115798.1,"h":115847.7,"l":115800,"c":115836,"v":245900,"usd":2.12320693}
{"ts":1757851800000,"o":115836,"h":115836.1,"l":115813.5,"c":115813.5,"v":39200,"usd":0.33842697}
{"ts":1757851860000,"o":115813.5,"h":115813.4,"l":115812,"c":115813,"v":21500,"usd":0.18564395}
{"ts":1757851920000,"o":115813,"h":115834.5,"l":115813,"c":115834.5,"v":19600,"usd":0.16923386}
{"ts":1757851980000,"o":115834.5,"h":115834.5,"l":115834.5,"c":115834.5,"v":0,"usd":0}
{"ts":1757852040000,"o":115834.5,"h":115839,"l":115834.5,"c":115839,"v":186000,"usd":1.6057357}
{"ts":1757852100000,"o":115839,"h":115855.8,"l":115795.1,"c":115796,"v":344300,"usd":2.97203247}
{"ts":1757852160000,"o":115796,"h":115817,"l":115797,"c":115806,"v":82100,"usd":0.70898626}
{"ts":1757852220000,"o":115806,"h":115808,"l":115796,"c":115808,"v":105900,"usd":0.91447425}
{"ts":1757852280000,"o":115808,"h":115821,"l":115808,"c":115821,"v":257400,"usd":2.22258815}
{"ts":1757852340000,"o":115821,"h":115839.9,"l":115820,"c":115820,"v":234100,"usd":2.02102332}
{"ts":1757852400000,"o":115820,"h":115820,"l":115816,"c":115816,"v":12400,"usd":0.1070647}
{"ts":1757852460000,"o":115816,"h":115816.9,"l":115816.9,"c":115816.9,"v":600,"usd":0.00518058}
{"ts":1757852520000,"o":115816.9,"h":115840,"l":115816.9,"c":115840,"v":152800,"usd":1.31925582}
{"ts":1757852580000,"o":115840,"h":115840,"l":115840,"c":115840,"v":7000,"usd":0.0604282}
{"ts":1757852640000,"o":115840,"h":115844,"l":115840,"c":115844,"v":38500,"usd":0.3323529}
{"ts":1757852700000,"o":115844,"h":115845,"l":115844,"c":115845,"v":7500,"usd":0.06474155}
{"ts":1757852760000,"o":115845,"h":115845,"l":115844.9,"c":115845,"v":54800,"usd":0.47304456}
{"ts":1757852820000,"o":115845,"h":115845,"l":115845,"c":115845,"v":4900,"usd":0.04229778}
{"ts":1757852880000,"o":115845,"h":115847.9,"l":115845,"c":115847.9,"v":19700,"usd":0.17005268}
{"ts":1757852940000,"o":115847.9,"h":115849,"l":115848,"c":115849,"v":8500,"usd":0.07337165}
{"ts":1757853000000,"o":115849,"h":115849.7,"l":115832,"c":115832,"v":285000,"usd":2.46009573}
{"ts":1757853060000,"o":115832,"h":115831,"l":115830,"c":115831,"v":4000,"usd":0.0345332}
{"ts":1757853120000,"o":115831,"h":115831,"l":115831,"c":115831,"v":2000,"usd":0.0172666}
{"ts":1757853180000,"o":115831,"h":115846,"l":115830.9,"c":115846,"v":29100,"usd":0.25122143}
{"ts":1757853240000,"o":115846,"h":115846.1,"l":115833,"c":115833,"v":183400,"usd":1.58313304}
{"ts":1757853300000,"o":115833,"h":115836,"l":115834,"c":115836,"v":7500,"usd":0.0647473}
{"ts":1757853360000,"o":115836,"h":115837,"l":115836,"c":115837,"v":2200,"usd":0.01899218}
{"ts":1757853420000,"o":115837,"h":115837,"l":115832,"c":115832,"v":179600,"usd":1.55047306}
{"ts":1757853480000,"o":115832,"h":115826,"l":115812.9,"c":115813,"v":11600,"usd":0.10015517}
{"ts":1757853540000,"o":115813,"h":115813,"l":115791,"c":115791,"v":52000,"usd":0.44900309}
{"ts":1757853600000,"o":115791,"h":115792,"l":115777.6,"c":115777.6,"v":31400,"usd":0.27118306}
{"ts":1757853660000,"o":115777.6,"h":115777.6,"l":115734.6,"c":115734.6,"v":350500,"usd":3.02792806}
{"ts":1757853720000,"o":115734.6,"h":115754,"l":115734.6,"c":115750,"v":87600,"usd":0.75682245}
{"ts":1757853780000,"o":115750,"h":115759,"l":115750,"c":115759,"v":28200,"usd":0.24362046}
{"ts":1757853840000,"o":115759,"h":115770,"l":115754,"c":115754,"v":75500,"usd":0.65217965}
{"ts":1757853900000,"o":115754,"h":115754,"l":115748,"c":115748.1,"v":80900,"usd":0.69890981}
{"ts":1757853960000,"o":115748.1,"h":115748,"l":115734.8,"c":115743,"v":274400,"usd":2.3708546}
{"ts":1757854020000,"o":115743,"h":115761,"l":115745,"c":115761,"v":223800,"usd":1.93349184}
{"ts":1757854080000,"o":115761,"h":115812.9,"l":115762,"c":115812.9,"v":157100,"usd":1.3568478}
{"ts":1757854140000,"o":115812.9,"h":115812.9,"l":115809,"c":115809.1,"v":60400,"usd":0.52153061}
{"ts":1757854200000,"o":115809.1,"h":115811.3,"l":115794,"c":115794,"v":99000,"usd":0.85487574}
{"ts":1757854260000,"o":115794,"h":115794,"l":115752,"c":115752,"v":120600,"usd":1.0415369}
{"ts":1757854320000,"o":115752,"h":115753,"l":115692.1,"c":115700.1,"v":469600,"usd":4.05791722}
{"ts":1757854380000,"o":115700.1,"h":115718.9,"l":115685.1,"c":115685.2,"v":120100,"usd":1.0379845}
{"ts":1757854440000,"o":115685.2,"h":115709,"l":115685.1,"c":115709,"v":160000,"usd":1.38288769}
{"ts":1757854500000,"o":115709,"h":115747,"l":115709,"c":115747,"v":486000,"usd":4.19975041}
{"ts":1757854560000,"o":115747,"h":115784,"l":115747,"c":115784,"v":202200,"usd":1.74674468}
{"ts":1757854620000,"o":115784,"h":115788,"l":115788,"c":115788,"v":6500,"usd":0.05613725}
{"ts":1757854680000,"o":115788,"h":115801,"l":115788,"c":115801,"v":447500,"usd":3.86446029}
{"ts":1757854740000,"o":115801,"h":115810,"l":115801,"c":115809.9,"v":8400,"usd":0.07253419}
{"ts":1757854800000,"o":115809.9,"h":115810,"l":115809.9,"c":115809.9,"v":154500,"usd":1.3340766}
{"ts":1757854860000,"o":115809.9,"h":115812,"l":115809.9,"c":115812,"v":41300,"usd":0.35661694}
{"ts":1757854920000,"o":115812,"h":115814,"l":115779.1,"c":115779.1,"v":489100,"usd":4.2232957}
{"ts":1757854980000,"o":115779.1,"h":115782,"l":115761.2,"c":115774,"v":205800,"usd":1.77760189}
{"ts":1757855040000,"o":115774,"h":115776,"l":115769,"c":115769,"v":22200,"usd":0.1917562}
{"ts":1757855100000,"o":115769,"h":115768,"l":115738.1,"c":115761,"v":88000,"usd":0.76028262}
{"ts":1757855160000,"o":115761,"h":115762,"l":115761,"c":115762,"v":4500,"usd":0.03887305}
{"ts":1757855220000,"o":115762,"h":115762,"l":115761.9,"c":115761.9,"v":6100,"usd":0.05269424}
{"ts":1757855280000,"o":115761.9,"h":115773.4,"l":115762,"c":115773.4,"v":138200,"usd":1.19379106}
{"ts":1757855340000,"o":115773.4,"h":115776.6,"l":115756.1,"c":115756.1,"v":290500,"usd":2.50919091}
{"ts":1757855400000,"o":115756.1,"h":115756.1,"l":115756.1,"c":115756.1,"v":0,"usd":0}
{"ts":1757855460000,"o":115756.1,"h":115762,"l":115748.7,"c":115751,"v":86600,"usd":0.74811672}
{"ts":1757855520000,"o":115751,"h":115754.9,"l":115750.9,"c":115754.9,"v":56500,"usd":0.4881096}
{"ts":1757855580000,"o":115754.9,"h":115755,"l":115754.9,"c":115755,"v":7500,"usd":0.06479175}
{"ts":1757855640000,"o":115755,"h":115765.9,"l":115754.9,"c":115765.9,"v":74400,"usd":0.64271652}
{"ts":1757855700000,"o":115765.9,"h":115770,"l":115766,"c":115770,"v":11600,"usd":0.10019947}
{"ts":1757855760000,"o":115770,"h":115770,"l":115740,"c":115740,"v":172100,"usd":1.48666056}
{"ts":1757855820000,"o":115740,"h":115740,"l":115740,"c":115740,"v":6500,"usd":0.05616065}
{"ts":1757855880000,"o":115740,"h":115758.1,"l":115740,"c":115758.1,"v":30800,"usd":0.26610944}
{"ts":1757855940000,"o":115758.1,"h":115758.1,"l":115710.3,"c":115723.2,"v":241500,"usd":2.08659379}
{"ts":1757856000000,"o":115723.2,"h":115714,"l":115685.3,"c":115685.4,"v":133100,"usd":1.15038722}
{"ts":1757856060000,"o":115685.4,"h":115685.3,"l":115651.5,"c":115683.2,"v":555400,"usd":4.8014436}
{"ts":1757856120000,"o":115683.2,"h":115688,"l":115650.3,"c":115657.8,"v":252900,"usd":2.18622424}
{"ts":1757856180000,"o":115657.8,"h":115657.9,"l":115640,"c":115640,"v":88700,"usd":0.76698632}
{"ts":1757856240000,"o":115640,"h":115639.1,"l":115535.3,"c":115558,"v":671900,"usd":5.8135414}
{"ts":1757856300000,"o":115558,"h":115557.9,"l":115535.3,"c":115547,"v":273300,"usd":2.3652868}
{"ts":1757856360000,"o":115547,"h":115585.8,"l":115548,"c":115585.8,"v":159600,"usd":1.38113022}
{"ts":1757856420000,"o":115585.8,"h":115585.8,"l":115585.7,"c":115585.8,"v":69600,"usd":0.60215136}
{"ts":1757856480000,"o":115585.8,"h":115585.8,"l":115509.3,"c":115527.6,"v":1089900,"usd":9.43225434}
{"ts":1757856540000,"o":115527.6,"h":115532,"l":115450,"c":115473,"v":802300,"usd":6.9469661}
{"ts":1757856600000,"o":115473,"h":115568.1,"l":115473,"c":115568.1,"v":319800,"usd":2.76902419}
{"ts":1757856660000,"o":115568.1,"h":115568.1,"l":115469,"c":115469,"v":243900,"usd":2.11123488}
{"ts":1757856720000,"o":115469,"h":115475,"l":115317.5,"c":115390,"v":1811900,"usd":15.70204407}
{"ts":1757856780000,"o":115390,"h":115461,"l":115371.1,"c":115461,"v":664100,"usd":5.75460965}
{"ts":1757856840000,"o":115461,"h":115461,"l":115390,"c":115390.1,"v":736400,"usd":6.37905115}
{"ts":1757856900000,"o":115390.1,"h":115393,"l":115321.6,"c":115377,"v":521700,"usd":4.52187705}
{"ts":1757856960000,"o":115377,"h":115378,"l":115350.1,"c":115371,"v":77100,"usd":0.66833136}
{"ts":1757857020000,"o":115371,"h":115389.9,"l":115371,"c":115389.9,"v":240600,"usd":2.08533074}
{"ts":1757857080000,"o":115389.9,"h":115409.9,"l":115347.8,"c":115372.4,"v":524000,"usd":4.54182632}
{"ts":1757857140000,"o":115372.4,"h":115375,"l":115324.1,"c":115324.1,"v":194100,"usd":1.68259626}
{"ts":1757857200000,"o":115324.1,"h":115324.2,"l":115299.4,"c":115316,"v":552800,"usd":4.79387775}
{"ts":1757857260000,"o":115316,"h":115368.1,"l":115318,"c":115368.1,"v":320800,"usd":2.78118105}
{"ts":1757857320000,"o":115368.1,"h":115412,"l":115371,"c":115378,"v":918400,"usd":7.95810808}
{"ts":1757857380000,"o":115378,"h":115378.1,"l":115330.3,"c":115344.8,"v":174800,"usd":1.51545831}
{"ts":1757857440000,"o":115344.8,"h":115363.6,"l":115322,"c":115346,"v":372600,"usd":3.230462}
{"ts":1757857500000,"o":115346,"h":115361.4,"l":115345.9,"c":115346,"v":52800,"usd":0.45771941}
{"ts":1757857560000,"o":115346,"h":115346,"l":115290.4,"c":115295.7,"v":591800,"usd":5.13246366}
{"ts":1757857620000,"o":115295.7,"h":115308,"l":115289,"c":115289.1,"v":131700,"usd":1.14226155}
{"ts":1757857680000,"o":115289.1,"h":115289,"l":115260.9,"c":115273.9,"v":238100,"usd":2.06561734}
{"ts":1757857740000,"o":115273.9,"h":115286,"l":115261.7,"c":115267,"v":350100,"usd":3.03711138}
{"ts":1757857800000,"o":115267,"h":115269,"l":115259.5,"c":115259.5,"v":97800,"usd":0.84849363}
{"ts":1757857860000,"o":115259.5,"h":115299.8,"l":115259.5,"c":115299.8,"v":301000,"usd":2.611229}
{"ts":1757857920000,"o":115299.8,"h":115428.2,"l":115277.6,"c":115406.4,"v":818400,"usd":7.09537183}
{"ts":1757857980000,"o":115406.4,"h":115462.3,"l":115352.5,"c":115425.4,"v":944100,"usd":8.18056584}
{"ts":1757858040000,"o":115425.4,"h":115425,"l":115380,"c":115380,"v":80000,"usd":0.69321953}
{"ts":1757858100000,"o":115380,"h":115380.9,"l":115331.6,"c":115331.6,"v":291800,"usd":2.5295158}
{"ts":1757858160000,"o":115331.6,"h":115331.5,"l":115234.2,"c":115235.8,"v":592300,"usd":5.13835994}
{"ts":1757858220000,"o":115235.8,"h":115290,"l":115241.4,"c":115290,"v":263800,"usd":2.28887073}
{"ts":1757858280000,"o":115290,"h":115390,"l":115290,"c":115386,"v":589100,"usd":5.10619256}
{"ts":1757858340000,"o":115386,"h":115407,"l":115378,"c":115407,"v":53200,"usd":0.46105284}
{"ts":1757858400000,"o":115407,"h":115407,"l":115378,"c":115378,"v":184700,"usd":1.60056891}
{"ts":1757858460000,"o":115378,"h":115379,"l":115352,"c":115375,"v":386200,"usd":3.34770077}
{"ts":1757858520000,"o":115375,"h":115422,"l":115375.1,"c":115421,"v":175200,"usd":1.51831105}
{"ts":1757858580000,"o":115421,"h":115440,"l":115419,"c":115420,"v":111600,"usd":0.96682933}
{"ts":1757858640000,"o":115420,"h":115450,"l":115409,"c":115450,"v":36500,"usd":0.31622441}
{"ts":1757858700000,"o":115450,"h":115450,"l":115414,"c":115425.2,"v":194700,"usd":1.68669973}
{"ts":1757858760000,"o":115425.2,"h":115425.1,"l":115414,"c":115414.1,"v":80100,"usd":0.69402045}
{"ts":1757858820000,"o":115414.1,"h":115449.8,"l":115415,"c":115449.8,"v":59400,"usd":0.51456777}
{"ts":1757858880000,"o":115449.8,"h":115468,"l":115449.8,"c":115468,"v":311800,"usd":2.70058351}
{"ts":1757858940000,"o":115468,"h":115472,"l":115460,"c":115460,"v":238700,"usd":2.06723851}
{"ts":1757859000000,"o":115460,"h":115479.7,"l":115460,"c":115466,"v":88800,"usd":0.76903056}
{"ts":1757859060000,"o":115466,"h":115498.3,"l":115466,"c":115498.3,"v":94700,"usd":0.82007847}
{"ts":1757859120000,"o":115498.3,"h":115520,"l":115494.1,"c":115520,"v":87000,"usd":0.75323812}
{"ts":1757859180000,"o":115520,"h":115727.9,"l":115520,"c":115727.9,"v":462000,"usd":3.99604706}
{"ts":1757859240000,"o":115727.9,"h":115727.9,"l":115628.8,"c":115631,"v":262800,"usd":2.27173705}
{"ts":1757859300000,"o":115631,"h":115643,"l":115610,"c":115610,"v":602600,"usd":5.21168018}
{"ts":1757859360000,"o":115610,"h":115610,"l":115535,"c":115535,"v":252600,"usd":2.18541682}
{"ts":1757859420000,"o":115535,"h":115535,"l":115451,"c":115481,"v":303800,"usd":2.63089443}
{"ts":1757859480000,"o":115481,"h":115481,"l":115440.1,"c":115472,"v":369400,"usd":3.19953338}
{"ts":1757859540000,"o":115472,"h":115451.9,"l":115417,"c":115427,"v":215900,"usd":1.87030052}
{"ts":1757859600000,"o":115427,"h":115416.4,"l":115367.7,"c":115367.7,"v":360700,"usd":3.12583693}
{"ts":1757859660000,"o":115367.7,"h":115420,"l":115355,"c":115420,"v":160400,"usd":1.39015484}
{"ts":1757859720000,"o":115420,"h":115467,"l":115420,"c":115453,"v":291800,"usd":2.52771828}
{"ts":1757859780000,"o":115453,"h":115479.9,"l":115438.7,"c":115476,"v":165000,"usd":1.42899496}
{"ts":1757859840000,"o":115476,"h":115476,"l":115410,"c":115410,"v":132000,"usd":1.14336986}
{"ts":1757859900000,"o":115410,"h":115424,"l":115410.1,"c":115424,"v":56500,"usd":0.48954938}
{"ts":1757859960000,"o":115424,"h":115473.5,"l":115424,"c":115463,"v":475200,"usd":4.1166026}
{"ts":1757860020000,"o":115463,"h":115465,"l":115423,"c":115457,"v":103200,"usd":0.89388179}
{"ts":1757860080000,"o":115457,"h":115500,"l":115463,"c":115490.9,"v":236000,"usd":2.04339061}
{"ts":1757860140000,"o":115490.9,"h":115509.9,"l":115500,"c":115509.9,"v":35400,"usd":0.30648933}
{"ts":1757860200000,"o":115509.9,"h":115510,"l":115508,"c":115508,"v":43100,"usd":0.37312981}
{"ts":1757860260000,"o":115508,"h":115540,"l":115496.1,"c":115525,"v":159000,"usd":1.37636932}
{"ts":1757860320000,"o":115525,"h":115528,"l":115501,"c":115528,"v":17500,"usd":0.15149711}
{"ts":1757860380000,"o":115528,"h":115528,"l":115501,"c":115501,"v":91800,"usd":0.79466685}
{"ts":1757860440000,"o":115501,"h":115528,"l":115490,"c":115490,"v":59100,"usd":0.51163079}
{"ts":1757860500000,"o":115490,"h":115493,"l":115433.9,"c":115433.9,"v":124200,"usd":1.07552916}
{"ts":1757860560000,"o":115433.9,"h":115441.8,"l":115364.1,"c":115441.8,"v":148500,"usd":1.2869436}
{"ts":1757860620000,"o":115441.8,"h":115459.9,"l":115358.4,"c":115373.4,"v":437700,"usd":3.7928047}
{"ts":1757860680000,"o":115373.4,"h":115368.1,"l":115266.3,"c":115276.2,"v":1467000,"usd":12.72292684}
{"ts":1757860740000,"o":115276.2,"h":115325.4,"l":115278.9,"c":115306.6,"v":202400,"usd":1.75545541}
{"ts":1757860800000,"o":115306.6,"h":115325.3,"l":115284,"c":115315.3,"v":186200,"usd":1.61485406}
{"ts":1757860860000,"o":115315.3,"h":115311,"l":115200,"c":115287.9,"v":1101600,"usd":9.55864337}
{"ts":1757860920000,"o":115287.9,"h":115336.9,"l":115288,"c":115308.7,"v":155400,"usd":1.3475574}
{"ts":1757860980000,"o":115308.7,"h":115332.8,"l":115290,"c":115309,"v":95500,"usd":0.82825015}
{"ts":1757861040000,"o":115309,"h":115320.9,"l":115260,"c":115290,"v":226400,"usd":1.96400897}
{"ts":1757861100000,"o":115290,"h":115348.2,"l":115291,"c":115341.1,"v":261400,"usd":2.26659632}
{"ts":1757861160000,"o":115341.1,"h":115448.7,"l":115341.2,"c":115448.7,"v":259600,"usd":2.24992902}
{"ts":1757861220000,"o":115448.7,"h":115456.9,"l":115414,"c":115424,"v":498200,"usd":4.31581454}
{"ts":1757861280000,"o":115424,"h":115424,"l":115333.4,"c":115333.4,"v":51200,"usd":0.44369951}
{"ts":1757861340000,"o":115333.4,"h":115326.9,"l":115292.1,"c":115292.1,"v":78300,"usd":0.67904322}
{"ts":1757861400000,"o":115292.1,"h":115292.1,"l":115207,"c":115241,"v":335400,"usd":2.91044266}
{"ts":1757861460000,"o":115241,"h":115301.9,"l":115241,"c":115301.9,"v":296400,"usd":2.57146648}
{"ts":1757861520000,"o":115301.9,"h":115307,"l":115290,"c":115307,"v":108800,"usd":0.94366442}
{"ts":1757861580000,"o":115307,"h":115327,"l":115287,"c":115306,"v":166000,"usd":1.43979066}
{"ts":1757861640000,"o":115306,"h":115322.9,"l":115287,"c":115322.9,"v":114600,"usd":0.99393324}
{"ts":1757861700000,"o":115322.9,"h":115359.2,"l":115296.9,"c":115359.2,"v":164900,"usd":1.42988222}
{"ts":1757861760000,"o":115359.2,"h":115440.5,"l":115360,"c":115440.5,"v":137200,"usd":1.18910747}
{"ts":1757861820000,"o":115440.5,"h":115440.5,"l":115418.1,"c":115418.1,"v":30400,"usd":0.26335377}
{"ts":1757861880000,"o":115418.1,"h":115426,"l":115418,"c":115426,"v":71700,"usd":0.62121857}
{"ts":1757861940000,"o":115426,"h":115426,"l":115416,"c":115416,"v":58200,"usd":0.50423124}
{"ts":1757862000000,"o":115416,"h":115440,"l":115416,"c":115427,"v":141700,"usd":1.22767473}
{"ts":1757862060000,"o":115427,"h":115440.1,"l":115426,"c":115440.1,"v":70700,"usd":0.61250881}
{"ts":1757862120000,"o":115440.1,"h":115456.9,"l":115440,"c":115448,"v":117100,"usd":1.01435243}
{"ts":1757862180000,"o":115448,"h":115465.3,"l":115444,"c":115444,"v":125000,"usd":1.08270993}
{"ts":1757862240000,"o":115444,"h":115447,"l":115425.8,"c":115426.2,"v":87800,"usd":0.76058017}
{"ts":1757862300000,"o":115426.2,"h":115426.8,"l":115360,"c":115360,"v":70500,"usd":0.6109047}
{"ts":1757862360000,"o":115360,"h":115364,"l":115349,"c":115364,"v":77700,"usd":0.67359157}
{"ts":1757862420000,"o":115364,"h":115377,"l":115327.8,"c":115342,"v":78200,"usd":0.67789072}
{"ts":1757862480000,"o":115342,"h":115359,"l":115318.7,"c":115359,"v":62900,"usd":0.5453782}
{"ts":1757862540000,"o":115359,"h":115360,"l":115300,"c":115300,"v":162900,"usd":1.41253744}
{"ts":1757862600000,"o":115300,"h":115313.9,"l":115270,"c":115313.9,"v":133700,"usd":1.15970089}
{"ts":1757862660000,"o":115313.9,"h":115363,"l":115313.7,"c":115363,"v":140700,"usd":1.22002335}
{"ts":1757862720000,"o":115363,"h":115390,"l":115379,"c":115379,"v":53300,"usd":0.46193387}
{"ts":1757862780000,"o":115379,"h":115384,"l":115379,"c":115384,"v":12100,"usd":0.10486892}
{"ts":1757862840000,"o":115384,"h":115384,"l":115379,"c":115379,"v":81400,"usd":0.70547303}
{"ts":1757862900000,"o":115379,"h":115379,"l":115374,"c":115374,"v":13500,"usd":0.11700795}
{"ts":1757862960000,"o":115374,"h":115389.8,"l":115374,"c":115389.8,"v":31000,"usd":0.26867779}
{"ts":1757863020000,"o":115389.8,"h":115418,"l":115389.8,"c":115418,"v":183300,"usd":1.58841828}
{"ts":1757863080000,"o":115418,"h":115421,"l":115418,"c":115421,"v":23400,"usd":0.20273888}
{"ts":1757863140000,"o":115421,"h":115421,"l":115421,"c":115421,"v":500,"usd":0.00433195}
{"ts":1757863200000,"o":115421,"h":115422,"l":115421,"c":115422,"v":2200,"usd":0.01906058}
{"ts":1757863260000,"o":115422,"h":115422,"l":115386.9,"c":115408,"v":748500,"usd":6.48504668}
{"ts":1757863320000,"o":115408,"h":115449,"l":115418,"c":115448.9,"v":116400,"usd":1.00830355}
{"ts":1757863380000,"o":115448.9,"h":115453,"l":115436,"c":115453,"v":141300,"usd":1.22395825}
{"ts":1757863440000,"o":115453,"h":115452.9,"l":115432,"c":115432,"v":50900,"usd":0.4409066}
{"ts":1757863500000,"o":115432,"h":115432,"l":115356.7,"c":115357,"v":35000,"usd":0.30327443}
{"ts":1757863560000,"o":115357,"h":115356.9,"l":115310,"c":115310.1,"v":35500,"usd":0.30779715}
{"ts":1757863620000,"o":115310.1,"h":115310,"l":115260,"c":115265.9,"v":186600,"usd":1.61866457}
{"ts":1757863680000,"o":115265.9,"h":115314,"l":115242,"c":115314,"v":173500,"usd":1.50527294}
{"ts":1757863740000,"o":115314,"h":115356.8,"l":115314,"c":115341,"v":294400,"usd":2.55235937}
{"ts":1757863800000,"o":115341,"h":115344,"l":115340,"c":115340,"v":37600,"usd":0.32598812}
{"ts":1757863860000,"o":115340,"h":115343,"l":115330,"c":115343,"v":28100,"usd":0.24363296}
{"ts":1757863920000,"o":115343,"h":115343,"l":115339,"c":115339,"v":56200,"usd":0.48724366}
{"ts":1757863980000,"o":115339,"h":115339,"l":115320,"c":115320,"v":17800,"usd":0.15433251}
{"ts":1757864040000,"o":115320,"h":115323.9,"l":115255.5,"c":115258,"v":185700,"usd":1.61037063}
{"ts":1757864100000,"o":115258,"h":115295,"l":115258,"c":115295,"v":85500,"usd":0.74176308}
{"ts":1757864160000,"o":115295,"h":115295,"l":115289,"c":115289,"v":63300,"usd":0.5490341}
{"ts":1757864220000,"o":115289,"h":115317.6,"l":115290,"c":115303,"v":85600,"usd":0.74242742}
{"ts":1757864280000,"o":115303,"h":115318,"l":115303,"c":115318,"v":16800,"usd":0.14569929}
{"ts":1757864340000,"o":115318,"h":115396.2,"l":115319,"c":115392.1,"v":168700,"usd":1.46229021}
{"ts":1757864400000,"o":115392.1,"h":115392,"l":115382.6,"c":115382.6,"v":1100,"usd":0.00953298}
{"ts":1757864460000,"o":115382.6,"h":115382.5,"l":115365.5,"c":115365.5,"v":85000,"usd":0.73668798}
{"ts":1757864520000,"o":115365.5,"h":115365,"l":115350,"c":115350,"v":16800,"usd":0.14562819}
{"ts":1757864580000,"o":115350,"h":115350,"l":115330,"c":115330,"v":12000,"usd":0.1040354}
{"ts":1757864640000,"o":115330,"h":115330,"l":115319.7,"c":115330,"v":72700,"usd":0.63040913}
{"ts":1757864700000,"o":115330,"h":115330,"l":115318,"c":115318,"v":18600,"usd":0.16128073}
{"ts":1757864760000,"o":115318,"h":115318.1,"l":115318,"c":115318,"v":4800,"usd":0.04162416}
{"ts":1757864820000,"o":115318,"h":115318,"l":115318,"c":115318,"v":4500,"usd":0.03902265}
{"ts":1757864880000,"o":115318,"h":115344.3,"l":115318.1,"c":115320.1,"v":146400,"usd":1.26930954}
{"ts":1757864940000,"o":115320.1,"h":115337.9,"l":115320.1,"c":115332.1,"v":17000,"usd":0.14740349}
{"ts":1757865000000,"o":115332.1,"h":115334,"l":115334,"c":115334,"v":2000,"usd":0.017341}
{"ts":1757865060000,"o":115334,"h":115334,"l":115305.1,"c":115307,"v":33400,"usd":0.28962883}
{"ts":1757865120000,"o":115307,"h":115306,"l":115281.5,"c":115289.5,"v":106300,"usd":0.92194818}
{"ts":1757865180000,"o":115289.5,"h":115290,"l":115290,"c":115290,"v":300,"usd":0.00260214}
{"ts":1757865240000,"o":115290,"h":115290,"l":115290,"c":115290,"v":1000,"usd":0.0086738}
{"ts":1757865300000,"o":115290,"h":115289.9,"l":115244.5,"c":115244.5,"v":103100,"usd":0.89439384}
{"ts":1757865360000,"o":115244.5,"h":115244.5,"l":115242.5,"c":115242.6,"v":12500,"usd":0.10846587}
{"ts":1757865420000,"o":115242.6,"h":115242.6,"l":115240,"c":115240,"v":54300,"usd":0.47118361}
{"ts":1757865480000,"o":115240,"h":115260.6,"l":115216.8,"c":115231.4,"v":773600,"usd":6.71345948}
{"ts":1757865540000,"o":115231.4,"h":115237,"l":115231.3,"c":115236.9,"v":153100,"usd":1.32860468}
{"ts":1757865600000,"o":115236.9,"h":115261.7,"l":115237,"c":115252,"v":244500,"usd":2.12142981}
{"ts":1757865660000,"o":115252,"h":115250,"l":115215,"c":115215,"v":144700,"usd":1.25586533}
{"ts":1757865720000,"o":115215,"h":115245,"l":115216.6,"c":115245,"v":101200,"usd":0.87829822}
{"ts":1757865780000,"o":115245,"h":115299.3,"l":115247,"c":115299.2,"v":92400,"usd":0.80164907}
{"ts":1757865840000,"o":115299.2,"h":115327,"l":115273.5,"c":115327,"v":218100,"usd":1.89173833}
{"ts":1757865900000,"o":115327,"h":115327.1,"l":115302.2,"c":115302.2,"v":119200,"usd":1.03369}
{"ts":1757865960000,"o":115302.2,"h":115327,"l":115302.2,"c":115327,"v":39600,"usd":0.34340953}
{"ts":1757866020000,"o":115327,"h":115360,"l":115327,"c":115360,"v":194900,"usd":1.68974197}
{"ts":1757866080000,"o":115360,"h":115423.9,"l":115356,"c":115423.9,"v":332400,"usd":2.88067737}
{"ts":1757866140000,"o":115423.9,"h":115427,"l":115407.1,"c":115412,"v":94300,"usd":0.81700409}
{"ts":1757866200000,"o":115412,"h":115428,"l":115411.2,"c":115411.2,"v":348000,"usd":3.0151474}
{"ts":1757866260000,"o":115411.2,"h":115411,"l":115370,"c":115370,"v":110500,"usd":0.95758591}
{"ts":1757866320000,"o":115370,"h":115369,"l":115328.9,"c":115328.9,"v":9800,"usd":0.08495167}
{"ts":1757866380000,"o":115328.9,"h":115340,"l":115328.8,"c":115332,"v":68600,"usd":0.59481072}
{"ts":1757866440000,"o":115332,"h":115338,"l":115334,"c":115338,"v":15300,"usd":0.13265614}
{"ts":1757866500000,"o":115338,"h":115337.9,"l":115310,"c":115315,"v":173700,"usd":1.50623616}
{"ts":1757866560000,"o":115315,"h":115315,"l":115291.5,"c":115300,"v":88400,"usd":0.76665983}
{"ts":1757866620000,"o":115300,"h":115302,"l":115276,"c":115276,"v":82000,"usd":0.71124247}
{"ts":1757866680000,"o":115276,"h":115276,"l":115270,"c":115270,"v":61100,"usd":0.53004659}
{"ts":1757866740000,"o":115270,"h":115287.9,"l":115266,"c":115287.9,"v":119200,"usd":1.03406682}
{"ts":1757866800000,"o":115287.9,"h":115299.9,"l":115270.1,"c":115299.9,"v":183200,"usd":1.58915729}
{"ts":1757866860000,"o":115299.9,"h":115308,"l":115300,"c":115308,"v":36900,"usd":0.32002502}
{"ts":1757866920000,"o":115308,"h":115316,"l":115308,"c":115316,"v":20300,"usd":0.17604347}
{"ts":1757866980000,"o":115316,"h":115400,"l":115304,"c":115387.1,"v":312100,"usd":2.70577702}
{"ts":1757867040000,"o":115387.1,"h":115449.9,"l":115387.2,"c":115434,"v":257600,"usd":2.23164385}
{"ts":1757867100000,"o":115434,"h":115447,"l":115427.2,"c":115447,"v":31400,"usd":0.27202181}
{"ts":1757867160000,"o":115447,"h":115447,"l":115446.9,"c":115447,"v":9500,"usd":0.082289}
{"ts":1757867220000,"o":115447,"h":115447,"l":115427.8,"c":115433,"v":76400,"usd":0.66180177}
{"ts":1757867280000,"o":115433,"h":115448,"l":115433,"c":115448,"v":20900,"usd":0.18104485}
{"ts":1757867340000,"o":115448,"h":115521.2,"l":115448,"c":115514,"v":3079100,"usd":26.66634074}
{"ts":1757867400000,"o":115514,"h":115515,"l":115513,"c":115515,"v":5900,"usd":0.0510762}
{"ts":1757867460000,"o":115515,"h":115561.5,"l":115515.6,"c":115550.1,"v":431400,"usd":3.73363909}
{"ts":1757867520000,"o":115550.1,"h":115548,"l":115499,"c":115499,"v":282400,"usd":2.44453101}
{"ts":1757867580000,"o":115499,"h":115498,"l":115463.8,"c":115477.1,"v":17000,"usd":0.14721391}
{"ts":1757867640000,"o":115477.1,"h":115477,"l":115463,"c":115463,"v":11100,"usd":0.09612706}
{"ts":1757867700000,"o":115463,"h":115463,"l":115453.1,"c":115453.1,"v":14200,"usd":0.12298992}
{"ts":1757867760000,"o":115453.1,"h":115453.2,"l":115453.1,"c":115453.1,"v":17600,"usd":0.1524424}
{"ts":1757867820000,"o":115453.1,"h":115471,"l":115453,"c":115462,"v":187100,"usd":1.62055348}
{"ts":1757867880000,"o":115462,"h":115465,"l":115462,"c":115465,"v":65900,"usd":0.57075197}
{"ts":1757867940000,"o":115465,"h":115465,"l":115464.1,"c":115465,"v":4000,"usd":0.03464245}
{"ts":1757868000000,"o":115465,"h":115465,"l":115464,"c":115464,"v":1600,"usd":0.01385707}
{"ts":1757868060000,"o":115464,"h":115464,"l":115455,"c":115455,"v":18800,"usd":0.16282489}
{"ts":1757868120000,"o":115455,"h":115455,"l":115455,"c":115455,"v":11800,"usd":0.10220452}
{"ts":1757868180000,"o":115455,"h":115475.3,"l":115454,"c":115475.2,"v":188800,"usd":1.63528526}
{"ts":1757868240000,"o":115475.2,"h":115499.9,"l":115475.2,"c":115499.9,"v":31600,"usd":0.27364555}
{"ts":1757868300000,"o":115499.9,"h":115492,"l":115492,"c":115492,"v":2000,"usd":0.0173172}
{"ts":1757868360000,"o":115492,"h":115492,"l":115492,"c":115492,"v":25500,"usd":0.2207943}
{"ts":1757868420000,"o":115492,"h":115492,"l":115491.9,"c":115492,"v":10900,"usd":0.09437874}
{"ts":1757868480000,"o":115492,"h":115492,"l":115492,"c":115492,"v":4700,"usd":0.04069542}
{"ts":1757868540000,"o":115492,"h":115492,"l":115440.1,"c":115440.1,"v":351800,"usd":3.04639166}
{"ts":1757868600000,"o":115440.1,"h":115440,"l":115429.6,"c":115429.6,"v":6500,"usd":0.05630751}
{"ts":1757868660000,"o":115429.6,"h":115457.1,"l":115427.5,"c":115457.1,"v":179400,"usd":1.55418391}
{"ts":1757868720000,"o":115457.1,"h":115464,"l":115448,"c":115448,"v":24800,"usd":0.21479655}
{"ts":1757868780000,"o":115448,"h":115448,"l":115431,"c":115431,"v":34900,"usd":0.30231116}
{"ts":1757868840000,"o":115431,"h":115431,"l":115431,"c":115431,"v":500,"usd":0.0043316}
{"ts":1757868900000,"o":115431,"h":115444,"l":115431,"c":115444,"v":50000,"usd":0.4331514}
{"ts":1757868960000,"o":115444,"h":115444,"l":115443.1,"c":115443.1,"v":7800,"usd":0.06756546}
{"ts":1757869020000,"o":115443.1,"h":115443.1,"l":115426.8,"c":115426.8,"v":181800,"usd":1.57485915}
{"ts":1757869080000,"o":115426.8,"h":115480,"l":115440,"c":115480,"v":54800,"usd":0.47462597}
{"ts":1757869140000,"o":115480,"h":115480,"l":115480,"c":115480,"v":7100,"usd":0.06148245}
{"ts":1757869200000,"o":115480,"h":115484,"l":115479.9,"c":115484,"v":18600,"usd":0.16106597}
{"ts":1757869260000,"o":115484,"h":115506.1,"l":115484,"c":115506.1,"v":153800,"usd":1.33164843}
{"ts":1757869320000,"o":115506.1,"h":115507,"l":115486,"c":115486,"v":41600,"usd":0.36020112}
{"ts":1757869380000,"o":115486,"h":115485,"l":115467,"c":115467,"v":30600,"usd":0.26499709}
{"ts":1757869440000,"o":115467,"h":115467,"l":115440.2,"c":115440.2,"v":94100,"usd":0.81506722}
{"ts":1757869500000,"o":115440.2,"h":115440.1,"l":115415.9,"c":115416,"v":89900,"usd":0.77880846}
{"ts":1757869560000,"o":115416,"h":115416,"l":115416,"c":115416,"v":2400,"usd":0.02079432}
{"ts":1757869620000,"o":115416,"h":115434,"l":115416,"c":115434,"v":73000,"usd":0.63248884}
{"ts":1757869680000,"o":115434,"h":115465.9,"l":115434,"c":115465.9,"v":19700,"usd":0.17063655}
{"ts":1757869740000,"o":115465.9,"h":115466,"l":115465.9,"c":115466,"v":5100,"usd":0.04416906}
{"ts":1757869800000,"o":115466,"h":115496,"l":115466,"c":115496,"v":46000,"usd":0.39831305}
{"ts":1757869860000,"o":115496,"h":115506.8,"l":115496,"c":115506.7,"v":15500,"usd":0.13419843}
{"ts":1757869920000,"o":115506.7,"h":115506.8,"l":115490,"c":115490,"v":25900,"usd":0.2242416}
{"ts":1757869980000,"o":115490,"h":115506.8,"l":115490,"c":115497,"v":97500,"usd":0.8441481}
{"ts":1757870040000,"o":115497,"h":115497.1,"l":115497,"c":115497,"v":1700,"usd":0.01471894}
{"ts":1757870100000,"o":115497,"h":115497.1,"l":115497,"c":115497,"v":1300,"usd":0.01125566}
{"ts":1757870160000,"o":115497,"h":115528,"l":115497,"c":115526.7,"v":91400,"usd":0.79129227}
{"ts":1757870220000,"o":115526.7,"h":115527,"l":115520,"c":115520,"v":16500,"usd":0.1428265}
{"ts":1757870280000,"o":115520,"h":115509.4,"l":115507,"c":115507.1,"v":13000,"usd":0.11254636}
{"ts":1757870340000,"o":115507.1,"h":115508,"l":115507.1,"c":115508,"v":2700,"usd":0.023375}
{"ts":1757870400000,"o":115508,"h":115509,"l":115508,"c":115509,"v":11300,"usd":0.09782777}
{"ts":1757870460000,"o":115509,"h":115509,"l":115509,"c":115509,"v":1500,"usd":0.01298595}
{"ts":1757870520000,"o":115509,"h":115509,"l":115509,"c":115509,"v":7000,"usd":0.0606011}
{"ts":1757870580000,"o":115509,"h":115509,"l":115492,"c":115492,"v":314100,"usd":2.71933851}
{"ts":1757870640000,"o":115492,"h":115531.2,"l":115492,"c":115528.8,"v":38900,"usd":0.33677753}
{"ts":1757870700000,"o":115528.8,"h":115559,"l":115528.8,"c":115559,"v":47700,"usd":0.41282386}
{"ts":1757870760000,"o":115559,"h":115600,"l":115559,"c":115586,"v":442000,"usd":3.82424261}
{"ts":1757870820000,"o":115586,"h":115621.9,"l":115586,"c":115621,"v":71300,"usd":0.61677843}
{"ts":1757870880000,"o":115621,"h":115649.9,"l":115621,"c":115649.9,"v":154200,"usd":1.33343703}
{"ts":1757870940000,"o":115649.9,"h":115650,"l":115649.9,"c":115649.9,"v":700,"usd":0.00605276}
{"ts":1757871000000,"o":115649.9,"h":115649,"l":115646,"c":115646,"v":17100,"usd":0.14786234}
{"ts":1757871060000,"o":115646,"h":115645,"l":115604,"c":115607,"v":102500,"usd":0.88660118}
{"ts":1757871120000,"o":115607,"h":115606,"l":115589,"c":115589,"v":73000,"usd":0.63146269}
{"ts":1757871180000,"o":115589,"h":115610,"l":115589.1,"c":115610,"v":17800,"usd":0.15398458}
{"ts":1757871240000,"o":115610,"h":115610,"l":115599.7,"c":115610,"v":66300,"usd":0.5735096}
{"ts":1757871300000,"o":115610,"h":115611,"l":115610.9,"c":115611,"v":9800,"usd":0.08476706}
{"ts":1757871360000,"o":115611,"h":115610.9,"l":115602,"c":115602,"v":135400,"usd":1.17120021}
{"ts":1757871420000,"o":115602,"h":115629,"l":115593.8,"c":115593.8,"v":184700,"usd":1.59763586}
{"ts":1757871480000,"o":115593.8,"h":115593,"l":115582,"c":115584,"v":9400,"usd":0.08132396}
{"ts":1757871540000,"o":115584,"h":115649.8,"l":115583.9,"c":115649.8,"v":351300,"usd":3.03835295}
{"ts":1757871600000,"o":115649.8,"h":115649.7,"l":115632.9,"c":115635,"v":52000,"usd":0.44965576}
{"ts":1757871660000,"o":115635,"h":115637,"l":115635,"c":115636.9,"v":13500,"usd":0.11674544}
{"ts":1757871720000,"o":115636.9,"h":115659.9,"l":115636.9,"c":115636.9,"v":212500,"usd":1.83744386}
{"ts":1757871780000,"o":115636.9,"h":115636.9,"l":115624.1,"c":115624.1,"v":60600,"usd":0.52407692}
{"ts":1757871840000,"o":115624.1,"h":115624.8,"l":115624.8,"c":115624.8,"v":5000,"usd":0.0432435}
{"ts":1757871900000,"o":115624.8,"h":115631,"l":115624.9,"c":115631,"v":31100,"usd":0.26896907}
{"ts":1757871960000,"o":115631,"h":115652.6,"l":115632,"c":115652.6,"v":112900,"usd":0.97621134}
{"ts":1757872020000,"o":115652.6,"h":115653,"l":115591,"c":115591,"v":455400,"usd":3.93855771}
{"ts":1757872080000,"o":115591,"h":115589.3,"l":115573,"c":115578,"v":115000,"usd":0.99490879}
{"ts":1757872140000,"o":115578,"h":115631.9,"l":115579,"c":115629.9,"v":95500,"usd":0.82609343}
{"ts":1757872200000,"o":115629.9,"h":115631,"l":115614.1,"c":115614.1,"v":25200,"usd":0.21793799}
{"ts":1757872260000,"o":115614.1,"h":115614,"l":115610,"c":115610,"v":13000,"usd":0.1124462}
{"ts":1757872320000,"o":115610,"h":115610,"l":115610,"c":115610,"v":5300,"usd":0.04584394}
{"ts":1757872380000,"o":115610,"h":115610,"l":115610,"c":115610,"v":500,"usd":0.0043249}
{"ts":1757872440000,"o":115610,"h":115612,"l":115594.4,"c":115594.4,"v":150100,"usd":1.29833641}
{"ts":1757872500000,"o":115594.4,"h":115590,"l":115586,"c":115586.1,"v":16800,"usd":0.1453445}
{"ts":1757872560000,"o":115586.1,"h":115593.9,"l":115586,"c":115593.9,"v":18700,"usd":0.1617821}
{"ts":1757872620000,"o":115593.9,"h":115594,"l":115590,"c":115590,"v":21300,"usd":0.1842675}
{"ts":1757872680000,"o":115590,"h":115610,"l":115590.1,"c":115610,"v":23900,"usd":0.20675509}
{"ts":1757872740000,"o":115610,"h":115611,"l":115610,"c":115611,"v":3300,"usd":0.02854419}
{"ts":1757872800000,"o":115611,"h":115611.9,"l":115560,"c":115560,"v":298800,"usd":2.58482733}
{"ts":1757872860000,"o":115560,"h":115560,"l":115540,"c":115540.1,"v":18300,"usd":0.15836399}
{"ts":1757872920000,"o":115540.1,"h":115540,"l":115522.8,"c":115522.9,"v":33800,"usd":0.29254808}
{"ts":1757872980000,"o":115522.9,"h":115522.9,"l":115517,"c":115517,"v":148700,"usd":1.28719255}
{"ts":1757873040000,"o":115517,"h":115515,"l":115510,"c":115510,"v":13700,"usd":0.11860081}
{"ts":1757873100000,"o":115510,"h":115510,"l":115510,"c":115510,"v":0,"usd":0}
{"ts":1757873160000,"o":115510,"h":115510.1,"l":115510,"c":115510,"v":11400,"usd":0.09869322}
{"ts":1757873220000,"o":115510,"h":115510.1,"l":115510,"c":115510.1,"v":1200,"usd":0.01038876}
{"ts":1757873280000,"o":115510.1,"h":115510.1,"l":115510.1,"c":115510.1,"v":4900,"usd":0.04242077}
{"ts":1757873340000,"o":115510.1,"h":115522.7,"l":115510,"c":115514.3,"v":332200,"usd":2.87591734}
{"ts":1757873400000,"o":115514.3,"h":115522.9,"l":115514.4,"c":115522.9,"v":7300,"usd":0.06319208}
{"ts":1757873460000,"o":115522.9,"h":115522.9,"l":115522.8,"c":115522.8,"v":6200,"usd":0.05366906}
{"ts":1757873520000,"o":115522.8,"h":115522.9,"l":115522.8,"c":115522.8,"v":6100,"usd":0.05280343}
{"ts":1757873580000,"o":115522.8,"h":115540,"l":115522.9,"c":115540,"v":263200,"usd":2.27832681}
{"ts":1757873640000,"o":115540,"h":115540,"l":115539.9,"c":115540,"v":4600,"usd":0.039813}
{"ts":1757873700000,"o":115540,"h":115540,"l":115539.9,"c":115540,"v":3300,"usd":0.0285615}
{"ts":1757873760000,"o":115540,"h":115539.9,"l":115482.4,"c":115482.4,"v":357600,"usd":3.09532298}
{"ts":1757873820000,"o":115482.4,"h":115482.4,"l":115482.3,"c":115482.3,"v":400,"usd":0.00346372}
{"ts":1757873880000,"o":115482.3,"h":115482.3,"l":115476.1,"c":115476.1,"v":17700,"usd":0.1532717}
{"ts":1757873940000,"o":115476.1,"h":115476.1,"l":115454.9,"c":115456.1,"v":97700,"usd":0.84608619}
{"ts":1757874000000,"o":115456.1,"h":115464.9,"l":115456.1,"c":115456.4,"v":39500,"usd":0.34211169}
{"ts":1757874060000,"o":115456.4,"h":115459,"l":115457,"c":115459,"v":81200,"usd":0.70328938}
{"ts":1757874120000,"o":115459,"h":115459,"l":115459,"c":115459,"v":500,"usd":0.00433055}
{"ts":1757874180000,"o":115459,"h":115459,"l":115459,"c":115459,"v":2500,"usd":0.02165275}
{"ts":1757874240000,"o":115459,"h":115464,"l":115459,"c":115464,"v":55400,"usd":0.47982164}
{"ts":1757874300000,"o":115464,"h":115481.9,"l":115464,"c":115481.9,"v":92800,"usd":0.80365999}
{"ts":1757874360000,"o":115481.9,"h":115482,"l":115481.9,"c":115482,"v":39200,"usd":0.33944848}
{"ts":1757874420000,"o":115482,"h":115481.9,"l":115481.9,"c":115481.9,"v":100,"usd":0.00086594}
{"ts":1757874480000,"o":115481.9,"h":115481.9,"l":115470.7,"c":115470.8,"v":217300,"usd":1.88169917}
{"ts":1757874540000,"o":115470.8,"h":115484,"l":115484,"c":115484,"v":4500,"usd":0.0389664}
{"ts":1757874600000,"o":115484,"h":115484,"l":115484,"c":115484,"v":3500,"usd":0.0303072}
{"ts":1757874660000,"o":115484,"h":115483.9,"l":115458,"c":115459,"v":202000,"usd":1.74929292}
{"ts":1757874720000,"o":115459,"h":115459,"l":115458.9,"c":115458.9,"v":5000,"usd":0.0433055}
{"ts":1757874780000,"o":115458.9,"h":115459,"l":115459,"c":115459,"v":47800,"usd":0.41400058}
{"ts":1757874840000,"o":115459,"h":115459,"l":115459,"c":115459,"v":1200,"usd":0.01039332}
{"ts":1757874900000,"o":115459,"h":115484.8,"l":115459,"c":115484.8,"v":239300,"usd":2.07258831}
{"ts":1757874960000,"o":115484.8,"h":115499.9,"l":115484.8,"c":115499.9,"v":25200,"usd":0.21820647}
{"ts":1757875020000,"o":115499.9,"h":115500,"l":115500,"c":115500,"v":2900,"usd":0.0251082}
{"ts":1757875080000,"o":115500,"h":115500,"l":115499,"c":115499,"v":190600,"usd":1.65021507}
{"ts":1757875140000,"o":115499,"h":115499,"l":115483,"c":115483,"v":113300,"usd":0.98096698}
{"ts":1757875200000,"o":115483,"h":115483,"l":115483,"c":115483,"v":4200,"usd":0.03636906}
{"ts":1757875260000,"o":115483,"h":115483,"l":115483,"c":115483,"v":2000,"usd":0.0173186}
{"ts":1757875320000,"o":115483,"h":115483.1,"l":115483.1,"c":115483.1,"v":2500,"usd":0.02164825}
{"ts":1757875380000,"o":115483.1,"h":115483.1,"l":115483.1,"c":115483.1,"v":0,"usd":0}
{"ts":1757875440000,"o":115483.1,"h":115483.1,"l":115483.1,"c":115483.1,"v":0,"usd":0}
{"ts":1757875500000,"o":115483.1,"h":115483.1,"l":115483.1,"c":115483.1,"v":0,"usd":0}
{"ts":1757875560000,"o":115483.1,"h":115483.5,"l":115483.4,"c":115483.5,"v":78000,"usd":0.6754251}
{"ts":1757875620000,"o":115483.5,"h":115483.4,"l":115483.4,"c":115483.4,"v":11500,"usd":0.09958195}
{"ts":1757875680000,"o":115483.4,"h":115483.4,"l":115462.9,"c":115462.9,"v":67800,"usd":0.58710699}
{"ts":1757875740000,"o":115462.9,"h":115462.9,"l":115462.8,"c":115462.9,"v":10500,"usd":0.0909384}
{"ts":1757875800000,"o":115462.9,"h":115462.9,"l":115462.9,"c":115462.9,"v":2000,"usd":0.0173216}
{"ts":1757875860000,"o":115462.9,"h":115462.9,"l":115458,"c":115458,"v":67700,"usd":0.58633711}
{"ts":1757875920000,"o":115458,"h":115458,"l":115458,"c":115458,"v":54000,"usd":0.4677048}
{"ts":1757875980000,"o":115458,"h":115458,"l":115425.8,"c":115429.9,"v":192400,"usd":1.6664963}
{"ts":1757876040000,"o":115429.9,"h":115430,"l":115430,"c":115430,"v":1000,"usd":0.0086633}
{"ts":1757876100000,"o":115430,"h":115431,"l":115430,"c":115431,"v":70400,"usd":0.60989603}
{"ts":1757876160000,"o":115431,"h":115431,"l":115426,"c":115426,"v":118500,"usd":1.0265907}
{"ts":1757876220000,"o":115426,"h":115426.1,"l":115426,"c":115426.1,"v":3800,"usd":0.03292168}
{"ts":1757876280000,"o":115426.1,"h":115426,"l":115382.2,"c":115384.9,"v":494100,"usd":4.28090177}
{"ts":1757876340000,"o":115384.9,"h":115400.5,"l":115384.9,"c":115400.5,"v":99700,"usd":0.86401791}
{"ts":1757876400000,"o":115400.5,"h":115401,"l":115401,"c":115401,"v":2500,"usd":0.0216635}
{"ts":1757876460000,"o":115401,"h":115401,"l":115401,"c":115401,"v":43000,"usd":0.3726122}
{"ts":1757876520000,"o":115401,"h":115402,"l":115401,"c":115402,"v":5500,"usd":0.0476597}
{"ts":1757876580000,"o":115402,"h":115402,"l":115401.9,"c":115402,"v":160300,"usd":1.38906362}
{"ts":1757876640000,"o":115402,"h":115401,"l":115400,"c":115400,"v":179800,"usd":1.55803902}
{"ts":1757876700000,"o":115400,"h":115400,"l":115370.2,"c":115370.2,"v":32500,"usd":0.28165788}
{"ts":1757876760000,"o":115370.2,"h":115370.2,"l":115312.5,"c":115331.6,"v":284500,"usd":2.46686366}
{"ts":1757876820000,"o":115331.6,"h":115336.4,"l":115336.4,"c":115336.4,"v":500,"usd":0.00433515}
{"ts":1757876880000,"o":115336.4,"h":115394,"l":115336.4,"c":115394,"v":1045500,"usd":9.06349235}
{"ts":1757876940000,"o":115394,"h":115423.4,"l":115395,"c":115423.4,"v":54000,"usd":0.46790148}
{"ts":1757877000000,"o":115423.4,"h":115426,"l":115423.4,"c":115426,"v":22400,"usd":0.19406681}
{"ts":1757877060000,"o":115426,"h":115426,"l":115426,"c":115426,"v":8500,"usd":0.0736406}
{"ts":1757877120000,"o":115426,"h":115444.5,"l":115426,"c":115444.5,"v":1779600,"usd":15.41535765}
{"ts":1757877180000,"o":115444.5,"h":115452,"l":115444.5,"c":115452,"v":954200,"usd":8.2654703}
{"ts":1757877240000,"o":115452,"h":115459,"l":115452,"c":115459,"v":5000,"usd":0.04330675}
{"ts":1757877300000,"o":115459,"h":115458.9,"l":115435.7,"c":115435.8,"v":622500,"usd":5.39180042}
{"ts":1757877360000,"o":115435.8,"h":115436,"l":115435.8,"c":115435.9,"v":52400,"usd":0.45393072}
{"ts":1757877420000,"o":115435.9,"h":115459.6,"l":115435,"c":115459.6,"v":19700,"usd":0.17065485}
{"ts":1757877480000,"o":115459.6,"h":115464,"l":115460,"c":115464,"v":27000,"usd":0.2338454}
{"ts":1757877540000,"o":115464,"h":115465,"l":115464,"c":115465,"v":6800,"usd":0.05889231}
{"ts":1757877600000,"o":115465,"h":115465,"l":115465,"c":115465,"v":4000,"usd":0.0346424}
{"ts":1757877660000,"o":115465,"h":115481,"l":115465,"c":115481,"v":65100,"usd":0.56379543}
{"ts":1757877720000,"o":115481,"h":115493.5,"l":115466,"c":115467.7,"v":955900,"usd":8.27673141}
{"ts":1757877780000,"o":115467.7,"h":115474.2,"l":115474.1,"c":115474.1,"v":7300,"usd":0.06321752}
{"ts":1757877840000,"o":115474.1,"h":115474.1,"l":115474.1,"c":115474.1,"v":1000,"usd":0.00866}
{"ts":1757877900000,"o":115474.1,"h":115474.1,"l":115474.1,"c":115474.1,"v":1000,"usd":0.00866}
{"ts":1757877960000,"o":115474.1,"h":115474.1,"l":115474.1,"c":115474.1,"v":500,"usd":0.00433}
{"ts":1757878020000,"o":115474.1,"h":115477,"l":115474.2,"c":115477,"v":3800,"usd":0.03290758}
{"ts":1757878080000,"o":115477,"h":115477,"l":115477,"c":115477,"v":4500,"usd":0.03896865}
{"ts":1757878140000,"o":115477,"h":115477,"l":115477,"c":115477,"v":6900,"usd":0.05975193}
{"ts":1757878200000,"o":115477,"h":115494,"l":115477,"c":115494,"v":165000,"usd":1.42873432}
{"ts":1757878260000,"o":115494,"h":115494,"l":115494,"c":115494,"v":3500,"usd":0.03030475}
{"ts":1757878320000,"o":115494,"h":115526.9,"l":115494,"c":115526.9,"v":81800,"usd":0.70817527}
{"ts":1757878380000,"o":115526.9,"h":115567,"l":115526.9,"c":115567,"v":87000,"usd":0.7529662}
{"ts":1757878440000,"o":115567,"h":115600,"l":115567,"c":115600,"v":135500,"usd":1.17231769}
{"ts":1757878500000,"o":115600,"h":115621,"l":115600,"c":115621,"v":95200,"usd":0.82346084}
{"ts":1757878560000,"o":115621,"h":115633.1,"l":115621,"c":115633,"v":27700,"usd":0.23956433}
{"ts":1757878620000,"o":115633,"h":115633,"l":115627,"c":115627,"v":1082000,"usd":9.35725177}
{"ts":1757878680000,"o":115627,"h":115627.1,"l":115627,"c":115627.1,"v":54000,"usd":0.467019}
{"ts":1757878740000,"o":115627.1,"h":115627,"l":115626,"c":115626,"v":183200,"usd":1.5844063}
{"ts":1757878800000,"o":115626,"h":115626,"l":115620,"c":115620,"v":48400,"usd":0.41859994}
{"ts":1757878860000,"o":115620,"h":115620,"l":115599,"c":115599,"v":22300,"usd":0.1928963}
{"ts":1757878920000,"o":115599,"h":115598.1,"l":115595,"c":115595,"v":89300,"usd":0.77251356}
{"ts":1757878980000,"o":115595,"h":115602,"l":115595,"c":115601.9,"v":142500,"usd":1.2327362}
{"ts":1757879040000,"o":115601.9,"h":115601,"l":115600,"c":115600,"v":12300,"usd":0.1064006}
{"ts":1757879100000,"o":115600,"h":115608,"l":115600,"c":115607.9,"v":42400,"usd":0.36676629}
{"ts":1757879160000,"o":115607.9,"h":115626,"l":115607.9,"c":115626,"v":88800,"usd":0.76809167}
{"ts":1757879220000,"o":115626,"h":115626,"l":115626,"c":115626,"v":12500,"usd":0.1081075}
{"ts":1757879280000,"o":115626,"h":115626,"l":115626,"c":115626,"v":10000,"usd":0.086486}
{"ts":1757879340000,"o":115626,"h":115626,"l":115626,"c":115626,"v":8500,"usd":0.0735131}
{"ts":1757879400000,"o":115626,"h":115626,"l":115626,"c":115626,"v":6500,"usd":0.0562159}
{"ts":1757879460000,"o":115626,"h":115626,"l":115625.9,"c":115626,"v":55700,"usd":0.48172702}
{"ts":1757879520000,"o":115626,"h":115626,"l":115575.9,"c":115575.9,"v":137500,"usd":1.1893815}
{"ts":1757879580000,"o":115575.9,"h":115591,"l":115576,"c":115591,"v":104000,"usd":0.89983171}
{"ts":1757879640000,"o":115591,"h":115591,"l":115590.9,"c":115591,"v":4000,"usd":0.0346048}
{"ts":1757879700000,"o":115591,"h":115591,"l":115591,"c":115591,"v":14700,"usd":0.12717264}
{"ts":1757879760000,"o":115591,"h":115591,"l":115591,"c":115591,"v":17800,"usd":0.15399136}
{"ts":1757879820000,"o":115591,"h":115612.2,"l":115591,"c":115612.2,"v":100600,"usd":0.87030332}
{"ts":1757879880000,"o":115612.2,"h":115613,"l":115612.2,"c":115613,"v":3000,"usd":0.02594875}
{"ts":1757879940000,"o":115613,"h":115625.8,"l":115613,"c":115625.8,"v":24400,"usd":0.21103541}
{"ts":1757880000000,"o":115625.8,"h":115642,"l":115625.8,"c":115642,"v":196900,"usd":1.70288759}
{"ts":1757880060000,"o":115642,"h":115644,"l":115642,"c":115644,"v":17200,"usd":0.14873428}
{"ts":1757880120000,"o":115644,"h":115682,"l":115644,"c":115682,"v":129800,"usd":1.12219941}
{"ts":1757880180000,"o":115682,"h":115688.3,"l":115682,"c":115688.3,"v":24100,"usd":0.20831972}
{"ts":1757880240000,"o":115688.3,"h":115691,"l":115688.3,"c":115691,"v":387300,"usd":3.34770901}
{"ts":1757880300000,"o":115691,"h":115691,"l":115690.9,"c":115691,"v":10500,"usd":0.09075885}
{"ts":1757880360000,"o":115691,"h":115691,"l":115691,"c":115691,"v":11700,"usd":0.10113129}
{"ts":1757880420000,"o":115691,"h":115691,"l":115691,"c":115691,"v":29500,"usd":0.25498915}
{"ts":1757880480000,"o":115691,"h":115691,"l":115691,"c":115691,"v":6700,"usd":0.05791279}
{"ts":1757880540000,"o":115691,"h":115691,"l":115691,"c":115691,"v":26800,"usd":0.23165116}
{"ts":1757880600000,"o":115691,"h":115691,"l":115690.9,"c":115691,"v":7900,"usd":0.06828523}
{"ts":1757880660000,"o":115691,"h":115692,"l":115691,"c":115692,"v":8200,"usd":0.07087787}
{"ts":1757880720000,"o":115692,"h":115693,"l":115692,"c":115693,"v":16300,"usd":0.14089068}
{"ts":1757880780000,"o":115693,"h":115693,"l":115693,"c":115693,"v":20400,"usd":0.17632944}
{"ts":1757880840000,"o":115693,"h":115757.1,"l":115693,"c":115757.1,"v":6171000,"usd":53.33482359}
{"ts":1757880900000,"o":115757.1,"h":115778.6,"l":115755,"c":115755,"v":629000,"usd":5.43327036}
{"ts":1757880960000,"o":115755,"h":115755.1,"l":115755,"c":115755,"v":103700,"usd":0.89585393}
{"ts":1757881020000,"o":115755,"h":115755,"l":115751,"c":115751.1,"v":57500,"usd":0.49673926}
{"ts":1757881080000,"o":115751.1,"h":115756,"l":115751.1,"c":115756,"v":23300,"usd":0.20128886}
{"ts":1757881140000,"o":115756,"h":115757,"l":115756,"c":115757,"v":29000,"usd":0.25052796}
{"ts":1757881200000,"o":115757,"h":115766,"l":115757,"c":115766,"v":25800,"usd":0.22287286}
{"ts":1757881260000,"o":115766,"h":115766.9,"l":115729.1,"c":115729.3,"v":492500,"usd":4.25477182}
{"ts":1757881320000,"o":115729.3,"h":115729.9,"l":115700,"c":115700,"v":161300,"usd":1.39396655}
{"ts":1757881380000,"o":115700,"h":115715,"l":115701,"c":115702.1,"v":40000,"usd":0.34568363}
{"ts":1757881440000,"o":115702.1,"h":115703.9,"l":115680,"c":115680,"v":230900,"usd":1.99566706}
{"ts":1757881500000,"o":115680,"h":115685,"l":115680.1,"c":115685,"v":92100,"usd":0.79615524}
{"ts":1757881560000,"o":115685,"h":115697.1,"l":115684.9,"c":115697.1,"v":116000,"usd":1.00267659}
{"ts":1757881620000,"o":115697.1,"h":115698,"l":115698,"c":115698,"v":3700,"usd":0.03197984}
{"ts":1757881680000,"o":115698,"h":115698,"l":115698,"c":115698,"v":3700,"usd":0.03197984}
{"ts":1757881740000,"o":115698,"h":115698,"l":115687,"c":115687,"v":107200,"usd":0.9265547}
{"ts":1757881800000,"o":115687,"h":115687.1,"l":115687,"c":115687,"v":6900,"usd":0.0596436}
{"ts":1757881860000,"o":115687,"h":115709.1,"l":115687,"c":115704,"v":152400,"usd":1.31730598}
{"ts":1757881920000,"o":115704,"h":115704,"l":115691,"c":115695,"v":90200,"usd":0.77958449}
{"ts":1757881980000,"o":115695,"h":115712.9,"l":115695,"c":115712.8,"v":279100,"usd":2.41233599}
{"ts":1757882040000,"o":115712.8,"h":115755,"l":115713,"c":115743,"v":196700,"usd":1.69933453}
{"ts":1757882100000,"o":115743,"h":115743,"l":115724,"c":115724,"v":62600,"usd":0.54086596}
{"ts":1757882160000,"o":115724,"h":115754,"l":115724,"c":115753.9,"v":220300,"usd":1.90348214}
{"ts":1757882220000,"o":115753.9,"h":115754,"l":115750,"c":115750,"v":150100,"usd":1.29671787}
{"ts":1757882280000,"o":115750,"h":115750,"l":115734,"c":115734,"v":11200,"usd":0.0967661}
{"ts":1757882340000,"o":115734,"h":115734,"l":115734,"c":115734,"v":6600,"usd":0.0570273}
{"ts":1757882400000,"o":115734,"h":115734.1,"l":115734,"c":115734.1,"v":37000,"usd":0.3196985}
{"ts":1757882460000,"o":115734.1,"h":115734.1,"l":115734,"c":115734,"v":6800,"usd":0.0587554}
{"ts":1757882520000,"o":115734,"h":115771,"l":115734,"c":115771,"v":341100,"usd":2.94689991}
{"ts":1757882580000,"o":115771,"h":115792.4,"l":115772,"c":115788,"v":1608200,"usd":13.89013516}
{"ts":1757882640000,"o":115788,"h":115792.3,"l":115783.4,"c":115792.3,"v":5100,"usd":0.04404525}
{"ts":1757882700000,"o":115792.3,"h":115840,"l":115792.3,"c":115835.3,"v":756300,"usd":6.52926137}
{"ts":1757882760000,"o":115835.3,"h":115849.5,"l":115839.8,"c":115849.5,"v":123900,"usd":1.06952663}
{"ts":1757882820000,"o":115849.5,"h":115849.4,"l":115830.1,"c":115831,"v":233600,"usd":2.01648391}
{"ts":1757882880000,"o":115831,"h":115831,"l":115825,"c":115827,"v":434100,"usd":3.74780841}
{"ts":1757882940000,"o":115827,"h":115833,"l":115827,"c":115833,"v":30900,"usd":0.26676932}
{"ts":1757883000000,"o":115833,"h":115833,"l":115826,"c":115826,"v":170500,"usd":1.47194715}
{"ts":1757883060000,"o":115826,"h":115826.1,"l":115825,"c":115825,"v":12300,"usd":0.10619374}
{"ts":1757883120000,"o":115825,"h":115842,"l":115825,"c":115842,"v":47500,"usd":0.41007965}
{"ts":1757883180000,"o":115842,"h":115842,"l":115838,"c":115838,"v":121000,"usd":1.04453276}
{"ts":1757883240000,"o":115838,"h":115828.4,"l":115794.1,"c":115795,"v":170300,"usd":1.47038612}
{"ts":1757883300000,"o":115795,"h":115799,"l":115795.9,"c":115799,"v":15100,"usd":0.13040014}
{"ts":1757883360000,"o":115799,"h":115804,"l":115798.9,"c":115804,"v":52700,"usd":0.45509323}
{"ts":1757883420000,"o":115804,"h":115804,"l":115804,"c":115804,"v":3000,"usd":0.0259059}
{"ts":1757883480000,"o":115804,"h":115804,"l":115803.9,"c":115804,"v":54000,"usd":0.4663062}
{"ts":1757883540000,"o":115804,"h":115819.8,"l":115804,"c":115819.8,"v":148300,"usd":1.28052744}
{"ts":1757883600000,"o":115819.8,"h":115819.8,"l":115816,"c":115816,"v":199900,"usd":1.725959}
{"ts":1757883660000,"o":115816,"h":115825.9,"l":115804.1,"c":115825.9,"v":135800,"usd":1.17254525}
{"ts":1757883720000,"o":115825.9,"h":115826,"l":115826,"c":115826,"v":3100,"usd":0.02676416}
{"ts":1757883780000,"o":115826,"h":115826,"l":115826,"c":115826,"v":5000,"usd":0.043168}
{"ts":1757883840000,"o":115826,"h":115843,"l":115825.9,"c":115843,"v":87300,"usd":0.75366637}
{"ts":1757883900000,"o":115843,"h":115843,"l":115843,"c":115843,"v":6700,"usd":0.05783708}
{"ts":1757883960000,"o":115843,"h":115843,"l":115748.4,"c":115770.4,"v":885600,"usd":7.64750309}
{"ts":1757884020000,"o":115770.4,"h":115770.4,"l":115741.1,"c":115741.2,"v":125200,"usd":1.08157512}
{"ts":1757884080000,"o":115741.2,"h":115741.2,"l":115741.1,"c":115741.2,"v":36800,"usd":0.317952}
{"ts":1757884140000,"o":115741.2,"h":115741.2,"l":115725.5,"c":115725.5,"v":263300,"usd":2.27493699}
{"ts":1757884200000,"o":115725.5,"h":115725.1,"l":115704.9,"c":115704.9,"v":179000,"usd":1.54693595}
{"ts":1757884260000,"o":115704.9,"h":115709.5,"l":115608.3,"c":115611.5,"v":990100,"usd":8.56096293}
{"ts":1757884320000,"o":115611.5,"h":115637,"l":115603.4,"c":115637,"v":241000,"usd":2.08444618}
{"ts":1757884380000,"o":115637,"h":115696.1,"l":115637,"c":115695,"v":105000,"usd":0.90777132}
{"ts":1757884440000,"o":115695,"h":115721,"l":115696,"c":115721,"v":105200,"usd":0.90913682}
{"ts":1757884500000,"o":115721,"h":115800,"l":115720.9,"c":115800,"v":247900,"usd":2.14152886}
{"ts":1757884560000,"o":115800,"h":115810,"l":115798,"c":115810,"v":25600,"usd":0.2210702}
{"ts":1757884620000,"o":115810,"h":115821,"l":115810,"c":115821,"v":8600,"usd":0.07425511}
{"ts":1757884680000,"o":115821,"h":115864.4,"l":115821,"c":115864.3,"v":337600,"usd":2.91422041}
{"ts":1757884740000,"o":115864.3,"h":115900,"l":115864.3,"c":115900,"v":1133500,"usd":9.78275995}
{"ts":1757884800000,"o":115900,"h":115900.8,"l":115900,"c":115900.8,"v":102300,"usd":0.88265463}
{"ts":1757884860000,"o":115900.8,"h":115900.8,"l":115900.7,"c":115900.8,"v":36700,"usd":0.31665127}
{"ts":1757884920000,"o":115900.8,"h":115915,"l":115900.8,"c":115905,"v":401400,"usd":3.46307005}
{"ts":1757884980000,"o":115905,"h":115905.1,"l":115899,"c":115899,"v":224800,"usd":1.93955369}
{"ts":1757885040000,"o":115899,"h":115906,"l":115899,"c":115906,"v":13600,"usd":0.11734066}
{"ts":1757885100000,"o":115906,"h":115903,"l":115902.9,"c":115903,"v":10300,"usd":0.08886737}
{"ts":1757885160000,"o":115903,"h":115903,"l":115895,"c":115895,"v":31200,"usd":0.26919599}
{"ts":1757885220000,"o":115895,"h":115895,"l":115894,"c":115894,"v":53600,"usd":0.46248825}
{"ts":1757885280000,"o":115894,"h":115895,"l":115894,"c":115895,"v":11200,"usd":0.09663991}
{"ts":1757885340000,"o":115895,"h":115895,"l":115894.9,"c":115895,"v":16800,"usd":0.1449588}
{"ts":1757885400000,"o":115895,"h":115895,"l":115894.9,"c":115895,"v":14400,"usd":0.1242504}
{"ts":1757885460000,"o":115895,"h":115905,"l":115895,"c":115904.9,"v":26600,"usd":0.22951321}
{"ts":1757885520000,"o":115904.9,"h":115905,"l":115876,"c":115876,"v":305600,"usd":2.63678052}
{"ts":1757885580000,"o":115876,"h":115898,"l":115876.1,"c":115890,"v":413300,"usd":3.56621664}
{"ts":1757885640000,"o":115890,"h":115890,"l":115890,"c":115890,"v":22800,"usd":0.19673892}
{"ts":1757885700000,"o":115890,"h":115890,"l":115890,"c":115890,"v":2800,"usd":0.02416092}
{"ts":1757885760000,"o":115890,"h":115908.3,"l":115890.1,"c":115908.3,"v":80000,"usd":0.6902883}
{"ts":1757885820000,"o":115908.3,"h":115920,"l":115908.4,"c":115920,"v":59600,"usd":0.51418456}
{"ts":1757885880000,"o":115920,"h":116038.3,"l":115920,"c":116032.3,"v":1967200,"usd":16.9643917}
{"ts":1757885940000,"o":116032.3,"h":116032.2,"l":115996.1,"c":116000.2,"v":409400,"usd":3.52857501}
{"ts":1757886000000,"o":116000.2,"h":116020.8,"l":116000.3,"c":116020.8,"v":125300,"usd":1.08010816}
{"ts":1757886060000,"o":116020.8,"h":116020.8,"l":116020.8,"c":116020.8,"v":4500,"usd":0.03878595}
{"ts":1757886120000,"o":116020.8,"h":116020.8,"l":116020.7,"c":116020.8,"v":20100,"usd":0.17324521}
{"ts":1757886180000,"o":116020.8,"h":116038.4,"l":116020.8,"c":116038.4,"v":1051300,"usd":9.06042121}
{"ts":1757886240000,"o":116038.4,"h":116079.3,"l":116038.3,"c":116054.9,"v":1265700,"usd":10.90623911}
{"ts":1757886300000,"o":116054.9,"h":116055,"l":116054.9,"c":116055,"v":10900,"usd":0.09392094}
{"ts":1757886360000,"o":116055,"h":116078.5,"l":116054.9,"c":116074.1,"v":64500,"usd":0.55574592}
{"ts":1757886420000,"o":116074.1,"h":116078,"l":116074.1,"c":116078,"v":20100,"usd":0.17316365}
{"ts":1757886480000,"o":116078,"h":116079,"l":116077.9,"c":116079,"v":41900,"usd":0.3609641}
{"ts":1757886540000,"o":116079,"h":116080,"l":116079.3,"c":116080,"v":5400,"usd":0.04651962}
{"ts":1757886600000,"o":116080,"h":116080,"l":115981.2,"c":115981.2,"v":814700,"usd":7.01952091}
{"ts":1757886660000,"o":115981.2,"h":116015,"l":115937.7,"c":116014.9,"v":291800,"usd":2.51632046}
{"ts":1757886720000,"o":116014.9,"h":116015,"l":115982.1,"c":115982.1,"v":290600,"usd":2.50489087}
{"ts":1757886780000,"o":115982.1,"h":115982,"l":115908.8,"c":115908.8,"v":528700,"usd":4.55961285}
{"ts":1757886840000,"o":115908.8,"h":115937.5,"l":115885.6,"c":115913.1,"v":262200,"usd":2.26215044}
{"ts":1757886900000,"o":115913.1,"h":115913.2,"l":115913.1,"c":115913.1,"v":20600,"usd":0.17771916}
{"ts":1757886960000,"o":115913.1,"h":115924.9,"l":115913.1,"c":115924.9,"v":67600,"usd":0.58318841}
{"ts":1757887020000,"o":115924.9,"h":115971,"l":115925,"c":115971,"v":119300,"usd":1.02881971}
{"ts":1757887080000,"o":115971,"h":115989.7,"l":115960.6,"c":115983,"v":78900,"usd":0.68032557}
{"ts":1757887140000,"o":115983,"h":115982.9,"l":115982,"c":115982,"v":294500,"usd":2.539179}
{"ts":1757887200000,"o":115982,"h":116050,"l":115982.1,"c":116050,"v":287900,"usd":2.48172211}
{"ts":1757887260000,"o":116050,"h":116079.7,"l":116050,"c":116050,"v":620600,"usd":5.34677534}
{"ts":1757887320000,"o":116050,"h":116050,"l":115974.3,"c":115974.5,"v":369400,"usd":3.18389505}
{"ts":1757887380000,"o":115974.5,"h":116000,"l":115972.1,"c":115982,"v":429400,"usd":3.70226527}
{"ts":1757887440000,"o":115982,"h":115982,"l":115935.2,"c":115968,"v":260700,"usd":2.2481077}
{"ts":1757887500000,"o":115968,"h":116001,"l":115970,"c":116001,"v":70200,"usd":0.60525468}
{"ts":1757887560000,"o":116001,"h":116001,"l":115950,"c":115950,"v":112100,"usd":0.96641092}
{"ts":1757887620000,"o":115950,"h":115998.9,"l":115944,"c":115989,"v":69800,"usd":0.60187901}
{"ts":1757887680000,"o":115989,"h":115988.9,"l":115950,"c":115974.1,"v":85700,"usd":0.7390068}
{"ts":1757887740000,"o":115974.1,"h":115974,"l":115970,"c":115971,"v":17500,"usd":0.15089888}
{"ts":1757887800000,"o":115971,"h":115971,"l":115905.6,"c":115924,"v":228500,"usd":1.97113816}
{"ts":1757887860000,"o":115924,"h":115940.6,"l":115903,"c":115931,"v":107200,"usd":0.92484221}
{"ts":1757887920000,"o":115931,"h":115960,"l":115931,"c":115950,"v":74600,"usd":0.64337086}
{"ts":1757887980000,"o":115950,"h":115950,"l":115909.1,"c":115913,"v":87200,"usd":0.7522089}
{"ts":1757888040000,"o":115913,"h":115912.9,"l":115895.1,"c":115904,"v":139100,"usd":1.20007105}
{"ts":1757888100000,"o":115904,"h":115938.6,"l":115904,"c":115928,"v":175300,"usd":1.51220099}
{"ts":1757888160000,"o":115928,"h":115927,"l":115907,"c":115917.4,"v":231100,"usd":1.99372522}
{"ts":1757888220000,"o":115917.4,"h":115917.3,"l":115900.7,"c":115900.8,"v":127300,"usd":1.09824796}
{"ts":1757888280000,"o":115900.8,"h":115900.7,"l":115855.6,"c":115865.4,"v":118500,"usd":1.02248616}
{"ts":1757888340000,"o":115865.4,"h":115865.3,"l":115830.4,"c":115830.4,"v":124600,"usd":1.07546662}
{"ts":1757888400000,"o":115830.4,"h":115889.2,"l":115810.8,"c":115889.1,"v":296200,"usd":2.55696852}
{"ts":1757888460000,"o":115889.1,"h":115889.1,"l":115847,"c":115847,"v":43000,"usd":0.37109892}
{"ts":1757888520000,"o":115847,"h":115859,"l":115832.5,"c":115843.4,"v":58500,"usd":0.50497332}
{"ts":1757888580000,"o":115843.4,"h":115844,"l":115839,"c":115839,"v":17200,"usd":0.14848038}
{"ts":1757888640000,"o":115839,"h":115839,"l":115820,"c":115820.1,"v":31100,"usd":0.26850454}
{"ts":1757888700000,"o":115820.1,"h":115821,"l":115811,"c":115821,"v":57400,"usd":0.49562639}
{"ts":1757888760000,"o":115821,"h":115850,"l":115820.3,"c":115850,"v":81300,"usd":0.70188514}
{"ts":1757888820000,"o":115850,"h":115850,"l":115850,"c":115850,"v":1000,"usd":0.0086319}
{"ts":1757888880000,"o":115850,"h":115860,"l":115850,"c":115860,"v":122100,"usd":1.05393415}
{"ts":1757888940000,"o":115860,"h":115890,"l":115860,"c":115872.8,"v":27100,"usd":0.23388181}
{"ts":1757889000000,"o":115872.8,"h":115900,"l":115872.8,"c":115900,"v":121000,"usd":1.04413357}
{"ts":1757889060000,"o":115900,"h":115899.9,"l":115885,"c":115885,"v":269300,"usd":2.3237415}
{"ts":1757889120000,"o":115885,"h":115885,"l":115870,"c":115870.1,"v":18100,"usd":0.15620249}
{"ts":1757889180000,"o":115870.1,"h":115915.7,"l":115870.1,"c":115915,"v":161400,"usd":1.39263499}
{"ts":1757889240000,"o":115915,"h":115900,"l":115871.1,"c":115885,"v":22600,"usd":0.19501636}
{"ts":1757889300000,"o":115885,"h":115884.9,"l":115884.9,"c":115884.9,"v":700,"usd":0.00604051}
{"ts":1757889360000,"o":115884.9,"h":115885,"l":115869,"c":115869,"v":146700,"usd":1.26592593}
{"ts":1757889420000,"o":115869,"h":115869,"l":115851.9,"c":115857,"v":53300,"usd":0.46006121}
{"ts":1757889480000,"o":115857,"h":115857,"l":115838.3,"c":115838.3,"v":61500,"usd":0.53083414}
{"ts":1757889540000,"o":115838.3,"h":115838.3,"l":115833,"c":115833,"v":52300,"usd":0.45149089}
{"ts":1757889600000,"o":115833,"h":115871.6,"l":115833,"c":115841,"v":231700,"usd":2.00010091}
{"ts":1757889660000,"o":115841,"h":115903.9,"l":115841,"c":115903.9,"v":176300,"usd":1.52157387}
{"ts":1757889720000,"o":115903.9,"h":116000,"l":115904,"c":115999.9,"v":364900,"usd":3.14693998}
{"ts":1757889780000,"o":115999.9,"h":116079.4,"l":116000,"c":116040.6,"v":688700,"usd":5.93474895}
{"ts":1757889840000,"o":116040.6,"h":116040.9,"l":116040.6,"c":116040.9,"v":11000,"usd":0.0947947}
{"ts":1757889900000,"o":116040.9,"h":116041,"l":116040.9,"c":116041,"v":8900,"usd":0.0766972}
{"ts":1757889960000,"o":116041,"h":116040.9,"l":116021,"c":116040.9,"v":214800,"usd":1.85113579}
{"ts":1757890020000,"o":116040.9,"h":116040.9,"l":116021,"c":116037.9,"v":242400,"usd":2.08903128}
{"ts":1757890080000,"o":116037.9,"h":116038,"l":116036,"c":116036,"v":7500,"usd":0.06463495}
{"ts":1757890140000,"o":116036,"h":116066.8,"l":116036,"c":116047,"v":205000,"usd":1.76639941}
{"ts":1757890200000,"o":116047,"h":116067,"l":116047,"c":116067,"v":47300,"usd":0.40756538}
{"ts":1757890260000,"o":116067,"h":116070,"l":115986.1,"c":115997.6,"v":926900,"usd":7.98748823}
{"ts":1757890320000,"o":115997.6,"h":115997.5,"l":115958,"c":115958,"v":86000,"usd":0.74155181}
{"ts":1757890380000,"o":115958,"h":115956.1,"l":115955,"c":115955,"v":34700,"usd":0.2992528}
{"ts":1757890440000,"o":115955,"h":115983.3,"l":115952.1,"c":115983,"v":133400,"usd":1.15045366}
{"ts":1757890500000,"o":115983,"h":116010,"l":115983,"c":115991,"v":78500,"usd":0.67674344}
{"ts":1757890560000,"o":115991,"h":116039,"l":115991,"c":116019,"v":153300,"usd":1.32139724}
{"ts":1757890620000,"o":116019,"h":116008.3,"l":115959.1,"c":115968.1,"v":179800,"usd":1.55030085}
{"ts":1757890680000,"o":115968.1,"h":116004,"l":115968,"c":116004,"v":76000,"usd":0.65527087}
{"ts":1757890740000,"o":116004,"h":116033.8,"l":116003.9,"c":116029.9,"v":72700,"usd":0.62665663}
{"ts":1757890800000,"o":116029.9,"h":116030,"l":116007,"c":116007,"v":119900,"usd":1.03336619}
{"ts":1757890860000,"o":116007,"h":116007,"l":115983.8,"c":116002,"v":192700,"usd":1.66117547}
{"ts":1757890920000,"o":116002,"h":115983,"l":115948,"c":115948,"v":14000,"usd":0.12072382}
{"ts":1757890980000,"o":115948,"h":115942.2,"l":115923,"c":115936,"v":108700,"usd":0.93760317}
{"ts":1757891040000,"o":115936,"h":115971.9,"l":115937,"c":115937.1,"v":72800,"usd":0.62782466}
{"ts":1757891100000,"o":115937.1,"h":115941,"l":115936.1,"c":115937,"v":63400,"usd":0.54683885}
{"ts":1757891160000,"o":115937,"h":115936.9,"l":115855.3,"c":115855.4,"v":349500,"usd":3.01595146}
{"ts":1757891220000,"o":115855.4,"h":115872.5,"l":115855.4,"c":115860.1,"v":189000,"usd":1.63128006}
{"ts":1757891280000,"o":115860.1,"h":115873.9,"l":115814.2,"c":115814.2,"v":146700,"usd":1.2662123}
{"ts":1757891340000,"o":115814.2,"h":115814.1,"l":115750,"c":115764.1,"v":470500,"usd":4.06310513}
{"ts":1757891400000,"o":115764.1,"h":115775.4,"l":115740,"c":115740,"v":351800,"usd":3.03898329}
{"ts":1757891460000,"o":115740,"h":115740.1,"l":115680,"c":115684.9,"v":433300,"usd":3.74456453}
{"ts":1757891520000,"o":115684.9,"h":115708,"l":115614.9,"c":115643,"v":729600,"usd":6.30916674}
{"ts":1757891580000,"o":115643,"h":115643.1,"l":115565.9,"c":115591.1,"v":711700,"usd":6.15692034}
{"ts":1757891640000,"o":115591.1,"h":115595,"l":115525.1,"c":115595,"v":973300,"usd":8.42351883}
{"ts":1757891700000,"o":115595,"h":115617.6,"l":115595,"c":115598.1,"v":213100,"usd":1.8433302}
{"ts":1757891760000,"o":115598.1,"h":115598,"l":115530.1,"c":115569,"v":335800,"usd":2.90594834}
{"ts":1757891820000,"o":115569,"h":115597.1,"l":115538.8,"c":115579.1,"v":665100,"usd":5.75449426}
{"ts":1757891880000,"o":115579.1,"h":115579.9,"l":115557,"c":115558,"v":111700,"usd":0.96658199}
{"ts":1757891940000,"o":115558,"h":115565,"l":115545.7,"c":115545.7,"v":63300,"usd":0.54777782}
{"ts":1757892000000,"o":115545.7,"h":115546,"l":115538.8,"c":115545,"v":42100,"usd":0.36437324}
{"ts":1757892060000,"o":115545,"h":115545.1,"l":115473.3,"c":115482,"v":803900,"usd":6.96007032}
{"ts":1757892120000,"o":115482,"h":115482,"l":115415.4,"c":115450.9,"v":671900,"usd":5.82024547}
{"ts":1757892180000,"o":115450.9,"h":115450.9,"l":115415.2,"c":115446.1,"v":291500,"usd":2.52539749}
{"ts":1757892240000,"o":115446.1,"h":115446,"l":115368.6,"c":115398.2,"v":732400,"usd":6.34735075}
{"ts":1757892300000,"o":115398.2,"h":115440.9,"l":115398.2,"c":115440,"v":156400,"usd":1.35507607}
{"ts":1757892360000,"o":115440,"h":115529.9,"l":115439,"c":115441,"v":868000,"usd":7.51620496}
{"ts":1757892420000,"o":115441,"h":115456,"l":115426,"c":115446,"v":37500,"usd":0.32483548}
{"ts":1757892480000,"o":115446,"h":115449,"l":115442,"c":115442,"v":311900,"usd":2.7016934}
{"ts":1757892540000,"o":115442,"h":115438.1,"l":115370.5,"c":115385,"v":555100,"usd":4.81065523}
{"ts":1757892600000,"o":115385,"h":115388.9,"l":115370.5,"c":115370.5,"v":227800,"usd":1.97433181}
{"ts":1757892660000,"o":115370.5,"h":115382,"l":115327.7,"c":115327.9,"v":798400,"usd":6.92081378}
{"ts":1757892720000,"o":115327.9,"h":115384,"l":115327.9,"c":115373.6,"v":419400,"usd":3.63576293}
{"ts":1757892780000,"o":115373.6,"h":115373,"l":115339.9,"c":115352,"v":160800,"usd":1.39396215}
{"ts":1757892840000,"o":115352,"h":115374,"l":115313.1,"c":115374,"v":454700,"usd":3.94247724}
{"ts":1757892900000,"o":115374,"h":115374,"l":115359,"c":115362,"v":109100,"usd":0.94572153}
{"ts":1757892960000,"o":115362,"h":115362,"l":115264.3,"c":115308.5,"v":658800,"usd":5.71404893}
{"ts":1757893020000,"o":115308.5,"h":115333.9,"l":115310,"c":115324,"v":106400,"usd":0.92264166}
{"ts":1757893080000,"o":115324,"h":115358,"l":115300,"c":115305.7,"v":632700,"usd":5.48622305}
{"ts":1757893140000,"o":115305.7,"h":115305.6,"l":115239.5,"c":115256.2,"v":712000,"usd":6.17689941}
{"ts":1757893200000,"o":115256.2,"h":115273.9,"l":115242.5,"c":115266.9,"v":371700,"usd":3.22499706}
{"ts":1757893260000,"o":115266.9,"h":115300,"l":115267,"c":115273.1,"v":74900,"usd":0.64974976}
{"ts":1757893320000,"o":115273.1,"h":115273.1,"l":115272,"c":115272,"v":22700,"usd":0.19692477}
{"ts":1757893380000,"o":115272,"h":115275,"l":115260.1,"c":115260.1,"v":207900,"usd":1.80353465}
{"ts":1757893440000,"o":115260.1,"h":115260,"l":115236,"c":115236.1,"v":489100,"usd":4.24388223}
{"ts":1757893500000,"o":115236.1,"h":115265.6,"l":115200,"c":115244,"v":864900,"usd":7.50579335}
{"ts":1757893560000,"o":115244,"h":115245,"l":115207,"c":115217.7,"v":295800,"usd":2.56733051}
{"ts":1757893620000,"o":115217.7,"h":115217.6,"l":115200,"c":115200.1,"v":218200,"usd":1.89398949}
{"ts":1757893680000,"o":115200.1,"h":115200.1,"l":115200.1,"c":115200.1,"v":5100,"usd":0.04427055}
{"ts":1757893740000,"o":115200.1,"h":115200.1,"l":115123.4,"c":115139.1,"v":1266900,"usd":11.00100337}
{"ts":1757893800000,"o":115139.1,"h":115239.9,"l":115139.1,"c":115223.1,"v":323800,"usd":2.81131982}
{"ts":1757893860000,"o":115223.1,"h":115300.9,"l":115223,"c":115300.9,"v":221800,"usd":1.9241454}
{"ts":1757893920000,"o":115300.9,"h":115371.3,"l":115266,"c":115296.1,"v":867600,"usd":7.52256024}
{"ts":1757893980000,"o":115296.1,"h":115305.1,"l":115283,"c":115291,"v":257800,"usd":2.23603545}
{"ts":1757894040000,"o":115291,"h":115292,"l":115274.1,"c":115274.1,"v":462000,"usd":4.00745683}
{"ts":1757894100000,"o":115274.1,"h":115332,"l":115274,"c":115332,"v":543500,"usd":4.71346386}
{"ts":1757894160000,"o":115332,"h":115350,"l":115316.6,"c":115316.6,"v":68400,"usd":0.59307087}
{"ts":1757894220000,"o":115316.6,"h":115373,"l":115324.4,"c":115373,"v":121200,"usd":1.05087985}
{"ts":1757894280000,"o":115373,"h":115376.4,"l":115345.5,"c":115351,"v":382000,"usd":3.3111904}
{"ts":1757894340000,"o":115351,"h":115351.1,"l":115345,"c":115345,"v":15900,"usd":0.13784186}
{"ts":1757894400000,"o":115345,"h":115339.1,"l":115270,"c":115270,"v":217900,"usd":1.88954592}
{"ts":1757894460000,"o":115270,"h":115260,"l":115188.7,"c":115248,"v":577600,"usd":5.01313208}
{"ts":1757894520000,"o":115248,"h":115235.9,"l":115170.7,"c":115178.6,"v":305700,"usd":2.65404414}
{"ts":1757894580000,"o":115178.6,"h":115215.9,"l":115139.2,"c":115167,"v":284400,"usd":2.46959032}
{"ts":1757894640000,"o":115167,"h":115210,"l":115167.1,"c":115180,"v":397700,"usd":3.4526862}
{"ts":1757894700000,"o":115180,"h":115227.6,"l":115154.6,"c":115154.6,"v":379600,"usd":3.29561651}
{"ts":1757894760000,"o":115154.6,"h":115177.1,"l":115150,"c":115155,"v":112100,"usd":0.97345521}
{"ts":1757894820000,"o":115155,"h":115159,"l":115139.4,"c":115159,"v":383800,"usd":3.33329259}
{"ts":1757894880000,"o":115159,"h":115158.9,"l":115078.1,"c":115092.9,"v":827500,"usd":7.18831925}
{"ts":1757894940000,"o":115092.9,"h":115109.9,"l":115053.5,"c":115069.6,"v":702500,"usd":6.10398549}
{"ts":1757895000000,"o":115069.6,"h":115093.3,"l":115061.8,"c":115069.5,"v":186400,"usd":1.61983772}
{"ts":1757895060000,"o":115069.5,"h":115100,"l":114944,"c":115068,"v":2649000,"usd":23.03511667}
{"ts":1757895120000,"o":115068,"h":115128,"l":115068,"c":115126.6,"v":176600,"usd":1.53444592}
{"ts":1757895180000,"o":115126.6,"h":115268.1,"l":115103,"c":115250,"v":1059900,"usd":9.2005798}
{"ts":1757895240000,"o":115250,"h":115235.5,"l":115122.1,"c":115138,"v":530700,"usd":4.60735272}
{"ts":1757895300000,"o":115138,"h":115161.2,"l":115100.1,"c":115102,"v":219500,"usd":1.90640838}
{"ts":1757895360000,"o":115102,"h":115101.9,"l":115010,"c":115010.1,"v":240700,"usd":2.09210435}
{"ts":1757895420000,"o":115010.1,"h":115010.1,"l":114944.1,"c":114955.9,"v":1056200,"usd":9.18714295}
{"ts":1757895480000,"o":114955.9,"h":114978.9,"l":114952,"c":114978.9,"v":164700,"usd":1.43252779}
{"ts":1757895540000,"o":114978.9,"h":115015,"l":114979,"c":115015,"v":472800,"usd":4.1111321}
{"ts":1757895600000,"o":115015,"h":115040,"l":114963,"c":114983,"v":196200,"usd":1.70625561}
{"ts":1757895660000,"o":114983,"h":114989,"l":114954.2,"c":114954.2,"v":269400,"usd":2.34324194}
{"ts":1757895720000,"o":114954.2,"h":114977,"l":114956,"c":114960,"v":186800,"usd":1.62491396}
{"ts":1757895780000,"o":114960,"h":115044,"l":114960,"c":115043,"v":109000,"usd":0.94782226}
{"ts":1757895840000,"o":115043,"h":115097.9,"l":115042,"c":115081.2,"v":336300,"usd":2.92271903}
{"ts":1757895900000,"o":115081.2,"h":115130,"l":115080,"c":115130,"v":274700,"usd":2.38666997}
{"ts":1757895960000,"o":115130,"h":115200,"l":115130,"c":115169.5,"v":228800,"usd":1.98666964}
{"ts":1757896020000,"o":115169.5,"h":115171.9,"l":115135,"c":115153.1,"v":54200,"usd":0.4706756}
{"ts":1757896080000,"o":115153.1,"h":115175.4,"l":115128.7,"c":115130,"v":1444900,"usd":12.5481444}
{"ts":1757896140000,"o":115130,"h":115169.6,"l":115111.1,"c":115169.6,"v":199600,"usd":1.73372399}
{"ts":1757896200000,"o":115169.6,"h":115199.8,"l":115168.9,"c":115199.8,"v":102200,"usd":0.88725832}
{"ts":1757896260000,"o":115199.8,"h":115199.9,"l":115168,"c":115178,"v":129000,"usd":1.11992481}
{"ts":1757896320000,"o":115178,"h":115178,"l":115111.5,"c":115111.5,"v":218500,"usd":1.89740593}
{"ts":1757896380000,"o":115111.5,"h":115115,"l":115067.6,"c":115067.6,"v":475500,"usd":4.13083817}
{"ts":1757896440000,"o":115067.6,"h":115155.5,"l":115050,"c":115146,"v":211900,"usd":1.84127591}
{"ts":1757896500000,"o":115146,"h":115169.9,"l":115120.1,"c":115165.8,"v":243000,"usd":2.11040316}
{"ts":1757896560000,"o":115165.8,"h":115150,"l":115107,"c":115128,"v":99700,"usd":0.86601661}
{"ts":1757896620000,"o":115128,"h":115128,"l":115040.1,"c":115070.5,"v":347600,"usd":3.02010305}
{"ts":1757896680000,"o":115070.5,"h":115092,"l":115060,"c":115060,"v":61400,"usd":0.53354514}
{"ts":1757896740000,"o":115060,"h":115091,"l":115060.1,"c":115067,"v":253500,"usd":2.20297169}
{"ts":1757896800000,"o":115067,"h":115067,"l":115065,"c":115065,"v":2500,"usd":0.0217266}
{"ts":1757896860000,"o":115065,"h":115065,"l":115004.5,"c":115011,"v":124900,"usd":1.08593689}
{"ts":1757896920000,"o":115011,"h":115034.1,"l":115007,"c":115019,"v":360200,"usd":3.13188834}
{"ts":1757896980000,"o":115019,"h":115019,"l":115005.1,"c":115019,"v":18100,"usd":0.15737648}
{"ts":1757897040000,"o":115019,"h":115019,"l":115015,"c":115015,"v":65500,"usd":0.5694714}
{"ts":1757897100000,"o":115015,"h":115006,"l":115006,"c":115006,"v":52000,"usd":0.4521504}
{"ts":1757897160000,"o":115006,"h":115037.8,"l":115006,"c":115013,"v":235900,"usd":2.05092838}
{"ts":1757897220000,"o":115013,"h":115037.3,"l":115005.1,"c":115028,"v":175500,"usd":1.52582806}
{"ts":1757897280000,"o":115028,"h":115056.9,"l":115006.7,"c":115022.2,"v":172500,"usd":1.49970433}
{"ts":1757897340000,"o":115022.2,"h":115082,"l":115022.1,"c":115082,"v":77200,"usd":0.67111538}
{"ts":1757897400000,"o":115082,"h":115136.3,"l":115084,"c":115118,"v":40500,"usd":0.35180189}
{"ts":1757897460000,"o":115118,"h":115126.9,"l":115098.1,"c":115100,"v":53300,"usd":0.46304909}
{"ts":1757897520000,"o":115100,"h":115099.8,"l":115059.7,"c":115074,"v":112500,"usd":0.97748276}
{"ts":1757897580000,"o":115074,"h":115089.9,"l":115060.6,"c":115062.1,"v":88700,"usd":0.77082444}
{"ts":1757897640000,"o":115062.1,"h":115066.9,"l":115052.9,"c":115052.9,"v":77900,"usd":0.67701539}
{"ts":1757897700000,"o":115052.9,"h":115052.8,"l":115040.1,"c":115040.1,"v":16300,"usd":0.1416855}
{"ts":1757897760000,"o":115040.1,"h":115040.1,"l":115000,"c":115000,"v":175600,"usd":1.52658597}
{"ts":1757897820000,"o":115000,"h":115000.1,"l":115000,"c":115000,"v":15400,"usd":0.13391244}
{"ts":1757897880000,"o":115000,"h":115035.9,"l":115000,"c":115024.7,"v":167600,"usd":1.4571868}
{"ts":1757897940000,"o":115024.7,"h":115026,"l":115008.1,"c":115018,"v":141100,"usd":1.22678946}
{"ts":1757898000000,"o":115018,"h":115060,"l":115018.1,"c":115060,"v":61500,"usd":0.53467206}
{"ts":1757898060000,"o":115060,"h":115079.1,"l":114971.9,"c":114982,"v":767000,"usd":6.66715283}
{"ts":1757898120000,"o":114982,"h":114986,"l":114966.2,"c":114985.9,"v":182300,"usd":1.58552924}
{"ts":1757898180000,"o":114985.9,"h":115042.7,"l":114986,"c":115000,"v":178900,"usd":1.55543905}
{"ts":1757898240000,"o":115000,"h":115025.4,"l":114996,"c":115018,"v":133600,"usd":1.16157541}
{"ts":1757898300000,"o":115018,"h":115010.9,"l":114981.2,"c":114981.2,"v":177100,"usd":1.54007152}
{"ts":1757898360000,"o":114981.2,"h":114981.3,"l":114969,"c":114969,"v":104900,"usd":0.91239631}
{"ts":1757898420000,"o":114969,"h":114985,"l":114875.5,"c":114910,"v":1863000,"usd":16.21008601}
{"ts":1757898480000,"o":114910,"h":114912,"l":114890,"c":114899,"v":230600,"usd":2.00702569}
{"ts":1757898540000,"o":114899,"h":114902,"l":114860,"c":114860,"v":300000,"usd":2.61158282}
{"ts":1757898600000,"o":114860,"h":114870,"l":114848,"c":114862,"v":268000,"usd":2.33342943}
{"ts":1757898660000,"o":114862,"h":114862.1,"l":114844,"c":114846,"v":756100,"usd":6.58361688}
{"ts":1757898720000,"o":114846,"h":114920.4,"l":114846,"c":114920.4,"v":114300,"usd":0.99508011}
{"ts":1757898780000,"o":114920.4,"h":114920.3,"l":114862.1,"c":114888,"v":332400,"usd":2.89255435}
{"ts":1757898840000,"o":114888,"h":114904.6,"l":114844.6,"c":114844.6,"v":647000,"usd":5.63128626}
{"ts":1757898900000,"o":114844.6,"h":114862,"l":114817.2,"c":114817.2,"v":254900,"usd":2.2196013}
{"ts":1757898960000,"o":114817.2,"h":114880,"l":114809.1,"c":114853,"v":492400,"usd":4.28794943}
{"ts":1757899020000,"o":114853,"h":114882.9,"l":114853,"c":114882.8,"v":130500,"usd":1.13613588}
{"ts":1757899080000,"o":114882.8,"h":114903.8,"l":114830,"c":114844,"v":152600,"usd":1.32837966}
{"ts":1757899140000,"o":114844,"h":114900,"l":114847.1,"c":114900,"v":100200,"usd":0.87219456}
{"ts":1757899200000,"o":114900,"h":114918.9,"l":114900,"c":114903.7,"v":685200,"usd":5.96316933}
{"ts":1757899260000,"o":114903.7,"h":114920,"l":114898,"c":114899,"v":73700,"usd":0.64136103}
{"ts":1757899320000,"o":114899,"h":114899,"l":114854,"c":114854,"v":435400,"usd":3.79020376}
{"ts":1757899380000,"o":114854,"h":114841.3,"l":114814.6,"c":114814.6,"v":338800,"usd":2.95061287}
{"ts":1757899440000,"o":114814.6,"h":114903.1,"l":114814.7,"c":114875,"v":162000,"usd":1.41053965}
{"ts":1757899500000,"o":114875,"h":114917.1,"l":114875.1,"c":114917.1,"v":136900,"usd":1.191532}
{"ts":1757899560000,"o":114917.1,"h":115097.9,"l":114920,"c":115097,"v":512300,"usd":4.45377356}
{"ts":1757899620000,"o":115097,"h":115180,"l":115081.1,"c":115081.1,"v":522700,"usd":4.5398751}
{"ts":1757899680000,"o":115081.1,"h":115084,"l":115013.1,"c":115049,"v":124600,"usd":1.08301669}
{"ts":1757899740000,"o":115049,"h":115080.1,"l":115049,"c":115066,"v":126600,"usd":1.10023147}
{"ts":1757899800000,"o":115066,"h":115140.3,"l":115066.1,"c":115135,"v":85600,"usd":0.74376229}
{"ts":1757899860000,"o":115135,"h":115138,"l":115109,"c":115126,"v":37400,"usd":0.32487392}
{"ts":1757899920000,"o":115126,"h":115249.9,"l":115126.1,"c":115234.2,"v":1351100,"usd":11.72955713}
{"ts":1757899980000,"o":115234.2,"h":115268.3,"l":115230,"c":115267,"v":365200,"usd":3.1686856}
{"ts":1757900040000,"o":115267,"h":115266.9,"l":115210,"c":115228.9,"v":266800,"usd":2.31505647}
{"ts":1757900100000,"o":115228.9,"h":115228,"l":115171,"c":115210,"v":87700,"usd":0.76118112}
{"ts":1757900160000,"o":115210,"h":115207,"l":115170,"c":115186,"v":91900,"usd":0.79781007}
{"ts":1757900220000,"o":115186,"h":115208,"l":115170,"c":115206,"v":32000,"usd":0.27779558}
{"ts":1757900280000,"o":115206,"h":115204,"l":115173,"c":115195,"v":33500,"usd":0.29081426}
{"ts":1757900340000,"o":115195,"h":115204,"l":115177,"c":115199.5,"v":255500,"usd":2.2180079}
{"ts":1757900400000,"o":115199.5,"h":115259,"l":115200,"c":115254.2,"v":116200,"usd":1.00832127}
{"ts":1757900460000,"o":115254.2,"h":115240,"l":115205.1,"c":115215,"v":377600,"usd":3.2772914}
{"ts":1757900520000,"o":115215,"h":115221,"l":115188,"c":115188,"v":36200,"usd":0.31420038}
{"ts":1757900580000,"o":115188,"h":115186.1,"l":115173,"c":115173,"v":17300,"usd":0.15020463}
{"ts":1757900640000,"o":115173,"h":115179,"l":115173,"c":115179,"v":10500,"usd":0.09116525}
{"ts":1757900700000,"o":115179,"h":115200,"l":115178.9,"c":115200,"v":25700,"usd":0.22312042}
{"ts":1757900760000,"o":115200,"h":115200,"l":115199.9,"c":115200,"v":2600,"usd":0.02256956}
{"ts":1757900820000,"o":115200,"h":115224.6,"l":115200,"c":115224.6,"v":61500,"usd":0.5338143}
{"ts":1757900880000,"o":115224.6,"h":115251,"l":115221.1,"c":115222,"v":21100,"usd":0.18310564}
{"ts":1757900940000,"o":115222,"h":115221.9,"l":115184.8,"c":115185,"v":35600,"usd":0.30899816}
{"ts":1757901000000,"o":115185,"h":115202,"l":115184,"c":115184,"v":23300,"usd":0.20227335}
{"ts":1757901060000,"o":115184,"h":115183,"l":115138,"c":115138,"v":681300,"usd":5.91564996}
{"ts":1757901120000,"o":115138,"h":115142.9,"l":115110,"c":115110,"v":82000,"usd":0.71219593}
{"ts":1757901180000,"o":115110,"h":115132,"l":115103,"c":115132,"v":17300,"usd":0.15028394}
{"ts":1757901240000,"o":115132,"h":115174,"l":115131.9,"c":115174,"v":122500,"usd":1.06378195}
{"ts":1757901300000,"o":115174,"h":115178,"l":115168.1,"c":115168.1,"v":90800,"usd":0.78837386}
{"ts":1757901360000,"o":115168.1,"h":115223,"l":115168,"c":115222.1,"v":96900,"usd":0.84111434}
{"ts":1757901420000,"o":115222.1,"h":115222,"l":115180,"c":115180,"v":57100,"usd":0.49560241}
{"ts":1757901480000,"o":115180,"h":115180,"l":115135.5,"c":115142.3,"v":14800,"usd":0.12852665}
{"ts":1757901540000,"o":115142.3,"h":115150.9,"l":115136,"c":115138.9,"v":61300,"usd":0.53237003}
{"ts":1757901600000,"o":115138.9,"h":115227.8,"l":115139,"c":115212,"v":341800,"usd":2.96740631}
{"ts":1757901660000,"o":115212,"h":115316.6,"l":115203,"c":115294.9,"v":686900,"usd":5.95938905}
{"ts":1757901720000,"o":115294.9,"h":115409.9,"l":115295,"c":115386.1,"v":1549400,"usd":13.42905723}
{"ts":1757901780000,"o":115386.1,"h":115386,"l":115360.4,"c":115363.1,"v":286500,"usd":2.48324755}
{"ts":1757901840000,"o":115363.1,"h":115407.9,"l":115363.1,"c":115407,"v":276900,"usd":2.39976999}
{"ts":1757901900000,"o":115407,"h":115407,"l":115379,"c":115379,"v":83000,"usd":0.71922549}
{"ts":1757901960000,"o":115379,"h":115379,"l":115340.1,"c":115374.3,"v":211500,"usd":1.83334734}
{"ts":1757902020000,"o":115374.3,"h":115375,"l":115355,"c":115375,"v":100900,"usd":0.87466781}
{"ts":1757902080000,"o":115375,"h":115409,"l":115375,"c":115409,"v":61000,"usd":0.52862583}
{"ts":1757902140000,"o":115409,"h":115417.5,"l":115393,"c":115393.1,"v":28300,"usd":0.2452286}
{"ts":1757902200000,"o":115393.1,"h":115429.9,"l":115393.1,"c":115427.8,"v":69800,"usd":0.60482626}
{"ts":1757902260000,"o":115427.8,"h":115422.9,"l":115409,"c":115410,"v":124000,"usd":1.0744085}
{"ts":1757902320000,"o":115410,"h":115413,"l":115409.6,"c":115409.6,"v":19400,"usd":0.16809497}
{"ts":1757902380000,"o":115409.6,"h":115409.7,"l":115409.6,"c":115409.6,"v":57700,"usd":0.49995896}
{"ts":1757902440000,"o":115409.6,"h":115409.6,"l":115365,"c":115365,"v":47100,"usd":0.4081529}
{"ts":1757902500000,"o":115365,"h":115365,"l":115361,"c":115361,"v":12000,"usd":0.10401855}
{"ts":1757902560000,"o":115361,"h":115361.1,"l":115349,"c":115349,"v":26600,"usd":0.23058641}
{"ts":1757902620000,"o":115349,"h":115394,"l":115349,"c":115394,"v":425400,"usd":3.68761994}
{"ts":1757902680000,"o":115394,"h":115397.9,"l":115358,"c":115358,"v":59800,"usd":0.51828204}
{"ts":1757902740000,"o":115358,"h":115367,"l":115346,"c":115367,"v":207300,"usd":1.79719337}
{"ts":1757902800000,"o":115367,"h":115388,"l":115367,"c":115388,"v":130500,"usd":1.13103444}
{"ts":1757902860000,"o":115388,"h":115415,"l":115390,"c":115403.9,"v":117600,"usd":1.0190717}
{"ts":1757902920000,"o":115403.9,"h":115403,"l":115344.9,"c":115344.9,"v":128700,"usd":1.11536794}
{"ts":1757902980000,"o":115344.9,"h":115342.6,"l":115334,"c":115334,"v":74400,"usd":0.64504409}
{"ts":1757903040000,"o":115334,"h":115338,"l":115334,"c":115338,"v":64700,"usd":0.56097955}
{"ts":1757903100000,"o":115338,"h":115342,"l":115337,"c":115342,"v":20700,"usd":0.179471}
{"ts":1757903160000,"o":115342,"h":115354,"l":115342,"c":115346,"v":15000,"usd":0.1300451}
{"ts":1757903220000,"o":115346,"h":115354,"l":115346,"c":115354,"v":39800,"usd":0.34504588}
{"ts":1757903280000,"o":115354,"h":115383.9,"l":115354,"c":115380,"v":27400,"usd":0.23750495}
{"ts":1757903340000,"o":115380,"h":115372,"l":115345,"c":115345,"v":41700,"usd":0.36147926}
{"ts":1757903400000,"o":115345,"h":115368.9,"l":115345,"c":115368.9,"v":43100,"usd":0.37362388}
{"ts":1757903460000,"o":115368.9,"h":115368,"l":115354,"c":115354,"v":383000,"usd":3.32001848}
{"ts":1757903520000,"o":115354,"h":115350,"l":115318.4,"c":115318.4,"v":108800,"usd":0.94338062}
{"ts":1757903580000,"o":115318.4,"h":115318,"l":115309.6,"c":115312,"v":32300,"usd":0.28010632}
{"ts":1757903640000,"o":115312,"h":115311,"l":115291,"c":115291,"v":189300,"usd":1.6417003}
{"ts":1757903700000,"o":115291,"h":115298,"l":115265.1,"c":115298,"v":88200,"usd":0.7651036}
{"ts":1757903760000,"o":115298,"h":115359.9,"l":115298,"c":115328.1,"v":541100,"usd":4.69177844}
{"ts":1757903820000,"o":115328.1,"h":115368,"l":115329,"c":115346.9,"v":139500,"usd":1.20924008}
{"ts":1757903880000,"o":115346.9,"h":115360,"l":115330,"c":115360,"v":206900,"usd":1.79372164}
{"ts":1757903940000,"o":115360,"h":115400,"l":115361,"c":115400,"v":166100,"usd":1.43964819}
{"ts":1757904000000,"o":115400,"h":115399.9,"l":115386.1,"c":115391,"v":130800,"usd":1.1334776}
{"ts":1757904060000,"o":115391,"h":115390,"l":115374,"c":115374,"v":72300,"usd":0.626613}
{"ts":1757904120000,"o":115374,"h":115374,"l":115353,"c":115353,"v":84400,"usd":0.73157864}
{"ts":1757904180000,"o":115353,"h":115362,"l":115352,"c":115362,"v":271700,"usd":2.35525367}
{"ts":1757904240000,"o":115362,"h":115400,"l":115363,"c":115400,"v":26000,"usd":0.22534382}
{"ts":1757904300000,"o":115400,"h":115402,"l":115400,"c":115402,"v":21600,"usd":0.18717425}
{"ts":1757904360000,"o":115402,"h":115404,"l":115402,"c":115404,"v":13800,"usd":0.11958097}
{"ts":1757904420000,"o":115404,"h":115404,"l":115400,"c":115400,"v":77100,"usd":0.66808898}
{"ts":1757904480000,"o":115400,"h":115400,"l":115380,"c":115380,"v":304300,"usd":2.63717548}
{"ts":1757904540000,"o":115380,"h":115381,"l":115380,"c":115380.9,"v":16300,"usd":0.14127107}
{"ts":1757904600000,"o":115380.9,"h":115381,"l":115352.9,"c":115353,"v":222100,"usd":1.92504958}
{"ts":1757904660000,"o":115353,"h":115403,"l":115352,"c":115402,"v":66700,"usd":0.57816309}
{"ts":1757904720000,"o":115402,"h":115411,"l":115402,"c":115411,"v":32900,"usd":0.2850762}
{"ts":1757904780000,"o":115411,"h":115425,"l":115412,"c":115423,"v":89100,"usd":0.77195165}
{"ts":1757904840000,"o":115423,"h":115423,"l":115404,"c":115404,"v":150700,"usd":1.30573444}
{"ts":1757904900000,"o":115404,"h":115404,"l":115360,"c":115362,"v":172500,"usd":1.49501566}
{"ts":1757904960000,"o":115362,"h":115377,"l":115362,"c":115375,"v":10900,"usd":0.09448062}
{"ts":1757905020000,"o":115375,"h":115375,"l":115358,"c":115358,"v":16000,"usd":0.13869096}
{"ts":1757905080000,"o":115358,"h":115358,"l":115340,"c":115340,"v":50000,"usd":0.43348816}
{"ts":1757905140000,"o":115340,"h":115330,"l":115317.5,"c":115317.6,"v":39700,"usd":0.3442654}
{"ts":1757905200000,"o":115317.6,"h":115354,"l":115317.6,"c":115354,"v":250700,"usd":2.17389848}
{"ts":1757905260000,"o":115354,"h":115367.3,"l":115340,"c":115367.3,"v":73600,"usd":0.63805499}
{"ts":1757905320000,"o":115367.3,"h":115394,"l":115378,"c":115389,"v":17900,"usd":0.15513174}
{"ts":1757905380000,"o":115389,"h":115389,"l":115372,"c":115388,"v":45700,"usd":0.39609127}
{"ts":1757905440000,"o":115388,"h":115387.1,"l":115387,"c":115387,"v":2300,"usd":0.01993295}
{"ts":1757905500000,"o":115387,"h":115411,"l":115387,"c":115411,"v":122400,"usd":1.06076881}
{"ts":1757905560000,"o":115411,"h":115411,"l":115411,"c":115411,"v":7000,"usd":0.0606529}
{"ts":1757905620000,"o":115411,"h":115411,"l":115394,"c":115394,"v":17400,"usd":0.15076963}
{"ts":1757905680000,"o":115394,"h":115424.8,"l":115394,"c":115424.8,"v":47600,"usd":0.41245494}
{"ts":1757905740000,"o":115424.8,"h":115475.6,"l":115424.8,"c":115474.9,"v":686700,"usd":5.94847722}
{"ts":1757905800000,"o":115474.9,"h":115474.9,"l":115471,"c":115471,"v":137500,"usd":1.19074471}
{"ts":1757905860000,"o":115471,"h":115471.1,"l":115471,"c":115471.1,"v":4700,"usd":0.04070294}
{"ts":1757905920000,"o":115471.1,"h":115471,"l":115471,"c":115471,"v":1500,"usd":0.0129903}
{"ts":1757905980000,"o":115471,"h":115471.1,"l":115471,"c":115471.1,"v":12500,"usd":0.1082525}
{"ts":1757906040000,"o":115471.1,"h":115471.1,"l":115471,"c":115471,"v":21000,"usd":0.1818642}
{"ts":1757906100000,"o":115471,"h":115474,"l":115471,"c":115474,"v":36100,"usd":0.31263207}
{"ts":1757906160000,"o":115474,"h":115474.9,"l":115471,"c":115471,"v":138100,"usd":1.19593359}
{"ts":1757906220000,"o":115471,"h":115485,"l":115471.1,"c":115485,"v":416900,"usd":3.61030385}
{"ts":1757906280000,"o":115485,"h":115502,"l":115485,"c":115502,"v":143400,"usd":1.24159515}
{"ts":1757906340000,"o":115502,"h":115511,"l":115509.4,"c":115511,"v":27300,"usd":0.23634424}
{"ts":1757906400000,"o":115511,"h":115517.2,"l":115517.2,"c":115517.2,"v":30500,"usd":0.26402935}
{"ts":1757906460000,"o":115517.2,"h":115579.6,"l":115518.4,"c":115563,"v":988600,"usd":8.55589644}
{"ts":1757906520000,"o":115563,"h":115563.1,"l":115550,"c":115550,"v":253800,"usd":2.19627012}
{"ts":1757906580000,"o":115550,"h":115550,"l":115507,"c":115507,"v":297400,"usd":2.57399999}
{"ts":1757906640000,"o":115507,"h":115507,"l":115500,"c":115500,"v":22400,"usd":0.19393378}
{"ts":1757906700000,"o":115500,"h":115500,"l":115489,"c":115489,"v":40500,"usd":0.35065149}
{"ts":1757906760000,"o":115489,"h":115489.1,"l":115489,"c":115489,"v":60400,"usd":0.52299152}
{"ts":1757906820000,"o":115489,"h":115489,"l":115468,"c":115468,"v":108000,"usd":0.93516672}
{"ts":1757906880000,"o":115468,"h":115467,"l":115449,"c":115449,"v":7200,"usd":0.06236196}
{"ts":1757906940000,"o":115449,"h":115449,"l":115400,"c":115406,"v":174200,"usd":1.50924425}
{"ts":1757907000000,"o":115406,"h":115415,"l":115413,"c":115413,"v":6000,"usd":0.0519867}
{"ts":1757907060000,"o":115413,"h":115413,"l":115403,"c":115403,"v":30100,"usd":0.26082092}
{"ts":1757907120000,"o":115403,"h":115402,"l":115390,"c":115390,"v":109700,"usd":0.95060918}
{"ts":1757907180000,"o":115390,"h":115390,"l":115388,"c":115388,"v":5500,"usd":0.0476649}
{"ts":1757907240000,"o":115388,"h":115386,"l":115370.3,"c":115370.4,"v":11400,"usd":0.09880642}
{"ts":1757907300000,"o":115370.4,"h":115370.1,"l":115368,"c":115368,"v":33500,"usd":0.29037135}
{"ts":1757907360000,"o":115368,"h":115368,"l":115365,"c":115365,"v":4200,"usd":0.03640578}
{"ts":1757907420000,"o":115365,"h":115364,"l":115360,"c":115360,"v":3900,"usd":0.03380656}
{"ts":1757907480000,"o":115360,"h":115360,"l":115354,"c":115354,"v":5600,"usd":0.04854557}
{"ts":1757907540000,"o":115354,"h":115402,"l":115354,"c":115400,"v":437400,"usd":3.79139556}
{"ts":1757907600000,"o":115400,"h":115416,"l":115400,"c":115405.1,"v":222400,"usd":1.92711035}
{"ts":1757907660000,"o":115405.1,"h":115414,"l":115401.8,"c":115414,"v":24400,"usd":0.21143118}
{"ts":1757907720000,"o":115414,"h":115415,"l":115415,"c":115415,"v":4500,"usd":0.0389898}
{"ts":1757907780000,"o":115415,"h":115434,"l":115415,"c":115434,"v":201000,"usd":1.74146801}
{"ts":1757907840000,"o":115434,"h":115433.9,"l":115414,"c":115415,"v":63900,"usd":0.55358167}
{"ts":1757907900000,"o":115415,"h":115415,"l":115415,"c":115415,"v":6500,"usd":0.0563186}
{"ts":1757907960000,"o":115415,"h":115466.1,"l":115415,"c":115466.1,"v":65500,"usd":0.56746178}
{"ts":1757908020000,"o":115466.1,"h":115466.1,"l":115466.1,"c":115466.1,"v":1000,"usd":0.0086606}
{"ts":1757908080000,"o":115466.1,"h":115466.1,"l":115466.1,"c":115466.1,"v":1000,"usd":0.0086606}
{"ts":1757908140000,"o":115466.1,"h":115466.2,"l":115466.1,"c":115466.2,"v":19200,"usd":0.16628165}
{"ts":1757908200000,"o":115466.2,"h":115466.2,"l":115466.2,"c":115466.2,"v":0,"usd":0}
{"ts":1757908260000,"o":115466.2,"h":115483.8,"l":115450,"c":115450,"v":244400,"usd":2.11657083}
{"ts":1757908320000,"o":115450,"h":115493.5,"l":115450.1,"c":115493.5,"v":67800,"usd":0.58718126}
{"ts":1757908380000,"o":115493.5,"h":115493.4,"l":115453,"c":115453,"v":294100,"usd":2.54660226}
{"ts":1757908440000,"o":115453,"h":115453.1,"l":115436,"c":115436,"v":33100,"usd":0.28670126}
{"ts":1757908500000,"o":115436,"h":115487.8,"l":115436,"c":115485,"v":123300,"usd":1.06789112}
{"ts":1757908560000,"o":115485,"h":115484,"l":115480,"c":115480,"v":5100,"usd":0.044163}
{"ts":1757908620000,"o":115480,"h":115493.3,"l":115480.1,"c":115493.3,"v":50300,"usd":0.4355629}
{"ts":1757908680000,"o":115493.3,"h":115500,"l":115493.3,"c":115500,"v":101300,"usd":0.87710405}
{"ts":1757908740000,"o":115500,"h":115500,"l":115493,"c":115493,"v":250900,"usd":2.17229537}
{"ts":1757908800000,"o":115493,"h":115493,"l":115418,"c":115418,"v":147800,"usd":1.27985486}
{"ts":1757908860000,"o":115418,"h":115418,"l":115414,"c":115418,"v":109600,"usd":0.9496272}
{"ts":1757908920000,"o":115418,"h":115418,"l":115403,"c":115403,"v":74800,"usd":0.64809262}
{"ts":1757908980000,"o":115403,"h":115403,"l":115400,"c":115400,"v":59000,"usd":0.51125465}
{"ts":1757909040000,"o":115400,"h":115424.2,"l":115384,"c":115386,"v":133400,"usd":1.15592412}
{"ts":1757909100000,"o":115386,"h":115411,"l":115386,"c":115410,"v":127800,"usd":1.10750762}
{"ts":1757909160000,"o":115410,"h":115410.1,"l":115406,"c":115406,"v":13500,"usd":0.11697715}
{"ts":1757909220000,"o":115406,"h":115407,"l":115390,"c":115390,"v":30300,"usd":0.26255718}
{"ts":1757909280000,"o":115390,"h":115404,"l":115370,"c":115399,"v":501300,"usd":4.34459754}
{"ts":1757909340000,"o":115399,"h":115399,"l":115394,"c":115394,"v":69200,"usd":0.5996665}
{"ts":1757909400000,"o":115394,"h":115420,"l":115391,"c":115391.1,"v":204200,"usd":1.7694738}
{"ts":1757909460000,"o":115391.1,"h":115391,"l":115380,"c":115380,"v":69400,"usd":0.60143801}
{"ts":1757909520000,"o":115380,"h":115449.9,"l":115379.1,"c":115449.9,"v":96000,"usd":0.83186101}
{"ts":1757909580000,"o":115449.9,"h":115480,"l":115445.6,"c":115480,"v":351900,"usd":3.04759889}
{"ts":1757909640000,"o":115480,"h":115479,"l":115465,"c":115465,"v":130100,"usd":1.1266508}
{"ts":1757909700000,"o":115465,"h":115469,"l":115463,"c":115469,"v":175700,"usd":1.5216694}
{"ts":1757909760000,"o":115469,"h":115488,"l":115469,"c":115488,"v":124800,"usd":1.08070045}
{"ts":1757909820000,"o":115488,"h":115488,"l":115487.9,"c":115488,"v":4400,"usd":0.03809916}
{"ts":1757909880000,"o":115488,"h":115489,"l":115488.2,"c":115489,"v":3900,"usd":0.03376943}
{"ts":1757909940000,"o":115489,"h":115540,"l":115489,"c":115540,"v":99100,"usd":0.85801627}
{"ts":1757910000000,"o":115540,"h":115711.2,"l":115539.9,"c":115617.7,"v":4836500,"usd":41.81218877}
{"ts":1757910060000,"o":115617.7,"h":116201.2,"l":115617.6,"c":115900,"v":17192700,"usd":148.25078632}
{"ts":1757910120000,"o":115900,"h":116006.7,"l":115871.2,"c":115975.7,"v":2914500,"usd":25.13502378}
{"ts":1757910180000,"o":115975.7,"h":116162.5,"l":115964.1,"c":116126.5,"v":4256500,"usd":36.67231239}
{"ts":1757910240000,"o":116126.5,"h":116143.9,"l":116023,"c":116048,"v":1675500,"usd":14.4320492}
{"ts":1757910300000,"o":116048,"h":116052,"l":115922.2,"c":115932.9,"v":2088100,"usd":18.00494072}
{"ts":1757910360000,"o":115932.9,"h":116009.9,"l":115922.5,"c":115933,"v":1056300,"usd":9.10952603}
{"ts":1757910420000,"o":115933,"h":115983,"l":115927,"c":115983,"v":927300,"usd":7.99710398}
{"ts":1757910480000,"o":115983,"h":116060,"l":115986,"c":116046.4,"v":799000,"usd":6.88585532}
{"ts":1757910540000,"o":116046.4,"h":116037.7,"l":115960,"c":115975.9,"v":367600,"usd":3.16868993}
{"ts":1757910600000,"o":115975.9,"h":115993.9,"l":115946.1,"c":115966.3,"v":169900,"usd":1.46502141}
{"ts":1757910660000,"o":115966.3,"h":116038.6,"l":115966.4,"c":116006.5,"v":242000,"usd":2.08584089}
{"ts":1757910720000,"o":116006.5,"h":116013,"l":115970,"c":116013,"v":208900,"usd":1.80099685}
{"ts":1757910780000,"o":116013,"h":116026.1,"l":116004,"c":116004,"v":85200,"usd":0.73442057}
{"ts":1757910840000,"o":116004,"h":116065.6,"l":116003,"c":116059.8,"v":153400,"usd":1.32215143}
{"ts":1757910900000,"o":116059.8,"h":116054.8,"l":115990,"c":115990,"v":247500,"usd":2.13334872}
{"ts":1757910960000,"o":115990,"h":115989,"l":115968,"c":115977,"v":323300,"usd":2.78768947}
{"ts":1757911020000,"o":115977,"h":115977,"l":115906,"c":115912.9,"v":417000,"usd":3.59702316}
{"ts":1757911080000,"o":115912.9,"h":115940,"l":115906,"c":115930.2,"v":100900,"usd":0.87044958}
{"ts":1757911140000,"o":115930.2,"h":115932.9,"l":115912.1,"c":115912.2,"v":154600,"usd":1.33365312}
{"ts":1757911200000,"o":115912.2,"h":115913,"l":115900,"c":115901,"v":93200,"usd":0.80412262}
{"ts":1757911260000,"o":115901,"h":115978,"l":115900.6,"c":115978,"v":179300,"usd":1.54664341}
{"ts":1757911320000,"o":115978,"h":116017.7,"l":115978.1,"c":116017.7,"v":77500,"usd":0.66816969}
{"ts":1757911380000,"o":116017.7,"h":116021,"l":116009.9,"c":116010,"v":121000,"usd":1.0429404}
{"ts":1757911440000,"o":116010,"h":116049,"l":116010.2,"c":116035,"v":151800,"usd":1.30825443}
{"ts":1757911500000,"o":116035,"h":116053,"l":116021.7,"c":116053,"v":262900,"usd":2.2655286}
{"ts":1757911560000,"o":116053,"h":116165.1,"l":116065.4,"c":116150.6,"v":528400,"usd":4.55005774}
{"ts":1757911620000,"o":116150.6,"h":116148.9,"l":116100,"c":116100,"v":598000,"usd":5.14908693}
{"ts":1757911680000,"o":116100,"h":116100,"l":116056,"c":116075.6,"v":298300,"usd":2.56982064}
{"ts":1757911740000,"o":116075.6,"h":116113.3,"l":116075.1,"c":116113.3,"v":230000,"usd":1.98106907}
{"ts":1757911800000,"o":116113.3,"h":116111.2,"l":116078,"c":116078,"v":284300,"usd":2.44881267}
{"ts":1757911860000,"o":116078,"h":116079.1,"l":116060.4,"c":116078,"v":206900,"usd":1.78253273}
{"ts":1757911920000,"o":116078,"h":116075,"l":116008.1,"c":116008.1,"v":421100,"usd":3.62833275}
{"ts":1757911980000,"o":116008.1,"h":116043,"l":116008.2,"c":116008.8,"v":226800,"usd":1.95471211}
{"ts":1757912040000,"o":116008.8,"h":116007,"l":115991.3,"c":115991.3,"v":36300,"usd":0.31294235}
{"ts":1757912100000,"o":115991.3,"h":115991.9,"l":115963,"c":115982.4,"v":189700,"usd":1.63547454}
{"ts":1757912160000,"o":115982.4,"h":116011,"l":115983,"c":115998,"v":166100,"usd":1.43196896}
{"ts":1757912220000,"o":115998,"h":116057.6,"l":116007.9,"c":116040.1,"v":37500,"usd":0.32317274}
{"ts":1757912280000,"o":116040.1,"h":116040,"l":116020,"c":116020,"v":11200,"usd":0.09652085}
{"ts":1757912340000,"o":116020,"h":116027.7,"l":116014.3,"c":116027.7,"v":69800,"usd":0.60160219}
{"ts":1757912400000,"o":116027.7,"h":116060.8,"l":116027.2,"c":116045.8,"v":64200,"usd":0.55322195}
{"ts":1757912460000,"o":116045.8,"h":116046,"l":116045.8,"c":116046,"v":1800,"usd":0.01551114}
{"ts":1757912520000,"o":116046,"h":116045.9,"l":116009,"c":116039,"v":175400,"usd":1.51160939}
{"ts":1757912580000,"o":116039,"h":116063.6,"l":116030,"c":116037.2,"v":388700,"usd":3.34964966}
{"ts":1757912640000,"o":116037.2,"h":116039,"l":116030,"c":116039,"v":8500,"usd":0.073255}
{"ts":1757912700000,"o":116039,"h":116044.8,"l":116010.1,"c":116012.4,"v":425400,"usd":3.66613746}
{"ts":1757912760000,"o":116012.4,"h":116059.3,"l":116014,"c":116058.1,"v":147300,"usd":1.26921859}
{"ts":1757912820000,"o":116058.1,"h":116068.4,"l":116068.3,"c":116068.3,"v":42500,"usd":0.366163}
{"ts":1757912880000,"o":116068.3,"h":116068.3,"l":116068.3,"c":116068.3,"v":1100,"usd":0.00947716}
{"ts":1757912940000,"o":116068.3,"h":116068.3,"l":116047,"c":116058,"v":357500,"usd":3.08019456}
{"ts":1757913000000,"o":116058,"h":116062,"l":116058,"c":116061.9,"v":38700,"usd":0.33344868}
{"ts":1757913060000,"o":116061.9,"h":116062,"l":116054,"c":116054,"v":9600,"usd":0.08271659}
{"ts":1757913120000,"o":116054,"h":116062,"l":116049.1,"c":116062,"v":118100,"usd":1.0176597}
{"ts":1757913180000,"o":116062,"h":116116,"l":116063,"c":116115.9,"v":191200,"usd":1.64699917}
{"ts":1757913240000,"o":116115.9,"h":116207.3,"l":116116,"c":116200.7,"v":502600,"usd":4.325922}
{"ts":1757913300000,"o":116200.7,"h":116200.9,"l":116146,"c":116147,"v":196700,"usd":1.69310611}
{"ts":1757913360000,"o":116147,"h":116198.2,"l":116146.1,"c":116198.2,"v":81000,"usd":0.69727933}
{"ts":1757913420000,"o":116198.2,"h":116198,"l":116157,"c":116157,"v":446000,"usd":3.83880967}
{"ts":1757913480000,"o":116157,"h":116142,"l":116117,"c":116117,"v":15300,"usd":0.13175323}
{"ts":1757913540000,"o":116117,"h":116139.6,"l":116105,"c":116139.6,"v":158400,"usd":1.36416442}
{"ts":1757913600000,"o":116139.6,"h":116165.3,"l":116139.6,"c":116165.3,"v":267500,"usd":2.30305218}
{"ts":1757913660000,"o":116165.3,"h":116302,"l":116170,"c":116301.9,"v":1302300,"usd":11.2030263}
{"ts":1757913720000,"o":116301.9,"h":116350.7,"l":116272.8,"c":116338.7,"v":606700,"usd":5.21595227}
{"ts":1757913780000,"o":116338.7,"h":116338.7,"l":116242.9,"c":116296.8,"v":649900,"usd":5.58847832}
{"ts":1757913840000,"o":116296.8,"h":116561.2,"l":116296.8,"c":116427.3,"v":14000200,"usd":120.2175167}
{"ts":1757913900000,"o":116427.3,"h":116427.3,"l":116350,"c":116350,"v":1212500,"usd":10.41693876}
{"ts":1757913960000,"o":116350,"h":116365.1,"l":116292.7,"c":116326.4,"v":810900,"usd":6.97063373}
{"ts":1757914020000,"o":116326.4,"h":116367,"l":116247,"c":116247,"v":1106600,"usd":9.51356019}
{"ts":1757914080000,"o":116247,"h":116300,"l":116206.6,"c":116258.1,"v":1288600,"usd":11.08315076}
{"ts":1757914140000,"o":116258.1,"h":116366.9,"l":116258.2,"c":116357.8,"v":523000,"usd":4.49676575}
{"ts":1757914200000,"o":116357.8,"h":116357.8,"l":116307.8,"c":116322,"v":443400,"usd":3.81079789}
{"ts":1757914260000,"o":116322,"h":116388.4,"l":116276.3,"c":116388.4,"v":312100,"usd":2.68265493}
{"ts":1757914320000,"o":116388.4,"h":116392,"l":116363,"c":116392,"v":280400,"usd":2.40922739}
{"ts":1757914380000,"o":116392,"h":116395,"l":116363,"c":116363,"v":14400,"usd":0.1237234}
{"ts":1757914440000,"o":116363,"h":116366,"l":116326.4,"c":116366,"v":98700,"usd":0.84825624}
{"ts":1757914500000,"o":116366,"h":116365.9,"l":116335.5,"c":116345,"v":113500,"usd":0.97544839}
{"ts":1757914560000,"o":116345,"h":116367,"l":116343,"c":116343,"v":18800,"usd":0.16157515}
{"ts":1757914620000,"o":116343,"h":116380,"l":116343,"c":116363.9,"v":209900,"usd":1.80395324}
{"ts":1757914680000,"o":116363.9,"h":116363.9,"l":116350,"c":116362.5,"v":158300,"usd":1.36045083}
{"ts":1757914740000,"o":116362.5,"h":116380,"l":116362.9,"c":116376,"v":42000,"usd":0.36089549}
{"ts":1757914800000,"o":116376,"h":116371,"l":116350.1,"c":116350.1,"v":7600,"usd":0.06531103}
{"ts":1757914860000,"o":116350.1,"h":116385,"l":116350.1,"c":116385,"v":206600,"usd":1.77555812}
{"ts":1757914920000,"o":116385,"h":116407.9,"l":116389.2,"c":116407.9,"v":215300,"usd":1.84970916}
{"ts":1757914980000,"o":116407.9,"h":116410.9,"l":116399.8,"c":116399.8,"v":103900,"usd":0.892569}
{"ts":1757915040000,"o":116399.8,"h":116410.9,"l":116385.1,"c":116385.9,"v":95100,"usd":0.8170359}
{"ts":1757915100000,"o":116385.9,"h":116386,"l":116382,"c":116382,"v":56800,"usd":0.48803351}
{"ts":1757915160000,"o":116382,"h":116398,"l":116340.2,"c":116340.2,"v":314700,"usd":2.70404644}
{"ts":1757915220000,"o":116340.2,"h":116340.2,"l":116340.2,"c":116340.2,"v":0,"usd":0}
{"ts":1757915280000,"o":116340.2,"h":116392.1,"l":116347,"c":116392,"v":191000,"usd":1.64153419}
{"ts":1757915340000,"o":116392,"h":116393,"l":116384.3,"c":116393,"v":187600,"usd":1.61186622}
{"ts":1757915400000,"o":116393,"h":116422.6,"l":116394.1,"c":116422.5,"v":180200,"usd":1.54809484}
{"ts":1757915460000,"o":116422.5,"h":116422,"l":116410.6,"c":116419.8,"v":142000,"usd":1.21980431}
{"ts":1757915520000,"o":116419.8,"h":116436.4,"l":116419.8,"c":116426.7,"v":84600,"usd":0.7266057}
{"ts":1757915580000,"o":116426.7,"h":116460.7,"l":116426.7,"c":116448.8,"v":426200,"usd":3.66008528}
{"ts":1757915640000,"o":116448.8,"h":116468,"l":116450,"c":116450,"v":196100,"usd":1.68379922}
{"ts":1757915700000,"o":116450,"h":116458,"l":116438.1,"c":116443.9,"v":210900,"usd":1.81112131}
{"ts":1757915760000,"o":116443.9,"h":116500,"l":116454,"c":116488,"v":440500,"usd":3.7818309}
{"ts":1757915820000,"o":116488,"h":116565.7,"l":116498.1,"c":116531.9,"v":2390100,"usd":20.506825}
{"ts":1757915880000,"o":116531.9,"h":116564.6,"l":116490,"c":116537.3,"v":1145700,"usd":9.83036428}
{"ts":1757915940000,"o":116537.3,"h":116575.4,"l":116525.8,"c":116556,"v":2118600,"usd":18.1762824}
{"ts":1757916000000,"o":116556,"h":116590,"l":116530,"c":116532.4,"v":672900,"usd":5.77256753}
{"ts":1757916060000,"o":116532.4,"h":116590,"l":116524,"c":116540,"v":411200,"usd":3.52821142}
{"ts":1757916120000,"o":116540,"h":116545.8,"l":116518.2,"c":116522.4,"v":68800,"usd":0.59041998}
{"ts":1757916180000,"o":116522.4,"h":116522,"l":116470.1,"c":116495.3,"v":298600,"usd":2.56359028}
{"ts":1757916240000,"o":116495.3,"h":116530.9,"l":116486,"c":116501,"v":304600,"usd":2.61458698}
{"ts":1757916300000,"o":116501,"h":116567,"l":116509.2,"c":116563.6,"v":486500,"usd":4.17492328}
{"ts":1757916360000,"o":116563.6,"h":116609.6,"l":116563.6,"c":116589.3,"v":282500,"usd":2.42306837}
{"ts":1757916420000,"o":116589.3,"h":116602,"l":116565,"c":116601.9,"v":291500,"usd":2.50040622}
{"ts":1757916480000,"o":116601.9,"h":116604,"l":116601.9,"c":116604,"v":56100,"usd":0.48112449}
{"ts":1757916540000,"o":116604,"h":116631.9,"l":116604,"c":116631.9,"v":327900,"usd":2.8118185}
{"ts":1757916600000,"o":116631.9,"h":116768,"l":116628.2,"c":116752.9,"v":2154000,"usd":18.45430087}
{"ts":1757916660000,"o":116752.9,"h":116752.9,"l":116624,"c":116643.1,"v":249100,"usd":2.13453881}
{"ts":1757916720000,"o":116643.1,"h":116707.5,"l":116649,"c":116697,"v":183500,"usd":1.57279748}
{"ts":1757916780000,"o":116697,"h":116669,"l":116624.1,"c":116640,"v":25100,"usd":0.21515243}
{"ts":1757916840000,"o":116640,"h":116640,"l":116600,"c":116600.1,"v":93600,"usd":0.80259767}
{"ts":1757916900000,"o":116600.1,"h":116609.4,"l":116600,"c":116609.4,"v":351500,"usd":3.01448915}
{"ts":1757916960000,"o":116609.4,"h":116672,"l":116611.6,"c":116672,"v":92100,"usd":0.78970521}
{"ts":1757917020000,"o":116672,"h":116701.8,"l":116523.4,"c":116523.4,"v":378200,"usd":3.2432148}
{"ts":1757917080000,"o":116523.4,"h":116550,"l":116500,"c":116550,"v":480500,"usd":4.12363884}
{"ts":1757917140000,"o":116550,"h":116550.1,"l":116481.5,"c":116485.9,"v":325600,"usd":2.79445572}
{"ts":1757917200000,"o":116485.9,"h":116518.5,"l":116474.4,"c":116494,"v":181600,"usd":1.55887272}
{"ts":1757917260000,"o":116494,"h":116496,"l":116492,"c":116496,"v":68900,"usd":0.59145021}
{"ts":1757917320000,"o":116496,"h":116540.4,"l":116496,"c":116524.6,"v":347500,"usd":2.98253957}
{"ts":1757917380000,"o":116524.6,"h":116524.6,"l":116506,"c":116513.9,"v":200200,"usd":1.7182715}
{"ts":1757917440000,"o":116513.9,"h":116536,"l":116512,"c":116536,"v":94400,"usd":0.81017863}
{"ts":1757917500000,"o":116536,"h":116543,"l":116494.9,"c":116495,"v":91300,"usd":0.78348748}
{"ts":1757917560000,"o":116495,"h":116494.9,"l":116474.5,"c":116474.5,"v":180600,"usd":1.55034768}
{"ts":1757917620000,"o":116474.5,"h":116474.9,"l":116451,"c":116451,"v":433400,"usd":3.72107814}
{"ts":1757917680000,"o":116451,"h":116488,"l":116428.3,"c":116484,"v":660100,"usd":5.66852577}
{"ts":1757917740000,"o":116484,"h":116484,"l":116448,"c":116448,"v":38600,"usd":0.33141039}
{"ts":1757917800000,"o":116448,"h":116448,"l":116424.1,"c":116424.1,"v":54200,"usd":0.46548772}
{"ts":1757917860000,"o":116424.1,"h":116451,"l":116417,"c":116450.9,"v":88000,"usd":0.75579582}
{"ts":1757917920000,"o":116450.9,"h":116451,"l":116358.7,"c":116358.7,"v":200600,"usd":1.7232136}
{"ts":1757917980000,"o":116358.7,"h":116394.2,"l":116340,"c":116375.9,"v":85500,"usd":0.73471025}
{"ts":1757918040000,"o":116375.9,"h":116375.9,"l":116320,"c":116320.1,"v":425400,"usd":3.65641793}
{"ts":1757918100000,"o":116320.1,"h":116341.9,"l":116256.9,"c":116257,"v":168200,"usd":1.446199}
{"ts":1757918160000,"o":116257,"h":116290,"l":116251.1,"c":116266,"v":235200,"usd":2.02274641}
{"ts":1757918220000,"o":116266,"h":116266,"l":116237.8,"c":116251,"v":186600,"usd":1.60522815}
{"ts":1757918280000,"o":116251,"h":116263,"l":116184.6,"c":116203.9,"v":364600,"usd":3.13724914}
{"ts":1757918340000,"o":116203.9,"h":116220.9,"l":116177.1,"c":116220.9,"v":219800,"usd":1.89178963}
{"ts":1757918400000,"o":116220.9,"h":116254.9,"l":116221,"c":116242,"v":137800,"usd":1.18549804}
{"ts":1757918460000,"o":116242,"h":116242,"l":116178.6,"c":116199.9,"v":203100,"usd":1.74781972}
{"ts":1757918520000,"o":116199.9,"h":116198,"l":116173,"c":116174,"v":46400,"usd":0.39938612}
{"ts":1757918580000,"o":116174,"h":116249,"l":116175,"c":116249,"v":574700,"usd":4.9454083}
{"ts":1757918640000,"o":116249,"h":116295.9,"l":116251,"c":116295.9,"v":118300,"usd":1.01756607}
{"ts":1757918700000,"o":116295.9,"h":116294,"l":116274,"c":116290,"v":138900,"usd":1.19451798}
{"ts":1757918760000,"o":116290,"h":116289,"l":116223,"c":116239.9,"v":168100,"usd":1.44604945}
{"ts":1757918820000,"o":116239.9,"h":116239.9,"l":116210,"c":116226,"v":109700,"usd":0.94395639}
{"ts":1757918880000,"o":116226,"h":116240,"l":116225,"c":116225,"v":388400,"usd":3.34146246}
{"ts":1757918940000,"o":116225,"h":116225,"l":116209,"c":116209,"v":17100,"usd":0.14713516}
{"ts":1757919000000,"o":116209,"h":116209,"l":116133.4,"c":116144.8,"v":298900,"usd":2.57292732}
{"ts":1757919060000,"o":116144.8,"h":116162,"l":116145.7,"c":116160,"v":93600,"usd":0.80585719}
{"ts":1757919120000,"o":116160,"h":116162,"l":116133.7,"c":116135,"v":77300,"usd":0.66558479}
{"ts":1757919180000,"o":116135,"h":116149,"l":116116.2,"c":116119.9,"v":404500,"usd":3.48296415}
{"ts":1757919240000,"o":116119.9,"h":116129,"l":116120,"c":116129,"v":69800,"usd":0.60109929}
{"ts":1757919300000,"o":116129,"h":116135,"l":116106,"c":116106,"v":100500,"usd":0.86543312}
{"ts":1757919360000,"o":116106,"h":116106,"l":116059.1,"c":116090,"v":894100,"usd":7.70259465}
{"ts":1757919420000,"o":116090,"h":116114,"l":116078.6,"c":116114,"v":103300,"usd":0.88978173}
{"ts":1757919480000,"o":116114,"h":116147.6,"l":116112,"c":116112,"v":225300,"usd":1.9400304}
{"ts":1757919540000,"o":116112,"h":116147.9,"l":116112,"c":116136,"v":76600,"usd":0.65956281}
{"ts":1757919600000,"o":116136,"h":116147.8,"l":116137,"c":116137,"v":26600,"usd":0.2290233}
{"ts":1757919660000,"o":116137,"h":116152,"l":116121,"c":116152,"v":240300,"usd":2.06900681}
{"ts":1757919720000,"o":116152,"h":116195.2,"l":116152,"c":116164.2,"v":280000,"usd":2.41034282}
{"ts":1757919780000,"o":116164.2,"h":116186,"l":116164.1,"c":116186,"v":225200,"usd":1.93844082}
{"ts":1757919840000,"o":116186,"h":116191.5,"l":116130.8,"c":116130.8,"v":132800,"usd":1.14305795}
{"ts":1757919900000,"o":116130.8,"h":116148.9,"l":116093.1,"c":116107.9,"v":241300,"usd":2.07800627}
{"ts":1757919960000,"o":116107.9,"h":116170,"l":116108,"c":116169.1,"v":115000,"usd":0.99030773}
{"ts":1757920020000,"o":116169.1,"h":116237.7,"l":116169.1,"c":116205.2,"v":446400,"usd":3.84138856}
{"ts":1757920080000,"o":116205.2,"h":116208,"l":116185.6,"c":116188,"v":161400,"usd":1.38904173}
{"ts":1757920140000,"o":116188,"h":116197,"l":116181,"c":116181,"v":212300,"usd":1.82716516}
{"ts":1757920200000,"o":116181,"h":116181,"l":116153.5,"c":116153.5,"v":41700,"usd":0.35895482}
{"ts":1757920260000,"o":116153.5,"h":116175,"l":116153.5,"c":116174.9,"v":334300,"usd":2.8779071}
{"ts":1757920320000,"o":116174.9,"h":116266,"l":116175,"c":116227.2,"v":336200,"usd":2.89232882}
{"ts":1757920380000,"o":116227.2,"h":116249.8,"l":116226,"c":116249.8,"v":6900,"usd":0.05935977}
{"ts":1757920440000,"o":116249.8,"h":116249.9,"l":116225.2,"c":116225.2,"v":113600,"usd":0.97724783}
{"ts":1757920500000,"o":116225.2,"h":116249.9,"l":116224,"c":116249.9,"v":14800,"usd":0.12733067}
{"ts":1757920560000,"o":116249.9,"h":116291.6,"l":116250,"c":116291.6,"v":56100,"usd":0.48253811}
{"ts":1757920620000,"o":116291.6,"h":116291.6,"l":116272.5,"c":116276,"v":132900,"usd":1.1428248}
{"ts":1757920680000,"o":116276,"h":116291.7,"l":116276.1,"c":116283.5,"v":391800,"usd":3.36921789}
{"ts":1757920740000,"o":116283.5,"h":116355.9,"l":116280.1,"c":116341.9,"v":334500,"usd":2.87580735}
{"ts":1757920800000,"o":116341.9,"h":116409.9,"l":116320,"c":116320,"v":370600,"usd":3.18461947}
{"ts":1757920860000,"o":116320,"h":116319,"l":116260,"c":116267.5,"v":129100,"usd":1.11014101}
{"ts":1757920920000,"o":116267.5,"h":116283,"l":116267.6,"c":116282.9,"v":145800,"usd":1.25398097}
{"ts":1757920980000,"o":116282.9,"h":116291,"l":116260,"c":116260,"v":185700,"usd":1.5969056}
{"ts":1757921040000,"o":116260,"h":116259,"l":116233,"c":116233,"v":35300,"usd":0.30365247}
{"ts":1757921100000,"o":116233,"h":116233,"l":116128,"c":116128,"v":165300,"usd":1.42259473}
{"ts":1757921160000,"o":116128,"h":116186,"l":116110.1,"c":116183.5,"v":322500,"usd":2.77708865}
{"ts":1757921220000,"o":116183.5,"h":116183.9,"l":116141,"c":116141,"v":134300,"usd":1.15618519}
{"ts":1757921280000,"o":116141,"h":116140,"l":116100.1,"c":116122,"v":181100,"usd":1.559566}
{"ts":1757921340000,"o":116122,"h":116116.6,"l":116090.1,"c":116093,"v":123400,"usd":1.06280837}
{"ts":1757921400000,"o":116093,"h":116090.9,"l":116063.7,"c":116067.2,"v":92100,"usd":0.79348881}
{"ts":1757921460000,"o":116067.2,"h":116067.2,"l":115987.8,"c":116003.9,"v":461900,"usd":3.98099457}
{"ts":1757921520000,"o":116003.9,"h":116003.8,"l":115918.1,"c":115976.1,"v":725400,"usd":6.25550987}
{"ts":1757921580000,"o":115976.1,"h":116016.9,"l":115964.2,"c":116014,"v":370700,"usd":3.19627907}
{"ts":1757921640000,"o":116014,"h":116043.9,"l":115992,"c":115993,"v":256200,"usd":2.20815806}
{"ts":1757921700000,"o":115993,"h":116006.7,"l":115931.9,"c":115931.9,"v":122300,"usd":1.05454537}
{"ts":1757921760000,"o":115931.9,"h":116035.8,"l":115932,"c":116029,"v":296500,"usd":2.55664978}
{"ts":1757921820000,"o":116029,"h":116022.3,"l":115969.9,"c":115969.9,"v":77600,"usd":0.66894742}
{"ts":1757921880000,"o":115969.9,"h":115969.9,"l":115857.7,"c":115868.5,"v":668200,"usd":5.76474597}
{"ts":1757921940000,"o":115868.5,"h":115881.3,"l":115822.2,"c":115875,"v":390000,"usd":3.36624027}
{"ts":1757922000000,"o":115875,"h":115904.7,"l":115836.2,"c":115885.8,"v":288000,"usd":2.48553023}
{"ts":1757922060000,"o":115885.8,"h":115924,"l":115881.1,"c":115923.9,"v":66400,"usd":0.57291414}
{"ts":1757922120000,"o":115923.9,"h":115953,"l":115886.7,"c":115887,"v":241800,"usd":2.08595413}
{"ts":1757922180000,"o":115887,"h":115897.4,"l":115865.2,"c":115865.2,"v":25000,"usd":0.21574536}
{"ts":1757922240000,"o":115865.2,"h":115867,"l":115640,"c":115675.9,"v":1494600,"usd":12.91475498}
{"ts":1757922300000,"o":115675.9,"h":115825,"l":115660.1,"c":115810.1,"v":843800,"usd":7.28988556}
{"ts":1757922360000,"o":115810.1,"h":115835.9,"l":115771,"c":115808,"v":733300,"usd":6.33178376}
{"ts":1757922420000,"o":115808,"h":115899.9,"l":115808,"c":115880.3,"v":581000,"usd":5.01502715}
{"ts":1757922480000,"o":115880.3,"h":115884,"l":115841,"c":115841.1,"v":84800,"usd":0.73185903}
{"ts":1757922540000,"o":115841.1,"h":115841,"l":115713.4,"c":115726.1,"v":373100,"usd":3.22284528}
{"ts":1757922600000,"o":115726.1,"h":115754,"l":115703.3,"c":115726,"v":352400,"usd":3.04516557}
{"ts":1757922660000,"o":115726,"h":115760,"l":115726,"c":115760,"v":25100,"usd":0.21686303}
{"ts":1757922720000,"o":115760,"h":115826.8,"l":115762,"c":115826.8,"v":90400,"usd":0.78075859}
{"ts":1757922780000,"o":115826.8,"h":115888.5,"l":115828,"c":115888.5,"v":179400,"usd":1.5486626}
{"ts":1757922840000,"o":115888.5,"h":115884,"l":115804.4,"c":115823,"v":319400,"usd":2.75691189}
{"ts":1757922900000,"o":115823,"h":115829.9,"l":115760.1,"c":115772.1,"v":178300,"usd":1.53958413}
{"ts":1757922960000,"o":115772.1,"h":115799,"l":115774,"c":115799,"v":93100,"usd":0.8040475}
{"ts":1757923020000,"o":115799,"h":115839,"l":115772,"c":115829.1,"v":223300,"usd":1.92818236}
{"ts":1757923080000,"o":115829.1,"h":115865.9,"l":115831,"c":115865.9,"v":616500,"usd":5.32157129}
{"ts":1757923140000,"o":115865.9,"h":115866,"l":115848.1,"c":115848.1,"v":96600,"usd":0.83374617}
{"ts":1757923200000,"o":115848.1,"h":115849,"l":115829.1,"c":115840.1,"v":83500,"usd":0.72079548}
{"ts":1757923260000,"o":115840.1,"h":115848.4,"l":115792,"c":115821.9,"v":112600,"usd":0.97207768}
{"ts":1757923320000,"o":115821.9,"h":115821.9,"l":115670,"c":115725.4,"v":1067400,"usd":9.22339425}
{"ts":1757923380000,"o":115725.4,"h":115727.4,"l":115520,"c":115535.2,"v":2633200,"usd":22.77777076}
{"ts":1757923440000,"o":115535.2,"h":115625.5,"l":115259.7,"c":115487.5,"v":17190700,"usd":148.96677814}
{"ts":1757923500000,"o":115487.5,"h":115523,"l":115460,"c":115464,"v":1588800,"usd":13.75645074}
{"ts":1757923560000,"o":115464,"h":115562.6,"l":115452.1,"c":115552.7,"v":835900,"usd":7.23732238}
{"ts":1757923620000,"o":115552.7,"h":115575.9,"l":115510,"c":115510,"v":806300,"usd":6.97848356}
{"ts":1757923680000,"o":115510,"h":115602.1,"l":115494,"c":115602.1,"v":284800,"usd":2.46490525}
{"ts":1757923740000,"o":115602.1,"h":115612.4,"l":115564,"c":115564,"v":288700,"usd":2.49760225}
{"ts":1757923800000,"o":115564,"h":115570,"l":115536.2,"c":115536.2,"v":185200,"usd":1.60269556}
{"ts":1757923860000,"o":115536.2,"h":115559.9,"l":115483.7,"c":115483.7,"v":253000,"usd":2.19005214}
{"ts":1757923920000,"o":115483.7,"h":115528,"l":115480,"c":115528,"v":258300,"usd":2.23624911}
{"ts":1757923980000,"o":115528,"h":115559.9,"l":115530,"c":115559.9,"v":182600,"usd":1.58032981}
{"ts":1757924040000,"o":115559.9,"h":115550.9,"l":115512,"c":115548.8,"v":151400,"usd":1.31045032}
{"ts":1757924100000,"o":115548.8,"h":115548.7,"l":115510,"c":115512,"v":78100,"usd":0.67604233}
{"ts":1757924160000,"o":115512,"h":115525.9,"l":115460.1,"c":115468.1,"v":206000,"usd":1.78385962}
{"ts":1757924220000,"o":115468.1,"h":115554,"l":115460,"c":115554,"v":161300,"usd":1.39645988}
{"ts":1757924280000,"o":115554,"h":115660,"l":115554,"c":115660,"v":333500,"usd":2.88493539}
{"ts":1757924340000,"o":115660,"h":115707.5,"l":115666.1,"c":115703,"v":246100,"usd":2.12736724}
{"ts":1757924400000,"o":115703,"h":115722,"l":115660.1,"c":115685.9,"v":305300,"usd":2.63897783}
{"ts":1757924460000,"o":115685.9,"h":115676,"l":115603,"c":115651,"v":155400,"usd":1.34390789}
{"ts":1757924520000,"o":115651,"h":115679,"l":115635.2,"c":115679,"v":93200,"usd":0.80587669}
{"ts":1757924580000,"o":115679,"h":115741.5,"l":115685.6,"c":115731.6,"v":192600,"usd":1.6643717}
{"ts":1757924640000,"o":115731.6,"h":115741,"l":115698.9,"c":115741,"v":17000,"usd":0.14690646}
{"ts":1757924700000,"o":115741,"h":115770,"l":115741,"c":115770,"v":66400,"usd":0.57362082}
{"ts":1757924760000,"o":115770,"h":115819.5,"l":115779,"c":115815,"v":120100,"usd":1.03705166}
{"ts":1757924820000,"o":115815,"h":115809.1,"l":115778,"c":115800.1,"v":188100,"usd":1.62434932}
{"ts":1757924880000,"o":115800.1,"h":115799,"l":115610.6,"c":115702.2,"v":11824100,"usd":102.19040234}
{"ts":1757924940000,"o":115702.2,"h":115704.9,"l":115660,"c":115660,"v":202800,"usd":1.75298918}
{"ts":1757925000000,"o":115660,"h":115660,"l":115636.9,"c":115652,"v":225800,"usd":1.95247295}
{"ts":1757925060000,"o":115652,"h":115665.7,"l":115635,"c":115662.7,"v":439200,"usd":3.79766992}
{"ts":1757925120000,"o":115662.7,"h":115657.6,"l":115630,"c":115630,"v":286200,"usd":2.47480862}
{"ts":1757925180000,"o":115630,"h":115637,"l":115580.3,"c":115637,"v":605400,"usd":5.23693188}
{"ts":1757925240000,"o":115637,"h":115653.5,"l":115616,"c":115637.3,"v":337200,"usd":2.91598753}
{"ts":1757925300000,"o":115637.3,"h":115653.5,"l":115572.6,"c":115572.6,"v":139000,"usd":1.20232215}
{"ts":1757925360000,"o":115572.6,"h":115572,"l":115460.2,"c":115460.2,"v":315100,"usd":2.72780354}
{"ts":1757925420000,"o":115460.2,"h":115485.9,"l":115454.6,"c":115484.1,"v":492300,"usd":4.26368887}
{"ts":1757925480000,"o":115484.1,"h":115484,"l":115403.5,"c":115429.4,"v":475200,"usd":4.11646615}
{"ts":1757925540000,"o":115429.4,"h":115440.3,"l":115415.5,"c":115424,"v":274400,"usd":2.37725477}
{"ts":1757925600000,"o":115424,"h":115423.1,"l":115394,"c":115406.1,"v":260500,"usd":2.2573085}
{"ts":1757925660000,"o":115406.1,"h":115406,"l":115353.4,"c":115358.1,"v":75200,"usd":0.65173188}
{"ts":1757925720000,"o":115358.1,"h":115377,"l":115300,"c":115369.4,"v":782100,"usd":6.78072751}
{"ts":1757925780000,"o":115369.4,"h":115369.4,"l":115306,"c":115309,"v":161300,"usd":1.39859314}
{"ts":1757925840000,"o":115309,"h":115320.3,"l":115271.6,"c":115320.3,"v":896900,"usd":7.77924697}
{"ts":1757925900000,"o":115320.3,"h":115330.5,"l":115268.7,"c":115273,"v":295100,"usd":2.55924444}
{"ts":1757925960000,"o":115273,"h":115313,"l":115275,"c":115313,"v":267800,"usd":2.32271021}
{"ts":1757926020000,"o":115313,"h":115314,"l":115273.1,"c":115314,"v":314400,"usd":2.72680062}
{"ts":1757926080000,"o":115314,"h":115313.9,"l":115225.4,"c":115287.9,"v":1394300,"usd":12.09458269}
{"ts":1757926140000,"o":115287.9,"h":115309,"l":115197.8,"c":115199.8,"v":336000,"usd":2.9148447}
{"ts":1757926200000,"o":115199.8,"h":115213,"l":115060.1,"c":115115,"v":1802400,"usd":15.65777575}
{"ts":1757926260000,"o":115115,"h":115129.8,"l":114977.6,"c":114990.7,"v":756900,"usd":6.57979018}
{"ts":1757926320000,"o":114990.7,"h":114990.6,"l":114911.5,"c":114986,"v":1291000,"usd":11.23109496}
{"ts":1757926380000,"o":114986,"h":114982.1,"l":114916.9,"c":114925,"v":400200,"usd":3.48146518}
{"ts":1757926440000,"o":114925,"h":114990.6,"l":114900,"c":114977,"v":873800,"usd":7.60200704}
{"ts":1757926500000,"o":114977,"h":114966,"l":114865.3,"c":114865.3,"v":1194800,"usd":10.39552122}
{"ts":1757926560000,"o":114865.3,"h":114865.2,"l":114590.2,"c":114787.6,"v":24668100,"usd":215.09801709}
{"ts":1757926620000,"o":114787.6,"h":114828.1,"l":114767.3,"c":114794.1,"v":1522800,"usd":13.26337991}
{"ts":1757926680000,"o":114794.1,"h":114809.9,"l":114721.1,"c":114760,"v":886200,"usd":7.72158386}
{"ts":1757926740000,"o":114760,"h":114854.4,"l":114760,"c":114783,"v":1533200,"usd":13.35509899}
{"ts":1757926800000,"o":114783,"h":114786.9,"l":114706.8,"c":114738.7,"v":640300,"usd":5.58072091}
{"ts":1757926860000,"o":114738.7,"h":114740.6,"l":114612.8,"c":114698,"v":3011200,"usd":26.26239281}
{"ts":1757926920000,"o":114698,"h":114819.3,"l":114700,"c":114790,"v":2100300,"usd":18.30187762}
{"ts":1757926980000,"o":114790,"h":114866.1,"l":114770,"c":114851.8,"v":1421100,"usd":12.37688311}
{"ts":1757927040000,"o":114851.8,"h":114895.4,"l":114810,"c":114810,"v":598800,"usd":5.21318217}
{"ts":1757927100000,"o":114810,"h":114830,"l":114797.5,"c":114830,"v":412600,"usd":3.59368852}
{"ts":1757927160000,"o":114830,"h":114889.3,"l":114814.3,"c":114834.9,"v":119900,"usd":1.04403594}
{"ts":1757927220000,"o":114834.9,"h":114943.9,"l":114835,"c":114903,"v":895000,"usd":7.78943804}
{"ts":1757927280000,"o":114903,"h":115008,"l":114850.9,"c":114887.8,"v":3648700,"usd":31.74932593}
{"ts":1757927340000,"o":114887.8,"h":114887.7,"l":114859.1,"c":114859.1,"v":153800,"usd":1.33880095}
{"ts":1757927400000,"o":114859.1,"h":114872,"l":114808.6,"c":114817.8,"v":91600,"usd":0.79766243}
{"ts":1757927460000,"o":114817.8,"h":114817.8,"l":114770.1,"c":114784,"v":673100,"usd":5.86366175}
{"ts":1757927520000,"o":114784,"h":114785,"l":114770.1,"c":114783,"v":249500,"usd":2.17377191}
{"ts":1757927580000,"o":114783,"h":114784.8,"l":114747.1,"c":114766,"v":185500,"usd":1.61635495}
{"ts":1757927640000,"o":114766,"h":114872.1,"l":114766,"c":114866.5,"v":590000,"usd":5.13900678}
{"ts":1757927700000,"o":114866.5,"h":114866.4,"l":114834.1,"c":114850.3,"v":280000,"usd":2.43804355}
{"ts":1757927760000,"o":114850.3,"h":114852.8,"l":114783.1,"c":114801,"v":345000,"usd":3.00519027}
{"ts":1757927820000,"o":114801,"h":114820,"l":114779,"c":114820,"v":147300,"usd":1.28321762}
{"ts":1757927880000,"o":114820,"h":114841.1,"l":114804.5,"c":114810,"v":161400,"usd":1.40552449}
{"ts":1757927940000,"o":114810,"h":114826,"l":114809,"c":114811,"v":80800,"usd":0.7037302}
{"ts":1757928000000,"o":114811,"h":114825.9,"l":114810.9,"c":114815.8,"v":70800,"usd":0.61665072}
{"ts":1757928060000,"o":114815.8,"h":114831,"l":114816.2,"c":114831,"v":15400,"usd":0.13411769}
{"ts":1757928120000,"o":114831,"h":114992.1,"l":114850,"c":114981.6,"v":1921900,"usd":16.7203624}
{"ts":1757928180000,"o":114981.6,"h":115101.7,"l":114981.6,"c":115096.8,"v":736600,"usd":6.40168007}
{"ts":1757928240000,"o":115096.8,"h":115125,"l":115072.7,"c":115102,"v":328000,"usd":2.84959983}
{"ts":1757928300000,"o":115102,"h":115107,"l":115064,"c":115064,"v":431900,"usd":3.75246163}
{"ts":1757928360000,"o":115064,"h":115098,"l":115064.1,"c":115098,"v":103900,"usd":0.9029378}
{"ts":1757928420000,"o":115098,"h":115170.3,"l":115103,"c":115123,"v":488800,"usd":4.2449791}
{"ts":1757928480000,"o":115123,"h":115143.2,"l":115105.1,"c":115105.1,"v":125000,"usd":1.08571623}
{"ts":1757928540000,"o":115105.1,"h":115128.9,"l":115090.1,"c":115115,"v":131600,"usd":1.14318734}
{"ts":1757928600000,"o":115115,"h":115114.9,"l":115072.1,"c":115083,"v":388300,"usd":3.37390579}
{"ts":1757928660000,"o":115083,"h":115073.1,"l":115064.1,"c":115064.1,"v":140000,"usd":1.21670467}
{"ts":1757928720000,"o":115064.1,"h":115089,"l":115064.1,"c":115073.9,"v":87200,"usd":0.75772059}
{"ts":1757928780000,"o":115073.9,"h":115085,"l":115072,"c":115072,"v":53300,"usd":0.46315215}
{"ts":1757928840000,"o":115072,"h":115072,"l":115064.2,"c":115064.2,"v":453400,"usd":3.94036279}
{"ts":1757928900000,"o":115064.2,"h":115060,"l":115020.1,"c":115020.1,"v":127000,"usd":1.10392155}
{"ts":1757928960000,"o":115020.1,"h":115032.4,"l":114960,"c":114960,"v":47500,"usd":0.41299526}
{"ts":1757929020000,"o":114960,"h":115021,"l":114955.5,"c":115002,"v":229100,"usd":1.99249201}
{"ts":1757929080000,"o":115002,"h":115000,"l":114959,"c":114977.4,"v":208200,"usd":1.81100469}
{"ts":1757929140000,"o":114977.4,"h":115013,"l":114975,"c":114992,"v":132700,"usd":1.15391618}
{"ts":1757929200000,"o":114992,"h":115012.1,"l":114987.1,"c":114987.1,"v":20400,"usd":0.17737817}
{"ts":1757929260000,"o":114987.1,"h":114987,"l":114951.1,"c":114951.1,"v":7000,"usd":0.06087935}
{"ts":1757929320000,"o":114951.1,"h":114951.1,"l":114936,"c":114936.1,"v":33000,"usd":0.28709803}
{"ts":1757929380000,"o":114936.1,"h":114936.1,"l":114900,"c":114900.1,"v":66700,"usd":0.58040305}
{"ts":1757929440000,"o":114900.1,"h":114934,"l":114900,"c":114934,"v":279200,"usd":2.4298009}
{"ts":1757929500000,"o":114934,"h":114956.6,"l":114909.7,"c":114909.7,"v":113200,"usd":0.98489487}
{"ts":1757929560000,"o":114909.7,"h":114922,"l":114896.1,"c":114906.7,"v":222400,"usd":1.93553288}
{"ts":1757929620000,"o":114906.7,"h":114896,"l":114871.6,"c":114871.6,"v":105500,"usd":0.91826907}
{"ts":1757929680000,"o":114871.6,"h":114883,"l":114853.8,"c":114883,"v":301000,"usd":2.62052116}
{"ts":1757929740000,"o":114883,"h":114883,"l":114856,"c":114856,"v":78400,"usd":0.68248265}
{"ts":1757929800000,"o":114856,"h":114883,"l":114840.1,"c":114851.7,"v":267900,"usd":2.33246633}
{"ts":1757929860000,"o":114851.7,"h":114843.9,"l":114836.1,"c":114838,"v":19900,"usd":0.17328558}
{"ts":1757929920000,"o":114838,"h":114858.4,"l":114840,"c":114858,"v":248700,"usd":2.16554115}
{"ts":1757929980000,"o":114858,"h":114932,"l":114845.1,"c":114932,"v":196500,"usd":1.71023781}
{"ts":1757930040000,"o":114932,"h":114950.9,"l":114888,"c":114888,"v":174000,"usd":1.51403492}
{"ts":1757930100000,"o":114888,"h":114914,"l":114886,"c":114886.1,"v":120100,"usd":1.04525658}
{"ts":1757930160000,"o":114886.1,"h":114886,"l":114870.5,"c":114870.5,"v":10700,"usd":0.09314163}
{"ts":1757930220000,"o":114870.5,"h":114870.5,"l":114870.5,"c":114870.5,"v":0,"usd":0}
{"ts":1757930280000,"o":114870.5,"h":114870.5,"l":114870.5,"c":114870.5,"v":900,"usd":0.00783495}
{"ts":1757930340000,"o":114870.5,"h":114870.5,"l":114870.5,"c":114870.5,"v":41400,"usd":0.3604077}
{"ts":1757930400000,"o":114870.5,"h":114881.6,"l":114852.1,"c":114852.1,"v":189900,"usd":1.65309081}
{"ts":1757930460000,"o":114852.1,"h":114926.3,"l":114852,"c":114905,"v":95200,"usd":0.82859941}
{"ts":1757930520000,"o":114905,"h":114923.4,"l":114895,"c":114900,"v":184000,"usd":1.60120329}
{"ts":1757930580000,"o":114900,"h":114918.1,"l":114902.1,"c":114904.9,"v":22000,"usd":0.19145912}
{"ts":1757930640000,"o":114904.9,"h":114905,"l":114881.1,"c":114881.1,"v":50200,"usd":0.4369322}
{"ts":1757930700000,"o":114881.1,"h":114902.8,"l":114862.2,"c":114862.9,"v":62000,"usd":0.53968361}
{"ts":1757930760000,"o":114862.9,"h":114863,"l":114861,"c":114861,"v":13700,"usd":0.11927325}
{"ts":1757930820000,"o":114861,"h":114860.1,"l":114822.5,"c":114827,"v":189900,"usd":1.65362676}
{"ts":1757930880000,"o":114827,"h":114862,"l":114822.4,"c":114862,"v":185500,"usd":1.61550146}
{"ts":1757930940000,"o":114862,"h":114940,"l":114875,"c":114894.2,"v":245200,"usd":2.13340302}
{"ts":1757931000000,"o":114894.2,"h":114897.9,"l":114831.6,"c":114831.7,"v":362200,"usd":3.15398982}
{"ts":1757931060000,"o":114831.7,"h":114869.1,"l":114831.6,"c":114853.1,"v":93200,"usd":0.81153256}
{"ts":1757931120000,"o":114853.1,"h":114853.1,"l":114832.1,"c":114832.1,"v":658200,"usd":5.73106084}
{"ts":1757931180000,"o":114832.1,"h":114832,"l":114814.8,"c":114822,"v":800000,"usd":6.96734448}
{"ts":1757931240000,"o":114822,"h":114851,"l":114807.6,"c":114816.8,"v":73300,"usd":0.63829025}
{"ts":1757931300000,"o":114816.8,"h":114831.9,"l":114813.7,"c":114831.9,"v":37500,"usd":0.3265903}
{"ts":1757931360000,"o":114831.9,"h":114914,"l":114833,"c":114895,"v":1044100,"usd":9.08669206}
{"ts":1757931420000,"o":114895,"h":114906,"l":114879,"c":114884,"v":58200,"usd":0.50658132}
{"ts":1757931480000,"o":114884,"h":114884,"l":114866,"c":114871,"v":67500,"usd":0.58759104}
{"ts":1757931540000,"o":114871,"h":114879.6,"l":114871,"c":114879.6,"v":12800,"usd":0.11142309}
{"ts":1757931600000,"o":114879.6,"h":114904,"l":114879.6,"c":114904,"v":12900,"usd":0.11228978}
{"ts":1757931660000,"o":114904,"h":114908,"l":114904,"c":114907.9,"v":11000,"usd":0.09573022}
{"ts":1757931720000,"o":114907.9,"h":114932,"l":114900,"c":114932,"v":668100,"usd":5.81397731}
{"ts":1757931780000,"o":114932,"h":114931.9,"l":114800,"c":114800,"v":939500,"usd":8.17955596}
{"ts":1757931840000,"o":114800,"h":114800,"l":114734,"c":114774.3,"v":1257200,"usd":10.95204414}
{"ts":1757931900000,"o":114774.3,"h":114800.9,"l":114705,"c":114760,"v":337200,"usd":2.93890013}
{"ts":1757931960000,"o":114760,"h":114754.8,"l":114737,"c":114752.1,"v":82700,"usd":0.72067649}
{"ts":1757932020000,"o":114752.1,"h":114754.8,"l":114751,"c":114751,"v":46900,"usd":0.40870144}
{"ts":1757932080000,"o":114751,"h":114751,"l":114739.9,"c":114747,"v":70300,"usd":0.61267497}
{"ts":1757932140000,"o":114747,"h":114765,"l":114746.9,"c":114765,"v":95500,"usd":0.83225748}
{"ts":1757932200000,"o":114765,"h":114816.5,"l":114780,"c":114780,"v":368600,"usd":3.2108372}
{"ts":1757932260000,"o":114780,"h":114830,"l":114780,"c":114789,"v":127200,"usd":1.10805671}
{"ts":1757932320000,"o":114789,"h":114805.7,"l":114788,"c":114799,"v":57000,"usd":0.49654588}
{"ts":1757932380000,"o":114799,"h":114820.9,"l":114805,"c":114818.1,"v":18000,"usd":0.1567747}
{"ts":1757932440000,"o":114818.1,"h":114835.5,"l":114805,"c":114827.3,"v":148200,"usd":1.29066035}
{"ts":1757932500000,"o":114827.3,"h":114847.6,"l":114814.1,"c":114830.1,"v":117200,"usd":1.02070483}
{"ts":1757932560000,"o":114830.1,"h":114849,"l":114829,"c":114849,"v":18200,"usd":0.15848575}
{"ts":1757932620000,"o":114849,"h":114872,"l":114849.9,"c":114850.3,"v":536000,"usd":4.66672107}
{"ts":1757932680000,"o":114850.3,"h":114873.9,"l":114829.1,"c":114853.1,"v":398900,"usd":3.47327019}
{"ts":1757932740000,"o":114853.1,"h":114853,"l":114828.1,"c":114842.1,"v":122800,"usd":1.06937234}
{"ts":1757932800000,"o":114842.1,"h":114842,"l":114820,"c":114820,"v":13100,"usd":0.1140824}
{"ts":1757932860000,"o":114820,"h":114810,"l":114754.6,"c":114760.2,"v":10215600,"usd":88.98955463}
{"ts":1757932920000,"o":114760.2,"h":114760.3,"l":114756,"c":114756,"v":30900,"usd":0.26926477}
{"ts":1757932980000,"o":114756,"h":114764,"l":114740.7,"c":114764,"v":61200,"usd":0.53330993}
{"ts":1757933040000,"o":114764,"h":114779.6,"l":114762.1,"c":114773.9,"v":122400,"usd":1.06649091}
{"ts":1757933100000,"o":114773.9,"h":114778,"l":114762.1,"c":114778,"v":27700,"usd":0.24135283}
{"ts":1757933160000,"o":114778,"h":114777,"l":114746,"c":114746,"v":65300,"usd":0.56899862}
{"ts":1757933220000,"o":114746,"h":114760,"l":114746,"c":114760,"v":25500,"usd":0.22221829}
{"ts":1757933280000,"o":114760,"h":114782.7,"l":114760,"c":114782.7,"v":116000,"usd":1.01073564}
{"ts":1757933340000,"o":114782.7,"h":114811,"l":114782.8,"c":114811,"v":423500,"usd":3.68904415}
{"ts":1757933400000,"o":114811,"h":114838.7,"l":114813,"c":114825.1,"v":233200,"usd":2.03099767}
{"ts":1757933460000,"o":114825.1,"h":114825,"l":114824.1,"c":114824.1,"v":2000,"usd":0.01741785}
{"ts":1757933520000,"o":114824.1,"h":114874.1,"l":114824.1,"c":114874.1,"v":468300,"usd":4.07768771}
{"ts":1757933580000,"o":114874.1,"h":114894,"l":114820.1,"c":114820.1,"v":448000,"usd":3.90000285}
{"ts":1757933640000,"o":114820.1,"h":114824,"l":114820,"c":114824,"v":61900,"usd":0.5391044}
{"ts":1757933700000,"o":114824,"h":114848.8,"l":114833.9,"c":114848.8,"v":121500,"usd":1.05801358}
{"ts":1757933760000,"o":114848.8,"h":114848,"l":114804,"c":114833,"v":65000,"usd":0.56608487}
{"ts":1757933820000,"o":114833,"h":114837.2,"l":114833.1,"c":114837.2,"v":98200,"usd":0.85514889}
{"ts":1757933880000,"o":114837.2,"h":114841.3,"l":114796,"c":114796,"v":216200,"usd":1.88285568}
{"ts":1757933940000,"o":114796,"h":114795.1,"l":114766.7,"c":114769.1,"v":162600,"usd":1.41653717}
{"ts":1757934000000,"o":114769.1,"h":114786.4,"l":114767.1,"c":114784.6,"v":219800,"usd":1.91512406}
{"ts":1757934060000,"o":114784.6,"h":114804.9,"l":114754.8,"c":114754.8,"v":90600,"usd":0.78937928}
{"ts":1757934120000,"o":114754.8,"h":114782.4,"l":114751.1,"c":114751.2,"v":134000,"usd":1.16763245}
{"ts":1757934180000,"o":114751.2,"h":114771.9,"l":114751.2,"c":114762,"v":31600,"usd":0.27535768}
{"ts":1757934240000,"o":114762,"h":114782.4,"l":114752.3,"c":114782.4,"v":77800,"usd":0.67791735}
{"ts":1757934300000,"o":114782.4,"h":114818.1,"l":114781.1,"c":114781.1,"v":212100,"usd":1.84761913}
{"ts":1757934360000,"o":114781.1,"h":114786,"l":114762,"c":114762,"v":51200,"usd":0.44607664}
{"ts":1757934420000,"o":114762,"h":114780.9,"l":114741.4,"c":114754.6,"v":113900,"usd":0.99243261}
{"ts":1757934480000,"o":114754.6,"h":114768.1,"l":114741.1,"c":114758,"v":89400,"usd":0.77907256}
{"ts":1757934540000,"o":114758,"h":114758,"l":114740.1,"c":114741,"v":49700,"usd":0.43313128}
{"ts":1757934600000,"o":114741,"h":114781,"l":114743.1,"c":114781,"v":45800,"usd":0.39907674}
{"ts":1757934660000,"o":114781,"h":114893.9,"l":114783.1,"c":114874.7,"v":42000,"usd":0.36569071}
{"ts":1757934720000,"o":114874.7,"h":114927.6,"l":114851,"c":114892,"v":90400,"usd":0.78679505}
{"ts":1757934780000,"o":114892,"h":114967.6,"l":114887.3,"c":114953,"v":661100,"usd":5.75226548}
{"ts":1757934840000,"o":114953,"h":115050.1,"l":114953.9,"c":115031.7,"v":305900,"usd":2.65991466}
{"ts":1757934900000,"o":115031.7,"h":115084.2,"l":115031.7,"c":115071,"v":103300,"usd":0.89771534}
{"ts":1757934960000,"o":115071,"h":115071,"l":115008.6,"c":115068,"v":292400,"usd":2.54179609}
{"ts":1757935020000,"o":115068,"h":115098.5,"l":115033.1,"c":115036.1,"v":90100,"usd":0.78308012}
{"ts":1757935080000,"o":115036.1,"h":115041.9,"l":115013.4,"c":115013.4,"v":131800,"usd":1.14574738}
{"ts":1757935140000,"o":115013.4,"h":115031.9,"l":115017.1,"c":115029,"v":23000,"usd":0.1999438}
{"ts":1757935200000,"o":115029,"h":115078.4,"l":115008.8,"c":115008.8,"v":52600,"usd":0.45724672}
{"ts":1757935260000,"o":115008.8,"h":115015.6,"l":114968.5,"c":115010,"v":828900,"usd":7.20756938}
{"ts":1757935320000,"o":115010,"h":115012.3,"l":114993,"c":114997,"v":69000,"usd":0.60002343}
{"ts":1757935380000,"o":114997,"h":115071.4,"l":114997,"c":115000,"v":147900,"usd":1.2856807}
{"ts":1757935440000,"o":115000,"h":114993.1,"l":114927,"c":114927,"v":118100,"usd":1.02742229}
{"ts":1757935500000,"o":114927,"h":114928,"l":114919.3,"c":114920.1,"v":225500,"usd":1.96223108}
{"ts":1757935560000,"o":114920.1,"h":114920.1,"l":114880.1,"c":114880.1,"v":92600,"usd":0.80582697}
{"ts":1757935620000,"o":114880.1,"h":114924,"l":114879.1,"c":114917,"v":307700,"usd":2.67815736}
{"ts":1757935680000,"o":114917,"h":114937.5,"l":114917,"c":114937.5,"v":168100,"usd":1.46274496}
{"ts":1757935740000,"o":114937.5,"h":114944.3,"l":114903,"c":114944.3,"v":288000,"usd":2.50616487}
{"ts":1757935800000,"o":114944.3,"h":114942,"l":114920,"c":114920.1,"v":31800,"usd":0.27670966}
{"ts":1757935860000,"o":114920.1,"h":114962.7,"l":114910,"c":114910,"v":100400,"usd":0.87357436}
{"ts":1757935920000,"o":114910,"h":114936.4,"l":114888.2,"c":114936.3,"v":108900,"usd":0.94773892}
{"ts":1757935980000,"o":114936.3,"h":115011.8,"l":114938,"c":115002,"v":231600,"usd":2.01428388}
{"ts":1757936040000,"o":115002,"h":115037.8,"l":114991,"c":115011.1,"v":89900,"usd":0.78153269}
{"ts":1757936100000,"o":115011.1,"h":115059.5,"l":115010.1,"c":115059.1,"v":690600,"usd":6.00360883}
{"ts":1757936160000,"o":115059.1,"h":115088.5,"l":115052.1,"c":115088.5,"v":74500,"usd":0.64742571}
{"ts":1757936220000,"o":115088.5,"h":115129,"l":115088.6,"c":115129,"v":179000,"usd":1.55513852}
{"ts":1757936280000,"o":115129,"h":115174.5,"l":115124,"c":115173.1,"v":643900,"usd":5.59195508}
{"ts":1757936340000,"o":115173.1,"h":115218.5,"l":115167,"c":115189.8,"v":516400,"usd":4.48286403}
{"ts":1757936400000,"o":115189.8,"h":115191.4,"l":115160,"c":115179,"v":106100,"usd":0.92115816}
{"ts":1757936460000,"o":115179,"h":115179,"l":115150.9,"c":115150.9,"v":133800,"usd":1.16190406}
{"ts":1757936520000,"o":115150.9,"h":115150.9,"l":115103,"c":115107.1,"v":370800,"usd":3.2208364}
{"ts":1757936580000,"o":115107.1,"h":115110.9,"l":115073.5,"c":115078,"v":70900,"usd":0.61608452}
{"ts":1757936640000,"o":115078,"h":115128.3,"l":115077.9,"c":115098,"v":111900,"usd":0.9721232}
{"ts":1757936700000,"o":115098,"h":115094.6,"l":115073.7,"c":115073.8,"v":103500,"usd":0.89938628}
{"ts":1757936760000,"o":115073.8,"h":115073.8,"l":115060,"c":115060,"v":55400,"usd":0.48143504}
{"ts":1757936820000,"o":115060,"h":115071.5,"l":115049.5,"c":115049.5,"v":166100,"usd":1.44361097}
{"ts":1757936880000,"o":115049.5,"h":115049.5,"l":115010.2,"c":115010.2,"v":55400,"usd":0.48161744}
{"ts":1757936940000,"o":115010.2,"h":115010.1,"l":114970,"c":114970,"v":103000,"usd":0.89576568}
{"ts":1757937000000,"o":114970,"h":115005.3,"l":114959,"c":115003,"v":106200,"usd":0.92368169}
{"ts":1757937060000,"o":115003,"h":115013,"l":115001,"c":115013,"v":52400,"usd":0.45561844}
{"ts":1757937120000,"o":115013,"h":115061,"l":115024.1,"c":115061,"v":56100,"usd":0.48766553}
{"ts":1757937180000,"o":115061,"h":115096.1,"l":115062,"c":115096.1,"v":28900,"usd":0.2511268}
{"ts":1757937240000,"o":115096.1,"h":115113,"l":115096.1,"c":115113,"v":69100,"usd":0.60033369}
{"ts":1757937300000,"o":115113,"h":115113,"l":115112.9,"c":115113,"v":5600,"usd":0.04864776}
{"ts":1757937360000,"o":115113,"h":115112.9,"l":115044.5,"c":115060,"v":254600,"usd":2.21234205}
{"ts":1757937420000,"o":115060,"h":115061,"l":115056,"c":115061,"v":88600,"usd":0.7700445}
{"ts":1757937480000,"o":115061,"h":115109,"l":115062,"c":115109,"v":46100,"usd":0.40056914}
{"ts":1757937540000,"o":115109,"h":115126.4,"l":115109,"c":115110,"v":32500,"usd":0.28233225}
{"ts":1757937600000,"o":115110,"h":115109.1,"l":115060,"c":115060.2,"v":50800,"usd":0.44140069}
{"ts":1757937660000,"o":115060.2,"h":115074,"l":115040.8,"c":115074,"v":48500,"usd":0.42156161}
{"ts":1757937720000,"o":115074,"h":115074,"l":114989.8,"c":114989.8,"v":225200,"usd":1.95792205}
{"ts":1757937780000,"o":114989.8,"h":115000.9,"l":114973.2,"c":114988.4,"v":80500,"usd":0.70010434}
{"ts":1757937840000,"o":114988.4,"h":114999.6,"l":114975.8,"c":114980,"v":99200,"usd":0.86269393}
{"ts":1757937900000,"o":114980,"h":114994,"l":114984,"c":114994,"v":51500,"usd":0.44788318}
{"ts":1757937960000,"o":114994,"h":114994,"l":114968,"c":114968,"v":16600,"usd":0.14437236}
{"ts":1757938020000,"o":114968,"h":114967.9,"l":114910.1,"c":114910.2,"v":91300,"usd":0.79445493}
{"ts":1757938080000,"o":114910.2,"h":114939.9,"l":114900.4,"c":114910,"v":95700,"usd":0.83281057}
{"ts":1757938140000,"o":114910,"h":114910,"l":114888.4,"c":114888.5,"v":60500,"usd":0.52658239}
{"ts":1757938200000,"o":114888.5,"h":114953.3,"l":114888.5,"c":114949.1,"v":256100,"usd":2.22874996}
{"ts":1757938260000,"o":114949.1,"h":114951.1,"l":114920,"c":114930,"v":88500,"usd":0.77003616}
{"ts":1757938320000,"o":114930,"h":114938.2,"l":114880,"c":114880,"v":201200,"usd":1.75118164}
{"ts":1757938380000,"o":114880,"h":114879.1,"l":114876,"c":114876,"v":63300,"usd":0.55101466}
{"ts":1757938440000,"o":114876,"h":114879,"l":114874.4,"c":114879,"v":299200,"usd":2.60457658}
{"ts":1757938500000,"o":114879,"h":114905,"l":114843.2,"c":114898,"v":202600,"usd":1.7639037}
{"ts":1757938560000,"o":114898,"h":114968.3,"l":114890.1,"c":114951.7,"v":394500,"usd":3.43228335}
{"ts":1757938620000,"o":114951.7,"h":114978.2,"l":114921.5,"c":114953.1,"v":184700,"usd":1.60693225}
{"ts":1757938680000,"o":114953.1,"h":114978.9,"l":114940,"c":114957.1,"v":239600,"usd":2.08415108}
{"ts":1757938740000,"o":114957.1,"h":114988.3,"l":114957.1,"c":114986,"v":51200,"usd":0.44535132}
{"ts":1757938800000,"o":114986,"h":114982.6,"l":114957.1,"c":114960,"v":102500,"usd":0.89157957}
{"ts":1757938860000,"o":114960,"h":114973,"l":114931,"c":114972,"v":37300,"usd":0.32446271}
{"ts":1757938920000,"o":114972,"h":114972,"l":114957,"c":114963,"v":54100,"usd":0.47060387}
{"ts":1757938980000,"o":114963,"h":114989.6,"l":114958.1,"c":114984,"v":77700,"usd":0.67581168}
{"ts":1757939040000,"o":114984,"h":115023.4,"l":114984,"c":115011,"v":116100,"usd":1.00952357}
{"ts":1757939100000,"o":115011,"h":115010,"l":114970,"c":114970,"v":133400,"usd":1.16010661}
{"ts":1757939160000,"o":114970,"h":114986.1,"l":114891.8,"c":114891.8,"v":1007200,"usd":8.76363524}
{"ts":1757939220000,"o":114891.8,"h":114900,"l":114880,"c":114899.9,"v":119000,"usd":1.03581067}
{"ts":1757939280000,"o":114899.9,"h":114899,"l":114820,"c":114820,"v":214000,"usd":1.86310914}
{"ts":1757939340000,"o":114820,"h":114827,"l":114806,"c":114827,"v":71500,"usd":0.62277003}
{"ts":1757939400000,"o":114827,"h":114832.5,"l":114786.1,"c":114794,"v":62600,"usd":0.54529049}
{"ts":1757939460000,"o":114794,"h":114799,"l":114784.4,"c":114798.9,"v":90200,"usd":0.78577316}
{"ts":1757939520000,"o":114798.9,"h":114848,"l":114799,"c":114848,"v":223600,"usd":1.94728548}
{"ts":1757939580000,"o":114848,"h":114855,"l":114850,"c":114855,"v":55600,"usd":0.48409983}
{"ts":1757939640000,"o":114855,"h":114854.9,"l":114824,"c":114824,"v":32000,"usd":0.27864593}
{"ts":1757939700000,"o":114824,"h":114879.5,"l":114823,"c":114858.9,"v":90700,"usd":0.78978915}
{"ts":1757939760000,"o":114858.9,"h":114880,"l":114858.9,"c":114880,"v":39500,"usd":0.34388842}
{"ts":1757939820000,"o":114880,"h":114880,"l":114867.1,"c":114867.9,"v":30400,"usd":0.2646285}
{"ts":1757939880000,"o":114867.9,"h":114880,"l":114867,"c":114875.1,"v":81900,"usd":0.71298272}
{"ts":1757939940000,"o":114875.1,"h":114874,"l":114847,"c":114866.3,"v":103600,"usd":0.90200149}
{"ts":1757940000000,"o":114866.3,"h":114867,"l":114849.5,"c":114849.6,"v":53600,"usd":0.46663646}
{"ts":1757940060000,"o":114849.6,"h":114849.5,"l":114826.6,"c":114826.6,"v":57900,"usd":0.5042027}
{"ts":1757940120000,"o":114826.6,"h":114854,"l":114826.6,"c":114854,"v":102500,"usd":0.89259117}
{"ts":1757940180000,"o":114854,"h":114882.9,"l":114843.1,"c":114843.1,"v":199400,"usd":1.7360558}
{"ts":1757940240000,"o":114843.1,"h":114843,"l":114822.2,"c":114829,"v":169000,"usd":1.4717681}
{"ts":1757940300000,"o":114829,"h":114889.9,"l":114829,"c":114886,"v":93500,"usd":0.81413996}
{"ts":1757940360000,"o":114886,"h":114880,"l":114856.9,"c":114857,"v":100300,"usd":0.87314618}
{"ts":1757940420000,"o":114857,"h":114857.2,"l":114840,"c":114840.1,"v":12400,"usd":0.10796632}
{"ts":1757940480000,"o":114840.1,"h":114840,"l":114816.8,"c":114816.8,"v":31300,"usd":0.27257706}
{"ts":1757940540000,"o":114816.8,"h":114830,"l":114810.1,"c":114823.5,"v":227500,"usd":1.9814467}
{"ts":1757940600000,"o":114823.5,"h":114823.5,"l":114691.5,"c":114708.9,"v":1807500,"usd":15.75269151}
{"ts":1757940660000,"o":114708.9,"h":114750,"l":114703.7,"c":114738,"v":150200,"usd":1.30934004}
{"ts":1757940720000,"o":114738,"h":114772,"l":114738,"c":114772,"v":68700,"usd":0.59860799}
{"ts":1757940780000,"o":114772,"h":114772,"l":114716.1,"c":114716.1,"v":42000,"usd":0.36603954}
{"ts":1757940840000,"o":114716.1,"h":114727,"l":114701.6,"c":114701.6,"v":203900,"usd":1.77744621}
{"ts":1757940900000,"o":114701.6,"h":114714,"l":114701.1,"c":114714,"v":123100,"usd":1.07318461}
{"ts":1757940960000,"o":114714,"h":114713.9,"l":114678.4,"c":114695.6,"v":142600,"usd":1.24331017}
{"ts":1757941020000,"o":114695.6,"h":114700,"l":114691,"c":114700,"v":42900,"usd":0.37404304}
{"ts":1757941080000,"o":114700,"h":114703.9,"l":114681,"c":114681,"v":96000,"usd":0.83696957}
{"ts":1757941140000,"o":114681,"h":114703,"l":114665.5,"c":114703,"v":150600,"usd":1.31322213}
{"ts":1757941200000,"o":114703,"h":114732,"l":114703,"c":114721,"v":179300,"usd":1.56302108}
{"ts":1757941260000,"o":114721,"h":114775,"l":114721,"c":114743,"v":267100,"usd":2.32789481}
{"ts":1757941320000,"o":114743,"h":114734.5,"l":114614.5,"c":114660.4,"v":963100,"usd":8.40083565}
{"ts":1757941380000,"o":114660.4,"h":114716.2,"l":114640.1,"c":114715.1,"v":311800,"usd":2.71910308}
{"ts":1757941440000,"o":114715.1,"h":114766.7,"l":114715.1,"c":114754.1,"v":64500,"usd":0.56210106}
{"ts":1757941500000,"o":114754.1,"h":114810,"l":114754.1,"c":114799.1,"v":127500,"usd":1.11079601}
{"ts":1757941560000,"o":114799.1,"h":114817.4,"l":114721,"c":114735.5,"v":113500,"usd":0.9889094}
{"ts":1757941620000,"o":114735.5,"h":114737,"l":114680,"c":114682.5,"v":136000,"usd":1.18568039}
{"ts":1757941680000,"o":114682.5,"h":114710.6,"l":114682.5,"c":114706,"v":66400,"usd":0.57892567}
{"ts":1757941740000,"o":114706,"h":114730,"l":114706,"c":114730,"v":39700,"usd":0.34606962}
{"ts":1757941800000,"o":114730,"h":114739.4,"l":114719,"c":114719.1,"v":15000,"usd":0.13074575}
{"ts":1757941860000,"o":114719.1,"h":114740,"l":114700.1,"c":114700.1,"v":44500,"usd":0.38789592}
{"ts":1757941920000,"o":114700.1,"h":114705,"l":114660.1,"c":114705,"v":263000,"usd":2.29351196}
{"ts":1757941980000,"o":114705,"h":114779,"l":114709.9,"c":114779,"v":88700,"usd":0.77301064}
{"ts":1757942040000,"o":114779,"h":114779.1,"l":114753,"c":114753,"v":14300,"usd":0.12460071}
{"ts":1757942100000,"o":114753,"h":114790,"l":114753.1,"c":114779,"v":154500,"usd":1.34615108}
{"ts":1757942160000,"o":114779,"h":114845.6,"l":114778.1,"c":114795.3,"v":371700,"usd":3.23736869}
{"ts":1757942220000,"o":114795.3,"h":114809.9,"l":114735.7,"c":114735.7,"v":953300,"usd":8.30470454}
{"ts":1757942280000,"o":114735.7,"h":114788,"l":114735.7,"c":114788,"v":150400,"usd":1.31056985}
{"ts":1757942340000,"o":114788,"h":114843.8,"l":114779,"c":114779,"v":798000,"usd":6.9504238}
{"ts":1757942400000,"o":114779,"h":114886.1,"l":114777.3,"c":114886,"v":178900,"usd":1.55819098}
{"ts":1757942460000,"o":114886,"h":114890,"l":114853,"c":114872,"v":78500,"usd":0.6833373}
{"ts":1757942520000,"o":114872,"h":114871.1,"l":114836.1,"c":114836.1,"v":63900,"usd":0.55638379}
{"ts":1757942580000,"o":114836.1,"h":114886,"l":114833,"c":114856,"v":5860200,"usd":51.01310099}
{"ts":1757942640000,"o":114856,"h":114873.6,"l":114830,"c":114863,"v":1362200,"usd":11.85973352}
{"ts":1757942700000,"o":114863,"h":114900,"l":114858.9,"c":114880,"v":173000,"usd":1.5059924}
{"ts":1757942760000,"o":114880,"h":114916,"l":114858,"c":114916,"v":201200,"usd":1.75119542}
{"ts":1757942820000,"o":114916,"h":114967,"l":114916,"c":114937.6,"v":318600,"usd":2.77196504}
{"ts":1757942880000,"o":114937.6,"h":114986.9,"l":114937.6,"c":114986.9,"v":238600,"usd":2.07547348}
{"ts":1757942940000,"o":114986.9,"h":115088.5,"l":114986.9,"c":115069.2,"v":2168200,"usd":18.85086506}
{"ts":1757943000000,"o":115069.2,"h":115069,"l":115020.1,"c":115041,"v":92600,"usd":0.80498793}
{"ts":1757943060000,"o":115041,"h":115053.9,"l":114982,"c":115019.4,"v":287300,"usd":2.49811526}
{"ts":1757943120000,"o":115019.4,"h":115099.9,"l":115020,"c":115063.8,"v":437500,"usd":3.80204645}
{"ts":1757943180000,"o":115063.8,"h":115089.9,"l":115008,"c":115084,"v":743400,"usd":6.46120042}
{"ts":1757943240000,"o":115084,"h":115084.9,"l":115005,"c":115036,"v":160600,"usd":1.39609277}
{"ts":1757943300000,"o":115036,"h":115095.9,"l":115038.1,"c":115060.1,"v":173500,"usd":1.50778501}
{"ts":1757943360000,"o":115060.1,"h":115060.1,"l":114929.7,"c":114929.7,"v":649200,"usd":5.64530231}
{"ts":1757943420000,"o":114929.7,"h":114966,"l":114801,"c":114801.1,"v":808600,"usd":7.03827252}
{"ts":1757943480000,"o":114801.1,"h":114887.9,"l":114733.3,"c":114811.3,"v":915900,"usd":7.97787083}
{"ts":1757943540000,"o":114811.3,"h":114849.5,"l":114754.8,"c":114768.7,"v":277100,"usd":2.41377249}
{"ts":1757943600000,"o":114768.7,"h":114786.8,"l":114700,"c":114714.9,"v":437700,"usd":3.81475439}
{"ts":1757943660000,"o":114714.9,"h":114781.2,"l":114715,"c":114774.9,"v":839200,"usd":7.31300689}
{"ts":1757943720000,"o":114774.9,"h":114775.4,"l":114661.7,"c":114667.8,"v":649300,"usd":5.66027368}
{"ts":1757943780000,"o":114667.8,"h":114690.8,"l":114534.7,"c":114608.5,"v":2516500,"usd":21.95834059}
{"ts":1757943840000,"o":114608.5,"h":114653.9,"l":114455,"c":114457.3,"v":14331100,"usd":125.09378409}
{"ts":1757943900000,"o":114457.3,"h":114510.2,"l":114394.2,"c":114496.7,"v":2882800,"usd":25.18982579}
{"ts":1757943960000,"o":114496.7,"h":114630.2,"l":114480.7,"c":114560.3,"v":1612600,"usd":14.07983479}
{"ts":1757944020000,"o":114560.3,"h":114725,"l":114568.7,"c":114725,"v":1050600,"usd":9.16378194}
{"ts":1757944080000,"o":114725,"h":114748,"l":114648.6,"c":114748,"v":963300,"usd":8.39957369}
{"ts":1757944140000,"o":114748,"h":114787.1,"l":114653.2,"c":114682,"v":587800,"usd":5.12492003}
{"ts":1757944200000,"o":114682,"h":114679.9,"l":114532.4,"c":114580.7,"v":430000,"usd":3.75256775}
{"ts":1757944260000,"o":114580.7,"h":114727.7,"l":114582.3,"c":114707.5,"v":393400,"usd":3.4320532}
{"ts":1757944320000,"o":114707.5,"h":114769.9,"l":114680,"c":114761,"v":477600,"usd":4.16360242}
{"ts":1757944380000,"o":114761,"h":114899.8,"l":114770,"c":114867.1,"v":826400,"usd":7.19838976}
{"ts":1757944440000,"o":114867.1,"h":114888.9,"l":114809.4,"c":114866.3,"v":362300,"usd":3.15427912}
{"ts":1757944500000,"o":114866.3,"h":114897.3,"l":114811.1,"c":114880.1,"v":91900,"usd":0.8000229}
{"ts":1757944560000,"o":114880.1,"h":114865.6,"l":114791.2,"c":114791.2,"v":119900,"usd":1.04417916}
{"ts":1757944620000,"o":114791.2,"h":114844.7,"l":114746.1,"c":114746.1,"v":156900,"usd":1.366823}
{"ts":1757944680000,"o":114746.1,"h":114741.7,"l":114674.2,"c":114674.2,"v":180300,"usd":1.57158946}
{"ts":1757944740000,"o":114674.2,"h":114678.6,"l":114632,"c":114678.2,"v":91100,"usd":0.79459464}
{"ts":1757944800000,"o":114678.2,"h":114715.3,"l":114673.5,"c":114682,"v":39400,"usd":0.34353407}
{"ts":1757944860000,"o":114682,"h":114706.7,"l":114623,"c":114623,"v":555700,"usd":4.84731168}
{"ts":1757944920000,"o":114623,"h":114662,"l":114560.1,"c":114560.1,"v":216000,"usd":1.88463898}
{"ts":1757944980000,"o":114560.1,"h":114640.2,"l":114571.9,"c":114595,"v":322000,"usd":2.80968009}
{"ts":1757945040000,"o":114595,"h":114611.2,"l":114558.5,"c":114582.2,"v":95700,"usd":0.83523797}
{"ts":1757945100000,"o":114582.2,"h":114600.1,"l":114524.9,"c":114568.1,"v":11328400,"usd":98.85823718}
{"ts":1757945160000,"o":114568.1,"h":114571.5,"l":114485.1,"c":114513.4,"v":1052600,"usd":9.1916316}
{"ts":1757945220000,"o":114513.4,"h":114569.3,"l":114485.1,"c":114524.5,"v":966600,"usd":8.4402604}
{"ts":1757945280000,"o":114524.5,"h":114553,"l":114488,"c":114553,"v":1248700,"usd":10.90315671}
{"ts":1757945340000,"o":114553,"h":114661,"l":114534.6,"c":114659.7,"v":467100,"usd":4.07608647}
{"ts":1757945400000,"o":114659.7,"h":114648.8,"l":114500.1,"c":114504.6,"v":237800,"usd":2.07472647}
{"ts":1757945460000,"o":114504.6,"h":114590.3,"l":114500.3,"c":114585,"v":509600,"usd":4.44947081}
{"ts":1757945520000,"o":114585,"h":114590.1,"l":114510.9,"c":114524.1,"v":334000,"usd":2.91619166}
{"ts":1757945580000,"o":114524.1,"h":114650.3,"l":114531.8,"c":114596.8,"v":624200,"usd":5.44744893}
{"ts":1757945640000,"o":114596.8,"h":114675.3,"l":114596.8,"c":114647.6,"v":305300,"usd":2.66336274}
{"ts":1757945700000,"o":114647.6,"h":114698.3,"l":114640.5,"c":114682.6,"v":191100,"usd":1.66647295}
{"ts":1757945760000,"o":114682.6,"h":114730,"l":114647.2,"c":114684.5,"v":900600,"usd":7.85146564}
{"ts":1757945820000,"o":114684.5,"h":114733.8,"l":114643.1,"c":114733.8,"v":278000,"usd":2.42403461}
{"ts":1757945880000,"o":114733.8,"h":114733.7,"l":114622.3,"c":114646.7,"v":127500,"usd":1.11191237}
{"ts":1757945940000,"o":114646.7,"h":114716.6,"l":114625.2,"c":114716.6,"v":146400,"usd":1.27684893}
{"ts":1757946000000,"o":114716.6,"h":114773,"l":114696,"c":114773,"v":221300,"usd":1.92877582}
{"ts":1757946060000,"o":114773,"h":114857.9,"l":114775,"c":114820,"v":533300,"usd":4.64414564}
{"ts":1757946120000,"o":114820,"h":114853.8,"l":114800,"c":114848.5,"v":217800,"usd":1.89677489}
{"ts":1757946180000,"o":114848.5,"h":114849.7,"l":114792.4,"c":114849.7,"v":237100,"usd":2.06490879}
{"ts":1757946240000,"o":114849.7,"h":114868.8,"l":114832,"c":114868.7,"v":126400,"usd":1.10053285}
{"ts":1757946300000,"o":114868.7,"h":114928.5,"l":114841.4,"c":114906.9,"v":258900,"usd":2.25319556}
{"ts":1757946360000,"o":114906.9,"h":114960,"l":114899.1,"c":114940.4,"v":515200,"usd":4.4827936}
{"ts":1757946420000,"o":114940.4,"h":114994.9,"l":114920.1,"c":114993.6,"v":226500,"usd":1.97025506}
{"ts":1757946480000,"o":114993.6,"h":114999.8,"l":114971.4,"c":114992.5,"v":95300,"usd":0.82872259}
{"ts":1757946540000,"o":114992.5,"h":115047.3,"l":114971.9,"c":115047.2,"v":2255900,"usd":19.6204522}
{"ts":1757946600000,"o":115047.2,"h":115060.1,"l":115020.1,"c":115034.9,"v":1359600,"usd":11.81771766}
{"ts":1757946660000,"o":115034.9,"h":115042.8,"l":114970,"c":115037.6,"v":3663700,"usd":31.85481249}
{"ts":1757946720000,"o":115037.6,"h":115054.5,"l":114947.9,"c":114954.1,"v":5719600,"usd":49.73558744}
{"ts":1757946780000,"o":114954.1,"h":114969.4,"l":114920.1,"c":114926.3,"v":927500,"usd":8.06899239}
{"ts":1757946840000,"o":114926.3,"h":114920.1,"l":114844.8,"c":114916.3,"v":582500,"usd":5.07066336}
{"ts":1757946900000,"o":114916.3,"h":114908.2,"l":114780,"c":114780.1,"v":816500,"usd":7.10999561}
{"ts":1757946960000,"o":114780.1,"h":114869.9,"l":114780.1,"c":114830.5,"v":524700,"usd":4.57037806}
{"ts":1757947020000,"o":114830.5,"h":114856.4,"l":114833.5,"c":114848.7,"v":177900,"usd":1.54904783}
{"ts":1757947080000,"o":114848.7,"h":114907.5,"l":114830.5,"c":114893.3,"v":362100,"usd":3.15250094}
{"ts":1757947140000,"o":114893.3,"h":114899.3,"l":114872.9,"c":114887,"v":84000,"usd":0.73116633}
{"ts":1757947200000,"o":114887,"h":114910,"l":114884.4,"c":114910,"v":204300,"usd":1.77813926}
{"ts":1757947260000,"o":114910,"h":114939.9,"l":114898,"c":114928.7,"v":116300,"usd":1.01198503}
{"ts":1757947320000,"o":114928.7,"h":114978.7,"l":114940,"c":114950,"v":187300,"usd":1.62923875}
{"ts":1757947380000,"o":114950,"h":114997,"l":114952.5,"c":114989.9,"v":347200,"usd":3.01955071}
{"ts":1757947440000,"o":114989.9,"h":114974.3,"l":114878.9,"c":114878.9,"v":27800,"usd":0.24190252}
{"ts":1757947500000,"o":114878.9,"h":114954.3,"l":114867.9,"c":114954.3,"v":395300,"usd":3.44014281}
{"ts":1757947560000,"o":114954.3,"h":115003.7,"l":114958.2,"c":115003.7,"v":362700,"usd":3.15409025}
{"ts":1757947620000,"o":115003.7,"h":115003.8,"l":114959.2,"c":114959.2,"v":104700,"usd":0.91049465}
{"ts":1757947680000,"o":114959.2,"h":114977.2,"l":114948.3,"c":114950,"v":189700,"usd":1.65011505}
{"ts":1757947740000,"o":114950,"h":114940,"l":114868.1,"c":114884.4,"v":115200,"usd":1.0024986}
{"ts":1757947800000,"o":114884.4,"h":114885.5,"l":114843.3,"c":114843.4,"v":187200,"usd":1.62975218}
{"ts":1757947860000,"o":114843.4,"h":114931.2,"l":114852.1,"c":114909.9,"v":172500,"usd":1.50132836}
{"ts":1757947920000,"o":114909.9,"h":114909.9,"l":114810,"c":114840.4,"v":230800,"usd":2.00986464}
{"ts":1757947980000,"o":114840.4,"h":114926,"l":114841.8,"c":114922.9,"v":114200,"usd":0.99403039}
{"ts":1757948040000,"o":114922.9,"h":114911,"l":114850.1,"c":114850.1,"v":105500,"usd":0.91844014}
{"ts":1757948100000,"o":114850.1,"h":114850,"l":114830.1,"c":114842.7,"v":125200,"usd":1.09020197}
{"ts":1757948160000,"o":114842.7,"h":114842.6,"l":114794.1,"c":114819,"v":86100,"usd":0.74991069}
{"ts":1757948220000,"o":114819,"h":114838.9,"l":114803.1,"c":114811.8,"v":135500,"usd":1.18011305}
{"ts":1757948280000,"o":114811.8,"h":114823,"l":114742.5,"c":114742.7,"v":178300,"usd":1.5535319}
{"ts":1757948340000,"o":114742.7,"h":114747.5,"l":114720,"c":114720,"v":297900,"usd":2.59627946}
{"ts":1757948400000,"o":114720,"h":114723.9,"l":114703.9,"c":114703.9,"v":42800,"usd":0.37311641}
{"ts":1757948460000,"o":114703.9,"h":114726.7,"l":114578.7,"c":114627.8,"v":4069100,"usd":35.49573504}
{"ts":1757948520000,"o":114627.8,"h":114629.2,"l":114596.1,"c":114622.8,"v":289800,"usd":2.52848048}
{"ts":1757948580000,"o":114622.8,"h":114664.6,"l":114588,"c":114664.6,"v":2019300,"usd":17.61386059}
{"ts":1757948640000,"o":114664.6,"h":114676,"l":114594.1,"c":114645.9,"v":9731400,"usd":84.88197415}
{"ts":1757948700000,"o":114645.9,"h":114705.9,"l":114646,"c":114669.3,"v":528100,"usd":4.60532056}
{"ts":1757948760000,"o":114669.3,"h":114672.8,"l":114576.9,"c":114592,"v":496700,"usd":4.33461853}
{"ts":1757948820000,"o":114592,"h":114614.2,"l":114576,"c":114586.8,"v":461600,"usd":4.0283168}
{"ts":1757948880000,"o":114586.8,"h":114615.8,"l":114584,"c":114610.3,"v":316400,"usd":2.76105698}
{"ts":1757948940000,"o":114610.3,"h":114642.6,"l":114500.1,"c":114513.2,"v":1247100,"usd":10.88620187}
{"ts":1757949000000,"o":114513.2,"h":114600.3,"l":114519.4,"c":114577.5,"v":890600,"usd":7.7737746}
{"ts":1757949060000,"o":114577.5,"h":114581.5,"l":114547.2,"c":114561.4,"v":207700,"usd":1.81300423}
{"ts":1757949120000,"o":114561.4,"h":114588.9,"l":114538.9,"c":114549.4,"v":383100,"usd":3.34363089}
{"ts":1757949180000,"o":114549.4,"h":114570.3,"l":114527.2,"c":114570.3,"v":183700,"usd":1.60372751}
{"ts":1757949240000,"o":114570.3,"h":114595.1,"l":114550.9,"c":114558,"v":188600,"usd":1.64612496}
{"ts":1757949300000,"o":114558,"h":114557.9,"l":114529,"c":114548.4,"v":174000,"usd":1.51917188}
{"ts":1757949360000,"o":114548.4,"h":114598.1,"l":114551.8,"c":114572.3,"v":297300,"usd":2.59471761}
{"ts":1757949420000,"o":114572.3,"h":114590.3,"l":114494.3,"c":114500,"v":372200,"usd":3.2496074}
{"ts":1757949480000,"o":114500,"h":114500,"l":114432.8,"c":114493.7,"v":845900,"usd":7.38973629}
{"ts":1757949540000,"o":114493.7,"h":114523.3,"l":114457.4,"c":114492.8,"v":306900,"usd":2.68066693}
{"ts":1757949600000,"o":114492.8,"h":114609.8,"l":114498.9,"c":114600.6,"v":1422000,"usd":12.41412843}
{"ts":1757949660000,"o":114600.6,"h":114702.7,"l":114607.2,"c":114681,"v":1164800,"usd":10.1580686}
{"ts":1757949720000,"o":114681,"h":114680.9,"l":114604.7,"c":114610.2,"v":710600,"usd":6.19893828}
{"ts":1757949780000,"o":114610.2,"h":114620.6,"l":114576.7,"c":114616.9,"v":551600,"usd":4.81352762}
{"ts":1757949840000,"o":114616.9,"h":114672.8,"l":114571.2,"c":114672.8,"v":681400,"usd":5.945639}
{"ts":1757949900000,"o":114672.8,"h":114686,"l":114648.2,"c":114686,"v":545500,"usd":4.75753316}
{"ts":1757949960000,"o":114686,"h":114736.1,"l":114686,"c":114688.6,"v":1323200,"usd":11.53527453}
{"ts":1757950020000,"o":114688.6,"h":114688.3,"l":114580.6,"c":114603.4,"v":491400,"usd":4.28733392}
{"ts":1757950080000,"o":114603.4,"h":114750.6,"l":114594.8,"c":114745.3,"v":865400,"usd":7.54793512}
{"ts":1757950140000,"o":114745.3,"h":114762.7,"l":114669.2,"c":114685.3,"v":750900,"usd":6.54540855}
{"ts":1757950200000,"o":114685.3,"h":114694.5,"l":114669,"c":114690.9,"v":372600,"usd":3.2489156}
{"ts":1757950260000,"o":114690.9,"h":114705.7,"l":114580.8,"c":114580.9,"v":308900,"usd":2.69445979}
{"ts":1757950320000,"o":114580.9,"h":114609.3,"l":114535.4,"c":114553.9,"v":556500,"usd":4.8571096}
{"ts":1757950380000,"o":114553.9,"h":114585.7,"l":114545,"c":114564.9,"v":211600,"usd":1.84707726}
{"ts":1757950440000,"o":114564.9,"h":114605,"l":114478.6,"c":114478.6,"v":320300,"usd":2.79584584}
{"ts":1757950500000,"o":114478.6,"h":114504.7,"l":114467.2,"c":114496.9,"v":270600,"usd":2.36367327}
{"ts":1757950560000,"o":114496.9,"h":114573.2,"l":114494.2,"c":114533.2,"v":218700,"usd":1.90967949}
{"ts":1757950620000,"o":114533.2,"h":114586,"l":114528.2,"c":114586,"v":266800,"usd":2.32910645}
{"ts":1757950680000,"o":114586,"h":114699.9,"l":114586,"c":114688.7,"v":801400,"usd":6.98937644}
{"ts":1757950740000,"o":114688.7,"h":114734.4,"l":114695.1,"c":114734.4,"v":312300,"usd":2.72225855}
{"ts":1757950800000,"o":114734.4,"h":114831.4,"l":114747.7,"c":114792.2,"v":618500,"usd":5.38839903}
{"ts":1757950860000,"o":114792.2,"h":114831.3,"l":114792.3,"c":114796.5,"v":409500,"usd":3.56636367}
{"ts":1757950920000,"o":114796.5,"h":114879.9,"l":114792.1,"c":114792.1,"v":470600,"usd":4.09783543}
{"ts":1757950980000,"o":114792.1,"h":114797.8,"l":114725.7,"c":114725.7,"v":111100,"usd":0.96797669}
{"ts":1757951040000,"o":114725.7,"h":114738.2,"l":114712.6,"c":114723.4,"v":202100,"usd":1.76168989}
{"ts":1757951100000,"o":114723.4,"h":114718.7,"l":114682.7,"c":114717.9,"v":60900,"usd":0.53092517}
{"ts":1757951160000,"o":114717.9,"h":114711.4,"l":114617.3,"c":114638,"v":212700,"usd":1.8549435}
{"ts":1757951220000,"o":114638,"h":114667.7,"l":114603,"c":114604.3,"v":101100,"usd":0.8821381}
{"ts":1757951280000,"o":114604.3,"h":114629.7,"l":114591.7,"c":114629.7,"v":84600,"usd":0.73823167}
{"ts":1757951340000,"o":114629.7,"h":114663.3,"l":114591.7,"c":114663.3,"v":84300,"usd":0.73557922}
{"ts":1757951400000,"o":114663.3,"h":114689.6,"l":114631.8,"c":114638.6,"v":187000,"usd":1.63069606}
{"ts":1757951460000,"o":114638.6,"h":114680.7,"l":114638,"c":114657,"v":72400,"usd":0.63150212}
{"ts":1757951520000,"o":114657,"h":114718.3,"l":114654.8,"c":114702,"v":106200,"usd":0.9259245}
{"ts":1757951580000,"o":114702,"h":114710,"l":114658.1,"c":114710,"v":252600,"usd":2.20261293}
{"ts":1757951640000,"o":114710,"h":114842.1,"l":114711,"c":114842.1,"v":1013100,"usd":8.82749917}
{"ts":1757951700000,"o":114842.1,"h":114842.1,"l":114770.1,"c":114773.1,"v":204000,"usd":1.776957}
{"ts":1757951760000,"o":114773.1,"h":114856,"l":114773.1,"c":114825,"v":414600,"usd":3.61075399}
{"ts":1757951820000,"o":114825,"h":114879.3,"l":114791.8,"c":114863,"v":349200,"usd":3.04077787}
{"ts":1757951880000,"o":114863,"h":114920,"l":114863,"c":114903,"v":437700,"usd":3.80925787}
{"ts":1757951940000,"o":114903,"h":114903,"l":114881,"c":114881.1,"v":86700,"usd":0.75467111}
{"ts":1757952000000,"o":114881.1,"h":114885,"l":114853.8,"c":114853.8,"v":238800,"usd":2.07872404}
{"ts":1757952060000,"o":114853.8,"h":114878,"l":114832.6,"c":114848,"v":206300,"usd":1.79626186}
{"ts":1757952120000,"o":114848,"h":114848,"l":114775.2,"c":114775.2,"v":366800,"usd":3.19474348}
{"ts":1757952180000,"o":114775.2,"h":114778.8,"l":114725.3,"c":114729,"v":93900,"usd":0.81833033}
{"ts":1757952240000,"o":114729,"h":114742.9,"l":114731,"c":114732,"v":7300,"usd":0.06362585}
{"ts":1757952300000,"o":114732,"h":114770,"l":114660.9,"c":114676,"v":1381700,"usd":12.0450588}
{"ts":1757952360000,"o":114676,"h":114750,"l":114681.1,"c":114695.2,"v":136400,"usd":1.1891153}
{"ts":1757952420000,"o":114695.2,"h":114721,"l":114679.1,"c":114681,"v":152600,"usd":1.3304723}
{"ts":1757952480000,"o":114681,"h":114739,"l":114660.4,"c":114739,"v":195700,"usd":1.70639584}
{"ts":1757952540000,"o":114739,"h":114777.7,"l":114732.6,"c":114777.7,"v":123000,"usd":1.07178357}
{"ts":1757952600000,"o":114777.7,"h":114815,"l":114748.4,"c":114791.3,"v":214800,"usd":1.87138867}
{"ts":1757952660000,"o":114791.3,"h":114793,"l":114718.1,"c":114755,"v":162800,"usd":1.4185141}
{"ts":1757952720000,"o":114755,"h":114849.9,"l":114725,"c":114833.7,"v":591200,"usd":5.1508459}
{"ts":1757952780000,"o":114833.7,"h":114833.7,"l":114802.3,"c":114803,"v":103200,"usd":0.89883948}
{"ts":1757952840000,"o":114803,"h":114807,"l":114780,"c":114807,"v":206500,"usd":1.79901658}
{"ts":1757952900000,"o":114807,"h":114870,"l":114820,"c":114869.9,"v":198900,"usd":1.73178338}
{"ts":1757952960000,"o":114869.9,"h":114927,"l":114869.9,"c":114909.1,"v":452600,"usd":3.93867886}
{"ts":1757953020000,"o":114909.1,"h":114916.9,"l":114854,"c":114855.9,"v":201600,"usd":1.75474589}
{"ts":1757953080000,"o":114855.9,"h":114856,"l":114831,"c":114845.8,"v":210600,"usd":1.83385486}
{"ts":1757953140000,"o":114845.8,"h":114845.8,"l":114767.7,"c":114780.9,"v":287000,"usd":2.49976722}
{"ts":1757953200000,"o":114780.9,"h":114777,"l":114681.2,"c":114681.2,"v":211600,"usd":1.84442715}
{"ts":1757953260000,"o":114681.2,"h":114710,"l":114665.9,"c":114699,"v":248800,"usd":2.16949383}
{"ts":1757953320000,"o":114699,"h":114727,"l":114699,"c":114715.2,"v":129000,"usd":1.12457182}
{"ts":1757953380000,"o":114715.2,"h":114715.2,"l":114680.7,"c":114705.2,"v":162000,"usd":1.4123833}
{"ts":1757953440000,"o":114705.2,"h":114786.5,"l":114706,"c":114774,"v":180300,"usd":1.57091699}
{"ts":1757953500000,"o":114774,"h":114784.5,"l":114723.9,"c":114737,"v":149100,"usd":1.29942785}
{"ts":1757953560000,"o":114737,"h":114727,"l":114686,"c":114699.2,"v":89500,"usd":0.78029165}
{"ts":1757953620000,"o":114699.2,"h":114728,"l":114704,"c":114717,"v":142000,"usd":1.23784949}
{"ts":1757953680000,"o":114717,"h":114752.8,"l":114686.4,"c":114686.4,"v":135900,"usd":1.18466785}
{"ts":1757953740000,"o":114686.4,"h":114714,"l":114686.5,"c":114701,"v":287100,"usd":2.50295344}
{"ts":1757953800000,"o":114701,"h":114701,"l":114686.1,"c":114689.7,"v":157300,"usd":1.37145076}
{"ts":1757953860000,"o":114689.7,"h":114689.9,"l":114620.1,"c":114624,"v":352200,"usd":3.07180746}
{"ts":1757953920000,"o":114624,"h":114739,"l":114635.9,"c":114739,"v":123500,"usd":1.07709445}
{"ts":1757953980000,"o":114739,"h":114785.4,"l":114743.4,"c":114768,"v":218600,"usd":1.90490523}
{"ts":1757954040000,"o":114768,"h":114786,"l":114768,"c":114781,"v":101200,"usd":0.88169528}
{"ts":1757954100000,"o":114781,"h":114786,"l":114762,"c":114785,"v":55500,"usd":0.4835868}
{"ts":1757954160000,"o":114785,"h":114814,"l":114784,"c":114787,"v":174300,"usd":1.51835981}
{"ts":1757954220000,"o":114787,"h":114787,"l":114714,"c":114714,"v":212300,"usd":1.84970666}
{"ts":1757954280000,"o":114714,"h":114776,"l":114710,"c":114776,"v":86000,"usd":0.74952623}
{"ts":1757954340000,"o":114776,"h":114858.1,"l":114777,"c":114852.2,"v":211300,"usd":1.83998173}
{"ts":1757954400000,"o":114852.2,"h":114849,"l":114848.4,"c":114849,"v":83000,"usd":0.7226893}
{"ts":1757954460000,"o":114849,"h":114850,"l":114820,"c":114820,"v":108300,"usd":0.94302397}
{"ts":1757954520000,"o":114820,"h":114871.9,"l":114816,"c":114871.9,"v":180700,"usd":1.57346917}
{"ts":1757954580000,"o":114871.9,"h":114892.8,"l":114871.9,"c":114892.7,"v":1031200,"usd":8.97625302}
{"ts":1757954640000,"o":114892.7,"h":114892.8,"l":114890,"c":114892.8,"v":1751100,"usd":15.24123684}
{"ts":1757954700000,"o":114892.8,"h":114926.6,"l":114892.7,"c":114920.1,"v":3698900,"usd":32.19417404}
{"ts":1757954760000,"o":114920.1,"h":114920.1,"l":114860,"c":114860,"v":822700,"usd":7.16002731}
{"ts":1757954820000,"o":114860,"h":114860.1,"l":114844,"c":114844,"v":153800,"usd":1.33914766}
{"ts":1757954880000,"o":114844,"h":114845,"l":114830,"c":114845,"v":50500,"usd":0.43976722}
{"ts":1757954940000,"o":114845,"h":114844.9,"l":114830,"c":114830,"v":94100,"usd":0.81939188}
{"ts":1757955000000,"o":114830,"h":114863,"l":114830,"c":114863,"v":91100,"usd":0.79324214}
{"ts":1757955060000,"o":114863,"h":114862.9,"l":114800,"c":114800,"v":359000,"usd":3.12622491}
{"ts":1757955120000,"o":114800,"h":114843,"l":114795,"c":114843,"v":126000,"usd":1.09751071}
{"ts":1757955180000,"o":114843,"h":114850,"l":114817.8,"c":114819,"v":308000,"usd":2.6819434}
{"ts":1757955240000,"o":114819,"h":114819,"l":114738.7,"c":114738.7,"v":69300,"usd":0.60380324}
{"ts":1757955300000,"o":114738.7,"h":114746.9,"l":114670.1,"c":114670.1,"v":386000,"usd":3.36472847}
{"ts":1757955360000,"o":114670.1,"h":114717.9,"l":114670.2,"c":114704,"v":260600,"usd":2.27184876}
{"ts":1757955420000,"o":114704,"h":114718,"l":114699,"c":114703,"v":197600,"usd":1.72267658}
{"ts":1757955480000,"o":114703,"h":114712,"l":114677.9,"c":114678,"v":1078300,"usd":9.40125464}
{"ts":1757955540000,"o":114678,"h":114674.8,"l":114604.5,"c":114668,"v":726600,"usd":6.33776835}
{"ts":1757955600000,"o":114668,"h":114675,"l":114668,"c":114671,"v":101800,"usd":0.88772894}
{"ts":1757955660000,"o":114671,"h":114695.5,"l":114610.1,"c":114695.3,"v":126900,"usd":1.10663485}
{"ts":1757955720000,"o":114695.3,"h":114715.9,"l":114666.5,"c":114715.9,"v":150500,"usd":1.31229146}
{"ts":1757955780000,"o":114715.9,"h":114715.9,"l":114664.1,"c":114687,"v":83800,"usd":0.73070223}
{"ts":1757955840000,"o":114687,"h":114713.6,"l":114669,"c":114701,"v":70900,"usd":0.61818177}
{"ts":1757955900000,"o":114701,"h":114767.7,"l":114701,"c":114760.5,"v":122100,"usd":1.06406662}
{"ts":1757955960000,"o":114760.5,"h":114782.1,"l":114736.1,"c":114758,"v":408200,"usd":3.55710754}
{"ts":1757956020000,"o":114758,"h":114829.4,"l":114758,"c":114811.2,"v":206400,"usd":1.79778286}
{"ts":1757956080000,"o":114811.2,"h":114852.3,"l":114807.1,"c":114848,"v":108000,"usd":0.94049518}
{"ts":1757956140000,"o":114848,"h":114855,"l":114824.7,"c":114855,"v":102800,"usd":0.89514994}
{"ts":1757956200000,"o":114855,"h":114869.9,"l":114827,"c":114827,"v":209600,"usd":1.82480189}
{"ts":1757956260000,"o":114827,"h":114850.9,"l":114824,"c":114846.1,"v":41100,"usd":0.35792817}
{"ts":1757956320000,"o":114846.1,"h":114893.8,"l":114835.1,"c":114878,"v":75300,"usd":0.65565595}
{"ts":1757956380000,"o":114878,"h":114914,"l":114878,"c":114914,"v":165300,"usd":1.43865979}
{"ts":1757956440000,"o":114914,"h":114926.3,"l":114875,"c":114875,"v":100800,"usd":0.87728978}
{"ts":1757956500000,"o":114875,"h":114875,"l":114831.1,"c":114832.9,"v":52100,"usd":0.45368877}
{"ts":1757956560000,"o":114832.9,"h":114875.9,"l":114833,"c":114872,"v":13900,"usd":0.12102458}
{"ts":1757956620000,"o":114872,"h":114872,"l":114832,"c":114855.9,"v":190700,"usd":1.66044026}
{"ts":1757956680000,"o":114855.9,"h":114876,"l":114836.5,"c":114869,"v":186900,"usd":1.6271847}
{"ts":1757956740000,"o":114869,"h":114864,"l":114820,"c":114820,"v":40000,"usd":0.34826533}
{"ts":1757956800000,"o":114820,"h":114821.9,"l":114803,"c":114808.9,"v":65500,"usd":0.57050205}
{"ts":1757956860000,"o":114808.9,"h":114808.9,"l":114774,"c":114790.1,"v":409600,"usd":3.56835418}
{"ts":1757956920000,"o":114790.1,"h":114790,"l":114724.9,"c":114724.9,"v":359500,"usd":3.13265983}
{"ts":1757956980000,"o":114724.9,"h":114747.9,"l":114688.5,"c":114747.9,"v":259500,"usd":2.2622566}
{"ts":1757957040000,"o":114747.9,"h":114740.9,"l":114722,"c":114722,"v":24200,"usd":0.21093529}
{"ts":1757957100000,"o":114722,"h":114722,"l":114689.1,"c":114713.5,"v":176700,"usd":1.54049674}
{"ts":1757957160000,"o":114713.5,"h":114717.9,"l":114677,"c":114677.1,"v":339900,"usd":2.96370205}
{"ts":1757957220000,"o":114677.1,"h":114677,"l":114615,"c":114672,"v":1137000,"usd":9.91506569}
{"ts":1757957280000,"o":114672,"h":114729.6,"l":114651.7,"c":114728,"v":113400,"usd":0.98876116}
{"ts":1757957340000,"o":114728,"h":114724,"l":114712,"c":114719,"v":30200,"usd":0.26325453}
{"ts":1757957400000,"o":114719,"h":114742,"l":114717,"c":114742,"v":78900,"usd":0.68771078}
{"ts":1757957460000,"o":114742,"h":114748.9,"l":114716,"c":114746.9,"v":144600,"usd":1.2602851}
{"ts":1757957520000,"o":114746.9,"h":114805,"l":114747,"c":114805,"v":113100,"usd":0.9854192}
{"ts":1757957580000,"o":114805,"h":114824,"l":114805,"c":114824,"v":53100,"usd":0.46247514}
{"ts":1757957640000,"o":114824,"h":114824,"l":114824,"c":114824,"v":4000,"usd":0.034836}
{"ts":1757957700000,"o":114824,"h":114826,"l":114791,"c":114804,"v":218800,"usd":1.90573136}
{"ts":1757957760000,"o":114804,"h":114805,"l":114790,"c":114805,"v":38200,"usd":0.33275852}
{"ts":1757957820000,"o":114805,"h":114866,"l":114813.6,"c":114846,"v":93700,"usd":0.81584269}
{"ts":1757957880000,"o":114846,"h":114843.6,"l":114737.1,"c":114760,"v":65600,"usd":0.57151654}
{"ts":1757957940000,"o":114760,"h":114813.9,"l":114757,"c":114813.9,"v":103000,"usd":0.89738296}
{"ts":1757958000000,"o":114813.9,"h":114866,"l":114813.9,"c":114858,"v":68900,"usd":0.59990648}
{"ts":1757958060000,"o":114858,"h":114897.9,"l":114850.1,"c":114897.9,"v":1074000,"usd":9.34835837}
{"ts":1757958120000,"o":114897.9,"h":114898,"l":114897.9,"c":114897.9,"v":6000,"usd":0.0522204}
{"ts":1757958180000,"o":114897.9,"h":114915.2,"l":114898,"c":114915.2,"v":69000,"usd":0.60052016}
{"ts":1757958240000,"o":114915.2,"h":114915,"l":114909,"c":114910,"v":9800,"usd":0.0852832}
{"ts":1757958300000,"o":114910,"h":114913.4,"l":114893.5,"c":114893.5,"v":1171100,"usd":10.19123291}
{"ts":1757958360000,"o":114893.5,"h":114893.5,"l":114857.1,"c":114867,"v":111000,"usd":0.9663268}
{"ts":1757958420000,"o":114867,"h":114857,"l":114799,"c":114799,"v":82900,"usd":0.72197275}
{"ts":1757958480000,"o":114799,"h":114821,"l":114791,"c":114821,"v":12500,"usd":0.108879}
{"ts":1757958540000,"o":114821,"h":114871,"l":114820.6,"c":114871,"v":84400,"usd":0.73477002}
{"ts":1757958600000,"o":114871,"h":114880,"l":114866,"c":114866,"v":32100,"usd":0.27944326}
{"ts":1757958660000,"o":114866,"h":114880.9,"l":114857.2,"c":114861,"v":23100,"usd":0.20109249}
{"ts":1757958720000,"o":114861,"h":114862,"l":114861,"c":114861,"v":32800,"usd":0.28556331}
{"ts":1757958780000,"o":114861,"h":114899.9,"l":114861.1,"c":114873,"v":110500,"usd":0.96191799}
{"ts":1757958840000,"o":114873,"h":114899.9,"l":114873,"c":114899.9,"v":62200,"usd":0.54145852}
{"ts":1757958900000,"o":114899.9,"h":114899.8,"l":114897.1,"c":114897.1,"v":14600,"usd":0.12706944}
{"ts":1757958960000,"o":114897.1,"h":114959.4,"l":114897.1,"c":114959.4,"v":221000,"usd":1.9230292}
{"ts":1757959020000,"o":114959.4,"h":114959.4,"l":114959.4,"c":114959.4,"v":7200,"usd":0.06263064}
{"ts":1757959080000,"o":114959.4,"h":114977,"l":114959.4,"c":114977,"v":127800,"usd":1.11167495}
{"ts":1757959140000,"o":114977,"h":115070,"l":114976.9,"c":115037.4,"v":589100,"usd":5.12101184}
{"ts":1757959200000,"o":115037.4,"h":115126.2,"l":115052.3,"c":115126.2,"v":1369200,"usd":11.89514578}
{"ts":1757959260000,"o":115126.2,"h":115139.9,"l":115092.1,"c":115094.1,"v":500900,"usd":4.35113415}
{"ts":1757959320000,"o":115094.1,"h":115218.2,"l":115088.1,"c":115216.4,"v":3819600,"usd":33.17200679}
{"ts":1757959380000,"o":115216.4,"h":115218.3,"l":115150.1,"c":115164.9,"v":906300,"usd":7.86710332}
{"ts":1757959440000,"o":115164.9,"h":115164.8,"l":115059.4,"c":115082.4,"v":319200,"usd":2.77280363}
{"ts":1757959500000,"o":115082.4,"h":115082.4,"l":115039,"c":115043,"v":250300,"usd":2.17528718}
{"ts":1757959560000,"o":115043,"h":115067.9,"l":114990,"c":114991,"v":75100,"usd":0.65290151}
{"ts":1757959620000,"o":114991,"h":115036.9,"l":114992,"c":115036.9,"v":14800,"usd":0.12867656}
{"ts":1757959680000,"o":115036.9,"h":115036.9,"l":114970,"c":114970.1,"v":274100,"usd":2.38312622}
{"ts":1757959740000,"o":114970.1,"h":114986.7,"l":114948,"c":114968,"v":33900,"usd":0.29486802}
{"ts":1757959800000,"o":114968,"h":114964,"l":114945.2,"c":114945.2,"v":49700,"usd":0.43236822}
{"ts":1757959860000,"o":114945.2,"h":114951.2,"l":114900,"c":114951.2,"v":508800,"usd":4.42744583}
{"ts":1757959920000,"o":114951.2,"h":114943,"l":114942.5,"c":114942.9,"v":3100,"usd":0.02697}
{"ts":1757959980000,"o":114942.9,"h":114981,"l":114943,"c":114951.1,"v":71500,"usd":0.6219317}
{"ts":1757960040000,"o":114951.1,"h":114999.9,"l":114955,"c":114963,"v":124600,"usd":1.08354478}
{"ts":1757960100000,"o":114963,"h":114960.1,"l":114950,"c":114950,"v":14800,"usd":0.12874571}
{"ts":1757960160000,"o":114950,"h":114997.1,"l":114936,"c":114943.2,"v":126500,"usd":1.10043604}
{"ts":1757960220000,"o":114943.2,"h":114984,"l":114946.9,"c":114949.2,"v":334100,"usd":2.90592333}
{"ts":1757960280000,"o":114949.2,"h":114982.9,"l":114954,"c":114982.8,"v":10000,"usd":0.08698683}
{"ts":1757960340000,"o":114982.8,"h":115006.9,"l":114981,"c":114981,"v":75100,"usd":0.65307683}
{"ts":1757960400000,"o":114981,"h":114981,"l":114930.7,"c":114958,"v":111000,"usd":0.96560393}
{"ts":1757960460000,"o":114958,"h":114982,"l":114954,"c":114954,"v":36600,"usd":0.3183454}
{"ts":1757960520000,"o":114954,"h":114960,"l":114910.1,"c":114910.1,"v":575000,"usd":5.00347775}
{"ts":1757960580000,"o":114910.1,"h":114937.9,"l":114919.8,"c":114937.9,"v":174600,"usd":1.51913311}
{"ts":1757960640000,"o":114937.9,"h":115057,"l":114937.9,"c":115018,"v":415900,"usd":3.61784878}
{"ts":1757960700000,"o":115018,"h":115042,"l":114999.1,"c":114999.1,"v":94000,"usd":0.817263}
{"ts":1757960760000,"o":114999.1,"h":115032,"l":114989.1,"c":115032,"v":40100,"usd":0.34867759}
{"ts":1757960820000,"o":115032,"h":115040,"l":115011.1,"c":115020,"v":116100,"usd":1.00922852}
{"ts":1757960880000,"o":115020,"h":115025.9,"l":114980,"c":114980,"v":41700,"usd":0.36256888}
{"ts":1757960940000,"o":114980,"h":114986,"l":114960.1,"c":114977,"v":132800,"usd":1.15496132}
{"ts":1757961000000,"o":114977,"h":114974,"l":114923.1,"c":114923.1,"v":22000,"usd":0.19140233}
{"ts":1757961060000,"o":114923.1,"h":114927,"l":114887.7,"c":114904,"v":102900,"usd":0.89552766}
{"ts":1757961120000,"o":114904,"h":114959,"l":114904,"c":114955,"v":62700,"usd":0.545554}
{"ts":1757961180000,"o":114955,"h":114971,"l":114956,"c":114971,"v":23600,"usd":0.20528682}
{"ts":1757961240000,"o":114971,"h":114971,"l":114955,"c":114955,"v":20800,"usd":0.18092224}
{"ts":1757961300000,"o":114955,"h":114955,"l":114930,"c":114930,"v":105600,"usd":0.91869727}
{"ts":1757961360000,"o":114930,"h":115003.5,"l":114930,"c":115003.5,"v":110500,"usd":0.96128279}
{"ts":1757961420000,"o":115003.5,"h":115016,"l":114967.9,"c":114967.9,"v":57400,"usd":0.49917319}
{"ts":1757961480000,"o":114967.9,"h":114970,"l":114922.4,"c":114922.4,"v":66500,"usd":0.57844658}
{"ts":1757961540000,"o":114922.4,"h":114927.8,"l":114920,"c":114920,"v":10200,"usd":0.08875279}
{"ts":1757961600000,"o":114920,"h":114905.6,"l":114900,"c":114903,"v":33200,"usd":0.28894166}
{"ts":1757961660000,"o":114903,"h":114976.1,"l":114905,"c":114929,"v":84100,"usd":0.73166906}
{"ts":1757961720000,"o":114929,"h":114938.3,"l":114877.7,"c":114929,"v":1110000,"usd":9.66017359}
{"ts":1757961780000,"o":114929,"h":114980,"l":114928,"c":114980,"v":35600,"usd":0.30971423}
{"ts":1757961840000,"o":114980,"h":114991.8,"l":114925,"c":114925,"v":428100,"usd":3.72393035}
{"ts":1757961900000,"o":114925,"h":114947.9,"l":114908,"c":114931,"v":333400,"usd":2.90092637}
{"ts":1757961960000,"o":114931,"h":114987,"l":114929,"c":114939,"v":152900,"usd":1.33017565}
{"ts":1757962020000,"o":114939,"h":115008,"l":114939.1,"c":115008,"v":87500,"usd":0.76096107}
{"ts":1757962080000,"o":115008,"h":115040,"l":114960.1,"c":114960.1,"v":148300,"usd":1.28949516}
{"ts":1757962140000,"o":114960.1,"h":115066.1,"l":114954,"c":115066.1,"v":244400,"usd":2.12466384}
{"ts":1757962200000,"o":115066.1,"h":115106.2,"l":115066.1,"c":115104.1,"v":1408900,"usd":12.24121358}
{"ts":1757962260000,"o":115104.1,"h":115159.7,"l":115104.1,"c":115136.2,"v":122000,"usd":1.05959022}
{"ts":1757962320000,"o":115136.2,"h":115147,"l":115122,"c":115124.4,"v":114700,"usd":0.99624548}
{"ts":1757962380000,"o":115124.4,"h":115150.2,"l":115104.1,"c":115150.2,"v":74700,"usd":0.64888031}
{"ts":1757962440000,"o":115150.2,"h":115196.8,"l":115150.3,"c":115196.8,"v":1316300,"usd":11.42808037}
{"ts":1757962500000,"o":115196.8,"h":115237.7,"l":115196.7,"c":115237.6,"v":1351400,"usd":11.72870966}
{"ts":1757962560000,"o":115237.6,"h":115267,"l":115237.6,"c":115261,"v":501200,"usd":4.34862767}
{"ts":1757962620000,"o":115261,"h":115286.8,"l":115256,"c":115284.1,"v":827800,"usd":7.1807108}
{"ts":1757962680000,"o":115284.1,"h":115319.6,"l":115284,"c":115319.6,"v":1319400,"usd":11.44394029}
{"ts":1757962740000,"o":115319.6,"h":115324.8,"l":115286.2,"c":115319.6,"v":844200,"usd":7.32092581}
{"ts":1757962800000,"o":115319.6,"h":115324.8,"l":115285,"c":115285.1,"v":413000,"usd":3.58186851}
{"ts":1757962860000,"o":115285.1,"h":115414.9,"l":115285,"c":115348.4,"v":2238100,"usd":19.40369418}
{"ts":1757962920000,"o":115348.4,"h":115388.3,"l":115348.4,"c":115388.2,"v":244800,"usd":2.12219045}
{"ts":1757962980000,"o":115388.2,"h":115389.8,"l":115340.1,"c":115379.5,"v":11259200,"usd":97.6043942}
{"ts":1757963040000,"o":115379.5,"h":115412.1,"l":115361.7,"c":115361.7,"v":1310600,"usd":11.35774631}
{"ts":1757963100000,"o":115361.7,"h":115361.8,"l":115349,"c":115351,"v":321900,"usd":2.79047196}
{"ts":1757963160000,"o":115351,"h":115450,"l":115350.9,"c":115449.9,"v":870200,"usd":7.54053741}
{"ts":1757963220000,"o":115449.9,"h":115477.9,"l":115428.8,"c":115461,"v":571000,"usd":4.94532983}
{"ts":1757963280000,"o":115461,"h":115461,"l":115420,"c":115441,"v":1232300,"usd":10.6740275}
{"ts":1757963340000,"o":115441,"h":115440,"l":115374.6,"c":115419.9,"v":938600,"usd":8.13312303}
{"ts":1757963400000,"o":115419.9,"h":115418.1,"l":115308.6,"c":115379,"v":869500,"usd":7.537133}
{"ts":1757963460000,"o":115379,"h":115379.9,"l":115240,"c":115300,"v":1223800,"usd":10.6143799}
{"ts":1757963520000,"o":115300,"h":115305,"l":115231,"c":115271,"v":175100,"usd":1.51915281}
{"ts":1757963580000,"o":115271,"h":115270.9,"l":115210,"c":115249.7,"v":306000,"usd":2.6554901}
{"ts":1757963640000,"o":115249.7,"h":115238.4,"l":115154.2,"c":115193.9,"v":420600,"usd":3.65158051}
{"ts":1757963700000,"o":115193.9,"h":115193.9,"l":115090.1,"c":115154,"v":613200,"usd":5.32677482}
{"ts":1757963760000,"o":115154,"h":115158.9,"l":115100.2,"c":115158.9,"v":292600,"usd":2.54154471}
{"ts":1757963820000,"o":115158.9,"h":115170,"l":115066,"c":115112,"v":188400,"usd":1.63674454}
{"ts":1757963880000,"o":115112,"h":115156,"l":115072,"c":115156,"v":194300,"usd":1.68816003}
{"ts":1757963940000,"o":115156,"h":115158,"l":115040.1,"c":115119.9,"v":2747400,"usd":23.86579953}
{"ts":1757964000000,"o":115119.9,"h":115158,"l":115089,"c":115157.9,"v":443000,"usd":3.84808119}
{"ts":1757964060000,"o":115157.9,"h":115195.3,"l":115090,"c":115182,"v":732600,"usd":6.36247755}
{"ts":1757964120000,"o":115182,"h":115184,"l":115100.1,"c":115184,"v":418200,"usd":3.63138687}
{"ts":1757964180000,"o":115184,"h":115197.9,"l":115110.5,"c":115151,"v":525700,"usd":4.56585253}
{"ts":1757964240000,"o":115151,"h":115150.9,"l":115090.3,"c":115142.7,"v":570200,"usd":4.95278582}
{"ts":1757964300000,"o":115142.7,"h":115150.9,"l":115060.6,"c":115119.9,"v":935300,"usd":8.12497926}
{"ts":1757964360000,"o":115119.9,"h":115121.9,"l":115050,"c":115096,"v":269400,"usd":2.3408402}
{"ts":1757964420000,"o":115096,"h":115113.7,"l":115050.4,"c":115109,"v":222900,"usd":1.93691367}
{"ts":1757964480000,"o":115109,"h":115109,"l":115022,"c":115086,"v":624200,"usd":5.42495129}
{"ts":1757964540000,"o":115086,"h":115095.9,"l":115031,"c":115065.5,"v":320300,"usd":2.7840884}
{"ts":1757964600000,"o":115065.5,"h":115079.8,"l":115029,"c":115068.9,"v":579300,"usd":5.03497901}
{"ts":1757964660000,"o":115068.9,"h":115068.8,"l":114937.1,"c":114991,"v":617400,"usd":5.3691028}
{"ts":1757964720000,"o":114991,"h":115069,"l":114991,"c":115040,"v":265900,"usd":2.31152585}
{"ts":1757964780000,"o":115040,"h":115110.9,"l":115025.1,"c":115068.8,"v":458000,"usd":3.97943801}
{"ts":1757964840000,"o":115068.8,"h":115150.1,"l":115047,"c":115107,"v":341800,"usd":2.96921394}
{"ts":1757964900000,"o":115107,"h":115171.2,"l":115099.1,"c":115140,"v":146900,"usd":1.27573438}
{"ts":1757964960000,"o":115140,"h":115300,"l":115142,"c":115245,"v":457500,"usd":3.97053533}
{"ts":1757965020000,"o":115245,"h":115318,"l":115245.1,"c":115275.2,"v":467300,"usd":4.0532634}
{"ts":1757965080000,"o":115275.2,"h":115349.9,"l":115270.7,"c":115330,"v":5684700,"usd":49.29103672}
{"ts":1757965140000,"o":115330,"h":115420,"l":115330,"c":115395.6,"v":410500,"usd":3.55714767}
{"ts":1757965200000,"o":115395.6,"h":115450.3,"l":115395.6,"c":115413.3,"v":2133200,"usd":18.48005015}
{"ts":1757965260000,"o":115413.3,"h":115510,"l":115403.9,"c":115486.4,"v":7847000,"usd":67.96314086}
{"ts":1757965320000,"o":115486.4,"h":115544.6,"l":115470,"c":115470.1,"v":1191400,"usd":10.31374019}
{"ts":1757965380000,"o":115470.1,"h":115485.9,"l":115390,"c":115390,"v":791900,"usd":6.85944131}
{"ts":1757965440000,"o":115390,"h":115390.1,"l":115327,"c":115327,"v":698700,"usd":6.0560244}
{"ts":1757965500000,"o":115327,"h":115380,"l":115327,"c":115373,"v":259300,"usd":2.24806442}
{"ts":1757965560000,"o":115373,"h":115382,"l":115370,"c":115382,"v":31700,"usd":0.27474411}
{"ts":1757965620000,"o":115382,"h":115440,"l":115382,"c":115426.4,"v":559500,"usd":4.84832593}
{"ts":1757965680000,"o":115426.4,"h":115426.4,"l":115391,"c":115391,"v":519800,"usd":4.50421947}
{"ts":1757965740000,"o":115391,"h":115398,"l":115357,"c":115357,"v":576000,"usd":4.99244928}
{"ts":1757965800000,"o":115357,"h":115383,"l":115340.9,"c":115383,"v":128900,"usd":1.11744074}
{"ts":1757965860000,"o":115383,"h":115382.9,"l":115284.1,"c":115284.1,"v":651300,"usd":5.64695584}
{"ts":1757965920000,"o":115284.1,"h":115296.4,"l":115212.2,"c":115223,"v":577700,"usd":5.01229717}
{"ts":1757965980000,"o":115223,"h":115240,"l":115210.1,"c":115223,"v":191400,"usd":1.66106465}
{"ts":1757966040000,"o":115223,"h":115224,"l":115210.1,"c":115223.9,"v":99800,"usd":0.86616342}
{"ts":1757966100000,"o":115223.9,"h":115245.8,"l":115224,"c":115244,"v":47500,"usd":0.41221914}
{"ts":1757966160000,"o":115244,"h":115243.9,"l":115200.1,"c":115226,"v":381300,"usd":3.30930363}
{"ts":1757966220000,"o":115226,"h":115245.6,"l":115218.1,"c":115227,"v":573800,"usd":4.97956403}
{"ts":1757966280000,"o":115227,"h":115267.1,"l":115200.1,"c":115267.1,"v":230500,"usd":2.00033991}
{"ts":1757966340000,"o":115267.1,"h":115267,"l":115237.9,"c":115246,"v":197900,"usd":1.71714471}
{"ts":1757966400000,"o":115246,"h":115258.9,"l":115230,"c":115256.9,"v":1167400,"usd":10.129865}
{"ts":1757966460000,"o":115256.9,"h":115278.5,"l":115252,"c":115252,"v":306000,"usd":2.65450495}
{"ts":1757966520000,"o":115252,"h":115283,"l":115252,"c":115283,"v":60400,"usd":0.5240227}
{"ts":1757966580000,"o":115283,"h":115299,"l":115267,"c":115273.2,"v":284700,"usd":2.46955094}
{"ts":1757966640000,"o":115273.2,"h":115292.5,"l":115266,"c":115266,"v":621000,"usd":5.38666052}
{"ts":1757966700000,"o":115266,"h":115266.6,"l":115225.9,"c":115226,"v":271700,"usd":2.35740712}
{"ts":1757966760000,"o":115226,"h":115233.9,"l":115215,"c":115215,"v":126000,"usd":1.09349164}
{"ts":1757966820000,"o":115215,"h":115295.9,"l":115225.9,"c":115283.1,"v":334300,"usd":2.90042758}
{"ts":1757966880000,"o":115283.1,"h":115320,"l":115266.9,"c":115320,"v":349200,"usd":3.02928471}
{"ts":1757966940000,"o":115320,"h":115358.3,"l":115320,"c":115358.3,"v":72300,"usd":0.62683637}
{"ts":1757967000000,"o":115358.3,"h":115400,"l":115358.2,"c":115400,"v":48300,"usd":0.41868247}
{"ts":1757967060000,"o":115400,"h":115400,"l":115354.1,"c":115354.1,"v":471200,"usd":4.08391377}
{"ts":1757967120000,"o":115354.1,"h":115380,"l":115343,"c":115380,"v":338100,"usd":2.93122147}
{"ts":1757967180000,"o":115380,"h":115457.7,"l":115381,"c":115453,"v":340600,"usd":2.95126227}
{"ts":1757967240000,"o":115453,"h":115477.4,"l":115429.1,"c":115429.1,"v":478500,"usd":4.14424479}
{"ts":1757967300000,"o":115429.1,"h":115430,"l":115420,"c":115430,"v":97000,"usd":0.8403656}
{"ts":1757967360000,"o":115430,"h":115432,"l":115410.1,"c":115432,"v":313300,"usd":2.7143459}
{"ts":1757967420000,"o":115432,"h":115447.1,"l":115386,"c":115406.7,"v":580100,"usd":5.02597584}
{"ts":1757967480000,"o":115406.7,"h":115437,"l":115406.7,"c":115437,"v":153300,"usd":1.32825444}
{"ts":1757967540000,"o":115437,"h":115441,"l":115437,"c":115440.9,"v":46200,"usd":0.40021429}
{"ts":1757967600000,"o":115440.9,"h":115460,"l":115441,"c":115447,"v":214200,"usd":1.8553025}
{"ts":1757967660000,"o":115447,"h":115447,"l":115417.4,"c":115417.5,"v":245500,"usd":2.12683735}
{"ts":1757967720000,"o":115417.5,"h":115417.4,"l":115293.1,"c":115293.1,"v":1678100,"usd":14.54730697}
{"ts":1757967780000,"o":115293.1,"h":115293.1,"l":115250,"c":115276.4,"v":507900,"usd":4.40638176}
{"ts":1757967840000,"o":115276.4,"h":115320,"l":115276.5,"c":115320,"v":38100,"usd":0.33047776}
{"ts":1757967900000,"o":115320,"h":115340,"l":115320,"c":115340,"v":12600,"usd":0.10925575}
{"ts":1757967960000,"o":115340,"h":115340,"l":115327,"c":115328,"v":83400,"usd":0.7230875}
{"ts":1757968020000,"o":115328,"h":115333,"l":115290,"c":115290,"v":147400,"usd":1.27821658}
{"ts":1757968080000,"o":115290,"h":115290,"l":115243.4,"c":115250,"v":302200,"usd":2.62188694}
{"ts":1757968140000,"o":115250,"h":115254,"l":115250,"c":115253,"v":25700,"usd":0.22299149}
{"ts":1757968200000,"o":115253,"h":115254,"l":115253,"c":115253,"v":12000,"usd":0.10411826}
{"ts":1757968260000,"o":115253,"h":115294.8,"l":115252.8,"c":115292,"v":73200,"usd":0.63505906}
{"ts":1757968320000,"o":115292,"h":115296,"l":115294,"c":115295,"v":76000,"usd":0.65917323}
{"ts":1757968380000,"o":115295,"h":115295,"l":115272,"c":115280,"v":186200,"usd":1.61521831}
{"ts":1757968440000,"o":115280,"h":115315.6,"l":115224.4,"c":115231.1,"v":528100,"usd":4.58053218}
{"ts":1757968500000,"o":115231.1,"h":115244.4,"l":115234.4,"c":115234.4,"v":2600,"usd":0.02256101}
{"ts":1757968560000,"o":115234.4,"h":115234.4,"l":115216,"c":115216,"v":322700,"usd":2.80045919}
{"ts":1757968620000,"o":115216,"h":115215,"l":115182.3,"c":115199.1,"v":587300,"usd":5.09810347}
{"ts":1757968680000,"o":115199.1,"h":115211,"l":115187,"c":115209,"v":270300,"usd":2.34632364}
{"ts":1757968740000,"o":115209,"h":115234.3,"l":115208,"c":115209,"v":229700,"usd":1.99361921}
{"ts":1757968800000,"o":115209,"h":115208.9,"l":115194,"c":115204,"v":124200,"usd":1.07806361}
{"ts":1757968860000,"o":115204,"h":115197.6,"l":115193.1,"c":115197.5,"v":32000,"usd":0.2777877}
{"ts":1757968920000,"o":115197.5,"h":115219.9,"l":115197.5,"c":115206.8,"v":169800,"usd":1.47382148}
{"ts":1757968980000,"o":115206.8,"h":115206.8,"l":115206.8,"c":115206.8,"v":6500,"usd":0.05642}
{"ts":1757969040000,"o":115206.8,"h":115226,"l":115206.8,"c":115226,"v":86700,"usd":0.75252934}
{"ts":1757969100000,"o":115226,"h":115231.5,"l":115231.5,"c":115231.5,"v":500,"usd":0.0043391}
{"ts":1757969160000,"o":115231.5,"h":115231.4,"l":115171.5,"c":115171.5,"v":788500,"usd":6.84375696}
{"ts":1757969220000,"o":115171.5,"h":115213.4,"l":115171.6,"c":115197.8,"v":411100,"usd":3.56867462}
{"ts":1757969280000,"o":115197.8,"h":115221.6,"l":115197.9,"c":115221.6,"v":51000,"usd":0.44268404}
{"ts":1757969340000,"o":115221.6,"h":115226,"l":115221.6,"c":115225.9,"v":34000,"usd":0.2950807}
{"ts":1757969400000,"o":115225.9,"h":115254.3,"l":115226,"c":115252,"v":185500,"usd":1.60952267}
{"ts":1757969460000,"o":115252,"h":115279,"l":115246,"c":115266.5,"v":250300,"usd":2.17154251}
{"ts":1757969520000,"o":115266.5,"h":115274,"l":115270,"c":115270,"v":29800,"usd":0.2585156}
{"ts":1757969580000,"o":115270,"h":115278.8,"l":115270,"c":115278.8,"v":76500,"usd":0.66365858}
{"ts":1757969640000,"o":115278.8,"h":115281.6,"l":115276.1,"c":115276.1,"v":184900,"usd":1.60391863}
{"ts":1757969700000,"o":115276.1,"h":115281.1,"l":115256,"c":115260,"v":308200,"usd":2.67376066}
{"ts":1757969760000,"o":115260,"h":115285.5,"l":115260,"c":115285.5,"v":116600,"usd":1.01147968}
{"ts":1757969820000,"o":115285.5,"h":115285.4,"l":115281.8,"c":115283,"v":145100,"usd":1.25862163}
{"ts":1757969880000,"o":115283,"h":115283,"l":115279,"c":115280,"v":134500,"usd":1.16671303}
{"ts":1757969940000,"o":115280,"h":115338.6,"l":115283,"c":115334.5,"v":193700,"usd":1.6798297}
{"ts":1757970000000,"o":115334.5,"h":115359,"l":115313,"c":115359,"v":121000,"usd":1.04914711}
{"ts":1757970060000,"o":115359,"h":115396,"l":115369.5,"c":115378.1,"v":58100,"usd":0.50355206}
{"ts":1757970120000,"o":115378.1,"h":115378.1,"l":115333.1,"c":115333.1,"v":162000,"usd":1.40423966}
{"ts":1757970180000,"o":115333.1,"h":115334.3,"l":115316,"c":115316,"v":69800,"usd":0.60522034}
{"ts":1757970240000,"o":115316,"h":115310.2,"l":115280,"c":115280,"v":115900,"usd":1.00515864}
{"ts":1757970300000,"o":115280,"h":115284,"l":115276.8,"c":115284,"v":173800,"usd":1.50767603}
{"ts":1757970360000,"o":115284,"h":115284,"l":115280,"c":115280,"v":29000,"usd":0.2515529}
{"ts":1757970420000,"o":115280,"h":115280.1,"l":115255.6,"c":115255.6,"v":158900,"usd":1.37845365}
{"ts":1757970480000,"o":115255.6,"h":115260,"l":115255.6,"c":115260,"v":44100,"usd":0.38262799}
{"ts":1757970540000,"o":115260,"h":115284,"l":115259.9,"c":115284,"v":145100,"usd":1.25884548}
{"ts":1757970600000,"o":115284,"h":115316,"l":115284,"c":115316,"v":63800,"usd":0.55334455}
{"ts":1757970660000,"o":115316,"h":115316,"l":115315.9,"c":115315.9,"v":56600,"usd":0.49082388}
{"ts":1757970720000,"o":115315.9,"h":115316,"l":115305.3,"c":115315.9,"v":134100,"usd":1.16291294}
{"ts":1757970780000,"o":115315.9,"h":115316,"l":115315.9,"c":115316,"v":6300,"usd":0.05463234}
{"ts":1757970840000,"o":115316,"h":115316,"l":115315.9,"c":115316,"v":204900,"usd":1.77685182}
{"ts":1757970900000,"o":115316,"h":115319,"l":115289,"c":115289,"v":1144100,"usd":9.9216022}
{"ts":1757970960000,"o":115289,"h":115360,"l":115270.1,"c":115360,"v":188400,"usd":1.63393246}
{"ts":1757971020000,"o":115360,"h":115379.8,"l":115348.3,"c":115379.8,"v":174000,"usd":1.50833795}
{"ts":1757971080000,"o":115379.8,"h":115425.3,"l":115379.9,"c":115416.4,"v":279400,"usd":2.42118247}
{"ts":1757971140000,"o":115416.4,"h":115419,"l":115407,"c":115419,"v":137100,"usd":1.1878679}
{"ts":1757971200000,"o":115419,"h":115419,"l":115418.9,"c":115419,"v":14000,"usd":0.1212974}
{"ts":1757971260000,"o":115419,"h":115423,"l":115419,"c":115423,"v":40600,"usd":0.35176004}
{"ts":1757971320000,"o":115423,"h":115430,"l":115423,"c":115430,"v":38400,"usd":0.33268568}
{"ts":1757971380000,"o":115430,"h":115435.1,"l":115430,"c":115435.1,"v":77800,"usd":0.67399636}
{"ts":1757971440000,"o":115435.1,"h":115436,"l":115430,"c":115430,"v":176300,"usd":1.52727633}
{"ts":1757971500000,"o":115430,"h":115430.1,"l":115430,"c":115430,"v":38400,"usd":0.33267072}
{"ts":1757971560000,"o":115430,"h":115429.7,"l":115429.6,"c":115429.7,"v":50300,"usd":0.43576399}
{"ts":1757971620000,"o":115429.7,"h":115429.6,"l":115420,"c":115420,"v":40100,"usd":0.34740477}
{"ts":1757971680000,"o":115420,"h":115416.5,"l":115414.1,"c":115414.1,"v":190100,"usd":1.64708817}
{"ts":1757971740000,"o":115414.1,"h":115414.1,"l":115413.5,"c":115413.5,"v":10300,"usd":0.08924435}
{"ts":1757971800000,"o":115413.5,"h":115413.5,"l":115413.5,"c":115413.5,"v":5400,"usd":0.0467883}
{"ts":1757971860000,"o":115413.5,"h":115413.5,"l":115413.5,"c":115413.5,"v":0,"usd":0}
{"ts":1757971920000,"o":115413.5,"h":115413.4,"l":115372.2,"c":115372.2,"v":84300,"usd":0.73051157}
{"ts":1757971980000,"o":115372.2,"h":115372.2,"l":115372.2,"c":115372.2,"v":3000,"usd":0.0260028}
{"ts":1757972040000,"o":115372.2,"h":115372.2,"l":115372,"c":115372,"v":7300,"usd":0.06327348}
{"ts":1757972100000,"o":115372,"h":115371.1,"l":115371,"c":115371,"v":13900,"usd":0.12048103}
{"ts":1757972160000,"o":115371,"h":115371,"l":115368,"c":115368,"v":77200,"usd":0.66914863}
{"ts":1757972220000,"o":115368,"h":115368.1,"l":115368,"c":115368,"v":5700,"usd":0.04940703}
{"ts":1757972280000,"o":115368,"h":115368.1,"l":115368,"c":115368,"v":27600,"usd":0.23923404}
{"ts":1757972340000,"o":115368,"h":115403.1,"l":115368.1,"c":115403.1,"v":744600,"usd":6.45390695}
{"ts":1757972400000,"o":115403.1,"h":115403.1,"l":115403.1,"c":115403.1,"v":3000,"usd":0.0259959}
{"ts":1757972460000,"o":115403.1,"h":115414,"l":115402.1,"c":115414,"v":80500,"usd":0.69755203}
{"ts":1757972520000,"o":115414,"h":115416,"l":115416,"c":115416,"v":4500,"usd":0.03898935}
{"ts":1757972580000,"o":115416,"h":115441,"l":115415.9,"c":115441,"v":118600,"usd":1.02757603}
{"ts":1757972640000,"o":115441,"h":115443,"l":115442,"c":115443,"v":16300,"usd":0.14119562}
{"ts":1757972700000,"o":115443,"h":115477.1,"l":115443,"c":115477.1,"v":76500,"usd":0.66258756}
{"ts":1757972760000,"o":115477.1,"h":115477.2,"l":115477,"c":115477.1,"v":43900,"usd":0.38016083}
{"ts":1757972820000,"o":115477.1,"h":115477.2,"l":115477.1,"c":115477.1,"v":3400,"usd":0.02944298}
{"ts":1757972880000,"o":115477.1,"h":115477.2,"l":115477.2,"c":115477.2,"v":200,"usd":0.00173194}
{"ts":1757972940000,"o":115477.2,"h":115477.2,"l":115477.2,"c":115477.2,"v":2800,"usd":0.02424716}
{"ts":1757973000000,"o":115477.2,"h":115477.2,"l":115477.2,"c":115477.2,"v":5000,"usd":0.0432985}
{"ts":1757973060000,"o":115477.2,"h":115477.1,"l":115464.5,"c":115464.6,"v":103800,"usd":0.8989136}
{"ts":1757973120000,"o":115464.6,"h":115464.6,"l":115464.5,"c":115464.6,"v":2800,"usd":0.02424996}
{"ts":1757973180000,"o":115464.6,"h":115464.6,"l":115464.6,"c":115464.6,"v":1600,"usd":0.01385712}
{"ts":1757973240000,"o":115464.6,"h":115464.6,"l":115464.5,"c":115464.6,"v":91600,"usd":0.79332012}
{"ts":1757973300000,"o":115464.6,"h":115464.5,"l":115464.5,"c":115464.5,"v":100,"usd":0.00086607}
{"ts":1757973360000,"o":115464.5,"h":115464.6,"l":115464.6,"c":115464.6,"v":1000,"usd":0.0086607}
{"ts":1757973420000,"o":115464.6,"h":115464.6,"l":115463,"c":115463,"v":19400,"usd":0.16801783}
{"ts":1757973480000,"o":115463,"h":115463.1,"l":115462,"c":115462,"v":22000,"usd":0.19053775}
{"ts":1757973540000,"o":115462,"h":115494,"l":115462,"c":115494,"v":619500,"usd":5.3653583}
{"ts":1757973600000,"o":115494,"h":115494,"l":115484.7,"c":115484.7,"v":53900,"usd":0.4666976}
{"ts":1757973660000,"o":115484.7,"h":115500,"l":115484.7,"c":115500,"v":98600,"usd":0.8537751}
{"ts":1757973720000,"o":115500,"h":115514.1,"l":115500,"c":115514.1,"v":71500,"usd":0.61904575}
{"ts":1757973780000,"o":115514.1,"h":115540.8,"l":115514.1,"c":115540.7,"v":346800,"usd":3.00203911}
{"ts":1757973840000,"o":115540.7,"h":115567,"l":115540.7,"c":115567,"v":624900,"usd":5.40802495}
{"ts":1757973900000,"o":115567,"h":115566.9,"l":115531,"c":115531.9,"v":392400,"usd":3.39605103}
{"ts":1757973960000,"o":115531.9,"h":115531.9,"l":115507,"c":115507.1,"v":95400,"usd":0.82580093}
{"ts":1757974020000,"o":115507.1,"h":115507.1,"l":115506.6,"c":115506.6,"v":3300,"usd":0.02856975}
{"ts":1757974080000,"o":115506.6,"h":115506.6,"l":115490.1,"c":115490.2,"v":66900,"usd":0.57920005}
{"ts":1757974140000,"o":115490.2,"h":115490.1,"l":115384.4,"c":115429,"v":1044100,"usd":9.04722648}
{"ts":1757974200000,"o":115429,"h":115423.1,"l":115346,"c":115346,"v":108000,"usd":0.93605239}
{"ts":1757974260000,"o":115346,"h":115346,"l":115233.9,"c":115291,"v":2014200,"usd":17.47072009}
{"ts":1757974320000,"o":115291,"h":115315,"l":115291,"c":115303,"v":71300,"usd":0.6183893}
{"ts":1757974380000,"o":115303,"h":115327,"l":115307.5,"c":115327,"v":63200,"usd":0.54805881}
{"ts":1757974440000,"o":115327,"h":115334.9,"l":115327,"c":115334.9,"v":131400,"usd":1.13933242}
{"ts":1757974500000,"o":115334.9,"h":115380,"l":115335,"c":115380,"v":22500,"usd":0.19504383}
{"ts":1757974560000,"o":115380,"h":115391.2,"l":115375,"c":115391.1,"v":107500,"usd":0.93169694}
{"ts":1757974620000,"o":115391.1,"h":115415.3,"l":115391,"c":115415.3,"v":38800,"usd":0.33623324}
{"ts":1757974680000,"o":115415.3,"h":115423.8,"l":115419,"c":115419,"v":32300,"usd":0.27983887}
{"ts":1757974740000,"o":115419,"h":115420,"l":115380,"c":115380,"v":42900,"usd":0.37173123}
{"ts":1757974800000,"o":115380,"h":115401,"l":115379,"c":115401,"v":16300,"usd":0.14126085}
{"ts":1757974860000,"o":115401,"h":115428.9,"l":115401,"c":115428.9,"v":127100,"usd":1.10119114}
{"ts":1757974920000,"o":115428.9,"h":115428.9,"l":115428.8,"c":115428.9,"v":4100,"usd":0.03551953}
{"ts":1757974980000,"o":115428.9,"h":115428.8,"l":115381.2,"c":115381.2,"v":86600,"usd":0.75035511}
{"ts":1757975040000,"o":115381.2,"h":115381.3,"l":115366.9,"c":115366.9,"v":96500,"usd":0.83638061}
{"ts":1757975100000,"o":115366.9,"h":115362.5,"l":115340,"c":115340,"v":195300,"usd":1.69306186}
{"ts":1757975160000,"o":115340,"h":115380,"l":115339.7,"c":115376,"v":360000,"usd":3.12100415}
{"ts":1757975220000,"o":115376,"h":115376,"l":115376,"c":115376,"v":0,"usd":0}
{"ts":1757975280000,"o":115376,"h":115376,"l":115376,"c":115376,"v":0,"usd":0}
{"ts":1757975340000,"o":115376,"h":115375.5,"l":115375.5,"c":115375.5,"v":3600,"usd":0.03120264}
{"ts":1757975400000,"o":115375.5,"h":115398.6,"l":115375.6,"c":115398.6,"v":101500,"usd":0.8797262}
{"ts":1757975460000,"o":115398.6,"h":115419,"l":115392.2,"c":115392.2,"v":306300,"usd":2.65410575}
{"ts":1757975520000,"o":115392.2,"h":115378,"l":115354,"c":115354,"v":78700,"usd":0.68218738}
{"ts":1757975580000,"o":115354,"h":115350,"l":115327.2,"c":115327.2,"v":40600,"usd":0.35201103}
{"ts":1757975640000,"o":115327.2,"h":115320,"l":115288,"c":115288.9,"v":61800,"usd":0.53599215}
{"ts":1757975700000,"o":115288.9,"h":115290,"l":115280.1,"c":115290,"v":70400,"usd":0.6106808}
{"ts":1757975760000,"o":115290,"h":115289.9,"l":115234.3,"c":115234.4,"v":135600,"usd":1.17632366}
{"ts":1757975820000,"o":115234.4,"h":115239.9,"l":115230,"c":115230,"v":129800,"usd":1.12638997}
{"ts":1757975880000,"o":115230,"h":115227.7,"l":115200,"c":115200,"v":231400,"usd":2.00844594}
{"ts":1757975940000,"o":115200,"h":115200,"l":115192.4,"c":115192.4,"v":12200,"usd":0.10590347}
{"ts":1757976000000,"o":115192.4,"h":115215,"l":115192.5,"c":115215,"v":59900,"usd":0.51997447}
{"ts":1757976060000,"o":115215,"h":115224,"l":115215,"c":115224,"v":52100,"usd":0.45217077}
{"ts":1757976120000,"o":115224,"h":115224,"l":115210,"c":115210,"v":159100,"usd":1.38081802}
{"ts":1757976180000,"o":115210,"h":115210.1,"l":115210,"c":115210,"v":4600,"usd":0.03992708}
{"ts":1757976240000,"o":115210,"h":115215,"l":115210,"c":115215,"v":209100,"usd":1.81494211}
{"ts":1757976300000,"o":115215,"h":115215,"l":115215,"c":115215,"v":6100,"usd":0.05294434}
{"ts":1757976360000,"o":115215,"h":115214.9,"l":115196,"c":115196,"v":294600,"usd":2.55703333}
{"ts":1757976420000,"o":115196,"h":115209,"l":115196,"c":115198,"v":75500,"usd":0.65535643}
{"ts":1757976480000,"o":115198,"h":115213,"l":115198,"c":115213,"v":52500,"usd":0.45572552}
{"ts":1757976540000,"o":115213,"h":115217,"l":115213,"c":115216.9,"v":9800,"usd":0.08505785}
{"ts":1757976600000,"o":115216.9,"h":115230,"l":115217,"c":115226,"v":244100,"usd":2.11842358}
{"ts":1757976660000,"o":115226,"h":115224,"l":115200,"c":115200,"v":140900,"usd":1.22295291}
{"ts":1757976720000,"o":115200,"h":115218,"l":115192.5,"c":115218,"v":97500,"usd":0.84637782}
{"ts":1757976780000,"o":115218,"h":115218,"l":115213,"c":115217,"v":156100,"usd":1.35483037}
{"ts":1757976840000,"o":115217,"h":115235,"l":115217,"c":115235,"v":63000,"usd":0.5467601}
{"ts":1757976900000,"o":115235,"h":115260,"l":115236,"c":115258,"v":99900,"usd":0.86676965}
{"ts":1757976960000,"o":115258,"h":115258.1,"l":115258,"c":115258.1,"v":3500,"usd":0.0303667}
{"ts":1757977020000,"o":115258.1,"h":115279.9,"l":115258,"c":115279.9,"v":90300,"usd":0.78345072}
{"ts":1757977080000,"o":115279.9,"h":115280,"l":115279.9,"c":115280,"v":7800,"usd":0.0676611}
{"ts":1757977140000,"o":115280,"h":115280,"l":115279.9,"c":115280,"v":15500,"usd":0.13445475}
{"ts":1757977200000,"o":115280,"h":115280,"l":115254.1,"c":115254.1,"v":58600,"usd":0.5083324}
{"ts":1757977260000,"o":115254.1,"h":115264,"l":115254.2,"c":115264,"v":57800,"usd":0.50149813}
{"ts":1757977320000,"o":115264,"h":115282,"l":115240,"c":115282,"v":152000,"usd":1.31878066}
{"ts":1757977380000,"o":115282,"h":115285,"l":115282,"c":115285,"v":24200,"usd":0.20991885}
{"ts":1757977440000,"o":115285,"h":115284.9,"l":115251.5,"c":115251.5,"v":97100,"usd":0.84239247}
{"ts":1757977500000,"o":115251.5,"h":115252.8,"l":115251.5,"c":115252.8,"v":89800,"usd":0.77915981}
{"ts":1757977560000,"o":115252.8,"h":115252.7,"l":115219,"c":115219,"v":58500,"usd":0.50765914}
{"ts":1757977620000,"o":115219,"h":115219,"l":115208.6,"c":115208.6,"v":33800,"usd":0.29336642}
{"ts":1757977680000,"o":115208.6,"h":115237,"l":115200.1,"c":115237,"v":117400,"usd":1.0190081}
{"ts":1757977740000,"o":115237,"h":115275,"l":115237,"c":115275,"v":37100,"usd":0.32190251}
{"ts":1757977800000,"o":115275,"h":115276,"l":115275.9,"c":115276,"v":2600,"usd":0.02255448}
{"ts":1757977860000,"o":115276,"h":115300,"l":115276,"c":115300,"v":181900,"usd":1.57783377}
{"ts":1757977920000,"o":115300,"h":115319.8,"l":115300,"c":115302.1,"v":40500,"usd":0.35123789}
{"ts":1757977980000,"o":115302.1,"h":115302.1,"l":115302.1,"c":115302.1,"v":2000,"usd":0.0173458}
{"ts":1757978040000,"o":115302.1,"h":115314,"l":115302.1,"c":115314,"v":48100,"usd":0.41716485}
{"ts":1757978100000,"o":115314,"h":115314.1,"l":115314.1,"c":115314.1,"v":31600,"usd":0.2740352}
{"ts":1757978160000,"o":115314.1,"h":115340,"l":115314.1,"c":115325,"v":241700,"usd":2.09573634}
{"ts":1757978220000,"o":115325,"h":115325,"l":115300,"c":115318,"v":206200,"usd":1.78820181}
{"ts":1757978280000,"o":115318,"h":115339.8,"l":115318,"c":115339.8,"v":26300,"usd":0.22805687}
{"ts":1757978340000,"o":115339.8,"h":115365,"l":115339.8,"c":115365,"v":237100,"usd":2.05558745}
{"ts":1757978400000,"o":115365,"h":115366,"l":115354,"c":115354,"v":35000,"usd":0.3033966}
{"ts":1757978460000,"o":115354,"h":115380,"l":115354,"c":115376,"v":262800,"usd":2.27812047}
{"ts":1757978520000,"o":115376,"h":115371.3,"l":115343,"c":115347,"v":61400,"usd":0.5322879}
{"ts":1757978580000,"o":115347,"h":115376,"l":115348,"c":115376,"v":74500,"usd":0.64578227}
{"ts":1757978640000,"o":115376,"h":115381,"l":115376,"c":115381,"v":32400,"usd":0.28081619}
{"ts":1757978700000,"o":115381,"h":115388,"l":115382,"c":115388,"v":77100,"usd":0.66819497}
{"ts":1757978760000,"o":115388,"h":115410.7,"l":115389,"c":115410.7,"v":33100,"usd":0.28682766}
{"ts":1757978820000,"o":115410.7,"h":115416.2,"l":115410.6,"c":115416.2,"v":65200,"usd":0.56493296}
{"ts":1757978880000,"o":115416.2,"h":115429.5,"l":115416.1,"c":115429.5,"v":313500,"usd":2.71619494}
{"ts":1757978940000,"o":115429.5,"h":115430.1,"l":115429.6,"c":115430.1,"v":67400,"usd":0.58390642}
{"ts":1757979000000,"o":115430.1,"h":115430.1,"l":115430,"c":115430,"v":9700,"usd":0.08403401}
{"ts":1757979060000,"o":115430,"h":115430,"l":115418,"c":115418,"v":194700,"usd":1.68680893}
{"ts":1757979120000,"o":115418,"h":115431.9,"l":115418,"c":115431,"v":300000,"usd":2.59919768}
{"ts":1757979180000,"o":115431,"h":115432,"l":115426,"c":115426.1,"v":81900,"usd":0.70951619}
{"ts":1757979240000,"o":115426.1,"h":115433,"l":115426,"c":115433,"v":166400,"usd":1.44161894}
{"ts":1757979300000,"o":115433,"h":115440,"l":115433,"c":115439.5,"v":55200,"usd":0.4781806}
{"ts":1757979360000,"o":115439.5,"h":115439.5,"l":115400,"c":115407,"v":406200,"usd":3.51924275}
{"ts":1757979420000,"o":115407,"h":115407,"l":115390,"c":115390,"v":18500,"usd":0.16030918}
{"ts":1757979480000,"o":115390,"h":115393,"l":115389,"c":115392.9,"v":129300,"usd":1.12055112}
{"ts":1757979540000,"o":115392.9,"h":115393,"l":115386,"c":115386,"v":35300,"usd":0.3059134}
{"ts":1757979600000,"o":115386,"h":115386,"l":115386,"c":115386,"v":5000,"usd":0.043333}
{"ts":1757979660000,"o":115386,"h":115393,"l":115386,"c":115386,"v":55600,"usd":0.48184481}
{"ts":1757979720000,"o":115386,"h":115390.9,"l":115386,"c":115386,"v":27500,"usd":0.2383257}
{"ts":1757979780000,"o":115386,"h":115385,"l":115360,"c":115360,"v":116900,"usd":1.01328368}
{"ts":1757979840000,"o":115360,"h":115359.5,"l":115323,"c":115323,"v":311800,"usd":2.70300706}
{"ts":1757979900000,"o":115323,"h":115321,"l":115304.4,"c":115311.9,"v":103400,"usd":0.89674988}
{"ts":1757979960000,"o":115311.9,"h":115312,"l":115308.9,"c":115308.9,"v":12000,"usd":0.10406613}
{"ts":1757980020000,"o":115308.9,"h":115309,"l":115308.9,"c":115308.9,"v":2800,"usd":0.02428267}
{"ts":1757980080000,"o":115308.9,"h":115324.4,"l":115308.9,"c":115310.3,"v":147300,"usd":1.27730272}
{"ts":1757980140000,"o":115310.3,"h":115310.2,"l":115279,"c":115290,"v":175300,"usd":1.52040314}
{"ts":1757980200000,"o":115290,"h":115290,"l":115290,"c":115290,"v":1500,"usd":0.0130107}
{"ts":1757980260000,"o":115290,"h":115308,"l":115290,"c":115296,"v":65800,"usd":0.57072905}
{"ts":1757980320000,"o":115296,"h":115298,"l":115296,"c":115298,"v":11800,"usd":0.10234481}
{"ts":1757980380000,"o":115298,"h":115311,"l":115298,"c":115311,"v":15100,"usd":0.13096128}
{"ts":1757980440000,"o":115311,"h":115315,"l":115314,"c":115315,"v":4500,"usd":0.0390238}
{"ts":1757980500000,"o":115315,"h":115360,"l":115315,"c":115360,"v":161200,"usd":1.39772409}
{"ts":1757980560000,"o":115360,"h":115397.7,"l":115360,"c":115397.6,"v":18100,"usd":0.15687423}
{"ts":1757980620000,"o":115397.6,"h":115397.6,"l":115397.6,"c":115397.6,"v":0,"usd":0}
{"ts":1757980680000,"o":115397.6,"h":115400,"l":115393,"c":115393,"v":546700,"usd":4.73745518}
{"ts":1757980740000,"o":115393,"h":115393,"l":115351,"c":115351,"v":298400,"usd":2.58600844}
{"ts":1757980800000,"o":115351,"h":115352,"l":115320,"c":115334,"v":83900,"usd":0.72739702}
{"ts":1757980860000,"o":115334,"h":115334,"l":115322,"c":115322,"v":72800,"usd":0.63125349}
{"ts":1757980920000,"o":115322,"h":115322,"l":115305,"c":115305,"v":79000,"usd":0.68510336}
{"ts":1757980980000,"o":115305,"h":115304,"l":115279.2,"c":115279.2,"v":222600,"usd":1.93069569}
{"ts":1757981040000,"o":115279.2,"h":115279.2,"l":115269,"c":115269,"v":73200,"usd":0.63498541}
{"ts":1757981100000,"o":115269,"h":115269,"l":115240.2,"c":115250,"v":197700,"usd":1.71551147}
{"ts":1757981160000,"o":115250,"h":115276,"l":115249.9,"c":115275.9,"v":59700,"usd":0.51798068}
{"ts":1757981220000,"o":115275.9,"h":115276,"l":115257,"c":115257.9,"v":54700,"usd":0.47454736}
{"ts":1757981280000,"o":115257.9,"h":115258,"l":115258,"c":115258,"v":4700,"usd":0.04077814}
{"ts":1757981340000,"o":115258,"h":115262,"l":115254,"c":115254,"v":72600,"usd":0.62987907}
{"ts":1757981400000,"o":115254,"h":115254.1,"l":115222,"c":115222,"v":113600,"usd":0.9857521}
{"ts":1757981460000,"o":115222,"h":115220.9,"l":115192.5,"c":115192.6,"v":24800,"usd":0.21527465}
{"ts":1757981520000,"o":115192.6,"h":115192.6,"l":115192.6,"c":115192.6,"v":73400,"usd":0.63719274}
{"ts":1757981580000,"o":115192.6,"h":115192.6,"l":115192.6,"c":115192.6,"v":200,"usd":0.00173622}
{"ts":1757981640000,"o":115192.6,"h":115192.5,"l":115185,"c":115185,"v":261400,"usd":2.26924364}
{"ts":1757981700000,"o":115185,"h":115185.1,"l":115185,"c":115185,"v":2700,"usd":0.02344059}
{"ts":1757981760000,"o":115185,"h":115204,"l":115185.1,"c":115202,"v":72200,"usd":0.62676362}
{"ts":1757981820000,"o":115202,"h":115202,"l":115201,"c":115201,"v":48400,"usd":0.42013469}
{"ts":1757981880000,"o":115201,"h":115202,"l":115199,"c":115199,"v":57100,"usd":0.49565194}
{"ts":1757981940000,"o":115199,"h":115217.4,"l":115199,"c":115217.4,"v":40200,"usd":0.34892899}
{"ts":1757982000000,"o":115217.4,"h":115231.7,"l":115217.3,"c":115228,"v":149600,"usd":1.29827581}
{"ts":1757982060000,"o":115228,"h":115228,"l":115201,"c":115201,"v":177700,"usd":1.54234798}
{"ts":1757982120000,"o":115201,"h":115201,"l":115141.1,"c":115141.1,"v":1156600,"usd":10.0435488}
{"ts":1757982180000,"o":115141.1,"h":115159.9,"l":115108.7,"c":115108.8,"v":586700,"usd":5.09573309}
{"ts":1757982240000,"o":115108.8,"h":115114.3,"l":115100,"c":115100.1,"v":181700,"usd":1.57850649}
{"ts":1757982300000,"o":115100.1,"h":115115,"l":115048.1,"c":115048.1,"v":619900,"usd":5.38697942}
{"ts":1757982360000,"o":115048.1,"h":115088.9,"l":115036.9,"c":115059.1,"v":994100,"usd":8.64030062}
{"ts":1757982420000,"o":115059.1,"h":115059.1,"l":115053.9,"c":115054,"v":284500,"usd":2.47265032}
{"ts":1757982480000,"o":115054,"h":115053.9,"l":115000,"c":115000,"v":2116300,"usd":18.3996031}
{"ts":1757982540000,"o":115000,"h":115004,"l":114993,"c":115000,"v":300600,"usd":2.61393701}
{"ts":1757982600000,"o":115000,"h":115008,"l":115000,"c":115000.1,"v":195100,"usd":1.69649636}
{"ts":1757982660000,"o":115000.1,"h":115072,"l":115000,"c":115072,"v":893800,"usd":7.7699593}
{"ts":1757982720000,"o":115072,"h":115083,"l":115070,"c":115083,"v":227600,"usd":1.97776365}
{"ts":1757982780000,"o":115083,"h":115084,"l":115036,"c":115036,"v":311300,"usd":2.70518932}
{"ts":1757982840000,"o":115036,"h":115100,"l":115029.8,"c":115100,"v":352200,"usd":3.06133825}
{"ts":1757982900000,"o":115100,"h":115120,"l":115080,"c":115080,"v":191200,"usd":1.66112618}
{"ts":1757982960000,"o":115080,"h":115140,"l":115080,"c":115140,"v":305100,"usd":2.6511063}
{"ts":1757983020000,"o":115140,"h":115160,"l":115140,"c":115159,"v":90300,"usd":0.78421683}
{"ts":1757983080000,"o":115159,"h":115158,"l":115097.1,"c":115101,"v":167100,"usd":1.45141797}
{"ts":1757983140000,"o":115101,"h":115136,"l":115097.1,"c":115136,"v":160600,"usd":1.39527593}
{"ts":1757983200000,"o":115136,"h":115140,"l":115120,"c":115140,"v":43600,"usd":0.37869824}
{"ts":1757983260000,"o":115140,"h":115140,"l":115133,"c":115133,"v":52700,"usd":0.45771707}
{"ts":1757983320000,"o":115133,"h":115159.2,"l":115132.1,"c":115158,"v":172100,"usd":1.49450294}
{"ts":1757983380000,"o":115158,"h":115157,"l":115124,"c":115124,"v":139900,"usd":1.21500083}
{"ts":1757983440000,"o":115124,"h":115143.9,"l":115123,"c":115123,"v":130400,"usd":1.13266225}
{"ts":1757983500000,"o":115123,"h":115124,"l":115110,"c":115110,"v":69600,"usd":0.60458682}
{"ts":1757983560000,"o":115110,"h":115106.1,"l":115092.9,"c":115092.9,"v":35700,"usd":0.31015837}
{"ts":1757983620000,"o":115092.9,"h":115092.8,"l":115026.7,"c":115040,"v":454900,"usd":3.95360202}
{"ts":1757983680000,"o":115040,"h":115085,"l":115042,"c":115085,"v":70000,"usd":0.60837924}
{"ts":1757983740000,"o":115085,"h":115086,"l":115048,"c":115050,"v":152200,"usd":1.32257938}
{"ts":1757983800000,"o":115050,"h":115049.9,"l":115026.6,"c":115026.6,"v":94800,"usd":0.82405387}
{"ts":1757983860000,"o":115026.6,"h":115026.9,"l":114993.4,"c":114993.4,"v":153300,"usd":1.33291552}
{"ts":1757983920000,"o":114993.4,"h":114993.3,"l":114955,"c":114961,"v":3505100,"usd":30.482757}
{"ts":1757983980000,"o":114961,"h":114959,"l":114952.2,"c":114952.3,"v":19800,"usd":0.17224454}
{"ts":1757984040000,"o":114952.3,"h":114960,"l":114930,"c":114960,"v":944600,"usd":8.21804826}
{"ts":1757984100000,"o":114960,"h":114960,"l":114956,"c":114960,"v":39500,"usd":0.3436}
{"ts":1757984160000,"o":114960,"h":114983.5,"l":114959.9,"c":114983.5,"v":69800,"usd":0.60714978}
{"ts":1757984220000,"o":114983.5,"h":114983.4,"l":114963,"c":114975,"v":81000,"usd":0.70445658}
{"ts":1757984280000,"o":114975,"h":115009.9,"l":114975,"c":115009.9,"v":143600,"usd":1.24880066}
{"ts":1757984340000,"o":115009.9,"h":115037.4,"l":115010,"c":115037.4,"v":50200,"usd":0.4364732}
{"ts":1757984400000,"o":115037.4,"h":115071,"l":115037.4,"c":115062.1,"v":345100,"usd":2.99927288}
{"ts":1757984460000,"o":115062.1,"h":115087.9,"l":115064,"c":115087.9,"v":30100,"usd":0.26155516}
{"ts":1757984520000,"o":115087.9,"h":115100,"l":115087.9,"c":115092,"v":100000,"usd":0.86883208}
{"ts":1757984580000,"o":115092,"h":115087.1,"l":115064,"c":115085,"v":137500,"usd":1.19491749}
{"ts":1757984640000,"o":115085,"h":115125.3,"l":115085,"c":115125.3,"v":56200,"usd":0.48821962}
{"ts":1757984700000,"o":115125.3,"h":115153.6,"l":115125.3,"c":115153.6,"v":92300,"usd":0.80159632}
{"ts":1757984760000,"o":115153.6,"h":115338.4,"l":115128.5,"c":115282.7,"v":10973600,"usd":95.1991346}
{"ts":1757984820000,"o":115282.7,"h":115282.6,"l":115253,"c":115254,"v":849800,"usd":7.37197306}
{"ts":1757984880000,"o":115254,"h":115252,"l":115202,"c":115202,"v":135800,"usd":1.17864274}
{"ts":1757984940000,"o":115202,"h":115202,"l":115180.6,"c":115182,"v":186700,"usd":1.62078458}
{"ts":1757985000000,"o":115182,"h":115194,"l":115182,"c":115194,"v":106400,"usd":0.92373255}
{"ts":1757985060000,"o":115194,"h":115263.5,"l":115180,"c":115249,"v":313300,"usd":2.71966638}
{"ts":1757985120000,"o":115249,"h":115249,"l":115217.7,"c":115217.7,"v":105200,"usd":0.91293278}
{"ts":1757985180000,"o":115217.7,"h":115260,"l":115217.8,"c":115256,"v":86000,"usd":0.74622031}
{"ts":1757985240000,"o":115256,"h":115256.3,"l":115242,"c":115248,"v":117300,"usd":1.0178026}
{"ts":1757985300000,"o":115248,"h":115256.9,"l":115243.4,"c":115248,"v":76600,"usd":0.66465431}
{"ts":1757985360000,"o":115248,"h":115260.9,"l":115248,"c":115257,"v":102700,"usd":0.89104385}
{"ts":1757985420000,"o":115257,"h":115282.7,"l":115257,"c":115282.7,"v":46900,"usd":0.40689474}
{"ts":1757985480000,"o":115282.7,"h":115289.4,"l":115214.1,"c":115230,"v":415000,"usd":3.60088981}
{"ts":1757985540000,"o":115230,"h":115279.2,"l":115230.7,"c":115279,"v":122600,"usd":1.06360244}
{"ts":1757985600000,"o":115279,"h":115286.6,"l":115271,"c":115286.6,"v":50700,"usd":0.43982118}
{"ts":1757985660000,"o":115286.6,"h":115299.9,"l":115284,"c":115284,"v":450100,"usd":3.90408673}
{"ts":1757985720000,"o":115284,"h":115282,"l":115250.1,"c":115250.1,"v":123900,"usd":1.07492722}
{"ts":1757985780000,"o":115250.1,"h":115303,"l":115251.6,"c":115303,"v":157100,"usd":1.36260807}
{"ts":1757985840000,"o":115303,"h":115336.7,"l":115302.1,"c":115335,"v":540900,"usd":4.69101624}
{"ts":1757985900000,"o":115335,"h":115338.2,"l":115333,"c":115338.1,"v":28900,"usd":0.25056969}
{"ts":1757985960000,"o":115338.1,"h":115394,"l":115338.2,"c":115393.9,"v":548600,"usd":4.75633791}
{"ts":1757986020000,"o":115393.9,"h":115443.9,"l":115394,"c":115443.9,"v":528200,"usd":4.57684207}
{"ts":1757986080000,"o":115443.9,"h":115530.1,"l":115444,"c":115476,"v":998600,"usd":8.6454533}
{"ts":1757986140000,"o":115476,"h":115468,"l":115430,"c":115443,"v":520300,"usd":4.50705093}
{"ts":1757986200000,"o":115443,"h":115440,"l":115410,"c":115410,"v":68200,"usd":0.59084112}
{"ts":1757986260000,"o":115410,"h":115466,"l":115410,"c":115466,"v":296800,"usd":2.57125193}
{"ts":1757986320000,"o":115466,"h":115480,"l":115415.3,"c":115415.3,"v":200600,"usd":1.73763445}
{"ts":1757986380000,"o":115415.3,"h":115415.3,"l":115383.7,"c":115392,"v":300400,"usd":2.60324456}
{"ts":1757986440000,"o":115392,"h":115392,"l":115388.1,"c":115392,"v":140500,"usd":1.21762705}
{"ts":1757986500000,"o":115392,"h":115391,"l":115386.9,"c":115386.9,"v":11600,"usd":0.10053005}
{"ts":1757986560000,"o":115386.9,"h":115386.9,"l":115344.6,"c":115351,"v":152000,"usd":1.31743374}
{"ts":1757986620000,"o":115351,"h":115351,"l":115346,"c":115346,"v":222500,"usd":1.92890755}
{"ts":1757986680000,"o":115346,"h":115346,"l":115250,"c":115250,"v":277500,"usd":2.40674442}
{"ts":1757986740000,"o":115250,"h":115249.9,"l":115122,"c":115122,"v":1294100,"usd":11.23403334}
{"ts":1757986800000,"o":115122,"h":115160,"l":115120.3,"c":115154,"v":107700,"usd":0.93547664}
{"ts":1757986860000,"o":115154,"h":115179.9,"l":115154,"c":115166,"v":87800,"usd":0.76239198}
{"ts":1757986920000,"o":115166,"h":115165.9,"l":115150.9,"c":115151,"v":578800,"usd":5.02622636}
{"ts":1757986980000,"o":115151,"h":115152,"l":115151,"c":115152,"v":22700,"usd":0.19713134}
{"ts":1757987040000,"o":115152,"h":115174,"l":115152,"c":115167.4,"v":190000,"usd":1.64978235}
{"ts":1757987100000,"o":115167.4,"h":115168,"l":115168,"c":115168,"v":3000,"usd":0.026049}
{"ts":1757987160000,"o":115168,"h":115229.2,"l":115168,"c":115229.2,"v":266300,"usd":2.31177475}
{"ts":1757987220000,"o":115229.2,"h":115275.5,"l":115204.1,"c":115275.5,"v":294900,"usd":2.55901225}
{"ts":1757987280000,"o":115275.5,"h":115275.5,"l":115256,"c":115270,"v":261900,"usd":2.27197638}
{"ts":1757987340000,"o":115270,"h":115255,"l":115251.1,"c":115251.1,"v":41200,"usd":0.35746853}
{"ts":1757987400000,"o":115251.1,"h":115271.9,"l":115140.1,"c":115140.1,"v":1206400,"usd":10.47353916}
{"ts":1757987460000,"o":115140.1,"h":115182.1,"l":115134.9,"c":115182.1,"v":359400,"usd":3.12118528}
{"ts":1757987520000,"o":115182.1,"h":115199.5,"l":115124.1,"c":115125,"v":1151000,"usd":9.99433627}
{"ts":1757987580000,"o":115125,"h":115125,"l":115074.4,"c":115087,"v":822900,"usd":7.14907147}
{"ts":1757987640000,"o":115087,"h":115087,"l":115046.1,"c":115047.9,"v":529000,"usd":4.5974338}
{"ts":1757987700000,"o":115047.9,"h":115076,"l":115047.9,"c":115075,"v":368500,"usd":3.20243875}
{"ts":1757987760000,"o":115075,"h":115076,"l":115008.2,"c":115008.2,"v":249800,"usd":2.1713948}
{"ts":1757987820000,"o":115008.2,"h":115025,"l":115002.9,"c":115024.9,"v":332500,"usd":2.89104295}
{"ts":1757987880000,"o":115024.9,"h":115026.4,"l":115024.9,"c":115026.4,"v":154300,"usd":1.34144202}
{"ts":1757987940000,"o":115026.4,"h":115026.4,"l":115026.3,"c":115026.4,"v":69300,"usd":0.60247341}
{"ts":1757988000000,"o":115026.4,"h":115027.7,"l":115023,"c":115023,"v":348100,"usd":3.02624501}
{"ts":1757988060000,"o":115023,"h":115060,"l":115023,"c":115056.1,"v":72400,"usd":0.62932786}
{"ts":1757988120000,"o":115056.1,"h":115056.1,"l":115052.1,"c":115053,"v":169000,"usd":1.46885189}
{"ts":1757988180000,"o":115053,"h":115066.2,"l":115043,"c":115048,"v":174300,"usd":1.51495801}
{"ts":1757988240000,"o":115048,"h":115047,"l":115030,"c":115030,"v":82500,"usd":0.71713212}
{"ts":1757988300000,"o":115030,"h":115054,"l":115030,"c":115054,"v":85000,"usd":0.73886688}
{"ts":1757988360000,"o":115054,"h":115107.8,"l":115053,"c":115082,"v":151800,"usd":1.31922673}
{"ts":1757988420000,"o":115082,"h":115133.7,"l":115086.8,"c":115133.1,"v":110000,"usd":0.95558365}
{"ts":1757988480000,"o":115133.1,"h":115133,"l":115095.7,"c":115114,"v":119900,"usd":1.04153468}
{"ts":1757988540000,"o":115114,"h":115128,"l":115080.8,"c":115124,"v":115500,"usd":1.0034022}
{"ts":1757988600000,"o":115124,"h":115112,"l":115086,"c":115086,"v":159800,"usd":1.38832149}
{"ts":1757988660000,"o":115086,"h":115129,"l":115086.1,"c":115129,"v":62700,"usd":0.54467429}
{"ts":1757988720000,"o":115129,"h":115153.1,"l":115128.9,"c":115134,"v":142900,"usd":1.24115928}
{"ts":1757988780000,"o":115134,"h":115140,"l":115136,"c":115137,"v":8800,"usd":0.07642972}
{"ts":1757988840000,"o":115137,"h":115156,"l":115137,"c":115156,"v":16500,"usd":0.1433033}
{"ts":1757988900000,"o":115156,"h":115156,"l":115142,"c":115142,"v":53500,"usd":0.46459165}
{"ts":1757988960000,"o":115142,"h":115156.9,"l":115142.1,"c":115156.9,"v":11000,"usd":0.0955281}
{"ts":1757989020000,"o":115156.9,"h":115157,"l":115156.9,"c":115157,"v":77100,"usd":0.66952098}
{"ts":1757989080000,"o":115157,"h":115179,"l":115157,"c":115179,"v":50400,"usd":0.43761537}
{"ts":1757989140000,"o":115179,"h":115220.4,"l":115179,"c":115220.4,"v":43400,"usd":0.37675736}
{"ts":1757989200000,"o":115220.4,"h":115220.4,"l":115081.7,"c":115081.7,"v":624000,"usd":5.41777706}
{"ts":1757989260000,"o":115081.7,"h":115107,"l":115058.5,"c":115107,"v":392900,"usd":3.41409944}
{"ts":1757989320000,"o":115107,"h":115111,"l":115081,"c":115081,"v":37900,"usd":0.32930866}
{"ts":1757989380000,"o":115081,"h":115085,"l":115082,"c":115085,"v":42800,"usd":0.37190109}
{"ts":1757989440000,"o":115085,"h":115085,"l":115084.9,"c":115084.9,"v":22300,"usd":0.19376916}
{"ts":1757989500000,"o":115084.9,"h":115102.1,"l":115085,"c":115089,"v":45700,"usd":0.39708031}
{"ts":1757989560000,"o":115089,"h":115089,"l":115047.9,"c":115074,"v":111600,"usd":0.96978648}
{"ts":1757989620000,"o":115074,"h":115115,"l":115073.2,"c":115114.9,"v":91800,"usd":0.7975995}
{"ts":1757989680000,"o":115114.9,"h":115131.3,"l":115115,"c":115131.3,"v":43000,"usd":0.37352413}
{"ts":1757989740000,"o":115131.3,"h":115153,"l":115131.4,"c":115153,"v":18600,"usd":0.16153972}
{"ts":1757989800000,"o":115153,"h":115153,"l":115151,"c":115151.9,"v":366000,"usd":3.17838522}
{"ts":1757989860000,"o":115151.9,"h":115151.8,"l":115150,"c":115150,"v":45600,"usd":0.3960001}
{"ts":1757989920000,"o":115150,"h":115212.1,"l":115150.1,"c":115185.8,"v":199800,"usd":1.7346796}
{"ts":1757989980000,"o":115185.8,"h":115188,"l":115156.8,"c":115156.9,"v":78000,"usd":0.67723549}
{"ts":1757990040000,"o":115156.9,"h":115170,"l":115156.9,"c":115170,"v":19800,"usd":0.17192846}
{"ts":1757990100000,"o":115170,"h":115171,"l":115170,"c":115171,"v":5000,"usd":0.0434139}
{"ts":1757990160000,"o":115171,"h":115208.2,"l":115171,"c":115208.2,"v":24800,"usd":0.21531405}
{"ts":1757990220000,"o":115208.2,"h":115208.2,"l":115151.2,"c":115151.2,"v":178100,"usd":1.54610168}
{"ts":1757990280000,"o":115151.2,"h":115151.2,"l":115113.3,"c":115113.3,"v":35800,"usd":0.31096796}
{"ts":1757990340000,"o":115113.3,"h":115113.3,"l":115100,"c":115111,"v":166800,"usd":1.4491221}
{"ts":1757990400000,"o":115111,"h":115111,"l":115076.6,"c":115086,"v":59700,"usd":0.51868666}
{"ts":1757990460000,"o":115086,"h":115086,"l":115060.1,"c":115060.1,"v":55800,"usd":0.48488734}
{"ts":1757990520000,"o":115060.1,"h":115060.1,"l":115040.1,"c":115040.1,"v":62300,"usd":0.54148547}
{"ts":1757990580000,"o":115040.1,"h":115050,"l":115040.1,"c":115050,"v":116200,"usd":1.01004659}
{"ts":1757990640000,"o":115050,"h":115057,"l":115050,"c":115057,"v":59800,"usd":0.51976987}
{"ts":1757990700000,"o":115057,"h":115080,"l":115057,"c":115080,"v":98100,"usd":0.85259848}
{"ts":1757990760000,"o":115080,"h":115088,"l":115076,"c":115076,"v":132500,"usd":1.15134275}
{"ts":1757990820000,"o":115076,"h":115104.5,"l":115076,"c":115104.5,"v":70300,"usd":0.610857}
{"ts":1757990880000,"o":115104.5,"h":115121,"l":115113,"c":115121,"v":41000,"usd":0.35615971}
{"ts":1757990940000,"o":115121,"h":115121,"l":115116.1,"c":115116.1,"v":85200,"usd":0.74009268}
{"ts":1757991000000,"o":115116.1,"h":115113,"l":115090.1,"c":115090.1,"v":76900,"usd":0.66811654}
{"ts":1757991060000,"o":115090.1,"h":115100,"l":115069.2,"c":115069.2,"v":324700,"usd":2.82114682}
{"ts":1757991120000,"o":115069.2,"h":115082.1,"l":115041,"c":115050,"v":98700,"usd":0.85773018}
{"ts":1757991180000,"o":115050,"h":115069,"l":115050,"c":115069,"v":30300,"usd":0.26334457}
{"ts":1757991240000,"o":115069,"h":115068.9,"l":115055,"c":115055,"v":51400,"usd":0.44669331}
{"ts":1757991300000,"o":115055,"h":115055,"l":115023,"c":115023,"v":570200,"usd":4.95658245}
{"ts":1757991360000,"o":115023,"h":115023.1,"l":115022,"c":115022,"v":15100,"usd":0.13127895}
{"ts":1757991420000,"o":115022,"h":115022.1,"l":115022,"c":115022,"v":220200,"usd":1.9144188}
{"ts":1757991480000,"o":115022,"h":115022.9,"l":115022,"c":115022.9,"v":4900,"usd":0.04260054}
{"ts":1757991540000,"o":115022.9,"h":115056.5,"l":115023,"c":115034,"v":313300,"usd":2.72312146}
{"ts":1757991600000,"o":115034,"h":115034,"l":115012.5,"c":115012.5,"v":141000,"usd":1.2257417}
{"ts":1757991660000,"o":115012.5,"h":115053,"l":115012.5,"c":115050.9,"v":197500,"usd":1.71691923}
{"ts":1757991720000,"o":115050.9,"h":115116.6,"l":115050,"c":115116.6,"v":239800,"usd":2.0842585}
{"ts":1757991780000,"o":115116.6,"h":115140,"l":115116.5,"c":115139.9,"v":171000,"usd":1.48537042}
{"ts":1757991840000,"o":115139.9,"h":115139.5,"l":115121,"c":115121,"v":35200,"usd":0.30575167}
{"ts":1757991900000,"o":115121,"h":115140,"l":115100.2,"c":115140,"v":85500,"usd":0.74274789}
{"ts":1757991960000,"o":115140,"h":115174,"l":115139.9,"c":115140.1,"v":151100,"usd":1.31218121}
{"ts":1757992020000,"o":115140.1,"h":115140,"l":115108,"c":115108,"v":223000,"usd":1.93716677}
{"ts":1757992080000,"o":115108,"h":115108,"l":115106,"c":115106,"v":58800,"usd":0.51083057}
{"ts":1757992140000,"o":115106,"h":115130,"l":115073,"c":115073,"v":93600,"usd":0.81316427}
{"ts":1757992200000,"o":115073,"h":115073,"l":115068.3,"c":115069.9,"v":287000,"usd":2.49414587}
{"ts":1757992260000,"o":115069.9,"h":115096,"l":115069.9,"c":115088,"v":93900,"usd":0.81595886}
{"ts":1757992320000,"o":115088,"h":115119.9,"l":115089,"c":115090.2,"v":44300,"usd":0.38488394}
{"ts":1757992380000,"o":115090.2,"h":115107,"l":115090,"c":115107,"v":69100,"usd":0.60039508}
{"ts":1757992440000,"o":115107,"h":115107,"l":115107,"c":115107,"v":2500,"usd":0.021719}
{"ts":1757992500000,"o":115107,"h":115107,"l":115107,"c":115107,"v":3000,"usd":0.0260628}
{"ts":1757992560000,"o":115107,"h":115140,"l":115107,"c":115140,"v":114500,"usd":0.99466526}
{"ts":1757992620000,"o":115140,"h":115156.5,"l":115139.9,"c":115150,"v":92200,"usd":0.80065473}
{"ts":1757992680000,"o":115150,"h":115173.8,"l":115144.8,"c":115173.8,"v":140700,"usd":1.22188048}
{"ts":1757992740000,"o":115173.8,"h":115173.8,"l":115157.3,"c":115173.8,"v":23400,"usd":0.20317514}
{"ts":1757992800000,"o":115173.8,"h":115173.8,"l":115121.6,"c":115121.6,"v":211400,"usd":1.83572906}
{"ts":1757992860000,"o":115121.6,"h":115111.2,"l":115080.7,"c":115095,"v":337500,"usd":2.9323106}
{"ts":1757992920000,"o":115095,"h":115127.3,"l":115095,"c":115127.3,"v":11900,"usd":0.10338801}
{"ts":1757992980000,"o":115127.3,"h":115136.4,"l":115127.4,"c":115136.4,"v":63600,"usd":0.55241847}
{"ts":1757993040000,"o":115136.4,"h":115145.9,"l":115136.5,"c":115145,"v":57200,"usd":0.4967743}
{"ts":1757993100000,"o":115145,"h":115145,"l":115125,"c":115125.1,"v":60500,"usd":0.52544939}
{"ts":1757993160000,"o":115125.1,"h":115148.9,"l":115122,"c":115148.9,"v":108500,"usd":0.94237191}
{"ts":1757993220000,"o":115148.9,"h":115173.6,"l":115153.4,"c":115173.6,"v":175500,"usd":1.52379685}
{"ts":1757993280000,"o":115173.6,"h":115173.6,"l":115173.6,"c":115173.6,"v":13300,"usd":0.11547725}
{"ts":1757993340000,"o":115173.6,"h":115173.6,"l":115173.5,"c":115173.5,"v":28000,"usd":0.24311024}
{"ts":1757993400000,"o":115173.5,"h":115173.5,"l":115173.5,"c":115173.5,"v":0,"usd":0}
{"ts":1757993460000,"o":115173.5,"h":115215.6,"l":115173.6,"c":115215.6,"v":443700,"usd":3.85235578}
{"ts":1757993520000,"o":115215.6,"h":115240,"l":115215.6,"c":115240,"v":131300,"usd":1.13943018}
{"ts":1757993580000,"o":115240,"h":115293.8,"l":115240,"c":115293.8,"v":96700,"usd":0.83899458}
{"ts":1757993640000,"o":115293.8,"h":115368.8,"l":115293.8,"c":115353.1,"v":289800,"usd":2.51248493}
{"ts":1757993700000,"o":115353.1,"h":115380.4,"l":115345.1,"c":115365.6,"v":51000,"usd":0.4420642}
{"ts":1757993760000,"o":115365.6,"h":115393.5,"l":115368,"c":115392.1,"v":11700,"usd":0.10140174}
{"ts":1757993820000,"o":115392.1,"h":115392,"l":115380,"c":115380,"v":18300,"usd":0.15859461}
{"ts":1757993880000,"o":115380,"h":115414.5,"l":115380,"c":115391,"v":722800,"usd":6.26403458}
{"ts":1757993940000,"o":115391,"h":115391,"l":115341,"c":115341,"v":125300,"usd":1.08607887}
{"ts":1757994000000,"o":115341,"h":115364,"l":115341.1,"c":115364,"v":799400,"usd":6.93051327}
{"ts":1757994060000,"o":115364,"h":115369,"l":115363.9,"c":115369,"v":164000,"usd":1.4215519}
{"ts":1757994120000,"o":115369,"h":115386,"l":115370,"c":115386,"v":140000,"usd":1.21338255}
{"ts":1757994180000,"o":115386,"h":115390,"l":115386,"c":115390,"v":190700,"usd":1.65271967}
{"ts":1757994240000,"o":115390,"h":115390,"l":115388,"c":115389,"v":76500,"usd":0.662973}
{"ts":1757994300000,"o":115389,"h":115411.7,"l":115365.8,"c":115411.6,"v":122900,"usd":1.06503993}
{"ts":1757994360000,"o":115411.6,"h":115411.7,"l":115363.6,"c":115363.6,"v":244600,"usd":2.11964884}
{"ts":1757994420000,"o":115363.6,"h":115363.6,"l":115313.6,"c":115313.6,"v":44600,"usd":0.38669348}
{"ts":1757994480000,"o":115313.6,"h":115351,"l":115313.7,"c":115340,"v":540700,"usd":4.68866049}
{"ts":1757994540000,"o":115340,"h":115351,"l":115340.1,"c":115351,"v":210100,"usd":1.82156353}
{"ts":1757994600000,"o":115351,"h":115364.9,"l":115351,"c":115362,"v":56600,"usd":0.490629}
{"ts":1757994660000,"o":115362,"h":115362,"l":115346,"c":115346,"v":92200,"usd":0.79931205}
{"ts":1757994720000,"o":115346,"h":115346,"l":115346,"c":115346,"v":3700,"usd":0.03207752}
{"ts":1757994780000,"o":115346,"h":115346,"l":115330,"c":115330,"v":112000,"usd":0.97104412}
{"ts":1757994840000,"o":115330,"h":115330,"l":115330,"c":115330,"v":3000,"usd":0.0260124}
{"ts":1757994900000,"o":115330,"h":115330,"l":115288,"c":115288,"v":91400,"usd":0.79261691}
{"ts":1757994960000,"o":115288,"h":115331,"l":115288.1,"c":115331,"v":741900,"usd":6.43490684}
{"ts":1757995020000,"o":115331,"h":115377,"l":115331,"c":115374,"v":252800,"usd":2.19133794}
{"ts":1757995080000,"o":115374,"h":115375,"l":115374,"c":115375,"v":2500,"usd":0.02166855}
{"ts":1757995140000,"o":115375,"h":115375,"l":115311.2,"c":115311.2,"v":162200,"usd":1.40618264}
{"ts":1757995200000,"o":115311.2,"h":115311,"l":115284.1,"c":115284.1,"v":19500,"usd":0.16912536}
{"ts":1757995260000,"o":115284.1,"h":115404.4,"l":115284.2,"c":115388,"v":1100300,"usd":9.53800332}
{"ts":1757995320000,"o":115388,"h":115403.9,"l":115352,"c":115385.7,"v":536300,"usd":4.64785895}
{"ts":1757995380000,"o":115385.7,"h":115379,"l":115352,"c":115366,"v":144800,"usd":1.25518217}
{"ts":1757995440000,"o":115366,"h":115400.7,"l":115332,"c":115332,"v":184000,"usd":1.59489277}
{"ts":1757995500000,"o":115332,"h":115334,"l":115320.1,"c":115334,"v":42300,"usd":0.36677862}
{"ts":1757995560000,"o":115334,"h":115333.9,"l":115319,"c":115330,"v":95400,"usd":0.82725557}
{"ts":1757995620000,"o":115330,"h":115329.9,"l":115319,"c":115323,"v":73900,"usd":0.64080588}
{"ts":1757995680000,"o":115323,"h":115327.9,"l":115311,"c":115311,"v":36300,"usd":0.31477698}
{"ts":1757995740000,"o":115311,"h":115311,"l":115298,"c":115298,"v":39900,"usd":0.34603612}
{"ts":1757995800000,"o":115298,"h":115291.5,"l":115250,"c":115250,"v":60400,"usd":0.52396327}
{"ts":1757995860000,"o":115250,"h":115260,"l":115177.9,"c":115178,"v":411500,"usd":3.57104503}
{"ts":1757995920000,"o":115178,"h":115178,"l":115120.8,"c":115138.1,"v":503800,"usd":4.37514248}
{"ts":1757995980000,"o":115138.1,"h":115150,"l":115138,"c":115149,"v":22900,"usd":0.19887397}
{"ts":1757996040000,"o":115149,"h":115148,"l":115090.6,"c":115101.2,"v":134100,"usd":1.16503721}
{"ts":1757996100000,"o":115101.2,"h":115110.9,"l":115093.1,"c":115093.2,"v":211200,"usd":1.83491313}
{"ts":1757996160000,"o":115093.2,"h":115112,"l":115096,"c":115112,"v":142000,"usd":1.23370571}
{"ts":1757996220000,"o":115112,"h":115113,"l":115091,"c":115091,"v":162200,"usd":1.40909701}
{"ts":1757996280000,"o":115091,"h":115091,"l":114961.5,"c":114963.9,"v":713800,"usd":6.20627656}
{"ts":1757996340000,"o":114963.9,"h":115028,"l":114930.2,"c":115028,"v":506700,"usd":4.40771215}
{"ts":1757996400000,"o":115028,"h":115040,"l":115017.2,"c":115040,"v":98400,"usd":0.85542614}
{"ts":1757996460000,"o":115040,"h":115098,"l":115044,"c":115080.2,"v":413300,"usd":3.59126499}
{"ts":1757996520000,"o":115080.2,"h":115140,"l":115081,"c":115140,"v":382900,"usd":3.32632682}
{"ts":1757996580000,"o":115140,"h":115199.9,"l":115140,"c":115195.5,"v":176300,"usd":1.5308613}
{"ts":1757996640000,"o":115195.5,"h":115231.6,"l":115195.5,"c":115231.6,"v":38900,"usd":0.33765885}
{"ts":1757996700000,"o":115231.6,"h":115260,"l":115240,"c":115258,"v":348700,"usd":3.0253616}
{"ts":1757996760000,"o":115258,"h":115289.9,"l":115259.9,"c":115289.9,"v":13900,"usd":0.12058954}
{"ts":1757996820000,"o":115289.9,"h":115310,"l":115289.1,"c":115310,"v":211900,"usd":1.83781067}
{"ts":1757996880000,"o":115310,"h":115310,"l":115283.2,"c":115283.2,"v":118600,"usd":1.02860159}
{"ts":1757996940000,"o":115283.2,"h":115300,"l":115283.3,"c":115298,"v":37200,"usd":0.32264185}
{"ts":1757997000000,"o":115298,"h":115298,"l":115298,"c":115298,"v":2000,"usd":0.0173464}
{"ts":1757997060000,"o":115298,"h":115320,"l":115298,"c":115320,"v":203000,"usd":1.76048854}
{"ts":1757997120000,"o":115320,"h":115320,"l":115276.1,"c":115285.8,"v":197600,"usd":1.71395036}
{"ts":1757997180000,"o":115285.8,"h":115294.1,"l":115280.1,"c":115280.1,"v":38500,"usd":0.33393578}
{"ts":1757997240000,"o":115280.1,"h":115280,"l":115239,"c":115252,"v":59300,"usd":0.51455516}
{"ts":1757997300000,"o":115252,"h":115268,"l":115260,"c":115268,"v":17700,"usd":0.15355889}
{"ts":1757997360000,"o":115268,"h":115268,"l":115238,"c":115238,"v":60300,"usd":0.52313815}
{"ts":1757997420000,"o":115238,"h":115238,"l":115224.7,"c":115234,"v":39600,"usd":0.34365222}
{"ts":1757997480000,"o":115234,"h":115234.1,"l":115209.6,"c":115209.6,"v":47800,"usd":0.41481948}
{"ts":1757997540000,"o":115209.6,"h":115256,"l":115209.7,"c":115256,"v":550700,"usd":4.77963395}
{"ts":1757997600000,"o":115256,"h":115271,"l":115256,"c":115271,"v":26600,"usd":0.23078378}
{"ts":1757997660000,"o":115271,"h":115274,"l":115273.9,"c":115274,"v":5500,"usd":0.0477125}
{"ts":1757997720000,"o":115274,"h":115274,"l":115274,"c":115274,"v":3000,"usd":0.026025}
{"ts":1757997780000,"o":115274,"h":115323.9,"l":115274,"c":115323.9,"v":68400,"usd":0.593335}
{"ts":1757997840000,"o":115323.9,"h":115336,"l":115324,"c":115336,"v":54000,"usd":0.46824072}
{"ts":1757997900000,"o":115336,"h":115364,"l":115335.9,"c":115363.9,"v":27000,"usd":0.23408891}
{"ts":1757997960000,"o":115363.9,"h":115364,"l":115334,"c":115334,"v":169500,"usd":1.46932417}
{"ts":1757998020000,"o":115334,"h":115379.9,"l":115300,"c":115379.9,"v":500000,"usd":4.33521811}
{"ts":1757998080000,"o":115379.9,"h":115380,"l":115364.8,"c":115373.1,"v":73400,"usd":0.63615999}
{"ts":1757998140000,"o":115373.1,"h":115396,"l":115365,"c":115396,"v":308200,"usd":2.67113758}
{"ts":1757998200000,"o":115396,"h":115417,"l":115400,"c":115417,"v":115700,"usd":1.00252303}
{"ts":1757998260000,"o":115417,"h":115477.6,"l":115417,"c":115473,"v":253900,"usd":2.19918145}
{"ts":1757998320000,"o":115473,"h":115537.9,"l":115471,"c":115537.9,"v":1069200,"usd":9.25717547}
{"ts":1757998380000,"o":115537.9,"h":115538,"l":115448,"c":115448,"v":185300,"usd":1.60428134}
{"ts":1757998440000,"o":115448,"h":115472,"l":115410,"c":115431.6,"v":355900,"usd":3.08306756}
{"ts":1757998500000,"o":115431.6,"h":115445.8,"l":115431,"c":115439.2,"v":167700,"usd":1.4527747}
{"ts":1757998560000,"o":115439.2,"h":115485.1,"l":115435.1,"c":115481,"v":248000,"usd":2.14815942}
{"ts":1757998620000,"o":115481,"h":115485,"l":115471,"c":115485,"v":283900,"usd":2.45858147}
{"ts":1757998680000,"o":115485,"h":115515,"l":115485,"c":115515,"v":349200,"usd":3.02336521}
{"ts":1757998740000,"o":115515,"h":115538,"l":115490,"c":115490,"v":249300,"usd":2.15789781}
{"ts":1757998800000,"o":115490,"h":115503.5,"l":115460.1,"c":115495,"v":333400,"usd":2.88699177}
{"ts":1757998860000,"o":115495,"h":115495.1,"l":115456,"c":115456,"v":265800,"usd":2.30159581}
{"ts":1757998920000,"o":115456,"h":115471,"l":115435.7,"c":115471,"v":251100,"usd":2.17497392}
{"ts":1757998980000,"o":115471,"h":115471,"l":115448,"c":115467,"v":103400,"usd":0.89552973}
{"ts":1757999040000,"o":115467,"h":115507,"l":115465,"c":115507,"v":179700,"usd":1.5561744}
{"ts":1757999100000,"o":115507,"h":115538,"l":115507,"c":115538,"v":132600,"usd":1.14783664}
{"ts":1757999160000,"o":115538,"h":115699.9,"l":115538,"c":115699.9,"v":1357600,"usd":11.73907717}
{"ts":1757999220000,"o":115699.9,"h":115736,"l":115600,"c":115600,"v":1783800,"usd":15.41785269}
{"ts":1757999280000,"o":115600,"h":115644,"l":115602.7,"c":115644,"v":907100,"usd":7.84566748}
{"ts":1757999340000,"o":115644,"h":115693.3,"l":115645,"c":115686.9,"v":274900,"usd":2.37668012}
{"ts":1757999400000,"o":115686.9,"h":115719.9,"l":115670.2,"c":115719.9,"v":281200,"usd":2.43042939}
{"ts":1757999460000,"o":115719.9,"h":115762,"l":115719.9,"c":115761.9,"v":107300,"usd":0.92703372}
{"ts":1757999520000,"o":115761.9,"h":115761.9,"l":115705.1,"c":115741,"v":613800,"usd":5.30283488}
{"ts":1757999580000,"o":115741,"h":115788.7,"l":115740.9,"c":115775.9,"v":538300,"usd":4.64985536}
{"ts":1757999640000,"o":115775.9,"h":115798,"l":115776,"c":115777,"v":260800,"usd":2.252336}
{"ts":1757999700000,"o":115777,"h":115880.8,"l":115776,"c":115807.1,"v":2219300,"usd":19.15801931}
{"ts":1757999760000,"o":115807.1,"h":115847,"l":115781.6,"c":115796,"v":2017800,"usd":17.42352799}
{"ts":1757999820000,"o":115796,"h":115790.9,"l":115769,"c":115769,"v":434300,"usd":3.75093787}
{"ts":1757999880000,"o":115769,"h":115769,"l":115717.1,"c":115729,"v":519500,"usd":4.48902911}
{"ts":1757999940000,"o":115729,"h":115720,"l":115601.3,"c":115662.7,"v":2168800,"usd":18.75215272}
{"ts":1758000000000,"o":115662.7,"h":115679.9,"l":115620.1,"c":115634,"v":77700,"usd":0.67184521}
{"ts":1758000060000,"o":115634,"h":115634,"l":115602.1,"c":115602.1,"v":287900,"usd":2.49009864}
{"ts":1758000120000,"o":115602.1,"h":115615.9,"l":115590,"c":115590,"v":803000,"usd":6.94599938}
{"ts":1758000180000,"o":115590,"h":115606.6,"l":115528.2,"c":115605.4,"v":331100,"usd":2.86495988}
{"ts":1758000240000,"o":115605.4,"h":115653.8,"l":115570,"c":115570,"v":414200,"usd":3.5826283}
{"ts":1758000300000,"o":115570,"h":115594.9,"l":115570,"c":115582,"v":27700,"usd":0.23965832}
{"ts":1758000360000,"o":115582,"h":115699.8,"l":115592,"c":115651,"v":294600,"usd":2.54755025}
{"ts":1758000420000,"o":115651,"h":115680.2,"l":115640,"c":115658,"v":572600,"usd":4.95108833}
{"ts":1758000480000,"o":115658,"h":115700,"l":115662,"c":115690,"v":57100,"usd":0.49352096}
{"ts":1758000540000,"o":115690,"h":115708.9,"l":115698,"c":115698,"v":23800,"usd":0.2056993}
{"ts":1758000600000,"o":115698,"h":115733,"l":115696,"c":115707.9,"v":117600,"usd":1.01618015}
{"ts":1758000660000,"o":115707.9,"h":115744.6,"l":115700,"c":115700,"v":21100,"usd":0.1823409}
{"ts":1758000720000,"o":115700,"h":115748,"l":115680,"c":115748,"v":80500,"usd":0.69557583}
{"ts":1758000780000,"o":115748,"h":115748,"l":115730.1,"c":115730.1,"v":30300,"usd":0.26178015}
{"ts":1758000840000,"o":115730.1,"h":115748.1,"l":115700.1,"c":115716.4,"v":121000,"usd":1.04540644}
{"ts":1758000900000,"o":115716.4,"h":115739.9,"l":115734,"c":115734.9,"v":55200,"usd":0.47694445}
{"ts":1758000960000,"o":115734.9,"h":115739.8,"l":115735,"c":115739.8,"v":7500,"usd":0.06480175}
{"ts":1758001020000,"o":115739.8,"h":115834.8,"l":115724.1,"c":115831.4,"v":858600,"usd":7.4161537}
{"ts":1758001080000,"o":115831.4,"h":115831.3,"l":115759.5,"c":115775.8,"v":438500,"usd":3.78702171}
{"ts":1758001140000,"o":115775.8,"h":115778.4,"l":115742,"c":115753.6,"v":167800,"usd":1.44961672}
{"ts":1758001200000,"o":115753.6,"h":115754,"l":115736,"c":115753.9,"v":55500,"usd":0.47952042}
{"ts":1758001260000,"o":115753.9,"h":115799.9,"l":115754,"c":115780.3,"v":150000,"usd":1.29571743}
{"ts":1758001320000,"o":115780.3,"h":115802,"l":115791,"c":115802,"v":2900,"usd":0.02504335}
{"ts":1758001380000,"o":115802,"h":115801.9,"l":115801.9,"c":115801.9,"v":300,"usd":0.00259062}
{"ts":1758001440000,"o":115801.9,"h":115802,"l":115802,"c":115802,"v":500,"usd":0.0043177}
{"ts":1758001500000,"o":115802,"h":115833.7,"l":115802,"c":115825.5,"v":113000,"usd":0.97574349}
{"ts":1758001560000,"o":115825.5,"h":115833.1,"l":115825.5,"c":115833.1,"v":5300,"usd":0.04575549}
{"ts":1758001620000,"o":115833.1,"h":115858,"l":115790.4,"c":115800.3,"v":927100,"usd":8.0032755}
{"ts":1758001680000,"o":115800.3,"h":115820.9,"l":115790.8,"c":115792.9,"v":46400,"usd":0.4006882}
{"ts":1758001740000,"o":115792.9,"h":115826.7,"l":115792.1,"c":115806.2,"v":142300,"usd":1.2287259}
{"ts":1758001800000,"o":115806.2,"h":115833.9,"l":115792.1,"c":115833.9,"v":223100,"usd":1.92667659}
{"ts":1758001860000,"o":115833.9,"h":115833.8,"l":115791.5,"c":115822.9,"v":82400,"usd":0.71146375}
{"ts":1758001920000,"o":115822.9,"h":115853.1,"l":115825,"c":115853,"v":61400,"usd":0.53003533}
{"ts":1758001980000,"o":115853,"h":115853,"l":115820,"c":115820,"v":98000,"usd":0.8459568}
{"ts":1758002040000,"o":115820,"h":115857.8,"l":115820.1,"c":115853,"v":203900,"usd":1.76002732}
{"ts":1758002100000,"o":115853,"h":115853.9,"l":115837.8,"c":115853.9,"v":50400,"usd":0.43504356}
{"ts":1758002160000,"o":115853.9,"h":115878.3,"l":115854,"c":115878.3,"v":486900,"usd":4.202563}
{"ts":1758002220000,"o":115878.3,"h":115923.6,"l":115878.3,"c":115923.6,"v":235700,"usd":2.03369203}
{"ts":1758002280000,"o":115923.6,"h":115940,"l":115901.1,"c":115913.7,"v":234600,"usd":2.02384583}
{"ts":1758002340000,"o":115913.7,"h":115935.9,"l":115899.9,"c":115899.9,"v":239700,"usd":2.06762528}
{"ts":1758002400000,"o":115899.9,"h":115929.8,"l":115855.3,"c":115920,"v":216800,"usd":1.87032096}
{"ts":1758002460000,"o":115920,"h":115966.8,"l":115920.1,"c":115947.6,"v":865700,"usd":7.46640104}
{"ts":1758002520000,"o":115947.6,"h":115977.5,"l":115924.1,"c":115960.1,"v":329700,"usd":2.84309282}
{"ts":1758002580000,"o":115960.1,"h":115981.4,"l":115920.1,"c":115981.4,"v":89000,"usd":0.76752938}
{"ts":1758002640000,"o":115981.4,"h":115981.4,"l":115925.5,"c":115940,"v":108300,"usd":0.93396842}
{"ts":1758002700000,"o":115940,"h":115940,"l":115889.3,"c":115894.7,"v":208900,"usd":1.80203387}
{"ts":1758002760000,"o":115894.7,"h":115890,"l":115843.1,"c":115847.8,"v":37100,"usd":0.32018734}
{"ts":1758002820000,"o":115847.8,"h":115874.9,"l":115840,"c":115874.9,"v":190400,"usd":1.64332935}
{"ts":1758002880000,"o":115874.9,"h":115873.1,"l":115826.2,"c":115839,"v":261500,"usd":2.25721956}
{"ts":1758002940000,"o":115839,"h":115837.1,"l":115821,"c":115823.3,"v":153500,"usd":1.32526348}
{"ts":1758003000000,"o":115823.3,"h":115910,"l":115810,"c":115910,"v":154100,"usd":1.33048444}
{"ts":1758003060000,"o":115910,"h":115977.7,"l":115920,"c":115977.7,"v":162900,"usd":1.40491681}
{"ts":1758003120000,"o":115977.7,"h":115986,"l":115977.6,"c":115985.9,"v":150300,"usd":1.29591727}
{"ts":1758003180000,"o":115985.9,"h":115998,"l":115972.1,"c":115992.2,"v":163400,"usd":1.40876149}
{"ts":1758003240000,"o":115992.2,"h":116000,"l":115973.7,"c":115979.5,"v":296200,"usd":2.55356597}
{"ts":1758003300000,"o":115979.5,"h":115990.2,"l":115979.6,"c":115981.5,"v":55600,"usd":0.47935782}
{"ts":1758003360000,"o":115981.5,"h":115994.4,"l":115979.7,"c":115987,"v":7900,"usd":0.06810868}
{"ts":1758003420000,"o":115987,"h":115986.9,"l":115934.4,"c":115963.6,"v":212500,"usd":1.83227458}
{"ts":1758003480000,"o":115963.6,"h":115973,"l":115940.8,"c":115947.1,"v":180200,"usd":1.55390781}
{"ts":1758003540000,"o":115947.1,"h":115951,"l":115950.1,"c":115951,"v":600,"usd":0.00517459}
{"ts":1758003600000,"o":115951,"h":115951,"l":115951,"c":115951,"v":0,"usd":0}
{"ts":1758003660000,"o":115951,"h":115951,"l":115951,"c":115951,"v":0,"usd":0}
{"ts":1758003720000,"o":115951,"h":115961.1,"l":115900,"c":115900,"v":2826100,"usd":24.38122236}
{"ts":1758003780000,"o":115900,"h":115934.9,"l":115899,"c":115909,"v":7741200,"usd":66.79164603}
{"ts":1758003840000,"o":115909,"h":115909,"l":115881.4,"c":115881.4,"v":713500,"usd":6.15625202}
{"ts":1758003900000,"o":115881.4,"h":115881.4,"l":115840,"c":115840,"v":750700,"usd":6.47855386}
{"ts":1758003960000,"o":115840,"h":115878,"l":115840,"c":115866.6,"v":344200,"usd":2.97074217}
{"ts":1758004020000,"o":115866.6,"h":115868,"l":115842,"c":115842,"v":281100,"usd":2.42620109}
{"ts":1758004080000,"o":115842,"h":115840.1,"l":115800.1,"c":115800.1,"v":723200,"usd":6.24435781}
{"ts":1758004140000,"o":115800.1,"h":115800.1,"l":115777,"c":115777,"v":949800,"usd":8.20300133}
{"ts":1758004200000,"o":115777,"h":115777.1,"l":115676,"c":115702.6,"v":1631800,"usd":14.10071269}
{"ts":1758004260000,"o":115702.6,"h":115704,"l":115660,"c":115679.8,"v":621200,"usd":5.36937969}
{"ts":1758004320000,"o":115679.8,"h":115679.9,"l":115623.5,"c":115649.9,"v":220200,"usd":1.90387089}
{"ts":1758004380000,"o":115649.9,"h":115649.9,"l":115612.7,"c":115612.8,"v":120800,"usd":1.04464228}
{"ts":1758004440000,"o":115612.8,"h":115612.7,"l":115566.1,"c":115594,"v":477700,"usd":4.13270052}
{"ts":1758004500000,"o":115594,"h":115612,"l":115594,"c":115608.1,"v":72000,"usd":0.62279982}
{"ts":1758004560000,"o":115608.1,"h":115652.1,"l":115608.2,"c":115625,"v":199700,"usd":1.7269134}
{"ts":1758004620000,"o":115625,"h":115653.9,"l":115625.1,"c":115649,"v":244600,"usd":2.11513402}
{"ts":1758004680000,"o":115649,"h":115680,"l":115649,"c":115680,"v":54000,"usd":0.46685602}
{"ts":1758004740000,"o":115680,"h":115708,"l":115676,"c":115676.1,"v":359000,"usd":3.10282561}
{"ts":1758004800000,"o":115676.1,"h":115676,"l":115660,"c":115660,"v":79000,"usd":0.68299568}
{"ts":1758004860000,"o":115660,"h":115650,"l":115623,"c":115624,"v":102700,"usd":0.88821915}
{"ts":1758004920000,"o":115624,"h":115687.6,"l":115624,"c":115687.5,"v":246800,"usd":2.13400904}
{"ts":1758004980000,"o":115687.5,"h":115701,"l":115687.6,"c":115701,"v":28900,"usd":0.24980044}
{"ts":1758005040000,"o":115701,"h":115730,"l":115700.9,"c":115730,"v":533000,"usd":4.60648027}
{"ts":1758005100000,"o":115730,"h":115773,"l":115731.6,"c":115773,"v":421400,"usd":3.64073501}
{"ts":1758005160000,"o":115773,"h":115773.1,"l":115707,"c":115740.7,"v":455700,"usd":3.93662776}
{"ts":1758005220000,"o":115740.7,"h":115788.8,"l":115741,"c":115788,"v":107800,"usd":0.93116952}
{"ts":1758005280000,"o":115788,"h":115819.8,"l":115788.1,"c":115799,"v":297800,"usd":2.57141411}
{"ts":1758005340000,"o":115799,"h":115817,"l":115798.1,"c":115812,"v":123700,"usd":1.06812137}
{"ts":1758005400000,"o":115812,"h":115802,"l":115730,"c":115730,"v":95600,"usd":0.82565427}
{"ts":1758005460000,"o":115730,"h":115721,"l":115710.4,"c":115721,"v":136800,"usd":1.18225106}
{"ts":1758005520000,"o":115721,"h":115722,"l":115722,"c":115722,"v":2500,"usd":0.0216035}
{"ts":1758005580000,"o":115722,"h":115721.9,"l":115668.3,"c":115687.6,"v":2401300,"usd":20.75759149}
{"ts":1758005640000,"o":115687.6,"h":115687.5,"l":115672,"c":115683,"v":91900,"usd":0.79441007}
{"ts":1758005700000,"o":115683,"h":115738.6,"l":115683.1,"c":115738.6,"v":404700,"usd":3.49771273}
{"ts":1758005760000,"o":115738.6,"h":115738.6,"l":115719,"c":115719,"v":138500,"usd":1.19669224}
{"ts":1758005820000,"o":115719,"h":115719.1,"l":115719,"c":115719,"v":49700,"usd":0.42948752}
{"ts":1758005880000,"o":115719,"h":115769.1,"l":115719,"c":115761,"v":275500,"usd":2.37993875}
{"ts":1758005940000,"o":115761,"h":115759,"l":115757,"c":115757,"v":119300,"usd":1.03058846}
{"ts":1758006000000,"o":115757,"h":115770.9,"l":115747,"c":115747,"v":718100,"usd":6.20337792}
{"ts":1758006060000,"o":115747,"h":115837.9,"l":115746.1,"c":115836.7,"v":1243800,"usd":10.73958129}
{"ts":1758006120000,"o":115836.7,"h":115860.9,"l":115815.2,"c":115860.9,"v":230100,"usd":1.98639308}
{"ts":1758006180000,"o":115860.9,"h":115861,"l":115855,"c":115861,"v":110600,"usd":0.95459226}
{"ts":1758006240000,"o":115861,"h":115862,"l":115858,"c":115858,"v":131500,"usd":1.13497758}
{"ts":1758006300000,"o":115858,"h":115859.9,"l":115805.1,"c":115830,"v":659900,"usd":5.69672857}
{"ts":1758006360000,"o":115830,"h":115832,"l":115816,"c":115816,"v":96900,"usd":0.83657514}
{"ts":1758006420000,"o":115816,"h":115816,"l":115740,"c":115760,"v":989600,"usd":8.54762843}
{"ts":1758006480000,"o":115760,"h":115780.7,"l":115753,"c":115780.7,"v":163200,"usd":1.40980255}
{"ts":1758006540000,"o":115780.7,"h":115830,"l":115786,"c":115790,"v":225100,"usd":1.94360975}
{"ts":1758006600000,"o":115790,"h":115786,"l":115715.3,"c":115715.4,"v":228200,"usd":1.97143896}
{"ts":1758006660000,"o":115715.4,"h":115750,"l":115715.4,"c":115750,"v":76300,"usd":0.65932888}
{"ts":1758006720000,"o":115750,"h":115778,"l":115750,"c":115778,"v":43700,"usd":0.37752608}
{"ts":1758006780000,"o":115778,"h":115812,"l":115787,"c":115810.9,"v":387900,"usd":3.34954102}
{"ts":1758006840000,"o":115810.9,"h":115813.9,"l":115794.1,"c":115795.9,"v":83300,"usd":0.7192605}
{"ts":1758006900000,"o":115795.9,"h":115808.4,"l":115796,"c":115804,"v":149700,"usd":1.2926951}
{"ts":1758006960000,"o":115804,"h":115845,"l":115795,"c":115845,"v":27600,"usd":0.2383191}
{"ts":1758007020000,"o":115845,"h":115845.1,"l":115835,"c":115835,"v":111500,"usd":0.96249658}
{"ts":1758007080000,"o":115835,"h":115833,"l":115819,"c":115819,"v":15700,"usd":0.13554969}
{"ts":1758007140000,"o":115819,"h":115834,"l":115816,"c":115816,"v":189200,"usd":1.6334852}
{"ts":1758007200000,"o":115816,"h":115839.9,"l":115810,"c":115839,"v":11800,"usd":0.10188305}
{"ts":1758007260000,"o":115839,"h":115839,"l":115839,"c":115839,"v":7500,"usd":0.06474525}
{"ts":1758007320000,"o":115839,"h":115856,"l":115829.8,"c":115856,"v":280300,"usd":2.41971341}
{"ts":1758007380000,"o":115856,"h":115856,"l":115855,"c":115855.9,"v":68900,"usd":0.59470356}
{"ts":1758007440000,"o":115855.9,"h":115855.9,"l":115773,"c":115773,"v":194300,"usd":1.67765894}
{"ts":1758007500000,"o":115773,"h":115798,"l":115770.1,"c":115798,"v":70700,"usd":0.61068631}
{"ts":1758007560000,"o":115798,"h":115838.9,"l":115798,"c":115838.9,"v":5700,"usd":0.04921439}
{"ts":1758007620000,"o":115838.9,"h":115840.9,"l":115838.9,"c":115840.9,"v":1000,"usd":0.0086326}
{"ts":1758007680000,"o":115840.9,"h":115840.9,"l":115820,"c":115820,"v":261900,"usd":2.26089672}
{"ts":1758007740000,"o":115820,"h":115822,"l":115805.1,"c":115805.1,"v":46000,"usd":0.39716129}
{"ts":1758007800000,"o":115805.1,"h":115812.6,"l":115812.6,"c":115812.6,"v":500,"usd":0.0043173}
{"ts":1758007860000,"o":115812.6,"h":115855.9,"l":115800.1,"c":115826,"v":93300,"usd":0.80554589}
{"ts":1758007920000,"o":115826,"h":115838.6,"l":115790,"c":115790,"v":206400,"usd":1.78203523}
{"ts":1758007980000,"o":115790,"h":115783.9,"l":115746,"c":115767.9,"v":74600,"usd":0.64438494}
{"ts":1758008040000,"o":115767.9,"h":115794,"l":115780,"c":115794,"v":103900,"usd":0.8973427}
{"ts":1758008100000,"o":115794,"h":115799,"l":115794,"c":115798.9,"v":3500,"usd":0.03022545}
{"ts":1758008160000,"o":115798.9,"h":115799.9,"l":115776.9,"c":115793,"v":131100,"usd":1.13213959}
{"ts":1758008220000,"o":115793,"h":115794.9,"l":115793.1,"c":115794.9,"v":12400,"usd":0.10708645}
{"ts":1758008280000,"o":115794.9,"h":115797.9,"l":115761.5,"c":115761.5,"v":192400,"usd":1.66160002}
{"ts":1758008340000,"o":115761.5,"h":115761.4,"l":115728.1,"c":115728.1,"v":63000,"usd":0.54430414}
{"ts":1758008400000,"o":115728.1,"h":115728.1,"l":115711.1,"c":115711.1,"v":53300,"usd":0.46059253}
{"ts":1758008460000,"o":115711.1,"h":115711.4,"l":115700,"c":115711.4,"v":216900,"usd":1.87462332}
{"ts":1758008520000,"o":115711.4,"h":115757.9,"l":115711.3,"c":115748.9,"v":185400,"usd":1.60195451}
{"ts":1758008580000,"o":115748.9,"h":115758,"l":115754.8,"c":115758,"v":7000,"usd":0.06047135}
{"ts":1758008640000,"o":115758,"h":115758.9,"l":115741.8,"c":115741.8,"v":126400,"usd":1.09192609}
{"ts":1758008700000,"o":115741.8,"h":115788,"l":115741.7,"c":115788,"v":316400,"usd":2.73323195}
{"ts":1758008760000,"o":115788,"h":115799,"l":115787.9,"c":115798.9,"v":87800,"usd":0.75821591}
{"ts":1758008820000,"o":115798.9,"h":115795,"l":115794.9,"c":115794.9,"v":1500,"usd":0.012954}
{"ts":1758008880000,"o":115794.9,"h":115794.9,"l":115794.9,"c":115794.9,"v":1500,"usd":0.012954}
{"ts":1758008940000,"o":115794.9,"h":115794.9,"l":115794.9,"c":115794.9,"v":500,"usd":0.004318}
{"ts":1758009000000,"o":115794.9,"h":115819.9,"l":115794.9,"c":115805.5,"v":254000,"usd":2.19309899}
{"ts":1758009060000,"o":115805.5,"h":115802.8,"l":115753,"c":115753,"v":42600,"usd":0.36796428}
{"ts":1758009120000,"o":115753,"h":115770.1,"l":115758.3,"c":115770.1,"v":14700,"usd":0.12698673}
{"ts":1758009180000,"o":115770.1,"h":115781.9,"l":115756.1,"c":115756.1,"v":204400,"usd":1.76542141}
{"ts":1758009240000,"o":115756.1,"h":115756.1,"l":115756,"c":115756,"v":1500,"usd":0.01295835}
{"ts":1758009300000,"o":115756,"h":115766.4,"l":115756.1,"c":115766.4,"v":2500,"usd":0.0215966}
{"ts":1758009360000,"o":115766.4,"h":115772.9,"l":115760.1,"c":115760.1,"v":71300,"usd":0.61586138}
{"ts":1758009420000,"o":115760.1,"h":115760.1,"l":115741.7,"c":115741.7,"v":89600,"usd":0.77403339}
{"ts":1758009480000,"o":115741.7,"h":115754.1,"l":115741.7,"c":115754.1,"v":7300,"usd":0.06306878}
{"ts":1758009540000,"o":115754.1,"h":115754,"l":115740.1,"c":115740.1,"v":71400,"usd":0.61682515}
{"ts":1758009600000,"o":115740.1,"h":115822.8,"l":115740.1,"c":115822.8,"v":333400,"usd":2.88001007}
{"ts":1758009660000,"o":115822.8,"h":115887.9,"l":115815.3,"c":115885.8,"v":155900,"usd":1.34552765}
{"ts":1758009720000,"o":115885.8,"h":115895.2,"l":115860,"c":115860,"v":274100,"usd":2.36539848}
{"ts":1758009780000,"o":115860,"h":115880,"l":115830.1,"c":115840.1,"v":167400,"usd":1.44499177}
{"ts":1758009840000,"o":115840.1,"h":115886.3,"l":115857.6,"c":115885.2,"v":131700,"usd":1.13647126}
{"ts":1758009900000,"o":115885.2,"h":115885.1,"l":115820,"c":115820.1,"v":299000,"usd":2.58072307}
{"ts":1758009960000,"o":115820.1,"h":115822.4,"l":115818,"c":115818,"v":1000,"usd":0.00863405}
{"ts":1758010020000,"o":115818,"h":115829.9,"l":115815.2,"c":115820,"v":586400,"usd":5.06270268}
{"ts":1758010080000,"o":115820,"h":115820,"l":115773.6,"c":115773.8,"v":100400,"usd":0.86708019}
{"ts":1758010140000,"o":115773.8,"h":115857,"l":115790.4,"c":115857,"v":143200,"usd":1.23640027}
{"ts":1758010200000,"o":115857,"h":115877.8,"l":115851.8,"c":115877.8,"v":15700,"usd":0.1354998}
{"ts":1758010260000,"o":115877.8,"h":115894.6,"l":115877.7,"c":115894.6,"v":90600,"usd":0.78176787}
{"ts":1758010320000,"o":115894.6,"h":115900,"l":115897.2,"c":115899.9,"v":37200,"usd":0.3209725}
{"ts":1758010380000,"o":115899.9,"h":115928.4,"l":115899.9,"c":115900.2,"v":5032300,"usd":43.41901609}
{"ts":1758010440000,"o":115900.2,"h":115900.2,"l":115854,"c":115854,"v":222900,"usd":1.92350663}
{"ts":1758010500000,"o":115854,"h":115912,"l":115854.1,"c":115911.9,"v":11200,"usd":0.09664083}
{"ts":1758010560000,"o":115911.9,"h":115918.8,"l":115897.5,"c":115913.8,"v":52600,"usd":0.45379011}
{"ts":1758010620000,"o":115913.8,"h":115930.7,"l":115913.9,"c":115930.7,"v":59800,"usd":0.51583533}
{"ts":1758010680000,"o":115930.7,"h":115936.6,"l":115870,"c":115870,"v":768400,"usd":6.62873249}
{"ts":1758010740000,"o":115870,"h":115873.8,"l":115825.2,"c":115825.2,"v":165800,"usd":1.43116532}
{"ts":1758010800000,"o":115825.2,"h":115855.9,"l":115823.5,"c":115836.9,"v":16600,"usd":0.14329236}
{"ts":1758010860000,"o":115836.9,"h":115852,"l":115834.7,"c":115834.7,"v":62000,"usd":0.53518645}
{"ts":1758010920000,"o":115834.7,"h":115820,"l":115750,"c":115754.8,"v":667600,"usd":5.76516934}
{"ts":1758010980000,"o":115754.8,"h":115786,"l":115752.6,"c":115786,"v":49300,"usd":0.42589538}
{"ts":1758011040000,"o":115786,"h":115811,"l":115790.3,"c":115811,"v":87900,"usd":0.75910613}
{"ts":1758011100000,"o":115811,"h":115819.9,"l":115769,"c":115769.1,"v":129100,"usd":1.11491673}
{"ts":1758011160000,"o":115769.1,"h":115769.1,"l":115740,"c":115740,"v":94300,"usd":0.81467617}
{"ts":1758011220000,"o":115740,"h":115740.1,"l":115730,"c":115730,"v":88300,"usd":0.76295925}
{"ts":1758011280000,"o":115730,"h":115730,"l":115716.5,"c":115716.6,"v":41900,"usd":0.3620827}
{"ts":1758011340000,"o":115716.6,"h":115729.9,"l":115716.6,"c":115721.9,"v":46400,"usd":0.40096215}
{"ts":1758011400000,"o":115721.9,"h":115721.8,"l":115712.1,"c":115715.9,"v":119400,"usd":1.03186042}
{"ts":1758011460000,"o":115715.9,"h":115716,"l":115692,"c":115692.1,"v":172500,"usd":1.49087816}
{"ts":1758011520000,"o":115692.1,"h":115708.9,"l":115696.8,"c":115696.8,"v":308200,"usd":2.66364233}
{"ts":1758011580000,"o":115696.8,"h":115718,"l":115619,"c":115622.6,"v":1076400,"usd":9.3052109}
{"ts":1758011640000,"o":115622.6,"h":115650,"l":115570.4,"c":115579.4,"v":496900,"usd":4.29786636}
{"ts":1758011700000,"o":115579.4,"h":115590.5,"l":115560.1,"c":115573.3,"v":278500,"usd":2.40979941}
{"ts":1758011760000,"o":115573.3,"h":115569.2,"l":115540,"c":115543,"v":164200,"usd":1.42098927}
{"ts":1758011820000,"o":115543,"h":115542.9,"l":115503.2,"c":115503.2,"v":132700,"usd":1.14859395}
{"ts":1758011880000,"o":115503.2,"h":115579.9,"l":115500,"c":115556.7,"v":472200,"usd":4.08755174}
{"ts":1758011940000,"o":115556.7,"h":115612,"l":115556.7,"c":115612,"v":207900,"usd":1.79878874}
{"ts":1758012000000,"o":115612,"h":115619.9,"l":115586.1,"c":115589.1,"v":154200,"usd":1.33387243}
{"ts":1758012060000,"o":115589.1,"h":115596.9,"l":115580.1,"c":115590.8,"v":124900,"usd":1.08060682}
{"ts":1758012120000,"o":115590.8,"h":115605.9,"l":115570.1,"c":115570.1,"v":145900,"usd":1.26215092}
{"ts":1758012180000,"o":115570.1,"h":115570,"l":115560.9,"c":115570,"v":55300,"usd":0.4785224}
{"ts":1758012240000,"o":115570,"h":115599.9,"l":115570,"c":115581.8,"v":64700,"usd":0.559784}
{"ts":1758012300000,"o":115581.8,"h":115581.8,"l":115581.8,"c":115581.8,"v":7000,"usd":0.0605633}
{"ts":1758012360000,"o":115581.8,"h":115613,"l":115574.1,"c":115574.1,"v":145200,"usd":1.25618987}
{"ts":1758012420000,"o":115574.1,"h":115600,"l":115574.1,"c":115600,"v":130600,"usd":1.12999535}
{"ts":1758012480000,"o":115600,"h":115599.9,"l":115596.1,"c":115596.1,"v":35500,"usd":0.30709305}
{"ts":1758012540000,"o":115596.1,"h":115596.1,"l":115596.1,"c":115596.1,"v":67800,"usd":0.58652424}
{"ts":1758012600000,"o":115596.1,"h":115654.5,"l":115613.3,"c":115654.5,"v":21300,"usd":0.18419478}
{"ts":1758012660000,"o":115654.5,"h":115656.7,"l":115640.9,"c":115648.7,"v":61200,"usd":0.52916099}
{"ts":1758012720000,"o":115648.7,"h":115683,"l":115648.7,"c":115683,"v":34800,"usd":0.30090252}
{"ts":1758012780000,"o":115683,"h":115733,"l":115690.1,"c":115692.2,"v":480900,"usd":4.15578375}
{"ts":1758012840000,"o":115692.2,"h":115690,"l":115630.8,"c":115630.8,"v":129200,"usd":1.11714365}
{"ts":1758012900000,"o":115630.8,"h":115630.8,"l":115630.8,"c":115630.8,"v":4200,"usd":0.03632244}
{"ts":1758012960000,"o":115630.8,"h":115630.7,"l":115600,"c":115600.1,"v":43700,"usd":0.37796161}
{"ts":1758013020000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":16100,"usd":0.13927305}
{"ts":1758013080000,"o":115600.1,"h":115600.1,"l":115600,"c":115600,"v":5400,"usd":0.0467127}
{"ts":1758013140000,"o":115600,"h":115616.6,"l":115600.1,"c":115616.6,"v":73900,"usd":0.63926808}
{"ts":1758013200000,"o":115616.6,"h":115633.7,"l":115616.6,"c":115633.7,"v":1400,"usd":0.01210785}
{"ts":1758013260000,"o":115633.7,"h":115659.9,"l":115633.8,"c":115654.4,"v":351800,"usd":3.04174823}
{"ts":1758013320000,"o":115654.4,"h":115654.4,"l":115644,"c":115644,"v":26000,"usd":0.22481731}
{"ts":1758013380000,"o":115644,"h":115638.2,"l":115623.1,"c":115623.1,"v":3200,"usd":0.02767374}
{"ts":1758013440000,"o":115623.1,"h":115639.6,"l":115623.1,"c":115639.6,"v":16900,"usd":0.14616412}
{"ts":1758013500000,"o":115639.6,"h":115680,"l":115645.7,"c":115680,"v":80900,"usd":0.69951762}
{"ts":1758013560000,"o":115680,"h":115685.2,"l":115665.4,"c":115665.4,"v":50700,"usd":0.43828891}
{"ts":1758013620000,"o":115665.4,"h":115655.5,"l":115640.1,"c":115640.1,"v":25700,"usd":0.22223127}
{"ts":1758013680000,"o":115640.1,"h":115673.7,"l":115649.9,"c":115673.7,"v":3300,"usd":0.0285294}
{"ts":1758013740000,"o":115673.7,"h":115668,"l":115660,"c":115660,"v":7000,"usd":0.06051971}
{"ts":1758013800000,"o":115660,"h":115651.8,"l":115612.6,"c":115612.6,"v":99400,"usd":0.85966578}
{"ts":1758013860000,"o":115612.6,"h":115612.6,"l":115611.5,"c":115611.5,"v":72000,"usd":0.62277171}
{"ts":1758013920000,"o":115611.5,"h":115612.7,"l":115612.7,"c":115612.7,"v":500,"usd":0.0043248}
{"ts":1758013980000,"o":115612.7,"h":115612.6,"l":115580,"c":115580,"v":138700,"usd":1.19983618}
{"ts":1758014040000,"o":115580,"h":115580,"l":115570,"c":115570,"v":4200,"usd":0.0363416}
{"ts":1758014100000,"o":115570,"h":115577.6,"l":115570.1,"c":115577.6,"v":48300,"usd":0.41792772}
{"ts":1758014160000,"o":115577.6,"h":115600,"l":115583.7,"c":115600,"v":21600,"usd":0.18687602}
{"ts":1758014220000,"o":115600,"h":115608.4,"l":115591.4,"c":115608.4,"v":21700,"usd":0.18772584}
{"ts":1758014280000,"o":115608.4,"h":115620,"l":115580,"c":115619.9,"v":24400,"usd":0.21109179}
{"ts":1758014340000,"o":115619.9,"h":115620,"l":115620,"c":115620,"v":6600,"usd":0.0570834}
{"ts":1758014400000,"o":115620,"h":115649.8,"l":115629.4,"c":115649.8,"v":16800,"usd":0.14528902}
{"ts":1758014460000,"o":115649.8,"h":115649.6,"l":115646,"c":115648.9,"v":15500,"usd":0.13402857}
{"ts":1758014520000,"o":115648.9,"h":115676.3,"l":115653.8,"c":115666.9,"v":134500,"usd":1.16287197}
{"ts":1758014580000,"o":115666.9,"h":115680.8,"l":115666.9,"c":115676.6,"v":181200,"usd":1.56647221}
{"ts":1758014640000,"o":115676.6,"h":115700,"l":115676.7,"c":115693,"v":54900,"usd":0.47452852}
{"ts":1758014700000,"o":115693,"h":115688.3,"l":115626.5,"c":115626.5,"v":194200,"usd":1.67902179}
{"ts":1758014760000,"o":115626.5,"h":115626.5,"l":115584.1,"c":115584.1,"v":35800,"usd":0.30965958}
{"ts":1758014820000,"o":115584.1,"h":115617.9,"l":115572.7,"c":115572.7,"v":179600,"usd":1.55380386}
{"ts":1758014880000,"o":115572.7,"h":115579.4,"l":115570,"c":115570,"v":37600,"usd":0.32532569}
{"ts":1758014940000,"o":115570,"h":115570.1,"l":115561.6,"c":115561.6,"v":16200,"usd":0.14017842}
{"ts":1758015000000,"o":115561.6,"h":115561.7,"l":115561.6,"c":115561.6,"v":5900,"usd":0.05105506}
{"ts":1758015060000,"o":115561.6,"h":115567.2,"l":115561.6,"c":115567.2,"v":80400,"usd":0.69573324}
{"ts":1758015120000,"o":115567.2,"h":115573.6,"l":115567.2,"c":115573.6,"v":15600,"usd":0.13498445}
{"ts":1758015180000,"o":115573.6,"h":115573.5,"l":115533,"c":115533,"v":178400,"usd":1.54381136}
{"ts":1758015240000,"o":115533,"h":115532.1,"l":115522,"c":115522,"v":55000,"usd":0.47608597}
{"ts":1758015300000,"o":115522,"h":115531.9,"l":115503.3,"c":115531.9,"v":194200,"usd":1.68131033}
{"ts":1758015360000,"o":115531.9,"h":115576.7,"l":115540,"c":115576.7,"v":28000,"usd":0.24230619}
{"ts":1758015420000,"o":115576.7,"h":115574,"l":115556.4,"c":115574,"v":32000,"usd":0.27690648}
{"ts":1758015480000,"o":115574,"h":115580,"l":115574,"c":115580,"v":21300,"usd":0.18429815}
{"ts":1758015540000,"o":115580,"h":115591.1,"l":115574.7,"c":115574.7,"v":91300,"usd":0.7898562}
{"ts":1758015600000,"o":115574.7,"h":115560,"l":115550.2,"c":115550.2,"v":4900,"usd":0.04240364}
{"ts":1758015660000,"o":115550.2,"h":115557.2,"l":115545.1,"c":115551.5,"v":135400,"usd":1.17179907}
{"ts":1758015720000,"o":115551.5,"h":115551.6,"l":115551.5,"c":115551.6,"v":9100,"usd":0.07875231}
{"ts":1758015780000,"o":115551.6,"h":115551.5,"l":115508.9,"c":115508.9,"v":88100,"usd":0.76257837}
{"ts":1758015840000,"o":115508.9,"h":115508.9,"l":115491.3,"c":115491.3,"v":80500,"usd":0.69696974}
{"ts":1758015900000,"o":115491.3,"h":115491.4,"l":115491.3,"c":115491.3,"v":23100,"usd":0.20001597}
{"ts":1758015960000,"o":115491.3,"h":115493.8,"l":115470,"c":115493.8,"v":253400,"usd":2.19434031}
{"ts":1758016020000,"o":115493.8,"h":115493.8,"l":115479.9,"c":115479.9,"v":34700,"usd":0.30047065}
{"ts":1758016080000,"o":115479.9,"h":115479.8,"l":115472.1,"c":115472.1,"v":75900,"usd":0.65730153}
{"ts":1758016140000,"o":115472.1,"h":115502.3,"l":115472.1,"c":115494,"v":186100,"usd":1.61142098}
{"ts":1758016200000,"o":115494,"h":115516,"l":115491.4,"c":115508.7,"v":153100,"usd":1.32560772}
{"ts":1758016260000,"o":115508.7,"h":115512.7,"l":115512.7,"c":115512.7,"v":4500,"usd":0.03895695}
{"ts":1758016320000,"o":115512.7,"h":115529.6,"l":115508.2,"c":115510,"v":146600,"usd":1.26906397}
{"ts":1758016380000,"o":115510,"h":115502.8,"l":115490.1,"c":115490.1,"v":51400,"usd":0.445023}
{"ts":1758016440000,"o":115490.1,"h":115490,"l":115472.2,"c":115472.2,"v":5500,"usd":0.04762997}
{"ts":1758016500000,"o":115472.2,"h":115472.2,"l":115419,"c":115433,"v":710100,"usd":6.15121999}
{"ts":1758016560000,"o":115433,"h":115448.5,"l":115433,"c":115447.3,"v":16000,"usd":0.13860613}
{"ts":1758016620000,"o":115447.3,"h":115445.4,"l":115433,"c":115445.4,"v":61100,"usd":0.52925449}
{"ts":1758016680000,"o":115445.4,"h":115454,"l":115437.4,"c":115454,"v":69300,"usd":0.60031215}
{"ts":1758016740000,"o":115454,"h":115447.9,"l":115447.8,"c":115447.8,"v":28500,"usd":0.24686415}
{"ts":1758016800000,"o":115447.8,"h":115447.8,"l":115447.8,"c":115447.8,"v":100,"usd":0.00086619}
{"ts":1758016860000,"o":115447.8,"h":115457.8,"l":115457.8,"c":115457.8,"v":500,"usd":0.0043306}
{"ts":1758016920000,"o":115457.8,"h":115457.7,"l":115428.7,"c":115428.7,"v":162300,"usd":1.40577622}
{"ts":1758016980000,"o":115428.7,"h":115428.7,"l":115400,"c":115400,"v":283000,"usd":2.45195655}
{"ts":1758017040000,"o":115400,"h":115455.8,"l":115371.3,"c":115455.8,"v":639400,"usd":5.54132556}
{"ts":1758017100000,"o":115455.8,"h":115494.1,"l":115455.3,"c":115460.1,"v":277000,"usd":2.39877359}
{"ts":1758017160000,"o":115460.1,"h":115499.8,"l":115456.1,"c":115469.8,"v":56200,"usd":0.48666449}
{"ts":1758017220000,"o":115469.8,"h":115472.3,"l":115443.2,"c":115443.6,"v":48800,"usd":0.42267561}
{"ts":1758017280000,"o":115443.6,"h":115445.2,"l":115430,"c":115430,"v":282000,"usd":2.44279809}
{"ts":1758017340000,"o":115430,"h":115429.9,"l":115373.6,"c":115380,"v":67400,"usd":0.58406922}
{"ts":1758017400000,"o":115380,"h":115410.7,"l":115376.1,"c":115409.5,"v":126400,"usd":1.09540233}
{"ts":1758017460000,"o":115409.5,"h":115410,"l":115405.3,"c":115405.3,"v":36400,"usd":0.31539878}
{"ts":1758017520000,"o":115405.3,"h":115405.2,"l":115380,"c":115405.1,"v":147900,"usd":1.28170546}
{"ts":1758017580000,"o":115405.1,"h":115432.4,"l":115395.4,"c":115416.5,"v":102100,"usd":0.88467599}
{"ts":1758017640000,"o":115416.5,"h":115433.6,"l":115400,"c":115425.7,"v":99700,"usd":0.86384197}
{"ts":1758017700000,"o":115425.7,"h":115406.5,"l":115406.4,"c":115406.5,"v":127500,"usd":1.1047875}
{"ts":1758017760000,"o":115406.5,"h":115480,"l":115410.2,"c":115479.9,"v":198300,"usd":1.71779173}
{"ts":1758017820000,"o":115479.9,"h":115480,"l":115401.7,"c":115401.7,"v":73700,"usd":0.63841644}
{"ts":1758017880000,"o":115401.7,"h":115433.9,"l":115401.7,"c":115433.9,"v":132500,"usd":1.14806544}
{"ts":1758017940000,"o":115433.9,"h":115479.9,"l":115435.7,"c":115456.3,"v":117600,"usd":1.01861814}
{"ts":1758018000000,"o":115456.3,"h":115495.6,"l":115454.5,"c":115495.6,"v":95300,"usd":0.82541066}
{"ts":1758018060000,"o":115495.6,"h":115559.5,"l":115488.8,"c":115555.4,"v":101200,"usd":0.87611688}
{"ts":1758018120000,"o":115555.4,"h":115530.5,"l":115502,"c":115527.5,"v":155900,"usd":1.34956922}
{"ts":1758018180000,"o":115527.5,"h":115503.8,"l":115468.3,"c":115468.3,"v":24000,"usd":0.2078209}
{"ts":1758018240000,"o":115468.3,"h":115474.3,"l":115452.7,"c":115474.3,"v":61000,"usd":0.52828291}
{"ts":1758018300000,"o":115474.3,"h":115499.9,"l":115473.6,"c":115499.8,"v":91300,"usd":0.7906565}
{"ts":1758018360000,"o":115499.8,"h":115499.7,"l":115489.6,"c":115489.6,"v":900,"usd":0.00779248}
{"ts":1758018420000,"o":115489.6,"h":115489.5,"l":115470.1,"c":115470.2,"v":8100,"usd":0.07014278}
{"ts":1758018480000,"o":115470.2,"h":115470.2,"l":115470.2,"c":115470.2,"v":0,"usd":0}
{"ts":1758018540000,"o":115470.2,"h":115490.1,"l":115470.1,"c":115475.5,"v":165400,"usd":1.43240092}
{"ts":1758018600000,"o":115475.5,"h":115495.4,"l":115475.5,"c":115495.4,"v":39800,"usd":0.34463794}
{"ts":1758018660000,"o":115495.4,"h":115512.1,"l":115480.6,"c":115507.4,"v":122800,"usd":1.06320963}
{"ts":1758018720000,"o":115507.4,"h":115492.4,"l":115450.1,"c":115450.1,"v":100400,"usd":0.86958}
{"ts":1758018780000,"o":115450.1,"h":115508.6,"l":115450.1,"c":115508.6,"v":113900,"usd":0.98636052}
{"ts":1758018840000,"o":115508.6,"h":115520,"l":115519.9,"c":115520,"v":187600,"usd":1.6239594}
{"ts":1758018900000,"o":115520,"h":115519.9,"l":115456,"c":115456,"v":82300,"usd":0.71255509}
{"ts":1758018960000,"o":115456,"h":115456,"l":115420.5,"c":115454.9,"v":165700,"usd":1.43549434}
{"ts":1758019020000,"o":115454.9,"h":115435.7,"l":115415.3,"c":115415.3,"v":67800,"usd":0.58742759}
{"ts":1758019080000,"o":115415.3,"h":115437.5,"l":115410,"c":115436.5,"v":171300,"usd":1.48422123}
{"ts":1758019140000,"o":115436.5,"h":115436.5,"l":115436.5,"c":115436.5,"v":1100,"usd":0.00952908}
{"ts":1758019200000,"o":115436.5,"h":115436.5,"l":115436.4,"c":115436.4,"v":1400,"usd":0.01212792}
{"ts":1758019260000,"o":115436.4,"h":115459.9,"l":115426.4,"c":115426.4,"v":260100,"usd":2.25297756}
{"ts":1758019320000,"o":115426.4,"h":115443.9,"l":115410.4,"c":115443.9,"v":121000,"usd":1.04837328}
{"ts":1758019380000,"o":115443.9,"h":115451.8,"l":115429,"c":115451.8,"v":105000,"usd":0.90954939}
{"ts":1758019440000,"o":115451.8,"h":115469.9,"l":115440,"c":115440,"v":79000,"usd":0.68424025}
{"ts":1758019500000,"o":115440,"h":115430.1,"l":115400,"c":115400,"v":101500,"usd":0.87945301}
{"ts":1758019560000,"o":115400,"h":115400,"l":115370,"c":115372.4,"v":178800,"usd":1.54950357}
{"ts":1758019620000,"o":115372.4,"h":115408.3,"l":115372.5,"c":115408.3,"v":212800,"usd":1.84432968}
{"ts":1758019680000,"o":115408.3,"h":115436.5,"l":115408.2,"c":115436.4,"v":86500,"usd":0.74940052}
{"ts":1758019740000,"o":115436.4,"h":115470,"l":115437.5,"c":115450.1,"v":93800,"usd":0.8124291}
{"ts":1758019800000,"o":115450.1,"h":115440,"l":115390,"c":115390,"v":99500,"usd":0.86215435}
{"ts":1758019860000,"o":115390,"h":115421.8,"l":115390.1,"c":115410,"v":105300,"usd":0.91251392}
{"ts":1758019920000,"o":115410,"h":115426.5,"l":115400,"c":115419.6,"v":139800,"usd":1.21131906}
{"ts":1758019980000,"o":115419.6,"h":115419.6,"l":115419.6,"c":115419.6,"v":347400,"usd":3.0098736}
{"ts":1758020040000,"o":115419.6,"h":115419.6,"l":115419.6,"c":115419.6,"v":81400,"usd":0.7052496}
{"ts":1758020100000,"o":115419.6,"h":115410.4,"l":115371.6,"c":115393.1,"v":214900,"usd":1.8625765}
{"ts":1758020160000,"o":115393.1,"h":115380,"l":115360,"c":115360,"v":45900,"usd":0.39787536}
{"ts":1758020220000,"o":115360,"h":115360.1,"l":115344,"c":115344,"v":369100,"usd":3.19966628}
{"ts":1758020280000,"o":115344,"h":115361,"l":115344,"c":115344.2,"v":136000,"usd":1.17905185}
{"ts":1758020340000,"o":115344.2,"h":115362,"l":115335.1,"c":115347.2,"v":224000,"usd":1.9418756}
{"ts":1758020400000,"o":115347.2,"h":115347.2,"l":115344,"c":115344,"v":8700,"usd":0.07542515}
{"ts":1758020460000,"o":115344,"h":115368.5,"l":115335.1,"c":115368.4,"v":203500,"usd":1.76427927}
{"ts":1758020520000,"o":115368.4,"h":115368.4,"l":115308.5,"c":115328,"v":449200,"usd":3.89464683}
{"ts":1758020580000,"o":115328,"h":115340,"l":115328,"c":115333,"v":103700,"usd":0.89911548}
{"ts":1758020640000,"o":115333,"h":115332,"l":115240,"c":115266,"v":599100,"usd":5.19709951}
{"ts":1758020700000,"o":115266,"h":115283,"l":115230.5,"c":115245.4,"v":469300,"usd":4.07225525}
{"ts":1758020760000,"o":115245.4,"h":115253,"l":115183.6,"c":115250,"v":432400,"usd":3.75308732}
{"ts":1758020820000,"o":115250,"h":115284.3,"l":115249.4,"c":115260,"v":402600,"usd":3.49304287}
{"ts":1758020880000,"o":115260,"h":115282,"l":115259,"c":115259.1,"v":231000,"usd":2.00393095}
{"ts":1758020940000,"o":115259.1,"h":115259.1,"l":115232,"c":115233,"v":54700,"usd":0.47464343}
{"ts":1758021000000,"o":115233,"h":115277.9,"l":115233,"c":115251.9,"v":220300,"usd":1.91131732}
{"ts":1758021060000,"o":115251.9,"h":115252,"l":115240,"c":115244,"v":25000,"usd":0.21692641}
{"ts":1758021120000,"o":115244,"h":115244,"l":115243.9,"c":115243.9,"v":7200,"usd":0.06247584}
{"ts":1758021180000,"o":115243.9,"h":115243.9,"l":115218,"c":115219,"v":365900,"usd":3.17527894}
{"ts":1758021240000,"o":115219,"h":115231,"l":115218.9,"c":115218.9,"v":192000,"usd":1.6662987}
{"ts":1758021300000,"o":115218.9,"h":115228,"l":115217.1,"c":115228,"v":124300,"usd":1.07880642}
{"ts":1758021360000,"o":115228,"h":115282.4,"l":115218,"c":115270.1,"v":252200,"usd":2.18832538}
{"ts":1758021420000,"o":115270.1,"h":115270,"l":115230,"c":115230,"v":168600,"usd":1.46282933}
{"ts":1758021480000,"o":115230,"h":115228,"l":115210.1,"c":115224,"v":136300,"usd":1.18301874}
{"ts":1758021540000,"o":115224,"h":115257,"l":115229,"c":115235,"v":297300,"usd":2.57969077}
{"ts":1758021600000,"o":115235,"h":115235,"l":115200.1,"c":115225,"v":164700,"usd":1.42950847}
{"ts":1758021660000,"o":115225,"h":115225,"l":115173.4,"c":115221,"v":210800,"usd":1.82979705}
{"ts":1758021720000,"o":115221,"h":115245,"l":115219,"c":115245,"v":103600,"usd":0.89908205}
{"ts":1758021780000,"o":115245,"h":115304,"l":115248,"c":115304,"v":246200,"usd":2.13544909}
{"ts":1758021840000,"o":115304,"h":115303.1,"l":115269.2,"c":115272,"v":31500,"usd":0.273223}
{"ts":1758021900000,"o":115272,"h":115303.8,"l":115271,"c":115287.2,"v":227200,"usd":1.9706054}
{"ts":1758021960000,"o":115287.2,"h":115287.2,"l":115283,"c":115284,"v":24500,"usd":0.21251475}
{"ts":1758022020000,"o":115284,"h":115330.2,"l":115285,"c":115301,"v":289400,"usd":2.50989496}
{"ts":1758022080000,"o":115301,"h":115323,"l":115301,"c":115323,"v":82800,"usd":0.71811509}
{"ts":1758022140000,"o":115323,"h":115330,"l":115280,"c":115280.1,"v":524400,"usd":4.54744499}
{"ts":1758022200000,"o":115280.1,"h":115312.7,"l":115280,"c":115301,"v":159400,"usd":1.38259011}
{"ts":1758022260000,"o":115301,"h":115347,"l":115300,"c":115347,"v":45400,"usd":0.3937203}
{"ts":1758022320000,"o":115347,"h":115416.7,"l":115347,"c":115405.9,"v":80800,"usd":0.70021324}
{"ts":1758022380000,"o":115405.9,"h":115405.1,"l":115405,"c":115405.1,"v":800,"usd":0.00693208}
{"ts":1758022440000,"o":115405.1,"h":115405.1,"l":115377,"c":115377,"v":203700,"usd":1.76515274}
{"ts":1758022500000,"o":115377,"h":115395.5,"l":115373.1,"c":115395.5,"v":175800,"usd":1.52372969}
{"ts":1758022560000,"o":115395.5,"h":115396,"l":115391,"c":115396,"v":183500,"usd":1.59024261}
{"ts":1758022620000,"o":115396,"h":115395.1,"l":115314,"c":115327.1,"v":696500,"usd":6.03780523}
{"ts":1758022680000,"o":115327.1,"h":115371.9,"l":115327,"c":115340,"v":286800,"usd":2.48629228}
{"ts":1758022740000,"o":115340,"h":115339.1,"l":115330,"c":115330,"v":9100,"usd":0.07890066}
{"ts":1758022800000,"o":115330,"h":115359.9,"l":115320,"c":115359.9,"v":230000,"usd":1.99441042}
{"ts":1758022860000,"o":115359.9,"h":115355.8,"l":115330,"c":115330,"v":19000,"usd":0.16472915}
{"ts":1758022920000,"o":115330,"h":115330,"l":115314,"c":115314,"v":128400,"usd":1.1134715}
{"ts":1758022980000,"o":115314,"h":115337,"l":115312,"c":115312,"v":318100,"usd":2.75847858}
{"ts":1758023040000,"o":115312,"h":115310,"l":115308,"c":115308,"v":13400,"usd":0.11620892}
{"ts":1758023100000,"o":115308,"h":115308,"l":115308,"c":115308,"v":3500,"usd":0.0303534}
{"ts":1758023160000,"o":115308,"h":115325.5,"l":115308,"c":115324,"v":277300,"usd":2.40473075}
{"ts":1758023220000,"o":115324,"h":115324.1,"l":115324,"c":115324,"v":10500,"usd":0.0910476}
{"ts":1758023280000,"o":115324,"h":115360,"l":115324.1,"c":115341,"v":247900,"usd":2.14953331}
{"ts":1758023340000,"o":115341,"h":115346,"l":115326,"c":115329,"v":122900,"usd":1.06557115}
{"ts":1758023400000,"o":115329,"h":115328,"l":115295,"c":115295,"v":51600,"usd":0.44747564}
{"ts":1758023460000,"o":115295,"h":115322.9,"l":115295,"c":115315,"v":184900,"usd":1.60364704}
{"ts":1758023520000,"o":115315,"h":115317,"l":115300.1,"c":115313.8,"v":48200,"usd":0.41801392}
{"ts":1758023580000,"o":115313.8,"h":115314,"l":115295,"c":115295,"v":104500,"usd":0.90625261}
{"ts":1758023640000,"o":115295,"h":115318,"l":115295,"c":115317,"v":70100,"usd":0.60794619}
{"ts":1758023700000,"o":115317,"h":115317,"l":115280,"c":115300,"v":89300,"usd":0.77455033}
{"ts":1758023760000,"o":115300,"h":115299,"l":115284.1,"c":115286,"v":6300,"usd":0.05464516}
{"ts":1758023820000,"o":115286,"h":115285.9,"l":115270,"c":115270,"v":75200,"usd":0.65233874}
{"ts":1758023880000,"o":115270,"h":115270,"l":115253.2,"c":115253.2,"v":32400,"usd":0.28108987}
{"ts":1758023940000,"o":115253.2,"h":115253.2,"l":115253.2,"c":115253.2,"v":1000,"usd":0.0086765}
{"ts":1758024000000,"o":115253.2,"h":115253.2,"l":115253.2,"c":115253.2,"v":43700,"usd":0.37916305}
{"ts":1758024060000,"o":115253.2,"h":115277.8,"l":115253,"c":115266,"v":169300,"usd":1.46881597}
{"ts":1758024120000,"o":115266,"h":115271,"l":115259,"c":115262,"v":141800,"usd":1.23020782}
{"ts":1758024180000,"o":115262,"h":115280,"l":115261,"c":115280,"v":117800,"usd":1.02199372}
{"ts":1758024240000,"o":115280,"h":115298,"l":115258,"c":115258,"v":143700,"usd":1.24667549}
{"ts":1758024300000,"o":115258,"h":115257.1,"l":115257,"c":115257.1,"v":12500,"usd":0.10845375}
{"ts":1758024360000,"o":115257.1,"h":115257.1,"l":115257.1,"c":115257.1,"v":0,"usd":0}
{"ts":1758024420000,"o":115257.1,"h":115356.9,"l":115256.1,"c":115326,"v":248400,"usd":2.15394778}
{"ts":1758024480000,"o":115326,"h":115344,"l":115318.1,"c":115343.9,"v":46300,"usd":0.4014232}
{"ts":1758024540000,"o":115343.9,"h":115370,"l":115344,"c":115360.1,"v":60800,"usd":0.5270362}
{"ts":1758024600000,"o":115360.1,"h":115360,"l":115340,"c":115344,"v":51000,"usd":0.4421404}
{"ts":1758024660000,"o":115344,"h":115356,"l":115340,"c":115340,"v":25600,"usd":0.221937}
{"ts":1758024720000,"o":115340,"h":115340,"l":115330,"c":115340,"v":135300,"usd":1.17309511}
{"ts":1758024780000,"o":115340,"h":115345.3,"l":115340,"c":115345,"v":22400,"usd":0.19420535}
{"ts":1758024840000,"o":115345,"h":115345,"l":115342,"c":115342,"v":10600,"usd":0.09189921}
{"ts":1758024900000,"o":115342,"h":115342,"l":115340,"c":115340,"v":9400,"usd":0.08149711}
{"ts":1758024960000,"o":115340,"h":115342,"l":115340,"c":115342,"v":107800,"usd":0.9346257}
{"ts":1758025020000,"o":115342,"h":115344,"l":115273.5,"c":115343,"v":188500,"usd":1.63441138}
{"ts":1758025080000,"o":115343,"h":115343,"l":115314.6,"c":115317,"v":44900,"usd":0.38934397}
{"ts":1758025140000,"o":115317,"h":115367,"l":115319,"c":115367,"v":57400,"usd":0.49761905}
{"ts":1758025200000,"o":115367,"h":115420,"l":115373.7,"c":115411.5,"v":130900,"usd":1.13431375}
{"ts":1758025260000,"o":115411.5,"h":115411.4,"l":115358,"c":115372,"v":134600,"usd":1.16667022}
{"ts":1758025320000,"o":115372,"h":115390,"l":115342.4,"c":115390,"v":171000,"usd":1.4822118}
{"ts":1758025380000,"o":115390,"h":115411.1,"l":115364.1,"c":115411.1,"v":466600,"usd":4.04389841}
{"ts":1758025440000,"o":115411.1,"h":115411,"l":115364,"c":115364,"v":160800,"usd":1.3934551}
{"ts":1758025500000,"o":115364,"h":115364,"l":115294,"c":115294,"v":239200,"usd":2.07423729}
{"ts":1758025560000,"o":115294,"h":115333,"l":115294,"c":115333,"v":125700,"usd":1.09018447}
{"ts":1758025620000,"o":115333,"h":115334,"l":115294.5,"c":115294.6,"v":87600,"usd":0.75965031}
{"ts":1758025680000,"o":115294.6,"h":115294.6,"l":115272.2,"c":115272.3,"v":92100,"usd":0.79892601}
{"ts":1758025740000,"o":115272.3,"h":115279,"l":115259.1,"c":115279,"v":123200,"usd":1.06884637}
{"ts":1758025800000,"o":115279,"h":115317.9,"l":115279,"c":115306,"v":35200,"usd":0.30529652}
{"ts":1758025860000,"o":115306,"h":115339,"l":115256.1,"c":115339,"v":265500,"usd":2.30293884}
{"ts":1758025920000,"o":115339,"h":115404,"l":115339,"c":115370,"v":84400,"usd":0.73148103}
{"ts":1758025980000,"o":115370,"h":115372.3,"l":115339,"c":115344,"v":64700,"usd":0.56088961}
{"ts":1758026040000,"o":115344,"h":115372,"l":115325,"c":115359.9,"v":180900,"usd":1.56837622}
{"ts":1758026100000,"o":115359.9,"h":115368.8,"l":115310.1,"c":115368,"v":74400,"usd":0.64505038}
{"ts":1758026160000,"o":115368,"h":115399.1,"l":115343.6,"c":115394,"v":50500,"usd":0.43771157}
{"ts":1758026220000,"o":115394,"h":115410.4,"l":115380,"c":115399,"v":44000,"usd":0.38128352}
{"ts":1758026280000,"o":115399,"h":115437.1,"l":115364,"c":115431,"v":126300,"usd":1.09444181}
{"ts":1758026340000,"o":115431,"h":115429,"l":115370,"c":115380.9,"v":55500,"usd":0.48098421}
{"ts":1758026400000,"o":115380.9,"h":115399,"l":115370,"c":115384,"v":119500,"usd":1.03569684}
{"ts":1758026460000,"o":115384,"h":115390,"l":115370,"c":115390,"v":68700,"usd":0.59541862}
{"ts":1758026520000,"o":115390,"h":115430,"l":115390,"c":115390,"v":67500,"usd":0.58489348}
{"ts":1758026580000,"o":115390,"h":115388,"l":115350,"c":115350,"v":67400,"usd":0.58423152}
{"ts":1758026640000,"o":115350,"h":115380.3,"l":115350.1,"c":115380.3,"v":68500,"usd":0.59380304}
{"ts":1758026700000,"o":115380.3,"h":115399.9,"l":115384,"c":115399,"v":48200,"usd":0.41772601}
{"ts":1758026760000,"o":115399,"h":115405,"l":115398,"c":115405,"v":74000,"usd":0.64124231}
{"ts":1758026820000,"o":115405,"h":115405,"l":115401,"c":115401,"v":21600,"usd":0.18716786}
{"ts":1758026880000,"o":115401,"h":115401,"l":115336.2,"c":115337.8,"v":327400,"usd":2.837816}
{"ts":1758026940000,"o":115337.8,"h":115406,"l":115337.9,"c":115389,"v":155300,"usd":1.34607424}
{"ts":1758027000000,"o":115389,"h":115389,"l":115376,"c":115376,"v":82500,"usd":0.7150296}
{"ts":1758027060000,"o":115376,"h":115382,"l":115360,"c":115370,"v":80500,"usd":0.69771607}
{"ts":1758027120000,"o":115370,"h":115391.2,"l":115340,"c":115390,"v":215300,"usd":1.86643323}
{"ts":1758027180000,"o":115390,"h":115388,"l":115360.1,"c":115388,"v":25300,"usd":0.21928589}
{"ts":1758027240000,"o":115388,"h":115389,"l":115388,"c":115389,"v":6500,"usd":0.0563313}
{"ts":1758027300000,"o":115389,"h":115396,"l":115368.1,"c":115395,"v":204500,"usd":1.77235203}
{"ts":1758027360000,"o":115395,"h":115420,"l":115395,"c":115420,"v":25700,"usd":0.22269325}
{"ts":1758027420000,"o":115420,"h":115424,"l":115410,"c":115410,"v":94700,"usd":0.82047621}
{"ts":1758027480000,"o":115410,"h":115409,"l":115409,"c":115409,"v":500,"usd":0.0043324}
{"ts":1758027540000,"o":115409,"h":115423.8,"l":115408.1,"c":115423.8,"v":57500,"usd":0.49822567}
{"ts":1758027600000,"o":115423.8,"h":115423,"l":115362.4,"c":115399.9,"v":171300,"usd":1.48434571}
{"ts":1758027660000,"o":115399.9,"h":115410,"l":115372.8,"c":115386,"v":84400,"usd":0.73137186}
{"ts":1758027720000,"o":115386,"h":115437,"l":115387,"c":115437,"v":281200,"usd":2.43627607}
{"ts":1758027780000,"o":115437,"h":115440,"l":115373.7,"c":115406,"v":360600,"usd":3.12424931}
{"ts":1758027840000,"o":115406,"h":115411,"l":115375,"c":115384,"v":138400,"usd":1.1994388}
{"ts":1758027900000,"o":115384,"h":115422,"l":115364.8,"c":115422,"v":191000,"usd":1.65518418}
{"ts":1758027960000,"o":115422,"h":115480,"l":115419,"c":115419.1,"v":120200,"usd":1.04113514}
{"ts":1758028020000,"o":115419.1,"h":115457.9,"l":115419.1,"c":115445,"v":198500,"usd":1.71937314}
{"ts":1758028080000,"o":115445,"h":115445,"l":115400,"c":115400,"v":55600,"usd":0.48170675}
{"ts":1758028140000,"o":115400,"h":115435.2,"l":115390,"c":115431,"v":49000,"usd":0.42455168}
{"ts":1758028200000,"o":115431,"h":115451.6,"l":115418.2,"c":115420.1,"v":143300,"usd":1.24133172}
{"ts":1758028260000,"o":115420.1,"h":115428.9,"l":115414,"c":115428.9,"v":44200,"usd":0.38295319}
{"ts":1758028320000,"o":115428.9,"h":115439.9,"l":115414.1,"c":115415,"v":66800,"usd":0.57871677}
{"ts":1758028380000,"o":115415,"h":115419,"l":115380,"c":115380,"v":100600,"usd":0.87173109}
{"ts":1758028440000,"o":115380,"h":115380,"l":115345.7,"c":115348,"v":58800,"usd":0.50967118}
{"ts":1758028500000,"o":115348,"h":115354,"l":115348,"c":115354,"v":15300,"usd":0.13263812}
{"ts":1758028560000,"o":115354,"h":115380,"l":115337,"c":115380,"v":170900,"usd":1.48165453}
{"ts":1758028620000,"o":115380,"h":115379.9,"l":115222.5,"c":115318.9,"v":2065900,"usd":17.91733776}
{"ts":1758028680000,"o":115318.9,"h":115360,"l":115319,"c":115360,"v":129200,"usd":1.12023404}
{"ts":1758028740000,"o":115360,"h":115379.8,"l":115323.1,"c":115379.8,"v":216500,"usd":1.87692112}
{"ts":1758028800000,"o":115379.8,"h":115379.8,"l":115323,"c":115372,"v":143900,"usd":1.24749341}
{"ts":1758028860000,"o":115372,"h":115437.8,"l":115379.7,"c":115437.8,"v":259000,"usd":2.24430038}
{"ts":1758028920000,"o":115437.8,"h":115469.7,"l":115434.1,"c":115469.7,"v":64800,"usd":0.56128365}
{"ts":1758028980000,"o":115469.7,"h":115485.9,"l":115469.6,"c":115474,"v":120000,"usd":1.03910761}
{"ts":1758029040000,"o":115474,"h":115519.8,"l":115482.1,"c":115516,"v":455200,"usd":3.94090089}
{"ts":1758029100000,"o":115516,"h":115515,"l":115485,"c":115503,"v":41200,"usd":0.35672013}
{"ts":1758029160000,"o":115503,"h":115509.5,"l":115470,"c":115470,"v":58100,"usd":0.50309973}
{"ts":1758029220000,"o":115470,"h":115470,"l":115437.7,"c":115467,"v":193100,"usd":1.67257678}
{"ts":1758029280000,"o":115467,"h":115467,"l":115458,"c":115459,"v":23800,"usd":0.20612823}
{"ts":1758029340000,"o":115459,"h":115459,"l":115451,"c":115454.9,"v":28900,"usd":0.25031005}
{"ts":1758029400000,"o":115454.9,"h":115459,"l":115420,"c":115426.4,"v":72500,"usd":0.62799138}
{"ts":1758029460000,"o":115426.4,"h":115468,"l":115372.2,"c":115419.7,"v":303600,"usd":2.63062257}
{"ts":1758029520000,"o":115419.7,"h":115459,"l":115370.1,"c":115430.5,"v":233900,"usd":2.02634497}
{"ts":1758029580000,"o":115430.5,"h":115469,"l":115360.1,"c":115360.1,"v":131800,"usd":1.14182141}
{"ts":1758029640000,"o":115360.1,"h":115459.9,"l":115340,"c":115374.7,"v":298700,"usd":2.58816291}
{"ts":1758029700000,"o":115374.7,"h":115360.1,"l":115290.1,"c":115312,"v":92900,"usd":0.80557044}
{"ts":1758029760000,"o":115312,"h":115348.9,"l":115270,"c":115348.9,"v":413000,"usd":3.58169197}
{"ts":1758029820000,"o":115348.9,"h":115374.2,"l":115237.9,"c":115282.1,"v":248700,"usd":2.15699534}
{"ts":1758029880000,"o":115282.1,"h":115321.5,"l":115143,"c":115157.9,"v":1391200,"usd":12.07759424}
{"ts":1758029940000,"o":115157.9,"h":115316,"l":115140,"c":115223,"v":1507900,"usd":13.08702107}
{"ts":1758030000000,"o":115223,"h":115244,"l":115125.7,"c":115135.1,"v":430300,"usd":3.73657885}
{"ts":1758030060000,"o":115135.1,"h":115141.9,"l":115070.1,"c":115076,"v":1344700,"usd":11.68404274}
{"ts":1758030120000,"o":115076,"h":115151.9,"l":115082,"c":115133,"v":527800,"usd":4.58482806}
{"ts":1758030180000,"o":115133,"h":115196.4,"l":115134,"c":115134,"v":567000,"usd":4.92308479}
{"ts":1758030240000,"o":115134,"h":115128,"l":115008.2,"c":115020.3,"v":2142600,"usd":18.62080924}
{"ts":1758030300000,"o":115020.3,"h":115098,"l":115020.3,"c":115052,"v":690800,"usd":6.0036574}
{"ts":1758030360000,"o":115052,"h":115056,"l":114849.3,"c":114930,"v":3808700,"usd":33.13777642}
{"ts":1758030420000,"o":114930,"h":115009.1,"l":114881,"c":114954.9,"v":11962200,"usd":104.04374069}
{"ts":1758030480000,"o":114954.9,"h":115041.9,"l":114960,"c":115000,"v":4553700,"usd":39.59644622}
{"ts":1758030540000,"o":115000,"h":115036.9,"l":115000,"c":115009.2,"v":1253900,"usd":10.90211741}
{"ts":1758030600000,"o":115009.2,"h":115040.3,"l":114910.1,"c":114922.9,"v":5919900,"usd":51.48320454}
{"ts":1758030660000,"o":114922.9,"h":114918.4,"l":114800,"c":114815.9,"v":2014400,"usd":17.53749414}
{"ts":1758030720000,"o":114815.9,"h":114867.4,"l":114706.5,"c":114846,"v":3889800,"usd":33.88986026}
{"ts":1758030780000,"o":114846,"h":114882,"l":114757.4,"c":114811,"v":2098400,"usd":18.27279384}
{"ts":1758030840000,"o":114811,"h":114850.7,"l":114769.5,"c":114818,"v":321300,"usd":2.79873247}
{"ts":1758030900000,"o":114818,"h":114946.7,"l":114818,"c":114920.1,"v":664500,"usd":5.7832119}
{"ts":1758030960000,"o":114920.1,"h":114943,"l":114904,"c":114939.9,"v":214000,"usd":1.86207156}
{"ts":1758031020000,"o":114939.9,"h":115043.2,"l":114932,"c":115007,"v":4463200,"usd":38.80023593}
{"ts":1758031080000,"o":115007,"h":115121,"l":115005.1,"c":115096.7,"v":11618400,"usd":100.97184018}
{"ts":1758031140000,"o":115096.7,"h":115116,"l":115064.4,"c":115116,"v":345500,"usd":3.00207368}
{"ts":1758031200000,"o":115116,"h":115164,"l":115116,"c":115164,"v":514100,"usd":4.46481391}
{"ts":1758031260000,"o":115164,"h":115194.5,"l":115140,"c":115177.1,"v":629700,"usd":5.46799452}
{"ts":1758031320000,"o":115177.1,"h":115267.1,"l":115177,"c":115213.4,"v":645000,"usd":5.59742438}
{"ts":1758031380000,"o":115213.4,"h":115213.4,"l":115160,"c":115178,"v":856600,"usd":7.43674932}
{"ts":1758031440000,"o":115178,"h":115225.5,"l":115160.1,"c":115225.5,"v":305200,"usd":2.6496338}
{"ts":1758031500000,"o":115225.5,"h":115261.4,"l":115202.3,"c":115220,"v":307900,"usd":2.67189337}
{"ts":1758031560000,"o":115220,"h":115246,"l":115142.1,"c":115142.2,"v":190300,"usd":1.65167112}
{"ts":1758031620000,"o":115142.2,"h":115156.2,"l":115060,"c":115060,"v":384800,"usd":3.34299198}
{"ts":1758031680000,"o":115060,"h":115052.6,"l":114981.4,"c":115000,"v":276100,"usd":2.40058939}
{"ts":1758031740000,"o":115000,"h":115034.1,"l":114971.7,"c":114978,"v":64800,"usd":0.56351627}
{"ts":1758031800000,"o":114978,"h":114999.4,"l":114960,"c":114960,"v":77000,"usd":0.66970258}
{"ts":1758031860000,"o":114960,"h":114950,"l":114875.1,"c":114928,"v":120700,"usd":1.05042738}
{"ts":1758031920000,"o":114928,"h":114935.5,"l":114859.2,"c":114860,"v":391400,"usd":3.4067089}
{"ts":1758031980000,"o":114860,"h":114878,"l":114790.4,"c":114808.3,"v":609700,"usd":5.30978685}
{"ts":1758032040000,"o":114808.3,"h":114850.4,"l":114790.3,"c":114842.7,"v":270500,"usd":2.35598599}
{"ts":1758032100000,"o":114842.7,"h":114972.2,"l":114851,"c":114962,"v":160600,"usd":1.39763225}
{"ts":1758032160000,"o":114962,"h":115042.1,"l":114952,"c":115042.1,"v":334100,"usd":2.90541966}
{"ts":1758032220000,"o":115042.1,"h":115234,"l":115056.1,"c":115234,"v":646700,"usd":5.61617701}
{"ts":1758032280000,"o":115234,"h":115233.9,"l":115100.1,"c":115110,"v":344300,"usd":2.98933689}
{"ts":1758032340000,"o":115110,"h":115112,"l":115017.3,"c":115026.4,"v":443900,"usd":3.85822287}
{"ts":1758032400000,"o":115026.4,"h":115020,"l":114984.1,"c":114987,"v":92400,"usd":0.80354619}
{"ts":1758032460000,"o":114987,"h":114991.4,"l":114906.4,"c":114961.8,"v":74500,"usd":0.64808398}
{"ts":1758032520000,"o":114961.8,"h":114990.9,"l":114920.1,"c":114989,"v":79700,"usd":0.69328842}
{"ts":1758032580000,"o":114989,"h":115054.9,"l":114975,"c":115054.9,"v":121100,"usd":1.05275817}
{"ts":1758032640000,"o":115054.9,"h":115096.4,"l":115050.7,"c":115050.7,"v":24900,"usd":0.21636791}
{"ts":1758032700000,"o":115050.7,"h":115153.2,"l":115050.1,"c":115122.5,"v":251800,"usd":2.18769514}
{"ts":1758032760000,"o":115122.5,"h":115125.2,"l":115080,"c":115080,"v":71600,"usd":0.62201262}
{"ts":1758032820000,"o":115080,"h":115072,"l":115010,"c":115011.5,"v":442000,"usd":3.84175522}
{"ts":1758032880000,"o":115011.5,"h":115029.9,"l":114950.1,"c":114983.7,"v":511600,"usd":4.44939602}
{"ts":1758032940000,"o":114983.7,"h":114988.2,"l":114960.1,"c":114988.2,"v":13400,"usd":0.11654691}
{"ts":1758033000000,"o":114988.2,"h":114996.8,"l":114963.8,"c":114992.4,"v":183100,"usd":1.59265708}
{"ts":1758033060000,"o":114992.4,"h":115020,"l":114985.2,"c":115020,"v":117600,"usd":1.02260517}
{"ts":1758033120000,"o":115020,"h":115015,"l":114931.8,"c":114931.8,"v":705900,"usd":6.1384216}
{"ts":1758033180000,"o":114931.8,"h":114931.8,"l":114911.4,"c":114922.9,"v":290600,"usd":2.52875973}
{"ts":1758033240000,"o":114922.9,"h":115012,"l":114925,"c":115007,"v":335400,"usd":2.91784569}
{"ts":1758033300000,"o":115007,"h":114991,"l":114973,"c":114986,"v":15300,"usd":0.1330628}
{"ts":1758033360000,"o":114986,"h":115043.7,"l":114997,"c":115042,"v":133000,"usd":1.15633454}
{"ts":1758033420000,"o":115042,"h":115141.6,"l":115044,"c":115137,"v":303100,"usd":2.63361484}
{"ts":1758033480000,"o":115137,"h":115150,"l":115029.4,"c":115029.4,"v":525600,"usd":4.56689334}
{"ts":1758033540000,"o":115029.4,"h":115017.8,"l":114940.1,"c":114952,"v":84500,"usd":0.73488494}
{"ts":1758033600000,"o":114952,"h":114990.1,"l":114946.1,"c":114963,"v":278400,"usd":2.42177404}
{"ts":1758033660000,"o":114963,"h":114995.9,"l":114963.1,"c":114987,"v":46600,"usd":0.40527013}
{"ts":1758033720000,"o":114987,"h":115017.9,"l":114988,"c":115017,"v":17500,"usd":0.15216731}
{"ts":1758033780000,"o":115017,"h":115039.4,"l":115012,"c":115012,"v":41000,"usd":0.35643467}
{"ts":1758033840000,"o":115012,"h":115014,"l":115000,"c":115014,"v":28800,"usd":0.25041491}
{"ts":1758033900000,"o":115014,"h":115025,"l":115015,"c":115023,"v":50000,"usd":0.43469446}
{"ts":1758033960000,"o":115023,"h":115099.9,"l":115021,"c":115097,"v":179600,"usd":1.56102234}
{"ts":1758034020000,"o":115097,"h":115120,"l":115096.9,"c":115112,"v":260300,"usd":2.26126159}
{"ts":1758034080000,"o":115112,"h":115159.9,"l":115112.1,"c":115157.8,"v":179700,"usd":1.56062925}
{"ts":1758034140000,"o":115157.8,"h":115208.1,"l":115155,"c":115207,"v":179800,"usd":1.56094892}
{"ts":1758034200000,"o":115207,"h":115208.9,"l":115179,"c":115200.1,"v":98900,"usd":0.85849866}
{"ts":1758034260000,"o":115200.1,"h":115244.5,"l":115200.1,"c":115244.4,"v":1393900,"usd":12.09714332}
{"ts":1758034320000,"o":115244.4,"h":115244.4,"l":115201.6,"c":115201.6,"v":143800,"usd":1.24784302}
{"ts":1758034380000,"o":115201.6,"h":115206.8,"l":115189.5,"c":115206.8,"v":55200,"usd":0.47916325}
{"ts":1758034440000,"o":115206.8,"h":115242.2,"l":115211,"c":115234.1,"v":100400,"usd":0.87123128}
{"ts":1758034500000,"o":115234.1,"h":115244.2,"l":115234,"c":115244.2,"v":27500,"usd":0.23863209}
{"ts":1758034560000,"o":115244.2,"h":115250,"l":115244.3,"c":115250,"v":362800,"usd":3.14808624}
{"ts":1758034620000,"o":115250,"h":115259,"l":115250,"c":115259,"v":108100,"usd":0.93793246}
{"ts":1758034680000,"o":115259,"h":115283.2,"l":115259,"c":115283.2,"v":1093500,"usd":9.48648182}
{"ts":1758034740000,"o":115283.2,"h":115283.2,"l":115270.6,"c":115279.1,"v":211200,"usd":1.83201811}
{"ts":1758034800000,"o":115279.1,"h":115280.9,"l":115262,"c":115262,"v":60500,"usd":0.52483138}
{"ts":1758034860000,"o":115262,"h":115262,"l":115232.5,"c":115232.5,"v":152500,"usd":1.32315883}
{"ts":1758034920000,"o":115232.5,"h":115220.1,"l":115155.3,"c":115190.9,"v":139500,"usd":1.21108613}
{"ts":1758034980000,"o":115190.9,"h":115190.9,"l":115110,"c":115110,"v":27200,"usd":0.23621965}
{"ts":1758035040000,"o":115110,"h":115127.9,"l":115090,"c":115112.9,"v":106300,"usd":0.92346924}
{"ts":1758035100000,"o":115112.9,"h":115111,"l":115042.7,"c":115042.9,"v":26900,"usd":0.23374928}
{"ts":1758035160000,"o":115042.9,"h":115085.9,"l":115043,"c":115076,"v":47000,"usd":0.40849677}
{"ts":1758035220000,"o":115076,"h":115077.7,"l":115060,"c":115074.1,"v":47000,"usd":0.4084733}
{"ts":1758035280000,"o":115074.1,"h":115074,"l":115052,"c":115073.9,"v":37100,"usd":0.32243359}
{"ts":1758035340000,"o":115073.9,"h":115090.2,"l":115057.6,"c":115057.6,"v":43300,"usd":0.37627045}
{"ts":1758035400000,"o":115057.6,"h":115100,"l":115070.1,"c":115079,"v":111900,"usd":0.97233669}
{"ts":1758035460000,"o":115079,"h":115076,"l":115043,"c":115051.9,"v":86900,"usd":0.75530048}
{"ts":1758035520000,"o":115051.9,"h":115100,"l":115051.9,"c":115100,"v":150600,"usd":1.30867825}
{"ts":1758035580000,"o":115100,"h":115118.6,"l":115082.1,"c":115118.6,"v":212900,"usd":1.84982051}
{"ts":1758035640000,"o":115118.6,"h":115118.6,"l":115016.3,"c":115021.4,"v":311800,"usd":2.71027474}
{"ts":1758035700000,"o":115021.4,"h":115044.7,"l":115016.8,"c":115033.5,"v":337300,"usd":2.93196994}
{"ts":1758035760000,"o":115033.5,"h":115044.9,"l":115026,"c":115037,"v":123200,"usd":1.07096588}
{"ts":1758035820000,"o":115037,"h":115037.9,"l":115013.7,"c":115037.6,"v":72500,"usd":0.6302821}
{"ts":1758035880000,"o":115037.6,"h":115055.1,"l":115021,"c":115048.6,"v":301200,"usd":2.61814556}
{"ts":1758035940000,"o":115048.6,"h":115048.9,"l":115012.9,"c":115012.9,"v":287100,"usd":2.4961449}
{"ts":1758036000000,"o":115012.9,"h":115100,"l":115010.1,"c":115100,"v":320100,"usd":2.78192994}
{"ts":1758036060000,"o":115100,"h":115142.4,"l":115095,"c":115142.4,"v":283900,"usd":2.46618282}
{"ts":1758036120000,"o":115142.4,"h":115199.9,"l":115150.1,"c":115191.7,"v":201600,"usd":1.75040295}
{"ts":1758036180000,"o":115191.7,"h":115184.1,"l":115131.6,"c":115145.6,"v":25600,"usd":0.22227946}
{"ts":1758036240000,"o":115145.6,"h":115141.3,"l":115080,"c":115080,"v":17800,"usd":0.15463724}
{"ts":1758036300000,"o":115080,"h":115081.1,"l":115055,"c":115081.1,"v":100600,"usd":0.8742436}
{"ts":1758036360000,"o":115081.1,"h":115135.5,"l":115057.7,"c":115121.9,"v":124800,"usd":1.08416903}
{"ts":1758036420000,"o":115121.9,"h":115121,"l":115071.6,"c":115073.6,"v":43000,"usd":0.37360991}
{"ts":1758036480000,"o":115073.6,"h":115100,"l":115099.9,"c":115100,"v":1100,"usd":0.00955691}
{"ts":1758036540000,"o":115100,"h":115099.9,"l":115080.1,"c":115080.1,"v":50400,"usd":0.43789215}
{"ts":1758036600000,"o":115080.1,"h":115100.9,"l":115080.1,"c":115095.9,"v":14400,"usd":0.12511537}
{"ts":1758036660000,"o":115095.9,"h":115133.6,"l":115096.7,"c":115131.5,"v":65700,"usd":0.57065848}
{"ts":1758036720000,"o":115131.5,"h":115154.1,"l":115114.5,"c":115154.1,"v":18100,"usd":0.15720556}
{"ts":1758036780000,"o":115154.1,"h":115170.9,"l":115114.9,"c":115140,"v":185300,"usd":1.60899228}
{"ts":1758036840000,"o":115140,"h":115190.3,"l":115140.1,"c":115179.8,"v":159800,"usd":1.38749745}
{"ts":1758036900000,"o":115179.8,"h":115199.7,"l":115160,"c":115182.1,"v":98700,"usd":0.85683378}
{"ts":1758036960000,"o":115182.1,"h":115216.1,"l":115182.1,"c":115216.1,"v":211100,"usd":1.83247138}
{"ts":1758037020000,"o":115216.1,"h":115240,"l":115200.5,"c":115240,"v":55900,"usd":0.48516287}
{"ts":1758037080000,"o":115240,"h":115251.9,"l":115236,"c":115236,"v":106200,"usd":0.92150759}
{"ts":1758037140000,"o":115236,"h":115242.7,"l":115219,"c":115219,"v":143500,"usd":1.24527823}
{"ts":1758037200000,"o":115219,"h":115251.7,"l":115219,"c":115250,"v":26700,"usd":0.23167844}
{"ts":1758037260000,"o":115250,"h":115312,"l":115250,"c":115312,"v":513000,"usd":4.45056942}
{"ts":1758037320000,"o":115312,"h":115338.9,"l":115275,"c":115275,"v":580800,"usd":5.03646294}
{"ts":1758037380000,"o":115275,"h":115270,"l":115239.7,"c":115256,"v":89000,"usd":0.77216895}
{"ts":1758037440000,"o":115256,"h":115300,"l":115243.3,"c":115300,"v":51600,"usd":0.44763084}
{"ts":1758037500000,"o":115300,"h":115335.9,"l":115300,"c":115335.9,"v":250200,"usd":2.16965563}
{"ts":1758037560000,"o":115335.9,"h":115417.1,"l":115336,"c":115417.1,"v":249800,"usd":2.16507386}
{"ts":1758037620000,"o":115417.1,"h":115458.3,"l":115417.1,"c":115443.8,"v":458700,"usd":3.97350416}
{"ts":1758037680000,"o":115443.8,"h":115458.2,"l":115389,"c":115396,"v":147600,"usd":1.27857217}
{"ts":1758037740000,"o":115396,"h":115409.9,"l":115385,"c":115385,"v":145800,"usd":1.26347703}
{"ts":1758037800000,"o":115385,"h":115449,"l":115384.1,"c":115449,"v":9000,"usd":0.07797752}
{"ts":1758037860000,"o":115449,"h":115467,"l":115436.4,"c":115446.2,"v":739800,"usd":6.40776808}
{"ts":1758037920000,"o":115446.2,"h":115446,"l":115419,"c":115419,"v":95900,"usd":0.83080661}
{"ts":1758037980000,"o":115419,"h":115427.4,"l":115413,"c":115426,"v":10800,"usd":0.09356932}
{"ts":1758038040000,"o":115426,"h":115454.5,"l":115426,"c":115454,"v":130300,"usd":1.12877049}
{"ts":1758038100000,"o":115454,"h":115466.7,"l":115454,"c":115461.9,"v":198500,"usd":1.71926123}
{"ts":1758038160000,"o":115461.9,"h":115769,"l":115462,"c":115695.9,"v":4092500,"usd":35.38066792}
{"ts":1758038220000,"o":115695.9,"h":115747.9,"l":115655.7,"c":115685.6,"v":602100,"usd":5.20401403}
{"ts":1758038280000,"o":115685.6,"h":115716.5,"l":115678.9,"c":115678.9,"v":254400,"usd":2.19885443}
{"ts":1758038340000,"o":115678.9,"h":115848.6,"l":115679,"c":115827,"v":1059100,"usd":9.14564413}
{"ts":1758038400000,"o":115827,"h":115888.5,"l":115817,"c":115888.5,"v":379600,"usd":3.27681197}
{"ts":1758038460000,"o":115888.5,"h":115988.9,"l":115888.5,"c":115928.1,"v":1686500,"usd":14.54650755}
{"ts":1758038520000,"o":115928.1,"h":115928,"l":115782.5,"c":115799,"v":3266000,"usd":28.19053946}
{"ts":1758038580000,"o":115799,"h":115811.6,"l":115735.4,"c":115811.6,"v":729300,"usd":6.29894972}
{"ts":1758038640000,"o":115811.6,"h":115807,"l":115756.2,"c":115761,"v":492700,"usd":4.25530264}
{"ts":1758038700000,"o":115761,"h":115870.5,"l":115763.1,"c":115845.8,"v":452300,"usd":3.90502508}
{"ts":1758038760000,"o":115845.8,"h":115850.9,"l":115785.8,"c":115798.9,"v":286700,"usd":2.47545043}
{"ts":1758038820000,"o":115798.9,"h":115798.9,"l":115740.1,"c":115745,"v":374600,"usd":3.23606214}
{"ts":1758038880000,"o":115745,"h":115811.5,"l":115745.1,"c":115811,"v":292600,"usd":2.52679632}
{"ts":1758038940000,"o":115811,"h":115790,"l":115755.5,"c":115756,"v":255300,"usd":2.20533687}
{"ts":1758039000000,"o":115756,"h":115875.8,"l":115756.1,"c":115845.6,"v":652900,"usd":5.63762303}
{"ts":1758039060000,"o":115845.6,"h":115927.2,"l":115836,"c":115925.1,"v":152700,"usd":1.31797116}
{"ts":1758039120000,"o":115925.1,"h":115924,"l":115898,"c":115905,"v":163000,"usd":1.40620387}
{"ts":1758039180000,"o":115905,"h":115905,"l":115800,"c":115800,"v":376500,"usd":3.24956528}
{"ts":1758039240000,"o":115800,"h":115848.9,"l":115800.1,"c":115846.1,"v":379600,"usd":3.27727914}
{"ts":1758039300000,"o":115846.1,"h":115846,"l":115754,"c":115754,"v":571800,"usd":4.93784467}
{"ts":1758039360000,"o":115754,"h":115840.3,"l":115754.1,"c":115840.3,"v":126600,"usd":1.09324053}
{"ts":1758039420000,"o":115840.3,"h":115900,"l":115843,"c":115900,"v":103400,"usd":0.89242171}
{"ts":1758039480000,"o":115900,"h":115900,"l":115810,"c":115810,"v":218700,"usd":1.88739312}
{"ts":1758039540000,"o":115810,"h":115810,"l":115752,"c":115752,"v":145300,"usd":1.25492328}
{"ts":1758039600000,"o":115752,"h":115791,"l":115755,"c":115772.9,"v":209800,"usd":1.81224785}
{"ts":1758039660000,"o":115772.9,"h":115772.8,"l":115756,"c":115768,"v":187600,"usd":1.6205727}
{"ts":1758039720000,"o":115768,"h":115758,"l":115678,"c":115680.9,"v":378900,"usd":3.27479849}
{"ts":1758039780000,"o":115680.9,"h":115680.9,"l":115620,"c":115661,"v":408500,"usd":3.53250702}
{"ts":1758039840000,"o":115661,"h":115660.9,"l":115590.5,"c":115617,"v":519300,"usd":4.49161706}
{"ts":1758039900000,"o":115617,"h":115697.9,"l":115621,"c":115695.9,"v":65000,"usd":0.56202139}
{"ts":1758039960000,"o":115695.9,"h":115746.9,"l":115696,"c":115737,"v":168900,"usd":1.45939053}
{"ts":1758040020000,"o":115737,"h":115811.6,"l":115736,"c":115811.6,"v":628500,"usd":5.42837602}
{"ts":1758040080000,"o":115811.6,"h":115831,"l":115811.6,"c":115821,"v":189100,"usd":1.63256406}
{"ts":1758040140000,"o":115821,"h":115827,"l":115782,"c":115823.6,"v":476000,"usd":4.1104901}
{"ts":1758040200000,"o":115823.6,"h":115849.8,"l":115823.6,"c":115849.8,"v":14400,"usd":0.12431502}
{"ts":1758040260000,"o":115849.8,"h":115860,"l":115823,"c":115852,"v":709700,"usd":6.12674041}
{"ts":1758040320000,"o":115852,"h":115889.2,"l":115852,"c":115877.9,"v":279900,"usd":2.41534344}
{"ts":1758040380000,"o":115877.9,"h":115886,"l":115870.1,"c":115882.4,"v":109000,"usd":0.94060249}
{"ts":1758040440000,"o":115882.4,"h":115882.5,"l":115819,"c":115819,"v":273700,"usd":2.36209411}
{"ts":1758040500000,"o":115819,"h":115850,"l":115810,"c":115843,"v":76400,"usd":0.65952219}
{"ts":1758040560000,"o":115843,"h":115843,"l":115785.8,"c":115785.8,"v":127300,"usd":1.09915989}
{"ts":1758040620000,"o":115785.8,"h":115833,"l":115786,"c":115801,"v":98000,"usd":0.84616299}
{"ts":1758040680000,"o":115801,"h":115840,"l":115800.1,"c":115809,"v":173500,"usd":1.4980007}
{"ts":1758040740000,"o":115809,"h":115833.8,"l":115808,"c":115828,"v":26900,"usd":0.23226213}
{"ts":1758040800000,"o":115828,"h":115828,"l":115817,"c":115820.9,"v":120200,"usd":1.03775622}
{"ts":1758040860000,"o":115820.9,"h":115875.3,"l":115821,"c":115845,"v":502100,"usd":4.333603}
{"ts":1758040920000,"o":115845,"h":115849.9,"l":115806,"c":115806,"v":141200,"usd":1.21900332}
{"ts":1758040980000,"o":115806,"h":115802,"l":115769.6,"c":115802,"v":570300,"usd":4.92555748}
{"ts":1758041040000,"o":115802,"h":115828,"l":115802,"c":115828,"v":34900,"usd":0.30134019}
{"ts":1758041100000,"o":115828,"h":115840.9,"l":115829,"c":115840,"v":190100,"usd":1.64104441}
{"ts":1758041160000,"o":115840,"h":115875.4,"l":115841,"c":115875.4,"v":525900,"usd":4.53854769}
{"ts":1758041220000,"o":115875.4,"h":115886,"l":115877,"c":115881.8,"v":338200,"usd":2.91847175}
{"ts":1758041280000,"o":115881.8,"h":115881.8,"l":115873,"c":115877,"v":156300,"usd":1.34881661}
{"ts":1758041340000,"o":115877,"h":115877,"l":115821.2,"c":115822,"v":63300,"usd":0.54635144}
{"ts":1758041400000,"o":115822,"h":115852,"l":115818,"c":115852,"v":109900,"usd":0.94879982}
{"ts":1758041460000,"o":115852,"h":115886,"l":115864.6,"c":115881,"v":152300,"usd":1.31424604}
{"ts":1758041520000,"o":115881,"h":115883,"l":115866,"c":115883,"v":52900,"usd":0.45653405}
{"ts":1758041580000,"o":115883,"h":115886,"l":115880,"c":115880,"v":74200,"usd":0.64028903}
{"ts":1758041640000,"o":115880,"h":115886,"l":115880,"c":115886,"v":2139600,"usd":18.46304342}
{"ts":1758041700000,"o":115886,"h":115886,"l":115885.9,"c":115886,"v":157000,"usd":1.3547844}
{"ts":1758041760000,"o":115886,"h":115942.4,"l":115885.9,"c":115910.5,"v":7307800,"usd":63.05906269}
{"ts":1758041820000,"o":115910.5,"h":115965.4,"l":115906,"c":115965.4,"v":544900,"usd":4.70063428}
{"ts":1758041880000,"o":115965.4,"h":115973.7,"l":115950,"c":115961,"v":190600,"usd":1.64360613}
{"ts":1758041940000,"o":115961,"h":116000,"l":115961,"c":116000,"v":187600,"usd":1.61743632}
{"ts":1758042000000,"o":116000,"h":116067,"l":115999.9,"c":116040.1,"v":324400,"usd":2.79584263}
{"ts":1758042060000,"o":116040.1,"h":116340.7,"l":116017.1,"c":116142.2,"v":18301500,"usd":157.4528536}
{"ts":1758042120000,"o":116142.2,"h":116217,"l":116103.4,"c":116199,"v":879600,"usd":7.57209578}
{"ts":1758042180000,"o":116199,"h":116347.7,"l":116195.1,"c":116319,"v":888200,"usd":7.63783269}
{"ts":1758042240000,"o":116319,"h":116319,"l":116216,"c":116246,"v":953200,"usd":8.1993828}
{"ts":1758042300000,"o":116246,"h":116267.1,"l":116214,"c":116267.1,"v":834400,"usd":7.1776689}
{"ts":1758042360000,"o":116267.1,"h":116397.3,"l":116270,"c":116397.3,"v":638400,"usd":5.48583627}
{"ts":1758042420000,"o":116397.3,"h":116432.6,"l":116368.3,"c":116382,"v":572400,"usd":4.91740915}
{"ts":1758042480000,"o":116382,"h":116391.9,"l":116357.6,"c":116377,"v":163600,"usd":1.40577132}
{"ts":1758042540000,"o":116377,"h":116394.4,"l":116300,"c":116340,"v":486000,"usd":4.17715297}
{"ts":1758042600000,"o":116340,"h":116369.9,"l":116327.9,"c":116364.9,"v":388100,"usd":3.33573883}
{"ts":1758042660000,"o":116364.9,"h":116423.7,"l":116365,"c":116399.1,"v":511900,"usd":4.39796677}
{"ts":1758042720000,"o":116399.1,"h":116459.1,"l":116398,"c":116456,"v":266800,"usd":2.29115278}
{"ts":1758042780000,"o":116456,"h":116608.3,"l":116451,"c":116502.4,"v":1497600,"usd":12.85045472}
{"ts":1758042840000,"o":116502.4,"h":116505,"l":116449.7,"c":116488.9,"v":865700,"usd":7.43215735}
{"ts":1758042900000,"o":116488.9,"h":116538,"l":116489,"c":116514.3,"v":148100,"usd":1.27111811}
{"ts":1758042960000,"o":116514.3,"h":116588.1,"l":116529.1,"c":116573.9,"v":341100,"usd":2.92611891}
{"ts":1758043020000,"o":116573.9,"h":116649.6,"l":116573,"c":116614.7,"v":2346500,"usd":20.12385446}
{"ts":1758043080000,"o":116614.7,"h":116614.7,"l":116553.3,"c":116568,"v":475600,"usd":4.07948373}
{"ts":1758043140000,"o":116568,"h":116587,"l":116570,"c":116580,"v":119500,"usd":1.0250971}
{"ts":1758043200000,"o":116580,"h":116639,"l":116580.1,"c":116638.9,"v":439700,"usd":3.77048528}
{"ts":1758043260000,"o":116638.9,"h":116642.9,"l":116591,"c":116591,"v":317700,"usd":2.72427844}
{"ts":1758043320000,"o":116591,"h":116591,"l":116554.1,"c":116554.1,"v":97500,"usd":0.83643877}
{"ts":1758043380000,"o":116554.1,"h":116649.7,"l":116554.1,"c":116649.7,"v":246600,"usd":2.11511848}
{"ts":1758043440000,"o":116649.7,"h":116667,"l":116645.4,"c":116645.5,"v":209900,"usd":1.79919169}
{"ts":1758043500000,"o":116645.5,"h":116733.5,"l":116645.4,"c":116681,"v":2303500,"usd":19.73904633}
{"ts":1758043560000,"o":116681,"h":116748.1,"l":116670,"c":116678.9,"v":395300,"usd":3.38688819}
{"ts":1758043620000,"o":116678.9,"h":116678.8,"l":116604.6,"c":116607,"v":322800,"usd":2.7676467}
{"ts":1758043680000,"o":116607,"h":116670,"l":116600,"c":116670,"v":460600,"usd":3.94940677}
{"ts":1758043740000,"o":116670,"h":116721,"l":116668.1,"c":116720.9,"v":368400,"usd":3.15670926}
{"ts":1758043800000,"o":116720.9,"h":116792,"l":116720.9,"c":116749.8,"v":1028500,"usd":8.80848421}
{"ts":1758043860000,"o":116749.8,"h":116849.7,"l":116749.9,"c":116807,"v":1319400,"usd":11.29508609}
{"ts":1758043920000,"o":116807,"h":116886,"l":116768.9,"c":116841.8,"v":1555700,"usd":13.31643226}
{"ts":1758043980000,"o":116841.8,"h":116841.8,"l":116780.1,"c":116816,"v":538500,"usd":4.60974792}
{"ts":1758044040000,"o":116816,"h":116842,"l":116811.1,"c":116811.1,"v":187200,"usd":1.6023247}
{"ts":1758044100000,"o":116811.1,"h":116811,"l":116708,"c":116728.7,"v":209300,"usd":1.79243897}
{"ts":1758044160000,"o":116728.7,"h":116757.7,"l":116610,"c":116619,"v":730000,"usd":6.25834692}
{"ts":1758044220000,"o":116619,"h":116626.3,"l":116500,"c":116522.1,"v":1341700,"usd":11.51010486}
{"ts":1758044280000,"o":116522.1,"h":116569.8,"l":116391.1,"c":116426.5,"v":1254400,"usd":10.77068496}
{"ts":1758044340000,"o":116426.5,"h":116484,"l":116400.1,"c":116470,"v":612300,"usd":5.25885544}
{"ts":1758044400000,"o":116470,"h":116509.8,"l":116406,"c":116406,"v":446500,"usd":3.83415096}
{"ts":1758044460000,"o":116406,"h":116466.9,"l":116400,"c":116432,"v":244000,"usd":2.09591149}
{"ts":1758044520000,"o":116432,"h":116450,"l":116364.1,"c":116367.9,"v":12136700,"usd":104.23238816}
{"ts":1758044580000,"o":116367.9,"h":116413,"l":116337.9,"c":116413,"v":956400,"usd":8.21832871}
{"ts":1758044640000,"o":116413,"h":116497.8,"l":116413,"c":116490,"v":179800,"usd":1.54395733}
{"ts":1758044700000,"o":116490,"h":116548.3,"l":116440.6,"c":116524,"v":1051800,"usd":9.02779927}
{"ts":1758044760000,"o":116524,"h":116629.6,"l":116506,"c":116618,"v":478300,"usd":4.10320831}
{"ts":1758044820000,"o":116618,"h":116660,"l":116609,"c":116660,"v":359900,"usd":3.08583115}
{"ts":1758044880000,"o":116660,"h":116658,"l":116505.3,"c":116535.5,"v":275200,"usd":2.36136429}
{"ts":1758044940000,"o":116535.5,"h":116579,"l":116539,"c":116579,"v":70100,"usd":0.60137368}
{"ts":1758045000000,"o":116579,"h":116580,"l":116470.1,"c":116470.1,"v":282900,"usd":2.42758365}
{"ts":1758045060000,"o":116470.1,"h":116501,"l":116406,"c":116440,"v":216100,"usd":1.85545201}
{"ts":1758045120000,"o":116440,"h":116471.9,"l":116443,"c":116471.9,"v":305900,"usd":2.6267447}
{"ts":1758045180000,"o":116471.9,"h":116476,"l":116445,"c":116445,"v":171900,"usd":1.47591618}
{"ts":1758045240000,"o":116445,"h":116475.9,"l":116443,"c":116475,"v":124600,"usd":1.06987502}
{"ts":1758045300000,"o":116475,"h":116512.7,"l":116475,"c":116512.6,"v":179600,"usd":1.54152701}
{"ts":1758045360000,"o":116512.6,"h":116536,"l":116497,"c":116531,"v":157600,"usd":1.35256543}
{"ts":1758045420000,"o":116531,"h":116547.7,"l":116501,"c":116501,"v":36600,"usd":0.31405943}
{"ts":1758045480000,"o":116501,"h":116548,"l":116469,"c":116469,"v":252400,"usd":2.16616897}
{"ts":1758045540000,"o":116469,"h":116525,"l":116467,"c":116525,"v":342500,"usd":2.94014091}
{"ts":1758045600000,"o":116525,"h":116539.9,"l":116466.2,"c":116466.2,"v":79900,"usd":0.68576731}
{"ts":1758045660000,"o":116466.2,"h":116628,"l":116476.1,"c":116614,"v":485900,"usd":4.16759154}
{"ts":1758045720000,"o":116614,"h":116648.1,"l":116615,"c":116617,"v":68300,"usd":0.58560359}
{"ts":1758045780000,"o":116617,"h":116700,"l":116626.8,"c":116677.2,"v":236600,"usd":2.0280727}
{"ts":1758045840000,"o":116677.2,"h":116719.1,"l":116677,"c":116688.1,"v":75800,"usd":0.64949987}
{"ts":1758045900000,"o":116688.1,"h":116688,"l":116641,"c":116643,"v":126100,"usd":1.08093043}
{"ts":1758045960000,"o":116643,"h":116664,"l":116616,"c":116638,"v":86700,"usd":0.74329544}
{"ts":1758046020000,"o":116638,"h":116713.7,"l":116629.1,"c":116711,"v":33400,"usd":0.28627915}
{"ts":1758046080000,"o":116711,"h":116791,"l":116680.1,"c":116791,"v":136100,"usd":1.16575662}
{"ts":1758046140000,"o":116791,"h":116791.1,"l":116732.4,"c":116740,"v":93300,"usd":0.79906706}
{"ts":1758046200000,"o":116740,"h":116738,"l":116658,"c":116701,"v":116300,"usd":0.99675386}
{"ts":1758046260000,"o":116701,"h":116743,"l":116702,"c":116742.9,"v":55100,"usd":0.47200434}
{"ts":1758046320000,"o":116742.9,"h":116742.1,"l":116734,"c":116734,"v":14300,"usd":0.12249737}
{"ts":1758046380000,"o":116734,"h":116734,"l":116666.3,"c":116675.9,"v":41900,"usd":0.35906516}
{"ts":1758046440000,"o":116675.9,"h":116690,"l":116614.3,"c":116621.9,"v":120200,"usd":1.03059001}
{"ts":1758046500000,"o":116621.9,"h":116626,"l":116535,"c":116562.2,"v":557800,"usd":4.7857662}
{"ts":1758046560000,"o":116562.2,"h":116610,"l":116562,"c":116562,"v":159700,"usd":1.36991282}
{"ts":1758046620000,"o":116562,"h":116610,"l":116562,"c":116575.2,"v":153000,"usd":1.31240935}
{"ts":1758046680000,"o":116575.2,"h":116633.5,"l":116561.1,"c":116600.9,"v":151700,"usd":1.30124138}
{"ts":1758046740000,"o":116600.9,"h":116601,"l":116556,"c":116556,"v":76400,"usd":0.65533636}
{"ts":1758046800000,"o":116556,"h":116660,"l":116557,"c":116656.1,"v":54300,"usd":0.46566946}
{"ts":1758046860000,"o":116656.1,"h":116709.7,"l":116656.1,"c":116709.7,"v":88300,"usd":0.75666422}
{"ts":1758046920000,"o":116709.7,"h":116714,"l":116661.7,"c":116661.7,"v":96000,"usd":0.82271983}
{"ts":1758046980000,"o":116661.7,"h":116694,"l":116658,"c":116660,"v":43500,"usd":0.37282603}
{"ts":1758047040000,"o":116660,"h":116680,"l":116630.1,"c":116658,"v":183800,"usd":1.57568584}
{"ts":1758047100000,"o":116658,"h":116678,"l":116632.1,"c":116634,"v":188300,"usd":1.61420311}
{"ts":1758047160000,"o":116634,"h":116672,"l":116634,"c":116660,"v":156800,"usd":1.34406192}
{"ts":1758047220000,"o":116660,"h":116678,"l":116572.2,"c":116572.2,"v":208800,"usd":1.79006737}
{"ts":1758047280000,"o":116572.2,"h":116584,"l":116451.9,"c":116452,"v":177000,"usd":1.51905964}
{"ts":1758047340000,"o":116452,"h":116470.9,"l":116414.4,"c":116447,"v":635600,"usd":5.45846587}
{"ts":1758047400000,"o":116447,"h":116486.7,"l":116443.1,"c":116470,"v":439600,"usd":3.7746307}
{"ts":1758047460000,"o":116470,"h":116474.9,"l":116443,"c":116443,"v":33900,"usd":0.29109649}
{"ts":1758047520000,"o":116443,"h":116444,"l":116423,"c":116443,"v":132600,"usd":1.13892423}
{"ts":1758047580000,"o":116443,"h":116444,"l":116370,"c":116372.4,"v":771000,"usd":6.62299436}
{"ts":1758047640000,"o":116372.4,"h":116400,"l":116351.8,"c":116400,"v":354100,"usd":3.04297453}
{"ts":1758047700000,"o":116400,"h":116400,"l":116352.9,"c":116352.9,"v":43200,"usd":0.37121013}
{"ts":1758047760000,"o":116352.9,"h":116376.9,"l":116350,"c":116373,"v":85500,"usd":0.73479928}
{"ts":1758047820000,"o":116373,"h":116383,"l":116360.2,"c":116370,"v":76200,"usd":0.65478041}
{"ts":1758047880000,"o":116370,"h":116368.1,"l":116322.8,"c":116344,"v":78100,"usd":0.67128707}
{"ts":1758047940000,"o":116344,"h":116351,"l":116346,"c":116348,"v":64400,"usd":0.55351075}
{"ts":1758048000000,"o":116348,"h":116349.9,"l":116320,"c":116320,"v":109300,"usd":0.9395465}
{"ts":1758048060000,"o":116320,"h":116361,"l":116321,"c":116321,"v":95800,"usd":0.82340099}
{"ts":1758048120000,"o":116321,"h":116336.1,"l":116290.1,"c":116290.1,"v":177000,"usd":1.52164266}
{"ts":1758048180000,"o":116290.1,"h":116290,"l":116228.1,"c":116257,"v":1723600,"usd":14.82900467}
{"ts":1758048240000,"o":116257,"h":116323,"l":116257,"c":116306.9,"v":93400,"usd":0.80313593}
{"ts":1758048300000,"o":116306.9,"h":116306,"l":116277.1,"c":116277.1,"v":48400,"usd":0.41617183}
{"ts":1758048360000,"o":116277.1,"h":116355.9,"l":116268,"c":116354.7,"v":131400,"usd":1.1299409}
{"ts":1758048420000,"o":116354.7,"h":116399.7,"l":116356,"c":116374,"v":793500,"usd":6.81911031}
{"ts":1758048480000,"o":116374,"h":116374,"l":116310.1,"c":116339,"v":135400,"usd":1.16375563}
{"ts":1758048540000,"o":116339,"h":116386,"l":116332,"c":116386,"v":39900,"usd":0.3429079}
{"ts":1758048600000,"o":116386,"h":116433.2,"l":116398,"c":116410,"v":200200,"usd":1.71979932}
{"ts":1758048660000,"o":116410,"h":116424,"l":116393.2,"c":116395.9,"v":91000,"usd":0.78168253}
{"ts":1758048720000,"o":116395.9,"h":116460,"l":116354,"c":116460,"v":476900,"usd":4.09777495}
{"ts":1758048780000,"o":116460,"h":116473,"l":116447.5,"c":116464,"v":40300,"usd":0.34602841}
{"ts":1758048840000,"o":116464,"h":116512.2,"l":116463.9,"c":116512.2,"v":197200,"usd":1.69276526}
{"ts":1758048900000,"o":116512.2,"h":116495.1,"l":116444,"c":116444,"v":105400,"usd":0.9048728}
{"ts":1758048960000,"o":116444,"h":116444.9,"l":116428,"c":116428,"v":428100,"usd":3.67686937}
{"ts":1758049020000,"o":116428,"h":116459.8,"l":116428.1,"c":116443,"v":699600,"usd":6.00866394}
{"ts":1758049080000,"o":116443,"h":116464,"l":116438,"c":116463.9,"v":38700,"usd":0.33232766}
{"ts":1758049140000,"o":116463.9,"h":116463.9,"l":116400,"c":116400,"v":192200,"usd":1.65082103}
{"ts":1758049200000,"o":116400,"h":116420,"l":116401,"c":116414,"v":33400,"usd":0.28691781}
{"ts":1758049260000,"o":116414,"h":116458,"l":116414,"c":116444,"v":39000,"usd":0.33495966}
{"ts":1758049320000,"o":116444,"h":116530,"l":116444,"c":116529.9,"v":55900,"usd":0.479883}
{"ts":1758049380000,"o":116529.9,"h":116568.3,"l":116530,"c":116553.8,"v":91500,"usd":0.78511337}
{"ts":1758049440000,"o":116553.8,"h":116559.6,"l":116470,"c":116470,"v":337400,"usd":2.89573057}
{"ts":1758049500000,"o":116470,"h":116504,"l":116470.1,"c":116504,"v":57000,"usd":0.48935206}
{"ts":1758049560000,"o":116504,"h":116538.9,"l":116501,"c":116503,"v":103700,"usd":0.89003756}
{"ts":1758049620000,"o":116503,"h":116503.9,"l":116460.4,"c":116460.4,"v":179400,"usd":1.54001862}
{"ts":1758049680000,"o":116460.4,"h":116493.1,"l":116450,"c":116493.1,"v":75100,"usd":0.64486142}
{"ts":1758049740000,"o":116493.1,"h":116512.6,"l":116494,"c":116496,"v":33100,"usd":0.28410997}
{"ts":1758049800000,"o":116496,"h":116496,"l":116400,"c":116411.5,"v":464100,"usd":3.98491754}
{"ts":1758049860000,"o":116411.5,"h":116411.9,"l":116380,"c":116380.1,"v":62900,"usd":0.54037785}
{"ts":1758049920000,"o":116380.1,"h":116413,"l":116380.1,"c":116413,"v":780800,"usd":6.70838888}
{"ts":1758049980000,"o":116413,"h":116459.8,"l":116413,"c":116453,"v":280400,"usd":2.40832082}
{"ts":1758050040000,"o":116453,"h":116471.2,"l":116454,"c":116471.2,"v":20600,"usd":0.17688333}
{"ts":1758050100000,"o":116471.2,"h":116552,"l":116471.2,"c":116552,"v":181800,"usd":1.56025182}
{"ts":1758050160000,"o":116552,"h":116566,"l":116531.6,"c":116531.7,"v":121300,"usd":1.04070179}
{"ts":1758050220000,"o":116531.7,"h":116571,"l":116531,"c":116571,"v":28100,"usd":0.24109835}
{"ts":1758050280000,"o":116571,"h":116570.9,"l":116531.1,"c":116531.1,"v":59200,"usd":0.50794867}
{"ts":1758050340000,"o":116531.1,"h":116531,"l":116525,"c":116525.1,"v":29500,"usd":0.25315465}
{"ts":1758050400000,"o":116525.1,"h":116565.3,"l":116525,"c":116540,"v":102800,"usd":0.88208759}
{"ts":1758050460000,"o":116540,"h":116539.9,"l":116519,"c":116519,"v":105900,"usd":0.90877729}
{"ts":1758050520000,"o":116519,"h":116545.9,"l":116511,"c":116539,"v":72000,"usd":0.61792567}
{"ts":1758050580000,"o":116539,"h":116557.9,"l":116536,"c":116557.9,"v":71200,"usd":0.61091894}
{"ts":1758050640000,"o":116557.9,"h":116558,"l":116540,"c":116540.1,"v":48000,"usd":0.41183135}
{"ts":1758050700000,"o":116540.1,"h":116540,"l":116525,"c":116525,"v":16000,"usd":0.137301}
{"ts":1758050760000,"o":116525,"h":116525,"l":116524,"c":116524.9,"v":37500,"usd":0.32181978}
{"ts":1758050820000,"o":116524.9,"h":116524,"l":116491,"c":116491,"v":87500,"usd":0.75100767}
{"ts":1758050880000,"o":116491,"h":116493,"l":116425,"c":116425,"v":69500,"usd":0.59678074}
{"ts":1758050940000,"o":116425,"h":116440,"l":116424,"c":116440,"v":12500,"usd":0.10736005}
{"ts":1758051000000,"o":116440,"h":116466,"l":116440,"c":116466,"v":20200,"usd":0.17346551}
{"ts":1758051060000,"o":116466,"h":116493.3,"l":116466,"c":116481.8,"v":103000,"usd":0.88429711}
{"ts":1758051120000,"o":116481.8,"h":116474.2,"l":116455.6,"c":116457,"v":35000,"usd":0.30052028}
{"ts":1758051180000,"o":116457,"h":116475,"l":116445,"c":116445,"v":46700,"usd":0.40098529}
{"ts":1758051240000,"o":116445,"h":116444.9,"l":116444,"c":116444,"v":26300,"usd":0.22585914}
{"ts":1758051300000,"o":116444,"h":116444,"l":116437,"c":116437,"v":22500,"usd":0.19322969}
{"ts":1758051360000,"o":116437,"h":116446,"l":116431.5,"c":116446,"v":38600,"usd":0.33151442}
{"ts":1758051420000,"o":116446,"h":116466,"l":116420,"c":116420,"v":111100,"usd":0.95411948}
{"ts":1758051480000,"o":116420,"h":116420,"l":116396,"c":116407,"v":261800,"usd":2.24904108}
{"ts":1758051540000,"o":116407,"h":116479,"l":116407,"c":116478.1,"v":55100,"usd":0.47318963}
{"ts":1758051600000,"o":116478.1,"h":116481,"l":116460.1,"c":116476,"v":41600,"usd":0.35715619}
{"ts":1758051660000,"o":116476,"h":116520,"l":116476,"c":116520,"v":57300,"usd":0.49188126}
{"ts":1758051720000,"o":116520,"h":116549.7,"l":116520,"c":116549.7,"v":21500,"usd":0.18449548}
{"ts":1758051780000,"o":116549.7,"h":116575.9,"l":116553.6,"c":116575.9,"v":10000,"usd":0.08579155}
{"ts":1758051840000,"o":116575.9,"h":116574.5,"l":116547,"c":116547,"v":86500,"usd":0.74211884}
{"ts":1758051900000,"o":116547,"h":116576,"l":116546.8,"c":116576,"v":48900,"usd":0.41953589}
{"ts":1758051960000,"o":116576,"h":116650,"l":116576.4,"c":116649,"v":97800,"usd":0.83854479}
{"ts":1758052020000,"o":116649,"h":116790.9,"l":116647.1,"c":116779.3,"v":1691600,"usd":14.49583783}
{"ts":1758052080000,"o":116779.3,"h":116811.6,"l":116737.7,"c":116737.8,"v":186100,"usd":1.59344928}
{"ts":1758052140000,"o":116737.8,"h":116751.9,"l":116708.2,"c":116751.8,"v":791100,"usd":6.77816725}
{"ts":1758052200000,"o":116751.8,"h":116760.1,"l":116700,"c":116746.4,"v":137200,"usd":1.17538831}
{"ts":1758052260000,"o":116746.4,"h":116819.6,"l":116749.3,"c":116768,"v":586900,"usd":5.02528514}
{"ts":1758052320000,"o":116768,"h":116785,"l":116766.1,"c":116785,"v":104800,"usd":0.89741907}
{"ts":1758052380000,"o":116785,"h":116785,"l":116760,"c":116770.1,"v":95100,"usd":0.81441505}
{"ts":1758052440000,"o":116770.1,"h":116770,"l":116700,"c":116700,"v":217800,"usd":1.86549529}
{"ts":1758052500000,"o":116700,"h":116735.9,"l":116700,"c":116702,"v":161500,"usd":1.38367486}
{"ts":1758052560000,"o":116702,"h":116780,"l":116700.1,"c":116780,"v":205000,"usd":1.75588114}
{"ts":1758052620000,"o":116780,"h":116781,"l":116763,"c":116781,"v":90800,"usd":0.77759782}
{"ts":1758052680000,"o":116781,"h":116797.8,"l":116778,"c":116778,"v":129800,"usd":1.11142379}
{"ts":1758052740000,"o":116778,"h":116798,"l":116763.1,"c":116791,"v":165400,"usd":1.41631087}
{"ts":1758052800000,"o":116791,"h":116795,"l":116732,"c":116794.9,"v":494200,"usd":4.23225435}
{"ts":1758052860000,"o":116794.9,"h":116795,"l":116758,"c":116760,"v":454100,"usd":3.88866062}
{"ts":1758052920000,"o":116760,"h":116784,"l":116754.1,"c":116784,"v":614100,"usd":5.25950319}
{"ts":1758052980000,"o":116784,"h":116796.6,"l":116754,"c":116796.6,"v":120000,"usd":1.02765482}
{"ts":1758053040000,"o":116796.6,"h":116819.9,"l":116799.9,"c":116803,"v":29700,"usd":0.25426859}
{"ts":1758053100000,"o":116803,"h":116829.4,"l":116803.1,"c":116822,"v":54600,"usd":0.4673972}
{"ts":1758053160000,"o":116822,"h":116850,"l":116821.9,"c":116836.1,"v":31600,"usd":0.27046234}
{"ts":1758053220000,"o":116836.1,"h":116889.9,"l":116840.9,"c":116848.6,"v":1774500,"usd":15.18231615}
{"ts":1758053280000,"o":116848.6,"h":116864.8,"l":116844,"c":116864.7,"v":18300,"usd":0.15660418}
{"ts":1758053340000,"o":116864.7,"h":116864.7,"l":116841,"c":116841,"v":104000,"usd":0.89001769}
{"ts":1758053400000,"o":116841,"h":116879,"l":116840,"c":116872,"v":116500,"usd":0.9970054}
{"ts":1758053460000,"o":116872,"h":116872,"l":116848.7,"c":116863,"v":88500,"usd":0.75733475}
{"ts":1758053520000,"o":116863,"h":116863,"l":116846.3,"c":116846.3,"v":34600,"usd":0.29610129}
{"ts":1758053580000,"o":116846.3,"h":116864,"l":116846.3,"c":116862,"v":23600,"usd":0.20196186}
{"ts":1758053640000,"o":116862,"h":116862,"l":116831,"c":116831,"v":71600,"usd":0.61279597}
{"ts":1758053700000,"o":116831,"h":116860,"l":116831,"c":116860,"v":136600,"usd":1.16918566}
{"ts":1758053760000,"o":116860,"h":116859,"l":116855.1,"c":116855.1,"v":148000,"usd":1.26649549}
{"ts":1758053820000,"o":116855.1,"h":116863.9,"l":116830.1,"c":116837,"v":440600,"usd":3.77068101}
{"ts":1758053880000,"o":116837,"h":116857.1,"l":116827.1,"c":116851,"v":117600,"usd":1.0064613}
{"ts":1758053940000,"o":116851,"h":116894,"l":116841.8,"c":116894,"v":456400,"usd":3.90549166}
{"ts":1758054000000,"o":116894,"h":116894,"l":116760,"c":116760,"v":312800,"usd":2.6778647}
{"ts":1758054060000,"o":116760,"h":116760.1,"l":116700,"c":116715.5,"v":401200,"usd":3.43686483}
{"ts":1758054120000,"o":116715.5,"h":116806,"l":116714.4,"c":116787.1,"v":141000,"usd":1.20747111}
{"ts":1758054180000,"o":116787.1,"h":116806.5,"l":116791,"c":116792,"v":23400,"usd":0.20034509}
{"ts":1758054240000,"o":116792,"h":116802,"l":116790,"c":116790,"v":86800,"usd":0.74319684}
{"ts":1758054300000,"o":116790,"h":116792,"l":116750.6,"c":116750.6,"v":44600,"usd":0.38192243}
{"ts":1758054360000,"o":116750.6,"h":116750.6,"l":116705.9,"c":116705.9,"v":32400,"usd":0.27755782}
{"ts":1758054420000,"o":116705.9,"h":116737.1,"l":116705.9,"c":116733.9,"v":112400,"usd":0.96299084}
{"ts":1758054480000,"o":116733.9,"h":116734,"l":116733.9,"c":116733.9,"v":5400,"usd":0.0462591}
{"ts":1758054540000,"o":116733.9,"h":116734,"l":116732,"c":116732,"v":25100,"usd":0.21501963}
{"ts":1758054600000,"o":116732,"h":116732,"l":116720,"c":116720,"v":25000,"usd":0.21418459}
{"ts":1758054660000,"o":116720,"h":116720,"l":116716,"c":116716,"v":25000,"usd":0.21419133}
{"ts":1758054720000,"o":116716,"h":116763.1,"l":116715,"c":116758,"v":162500,"usd":1.39223324}
{"ts":1758054780000,"o":116758,"h":116776.9,"l":116758,"c":116776,"v":21400,"usd":0.1832676}
{"ts":1758054840000,"o":116776,"h":116806.5,"l":116772,"c":116772,"v":102100,"usd":0.87425009}
{"ts":1758054900000,"o":116772,"h":116772,"l":116760,"c":116760,"v":43800,"usd":0.37509393}
{"ts":1758054960000,"o":116760,"h":116806,"l":116760.1,"c":116806,"v":37100,"usd":0.31768502}
{"ts":1758055020000,"o":116806,"h":116806,"l":116769,"c":116773,"v":93400,"usd":0.79970797}
{"ts":1758055080000,"o":116773,"h":116800,"l":116773,"c":116800,"v":32800,"usd":0.28085005}
{"ts":1758055140000,"o":116800,"h":116803,"l":116783,"c":116783,"v":17900,"usd":0.15325775}
{"ts":1758055200000,"o":116783,"h":116855,"l":116783,"c":116855,"v":51000,"usd":0.43656321}
{"ts":1758055260000,"o":116855,"h":116870,"l":116857,"c":116859.1,"v":57900,"usd":0.49542696}
{"ts":1758055320000,"o":116859.1,"h":116859,"l":116855,"c":116855,"v":33000,"usd":0.28239301}
{"ts":1758055380000,"o":116855,"h":116855,"l":116823.4,"c":116825,"v":125300,"usd":1.07240682}
{"ts":1758055440000,"o":116825,"h":116867.8,"l":116824.9,"c":116855.2,"v":124300,"usd":1.06381284}
{"ts":1758055500000,"o":116855.2,"h":116858,"l":116855.3,"c":116858,"v":5500,"usd":0.04706625}
{"ts":1758055560000,"o":116858,"h":116860,"l":116857.9,"c":116860,"v":8700,"usd":0.07444876}
{"ts":1758055620000,"o":116860,"h":116859.9,"l":116859.9,"c":116859.9,"v":500,"usd":0.00427865}
{"ts":1758055680000,"o":116859.9,"h":116859.9,"l":116854,"c":116858,"v":93800,"usd":0.80267824}
{"ts":1758055740000,"o":116858,"h":116858,"l":116857.1,"c":116857.1,"v":29500,"usd":0.25244394}
{"ts":1758055800000,"o":116857.1,"h":116871.3,"l":116857.1,"c":116870,"v":79200,"usd":0.67771522}
{"ts":1758055860000,"o":116870,"h":116869.1,"l":116865,"c":116865,"v":86600,"usd":0.74101036}
{"ts":1758055920000,"o":116865,"h":116863,"l":116845.4,"c":116850,"v":86100,"usd":0.73676954}
{"ts":1758055980000,"o":116850,"h":116861,"l":116846.1,"c":116846.1,"v":36500,"usd":0.31236314}
{"ts":1758056040000,"o":116846.1,"h":116846,"l":116842,"c":116842,"v":12100,"usd":0.10355741}
{"ts":1758056100000,"o":116842,"h":116850,"l":116842,"c":116850,"v":30700,"usd":0.26274143}
{"ts":1758056160000,"o":116850,"h":116854,"l":116849.9,"c":116854,"v":11300,"usd":0.09670373}
{"ts":1758056220000,"o":116854,"h":116854,"l":116838,"c":116838,"v":58800,"usd":0.50320225}
{"ts":1758056280000,"o":116838,"h":116831.2,"l":116831.1,"c":116831.1,"v":15700,"usd":0.13438258}
{"ts":1758056340000,"o":116831.1,"h":116882.8,"l":116831.1,"c":116839.4,"v":131500,"usd":1.12542592}
{"ts":1758056400000,"o":116839.4,"h":116870.6,"l":116820,"c":116820,"v":135600,"usd":1.16043715}
{"ts":1758056460000,"o":116820,"h":116821,"l":116793.4,"c":116820,"v":52100,"usd":0.44601105}
{"ts":1758056520000,"o":116820,"h":116821,"l":116820,"c":116821,"v":44700,"usd":0.38264059}
{"ts":1758056580000,"o":116821,"h":116845.5,"l":116821,"c":116845.5,"v":20700,"usd":0.17718509}
{"ts":1758056640000,"o":116845.5,"h":116850.3,"l":116850.2,"c":116850.3,"v":700,"usd":0.0059906}
{"ts":1758056700000,"o":116850.3,"h":116861,"l":116850.3,"c":116860.9,"v":18500,"usd":0.15831824}
{"ts":1758056760000,"o":116860.9,"h":116860.9,"l":116816,"c":116830,"v":653200,"usd":5.59038752}
{"ts":1758056820000,"o":116830,"h":116847,"l":116832,"c":116847,"v":37600,"usd":0.32179342}
{"ts":1758056880000,"o":116847,"h":116856.7,"l":116847,"c":116856.6,"v":183300,"usd":1.56862335}
{"ts":1758056940000,"o":116856.6,"h":116873.8,"l":116856.6,"c":116873.8,"v":127000,"usd":1.08675909}
{"ts":1758057000000,"o":116873.8,"h":116930.4,"l":116873.8,"c":116901.6,"v":4086000,"usd":34.9520167}
{"ts":1758057060000,"o":116901.6,"h":116901.6,"l":116901.5,"c":116901.5,"v":11300,"usd":0.09666246}
{"ts":1758057120000,"o":116901.5,"h":116901.5,"l":116854.9,"c":116855,"v":151300,"usd":1.29433975}
{"ts":1758057180000,"o":116855,"h":116869,"l":116851.5,"c":116863,"v":155900,"usd":1.33414003}
{"ts":1758057240000,"o":116863,"h":116863,"l":116814,"c":116814,"v":109500,"usd":0.93712076}
{"ts":1758057300000,"o":116814,"h":116810,"l":116616,"c":116616,"v":497600,"usd":4.26440145}
{"ts":1758057360000,"o":116616,"h":116694.9,"l":116607.1,"c":116645.8,"v":227200,"usd":1.94811443}
{"ts":1758057420000,"o":116645.8,"h":116709,"l":116656.6,"c":116708.9,"v":78500,"usd":0.67273}
{"ts":1758057480000,"o":116708.9,"h":116746.8,"l":116708.9,"c":116710.1,"v":339500,"usd":2.90858295}
{"ts":1758057540000,"o":116710.1,"h":116720,"l":116672.6,"c":116672.6,"v":187000,"usd":1.60246111}
{"ts":1758057600000,"o":116672.6,"h":116668.3,"l":116641.2,"c":116666,"v":233200,"usd":1.99919559}
{"ts":1758057660000,"o":116666,"h":116677,"l":116657.3,"c":116659,"v":22900,"usd":0.1962828}
{"ts":1758057720000,"o":116659,"h":116659,"l":116654,"c":116654.1,"v":10000,"usd":0.08572241}
{"ts":1758057780000,"o":116654.1,"h":116654,"l":116651,"c":116651,"v":23200,"usd":0.19888062}
{"ts":1758057840000,"o":116651,"h":116651,"l":116600,"c":116600,"v":752400,"usd":6.45238009}
{"ts":1758057900000,"o":116600,"h":116600,"l":116591,"c":116591,"v":37000,"usd":0.31732702}
{"ts":1758057960000,"o":116591,"h":116591,"l":116550.7,"c":116571.9,"v":1018800,"usd":8.74032154}
{"ts":1758058020000,"o":116571.9,"h":116576,"l":116571.8,"c":116576,"v":329100,"usd":2.82314967}
{"ts":1758058080000,"o":116576,"h":116610.2,"l":116576,"c":116593.9,"v":183900,"usd":1.57737451}
{"ts":1758058140000,"o":116593.9,"h":116594,"l":116593.8,"c":116593.9,"v":14800,"usd":0.12693664}
{"ts":1758058200000,"o":116593.9,"h":116593.9,"l":116593.9,"c":116593.9,"v":4000,"usd":0.0343072}
{"ts":1758058260000,"o":116593.9,"h":116659.6,"l":116593.9,"c":116637.5,"v":929700,"usd":7.97266825}
{"ts":1758058320000,"o":116637.5,"h":116637.6,"l":116617.2,"c":116617.2,"v":90700,"usd":0.77765389}
{"ts":1758058380000,"o":116617.2,"h":116689.8,"l":116617.1,"c":116671,"v":187000,"usd":1.6033734}
{"ts":1758058440000,"o":116671,"h":116671,"l":116667,"c":116667.1,"v":128700,"usd":1.1031018}
{"ts":1758058500000,"o":116667.1,"h":116668,"l":116662,"c":116662,"v":37400,"usd":0.32057104}
{"ts":1758058560000,"o":116662,"h":116662,"l":116662,"c":116662,"v":12600,"usd":0.10800468}
{"ts":1758058620000,"o":116662,"h":116662.1,"l":116662,"c":116662,"v":7500,"usd":0.0642885}
{"ts":1758058680000,"o":116662,"h":116662.1,"l":116662,"c":116662,"v":4400,"usd":0.03771592}
{"ts":1758058740000,"o":116662,"h":116696.1,"l":116662.1,"c":116662.6,"v":219000,"usd":1.87698284}
{"ts":1758058800000,"o":116662.6,"h":116662.5,"l":116662.5,"c":116662.5,"v":1000,"usd":0.0085717}
{"ts":1758058860000,"o":116662.5,"h":116691.1,"l":116663,"c":116664,"v":53600,"usd":0.45938445}
{"ts":1758058920000,"o":116664,"h":116664,"l":116638,"c":116638,"v":125900,"usd":1.07927783}
{"ts":1758058980000,"o":116638,"h":116665,"l":116610,"c":116646,"v":439600,"usd":3.76918705}
{"ts":1758059040000,"o":116646,"h":116646.1,"l":116646,"c":116646.1,"v":52200,"usd":0.44750538}
{"ts":1758059100000,"o":116646.1,"h":116647,"l":116626.1,"c":116645,"v":96800,"usd":0.82992373}
{"ts":1758059160000,"o":116645,"h":116650,"l":116628.2,"c":116650,"v":90200,"usd":0.77333674}
{"ts":1758059220000,"o":116650,"h":116652,"l":116650,"c":116652,"v":16300,"usd":0.13973314}
{"ts":1758059280000,"o":116652,"h":116652,"l":116651.9,"c":116652,"v":6200,"usd":0.0531495}
{"ts":1758059340000,"o":116652,"h":116681.8,"l":116651.9,"c":116681.8,"v":98100,"usd":0.84091587}
{"ts":1758059400000,"o":116681.8,"h":116698,"l":116670.3,"c":116698,"v":118500,"usd":1.01560207}
{"ts":1758059460000,"o":116698,"h":116706.3,"l":116698,"c":116706.2,"v":20300,"usd":0.1739475}
{"ts":1758059520000,"o":116706.2,"h":116706.3,"l":116706.2,"c":116706.3,"v":4700,"usd":0.04027195}
{"ts":1758059580000,"o":116706.3,"h":116716.2,"l":116706.2,"c":116716.2,"v":2500,"usd":0.0214207}
{"ts":1758059640000,"o":116716.2,"h":116719.7,"l":116716.2,"c":116719.7,"v":3100,"usd":0.02655996}
{"ts":1758059700000,"o":116719.7,"h":116720,"l":116720,"c":116720,"v":9100,"usd":0.07796425}
{"ts":1758059760000,"o":116720,"h":116740,"l":116721,"c":116740,"v":25500,"usd":0.21845698}
{"ts":1758059820000,"o":116740,"h":116788.4,"l":116749,"c":116788.4,"v":177000,"usd":1.51558191}
{"ts":1758059880000,"o":116788.4,"h":116851,"l":116788.4,"c":116850.9,"v":324200,"usd":2.77537555}
{"ts":1758059940000,"o":116850.9,"h":116851,"l":116840,"c":116846,"v":385400,"usd":3.2982732}
{"ts":1758060000000,"o":116846,"h":116846,"l":116799,"c":116799,"v":805800,"usd":6.8972997}
{"ts":1758060060000,"o":116799,"h":116878.4,"l":116799.1,"c":116878.4,"v":51100,"usd":0.43739162}
{"ts":1758060120000,"o":116878.4,"h":116895.5,"l":116869.8,"c":116881,"v":124800,"usd":1.06770102}
{"ts":1758060180000,"o":116881,"h":116881,"l":116860,"c":116860.1,"v":38000,"usd":0.325142}
{"ts":1758060240000,"o":116860.1,"h":116883.6,"l":116827.8,"c":116883.6,"v":223400,"usd":1.91168444}
{"ts":1758060300000,"o":116883.6,"h":116899,"l":116883.6,"c":116895,"v":82100,"usd":0.7023349}
{"ts":1758060360000,"o":116895,"h":116925.7,"l":116895,"c":116923.1,"v":86900,"usd":0.74331051}
{"ts":1758060420000,"o":116923.1,"h":116950,"l":116923.1,"c":116937,"v":1373100,"usd":11.74283402}
{"ts":1758060480000,"o":116937,"h":116950,"l":116936.9,"c":116946,"v":38200,"usd":0.3266448}
{"ts":1758060540000,"o":116946,"h":116936.1,"l":116935,"c":116935,"v":15700,"usd":0.13426229}
{"ts":1758060600000,"o":116935,"h":116935,"l":116935,"c":116935,"v":2200,"usd":0.01881396}
{"ts":1758060660000,"o":116935,"h":116935,"l":116920,"c":116920,"v":64500,"usd":0.55159478}
{"ts":1758060720000,"o":116920,"h":116921,"l":116920,"c":116921,"v":10400,"usd":0.08894917}
{"ts":1758060780000,"o":116921,"h":116921,"l":116920.9,"c":116920.9,"v":20900,"usd":0.17875352}
{"ts":1758060840000,"o":116920.9,"h":116921,"l":116915,"c":116915,"v":58300,"usd":0.49863178}
{"ts":1758060900000,"o":116915,"h":116915,"l":116880,"c":116880,"v":92600,"usd":0.79214099}
{"ts":1758060960000,"o":116880,"h":116880,"l":116846,"c":116859,"v":122600,"usd":1.04919805}
{"ts":1758061020000,"o":116859,"h":116907,"l":116858.9,"c":116906.9,"v":109900,"usd":0.94036841}
{"ts":1758061080000,"o":116906.9,"h":116907,"l":116906.9,"c":116906.9,"v":18300,"usd":0.15653454}
{"ts":1758061140000,"o":116906.9,"h":116908,"l":116906.9,"c":116908,"v":7600,"usd":0.06500844}
{"ts":1758061200000,"o":116908,"h":116908,"l":116891,"c":116891.1,"v":73600,"usd":0.62955833}
{"ts":1758061260000,"o":116891.1,"h":116891,"l":116891,"c":116891,"v":3500,"usd":0.0299425}
{"ts":1758061320000,"o":116891,"h":116891,"l":116889,"c":116889,"v":47400,"usd":0.40550734}
{"ts":1758061380000,"o":116889,"h":116889,"l":116865.1,"c":116867.5,"v":50200,"usd":0.42949442}
{"ts":1758061440000,"o":116867.5,"h":116877,"l":116867.5,"c":116877,"v":327900,"usd":2.80573908}
{"ts":1758061500000,"o":116877,"h":116912,"l":116877,"c":116910.9,"v":132300,"usd":1.13171596}
{"ts":1758061560000,"o":116910.9,"h":116912,"l":116911,"c":116912,"v":6300,"usd":0.05388652}
{"ts":1758061620000,"o":116912,"h":116911.9,"l":116865.2,"c":116865.2,"v":963400,"usd":8.24326093}
{"ts":1758061680000,"o":116865.2,"h":116865.3,"l":116861,"c":116861,"v":23700,"usd":0.20279932}
{"ts":1758061740000,"o":116861,"h":116861,"l":116850,"c":116850,"v":96600,"usd":0.82663784}
{"ts":1758061800000,"o":116850,"h":116850,"l":116850,"c":116850,"v":6200,"usd":0.0530596}
{"ts":1758061860000,"o":116850,"h":116850.1,"l":116830,"c":116830,"v":259300,"usd":2.21920205}
{"ts":1758061920000,"o":116830,"h":116830,"l":116770,"c":116774,"v":742900,"usd":6.36130926}
{"ts":1758061980000,"o":116774,"h":116770.1,"l":116760,"c":116760,"v":31700,"usd":0.27148563}
{"ts":1758062040000,"o":116760,"h":116750,"l":116691,"c":116691,"v":106500,"usd":0.91241866}
{"ts":1758062100000,"o":116691,"h":116691,"l":116680,"c":116680,"v":19300,"usd":0.16540057}
{"ts":1758062160000,"o":116680,"h":116697,"l":116680,"c":116697,"v":101600,"usd":0.87069463}
{"ts":1758062220000,"o":116697,"h":116697,"l":116696.9,"c":116697,"v":900,"usd":0.00771228}
{"ts":1758062280000,"o":116697,"h":116763,"l":116697,"c":116763,"v":140600,"usd":1.20458995}
{"ts":1758062340000,"o":116763,"h":116765,"l":116763,"c":116764.9,"v":6900,"usd":0.05909363}
{"ts":1758062400000,"o":116764.9,"h":116768,"l":116765,"c":116768,"v":5100,"usd":0.0436771}
{"ts":1758062460000,"o":116768,"h":116769,"l":116768,"c":116769,"v":111500,"usd":0.954875}
{"ts":1758062520000,"o":116769,"h":116774,"l":116768.9,"c":116774,"v":136700,"usd":1.17068257}
{"ts":1758062580000,"o":116774,"h":116774,"l":116774,"c":116774,"v":1100,"usd":0.00941996}
{"ts":1758062640000,"o":116774,"h":116774,"l":116774,"c":116774,"v":2300,"usd":0.01969628}
{"ts":1758062700000,"o":116774,"h":116775,"l":116774,"c":116775,"v":19900,"usd":0.1704137}
{"ts":1758062760000,"o":116775,"h":116775,"l":116752,"c":116772,"v":199200,"usd":1.70589047}
{"ts":1758062820000,"o":116772,"h":116773,"l":116771,"c":116771,"v":45600,"usd":0.39050451}
{"ts":1758062880000,"o":116771,"h":116792,"l":116763.9,"c":116792,"v":40300,"usd":0.34510336}
{"ts":1758062940000,"o":116792,"h":116792,"l":116792,"c":116792,"v":1500,"usd":0.0128433}
{"ts":1758063000000,"o":116792,"h":116826.9,"l":116790,"c":116826.9,"v":164700,"usd":1.41006794}
{"ts":1758063060000,"o":116826.9,"h":116867.8,"l":116826.9,"c":116867.8,"v":933300,"usd":7.98728888}
{"ts":1758063120000,"o":116867.8,"h":116867.7,"l":116826,"c":116826,"v":190700,"usd":1.63194983}
{"ts":1758063180000,"o":116826,"h":116831,"l":116826,"c":116831,"v":10600,"usd":0.09073167}
{"ts":1758063240000,"o":116831,"h":116831,"l":116830.9,"c":116831,"v":8500,"usd":0.0727549}
{"ts":1758063300000,"o":116831,"h":116831,"l":116831,"c":116831,"v":5700,"usd":0.04878858}
{"ts":1758063360000,"o":116831,"h":116831,"l":116830.9,"c":116830.9,"v":5200,"usd":0.04450888}
{"ts":1758063420000,"o":116830.9,"h":116831,"l":116810.3,"c":116811,"v":145300,"usd":1.2436897}
{"ts":1758063480000,"o":116811,"h":116831,"l":116811,"c":116831,"v":11900,"usd":0.101865}
{"ts":1758063540000,"o":116831,"h":116848,"l":116832,"c":116843,"v":63200,"usd":0.54089879}
{"ts":1758063600000,"o":116843,"h":116843,"l":116843,"c":116843,"v":24000,"usd":0.205404}
{"ts":1758063660000,"o":116843,"h":116862,"l":116844,"c":116862,"v":15800,"usd":0.13521811}
{"ts":1758063720000,"o":116862,"h":116863.8,"l":116843.3,"c":116844,"v":252200,"usd":2.15821474}
{"ts":1758063780000,"o":116844,"h":116844,"l":116840,"c":116841,"v":34300,"usd":0.29355516}
{"ts":1758063840000,"o":116841,"h":116840.9,"l":116810.2,"c":116837,"v":373600,"usd":3.19806035}
{"ts":1758063900000,"o":116837,"h":116837,"l":116800.1,"c":116828,"v":44800,"usd":0.38347255}
{"ts":1758063960000,"o":116828,"h":116828,"l":116824,"c":116824,"v":4100,"usd":0.03509526}
{"ts":1758064020000,"o":116824,"h":116825,"l":116823.1,"c":116824.9,"v":120100,"usd":1.02803497}
{"ts":1758064080000,"o":116824.9,"h":116825,"l":116811.4,"c":116817,"v":63000,"usd":0.53929053}
{"ts":1758064140000,"o":116817,"h":116880,"l":116817,"c":116868,"v":126400,"usd":1.08167808}
{"ts":1758064200000,"o":116868,"h":116881,"l":116868,"c":116881,"v":413700,"usd":3.53987601}
{"ts":1758064260000,"o":116881,"h":116882,"l":116880.9,"c":116882,"v":25700,"usd":0.21987924}
{"ts":1758064320000,"o":116882,"h":116883,"l":116882,"c":116882,"v":142000,"usd":1.2148952}
{"ts":1758064380000,"o":116882,"h":116881,"l":116866.1,"c":116866.1,"v":62500,"usd":0.53473674}
{"ts":1758064440000,"o":116866.1,"h":116869.9,"l":116866.1,"c":116869.9,"v":355800,"usd":3.04442883}
{"ts":1758064500000,"o":116869.9,"h":116874,"l":116869.9,"c":116874,"v":145700,"usd":1.24668092}
{"ts":1758064560000,"o":116874,"h":116894,"l":116874,"c":116893.9,"v":103100,"usd":0.88201731}
{"ts":1758064620000,"o":116893.9,"h":116900,"l":116894.9,"c":116900,"v":9800,"usd":0.08383406}
{"ts":1758064680000,"o":116900,"h":116915.7,"l":116899.9,"c":116915.7,"v":132900,"usd":1.13678509}
{"ts":1758064740000,"o":116915.7,"h":116915.6,"l":116880,"c":116880,"v":285200,"usd":2.43955389}
{"ts":1758064800000,"o":116880,"h":116880,"l":116780,"c":116780,"v":1210800,"usd":10.36579445}
{"ts":1758064860000,"o":116780,"h":116811.2,"l":116769,"c":116769,"v":68100,"usd":0.5830945}
{"ts":1758064920000,"o":116769,"h":116769,"l":116730,"c":116731,"v":100500,"usd":0.86089392}
{"ts":1758064980000,"o":116731,"h":116743,"l":116720,"c":116720,"v":103400,"usd":0.88575727}
{"ts":1758065040000,"o":116720,"h":116721,"l":116720,"c":116720.9,"v":15800,"usd":0.13536495}
{"ts":1758065100000,"o":116720.9,"h":116720.9,"l":116720,"c":116720,"v":60100,"usd":0.51490278}
{"ts":1758065160000,"o":116720,"h":116751.6,"l":116720,"c":116751.5,"v":20200,"usd":0.17305164}
{"ts":1758065220000,"o":116751.5,"h":116751.6,"l":116732,"c":116732,"v":47500,"usd":0.40685873}
{"ts":1758065280000,"o":116732,"h":116732.1,"l":116732,"c":116732.1,"v":68200,"usd":0.58424212}
{"ts":1758065340000,"o":116732.1,"h":116732.9,"l":116728,"c":116728,"v":12100,"usd":0.10365726}
{"ts":1758065400000,"o":116728,"h":116728,"l":116723,"c":116723,"v":30600,"usd":0.26215584}
{"ts":1758065460000,"o":116723,"h":116723.9,"l":116723,"c":116723.9,"v":62000,"usd":0.53117245}
{"ts":1758065520000,"o":116723.9,"h":116723.9,"l":116723.8,"c":116723.9,"v":4000,"usd":0.0342688}
{"ts":1758065580000,"o":116723.9,"h":116791,"l":116723.9,"c":116791,"v":929100,"usd":7.9580488}
{"ts":1758065640000,"o":116791,"h":116795,"l":116790.9,"c":116795,"v":33800,"usd":0.28940439}
{"ts":1758065700000,"o":116795,"h":116822.3,"l":116809,"c":116809,"v":429000,"usd":3.67234786}
{"ts":1758065760000,"o":116809,"h":116839,"l":116808,"c":116837,"v":22600,"usd":0.19345839}
{"ts":1758065820000,"o":116837,"h":116837,"l":116784,"c":116795.3,"v":286500,"usd":2.45288735}
{"ts":1758065880000,"o":116795.3,"h":116798,"l":116796,"c":116798,"v":4200,"usd":0.03595981}
{"ts":1758065940000,"o":116798,"h":116798,"l":116785.2,"c":116785.2,"v":153800,"usd":1.31680789}
{"ts":1758066000000,"o":116785.2,"h":116785.2,"l":116770,"c":116770.1,"v":34800,"usd":0.29798409}
{"ts":1758066060000,"o":116770.1,"h":116770,"l":116735.3,"c":116735.3,"v":62900,"usd":0.53874154}
{"ts":1758066120000,"o":116735.3,"h":116735.3,"l":116690,"c":116690,"v":276500,"usd":2.3690332}
{"ts":1758066180000,"o":116690,"h":116702,"l":116682,"c":116702,"v":94000,"usd":0.80558448}
{"ts":1758066240000,"o":116702,"h":116714,"l":116701.9,"c":116714,"v":148600,"usd":1.27327486}
{"ts":1758066300000,"o":116714,"h":116722,"l":116700,"c":116700,"v":109600,"usd":0.93900998}
{"ts":1758066360000,"o":116700,"h":116699,"l":116660,"c":116660.1,"v":969300,"usd":8.30713884}
{"ts":1758066420000,"o":116660.1,"h":116660.1,"l":116622.1,"c":116631,"v":348400,"usd":2.98694831}
{"ts":1758066480000,"o":116631,"h":116659.9,"l":116631.1,"c":116645,"v":332300,"usd":2.84882179}
{"ts":1758066540000,"o":116645,"h":116688.9,"l":116645,"c":116688.9,"v":60700,"usd":0.5203061}
{"ts":1758066600000,"o":116688.9,"h":116688.9,"l":116688.9,"c":116688.9,"v":9000,"usd":0.0771282}
{"ts":1758066660000,"o":116688.9,"h":116688.9,"l":116688.8,"c":116688.8,"v":23900,"usd":0.20481822}
{"ts":1758066720000,"o":116688.8,"h":116688.9,"l":116670,"c":116685,"v":154500,"usd":1.32409327}
{"ts":1758066780000,"o":116685,"h":116704,"l":116686.9,"c":116704,"v":48300,"usd":0.4139202}
{"ts":1758066840000,"o":116704,"h":116720,"l":116705,"c":116720,"v":61100,"usd":0.52350519}
{"ts":1758066900000,"o":116720,"h":116736.9,"l":116720,"c":116736.9,"v":834400,"usd":7.14861487}
{"ts":1758066960000,"o":116736.9,"h":116738,"l":116736.9,"c":116738,"v":8500,"usd":0.07281279}
{"ts":1758067020000,"o":116738,"h":116754.8,"l":116738,"c":116754.8,"v":19400,"usd":0.16617045}
{"ts":1758067080000,"o":116754.8,"h":116795,"l":116754.8,"c":116795,"v":38400,"usd":0.32885958}
{"ts":1758067140000,"o":116795,"h":116796.9,"l":116769,"c":116771,"v":426300,"usd":3.65012334}
{"ts":1758067200000,"o":116771,"h":116783,"l":116772,"c":116783,"v":11100,"usd":0.09505002}
{"ts":1758067260000,"o":116783,"h":116831.9,"l":116782.9,"c":116784.1,"v":186200,"usd":1.59417406}
{"ts":1758067320000,"o":116784.1,"h":116784,"l":116742,"c":116765,"v":177100,"usd":1.51670361}
{"ts":1758067380000,"o":116765,"h":116764,"l":116714.2,"c":116714.2,"v":145300,"usd":1.24471664}
{"ts":1758067440000,"o":116714.2,"h":116715,"l":116711,"c":116715,"v":12900,"usd":0.11052815}
{"ts":1758067500000,"o":116715,"h":116744.8,"l":116714.9,"c":116744.8,"v":116000,"usd":0.99366715}
{"ts":1758067560000,"o":116744.8,"h":116748.5,"l":116719.1,"c":116719.1,"v":91900,"usd":0.78717599}
{"ts":1758067620000,"o":116719.1,"h":116731,"l":116716.1,"c":116726,"v":8800,"usd":0.07539101}
{"ts":1758067680000,"o":116726,"h":116727,"l":116727,"c":116727,"v":3500,"usd":0.0299845}
{"ts":1758067740000,"o":116727,"h":116727.6,"l":116710.1,"c":116727,"v":390200,"usd":3.34289037}
{"ts":1758067800000,"o":116727,"h":116746.9,"l":116701.8,"c":116701.9,"v":266300,"usd":2.28130391}
{"ts":1758067860000,"o":116701.9,"h":116715,"l":116701.1,"c":116703.6,"v":32100,"usd":0.2750459}
{"ts":1758067920000,"o":116703.6,"h":116713.9,"l":116701,"c":116701,"v":36600,"usd":0.3135923}
{"ts":1758067980000,"o":116701,"h":116701,"l":116670.1,"c":116670.1,"v":113400,"usd":0.97181786}
{"ts":1758068040000,"o":116670.1,"h":116670.1,"l":116639.1,"c":116639.1,"v":1005100,"usd":8.61524539}
{"ts":1758068100000,"o":116639.1,"h":116652.9,"l":116614.6,"c":116614.6,"v":112600,"usd":0.96541072}
{"ts":1758068160000,"o":116614.6,"h":116638.2,"l":116614.7,"c":116638,"v":288700,"usd":2.47535213}
{"ts":1758068220000,"o":116638,"h":116653,"l":116622.8,"c":116622.8,"v":199200,"usd":1.70767988}
{"ts":1758068280000,"o":116622.8,"h":116655.9,"l":116622.8,"c":116628,"v":170600,"usd":1.46264982}
{"ts":1758068340000,"o":116628,"h":116660,"l":116628,"c":116660,"v":98500,"usd":0.84453327}
{"ts":1758068400000,"o":116660,"h":116700,"l":116653.1,"c":116700,"v":290900,"usd":2.49347336}
{"ts":1758068460000,"o":116700,"h":116706,"l":116665,"c":116685,"v":92100,"usd":0.7892749}
{"ts":1758068520000,"o":116685,"h":116722,"l":116685,"c":116689,"v":391400,"usd":3.35368775}
{"ts":1758068580000,"o":116689,"h":116706,"l":116689,"c":116699,"v":79500,"usd":0.68120786}
{"ts":1758068640000,"o":116699,"h":116701,"l":116699,"c":116701,"v":6700,"usd":0.05741187}
{"ts":1758068700000,"o":116701,"h":116701,"l":116660,"c":116660,"v":140800,"usd":1.20657147}
{"ts":1758068760000,"o":116660,"h":116720,"l":116651,"c":116720,"v":103200,"usd":0.88451678}
{"ts":1758068820000,"o":116720,"h":116720,"l":116719.9,"c":116720,"v":3900,"usd":0.03341325}
{"ts":1758068880000,"o":116720,"h":116720,"l":116716,"c":116716,"v":100400,"usd":0.86017935}
{"ts":1758068940000,"o":116716,"h":116716,"l":116700,"c":116700,"v":98900,"usd":0.84740438}
{"ts":1758069000000,"o":116700,"h":116694,"l":116677,"c":116677,"v":272100,"usd":2.33207378}
{"ts":1758069060000,"o":116677,"h":116695,"l":116677,"c":116693,"v":1009300,"usd":8.65034632}
{"ts":1758069120000,"o":116693,"h":116691,"l":116649,"c":116649,"v":152600,"usd":1.30799364}
{"ts":1758069180000,"o":116649,"h":116665.9,"l":116635,"c":116663.1,"v":52800,"usd":0.45264095}
{"ts":1758069240000,"o":116663.1,"h":116667,"l":116663.1,"c":116667,"v":11400,"usd":0.09771571}
{"ts":1758069300000,"o":116667,"h":116667,"l":116626,"c":116626,"v":130400,"usd":1.11784947}
{"ts":1758069360000,"o":116626,"h":116641.9,"l":116605.1,"c":116641.8,"v":123000,"usd":1.054759}
{"ts":1758069420000,"o":116641.8,"h":116689.1,"l":116644,"c":116666.1,"v":933700,"usd":8.00297022}
{"ts":1758069480000,"o":116666.1,"h":116666.1,"l":116629.3,"c":116629.3,"v":52600,"usd":0.45088366}
{"ts":1758069540000,"o":116629.3,"h":116640,"l":116620,"c":116620.1,"v":116700,"usd":1.00060281}
{"ts":1758069600000,"o":116620.1,"h":116628,"l":116621,"c":116628,"v":12700,"usd":0.10889626}
{"ts":1758069660000,"o":116628,"h":116661,"l":116627.9,"c":116661,"v":88800,"usd":0.7613253}
{"ts":1758069720000,"o":116661,"h":116660.9,"l":116643.8,"c":116643.8,"v":72500,"usd":0.62147195}
{"ts":1758069780000,"o":116643.8,"h":116657,"l":116644,"c":116657,"v":9900,"usd":0.08487051}
{"ts":1758069840000,"o":116657,"h":116657,"l":116657,"c":116657,"v":1000,"usd":0.0085721}
{"ts":1758069900000,"o":116657,"h":116683.1,"l":116657,"c":116681,"v":135200,"usd":1.15884963}
{"ts":1758069960000,"o":116681,"h":116685,"l":116633,"c":116635,"v":179600,"usd":1.53926308}
{"ts":1758070020000,"o":116635,"h":116636,"l":116631,"c":116631.9,"v":72600,"usd":0.62245377}
{"ts":1758070080000,"o":116631.9,"h":116631.9,"l":116620,"c":116620.9,"v":46800,"usd":0.40126592}
{"ts":1758070140000,"o":116620.9,"h":116621,"l":116605.1,"c":116605.1,"v":69800,"usd":0.59855086}
{"ts":1758070200000,"o":116605.1,"h":116649.9,"l":116605.9,"c":116637,"v":68800,"usd":0.58988516}
{"ts":1758070260000,"o":116637,"h":116637,"l":116590,"c":116590.1,"v":150200,"usd":1.28811274}
{"ts":1758070320000,"o":116590.1,"h":116590.1,"l":116573.1,"c":116573.9,"v":82600,"usd":0.7084976}
{"ts":1758070380000,"o":116573.9,"h":116583,"l":116574,"c":116574,"v":54700,"usd":0.46921757}
{"ts":1758070440000,"o":116574,"h":116602,"l":116575,"c":116602,"v":62500,"usd":0.53609689}
{"ts":1758070500000,"o":116602,"h":116619.3,"l":116581,"c":116615,"v":206900,"usd":1.77442389}
{"ts":1758070560000,"o":116615,"h":116602,"l":116583,"c":116584,"v":99200,"usd":0.85082247}
{"ts":1758070620000,"o":116584,"h":116608.1,"l":116595,"c":116608.1,"v":13500,"usd":0.1157833}
{"ts":1758070680000,"o":116608.1,"h":116613,"l":116609,"c":116613,"v":8000,"usd":0.06860495}
{"ts":1758070740000,"o":116613,"h":116620,"l":116560,"c":116560,"v":447800,"usd":3.84082936}
{"ts":1758070800000,"o":116560,"h":116564,"l":116558,"c":116563.9,"v":66500,"usd":0.57052062}
{"ts":1758070860000,"o":116563.9,"h":116591.8,"l":116564,"c":116581,"v":29200,"usd":0.2504734}
{"ts":1758070920000,"o":116581,"h":116599,"l":116582,"c":116584.8,"v":111500,"usd":0.95627387}
{"ts":1758070980000,"o":116584.8,"h":116584.9,"l":116559.4,"c":116564,"v":142400,"usd":1.22148895}
{"ts":1758071040000,"o":116564,"h":116567.9,"l":116564,"c":116567.9,"v":17000,"usd":0.14584153}
{"ts":1758071100000,"o":116567.9,"h":116575,"l":116567.9,"c":116570,"v":30800,"usd":0.26422081}
{"ts":1758071160000,"o":116570,"h":116572,"l":116569.9,"c":116572,"v":7200,"usd":0.0617651}
{"ts":1758071220000,"o":116572,"h":116572,"l":116560,"c":116560.1,"v":114300,"usd":0.98051927}
{"ts":1758071280000,"o":116560.1,"h":116566,"l":116562,"c":116566,"v":3200,"usd":0.02745262}
{"ts":1758071340000,"o":116566,"h":116597.5,"l":116565,"c":116597.5,"v":156900,"usd":1.34581162}
{"ts":1758071400000,"o":116597.5,"h":116597.5,"l":116573.7,"c":116575,"v":46700,"usd":0.40054358}
{"ts":1758071460000,"o":116575,"h":116590,"l":116575.1,"c":116590,"v":124500,"usd":1.06791864}
{"ts":1758071520000,"o":116590,"h":116614.4,"l":116595,"c":116614.4,"v":67800,"usd":0.58145575}
{"ts":1758071580000,"o":116614.4,"h":116622.4,"l":116616.9,"c":116617,"v":424500,"usd":3.64010576}
{"ts":1758071640000,"o":116617,"h":116617,"l":116616.9,"c":116616.9,"v":1500,"usd":0.01286265}
{"ts":1758071700000,"o":116616.9,"h":116628.9,"l":116616.9,"c":116628.9,"v":5300,"usd":0.04544646}
{"ts":1758071760000,"o":116628.9,"h":116696.9,"l":116629,"c":116696.9,"v":399400,"usd":3.42325671}
{"ts":1758071820000,"o":116696.9,"h":116696.9,"l":116558,"c":116558,"v":436300,"usd":3.74072346}
{"ts":1758071880000,"o":116558,"h":116559.1,"l":116510,"c":116514,"v":153000,"usd":1.31294401}
{"ts":1758071940000,"o":116514,"h":116600,"l":116515,"c":116600,"v":75500,"usd":0.64786364}
{"ts":1758072000000,"o":116600,"h":116733.6,"l":116600,"c":116733.6,"v":382800,"usd":3.28110218}
{"ts":1758072060000,"o":116733.6,"h":116759.9,"l":116717.2,"c":116748.6,"v":62500,"usd":0.53536217}
{"ts":1758072120000,"o":116748.6,"h":116757.6,"l":116683.5,"c":116683.5,"v":85400,"usd":0.73159844}
{"ts":1758072180000,"o":116683.5,"h":116683.5,"l":116552.9,"c":116561.9,"v":498800,"usd":4.27741951}
{"ts":1758072240000,"o":116561.9,"h":116622,"l":116552.9,"c":116622,"v":551100,"usd":4.72697816}
{"ts":1758072300000,"o":116622,"h":116670.6,"l":116625,"c":116666,"v":75500,"usd":0.64719995}
{"ts":1758072360000,"o":116666,"h":116667,"l":116640.1,"c":116653,"v":214000,"usd":1.83446354}
{"ts":1758072420000,"o":116653,"h":116640,"l":116590,"c":116590,"v":161200,"usd":1.38234692}
{"ts":1758072480000,"o":116590,"h":116656.9,"l":116584.1,"c":116656.9,"v":102400,"usd":0.878073}
{"ts":1758072540000,"o":116656.9,"h":116693.4,"l":116658,"c":116690.5,"v":102900,"usd":0.88181765}
{"ts":1758072600000,"o":116690.5,"h":116709,"l":116690.1,"c":116709,"v":64500,"usd":0.55270374}
{"ts":1758072660000,"o":116709,"h":116712.2,"l":116600.1,"c":116600.1,"v":34300,"usd":0.29404661}
{"ts":1758072720000,"o":116600.1,"h":116604.7,"l":116584.9,"c":116585,"v":22200,"usd":0.19039989}
{"ts":1758072780000,"o":116585,"h":116630,"l":116580.1,"c":116630,"v":135500,"usd":1.16216976}
{"ts":1758072840000,"o":116630,"h":116666.7,"l":116621.1,"c":116625.6,"v":79600,"usd":0.68235067}
{"ts":1758072900000,"o":116625.6,"h":116625.7,"l":116590,"c":116590,"v":7400,"usd":0.06345931}
{"ts":1758072960000,"o":116590,"h":116585.6,"l":116533.8,"c":116550,"v":143500,"usd":1.23098031}
{"ts":1758073020000,"o":116550,"h":116635.8,"l":116553,"c":116615.8,"v":443100,"usd":3.79917505}
{"ts":1758073080000,"o":116615.8,"h":116635.8,"l":116586,"c":116586,"v":37500,"usd":0.32155026}
{"ts":1758073140000,"o":116586,"h":116619.9,"l":116584.4,"c":116619,"v":194100,"usd":1.66474698}
{"ts":1758073200000,"o":116619,"h":116657.1,"l":116619.9,"c":116657,"v":18200,"usd":0.1560361}
{"ts":1758073260000,"o":116657,"h":116680,"l":116637.2,"c":116680,"v":10400,"usd":0.08914169}
{"ts":1758073320000,"o":116680,"h":116689.2,"l":116675,"c":116675,"v":97400,"usd":0.83477058}
{"ts":1758073380000,"o":116675,"h":116675,"l":116660,"c":116663.7,"v":3900,"usd":0.03342727}
{"ts":1758073440000,"o":116663.7,"h":116663.6,"l":116659,"c":116659,"v":58200,"usd":0.49888167}
{"ts":1758073500000,"o":116659,"h":116656.1,"l":116652.1,"c":116652.1,"v":30800,"usd":0.26402391}
{"ts":1758073560000,"o":116652.1,"h":116667.9,"l":116652,"c":116652,"v":5900,"usd":0.05057489}
{"ts":1758073620000,"o":116652,"h":116668,"l":116650.1,"c":116668,"v":50800,"usd":0.43546522}
{"ts":1758073680000,"o":116668,"h":116688.6,"l":116663.1,"c":116663.1,"v":112100,"usd":0.96067878}
{"ts":1758073740000,"o":116663.1,"h":116663,"l":116619,"c":116619,"v":70600,"usd":0.60530044}
{"ts":1758073800000,"o":116619,"h":116629.7,"l":116618,"c":116629.7,"v":27500,"usd":0.23580931}
{"ts":1758073860000,"o":116629.7,"h":116668,"l":116636,"c":116668,"v":55100,"usd":0.47240107}
{"ts":1758073920000,"o":116668,"h":116676.9,"l":116666.6,"c":116666.6,"v":65600,"usd":0.56223934}
{"ts":1758073980000,"o":116666.6,"h":116661,"l":116657,"c":116657,"v":43300,"usd":0.37116357}
{"ts":1758074040000,"o":116657,"h":116650,"l":116599.1,"c":116600,"v":116700,"usd":1.0006089}
{"ts":1758074100000,"o":116600,"h":116621,"l":116600,"c":116621,"v":124500,"usd":1.06765245}
{"ts":1758074160000,"o":116621,"h":116646,"l":116620,"c":116646,"v":84000,"usd":0.7202575}
{"ts":1758074220000,"o":116646,"h":116664,"l":116647,"c":116664,"v":81300,"usd":0.69696525}
{"ts":1758074280000,"o":116664,"h":116666,"l":116665,"c":116666,"v":6500,"usd":0.05571495}
{"ts":1758074340000,"o":116666,"h":116668,"l":116666,"c":116668,"v":8000,"usd":0.0685712}
{"ts":1758074400000,"o":116668,"h":116672.3,"l":116667.9,"c":116672.3,"v":25200,"usd":0.21599559}
{"ts":1758074460000,"o":116672.3,"h":116676.7,"l":116667,"c":116667,"v":381300,"usd":3.26801041}
{"ts":1758074520000,"o":116667,"h":116667,"l":116595.4,"c":116614.5,"v":464800,"usd":3.98507144}
{"ts":1758074580000,"o":116614.5,"h":116631,"l":116596,"c":116596,"v":76300,"usd":0.65427683}
{"ts":1758074640000,"o":116596,"h":116614,"l":116590,"c":116614,"v":67000,"usd":0.57461729}
{"ts":1758074700000,"o":116614,"h":116614,"l":116589.1,"c":116593,"v":238300,"usd":2.04367044}
{"ts":1758074760000,"o":116593,"h":116594,"l":116580,"c":116580,"v":50200,"usd":0.4305846}
{"ts":1758074820000,"o":116580,"h":116603,"l":116579,"c":116588,"v":63300,"usd":0.54291969}
{"ts":1758074880000,"o":116588,"h":116588,"l":116581,"c":116581,"v":95200,"usd":0.81655384}
{"ts":1758074940000,"o":116581,"h":116581,"l":116562.1,"c":116562.1,"v":110800,"usd":0.95045621}
{"ts":1758075000000,"o":116562.1,"h":116562.2,"l":116562.1,"c":116562.1,"v":7800,"usd":0.06691698}
{"ts":1758075060000,"o":116562.1,"h":116593.5,"l":116562.1,"c":116593.5,"v":152300,"usd":1.3065288}
{"ts":1758075120000,"o":116593.5,"h":116639.9,"l":116593.5,"c":116639.9,"v":135500,"usd":1.16206621}
{"ts":1758075180000,"o":116639.9,"h":116658,"l":116640,"c":116658,"v":84600,"usd":0.72520603}
{"ts":1758075240000,"o":116658,"h":116660,"l":116644.5,"c":116644.5,"v":162800,"usd":1.39551364}
{"ts":1758075300000,"o":116644.5,"h":116664,"l":116645,"c":116664,"v":38800,"usd":0.33260559}
{"ts":1758075360000,"o":116664,"h":116700,"l":116664,"c":116700,"v":124900,"usd":1.07046722}
{"ts":1758075420000,"o":116700,"h":116700,"l":116677.1,"c":116679,"v":174300,"usd":1.49362334}
{"ts":1758075480000,"o":116679,"h":116696.1,"l":116677,"c":116694.4,"v":121300,"usd":1.03955812}
{"ts":1758075540000,"o":116694.4,"h":116767,"l":116694,"c":116766.9,"v":98100,"usd":0.84046002}
{"ts":1758075600000,"o":116766.9,"h":116772.9,"l":116718,"c":116730,"v":442200,"usd":3.78755712}
{"ts":1758075660000,"o":116730,"h":116730,"l":116690.2,"c":116701,"v":157400,"usd":1.34851875}
{"ts":1758075720000,"o":116701,"h":116710,"l":116701.1,"c":116710,"v":18800,"usd":0.16109152}
{"ts":1758075780000,"o":116710,"h":116730,"l":116689.1,"c":116689.1,"v":265800,"usd":2.27717214}
{"ts":1758075840000,"o":116689.1,"h":116694,"l":116681,"c":116694,"v":89100,"usd":0.76355827}
{"ts":1758075900000,"o":116694,"h":116711.1,"l":116694,"c":116711,"v":132700,"usd":1.13714393}
{"ts":1758075960000,"o":116711,"h":116727.1,"l":116711,"c":116723,"v":94400,"usd":0.80873721}
{"ts":1758076020000,"o":116723,"h":116723,"l":116723,"c":116723,"v":1000,"usd":0.0085673}
{"ts":1758076080000,"o":116723,"h":116777.1,"l":116723.1,"c":116768.1,"v":378000,"usd":3.23747177}
{"ts":1758076140000,"o":116768.1,"h":116769,"l":116768,"c":116769,"v":4000,"usd":0.0342559}
{"ts":1758076200000,"o":116769,"h":116769,"l":116769,"c":116769,"v":6000,"usd":0.0513834}
{"ts":1758076260000,"o":116769,"h":116796.6,"l":116770,"c":116796.6,"v":44300,"usd":0.37935236}
{"ts":1758076320000,"o":116796.6,"h":116846.4,"l":116796.6,"c":116846.4,"v":343600,"usd":2.94114168}
{"ts":1758076380000,"o":116846.4,"h":116860.9,"l":116846.3,"c":116860.9,"v":8500,"usd":0.07274125}
{"ts":1758076440000,"o":116860.9,"h":116863,"l":116800.5,"c":116808,"v":387700,"usd":3.31787633}
{"ts":1758076500000,"o":116808,"h":116812,"l":116809,"c":116812,"v":15400,"usd":0.13183755}
{"ts":1758076560000,"o":116812,"h":116825,"l":116790.1,"c":116795.9,"v":141200,"usd":1.20876938}
{"ts":1758076620000,"o":116795.9,"h":116814,"l":116795.9,"c":116804,"v":124800,"usd":1.06851177}
{"ts":1758076680000,"o":116804,"h":116826,"l":116795,"c":116824,"v":58800,"usd":0.50338441}
{"ts":1758076740000,"o":116824,"h":116870,"l":116810,"c":116870,"v":220600,"usd":1.88796753}
{"ts":1758076800000,"o":116870,"h":116900,"l":116872,"c":116874.1,"v":67000,"usd":0.57323349}
{"ts":1758076860000,"o":116874.1,"h":116895,"l":116850,"c":116895,"v":101200,"usd":0.86585491}
{"ts":1758076920000,"o":116895,"h":116900,"l":116896,"c":116900,"v":40900,"usd":0.34987552}
{"ts":1758076980000,"o":116900,"h":116926.7,"l":116901,"c":116912.1,"v":690200,"usd":5.9031334}
{"ts":1758077040000,"o":116912.1,"h":116912,"l":116890.1,"c":116907,"v":292900,"usd":2.50551868}
{"ts":1758077100000,"o":116907,"h":116907,"l":116887.9,"c":116887.9,"v":29500,"usd":0.25235267}
{"ts":1758077160000,"o":116887.9,"h":116888,"l":116870,"c":116871,"v":15100,"usd":0.12918875}
{"ts":1758077220000,"o":116871,"h":116893,"l":116871,"c":116893,"v":36600,"usd":0.31313501}
{"ts":1758077280000,"o":116893,"h":116927,"l":116892.9,"c":116906.1,"v":501900,"usd":4.29314863}
{"ts":1758077340000,"o":116906.1,"h":116928,"l":116906.1,"c":116927.9,"v":61200,"usd":0.52342401}
{"ts":1758077400000,"o":116927.9,"h":116930,"l":116898,"c":116898,"v":118500,"usd":1.01347449}
{"ts":1758077460000,"o":116898,"h":116898,"l":116865,"c":116898,"v":80100,"usd":0.6852866}
{"ts":1758077520000,"o":116898,"h":116949.9,"l":116898,"c":116949.9,"v":1557400,"usd":13.31908825}
{"ts":1758077580000,"o":116949.9,"h":117106,"l":116899.9,"c":116969.9,"v":13599100,"usd":116.29803298}
{"ts":1758077640000,"o":116969.9,"h":117017.5,"l":116906.9,"c":116916.8,"v":691300,"usd":5.9098599}
{"ts":1758077700000,"o":116916.8,"h":116916.8,"l":116739.7,"c":116760,"v":1096200,"usd":9.38165303}
{"ts":1758077760000,"o":116760,"h":116760,"l":116680,"c":116694,"v":486000,"usd":4.16398659}
{"ts":1758077820000,"o":116694,"h":116708,"l":116688,"c":116688,"v":406600,"usd":3.48399119}
{"ts":1758077880000,"o":116688,"h":116736,"l":116681,"c":116724.9,"v":97600,"usd":0.83619708}
{"ts":1758077940000,"o":116724.9,"h":116724.9,"l":116670,"c":116670.1,"v":292800,"usd":2.5089809}
{"ts":1758078000000,"o":116670.1,"h":116685,"l":116671,"c":116671,"v":34700,"usd":0.2973991}
{"ts":1758078060000,"o":116671,"h":116675,"l":116633.9,"c":116633.9,"v":110900,"usd":0.95063064}
{"ts":1758078120000,"o":116633.9,"h":116633.9,"l":116612,"c":116622,"v":252600,"usd":2.16599713}
{"ts":1758078180000,"o":116622,"h":116631,"l":116615,"c":116615.9,"v":101100,"usd":0.86688798}
{"ts":1758078240000,"o":116615.9,"h":116616,"l":116600,"c":116607,"v":224500,"usd":1.92515551}
{"ts":1758078300000,"o":116607,"h":116661,"l":116616,"c":116657,"v":125600,"usd":1.07672716}
{"ts":1758078360000,"o":116657,"h":116679.8,"l":116643.8,"c":116665,"v":55700,"usd":0.47741815}
{"ts":1758078420000,"o":116665,"h":116667,"l":116643,"c":116667,"v":116000,"usd":0.99442956}
{"ts":1758078480000,"o":116667,"h":116673,"l":116667,"c":116673,"v":8000,"usd":0.06856984}
{"ts":1758078540000,"o":116673,"h":116723.8,"l":116673,"c":116723.8,"v":198000,"usd":1.69662056}
{"ts":1758078600000,"o":116723.8,"h":116735.8,"l":116647,"c":116647,"v":705800,"usd":6.04739068}
{"ts":1758078660000,"o":116647,"h":116648,"l":116620.1,"c":116621,"v":78800,"usd":0.67562819}
{"ts":1758078720000,"o":116621,"h":116679.5,"l":116621,"c":116679.4,"v":217300,"usd":1.862966}
{"ts":1758078780000,"o":116679.4,"h":116679.5,"l":116679.4,"c":116679.5,"v":1000,"usd":0.0085705}
{"ts":1758078840000,"o":116679.5,"h":116694,"l":116679.4,"c":116694,"v":53300,"usd":0.45677919}
{"ts":1758078900000,"o":116694,"h":116698,"l":116692,"c":116692,"v":435400,"usd":3.73102078}
{"ts":1758078960000,"o":116692,"h":116720,"l":116684.1,"c":116720,"v":146700,"usd":1.25713866}
{"ts":1758079020000,"o":116720,"h":116734,"l":116719,"c":116719,"v":29600,"usd":0.25357419}
{"ts":1758079080000,"o":116719,"h":116719,"l":116696,"c":116696,"v":167400,"usd":1.43424284}
{"ts":1758079140000,"o":116696,"h":116697,"l":116680.1,"c":116683,"v":195600,"usd":1.67622321}
{"ts":1758079200000,"o":116683,"h":116680,"l":116647.1,"c":116656,"v":97800,"usd":0.83835769}
{"ts":1758079260000,"o":116656,"h":116656,"l":116630,"c":116630,"v":84900,"usd":0.72787622}
{"ts":1758079320000,"o":116630,"h":116656,"l":116620,"c":116656,"v":33200,"usd":0.28464901}
{"ts":1758079380000,"o":116656,"h":116656,"l":116609,"c":116626.4,"v":133800,"usd":1.14711334}
{"ts":1758079440000,"o":116626.4,"h":116632.3,"l":116608,"c":116608,"v":65400,"usd":0.56081337}
{"ts":1758079500000,"o":116608,"h":116609,"l":116580.1,"c":116586,"v":96900,"usd":0.83105863}
{"ts":1758079560000,"o":116586,"h":116617,"l":116587,"c":116592,"v":88100,"usd":0.75550864}
{"ts":1758079620000,"o":116592,"h":116592,"l":116500.1,"c":116511,"v":1073000,"usd":9.2061482}
{"ts":1758079680000,"o":116511,"h":116558.7,"l":116510.9,"c":116550,"v":95500,"usd":0.81945539}
{"ts":1758079740000,"o":116550,"h":116550.1,"l":116450.1,"c":116473,"v":985400,"usd":8.45846829}
{"ts":1758079800000,"o":116473,"h":116510,"l":116472,"c":116510,"v":274600,"usd":2.35705808}
{"ts":1758079860000,"o":116510,"h":116533.6,"l":116484,"c":116484,"v":83900,"usd":0.72007467}
{"ts":1758079920000,"o":116484,"h":116492,"l":116467.6,"c":116492,"v":135300,"usd":1.16154272}
{"ts":1758079980000,"o":116492,"h":116541,"l":116499.9,"c":116541,"v":322300,"usd":2.76610696}
{"ts":1758080040000,"o":116541,"h":116558.6,"l":116530,"c":116530,"v":127700,"usd":1.09560708}
{"ts":1758080100000,"o":116530,"h":116551.5,"l":116524,"c":116551.5,"v":82600,"usd":0.70882934}
{"ts":1758080160000,"o":116551.5,"h":116571.7,"l":116541,"c":116571.7,"v":74400,"usd":0.63832464}
{"ts":1758080220000,"o":116571.7,"h":116571.7,"l":116548,"c":116548,"v":201700,"usd":1.73027795}
{"ts":1758080280000,"o":116548,"h":116541,"l":116510,"c":116511,"v":54600,"usd":0.46858475}
{"ts":1758080340000,"o":116511,"h":116511,"l":116495,"c":116507,"v":101800,"usd":0.87374567}
{"ts":1758080400000,"o":116507,"h":116507,"l":116467.6,"c":116482.9,"v":174600,"usd":1.49876815}
{"ts":1758080460000,"o":116482.9,"h":116482.8,"l":116468,"c":116468,"v":8200,"usd":0.07040204}
{"ts":1758080520000,"o":116468,"h":116474,"l":116434,"c":116474,"v":516800,"usd":4.43786414}
{"ts":1758080580000,"o":116474,"h":116474.9,"l":116473.1,"c":116474,"v":38000,"usd":0.32625284}
{"ts":1758080640000,"o":116474,"h":116474,"l":116474,"c":116474,"v":2200,"usd":0.01888832}
{"ts":1758080700000,"o":116474,"h":116474,"l":116474,"c":116474,"v":2100,"usd":0.01802976}
{"ts":1758080760000,"o":116474,"h":116474,"l":116420.8,"c":116420.8,"v":203200,"usd":1.7448082}
{"ts":1758080820000,"o":116420.8,"h":116461,"l":116420.4,"c":116461,"v":77200,"usd":0.66295637}
{"ts":1758080880000,"o":116461,"h":116464,"l":116447,"c":116460.1,"v":127200,"usd":1.09221357}
{"ts":1758080940000,"o":116460.1,"h":116487.5,"l":116460.2,"c":116486,"v":76200,"usd":0.65422328}
{"ts":1758081000000,"o":116486,"h":116486,"l":116450,"c":116462.5,"v":92700,"usd":0.79585737}
{"ts":1758081060000,"o":116462.5,"h":116462.5,"l":116392,"c":116416.7,"v":1240200,"usd":10.65399825}
{"ts":1758081120000,"o":116416.7,"h":116429.2,"l":116400,"c":116406,"v":120100,"usd":1.03165788}
{"ts":1758081180000,"o":116406,"h":116408,"l":116392,"c":116392.1,"v":64900,"usd":0.5575339}
{"ts":1758081240000,"o":116392.1,"h":116432.9,"l":116388,"c":116432.9,"v":374300,"usd":3.21583165}
{"ts":1758081300000,"o":116432.9,"h":116440,"l":116429.1,"c":116438,"v":139100,"usd":1.19462858}
{"ts":1758081360000,"o":116438,"h":116436.1,"l":116435,"c":116435,"v":13100,"usd":0.11250809}
{"ts":1758081420000,"o":116435,"h":116440,"l":116390.4,"c":116393,"v":133400,"usd":1.14573439}
{"ts":1758081480000,"o":116393,"h":116400,"l":116386,"c":116398,"v":157000,"usd":1.34881976}
{"ts":1758081540000,"o":116398,"h":116398,"l":116374,"c":116374,"v":213800,"usd":1.83699751}
{"ts":1758081600000,"o":116374,"h":116376,"l":116364.1,"c":116364.1,"v":112600,"usd":0.96757168}
{"ts":1758081660000,"o":116364.1,"h":116381,"l":116360.4,"c":116381,"v":352900,"usd":3.03248862}
{"ts":1758081720000,"o":116381,"h":116411,"l":116381,"c":116411,"v":79700,"usd":0.68470313}
{"ts":1758081780000,"o":116411,"h":116410.9,"l":116377.1,"c":116377.9,"v":134500,"usd":1.15543863}
{"ts":1758081840000,"o":116377.9,"h":116401,"l":116378,"c":116401,"v":15600,"usd":0.13403906}
{"ts":1758081900000,"o":116401,"h":116425,"l":116402,"c":116425,"v":96000,"usd":0.8246088}
{"ts":1758081960000,"o":116425,"h":116453.6,"l":116425,"c":116453.6,"v":94800,"usd":0.81415501}
{"ts":1758082020000,"o":116453.6,"h":116474,"l":116453.6,"c":116474,"v":202400,"usd":1.7377756}
{"ts":1758082080000,"o":116474,"h":116483,"l":116474.9,"c":116483,"v":64700,"usd":0.55546917}
{"ts":1758082140000,"o":116483,"h":116482.9,"l":116442,"c":116442,"v":301400,"usd":2.58772123}
{"ts":1758082200000,"o":116442,"h":116441,"l":116387.6,"c":116415.2,"v":324300,"usd":2.78570597}
{"ts":1758082260000,"o":116415.2,"h":116424,"l":116414,"c":116424,"v":149700,"usd":1.2859041}
{"ts":1758082320000,"o":116424,"h":116424,"l":116424,"c":116424,"v":3900,"usd":0.03349827}
{"ts":1758082380000,"o":116424,"h":116436,"l":116422.1,"c":116436,"v":129600,"usd":1.11316008}
{"ts":1758082440000,"o":116436,"h":116437.5,"l":116431.1,"c":116431.1,"v":134100,"usd":1.15170397}
{"ts":1758082500000,"o":116431.1,"h":116431.1,"l":116431.1,"c":116431.1,"v":900,"usd":0.00772992}
{"ts":1758082560000,"o":116431.1,"h":116436.9,"l":116427.1,"c":116427.1,"v":294500,"usd":2.52939116}
{"ts":1758082620000,"o":116427.1,"h":116427.1,"l":116360.4,"c":116360.4,"v":109900,"usd":0.94429839}
{"ts":1758082680000,"o":116360.4,"h":116360.4,"l":116352.2,"c":116352.2,"v":116500,"usd":1.0012024}
{"ts":1758082740000,"o":116352.2,"h":116354,"l":116327.1,"c":116327.1,"v":109800,"usd":0.94374348}
{"ts":1758082800000,"o":116327.1,"h":116322.9,"l":116320.1,"c":116320.1,"v":48100,"usd":0.4135061}
{"ts":1758082860000,"o":116320.1,"h":116354.9,"l":116320.1,"c":116351,"v":82600,"usd":0.70999679}
{"ts":1758082920000,"o":116351,"h":116351,"l":116331.8,"c":116331.9,"v":49700,"usd":0.42721466}
{"ts":1758082980000,"o":116331.9,"h":116332,"l":116316,"c":116316,"v":675800,"usd":5.80976781}
{"ts":1758083040000,"o":116316,"h":116319,"l":116301.1,"c":116318.9,"v":283300,"usd":2.43581905}
{"ts":1758083100000,"o":116318.9,"h":116318.9,"l":116305.9,"c":116305.9,"v":101700,"usd":0.8743434}
{"ts":1758083160000,"o":116305.9,"h":116306,"l":116300.1,"c":116305.9,"v":58000,"usd":0.49868872}
{"ts":1758083220000,"o":116305.9,"h":116318,"l":116305.9,"c":116318,"v":44200,"usd":0.38002368}
{"ts":1758083280000,"o":116318,"h":116322,"l":116318,"c":116322,"v":19500,"usd":0.1676404}
{"ts":1758083340000,"o":116322,"h":116322,"l":116322,"c":116322,"v":4100,"usd":0.03524688}
{"ts":1758083400000,"o":116322,"h":116323,"l":116322,"c":116323,"v":3700,"usd":0.03180816}
{"ts":1758083460000,"o":116323,"h":116322.9,"l":116273.5,"c":116273.6,"v":402700,"usd":3.462241}
{"ts":1758083520000,"o":116273.6,"h":116284,"l":116278.3,"c":116284,"v":5600,"usd":0.04815937}
{"ts":1758083580000,"o":116284,"h":116285,"l":116285,"c":116285,"v":800,"usd":0.00687968}
{"ts":1758083640000,"o":116285,"h":116300,"l":116285,"c":116300,"v":240300,"usd":2.06637023}
{"ts":1758083700000,"o":116300,"h":116299.9,"l":116273.7,"c":116273.7,"v":462000,"usd":3.97286339}
{"ts":1758083760000,"o":116273.7,"h":116278,"l":116273.8,"c":116278,"v":45200,"usd":0.38873718}
{"ts":1758083820000,"o":116278,"h":116284.9,"l":116282,"c":116282,"v":193200,"usd":1.66144352}
{"ts":1758083880000,"o":116282,"h":116282,"l":116281,"c":116281,"v":10700,"usd":0.09201851}
{"ts":1758083940000,"o":116281,"h":116281.1,"l":116257.3,"c":116267,"v":634900,"usd":5.46035456}
{"ts":1758084000000,"o":116267,"h":116266.9,"l":116256,"c":116256,"v":217600,"usd":1.87165351}
{"ts":1758084060000,"o":116256,"h":116256,"l":116234.1,"c":116250,"v":230400,"usd":1.98203475}
{"ts":1758084120000,"o":116250,"h":116249.9,"l":116234.9,"c":116239,"v":35600,"usd":0.30627178}
{"ts":1758084180000,"o":116239,"h":116239,"l":116222.4,"c":116232,"v":213400,"usd":1.83591274}
{"ts":1758084240000,"o":116232,"h":116247.1,"l":116232,"c":116247.1,"v":28300,"usd":0.24346409}
{"ts":1758084300000,"o":116247.1,"h":116247.1,"l":116247,"c":116247.1,"v":63900,"usd":0.54969336}
{"ts":1758084360000,"o":116247.1,"h":116247.1,"l":116224,"c":116224,"v":139100,"usd":1.19663499}
{"ts":1758084420000,"o":116224,"h":116223.9,"l":116206.3,"c":116206.3,"v":930600,"usd":8.00718358}
{"ts":1758084480000,"o":116206.3,"h":116211,"l":116200.1,"c":116211,"v":31800,"usd":0.27365144}
{"ts":1758084540000,"o":116211,"h":116211,"l":116180,"c":116197,"v":578600,"usd":4.97967756}
{"ts":1758084600000,"o":116197,"h":116206,"l":116197,"c":116200,"v":2450300,"usd":21.08701493}
{"ts":1758084660000,"o":116200,"h":116200.1,"l":116200,"c":116200,"v":1797800,"usd":15.47168663}
{"ts":1758084720000,"o":116200,"h":116216.7,"l":116200,"c":116200,"v":1535100,"usd":13.21029626}
{"ts":1758084780000,"o":116200,"h":116243.6,"l":116200.1,"c":116234,"v":1137100,"usd":9.78427606}
{"ts":1758084840000,"o":116234,"h":116284,"l":116234.1,"c":116284,"v":181800,"usd":1.56386283}
{"ts":1758084900000,"o":116284,"h":116288,"l":116260.1,"c":116276.7,"v":228600,"usd":1.96581969}
{"ts":1758084960000,"o":116276.7,"h":116380.5,"l":116276.8,"c":116374.2,"v":359100,"usd":3.08666482}
{"ts":1758085020000,"o":116374.2,"h":116399.9,"l":116358.5,"c":116368.1,"v":260200,"usd":2.23554407}
{"ts":1758085080000,"o":116368.1,"h":116368,"l":116341.1,"c":116341.1,"v":106800,"usd":0.91779589}
{"ts":1758085140000,"o":116341.1,"h":116341,"l":116327,"c":116327,"v":123400,"usd":1.06074698}
{"ts":1758085200000,"o":116327,"h":116327.1,"l":116327,"c":116327,"v":8500,"usd":0.07306965}
{"ts":1758085260000,"o":116327,"h":116362,"l":116327,"c":116362,"v":245100,"usd":2.10677025}
{"ts":1758085320000,"o":116362,"h":116410,"l":116365,"c":116410,"v":150700,"usd":1.29473009}
{"ts":1758085380000,"o":116410,"h":116426,"l":116410,"c":116426,"v":123300,"usd":1.05911989}
{"ts":1758085440000,"o":116426,"h":116500,"l":116425.9,"c":116500,"v":894600,"usd":7.68076721}
{"ts":1758085500000,"o":116500,"h":116537.2,"l":116499.9,"c":116510,"v":429400,"usd":3.68497994}
{"ts":1758085560000,"o":116510,"h":116511,"l":116474,"c":116496,"v":185100,"usd":1.58888136}
{"ts":1758085620000,"o":116496,"h":116509.6,"l":116480.1,"c":116480.1,"v":165200,"usd":1.4180067}
{"ts":1758085680000,"o":116480.1,"h":116620,"l":116440,"c":116547.8,"v":3545400,"usd":30.41476811}
{"ts":1758085740000,"o":116547.8,"h":116621.3,"l":116547,"c":116618.5,"v":496200,"usd":4.25681872}
{"ts":1758085800000,"o":116618.5,"h":116613.5,"l":116577.6,"c":116592.3,"v":162400,"usd":1.39281803}
{"ts":1758085860000,"o":116592.3,"h":116611,"l":116592.2,"c":116593.1,"v":70500,"usd":0.60462474}
{"ts":1758085920000,"o":116593.1,"h":116610.6,"l":116593.2,"c":116607,"v":344600,"usd":2.95527004}
{"ts":1758085980000,"o":116607,"h":116595.1,"l":116593,"c":116593,"v":103500,"usd":0.88768895}
{"ts":1758086040000,"o":116593,"h":116593,"l":116574,"c":116574,"v":110900,"usd":0.95123195}
{"ts":1758086100000,"o":116574,"h":116574,"l":116535.2,"c":116570,"v":616100,"usd":5.28600357}
{"ts":1758086160000,"o":116570,"h":116680,"l":116574,"c":116659,"v":255600,"usd":2.19178562}
{"ts":1758086220000,"o":116659,"h":116659.1,"l":116658,"c":116658,"v":80800,"usd":0.69261781}
{"ts":1758086280000,"o":116658,"h":116658.1,"l":116658,"c":116658,"v":17200,"usd":0.14744012}
{"ts":1758086340000,"o":116658,"h":116658,"l":116540,"c":116597.6,"v":491200,"usd":4.21324096}
{"ts":1758086400000,"o":116597.6,"h":116616.5,"l":116578.3,"c":116609.9,"v":405000,"usd":3.4734079}
{"ts":1758086460000,"o":116609.9,"h":116614,"l":116610,"c":116614,"v":12200,"usd":0.10462039}
{"ts":1758086520000,"o":116614,"h":116613.9,"l":116596,"c":116596,"v":11400,"usd":0.09776282}
{"ts":1758086580000,"o":116596,"h":116596,"l":116595.9,"c":116596,"v":53500,"usd":0.4588481}
{"ts":1758086640000,"o":116596,"h":116595.9,"l":116544.9,"c":116544.9,"v":187000,"usd":1.60402228}
{"ts":1758086700000,"o":116544.9,"h":116560,"l":116541,"c":116560,"v":29400,"usd":0.25224599}
{"ts":1758086760000,"o":116560,"h":116613,"l":116561,"c":116613,"v":58300,"usd":0.50007891}
{"ts":1758086820000,"o":116613,"h":116643.9,"l":116614,"c":116643.9,"v":29000,"usd":0.24866525}
{"ts":1758086880000,"o":116643.9,"h":116644,"l":116594,"c":116596,"v":193500,"usd":1.65896397}
{"ts":1758086940000,"o":116596,"h":116595,"l":116576,"c":116587,"v":339800,"usd":2.914705}
{"ts":1758087000000,"o":116587,"h":116587.9,"l":116583,"c":116583,"v":44700,"usd":0.38340219}
{"ts":1758087060000,"o":116583,"h":116584,"l":116583.9,"c":116584,"v":12800,"usd":0.109792}
{"ts":1758087120000,"o":116584,"h":116618,"l":116583.9,"c":116618,"v":158200,"usd":1.35676321}
{"ts":1758087180000,"o":116618,"h":116670,"l":116619,"c":116670,"v":425300,"usd":3.64602075}
{"ts":1758087240000,"o":116670,"h":116674,"l":116647,"c":116647,"v":221600,"usd":1.89941195}
{"ts":1758087300000,"o":116647,"h":116645,"l":116580,"c":116621,"v":153700,"usd":1.31812773}
{"ts":1758087360000,"o":116621,"h":116655,"l":116622,"c":116655,"v":16400,"usd":0.14060283}
{"ts":1758087420000,"o":116655,"h":116677.1,"l":116655,"c":116666,"v":84200,"usd":0.72171315}
{"ts":1758087480000,"o":116666,"h":116680,"l":116666.1,"c":116680,"v":149500,"usd":1.28134691}
{"ts":1758087540000,"o":116680,"h":116694,"l":116680,"c":116694,"v":25100,"usd":0.21510332}
{"ts":1758087600000,"o":116694,"h":116700,"l":116694,"c":116700,"v":40400,"usd":0.34620112}
{"ts":1758087660000,"o":116700,"h":116715.6,"l":116679,"c":116679,"v":344300,"usd":2.94997119}
{"ts":1758087720000,"o":116679,"h":116678.1,"l":116660,"c":116660,"v":19700,"usd":0.16885406}
{"ts":1758087780000,"o":116660,"h":116662,"l":116643.4,"c":116662,"v":97100,"usd":0.83238952}
{"ts":1758087840000,"o":116662,"h":116662,"l":116662,"c":116662,"v":4500,"usd":0.0385731}
{"ts":1758087900000,"o":116662,"h":116691.9,"l":116661.9,"c":116691.9,"v":29900,"usd":0.25628056}
{"ts":1758087960000,"o":116691.9,"h":117139.4,"l":116692,"c":116810,"v":7405200,"usd":63.33061249}
{"ts":1758088020000,"o":116810,"h":116806.3,"l":116698.6,"c":116702.6,"v":458600,"usd":3.92762588}
{"ts":1758088080000,"o":116702.6,"h":116702.6,"l":116605.1,"c":116639.9,"v":1120600,"usd":9.60556785}
{"ts":1758088140000,"o":116639.9,"h":116815,"l":116640,"c":116815,"v":1098700,"usd":9.41014458}
{"ts":1758088200000,"o":116815,"h":116959.9,"l":116817.4,"c":116846.9,"v":1014500,"usd":8.67917761}
{"ts":1758088260000,"o":116846.9,"h":116909.9,"l":116833.7,"c":116887,"v":428500,"usd":3.66595606}
{"ts":1758088320000,"o":116887,"h":116971.2,"l":116884.2,"c":116887.4,"v":289000,"usd":2.47117534}
{"ts":1758088380000,"o":116887.4,"h":116974,"l":116860,"c":116872.3,"v":376400,"usd":3.21931289}
{"ts":1758088440000,"o":116872.3,"h":116920,"l":116887.7,"c":116890.8,"v":285600,"usd":2.44299526}
{"ts":1758088500000,"o":116890.8,"h":116975.7,"l":116880,"c":116969,"v":774400,"usd":6.62366948}
{"ts":1758088560000,"o":116969,"h":117046.5,"l":116972.9,"c":117042,"v":722900,"usd":6.17824775}
{"ts":1758088620000,"o":117042,"h":117099.9,"l":117002.1,"c":117093,"v":594500,"usd":5.07879639}
{"ts":1758088680000,"o":117093,"h":117503.8,"l":117076.1,"c":117195.5,"v":15663300,"usd":133.50548105}
{"ts":1758088740000,"o":117195.5,"h":117210,"l":117140.6,"c":117177.1,"v":985400,"usd":8.40908776}
{"ts":1758088800000,"o":117177.1,"h":117201,"l":117111.6,"c":117141.8,"v":1238200,"usd":10.56922027}
{"ts":1758088860000,"o":117141.8,"h":117231.1,"l":117141.8,"c":117176.9,"v":1124600,"usd":9.59721367}
{"ts":1758088920000,"o":117176.9,"h":117224.3,"l":117120.1,"c":117150,"v":1298300,"usd":11.08031781}
{"ts":1758088980000,"o":117150,"h":117189.9,"l":117117.1,"c":117153,"v":1137700,"usd":9.71079771}
{"ts":1758089040000,"o":117153,"h":117199.9,"l":117155,"c":117182,"v":229300,"usd":1.95665725}
{"ts":1758089100000,"o":117182,"h":117265.9,"l":117168,"c":117168.4,"v":458300,"usd":3.90936228}
{"ts":1758089160000,"o":117168.4,"h":117198,"l":117128.5,"c":117145,"v":164700,"usd":1.40573297}
{"ts":1758089220000,"o":117145,"h":117152,"l":117065.1,"c":117087,"v":1026400,"usd":8.76441978}
{"ts":1758089280000,"o":117087,"h":117120.9,"l":117069.1,"c":117098,"v":200000,"usd":1.70792606}
{"ts":1758089340000,"o":117098,"h":117090,"l":117048.3,"c":117054,"v":224600,"usd":1.91863099}
{"ts":1758089400000,"o":117054,"h":117053,"l":117040.1,"c":117052.9,"v":48600,"usd":0.41521793}
{"ts":1758089460000,"o":117052.9,"h":117065,"l":117024.1,"c":117030,"v":217700,"usd":1.859923}
{"ts":1758089520000,"o":117030,"h":117063.9,"l":117030.1,"c":117051.4,"v":183400,"usd":1.56679507}
{"ts":1758089580000,"o":117051.4,"h":117094,"l":117043.7,"c":117070,"v":184500,"usd":1.57595132}
{"ts":1758089640000,"o":117070,"h":117114.2,"l":117069,"c":117091,"v":141800,"usd":1.21106766}
{"ts":1758089700000,"o":117091,"h":117129.4,"l":117101,"c":117102.4,"v":162100,"usd":1.38406304}
{"ts":1758089760000,"o":117102.4,"h":117102,"l":117040.2,"c":117046.6,"v":844200,"usd":7.21144466}
{"ts":1758089820000,"o":117046.6,"h":117080,"l":117049,"c":117080,"v":283000,"usd":2.41747075}
{"ts":1758089880000,"o":117080,"h":117080.9,"l":117023.7,"c":117047,"v":169400,"usd":1.4471611}
{"ts":1758089940000,"o":117047,"h":117094.9,"l":117047,"c":117094.8,"v":182700,"usd":1.56059642}
{"ts":1758090000000,"o":117094.8,"h":117126.1,"l":117014.9,"c":117040,"v":225800,"usd":1.92864389}
{"ts":1758090060000,"o":117040,"h":117070.1,"l":117020,"c":117020,"v":114800,"usd":0.98078024}
{"ts":1758090120000,"o":117020,"h":117033,"l":117020,"c":117032,"v":78300,"usd":0.66905098}
{"ts":1758090180000,"o":117032,"h":117101.9,"l":117032,"c":117098,"v":304400,"usd":2.60037041}
{"ts":1758090240000,"o":117098,"h":117118.4,"l":117094.9,"c":117114,"v":42300,"usd":0.36122928}
{"ts":1758090300000,"o":117114,"h":117131.5,"l":117070,"c":117090,"v":144700,"usd":1.23565525}
{"ts":1758090360000,"o":117090,"h":117125,"l":117090.6,"c":117116,"v":54500,"usd":0.46534964}
{"ts":1758090420000,"o":117116,"h":117150.9,"l":117117,"c":117150.9,"v":119700,"usd":1.02179921}
{"ts":1758090480000,"o":117150.9,"h":117168.6,"l":117136.4,"c":117140,"v":214300,"usd":1.82918866}
{"ts":1758090540000,"o":117140,"h":117139.9,"l":117077,"c":117082,"v":174200,"usd":1.48750607}
{"ts":1758090600000,"o":117082,"h":117090,"l":117067.5,"c":117076,"v":13800,"usd":0.11787265}
{"ts":1758090660000,"o":117076,"h":117091.9,"l":117073,"c":117073,"v":90100,"usd":0.76955661}
{"ts":1758090720000,"o":117073,"h":117073,"l":117015,"c":117015.1,"v":471200,"usd":4.026782}
{"ts":1758090780000,"o":117015.1,"h":117063,"l":117015,"c":117063,"v":113100,"usd":0.96634268}
{"ts":1758090840000,"o":117063,"h":117069,"l":117011,"c":117011,"v":277100,"usd":2.36791754}
{"ts":1758090900000,"o":117011,"h":117039.9,"l":117008.7,"c":117025,"v":101400,"usd":0.86658681}
{"ts":1758090960000,"o":117025,"h":117080,"l":117026,"c":117079.9,"v":32700,"usd":0.27935618}
{"ts":1758091020000,"o":117079.9,"h":117082,"l":117050,"c":117065.5,"v":142900,"usd":1.22068305}
{"ts":1758091080000,"o":117065.5,"h":117094,"l":117064,"c":117094,"v":158100,"usd":1.35048154}
{"ts":1758091140000,"o":117094,"h":117150,"l":117096.1,"c":117150,"v":48400,"usd":0.41328366}
{"ts":1758091200000,"o":117150,"h":117185.1,"l":117151,"c":117179.7,"v":649700,"usd":5.5449923}
{"ts":1758091260000,"o":117179.7,"h":117199.9,"l":117166.8,"c":117199.9,"v":136400,"usd":1.16402745}
{"ts":1758091320000,"o":117199.9,"h":117222.1,"l":117180,"c":117182.1,"v":158600,"usd":1.35323438}
{"ts":1758091380000,"o":117182.1,"h":117222.1,"l":117182.5,"c":117211.1,"v":181600,"usd":1.54935424}
{"ts":1758091440000,"o":117211.1,"h":117210,"l":117170,"c":117179,"v":165400,"usd":1.41138815}
{"ts":1758091500000,"o":117179,"h":117188,"l":117150.1,"c":117177,"v":197200,"usd":1.68310722}
{"ts":1758091560000,"o":117177,"h":117188.9,"l":117123,"c":117123,"v":89200,"usd":0.76131859}
{"ts":1758091620000,"o":117123,"h":117134.9,"l":117090,"c":117090,"v":80900,"usd":0.69077611}
{"ts":1758091680000,"o":117090,"h":117096.3,"l":117070,"c":117070,"v":74100,"usd":0.63283911}
{"ts":1758091740000,"o":117070,"h":117095,"l":117062,"c":117095,"v":58600,"usd":0.5005465}
{"ts":1758091800000,"o":117095,"h":117133.4,"l":117095,"c":117118,"v":213100,"usd":1.81947198}
{"ts":1758091860000,"o":117118,"h":117130.2,"l":117106.1,"c":117130.2,"v":26500,"usd":0.22627094}
{"ts":1758091920000,"o":117130.2,"h":117157,"l":117133,"c":117157,"v":25100,"usd":0.21426393}
{"ts":1758091980000,"o":117157,"h":117180,"l":117150,"c":117180,"v":386800,"usd":3.3013326}
{"ts":1758092040000,"o":117180,"h":117180,"l":117165,"c":117165,"v":57800,"usd":0.49328652}
{"ts":1758092100000,"o":117165,"h":117187,"l":117165,"c":117187,"v":13800,"usd":0.117773}
{"ts":1758092160000,"o":117187,"h":117210.9,"l":117193.3,"c":117193.4,"v":65000,"usd":0.55458541}
{"ts":1758092220000,"o":117193.4,"h":117220,"l":117193.4,"c":117220,"v":107200,"usd":0.91456805}
{"ts":1758092280000,"o":117220,"h":117234.7,"l":117189,"c":117214.6,"v":106200,"usd":0.90604424}
{"ts":1758092340000,"o":117214.6,"h":117239,"l":117220,"c":117239,"v":168200,"usd":1.4347893}
{"ts":1758092400000,"o":117239,"h":117332.7,"l":117240,"c":117256.4,"v":822600,"usd":7.01279965}
{"ts":1758092460000,"o":117256.4,"h":117274,"l":117203.3,"c":117255.4,"v":346700,"usd":2.95685871}
{"ts":1758092520000,"o":117255.4,"h":117272.8,"l":117227.2,"c":117246,"v":89600,"usd":0.76417779}
{"ts":1758092580000,"o":117246,"h":117246,"l":117180.1,"c":117190.9,"v":197800,"usd":1.68745656}
{"ts":1758092640000,"o":117190.9,"h":117191,"l":117168,"c":117168,"v":109200,"usd":0.93188351}
{"ts":1758092700000,"o":117168,"h":117200,"l":117167.1,"c":117200,"v":214800,"usd":1.83319461}
{"ts":1758092760000,"o":117200,"h":117238.3,"l":117200,"c":117234,"v":197900,"usd":1.68835746}
{"ts":1758092820000,"o":117234,"h":117220.1,"l":117150.1,"c":117160.8,"v":137500,"usd":1.17339071}
{"ts":1758092880000,"o":117160.8,"h":117238.9,"l":117161,"c":117237,"v":322600,"usd":2.75260269}
{"ts":1758092940000,"o":117237,"h":117237,"l":117213,"c":117217,"v":103600,"usd":0.88376515}
{"ts":1758093000000,"o":117217,"h":117275.8,"l":117217,"c":117272,"v":270500,"usd":2.30704711}
{"ts":1758093060000,"o":117272,"h":117260,"l":117229.5,"c":117232,"v":56500,"usd":0.48190507}
{"ts":1758093120000,"o":117232,"h":117232,"l":117213,"c":117213,"v":64200,"usd":0.54767766}
{"ts":1758093180000,"o":117213,"h":117213,"l":117159,"c":117159,"v":1173600,"usd":10.01260034}
{"ts":1758093240000,"o":117159,"h":117188.7,"l":117156.6,"c":117188.7,"v":161400,"usd":1.37743849}
{"ts":1758093300000,"o":117188.7,"h":117217.2,"l":117189,"c":117217.2,"v":158000,"usd":1.3481373}
{"ts":1758093360000,"o":117217.2,"h":117244,"l":117218,"c":117244,"v":96800,"usd":0.82569825}
{"ts":1758093420000,"o":117244,"h":117289,"l":117217.1,"c":117254.4,"v":558300,"usd":4.76201286}
{"ts":1758093480000,"o":117254.4,"h":117281.5,"l":117252,"c":117260.2,"v":127400,"usd":1.086415}
{"ts":1758093540000,"o":117260.2,"h":117286,"l":117264,"c":117285.9,"v":12500,"usd":0.1065834}
{"ts":1758093600000,"o":117285.9,"h":117286,"l":117285.9,"c":117285.9,"v":12000,"usd":0.1023144}
{"ts":1758093660000,"o":117285.9,"h":117296.5,"l":117285.1,"c":117289,"v":101700,"usd":0.86705202}
{"ts":1758093720000,"o":117289,"h":117317.3,"l":117295.5,"c":117317.3,"v":209400,"usd":1.78504498}
{"ts":1758093780000,"o":117317.3,"h":117317.3,"l":117299,"c":117313,"v":388700,"usd":3.31336525}
{"ts":1758093840000,"o":117313,"h":117322.8,"l":117313.9,"c":117322.7,"v":101100,"usd":0.86175512}
{"ts":1758093900000,"o":117322.7,"h":117322.7,"l":117251.4,"c":117251.4,"v":163600,"usd":1.39478025}
{"ts":1758093960000,"o":117251.4,"h":117275.4,"l":117217,"c":117248,"v":724200,"usd":6.17672114}
{"ts":1758094020000,"o":117248,"h":117279.9,"l":117254.1,"c":117271,"v":58000,"usd":0.49463288}
{"ts":1758094080000,"o":117271,"h":117254.5,"l":117186.3,"c":117210,"v":95300,"usd":0.81293455}
{"ts":1758094140000,"o":117210,"h":117267.9,"l":117211,"c":117267.9,"v":139700,"usd":1.19159471}
{"ts":1758094200000,"o":117267.9,"h":117279,"l":117267,"c":117267,"v":56000,"usd":0.47749825}
{"ts":1758094260000,"o":117267,"h":117280.8,"l":117265,"c":117280.8,"v":14800,"usd":0.1262022}
{"ts":1758094320000,"o":117280.8,"h":117300,"l":117280,"c":117280.1,"v":129200,"usd":1.10149119}
{"ts":1758094380000,"o":117280.1,"h":117280,"l":117187.6,"c":117187.6,"v":310500,"usd":2.64847636}
{"ts":1758094440000,"o":117187.6,"h":117261,"l":117186.6,"c":117242,"v":417400,"usd":3.56084063}
{"ts":1758094500000,"o":117242,"h":117254.6,"l":117240,"c":117240,"v":69300,"usd":0.59103248}
{"ts":1758094560000,"o":117240,"h":117240,"l":117229,"c":117234,"v":154600,"usd":1.31869315}
{"ts":1758094620000,"o":117234,"h":117256.8,"l":117237,"c":117256.8,"v":34400,"usd":0.29338892}
{"ts":1758094680000,"o":117256.8,"h":117299.4,"l":117257,"c":117279.1,"v":350500,"usd":2.98846252}
{"ts":1758094740000,"o":117279.1,"h":117279,"l":117270,"c":117271.1,"v":30500,"usd":0.26006585}
{"ts":1758094800000,"o":117271.1,"h":117271,"l":117260,"c":117264,"v":107300,"usd":0.91498374}
{"ts":1758094860000,"o":117264,"h":117270,"l":117260,"c":117260,"v":23200,"usd":0.19783914}
{"ts":1758094920000,"o":117260,"h":117261,"l":117260,"c":117261,"v":31300,"usd":0.2669294}
{"ts":1758094980000,"o":117261,"h":117262,"l":117261,"c":117261.9,"v":108000,"usd":0.92101334}
{"ts":1758095040000,"o":117261.9,"h":117261,"l":117235.5,"c":117255.2,"v":83200,"usd":0.70954709}
{"ts":1758095100000,"o":117255.2,"h":117255.2,"l":117242.9,"c":117242.9,"v":48400,"usd":0.412777}
{"ts":1758095160000,"o":117242.9,"h":117248.5,"l":117242.9,"c":117248.5,"v":60000,"usd":0.51175333}
{"ts":1758095220000,"o":117248.5,"h":117248.4,"l":117242,"c":117242,"v":62600,"usd":0.53391019}
{"ts":1758095280000,"o":117242,"h":117280,"l":117242.1,"c":117280,"v":88700,"usd":0.75645793}
{"ts":1758095340000,"o":117280,"h":117280,"l":117266.1,"c":117266.1,"v":132700,"usd":1.13148397}
{"ts":1758095400000,"o":117266.1,"h":117276.6,"l":117266.1,"c":117272,"v":56700,"usd":0.4834921}
{"ts":1758095460000,"o":117272,"h":117272,"l":117270.1,"c":117272,"v":34900,"usd":0.29760267}
{"ts":1758095520000,"o":117272,"h":117272,"l":117271.9,"c":117272,"v":15000,"usd":0.127908}
{"ts":1758095580000,"o":117272,"h":117272,"l":117223,"c":117234.3,"v":286900,"usd":2.44713165}
{"ts":1758095640000,"o":117234.3,"h":117237.9,"l":117237.9,"c":117237.9,"v":300,"usd":0.00255891}
{"ts":1758095700000,"o":117237.9,"h":117242,"l":117238,"c":117242,"v":71500,"usd":0.60986895}
{"ts":1758095760000,"o":117242,"h":117257.1,"l":117242,"c":117255,"v":239000,"usd":2.03847515}
{"ts":1758095820000,"o":117255,"h":117255.1,"l":117212.6,"c":117212.6,"v":83000,"usd":0.7079424}
{"ts":1758095880000,"o":117212.6,"h":117234.4,"l":117212.6,"c":117222,"v":214000,"usd":1.82568073}
{"ts":1758095940000,"o":117222,"h":117222,"l":117211,"c":117211,"v":43200,"usd":0.36853203}
{"ts":1758096000000,"o":117211,"h":117211,"l":117194,"c":117204,"v":305500,"usd":2.60676068}
{"ts":1758096060000,"o":117204,"h":117237.3,"l":117207.7,"c":117222,"v":200800,"usd":1.71308336}
{"ts":1758096120000,"o":117222,"h":117220,"l":117187.3,"c":117187.3,"v":35900,"usd":0.30628402}
{"ts":1758096180000,"o":117187.3,"h":117186.5,"l":117140,"c":117140.1,"v":103900,"usd":0.88687342}
{"ts":1758096240000,"o":117140.1,"h":117184.9,"l":117140.1,"c":117160.6,"v":214100,"usd":1.82740346}
{"ts":1758096300000,"o":117160.6,"h":117198.9,"l":117160,"c":117160,"v":102200,"usd":0.87215029}
{"ts":1758096360000,"o":117160,"h":117153.1,"l":117065,"c":117093,"v":408500,"usd":3.4885794}
{"ts":1758096420000,"o":117093,"h":117111,"l":117070,"c":117070,"v":156600,"usd":1.3374243}
{"ts":1758096480000,"o":117070,"h":117086,"l":117065,"c":117086,"v":133900,"usd":1.14375339}
{"ts":1758096540000,"o":117086,"h":117139.1,"l":117094.9,"c":117139,"v":250500,"usd":2.13903983}
{"ts":1758096600000,"o":117139,"h":117139,"l":117096.8,"c":117104,"v":93500,"usd":0.79827799}
{"ts":1758096660000,"o":117104,"h":117123,"l":117105,"c":117123,"v":84700,"usd":0.72325859}
{"ts":1758096720000,"o":117123,"h":117123,"l":117095,"c":117095,"v":184500,"usd":1.57541566}
{"ts":1758096780000,"o":117095,"h":117092,"l":117060,"c":117084,"v":536700,"usd":4.58460808}
{"ts":1758096840000,"o":117084,"h":117083.9,"l":117069,"c":117069.1,"v":23200,"usd":0.19816485}
{"ts":1758096900000,"o":117069.1,"h":117069,"l":117037,"c":117037,"v":76800,"usd":0.65608678}
{"ts":1758096960000,"o":117037,"h":117054.5,"l":117024.3,"c":117054.5,"v":120100,"usd":1.02618386}
{"ts":1758097020000,"o":117054.5,"h":117054.4,"l":117043,"c":117043,"v":16000,"usd":0.1366906}
{"ts":1758097080000,"o":117043,"h":117043,"l":117035,"c":117035,"v":21900,"usd":0.18711779}
{"ts":1758097140000,"o":117035,"h":117060,"l":117035.1,"c":117045,"v":233200,"usd":1.99238565}
{"ts":1758097200000,"o":117045,"h":117045,"l":117008.8,"c":117008.8,"v":63200,"usd":0.54002085}
{"ts":1758097260000,"o":117008.8,"h":117008.8,"l":116973,"c":117000,"v":664300,"usd":5.67861435}
{"ts":1758097320000,"o":117000,"h":116999.9,"l":116996,"c":116996,"v":64600,"usd":0.55214097}
{"ts":1758097380000,"o":116996,"h":117004,"l":116964,"c":117004,"v":339300,"usd":2.90037904}
{"ts":1758097440000,"o":117004,"h":117041.4,"l":117004,"c":117039.2,"v":157100,"usd":1.34259903}
{"ts":1758097500000,"o":117039.2,"h":117052.1,"l":117005.2,"c":117005.2,"v":147100,"usd":1.25677778}
{"ts":1758097560000,"o":117005.2,"h":117018,"l":116998,"c":117017,"v":107100,"usd":0.91538424}
{"ts":1758097620000,"o":117017,"h":117007.1,"l":116970,"c":116970,"v":37300,"usd":0.31880599}
{"ts":1758097680000,"o":116970,"h":116981,"l":116936.8,"c":116950,"v":133000,"usd":1.13725946}
{"ts":1758097740000,"o":116950,"h":116950,"l":116927.2,"c":116932.4,"v":30700,"usd":0.26251945}
{"ts":1758097800000,"o":116932.4,"h":116949.6,"l":116915,"c":116932.1,"v":169400,"usd":1.44872752}
{"ts":1758097860000,"o":116932.1,"h":116932.1,"l":116907.3,"c":116913.2,"v":67100,"usd":0.57394395}
{"ts":1758097920000,"o":116913.2,"h":116913.1,"l":116887.4,"c":116887.6,"v":167400,"usd":1.43205468}
{"ts":1758097980000,"o":116887.6,"h":116892,"l":116864,"c":116875,"v":396700,"usd":3.39409374}
{"ts":1758098040000,"o":116875,"h":116866,"l":116780.1,"c":116810,"v":1108800,"usd":9.49237088}
{"ts":1758098100000,"o":116810,"h":116850.6,"l":116728.5,"c":116773.3,"v":928200,"usd":7.94796217}
{"ts":1758098160000,"o":116773.3,"h":116790,"l":116736,"c":116736,"v":401200,"usd":3.43604695}
{"ts":1758098220000,"o":116736,"h":116736,"l":116720.1,"c":116728.7,"v":281300,"usd":2.40988099}
{"ts":1758098280000,"o":116728.7,"h":116797.4,"l":116728.8,"c":116795,"v":405700,"usd":3.47479938}
{"ts":1758098340000,"o":116795,"h":116849.8,"l":116765,"c":116819,"v":545100,"usd":4.66738552}
{"ts":1758098400000,"o":116819,"h":116831.3,"l":116792.3,"c":116797,"v":47100,"usd":0.40324614}
{"ts":1758098460000,"o":116797,"h":116804.3,"l":116770.7,"c":116770.7,"v":238500,"usd":2.04223192}
{"ts":1758098520000,"o":116770.7,"h":116770.7,"l":116730,"c":116730,"v":43300,"usd":0.37083042}
{"ts":1758098580000,"o":116730,"h":116722.3,"l":116717,"c":116717,"v":51500,"usd":0.44122591}
{"ts":1758098640000,"o":116717,"h":116730.6,"l":116716.9,"c":116727,"v":191600,"usd":1.64153214}
{"ts":1758098700000,"o":116727,"h":116839.9,"l":116727,"c":116776.8,"v":723700,"usd":6.19691918}
{"ts":1758098760000,"o":116776.8,"h":116795.1,"l":116760.1,"c":116795,"v":184700,"usd":1.58170529}
{"ts":1758098820000,"o":116795,"h":116795.1,"l":116775,"c":116775,"v":16400,"usd":0.1404294}
{"ts":1758098880000,"o":116775,"h":116797.4,"l":116770.1,"c":116780,"v":197400,"usd":1.69032907}
{"ts":1758098940000,"o":116780,"h":116826.5,"l":116780,"c":116805.7,"v":250400,"usd":2.14382976}
{"ts":1758099000000,"o":116805.7,"h":116823.2,"l":116800.2,"c":116800.3,"v":75100,"usd":0.64290104}
{"ts":1758099060000,"o":116800.3,"h":116800.3,"l":116800.3,"c":116800.3,"v":10200,"usd":0.08732832}
{"ts":1758099120000,"o":116800.3,"h":116868.1,"l":116800.3,"c":116868.1,"v":493600,"usd":4.22466809}
{"ts":1758099180000,"o":116868.1,"h":116850,"l":116802.6,"c":116821,"v":72600,"usd":0.62143751}
{"ts":1758099240000,"o":116821,"h":116818.1,"l":116818,"c":116818,"v":12900,"usd":0.11042787}
{"ts":1758099300000,"o":116818,"h":116841,"l":116818,"c":116841,"v":23200,"usd":0.19858829}
{"ts":1758099360000,"o":116841,"h":116858,"l":116828,"c":116828,"v":17200,"usd":0.14720938}
{"ts":1758099420000,"o":116828,"h":116829,"l":116813,"c":116829,"v":46100,"usd":0.39461806}
{"ts":1758099480000,"o":116829,"h":116848.7,"l":116829,"c":116848.7,"v":51200,"usd":0.43822107}
{"ts":1758099540000,"o":116848.7,"h":116909,"l":116858.1,"c":116883.5,"v":266400,"usd":2.27924484}
{"ts":1758099600000,"o":116883.5,"h":116883.4,"l":116881,"c":116881,"v":15500,"usd":0.13261045}
{"ts":1758099660000,"o":116881,"h":116881,"l":116800.2,"c":116800.2,"v":220100,"usd":1.88336709}
{"ts":1758099720000,"o":116800.2,"h":116800.3,"l":116765.5,"c":116765.6,"v":672600,"usd":5.75858796}
{"ts":1758099780000,"o":116765.6,"h":116778.4,"l":116761,"c":116778.4,"v":84100,"usd":0.72024184}
{"ts":1758099840000,"o":116778.4,"h":116829,"l":116779,"c":116800.9,"v":154300,"usd":1.32097408}
{"ts":1758099900000,"o":116800.9,"h":116816,"l":116786,"c":116786.1,"v":41400,"usd":0.354456}
{"ts":1758099960000,"o":116786.1,"h":116787,"l":116763,"c":116763,"v":39400,"usd":0.33738807}
{"ts":1758100020000,"o":116763,"h":116761.2,"l":116730,"c":116730,"v":102100,"usd":0.87444827}
{"ts":1758100080000,"o":116730,"h":116730,"l":116729,"c":116729.1,"v":6900,"usd":0.05911102}
{"ts":1758100140000,"o":116729.1,"h":116729.1,"l":116717,"c":116717,"v":89900,"usd":0.77016726}
{"ts":1758100200000,"o":116717,"h":116716.9,"l":116710,"c":116710,"v":19600,"usd":0.16793454}
{"ts":1758100260000,"o":116710,"h":116712,"l":116710,"c":116712,"v":38000,"usd":0.32559135}
{"ts":1758100320000,"o":116712,"h":116714,"l":116714,"c":116714,"v":1000,"usd":0.008568}
{"ts":1758100380000,"o":116714,"h":116714,"l":116714,"c":116714,"v":800,"usd":0.0068544}
{"ts":1758100440000,"o":116714,"h":116739,"l":116714,"c":116739,"v":71000,"usd":0.60831578}
{"ts":1758100500000,"o":116739,"h":116738.9,"l":116715.4,"c":116731,"v":407400,"usd":3.49016821}
{"ts":1758100560000,"o":116731,"h":116727.8,"l":116727.1,"c":116727.1,"v":26400,"usd":0.2261687}
{"ts":1758100620000,"o":116727.1,"h":116717.2,"l":116717.2,"c":116717.2,"v":1500,"usd":0.01285155}
{"ts":1758100680000,"o":116717.2,"h":116717,"l":116715,"c":116715,"v":25200,"usd":0.2159085}
{"ts":1758100740000,"o":116715,"h":116715.1,"l":116715,"c":116715,"v":4500,"usd":0.03855555}
{"ts":1758100800000,"o":116715,"h":116731,"l":116713,"c":116731,"v":104500,"usd":0.89534652}
{"ts":1758100860000,"o":116731,"h":116736,"l":116721,"c":116722,"v":223000,"usd":1.91050281}
{"ts":1758100920000,"o":116722,"h":116722.1,"l":116663.7,"c":116679,"v":4643300,"usd":39.79365842}
{"ts":1758100980000,"o":116679,"h":116709,"l":116667,"c":116709,"v":5927800,"usd":50.80409463}
{"ts":1758101040000,"o":116709,"h":116734.7,"l":116692.4,"c":116734.6,"v":1831700,"usd":15.69664127}
{"ts":1758101100000,"o":116734.6,"h":116778.1,"l":116720,"c":116778,"v":129300,"usd":1.1075499}
{"ts":1758101160000,"o":116778,"h":116784,"l":116767,"c":116784,"v":59400,"usd":0.50865296}
{"ts":1758101220000,"o":116784,"h":116787,"l":116768,"c":116768,"v":212400,"usd":1.81884302}
{"ts":1758101280000,"o":116768,"h":116767,"l":116759,"c":116759,"v":66400,"usd":0.56866354}
{"ts":1758101340000,"o":116759,"h":116759.1,"l":116759.1,"c":116759.1,"v":300,"usd":0.00256938}
{"ts":1758101400000,"o":116759.1,"h":116761,"l":116759.1,"c":116761,"v":121500,"usd":1.04059888}
{"ts":1758101460000,"o":116761,"h":116780,"l":116740.4,"c":116740.9,"v":64700,"usd":0.5541529}
{"ts":1758101520000,"o":116740.9,"h":116741,"l":116724.9,"c":116724.9,"v":95100,"usd":0.81469259}
{"ts":1758101580000,"o":116724.9,"h":116771.3,"l":116720,"c":116771.3,"v":203600,"usd":1.74410978}
{"ts":1758101640000,"o":116771.3,"h":116762,"l":116760,"c":116762,"v":28700,"usd":0.24580367}
{"ts":1758101700000,"o":116762,"h":116762,"l":116756,"c":116756,"v":54800,"usd":0.46933252}
{"ts":1758101760000,"o":116756,"h":116756,"l":116727,"c":116727,"v":118300,"usd":1.01326669}
{"ts":1758101820000,"o":116727,"h":116727,"l":116722.6,"c":116727,"v":135000,"usd":1.15658457}
{"ts":1758101880000,"o":116727,"h":116727,"l":116727,"c":116727,"v":1300,"usd":0.0111371}
{"ts":1758101940000,"o":116727,"h":116752,"l":116726.7,"c":116752,"v":176600,"usd":1.51289393}
{"ts":1758102000000,"o":116752,"h":116773.8,"l":116752,"c":116773.8,"v":203700,"usd":1.74463877}
{"ts":1758102060000,"o":116773.8,"h":116799.5,"l":116773.9,"c":116787,"v":62100,"usd":0.53172555}
{"ts":1758102120000,"o":116787,"h":116800,"l":116787,"c":116800,"v":140000,"usd":1.19876216}
{"ts":1758102180000,"o":116800,"h":116800,"l":116780,"c":116780,"v":258000,"usd":2.20904187}
{"ts":1758102240000,"o":116780,"h":116789,"l":116741.3,"c":116741.3,"v":851600,"usd":7.29358862}
{"ts":1758102300000,"o":116741.3,"h":116736.9,"l":116709,"c":116709,"v":29400,"usd":0.25187707}
{"ts":1758102360000,"o":116709,"h":116707,"l":116700,"c":116700,"v":44300,"usd":0.37960047}
{"ts":1758102420000,"o":116700,"h":116712,"l":116700,"c":116712,"v":205600,"usd":1.76177744}
{"ts":1758102480000,"o":116712,"h":116712,"l":116664.9,"c":116665,"v":71200,"usd":0.61014768}
{"ts":1758102540000,"o":116665,"h":116664.9,"l":116631.8,"c":116631.9,"v":67800,"usd":0.58124239}
{"ts":1758102600000,"o":116631.9,"h":116631.9,"l":116574.9,"c":116586.8,"v":515100,"usd":4.4174016}
{"ts":1758102660000,"o":116586.8,"h":116612.9,"l":116586.8,"c":116590,"v":462100,"usd":3.96343051}
{"ts":1758102720000,"o":116590,"h":116602.2,"l":116590,"c":116602.2,"v":230500,"usd":1.9770199}
{"ts":1758102780000,"o":116602.2,"h":116620,"l":116607.7,"c":116608.5,"v":159400,"usd":1.36694117}
{"ts":1758102840000,"o":116608.5,"h":116603.4,"l":116580,"c":116580.1,"v":277200,"usd":2.37746321}
{"ts":1758102900000,"o":116580.1,"h":116617.7,"l":116580,"c":116617.7,"v":140600,"usd":1.20600409}
{"ts":1758102960000,"o":116617.7,"h":116619.9,"l":116599.6,"c":116599.6,"v":2700,"usd":0.02315565}
{"ts":1758103020000,"o":116599.6,"h":116595.1,"l":116595,"c":116595,"v":133800,"usd":1.14756246}
{"ts":1758103080000,"o":116595,"h":116594,"l":116591,"c":116591,"v":2500,"usd":0.0214424}
{"ts":1758103140000,"o":116591,"h":116591.1,"l":116591,"c":116591.1,"v":10900,"usd":0.0934893}
{"ts":1758103200000,"o":116591.1,"h":116591.1,"l":116564.1,"c":116564.1,"v":248900,"usd":2.13506749}
{"ts":1758103260000,"o":116564.1,"h":116564.1,"l":116530,"c":116549.1,"v":284500,"usd":2.44128828}
{"ts":1758103320000,"o":116549.1,"h":116614,"l":116549.1,"c":116608.3,"v":653700,"usd":5.60771184}
{"ts":1758103380000,"o":116608.3,"h":116607,"l":116560.1,"c":116572.8,"v":281700,"usd":2.4165573}
{"ts":1758103440000,"o":116572.8,"h":116572.8,"l":116550,"c":116550,"v":201000,"usd":1.72442875}
{"ts":1758103500000,"o":116550,"h":116550,"l":116544,"c":116544,"v":117000,"usd":1.00387111}
{"ts":1758103560000,"o":116544,"h":116543.1,"l":116537,"c":116537,"v":39800,"usd":0.34150835}
{"ts":1758103620000,"o":116537,"h":116530.3,"l":116520,"c":116520,"v":298600,"usd":2.56243734}
{"ts":1758103680000,"o":116520,"h":116545,"l":116520.1,"c":116545,"v":459800,"usd":3.9459887}
{"ts":1758103740000,"o":116545,"h":116571,"l":116545,"c":116564,"v":151600,"usd":1.30075912}
{"ts":1758103800000,"o":116564,"h":116564,"l":116528,"c":116528,"v":32800,"usd":0.28143473}
{"ts":1758103860000,"o":116528,"h":116530,"l":116528,"c":116530,"v":183300,"usd":1.57300674}
{"ts":1758103920000,"o":116530,"h":116530,"l":116520,"c":116520,"v":28100,"usd":0.241148}
{"ts":1758103980000,"o":116520,"h":116520.1,"l":116500,"c":116500,"v":62100,"usd":0.53296939}
{"ts":1758104040000,"o":116500,"h":116500,"l":116490,"c":116490.1,"v":170700,"usd":1.46524961}
{"ts":1758104100000,"o":116490.1,"h":116490,"l":116463.6,"c":116475.1,"v":503900,"usd":4.32642941}
{"ts":1758104160000,"o":116475.1,"h":116499.9,"l":116475.1,"c":116492.6,"v":463800,"usd":3.98187916}
{"ts":1758104220000,"o":116492.6,"h":116486,"l":116480,"c":116486,"v":100900,"usd":0.86624403}
{"ts":1758104280000,"o":116486,"h":116486,"l":116485.2,"c":116485.2,"v":3600,"usd":0.03090503}
{"ts":1758104340000,"o":116485.2,"h":116485,"l":116478,"c":116478,"v":28300,"usd":0.24295789}
{"ts":1758104400000,"o":116478,"h":116478,"l":116470,"c":116470,"v":44300,"usd":0.38035119}
{"ts":1758104460000,"o":116470,"h":116470,"l":116467,"c":116467,"v":39200,"usd":0.33656896}
{"ts":1758104520000,"o":116467,"h":116467,"l":116410.3,"c":116415.5,"v":472600,"usd":4.05816774}
{"ts":1758104580000,"o":116415.5,"h":116415.4,"l":116413,"c":116413,"v":1700,"usd":0.01460305}
{"ts":1758104640000,"o":116413,"h":116412.7,"l":116404.7,"c":116405.3,"v":30600,"usd":0.26287282}
{"ts":1758104700000,"o":116405.3,"h":116405.4,"l":116405.3,"c":116405.4,"v":146700,"usd":1.26025569}
{"ts":1758104760000,"o":116405.4,"h":116422.4,"l":116405.4,"c":116410.6,"v":520400,"usd":4.47042315}
{"ts":1758104820000,"o":116410.6,"h":116413,"l":116410.5,"c":116413,"v":282400,"usd":2.42589982}
{"ts":1758104880000,"o":116413,"h":116413,"l":116413,"c":116413,"v":2500,"usd":0.02147525}
{"ts":1758104940000,"o":116413,"h":116412.9,"l":116399.1,"c":116399.1,"v":942100,"usd":8.09311241}
{"ts":1758105000000,"o":116399.1,"h":116399.2,"l":116399.1,"c":116399.1,"v":3700,"usd":0.03178707}
{"ts":1758105060000,"o":116399.1,"h":116428.4,"l":116399.2,"c":116423.1,"v":619900,"usd":5.32528093}
{"ts":1758105120000,"o":116423.1,"h":116423,"l":116422,"c":116423,"v":139400,"usd":1.19736236}
{"ts":1758105180000,"o":116423,"h":116458,"l":116424,"c":116458,"v":89200,"usd":0.76613818}
{"ts":1758105240000,"o":116458,"h":116459,"l":116443.2,"c":116443.2,"v":55800,"usd":0.47914536}
{"ts":1758105300000,"o":116443.2,"h":116443.3,"l":116443.2,"c":116443.3,"v":2800,"usd":0.02404612}
{"ts":1758105360000,"o":116443.3,"h":116443.2,"l":116413,"c":116413,"v":904700,"usd":7.77066848}
{"ts":1758105420000,"o":116413,"h":116413,"l":116381.1,"c":116392.2,"v":366200,"usd":3.14608959}
{"ts":1758105480000,"o":116392.2,"h":116392.2,"l":116392.1,"c":116392.1,"v":2800,"usd":0.02405648}
{"ts":1758105540000,"o":116392.1,"h":116392.1,"l":116392.1,"c":116392.1,"v":6300,"usd":0.05412708}
{"ts":1758105600000,"o":116392.1,"h":116392.2,"l":116392.1,"c":116392.2,"v":600,"usd":0.00515496}
{"ts":1758105660000,"o":116392.2,"h":116393,"l":116374.6,"c":116393,"v":486400,"usd":4.17942714}
{"ts":1758105720000,"o":116393,"h":116395,"l":116391,"c":116395,"v":107500,"usd":0.92360635}
{"ts":1758105780000,"o":116395,"h":116394,"l":116376.9,"c":116376.9,"v":239000,"usd":2.0535217}
{"ts":1758105840000,"o":116376.9,"h":116420,"l":116377,"c":116407,"v":273700,"usd":2.35157511}
{"ts":1758105900000,"o":116407,"h":116407.1,"l":116405,"c":116405,"v":143800,"usd":1.2353148}
{"ts":1758105960000,"o":116405,"h":116405,"l":116390,"c":116390,"v":180700,"usd":1.55242851}
{"ts":1758106020000,"o":116390,"h":116390,"l":116376.9,"c":116377,"v":42100,"usd":0.36173741}
{"ts":1758106080000,"o":116377,"h":116377,"l":116371.2,"c":116371.2,"v":113100,"usd":0.97184895}
{"ts":1758106140000,"o":116371.2,"h":116371.2,"l":116356,"c":116356,"v":58000,"usd":0.49842787}
{"ts":1758106200000,"o":116356,"h":116391,"l":116356,"c":116378.1,"v":297100,"usd":2.55328598}
{"ts":1758106260000,"o":116378.1,"h":116378,"l":116361.1,"c":116362,"v":9800,"usd":0.08421812}
{"ts":1758106320000,"o":116362,"h":116361.9,"l":116341.1,"c":116341.1,"v":113700,"usd":0.97714546}
{"ts":1758106380000,"o":116341.1,"h":116341,"l":116301.1,"c":116301.2,"v":714600,"usd":6.14318146}
{"ts":1758106440000,"o":116301.2,"h":116301.2,"l":116264,"c":116281.7,"v":389100,"usd":3.34615497}
{"ts":1758106500000,"o":116281.7,"h":116335.9,"l":116270,"c":116335.9,"v":10773100,"usd":92.6333186}
{"ts":1758106560000,"o":116335.9,"h":116360,"l":116327,"c":116348.5,"v":140300,"usd":1.20589532}
{"ts":1758106620000,"o":116348.5,"h":116348.6,"l":116337.9,"c":116337.9,"v":150900,"usd":1.29703959}
{"ts":1758106680000,"o":116337.9,"h":116337,"l":116336,"c":116336,"v":21200,"usd":0.18223024}
{"ts":1758106740000,"o":116336,"h":116375.9,"l":116336,"c":116373,"v":329700,"usd":2.83377788}
{"ts":1758106800000,"o":116373,"h":116377,"l":116373,"c":116377,"v":14700,"usd":0.12631546}
{"ts":1758106860000,"o":116377,"h":116390.8,"l":116365,"c":116368,"v":299400,"usd":2.57266105}
{"ts":1758106920000,"o":116368,"h":116368.9,"l":116336.4,"c":116350.1,"v":205900,"usd":1.76964322}
{"ts":1758106980000,"o":116350.1,"h":116363,"l":116326,"c":116326,"v":76100,"usd":0.65404797}
{"ts":1758107040000,"o":116326,"h":116324,"l":116310,"c":116310.1,"v":14000,"usd":0.12035868}
{"ts":1758107100000,"o":116310.1,"h":116311,"l":116282.6,"c":116310,"v":347300,"usd":2.98650649}
{"ts":1758107160000,"o":116310,"h":116328,"l":116309,"c":116309,"v":130000,"usd":1.11768543}
{"ts":1758107220000,"o":116309,"h":116309.1,"l":116295,"c":116295.1,"v":208100,"usd":1.78935498}
{"ts":1758107280000,"o":116295.1,"h":116295,"l":116292,"c":116292,"v":47900,"usd":0.41189161}
{"ts":1758107340000,"o":116292,"h":116307.3,"l":116292,"c":116307.3,"v":297000,"usd":2.55383687}
{"ts":1758107400000,"o":116307.3,"h":116365.1,"l":116317.4,"c":116359.1,"v":594400,"usd":5.10938424}
{"ts":1758107460000,"o":116359.1,"h":116359,"l":116322.6,"c":116330.1,"v":68200,"usd":0.58623059}
{"ts":1758107520000,"o":116330.1,"h":116330,"l":116310,"c":116310.6,"v":251000,"usd":2.15787829}
{"ts":1758107580000,"o":116310.6,"h":116363,"l":116311,"c":116347.1,"v":269200,"usd":2.31381381}
{"ts":1758107640000,"o":116347.1,"h":116347,"l":116313,"c":116336.1,"v":111200,"usd":0.95592628}
{"ts":1758107700000,"o":116336.1,"h":116363,"l":116336,"c":116360.5,"v":192400,"usd":1.65358675}
{"ts":1758107760000,"o":116360.5,"h":116365.4,"l":116334,"c":116334,"v":711700,"usd":6.11622702}
{"ts":1758107820000,"o":116334,"h":116334,"l":116321,"c":116321,"v":28100,"usd":0.24155964}
{"ts":1758107880000,"o":116321,"h":116335,"l":116321,"c":116335,"v":201300,"usd":1.73055277}
{"ts":1758107940000,"o":116335,"h":116335,"l":116295.8,"c":116304.2,"v":128800,"usd":1.10728136}
{"ts":1758108000000,"o":116304.2,"h":116304.1,"l":116304,"c":116304.1,"v":25100,"usd":0.21581479}
{"ts":1758108060000,"o":116304.1,"h":116304,"l":116303,"c":116303,"v":9800,"usd":0.08426236}
{"ts":1758108120000,"o":116303,"h":116303,"l":116277,"c":116297.2,"v":148900,"usd":1.28047936}
{"ts":1758108180000,"o":116297.2,"h":116297.3,"l":116264.2,"c":116297.3,"v":812700,"usd":6.98974931}
{"ts":1758108240000,"o":116297.3,"h":116378.7,"l":116297.3,"c":116340,"v":414900,"usd":3.56694538}
{"ts":1758108300000,"o":116340,"h":116363,"l":116324,"c":116363,"v":200000,"usd":1.71916403}
{"ts":1758108360000,"o":116363,"h":116368.1,"l":116336,"c":116336.1,"v":109400,"usd":0.94018986}
{"ts":1758108420000,"o":116336.1,"h":116336,"l":116285.9,"c":116306.1,"v":245200,"usd":2.10820248}
{"ts":1758108480000,"o":116306.1,"h":116306.1,"l":116306,"c":116306.1,"v":4900,"usd":0.0421302}
{"ts":1758108540000,"o":116306.1,"h":116334.8,"l":116306.1,"c":116334.8,"v":618300,"usd":5.31568896}
{"ts":1758108600000,"o":116334.8,"h":116336,"l":116334.8,"c":116336,"v":90700,"usd":0.77964288}
{"ts":1758108660000,"o":116336,"h":116335.9,"l":116305,"c":116311,"v":102300,"usd":0.87948533}
{"ts":1758108720000,"o":116311,"h":116311,"l":116307,"c":116307,"v":14200,"usd":0.12208802}
{"ts":1758108780000,"o":116307,"h":116307,"l":116306.1,"c":116306.1,"v":7100,"usd":0.06104544}
{"ts":1758108840000,"o":116306.1,"h":116315,"l":116306.1,"c":116315,"v":352700,"usd":3.03249511}
{"ts":1758108900000,"o":116315,"h":116344.5,"l":116311,"c":116311,"v":127900,"usd":1.09950754}
{"ts":1758108960000,"o":116311,"h":116311,"l":116298,"c":116299.5,"v":79800,"usd":0.68614158}
{"ts":1758109020000,"o":116299.5,"h":116299,"l":116277.8,"c":116289.1,"v":167900,"usd":1.44383612}
{"ts":1758109080000,"o":116289.1,"h":116294,"l":116289.1,"c":116293.9,"v":203900,"usd":1.75338717}
{"ts":1758109140000,"o":116293.9,"h":116320,"l":116294,"c":116320,"v":119900,"usd":1.03093631}
{"ts":1758109200000,"o":116320,"h":116319.9,"l":116309.1,"c":116309.1,"v":19600,"usd":0.1685034}
{"ts":1758109260000,"o":116309.1,"h":116310,"l":116309,"c":116309.9,"v":197800,"usd":1.70063556}
{"ts":1758109320000,"o":116309.9,"h":116312,"l":116306,"c":116306.1,"v":158700,"usd":1.36445278}
{"ts":1758109380000,"o":116306.1,"h":116306,"l":116299,"c":116300,"v":464900,"usd":3.99742945}
{"ts":1758109440000,"o":116300,"h":116299.9,"l":116298.1,"c":116298.1,"v":192000,"usd":1.65091661}
{"ts":1758109500000,"o":116298.1,"h":116320.9,"l":116298.2,"c":116302,"v":344700,"usd":2.96382545}
{"ts":1758109560000,"o":116302,"h":116320,"l":116300,"c":116318.1,"v":21500,"usd":0.18486021}
{"ts":1758109620000,"o":116318.1,"h":116373.4,"l":116319,"c":116344,"v":427800,"usd":3.67687883}
{"ts":1758109680000,"o":116344,"h":116372.4,"l":116352,"c":116372.4,"v":90600,"usd":0.7786584}
{"ts":1758109740000,"o":116372.4,"h":116366,"l":116329.1,"c":116337,"v":172400,"usd":1.48195738}
{"ts":1758109800000,"o":116337,"h":116349,"l":116337,"c":116343.1,"v":49200,"usd":0.42287125}
{"ts":1758109860000,"o":116343.1,"h":116343,"l":116269.1,"c":116297,"v":317600,"usd":2.73111085}
{"ts":1758109920000,"o":116297,"h":116320,"l":116271.2,"c":116319.9,"v":617200,"usd":5.30768064}
{"ts":1758109980000,"o":116319.9,"h":116338,"l":116299,"c":116299,"v":188000,"usd":1.61612774}
{"ts":1758110040000,"o":116299,"h":116299,"l":116293,"c":116293,"v":45100,"usd":0.3878061}
{"ts":1758110100000,"o":116293,"h":116293,"l":116289,"c":116289,"v":29500,"usd":0.25367096}
{"ts":1758110160000,"o":116289,"h":116289.1,"l":116264,"c":116271.7,"v":66500,"usd":0.57189308}
{"ts":1758110220000,"o":116271.7,"h":116271,"l":116262,"c":116262,"v":24100,"usd":0.20728571}
{"ts":1758110280000,"o":116262,"h":116262,"l":116256.1,"c":116256.1,"v":28700,"usd":0.24686632}
{"ts":1758110340000,"o":116256.1,"h":116256.1,"l":116256,"c":116256,"v":206000,"usd":1.7719502}
{"ts":1758110400000,"o":116256,"h":116256,"l":116255.1,"c":116255.1,"v":34000,"usd":0.29246107}
{"ts":1758110460000,"o":116255.1,"h":116255.2,"l":116234.4,"c":116251.9,"v":570000,"usd":4.90376579}
{"ts":1758110520000,"o":116251.9,"h":116260,"l":116252,"c":116259.1,"v":113800,"usd":0.97887379}
{"ts":1758110580000,"o":116259.1,"h":116280,"l":116251,"c":116280,"v":505400,"usd":4.34732582}
{"ts":1758110640000,"o":116280,"h":116280,"l":116263,"c":116263,"v":24500,"usd":0.2107052}
{"ts":1758110700000,"o":116263,"h":116262.8,"l":116260,"c":116260,"v":21000,"usd":0.18062754}
{"ts":1758110760000,"o":116260,"h":116260,"l":116215.6,"c":116218,"v":437000,"usd":3.75959002}
{"ts":1758110820000,"o":116218,"h":116218,"l":116217.9,"c":116218,"v":156200,"usd":1.3440229}
{"ts":1758110880000,"o":116218,"h":116241,"l":116218,"c":116234,"v":162600,"usd":1.39897297}
{"ts":1758110940000,"o":116234,"h":116232.1,"l":116220,"c":116220.1,"v":62700,"usd":0.53949238}
{"ts":1758111000000,"o":116220.1,"h":116220,"l":116208.2,"c":116208.3,"v":359600,"usd":3.09428147}
{"ts":1758111060000,"o":116208.3,"h":116276.8,"l":116208.2,"c":116276.8,"v":494500,"usd":4.25418443}
{"ts":1758111120000,"o":116276.8,"h":116306.1,"l":116276.8,"c":116303,"v":247600,"usd":2.12922017}
{"ts":1758111180000,"o":116303,"h":116339,"l":116303,"c":116339,"v":147800,"usd":1.27062006}
{"ts":1758111240000,"o":116339,"h":116381,"l":116333,"c":116363.9,"v":1233200,"usd":10.59762258}
{"ts":1758111300000,"o":116363.9,"h":116363.9,"l":116331,"c":116349,"v":129500,"usd":1.11303953}
{"ts":1758111360000,"o":116349,"h":116359.8,"l":116329,"c":116329,"v":159400,"usd":1.36998542}
{"ts":1758111420000,"o":116329,"h":116329.1,"l":116329,"c":116329,"v":36800,"usd":0.31634384}
{"ts":1758111480000,"o":116329,"h":116329.1,"l":116329,"c":116329.1,"v":154600,"usd":1.32898798}
{"ts":1758111540000,"o":116329.1,"h":116329.1,"l":116240.1,"c":116241,"v":303700,"usd":2.6113726}
{"ts":1758111600000,"o":116241,"h":116262,"l":116240.2,"c":116262,"v":1056500,"usd":9.08843261}
{"ts":1758111660000,"o":116262,"h":116269,"l":116262,"c":116269,"v":18700,"usd":0.16083677}
{"ts":1758111720000,"o":116269,"h":116270.9,"l":116245.3,"c":116269.1,"v":418000,"usd":3.59549861}
{"ts":1758111780000,"o":116269.1,"h":116269,"l":116263,"c":116263,"v":15500,"usd":0.13331405}
{"ts":1758111840000,"o":116263,"h":116263,"l":116241.9,"c":116248,"v":208700,"usd":1.79536325}
{"ts":1758111900000,"o":116248,"h":116300,"l":116255,"c":116300,"v":382300,"usd":3.28795041}
{"ts":1758111960000,"o":116300,"h":116340,"l":116306,"c":116340,"v":18000,"usd":0.15473675}
{"ts":1758112020000,"o":116340,"h":116340,"l":116296.4,"c":116309,"v":287000,"usd":2.46733969}
{"ts":1758112080000,"o":116309,"h":116328,"l":116309,"c":116328,"v":235700,"usd":2.02644779}
{"ts":1758112140000,"o":116328,"h":116352,"l":116328,"c":116352,"v":188100,"usd":1.61683066}
{"ts":1758112200000,"o":116352,"h":116379.9,"l":116352,"c":116352.1,"v":390100,"usd":3.35217738}
{"ts":1758112260000,"o":116352.1,"h":116352,"l":116315,"c":116327,"v":177700,"usd":1.52749455}
{"ts":1758112320000,"o":116327,"h":116387,"l":116327,"c":116386,"v":360100,"usd":3.09489738}
{"ts":1758112380000,"o":116386,"h":116389,"l":116356.4,"c":116389,"v":342000,"usd":2.93891651}
{"ts":1758112440000,"o":116389,"h":116480,"l":116389.9,"c":116480,"v":831100,"usd":7.1387377}
{"ts":1758112500000,"o":116480,"h":116512.4,"l":116467,"c":116468,"v":744000,"usd":6.38649397}
{"ts":1758112560000,"o":116468,"h":116490.6,"l":116408.1,"c":116415,"v":671200,"usd":5.76435221}
{"ts":1758112620000,"o":116415,"h":116430,"l":116414.9,"c":116430,"v":217900,"usd":1.87171692}
{"ts":1758112680000,"o":116430,"h":116429.9,"l":116317.6,"c":116319,"v":546900,"usd":4.69893021}
{"ts":1758112740000,"o":116319,"h":116310.9,"l":116262,"c":116262.1,"v":317600,"usd":2.73124662}
{"ts":1758112800000,"o":116262.1,"h":116274.9,"l":116262,"c":116269.1,"v":138100,"usd":1.18781991}
{"ts":1758112860000,"o":116269.1,"h":116269,"l":116190,"c":116190,"v":5914800,"usd":50.90159173}
{"ts":1758112920000,"o":116190,"h":116190.1,"l":116080.1,"c":116119,"v":949200,"usd":8.17532184}
{"ts":1758112980000,"o":116119,"h":116182,"l":116083,"c":116181.1,"v":834100,"usd":7.1827689}
{"ts":1758113040000,"o":116181.1,"h":116244.9,"l":116139.1,"c":116238,"v":4640300,"usd":39.93844404}
{"ts":1758113100000,"o":116238,"h":116238,"l":116200.7,"c":116215,"v":415600,"usd":3.57606295}
{"ts":1758113160000,"o":116215,"h":116214.9,"l":116140,"c":116140,"v":6721400,"usd":57.84546586}
{"ts":1758113220000,"o":116140,"h":116159.5,"l":116109.9,"c":116140,"v":809400,"usd":6.96912424}
{"ts":1758113280000,"o":116140,"h":116161,"l":116140,"c":116161,"v":641300,"usd":5.52153447}
{"ts":1758113340000,"o":116161,"h":116240.7,"l":116158.1,"c":116240.7,"v":1282300,"usd":11.03526614}
{"ts":1758113400000,"o":116240.7,"h":116273.2,"l":116227.5,"c":116248,"v":498100,"usd":4.28444327}
{"ts":1758113460000,"o":116248,"h":116280,"l":116247.9,"c":116280,"v":88100,"usd":0.75773876}
{"ts":1758113520000,"o":116280,"h":116285.2,"l":116261,"c":116261.1,"v":237900,"usd":2.04609556}
{"ts":1758113580000,"o":116261.1,"h":116264,"l":116220.6,"c":116264,"v":505900,"usd":4.35192277}
{"ts":1758113640000,"o":116264,"h":116265,"l":116264,"c":116265,"v":62100,"usd":0.5341283}
{"ts":1758113700000,"o":116265,"h":116265,"l":116265,"c":116265,"v":4100,"usd":0.0352641}
{"ts":1758113760000,"o":116265,"h":116264.9,"l":116262,"c":116262,"v":102400,"usd":0.8807487}
{"ts":1758113820000,"o":116262,"h":116262,"l":116250,"c":116250,"v":76300,"usd":0.65628664}
{"ts":1758113880000,"o":116250,"h":116250,"l":116214.8,"c":116214.8,"v":730200,"usd":6.28208013}
{"ts":1758113940000,"o":116214.8,"h":116214.9,"l":116202.5,"c":116213,"v":557900,"usd":4.8010458}
{"ts":1758114000000,"o":116213,"h":116222,"l":116211,"c":116211,"v":209100,"usd":1.79924187}
{"ts":1758114060000,"o":116211,"h":116210,"l":116108.3,"c":116186.7,"v":652700,"usd":5.61923492}
{"ts":1758114120000,"o":116186.7,"h":116186.8,"l":116174,"c":116183.1,"v":54100,"usd":0.46567398}
{"ts":1758114180000,"o":116183.1,"h":116200,"l":116183.1,"c":116200,"v":625300,"usd":5.38178244}
{"ts":1758114240000,"o":116200,"h":116202,"l":116199.9,"c":116202,"v":138800,"usd":1.19449776}
{"ts":1758114300000,"o":116202,"h":116203.9,"l":116160.2,"c":116179.9,"v":608300,"usd":5.23581682}
{"ts":1758114360000,"o":116179.9,"h":116190.9,"l":116163,"c":116163.1,"v":72300,"usd":0.62231975}
{"ts":1758114420000,"o":116163.1,"h":116180,"l":116163.1,"c":116179.9,"v":195700,"usd":1.68468349}
{"ts":1758114480000,"o":116179.9,"h":116214.9,"l":116163,"c":116191.4,"v":325900,"usd":2.80482021}
{"ts":1758114540000,"o":116191.4,"h":116191,"l":116162,"c":116162,"v":230000,"usd":1.97962121}
{"ts":1758114600000,"o":116162,"h":116175,"l":116144.1,"c":116147.1,"v":361300,"usd":3.11040865}
{"ts":1758114660000,"o":116147.1,"h":116147,"l":116095.5,"c":116115,"v":587100,"usd":5.05644271}
{"ts":1758114720000,"o":116115,"h":116139.2,"l":116105,"c":116105.1,"v":248400,"usd":2.13904114}
{"ts":1758114780000,"o":116105.1,"h":116110,"l":116105,"c":116110,"v":308600,"usd":2.65791265}
{"ts":1758114840000,"o":116110,"h":116151.9,"l":116110,"c":116150.1,"v":391500,"usd":3.37126925}
{"ts":1758114900000,"o":116150.1,"h":116150,"l":116130,"c":116130,"v":202000,"usd":1.73920753}
{"ts":1758114960000,"o":116130,"h":116131.9,"l":116130,"c":116130.1,"v":157400,"usd":1.35537076}
{"ts":1758115020000,"o":116130.1,"h":116130,"l":116112.3,"c":116114,"v":132600,"usd":1.14187212}
{"ts":1758115080000,"o":116114,"h":116180,"l":116113.1,"c":116164,"v":561700,"usd":4.83655147}
{"ts":1758115140000,"o":116164,"h":116228,"l":116169,"c":116199,"v":451800,"usd":3.88823876}
{"ts":1758115200000,"o":116199,"h":116217.3,"l":116186.3,"c":116217.3,"v":169900,"usd":1.46211644}
{"ts":1758115260000,"o":116217.3,"h":116223,"l":116200.6,"c":116223,"v":127100,"usd":1.09367099}
{"ts":1758115320000,"o":116223,"h":116302,"l":116223,"c":116302,"v":416000,"usd":3.57852003}
{"ts":1758115380000,"o":116302,"h":116327,"l":116276.1,"c":116319,"v":138000,"usd":1.18653822}
{"ts":1758115440000,"o":116319,"h":116337,"l":116309.5,"c":116324,"v":117800,"usd":1.01264307}
{"ts":1758115500000,"o":116324,"h":116321,"l":116307.1,"c":116308,"v":203000,"usd":1.74524899}
{"ts":1758115560000,"o":116308,"h":116308,"l":116290.3,"c":116297.2,"v":239400,"usd":2.05843601}
{"ts":1758115620000,"o":116297.2,"h":116297.1,"l":116240,"c":116240.1,"v":164500,"usd":1.41477318}
{"ts":1758115680000,"o":116240.1,"h":116240,"l":116239.1,"c":116239.1,"v":12700,"usd":0.10925789}
{"ts":1758115740000,"o":116239.1,"h":116251,"l":116239.1,"c":116240,"v":823500,"usd":7.08439642}
{"ts":1758115800000,"o":116240,"h":116251,"l":116234,"c":116250.9,"v":402900,"usd":3.46614765}
{"ts":1758115860000,"o":116250.9,"h":116276,"l":116180,"c":116220,"v":774100,"usd":6.66002181}
{"ts":1758115920000,"o":116220,"h":116289.2,"l":116192.6,"c":116258.9,"v":543800,"usd":4.67787301}
{"ts":1758115980000,"o":116258.9,"h":116303.8,"l":116227.2,"c":116245.5,"v":695400,"usd":5.9807949}
{"ts":1758116040000,"o":116245.5,"h":116241,"l":116182.8,"c":116205,"v":448100,"usd":3.85563961}
{"ts":1758116100000,"o":116205,"h":116212.7,"l":116140.1,"c":116195.9,"v":869000,"usd":7.47994754}
{"ts":1758116160000,"o":116195.9,"h":116227.7,"l":116065.5,"c":116074.9,"v":1483200,"usd":12.77252034}
{"ts":1758116220000,"o":116074.9,"h":116117,"l":115970.3,"c":115993,"v":1573100,"usd":13.55913275}
{"ts":1758116280000,"o":115993,"h":116102.9,"l":115996,"c":116099.1,"v":605000,"usd":5.2128682}
{"ts":1758116340000,"o":116099.1,"h":116145.6,"l":116080,"c":116092,"v":387000,"usd":3.33322028}
{"ts":1758116400000,"o":116092,"h":116132,"l":116051,"c":116122.2,"v":209700,"usd":1.80646977}
{"ts":1758116460000,"o":116122.2,"h":116170.6,"l":116050.1,"c":116058.3,"v":583900,"usd":5.02917597}
{"ts":1758116520000,"o":116058.3,"h":116077.9,"l":115974,"c":116033,"v":1672700,"usd":14.42062523}
{"ts":1758116580000,"o":116033,"h":116054.4,"l":116000,"c":116017.5,"v":176800,"usd":1.5237901}
{"ts":1758116640000,"o":116017.5,"h":116040.8,"l":115972,"c":116040.8,"v":460500,"usd":3.97005238}
{"ts":1758116700000,"o":116040.8,"h":116052.9,"l":115949,"c":115977.7,"v":700900,"usd":6.04358728}
{"ts":1758116760000,"o":115977.7,"h":115984.9,"l":115904,"c":115919,"v":363800,"usd":3.13762917}
{"ts":1758116820000,"o":115919,"h":115996.5,"l":115901.5,"c":115979,"v":518400,"usd":4.4717907}
{"ts":1758116880000,"o":115979,"h":116035,"l":115975,"c":116013,"v":453800,"usd":3.91219122}
{"ts":1758116940000,"o":116013,"h":116069,"l":115990.1,"c":116023,"v":539700,"usd":4.65140954}
{"ts":1758117000000,"o":116023,"h":116087,"l":116016.9,"c":116087,"v":387800,"usd":3.34165548}
{"ts":1758117060000,"o":116087,"h":116116.1,"l":116063,"c":116105.3,"v":299600,"usd":2.58073102}
{"ts":1758117120000,"o":116105.3,"h":116092,"l":116041.8,"c":116080,"v":1035000,"usd":8.9173342}
{"ts":1758117180000,"o":116080,"h":116150.9,"l":116069,"c":116142.5,"v":303000,"usd":2.60979897}
{"ts":1758117240000,"o":116142.5,"h":116164.6,"l":116131,"c":116164.6,"v":159700,"usd":1.37504227}
{"ts":1758117300000,"o":116164.6,"h":116228.8,"l":116126,"c":116127.3,"v":1669500,"usd":14.36949125}
{"ts":1758117360000,"o":116127.3,"h":116170,"l":116090.1,"c":116118.1,"v":132800,"usd":1.14357385}
{"ts":1758117420000,"o":116118.1,"h":116139,"l":116050.1,"c":116076.2,"v":259500,"usd":2.23552819}
{"ts":1758117480000,"o":116076.2,"h":116112,"l":116066.3,"c":116112,"v":272800,"usd":2.35005181}
{"ts":1758117540000,"o":116112,"h":116129,"l":116099.8,"c":116099.8,"v":144800,"usd":1.24705589}
{"ts":1758117600000,"o":116099.8,"h":116133,"l":116099,"c":116101.5,"v":132700,"usd":1.14288171}
{"ts":1758117660000,"o":116101.5,"h":116114,"l":116039,"c":116114,"v":401000,"usd":3.45457887}
{"ts":1758117720000,"o":116114,"h":116120.9,"l":116011.8,"c":116030,"v":393300,"usd":3.3883096}
{"ts":1758117780000,"o":116030,"h":116079.9,"l":116030,"c":116063.1,"v":446000,"usd":3.84335814}
{"ts":1758117840000,"o":116063.1,"h":116192.4,"l":116067.9,"c":116192.4,"v":511300,"usd":4.40205637}
{"ts":1758117900000,"o":116192.4,"h":116235.9,"l":116190.1,"c":116190.1,"v":310900,"usd":2.67510975}
{"ts":1758117960000,"o":116190.1,"h":116214,"l":116151,"c":116156.9,"v":314000,"usd":2.70227362}
{"ts":1758118020000,"o":116156.9,"h":116169.1,"l":116139.8,"c":116150,"v":139700,"usd":1.2027177}
{"ts":1758118080000,"o":116150,"h":116231.2,"l":116160,"c":116229,"v":132100,"usd":1.13685359}
{"ts":1758118140000,"o":116229,"h":116229,"l":116180,"c":116180,"v":164800,"usd":1.41800698}
{"ts":1758118200000,"o":116180,"h":116201.3,"l":116180.1,"c":116188,"v":55500,"usd":0.47768672}
{"ts":1758118260000,"o":116188,"h":116181,"l":116100,"c":116100,"v":275800,"usd":2.37463844}
{"ts":1758118320000,"o":116100,"h":116100,"l":116071,"c":116086,"v":834100,"usd":7.1858758}
{"ts":1758118380000,"o":116086,"h":116118,"l":116070,"c":116101,"v":517500,"usd":4.45819298}
{"ts":1758118440000,"o":116101,"h":116140,"l":116104.7,"c":116110,"v":59800,"usd":0.51497553}
{"ts":1758118500000,"o":116110,"h":116170.6,"l":116111,"c":116165,"v":59700,"usd":0.51397308}
{"ts":1758118560000,"o":116165,"h":116178,"l":116130,"c":116148,"v":56800,"usd":0.48900818}
{"ts":1758118620000,"o":116148,"h":116148,"l":116051.2,"c":116051.3,"v":302000,"usd":2.60187997}
{"ts":1758118680000,"o":116051.3,"h":116078.5,"l":116051.2,"c":116062,"v":245700,"usd":2.11701197}
{"ts":1758118740000,"o":116062,"h":116062,"l":115970.9,"c":115970.9,"v":428100,"usd":3.69003847}
{"ts":1758118800000,"o":115970.9,"h":115974.9,"l":115890.2,"c":115902,"v":1109400,"usd":9.57003887}
{"ts":1758118860000,"o":115902,"h":115908.8,"l":115778.6,"c":115827,"v":1805200,"usd":15.58203839}
{"ts":1758118920000,"o":115827,"h":115849,"l":115780.1,"c":115845,"v":481800,"usd":4.16015237}
{"ts":1758118980000,"o":115845,"h":115889,"l":115804.1,"c":115849,"v":367400,"usd":3.17142548}
{"ts":1758119040000,"o":115849,"h":115849,"l":115817.4,"c":115829,"v":194000,"usd":1.67488572}
{"ts":1758119100000,"o":115829,"h":115842.8,"l":115812,"c":115813,"v":241900,"usd":2.08853305}
{"ts":1758119160000,"o":115813,"h":115813,"l":115750,"c":115750,"v":438200,"usd":3.78481554}
{"ts":1758119220000,"o":115750,"h":115781,"l":115686.1,"c":115781,"v":1192200,"usd":10.30277624}
{"ts":1758119280000,"o":115781,"h":115780.9,"l":115750,"c":115774.2,"v":5504100,"usd":47.55134073}
{"ts":1758119340000,"o":115774.2,"h":115782.2,"l":115656,"c":115656.8,"v":6753600,"usd":58.35191984}
{"ts":1758119400000,"o":115656.8,"h":115675.7,"l":115608,"c":115675.7,"v":2593100,"usd":22.4242239}
{"ts":1758119460000,"o":115675.7,"h":115691,"l":115219,"c":115599.2,"v":21791600,"usd":188.79138613}
{"ts":1758119520000,"o":115599.2,"h":115653,"l":115564.4,"c":115641,"v":2800300,"usd":24.22003889}
{"ts":1758119580000,"o":115641,"h":115679.6,"l":115578,"c":115641,"v":1624800,"usd":14.0522946}
{"ts":1758119640000,"o":115641,"h":115731.9,"l":115641,"c":115714.9,"v":1871700,"usd":16.18112709}
{"ts":1758119700000,"o":115714.9,"h":115729.5,"l":115630,"c":115633,"v":699800,"usd":6.04870479}
{"ts":1758119760000,"o":115633,"h":115633,"l":115501.5,"c":115501.9,"v":668700,"usd":5.7866764}
{"ts":1758119820000,"o":115501.9,"h":115534,"l":115502,"c":115529.9,"v":716200,"usd":6.19990206}
{"ts":1758119880000,"o":115529.9,"h":115550.9,"l":115490.9,"c":115533.4,"v":635200,"usd":5.49892996}
{"ts":1758119940000,"o":115533.4,"h":115553,"l":115530,"c":115530,"v":203300,"usd":1.75962622}
{"ts":1758120000000,"o":115530,"h":115614.3,"l":115530,"c":115614.1,"v":335600,"usd":2.90373815}
{"ts":1758120060000,"o":115614.1,"h":115614,"l":115572.8,"c":115607.1,"v":691900,"usd":5.98546861}
{"ts":1758120120000,"o":115607.1,"h":115608,"l":115574.1,"c":115578,"v":189600,"usd":1.64023533}
{"ts":1758120180000,"o":115578,"h":115588,"l":115555.1,"c":115586,"v":394300,"usd":3.41184126}
{"ts":1758120240000,"o":115586,"h":115647,"l":115562,"c":115647,"v":264400,"usd":2.28775799}
{"ts":1758120300000,"o":115647,"h":115664.1,"l":115597.1,"c":115597.1,"v":156800,"usd":1.35589026}
{"ts":1758120360000,"o":115597.1,"h":115597,"l":115533.1,"c":115536,"v":315600,"usd":2.73106483}
{"ts":1758120420000,"o":115536,"h":115610,"l":115534.1,"c":115610,"v":1001100,"usd":8.66148835}
{"ts":1758120480000,"o":115610,"h":115629.3,"l":115525.7,"c":115525.7,"v":158500,"usd":1.37121405}
{"ts":1758120540000,"o":115525.7,"h":115599.9,"l":115525.8,"c":115577.1,"v":278700,"usd":2.41196294}
{"ts":1758120600000,"o":115577.1,"h":115577,"l":115540.1,"c":115540.1,"v":204700,"usd":1.771361}
{"ts":1758120660000,"o":115540.1,"h":115540,"l":115489.3,"c":115509.1,"v":212300,"usd":1.83798239}
{"ts":1758120720000,"o":115509.1,"h":115510,"l":115469.7,"c":115509.9,"v":362100,"usd":3.13556363}
{"ts":1758120780000,"o":115509.9,"h":115581.1,"l":115510,"c":115566,"v":211900,"usd":1.83393112}
{"ts":1758120840000,"o":115566,"h":115568,"l":115561,"c":115563,"v":80200,"usd":0.6939997}
{"ts":1758120900000,"o":115563,"h":115639,"l":115562.4,"c":115639,"v":1022700,"usd":8.84740175}
{"ts":1758120960000,"o":115639,"h":115700,"l":115634.6,"c":115700,"v":174400,"usd":1.50777797}
{"ts":1758121020000,"o":115700,"h":115699.9,"l":115654.7,"c":115663,"v":1010800,"usd":8.73870991}
{"ts":1758121080000,"o":115663,"h":115661.1,"l":115640,"c":115642,"v":259200,"usd":2.24139105}
{"ts":1758121140000,"o":115642,"h":115643.9,"l":115591,"c":115591.1,"v":202500,"usd":1.75165517}
{"ts":1758121200000,"o":115591.1,"h":115604,"l":115591,"c":115594,"v":31600,"usd":0.27336439}
{"ts":1758121260000,"o":115594,"h":115595,"l":115576.3,"c":115595,"v":302700,"usd":2.61894733}
{"ts":1758121320000,"o":115595,"h":115595,"l":115514,"c":115530,"v":408400,"usd":3.53466091}
{"ts":1758121380000,"o":115530,"h":115573,"l":115529.1,"c":115555,"v":331500,"usd":2.86868144}
{"ts":1758121440000,"o":115555,"h":115624.2,"l":115554.9,"c":115617,"v":123600,"usd":1.0694891}
{"ts":1758121500000,"o":115617,"h":115620,"l":115605.1,"c":115611.1,"v":253700,"usd":2.19436252}
{"ts":1758121560000,"o":115611.1,"h":115605.5,"l":115560,"c":115560,"v":262100,"usd":2.26732721}
{"ts":1758121620000,"o":115560,"h":115559.5,"l":115539.1,"c":115546,"v":422300,"usd":3.65486212}
{"ts":1758121680000,"o":115546,"h":115625,"l":115551,"c":115576.8,"v":376300,"usd":3.25563306}
{"ts":1758121740000,"o":115576.8,"h":115590,"l":115560,"c":115564,"v":135100,"usd":1.16896615}
{"ts":1758121800000,"o":115564,"h":115620.2,"l":115564,"c":115620.2,"v":251300,"usd":2.17411527}
{"ts":1758121860000,"o":115620.2,"h":115631.4,"l":115584,"c":115588,"v":392700,"usd":3.3969224}
{"ts":1758121920000,"o":115588,"h":115682,"l":115588,"c":115651.2,"v":304600,"usd":2.63382693}
{"ts":1758121980000,"o":115651.2,"h":115679,"l":115620,"c":115679,"v":317700,"usd":2.7472166}
{"ts":1758122040000,"o":115679,"h":115763.4,"l":115679,"c":115763.4,"v":237400,"usd":2.05155851}
{"ts":1758122100000,"o":115763.4,"h":115763.4,"l":115750.2,"c":115750.3,"v":34700,"usd":0.29975302}
{"ts":1758122160000,"o":115750.3,"h":115750.2,"l":115733,"c":115733.1,"v":81200,"usd":0.70152059}
{"ts":1758122220000,"o":115733.1,"h":115763.1,"l":115708.2,"c":115744.9,"v":568300,"usd":4.91005659}
{"ts":1758122280000,"o":115744.9,"h":115757.9,"l":115742.8,"c":115745,"v":220400,"usd":1.90412958}
{"ts":1758122340000,"o":115745,"h":115744,"l":115720,"c":115720,"v":121400,"usd":1.04892244}
{"ts":1758122400000,"o":115720,"h":115720.1,"l":115720,"c":115720.1,"v":7100,"usd":0.06135465}
{"ts":1758122460000,"o":115720.1,"h":115720,"l":115662,"c":115662,"v":431500,"usd":3.73007644}
{"ts":1758122520000,"o":115662,"h":115676,"l":115628.6,"c":115676,"v":331800,"usd":2.86931545}
{"ts":1758122580000,"o":115676,"h":115675.9,"l":115627,"c":115627,"v":190100,"usd":1.64354773}
{"ts":1758122640000,"o":115627,"h":115656,"l":115624.1,"c":115652.1,"v":287000,"usd":2.48202176}
{"ts":1758122700000,"o":115652.1,"h":115652,"l":115624,"c":115643.2,"v":112000,"usd":0.96862399}
{"ts":1758122760000,"o":115643.2,"h":115643.3,"l":115624,"c":115634,"v":220700,"usd":1.9085768}
{"ts":1758122820000,"o":115634,"h":115643.9,"l":115609.8,"c":115623.8,"v":161700,"usd":1.39851722}
{"ts":1758122880000,"o":115623.8,"h":115644,"l":115620,"c":115620,"v":101700,"usd":0.87954407}
{"ts":1758122940000,"o":115620,"h":115618.1,"l":115615.6,"c":115615.6,"v":182500,"usd":1.5784859}
{"ts":1758123000000,"o":115615.6,"h":115614.1,"l":115614,"c":115614,"v":2000,"usd":0.017299}
{"ts":1758123060000,"o":115614,"h":115644.3,"l":115614,"c":115634,"v":385400,"usd":3.33334208}
{"ts":1758123120000,"o":115634,"h":115756.1,"l":115633.6,"c":115742.8,"v":1214400,"usd":10.49572564}
{"ts":1758123180000,"o":115742.8,"h":115808.7,"l":115729.4,"c":115757,"v":814600,"usd":7.03677944}
{"ts":1758123240000,"o":115757,"h":115781,"l":115730.6,"c":115781,"v":240400,"usd":2.07690141}
{"ts":1758123300000,"o":115781,"h":115802.4,"l":115781,"c":115792,"v":25700,"usd":0.22193915}
{"ts":1758123360000,"o":115792,"h":115786.6,"l":115752,"c":115752,"v":69100,"usd":0.59684629}
{"ts":1758123420000,"o":115752,"h":115751.9,"l":115733.2,"c":115733.2,"v":83400,"usd":0.72058686}
{"ts":1758123480000,"o":115733.2,"h":115733.2,"l":115706,"c":115724,"v":274800,"usd":2.37491682}
{"ts":1758123540000,"o":115724,"h":115760,"l":115694,"c":115750,"v":501300,"usd":4.33230646}
{"ts":1758123600000,"o":115750,"h":115760,"l":115746,"c":115760,"v":116600,"usd":1.00735788}
{"ts":1758123660000,"o":115760,"h":115778.4,"l":115754.1,"c":115754.1,"v":121200,"usd":1.04698983}
{"ts":1758123720000,"o":115754.1,"h":115770,"l":115754.1,"c":115770,"v":155300,"usd":1.34157489}
{"ts":1758123780000,"o":115770,"h":115793,"l":115754.9,"c":115793,"v":366400,"usd":3.16499794}
{"ts":1758123840000,"o":115793,"h":115798.8,"l":115770,"c":115772,"v":192600,"usd":1.66341474}
{"ts":1758123900000,"o":115772,"h":115790,"l":115771.9,"c":115790,"v":153100,"usd":1.32240813}
{"ts":1758123960000,"o":115790,"h":115815.4,"l":115786,"c":115815,"v":283900,"usd":2.45183896}
{"ts":1758124020000,"o":115815,"h":115815,"l":115721.5,"c":115730,"v":561300,"usd":4.84901137}
{"ts":1758124080000,"o":115730,"h":115768.7,"l":115714,"c":115738,"v":241900,"usd":2.09006536}
{"ts":1758124140000,"o":115738,"h":115745,"l":115718.4,"c":115745,"v":258800,"usd":2.23640389}
{"ts":1758124200000,"o":115745,"h":115747,"l":115745,"c":115745,"v":32400,"usd":0.27992093}
{"ts":1758124260000,"o":115745,"h":115809.3,"l":115745.1,"c":115804,"v":234900,"usd":2.02899072}
{"ts":1758124320000,"o":115804,"h":115803.1,"l":115778.8,"c":115790.5,"v":294400,"usd":2.54262934}
{"ts":1758124380000,"o":115790.5,"h":115807,"l":115780,"c":115780,"v":137300,"usd":1.18573916}
{"ts":1758124440000,"o":115780,"h":115780,"l":115770,"c":115770,"v":33700,"usd":0.29108948}
{"ts":1758124500000,"o":115770,"h":115787.3,"l":115754.6,"c":115787.2,"v":549600,"usd":4.74753849}
{"ts":1758124560000,"o":115787.2,"h":115808.1,"l":115775.6,"c":115808.1,"v":48900,"usd":0.42230767}
{"ts":1758124620000,"o":115808.1,"h":115815.2,"l":115805.1,"c":115815.2,"v":338400,"usd":2.92198392}
{"ts":1758124680000,"o":115815.2,"h":115849.9,"l":115815.1,"c":115847,"v":301400,"usd":2.6022701}
{"ts":1758124740000,"o":115847,"h":115871.4,"l":115833.4,"c":115860.1,"v":345800,"usd":2.98506113}
{"ts":1758124800000,"o":115860.1,"h":115860.1,"l":115844.1,"c":115844.2,"v":29800,"usd":0.25721617}
{"ts":1758124860000,"o":115844.2,"h":115844.1,"l":115792.1,"c":115802,"v":282500,"usd":2.43945186}
{"ts":1758124920000,"o":115802,"h":115802,"l":115775.9,"c":115775.9,"v":204700,"usd":1.76774761}
{"ts":1758124980000,"o":115775.9,"h":115775.9,"l":115758,"c":115758,"v":141500,"usd":1.22224887}
{"ts":1758125040000,"o":115758,"h":115758,"l":115717.1,"c":115717.1,"v":173500,"usd":1.49892728}
{"ts":1758125100000,"o":115717.1,"h":115731.7,"l":115714.2,"c":115715.3,"v":483900,"usd":4.1817685}
{"ts":1758125160000,"o":115715.3,"h":115765,"l":115715.2,"c":115742.6,"v":386500,"usd":3.33953396}
{"ts":1758125220000,"o":115742.6,"h":115758.4,"l":115666.8,"c":115686,"v":540800,"usd":4.67381045}
{"ts":1758125280000,"o":115686,"h":115686,"l":115625.4,"c":115677.5,"v":477100,"usd":4.12566566}
{"ts":1758125340000,"o":115677.5,"h":115679.3,"l":115659,"c":115659,"v":137400,"usd":1.1878417}
{"ts":1758125400000,"o":115659,"h":115658,"l":115627.6,"c":115640,"v":280900,"usd":2.42913153}
{"ts":1758125460000,"o":115640,"h":115626.8,"l":115547.5,"c":115562.1,"v":582200,"usd":5.03741245}
{"ts":1758125520000,"o":115562.1,"h":115615,"l":115563,"c":115610,"v":342900,"usd":2.96638121}
{"ts":1758125580000,"o":115610,"h":115600,"l":115563.1,"c":115577.4,"v":176600,"usd":1.52802618}
{"ts":1758125640000,"o":115577.4,"h":115611.9,"l":115564.7,"c":115564.7,"v":269000,"usd":2.32705435}
{"ts":1758125700000,"o":115564.7,"h":115571,"l":115547.7,"c":115549.9,"v":336800,"usd":2.91438216}
{"ts":1758125760000,"o":115549.9,"h":115549.9,"l":115538,"c":115538,"v":257000,"usd":2.22418562}
{"ts":1758125820000,"o":115538,"h":115614,"l":115521.6,"c":115601.8,"v":652200,"usd":5.64430733}
{"ts":1758125880000,"o":115601.8,"h":115623.5,"l":115547.4,"c":115547.4,"v":192600,"usd":1.66638973}
{"ts":1758125940000,"o":115547.4,"h":115578.4,"l":115535.5,"c":115574.9,"v":238000,"usd":2.05978879}
{"ts":1758126000000,"o":115574.9,"h":115575,"l":115528.4,"c":115528.4,"v":124200,"usd":1.07475161}
{"ts":1758126060000,"o":115528.4,"h":115609.5,"l":115509,"c":115588,"v":368000,"usd":3.18516582}
{"ts":1758126120000,"o":115588,"h":115605.3,"l":115580.3,"c":115603.9,"v":236000,"usd":2.04173989}
{"ts":1758126180000,"o":115603.9,"h":115628.7,"l":115599,"c":115617,"v":265900,"usd":2.30002734}
{"ts":1758126240000,"o":115617,"h":115616.9,"l":115592,"c":115592,"v":250200,"usd":2.16430884}
{"ts":1758126300000,"o":115592,"h":115590,"l":115573.9,"c":115574,"v":141300,"usd":1.22254595}
{"ts":1758126360000,"o":115574,"h":115638,"l":115574,"c":115587,"v":372500,"usd":3.22247146}
{"ts":1758126420000,"o":115587,"h":115623.9,"l":115584,"c":115584,"v":273100,"usd":2.36237721}
{"ts":1758126480000,"o":115584,"h":115599.9,"l":115584.1,"c":115594.1,"v":154600,"usd":1.33751375}
{"ts":1758126540000,"o":115594.1,"h":115629,"l":115594.1,"c":115622,"v":174300,"usd":1.5077204}
{"ts":1758126600000,"o":115622,"h":115676.7,"l":115622,"c":115665.9,"v":250800,"usd":2.16870701}
{"ts":1758126660000,"o":115665.9,"h":115665.9,"l":115621.6,"c":115621.7,"v":270600,"usd":2.33966414}
{"ts":1758126720000,"o":115621.7,"h":115650,"l":115584.6,"c":115584.6,"v":348900,"usd":3.01800487}
{"ts":1758126780000,"o":115584.6,"h":115593.5,"l":115568.4,"c":115574.1,"v":235100,"usd":2.03415389}
{"ts":1758126840000,"o":115574.1,"h":115602,"l":115567,"c":115567,"v":357000,"usd":3.08855312}
{"ts":1758126900000,"o":115567,"h":115579,"l":115550,"c":115550,"v":200700,"usd":1.73658113}
{"ts":1758126960000,"o":115550,"h":115551,"l":115532.1,"c":115551,"v":98400,"usd":0.8516649}
{"ts":1758127020000,"o":115551,"h":115566.3,"l":115547,"c":115566,"v":140000,"usd":1.21154348}
{"ts":1758127080000,"o":115566,"h":115594,"l":115565.1,"c":115565.1,"v":227800,"usd":1.97102927}
{"ts":1758127140000,"o":115565.1,"h":115565.1,"l":115553,"c":115553,"v":167800,"usd":1.45201062}
{"ts":1758127200000,"o":115553,"h":115553,"l":115489.7,"c":115489.8,"v":179100,"usd":1.55026052}
{"ts":1758127260000,"o":115489.8,"h":115507,"l":115451.2,"c":115507,"v":401100,"usd":3.47387943}
{"ts":1758127320000,"o":115507,"h":115501.5,"l":115441.1,"c":115458.6,"v":268100,"usd":2.32199672}
{"ts":1758127380000,"o":115458.6,"h":115484.9,"l":115410.7,"c":115484.9,"v":680100,"usd":5.89161604}
{"ts":1758127440000,"o":115484.9,"h":115516.2,"l":115470.9,"c":115483.6,"v":330400,"usd":2.8605958}
{"ts":1758127500000,"o":115483.6,"h":115483.5,"l":115451,"c":115451,"v":560100,"usd":4.85067742}
{"ts":1758127560000,"o":115451,"h":115461,"l":115414.2,"c":115438.5,"v":320300,"usd":2.77478475}
{"ts":1758127620000,"o":115438.5,"h":115438.4,"l":115371.1,"c":115385.7,"v":310100,"usd":2.68753477}
{"ts":1758127680000,"o":115385.7,"h":115439,"l":115350.5,"c":115417.3,"v":595300,"usd":5.15907028}
{"ts":1758127740000,"o":115417.3,"h":115506,"l":115398.7,"c":115505,"v":265500,"usd":2.29967893}
{"ts":1758127800000,"o":115505,"h":115564,"l":115495,"c":115564,"v":582100,"usd":5.03919912}
{"ts":1758127860000,"o":115564,"h":115555,"l":115490,"c":115526,"v":539500,"usd":4.67059197}
{"ts":1758127920000,"o":115526,"h":115660.8,"l":115531.8,"c":115660.8,"v":583500,"usd":5.04731907}
{"ts":1758127980000,"o":115660.8,"h":115673,"l":115621,"c":115640.9,"v":353600,"usd":3.05737824}
{"ts":1758128040000,"o":115640.9,"h":115644.4,"l":115607,"c":115607,"v":284300,"usd":2.45901252}
{"ts":1758128100000,"o":115607,"h":115672.8,"l":115603,"c":115637.9,"v":499500,"usd":4.3197644}
{"ts":1758128160000,"o":115637.9,"h":115691.6,"l":115635.1,"c":115677.6,"v":330300,"usd":2.85578972}
{"ts":1758128220000,"o":115677.6,"h":115677.5,"l":115623,"c":115623.1,"v":284800,"usd":2.46282872}
{"ts":1758128280000,"o":115623.1,"h":115650.8,"l":115623.1,"c":115638.1,"v":389000,"usd":3.36421155}
{"ts":1758128340000,"o":115638.1,"h":115673.2,"l":115616.6,"c":115617,"v":436200,"usd":3.77208178}
{"ts":1758128400000,"o":115617,"h":115616.9,"l":115613,"c":115613,"v":129100,"usd":1.11664847}
{"ts":1758128460000,"o":115613,"h":115732.8,"l":115613,"c":115701.3,"v":909300,"usd":7.86043304}
{"ts":1758128520000,"o":115701.3,"h":115760.8,"l":115676.1,"c":115715,"v":576500,"usd":4.98260921}
{"ts":1758128580000,"o":115715,"h":115769.8,"l":115696.2,"c":115746.5,"v":499200,"usd":4.31327163}
{"ts":1758128640000,"o":115746.5,"h":115775.8,"l":115727.9,"c":115730,"v":257400,"usd":2.22360158}
{"ts":1758128700000,"o":115730,"h":115781.4,"l":115719,"c":115781.3,"v":381900,"usd":3.29932981}
{"ts":1758128760000,"o":115781.3,"h":115799.5,"l":115760.6,"c":115782.1,"v":196700,"usd":1.69888329}
{"ts":1758128820000,"o":115782.1,"h":115782.1,"l":115769,"c":115769.1,"v":118100,"usd":1.02009193}
{"ts":1758128880000,"o":115769.1,"h":115769,"l":115740,"c":115740,"v":96800,"usd":0.83623495}
{"ts":1758128940000,"o":115740,"h":115739,"l":115690,"c":115721.5,"v":618200,"usd":5.34314629}
{"ts":1758129000000,"o":115721.5,"h":115744.8,"l":115698,"c":115698,"v":219200,"usd":1.89410162}
{"ts":1758129060000,"o":115698,"h":115696,"l":115660,"c":115660,"v":27500,"usd":0.23773542}
{"ts":1758129120000,"o":115660,"h":115648.9,"l":115620,"c":115620,"v":85000,"usd":0.73508427}
{"ts":1758129180000,"o":115620,"h":115670.2,"l":115620.1,"c":115627,"v":726000,"usd":6.27856073}
{"ts":1758129240000,"o":115627,"h":115657.9,"l":115622,"c":115623,"v":119900,"usd":1.03692543}
{"ts":1758129300000,"o":115623,"h":115671.4,"l":115622.1,"c":115662,"v":260800,"usd":2.25512471}
{"ts":1758129360000,"o":115662,"h":115693.8,"l":115651.6,"c":115667,"v":261300,"usd":2.25877415}
{"ts":1758129420000,"o":115667,"h":115727.7,"l":115667,"c":115699.4,"v":300900,"usd":2.6006839}
{"ts":1758129480000,"o":115699.4,"h":115699.9,"l":115686,"c":115686,"v":18600,"usd":0.16076986}
{"ts":1758129540000,"o":115686,"h":115680.5,"l":115626,"c":115626,"v":36900,"usd":0.31905878}
{"ts":1758129600000,"o":115626,"h":115626,"l":115612,"c":115612,"v":14600,"usd":0.1262743}
{"ts":1758129660000,"o":115612,"h":115612.1,"l":115612,"c":115612.1,"v":21000,"usd":0.1816416}
{"ts":1758129720000,"o":115612.1,"h":115612.1,"l":115600.6,"c":115600.6,"v":14100,"usd":0.12196104}
{"ts":1758129780000,"o":115600.6,"h":115656,"l":115585,"c":115635,"v":893400,"usd":7.72796653}
{"ts":1758129840000,"o":115635,"h":115627,"l":115622,"c":115622,"v":61400,"usd":0.53103986}
{"ts":1758129900000,"o":115622,"h":115622.1,"l":115620,"c":115620,"v":6500,"usd":0.05621823}
{"ts":1758129960000,"o":115620,"h":115620,"l":115572.5,"c":115572.5,"v":18000,"usd":0.15570232}
{"ts":1758130020000,"o":115572.5,"h":115587.9,"l":115545.5,"c":115587.9,"v":266500,"usd":2.30610519}
{"ts":1758130080000,"o":115587.9,"h":115587.8,"l":115568,"c":115584,"v":69000,"usd":0.59704117}
{"ts":1758130140000,"o":115584,"h":115627.1,"l":115573,"c":115627.1,"v":202900,"usd":1.75527004}
{"ts":1758130200000,"o":115627.1,"h":115664,"l":115626,"c":115656.3,"v":25500,"usd":0.2205061}
{"ts":1758130260000,"o":115656.3,"h":115656.3,"l":115626,"c":115656,"v":145600,"usd":1.2591198}
{"ts":1758130320000,"o":115656,"h":115699.4,"l":115656.9,"c":115699.3,"v":115700,"usd":1.00021062}
{"ts":1758130380000,"o":115699.3,"h":115699.4,"l":115675.7,"c":115675.7,"v":91300,"usd":0.78915727}
{"ts":1758130440000,"o":115675.7,"h":115707.5,"l":115675.7,"c":115699.9,"v":198200,"usd":1.71326242}
{"ts":1758130500000,"o":115699.9,"h":115727.7,"l":115695,"c":115717,"v":209300,"usd":1.80878196}
{"ts":1758130560000,"o":115717,"h":115740.1,"l":115717,"c":115740.1,"v":19400,"usd":0.1676393}
{"ts":1758130620000,"o":115740.1,"h":115740.1,"l":115717,"c":115718,"v":122800,"usd":1.0610425}
{"ts":1758130680000,"o":115718,"h":115778,"l":115718,"c":115778,"v":349600,"usd":3.0207003}
{"ts":1758130740000,"o":115778,"h":115780,"l":115773,"c":115773,"v":309900,"usd":2.67673179}
{"ts":1758130800000,"o":115773,"h":115843,"l":115773,"c":115841,"v":433400,"usd":3.74282454}
{"ts":1758130860000,"o":115841,"h":116019.9,"l":115841.1,"c":115989.6,"v":1266000,"usd":10.91853921}
{"ts":1758130920000,"o":115989.6,"h":116074.3,"l":115989.6,"c":116070,"v":906500,"usd":7.81182953}
{"ts":1758130980000,"o":116070,"h":116147.7,"l":116072.1,"c":116140,"v":1307600,"usd":11.26097579}
{"ts":1758131040000,"o":116140,"h":116252.7,"l":116070,"c":116070,"v":2015300,"usd":17.34453835}
{"ts":1758131100000,"o":116070,"h":116093.5,"l":115919.4,"c":115994,"v":1264100,"usd":10.89794932}
{"ts":1758131160000,"o":115994,"h":116033.5,"l":115898.1,"c":115919,"v":622300,"usd":5.36698493}
{"ts":1758131220000,"o":115919,"h":115910,"l":115759.1,"c":115898.1,"v":708700,"usd":6.11771055}
{"ts":1758131280000,"o":115898.1,"h":115955.4,"l":115854.6,"c":115950.5,"v":283200,"usd":2.44309505}
{"ts":1758131340000,"o":115950.5,"h":115963.3,"l":115929.1,"c":115938,"v":299600,"usd":2.58426515}
{"ts":1758131400000,"o":115938,"h":115988.8,"l":115930.1,"c":115944,"v":326200,"usd":2.81295037}
{"ts":1758131460000,"o":115944,"h":115963,"l":115937,"c":115962.9,"v":35700,"usd":0.30789663}
{"ts":1758131520000,"o":115962.9,"h":115962,"l":115843.6,"c":115850,"v":427300,"usd":3.68683831}
{"ts":1758131580000,"o":115850,"h":115872,"l":115838.9,"c":115855.1,"v":238700,"usd":2.0602961}
{"ts":1758131640000,"o":115855.1,"h":115920,"l":115853,"c":115918,"v":145400,"usd":1.25473462}
{"ts":1758131700000,"o":115918,"h":115965.8,"l":115888.1,"c":115965.8,"v":371600,"usd":3.20541003}
{"ts":1758131760000,"o":115965.8,"h":115997.5,"l":115938.1,"c":115938.1,"v":1071300,"usd":9.2370727}
{"ts":1758131820000,"o":115938.1,"h":115976.7,"l":115902.1,"c":115976.7,"v":587100,"usd":5.06390605}
{"ts":1758131880000,"o":115976.7,"h":116071.8,"l":115963.9,"c":116044.6,"v":12001200,"usd":103.45499095}
{"ts":1758131940000,"o":116044.6,"h":116049,"l":115950.5,"c":115985.1,"v":1425800,"usd":12.29082847}
{"ts":1758132000000,"o":115985.1,"h":116094,"l":115466.7,"c":115528.5,"v":11217800,"usd":96.85042753}
{"ts":1758132060000,"o":115528.5,"h":116278.2,"l":115455,"c":116063.1,"v":18373200,"usd":158.51411708}
{"ts":1758132120000,"o":116063.1,"h":116080.5,"l":115578.9,"c":115959,"v":9310700,"usd":80.3694496}
{"ts":1758132180000,"o":115959,"h":116111.6,"l":115790,"c":115927.7,"v":5651600,"usd":48.74733189}
{"ts":1758132240000,"o":115927.7,"h":116117.8,"l":115850.9,"c":115978.3,"v":5572400,"usd":48.03953671}
{"ts":1758132300000,"o":115978.3,"h":116200,"l":115940.9,"c":116141,"v":12640000,"usd":108.94664855}
{"ts":1758132360000,"o":116141,"h":116239.9,"l":116051.6,"c":116196,"v":2812500,"usd":24.21526625}
{"ts":1758132420000,"o":116196,"h":116220,"l":115860.1,"c":115897.5,"v":4296200,"usd":37.02037076}
{"ts":1758132480000,"o":115897.5,"h":115953.6,"l":115780,"c":115828.5,"v":2827100,"usd":24.39945997}
{"ts":1758132540000,"o":115828.5,"h":116092,"l":115846.8,"c":116078.1,"v":1601100,"usd":13.80950996}
{"ts":1758132600000,"o":116078.1,"h":116157.4,"l":115930.6,"c":115930.6,"v":2098100,"usd":18.0737906}
{"ts":1758132660000,"o":115930.6,"h":115990.2,"l":115807.1,"c":115807.1,"v":1361700,"usd":11.74847571}
{"ts":1758132720000,"o":115807.1,"h":115930,"l":115784.1,"c":115837,"v":1325500,"usd":11.44018071}
{"ts":1758132780000,"o":115837,"h":115879.8,"l":115579,"c":115587.6,"v":2020600,"usd":17.45951407}
{"ts":1758132840000,"o":115587.6,"h":115636,"l":115370,"c":115402.6,"v":2673800,"usd":23.15369274}
{"ts":1758132900000,"o":115402.6,"h":115557.9,"l":115402.6,"c":115429.6,"v":2524000,"usd":21.85634534}
{"ts":1758132960000,"o":115429.6,"h":115460,"l":114920,"c":115267.1,"v":11649100,"usd":101.19473127}
{"ts":1758133020000,"o":115267.1,"h":115443.4,"l":115237.7,"c":115431.2,"v":2469600,"usd":21.4121467}
{"ts":1758133080000,"o":115431.2,"h":115561.5,"l":115365.6,"c":115367.1,"v":1461700,"usd":12.66146259}
{"ts":1758133140000,"o":115367.1,"h":115479.9,"l":115309.7,"c":115457,"v":1639300,"usd":14.20615198}
{"ts":1758133200000,"o":115457,"h":115516.1,"l":115423.6,"c":115449.2,"v":1192400,"usd":10.32738109}
{"ts":1758133260000,"o":115449.2,"h":115525.7,"l":115313.8,"c":115399,"v":1699600,"usd":14.72445324}
{"ts":1758133320000,"o":115399,"h":115432.1,"l":115217.3,"c":115432.1,"v":1161500,"usd":10.07347376}
{"ts":1758133380000,"o":115432.1,"h":115699.9,"l":115426.4,"c":115627,"v":1099800,"usd":9.51535679}
{"ts":1758133440000,"o":115627,"h":115741.3,"l":115520.6,"c":115696.6,"v":1393300,"usd":12.05352652}
{"ts":1758133500000,"o":115696.6,"h":115786.3,"l":115635.2,"c":115730,"v":926100,"usd":8.00228483}
{"ts":1758133560000,"o":115730,"h":115846.1,"l":115658,"c":115800.1,"v":1338000,"usd":11.55848153}
{"ts":1758133620000,"o":115800.1,"h":115859.9,"l":115750,"c":115750,"v":218100,"usd":1.88336567}
{"ts":1758133680000,"o":115750,"h":115911.1,"l":115686.8,"c":115911.1,"v":782900,"usd":6.76184899}
{"ts":1758133740000,"o":115911.1,"h":115986.3,"l":115891.1,"c":115895,"v":422300,"usd":3.64251809}
{"ts":1758133800000,"o":115895,"h":115937.9,"l":115870,"c":115937.9,"v":204300,"usd":1.76291727}
{"ts":1758133860000,"o":115937.9,"h":115937,"l":115769.2,"c":115842,"v":808500,"usd":6.97958604}
{"ts":1758133920000,"o":115842,"h":115851,"l":115640.1,"c":115640.2,"v":501300,"usd":4.33067433}
{"ts":1758133980000,"o":115640.2,"h":115693.8,"l":115411.3,"c":115440,"v":7386800,"usd":63.96073401}
{"ts":1758134040000,"o":115440,"h":115569.9,"l":115313.7,"c":115558.8,"v":1812700,"usd":15.70508135}
{"ts":1758134100000,"o":115558.8,"h":115555,"l":115288.1,"c":115334.3,"v":1003900,"usd":8.69955703}
{"ts":1758134160000,"o":115334.3,"h":115547.2,"l":115181,"c":115520,"v":2011300,"usd":17.43882948}
{"ts":1758134220000,"o":115520,"h":115533.8,"l":115244.4,"c":115282.2,"v":1218000,"usd":10.55195459}
{"ts":1758134280000,"o":115282.2,"h":115348.3,"l":115187.4,"c":115327.9,"v":986200,"usd":8.55758446}
{"ts":1758134340000,"o":115327.9,"h":115447.1,"l":115287.5,"c":115433.8,"v":816800,"usd":7.08041319}
{"ts":1758134400000,"o":115433.8,"h":115433.2,"l":115162.1,"c":115162.1,"v":983100,"usd":8.52952934}
{"ts":1758134460000,"o":115162.1,"h":115373.2,"l":115142,"c":115316.9,"v":1154700,"usd":10.01902486}
{"ts":1758134520000,"o":115316.9,"h":115365.5,"l":115178.5,"c":115209.8,"v":895700,"usd":7.77041404}
{"ts":1758134580000,"o":115209.8,"h":115201,"l":115022.9,"c":115081.9,"v":1317800,"usd":11.44786756}
{"ts":1758134640000,"o":115081.9,"h":115153.3,"l":114971.1,"c":115138,"v":2548100,"usd":22.14344182}
{"ts":1758134700000,"o":115138,"h":115133.5,"l":114856,"c":114881,"v":1666000,"usd":14.49642202}
{"ts":1758134760000,"o":114881,"h":114915.3,"l":114692.6,"c":114770.8,"v":2742800,"usd":23.89887641}
{"ts":1758134820000,"o":114770.8,"h":114967.4,"l":114766.1,"c":114867.7,"v":953800,"usd":8.30575639}
{"ts":1758134880000,"o":114867.7,"h":115194.9,"l":114850.7,"c":115194.8,"v":1138500,"usd":9.89804573}
{"ts":1758134940000,"o":115194.8,"h":115421.3,"l":115170.3,"c":115315.3,"v":774500,"usd":6.71760812}
{"ts":1758135000000,"o":115315.3,"h":115324.1,"l":115141.1,"c":115192.8,"v":697800,"usd":6.05804118}
{"ts":1758135060000,"o":115192.8,"h":115192.1,"l":114983,"c":115024,"v":2371000,"usd":20.60389873}
{"ts":1758135120000,"o":115024,"h":115056.1,"l":114922,"c":114984.6,"v":700200,"usd":6.08976756}
{"ts":1758135180000,"o":114984.6,"h":115029.9,"l":114826,"c":114863.8,"v":437400,"usd":3.80749009}
{"ts":1758135240000,"o":114863.8,"h":114947.6,"l":114763.6,"c":114913.2,"v":827400,"usd":7.20331568}
{"ts":1758135300000,"o":114913.2,"h":114946,"l":114820,"c":114913.2,"v":355000,"usd":3.09021565}
{"ts":1758135360000,"o":114913.2,"h":115135.5,"l":114883.6,"c":115027.5,"v":776200,"usd":6.75023947}
{"ts":1758135420000,"o":115027.5,"h":115113.8,"l":115008.4,"c":115049.2,"v":747100,"usd":6.49294861}
{"ts":1758135480000,"o":115049.2,"h":115130.1,"l":114957.1,"c":115060.1,"v":503700,"usd":4.37849545}
{"ts":1758135540000,"o":115060.1,"h":115200,"l":115064.9,"c":115200,"v":491400,"usd":4.26781149}
{"ts":1758135600000,"o":115200,"h":115228.6,"l":115105.6,"c":115212.7,"v":332600,"usd":2.887994}
{"ts":1758135660000,"o":115212.7,"h":115249,"l":115069.7,"c":115194.7,"v":895000,"usd":7.77262756}
{"ts":1758135720000,"o":115194.7,"h":115315.8,"l":115043.7,"c":115315.8,"v":697600,"usd":6.05670822}
{"ts":1758135780000,"o":115315.8,"h":115394.2,"l":115230.8,"c":115347.3,"v":685300,"usd":5.94292757}
{"ts":1758135840000,"o":115347.3,"h":115400,"l":115298.4,"c":115345,"v":737400,"usd":6.39208846}
{"ts":1758135900000,"o":115345,"h":115467.5,"l":115346.7,"c":115467.5,"v":711200,"usd":6.16269808}
{"ts":1758135960000,"o":115467.5,"h":115562.5,"l":115420,"c":115457.1,"v":630900,"usd":5.46296971}
{"ts":1758136020000,"o":115457.1,"h":115634.4,"l":115455,"c":115615.2,"v":819300,"usd":7.09123268}
{"ts":1758136080000,"o":115615.2,"h":115789.5,"l":115600,"c":115630.5,"v":1151600,"usd":9.95480534}
{"ts":1758136140000,"o":115630.5,"h":115763.5,"l":115615.3,"c":115640,"v":670300,"usd":5.7942729}
{"ts":1758136200000,"o":115640,"h":115838.8,"l":115564.4,"c":115807.7,"v":3723800,"usd":32.19024636}
{"ts":1758136260000,"o":115807.7,"h":115839.7,"l":115684.8,"c":115711.5,"v":574200,"usd":4.9608226}
{"ts":1758136320000,"o":115711.5,"h":115712.7,"l":115574.3,"c":115614.1,"v":747900,"usd":6.46784103}
{"ts":1758136380000,"o":115614.1,"h":115646.8,"l":115570.1,"c":115610,"v":103800,"usd":0.89794548}
{"ts":1758136440000,"o":115610,"h":115609,"l":115457.8,"c":115472,"v":640200,"usd":5.54181118}
{"ts":1758136500000,"o":115472,"h":115496.6,"l":115419.4,"c":115474.2,"v":391400,"usd":3.39035125}
{"ts":1758136560000,"o":115474.2,"h":115621,"l":115476,"c":115606.1,"v":380800,"usd":3.29502935}
{"ts":1758136620000,"o":115606.1,"h":115646.8,"l":115528,"c":115635.2,"v":368900,"usd":3.19145977}
{"ts":1758136680000,"o":115635.2,"h":115704.9,"l":115538,"c":115540,"v":894700,"usd":7.73904179}
{"ts":1758136740000,"o":115540,"h":115605.8,"l":115450,"c":115450,"v":267200,"usd":2.31294791}
{"ts":1758136800000,"o":115450,"h":115512.9,"l":115400,"c":115490.7,"v":634500,"usd":5.49656655}
{"ts":1758136860000,"o":115490.7,"h":115589.9,"l":115460.1,"c":115588,"v":218000,"usd":1.88748148}
{"ts":1758136920000,"o":115588,"h":115664.9,"l":115552.5,"c":115563.7,"v":482300,"usd":4.17133529}
{"ts":1758136980000,"o":115563.7,"h":115619.6,"l":115540.1,"c":115576,"v":134700,"usd":1.16553731}
{"ts":1758137040000,"o":115576,"h":115683.7,"l":115571.8,"c":115666.2,"v":200700,"usd":1.73555643}
{"ts":1758137100000,"o":115666.2,"h":115778.5,"l":115660.1,"c":115756.3,"v":314000,"usd":2.71294899}
{"ts":1758137160000,"o":115756.3,"h":115955.2,"l":115720,"c":115950.6,"v":742000,"usd":6.40554822}
{"ts":1758137220000,"o":115950.6,"h":115981.6,"l":115878.1,"c":115930.4,"v":533200,"usd":4.59968932}
{"ts":1758137280000,"o":115930.4,"h":115938.3,"l":115800.1,"c":115852,"v":1338400,"usd":11.55215047}
{"ts":1758137340000,"o":115852,"h":115850.9,"l":115760,"c":115848,"v":460500,"usd":3.97634722}
{"ts":1758137400000,"o":115848,"h":115856,"l":115721.9,"c":115721.9,"v":572200,"usd":4.9414675}
{"ts":1758137460000,"o":115721.9,"h":115730,"l":115640.1,"c":115652.1,"v":565000,"usd":4.88371889}
{"ts":1758137520000,"o":115652.1,"h":115653.2,"l":115570.9,"c":115609.9,"v":266400,"usd":2.30429553}
{"ts":1758137580000,"o":115609.9,"h":115679,"l":115550.1,"c":115677.6,"v":214000,"usd":1.85118886}
{"ts":1758137640000,"o":115677.6,"h":115716.3,"l":115600.1,"c":115611.8,"v":282500,"usd":2.44213611}
{"ts":1758137700000,"o":115611.8,"h":115632,"l":115560,"c":115632,"v":218400,"usd":1.88937972}
{"ts":1758137760000,"o":115632,"h":115726.5,"l":115646,"c":115711,"v":193200,"usd":1.67005763}
{"ts":1758137820000,"o":115711,"h":115762.5,"l":115685.5,"c":115740.7,"v":202900,"usd":1.75322201}
{"ts":1758137880000,"o":115740.7,"h":115762.5,"l":115633.2,"c":115633.2,"v":139000,"usd":1.20151594}
{"ts":1758137940000,"o":115633.2,"h":115673.9,"l":115586.7,"c":115647,"v":802700,"usd":6.94231571}
{"ts":1758138000000,"o":115647,"h":115674,"l":115583.8,"c":115583.8,"v":102600,"usd":0.88727001}
{"ts":1758138060000,"o":115583.8,"h":115650,"l":115576.6,"c":115636,"v":48200,"usd":0.4168851}
{"ts":1758138120000,"o":115636,"h":115654.9,"l":115622.1,"c":115638.3,"v":17600,"usd":0.15220553}
{"ts":1758138180000,"o":115638.3,"h":115822.8,"l":115644,"c":115822.8,"v":227000,"usd":1.96108833}
{"ts":1758138240000,"o":115822.8,"h":115805.1,"l":115717.8,"c":115733,"v":28000,"usd":0.24189845}
{"ts":1758138300000,"o":115733,"h":115755,"l":115690.4,"c":115719.9,"v":50300,"usd":0.43471266}
{"ts":1758138360000,"o":115719.9,"h":115712,"l":115557.1,"c":115557.1,"v":329300,"usd":2.84832705}
{"ts":1758138420000,"o":115557.1,"h":115621.9,"l":115549.5,"c":115604,"v":75800,"usd":0.65583813}
{"ts":1758138480000,"o":115604,"h":115700,"l":115600,"c":115700,"v":48400,"usd":0.41857144}
{"ts":1758138540000,"o":115700,"h":115701.9,"l":115642,"c":115670,"v":62400,"usd":0.53941644}
{"ts":1758138600000,"o":115670,"h":115682.9,"l":115648.1,"c":115663.3,"v":18700,"usd":0.16167427}
{"ts":1758138660000,"o":115663.3,"h":115752.3,"l":115620.1,"c":115726.8,"v":1291300,"usd":11.15998927}
{"ts":1758138720000,"o":115726.8,"h":115747,"l":115667,"c":115667,"v":158700,"usd":1.37162483}
{"ts":1758138780000,"o":115667,"h":115660,"l":115570.1,"c":115595.6,"v":90600,"usd":0.78354546}
{"ts":1758138840000,"o":115595.6,"h":115643.3,"l":115596.5,"c":115643.3,"v":66500,"usd":0.57514061}
{"ts":1758138900000,"o":115643.3,"h":115719.1,"l":115631.1,"c":115692.6,"v":148400,"usd":1.28271842}
{"ts":1758138960000,"o":115692.6,"h":115775.9,"l":115645,"c":115664.3,"v":158400,"usd":1.36878701}
{"ts":1758139020000,"o":115664.3,"h":115682,"l":115610.1,"c":115616.7,"v":293200,"usd":2.53572867}
{"ts":1758139080000,"o":115616.7,"h":115613.7,"l":115580.1,"c":115592.1,"v":104800,"usd":0.9066184}
{"ts":1758139140000,"o":115592.1,"h":115640,"l":115592.1,"c":115622,"v":73200,"usd":0.63316434}
{"ts":1758139200000,"o":115622,"h":115644,"l":115588.9,"c":115620,"v":128600,"usd":1.11228792}
{"ts":1758139260000,"o":115620,"h":115671.3,"l":115587.5,"c":115669.7,"v":183800,"usd":1.58971846}
{"ts":1758139320000,"o":115669.7,"h":115719.9,"l":115684,"c":115693.1,"v":30200,"usd":0.26101932}
{"ts":1758139380000,"o":115693.1,"h":115732.5,"l":115680,"c":115715.2,"v":95600,"usd":0.82626625}
{"ts":1758139440000,"o":115715.2,"h":115733.9,"l":115707.1,"c":115733.9,"v":27600,"usd":0.23851385}
{"ts":1758139500000,"o":115733.9,"h":115724.6,"l":115715.6,"c":115721.1,"v":98300,"usd":0.84948851}
{"ts":1758139560000,"o":115721.1,"h":115721,"l":115672.2,"c":115695.3,"v":91500,"usd":0.79090467}
{"ts":1758139620000,"o":115695.3,"h":115725.7,"l":115670,"c":115725.7,"v":155000,"usd":1.33973603}
{"ts":1758139680000,"o":115725.7,"h":115878.1,"l":115735,"c":115878.1,"v":699400,"usd":6.03949858}
{"ts":1758139740000,"o":115878.1,"h":116027,"l":115878.1,"c":116027,"v":914900,"usd":7.88901827}
{"ts":1758139800000,"o":116027,"h":116055.6,"l":115975.3,"c":116023.8,"v":974500,"usd":8.39974077}
{"ts":1758139860000,"o":116023.8,"h":116053.8,"l":116018.2,"c":116053.7,"v":7200,"usd":0.06205304}
{"ts":1758139920000,"o":116053.7,"h":116055.4,"l":116040.5,"c":116055.4,"v":409600,"usd":3.52947233}
{"ts":1758139980000,"o":116055.4,"h":116115.5,"l":116055.4,"c":116115.4,"v":435600,"usd":3.75305822}
{"ts":1758140040000,"o":116115.4,"h":116115.5,"l":116031.3,"c":116031.3,"v":374400,"usd":3.22512042}
{"ts":1758140100000,"o":116031.3,"h":116030.2,"l":115981.4,"c":116022.2,"v":216700,"usd":1.8679637}
{"ts":1758140160000,"o":116022.2,"h":116022.2,"l":115967.7,"c":115967.7,"v":40000,"usd":0.34485357}
{"ts":1758140220000,"o":115967.7,"h":115969.9,"l":115780.1,"c":115780.2,"v":622500,"usd":5.37148211}
{"ts":1758140280000,"o":115780.2,"h":115900,"l":115780.2,"c":115884.1,"v":219100,"usd":1.89147461}
{"ts":1758140340000,"o":115884.1,"h":115900,"l":115880.1,"c":115900,"v":49000,"usd":0.42280462}
{"ts":1758140400000,"o":115900,"h":115926.9,"l":115897.8,"c":115926.9,"v":28200,"usd":0.24326208}
{"ts":1758140460000,"o":115926.9,"h":115933.8,"l":115900.1,"c":115901.5,"v":38700,"usd":0.33384491}
{"ts":1758140520000,"o":115901.5,"h":115903.1,"l":115851.1,"c":115865.6,"v":33400,"usd":0.28823757}
{"ts":1758140580000,"o":115865.6,"h":115855.9,"l":115816.1,"c":115816.1,"v":102200,"usd":0.88235046}
{"ts":1758140640000,"o":115816.1,"h":115856.8,"l":115806,"c":115821.4,"v":70700,"usd":0.61044761}
{"ts":1758140700000,"o":115821.4,"h":115839.9,"l":115824.2,"c":115824.2,"v":39100,"usd":0.33755952}
{"ts":1758140760000,"o":115824.2,"h":115825.1,"l":115790,"c":115790,"v":170000,"usd":1.46794449}
{"ts":1758140820000,"o":115790,"h":115781.6,"l":115704.4,"c":115762.5,"v":409300,"usd":3.53614778}
{"ts":1758140880000,"o":115762.5,"h":115815.4,"l":115761.8,"c":115812.1,"v":136200,"usd":1.17638961}
{"ts":1758140940000,"o":115812.1,"h":115819.9,"l":115791.3,"c":115791.3,"v":21200,"usd":0.18305468}
{"ts":1758141000000,"o":115791.3,"h":115808.7,"l":115784.9,"c":115804.8,"v":18100,"usd":0.1563106}
{"ts":1758141060000,"o":115804.8,"h":115804.7,"l":115726.6,"c":115726.6,"v":54700,"usd":0.47251303}
{"ts":1758141120000,"o":115726.6,"h":115789.6,"l":115726.5,"c":115789.6,"v":29800,"usd":0.25743797}
{"ts":1758141180000,"o":115789.6,"h":115780.9,"l":115750,"c":115750.1,"v":222900,"usd":1.92529676}
{"ts":1758141240000,"o":115750.1,"h":115796.6,"l":115770,"c":115796.6,"v":159200,"usd":1.37493281}
{"ts":1758141300000,"o":115796.6,"h":115879.9,"l":115810,"c":115879.9,"v":201600,"usd":1.74036352}
{"ts":1758141360000,"o":115879.9,"h":115879.9,"l":115872.9,"c":115872.9,"v":300,"usd":0.00258896}
{"ts":1758141420000,"o":115872.9,"h":115844.6,"l":115785.4,"c":115785.4,"v":110100,"usd":0.95075729}
{"ts":1758141480000,"o":115785.4,"h":115780.1,"l":115770,"c":115770,"v":17100,"usd":0.14769476}
{"ts":1758141540000,"o":115770,"h":115770,"l":115706.2,"c":115720,"v":175900,"usd":1.51985972}
{"ts":1758141600000,"o":115720,"h":115750.5,"l":115680.5,"c":115694.7,"v":48800,"usd":0.42173706}
{"ts":1758141660000,"o":115694.7,"h":115694.6,"l":115670.8,"c":115670.9,"v":24200,"usd":0.2092012}
{"ts":1758141720000,"o":115670.9,"h":115675.6,"l":115675,"c":115675.6,"v":800,"usd":0.00691592}
{"ts":1758141780000,"o":115675.6,"h":115692.2,"l":115670.8,"c":115692.2,"v":29600,"usd":0.25588869}
{"ts":1758141840000,"o":115692.2,"h":115692.2,"l":115692.2,"c":115692.2,"v":1500,"usd":0.0129654}
{"ts":1758141900000,"o":115692.2,"h":115692.2,"l":115692.1,"c":115692.1,"v":600,"usd":0.00518616}
{"ts":1758141960000,"o":115692.1,"h":115750.5,"l":115692.2,"c":115750.5,"v":172300,"usd":1.48889047}
{"ts":1758142020000,"o":115750.5,"h":115760,"l":115725.6,"c":115725.6,"v":11100,"usd":0.09590161}
{"ts":1758142080000,"o":115725.6,"h":115725.7,"l":115703,"c":115720.1,"v":77000,"usd":0.66540211}
{"ts":1758142140000,"o":115720.1,"h":115704.4,"l":115671,"c":115671.1,"v":36600,"usd":0.31640084}
{"ts":1758142200000,"o":115671.1,"h":115671.1,"l":115640,"c":115640,"v":266000,"usd":2.29972119}
{"ts":1758142260000,"o":115640,"h":115659.9,"l":115622.5,"c":115659.9,"v":37400,"usd":0.3234272}
{"ts":1758142320000,"o":115659.9,"h":115691.7,"l":115660,"c":115687.8,"v":89600,"usd":0.7745787}
{"ts":1758142380000,"o":115687.8,"h":115677.1,"l":115622.5,"c":115634.1,"v":58800,"usd":0.5084979}
{"ts":1758142440000,"o":115634.1,"h":115634.2,"l":115586.6,"c":115586.7,"v":139800,"usd":1.2092319}
{"ts":1758142500000,"o":115586.7,"h":115595.1,"l":115556,"c":115556,"v":122900,"usd":1.06335862}
{"ts":1758142560000,"o":115556,"h":115550,"l":115492.5,"c":115508.3,"v":1231200,"usd":10.65863978}
{"ts":1758142620000,"o":115508.3,"h":115520.5,"l":115474,"c":115519.4,"v":399700,"usd":3.46063124}
{"ts":1758142680000,"o":115519.4,"h":115540,"l":115489.1,"c":115540,"v":180400,"usd":1.56193484}
{"ts":1758142740000,"o":115540,"h":115545.3,"l":115528,"c":115541.1,"v":185700,"usd":1.60718581}
{"ts":1758142800000,"o":115541.1,"h":115600,"l":115545.4,"c":115600,"v":48800,"usd":0.42226638}
{"ts":1758142860000,"o":115600,"h":115599.9,"l":115551.4,"c":115551.4,"v":76400,"usd":0.66096737}
{"ts":1758142920000,"o":115551.4,"h":115551.5,"l":115540,"c":115540,"v":4200,"usd":0.03634857}
{"ts":1758142980000,"o":115540,"h":115557.1,"l":115501.3,"c":115501.3,"v":611200,"usd":5.28988103}
{"ts":1758143040000,"o":115501.3,"h":115501.4,"l":115418.9,"c":115424.5,"v":1092400,"usd":9.46080673}
{"ts":1758143100000,"o":115424.5,"h":115434,"l":115393.7,"c":115393.8,"v":636700,"usd":5.51679923}
{"ts":1758143160000,"o":115393.8,"h":115393.8,"l":115311.1,"c":115329.9,"v":558000,"usd":4.83756364}
{"ts":1758143220000,"o":115329.9,"h":115386.4,"l":115329.9,"c":115386.4,"v":122900,"usd":1.06536254}
{"ts":1758143280000,"o":115386.4,"h":115400,"l":115386.4,"c":115399.9,"v":198200,"usd":1.7175025}
{"ts":1758143340000,"o":115399.9,"h":115403,"l":115384.1,"c":115390,"v":45700,"usd":0.39602498}
{"ts":1758143400000,"o":115390,"h":115410.5,"l":115390.1,"c":115410.4,"v":14000,"usd":0.12131368}
{"ts":1758143460000,"o":115410.4,"h":115439.9,"l":115410.5,"c":115435.6,"v":212900,"usd":1.84432035}
{"ts":1758143520000,"o":115435.6,"h":115514.6,"l":115435.7,"c":115514.6,"v":34100,"usd":0.29530789}
{"ts":1758143580000,"o":115514.6,"h":115560,"l":115519.9,"c":115560,"v":170600,"usd":1.47652213}
{"ts":1758143640000,"o":115560,"h":115587.6,"l":115560,"c":115580,"v":276300,"usd":2.39051375}
{"ts":1758143700000,"o":115580,"h":115772,"l":115580.1,"c":115772,"v":937200,"usd":8.1014879}
{"ts":1758143760000,"o":115772,"h":115780,"l":115727.7,"c":115779.9,"v":170900,"usd":1.47624808}
{"ts":1758143820000,"o":115779.9,"h":115819.5,"l":115780,"c":115791.7,"v":100000,"usd":0.86347464}
{"ts":1758143880000,"o":115791.7,"h":115793.7,"l":115690.1,"c":115697.4,"v":265500,"usd":2.29414847}
{"ts":1758143940000,"o":115697.4,"h":115745.1,"l":115697.5,"c":115745.1,"v":23800,"usd":0.20566232}
{"ts":1758144000000,"o":115745.1,"h":115767.2,"l":115740.1,"c":115760.7,"v":8500,"usd":0.07342668}
{"ts":1758144060000,"o":115760.7,"h":115760.7,"l":115726.4,"c":115755.5,"v":5900,"usd":0.05097159}
{"ts":1758144120000,"o":115755.5,"h":115755.4,"l":115755.4,"c":115755.4,"v":500,"usd":0.00431945}
{"ts":1758144180000,"o":115755.4,"h":115773.5,"l":115750,"c":115771,"v":8800,"usd":0.07601649}
{"ts":1758144240000,"o":115771,"h":115771.1,"l":115771,"c":115771,"v":4300,"usd":0.03714211}
{"ts":1758144300000,"o":115771,"h":115794,"l":115771.1,"c":115794,"v":19800,"usd":0.1710149}
{"ts":1758144360000,"o":115794,"h":115793.9,"l":115787,"c":115788,"v":84500,"usd":0.72975088}
{"ts":1758144420000,"o":115788,"h":115850,"l":115788,"c":115850,"v":370900,"usd":3.20224426}
{"ts":1758144480000,"o":115850,"h":115879.7,"l":115850,"c":115871.5,"v":172700,"usd":1.490486}
{"ts":1758144540000,"o":115871.5,"h":115879.7,"l":115824.4,"c":115824.4,"v":186100,"usd":1.60613753}
{"ts":1758144600000,"o":115824.4,"h":115824.5,"l":115780.1,"c":115782,"v":84300,"usd":0.7279768}
{"ts":1758144660000,"o":115782,"h":115846.5,"l":115782.1,"c":115846.5,"v":102800,"usd":0.88760045}
{"ts":1758144720000,"o":115846.5,"h":115846.6,"l":115780,"c":115795.6,"v":104900,"usd":0.90579661}
{"ts":1758144780000,"o":115795.6,"h":115793,"l":115764,"c":115764,"v":86800,"usd":0.74969165}
{"ts":1758144840000,"o":115764,"h":115793,"l":115762.7,"c":115789,"v":182900,"usd":1.57973432}
{"ts":1758144900000,"o":115789,"h":115785.1,"l":115742,"c":115747,"v":80200,"usd":0.69276192}
{"ts":1758144960000,"o":115747,"h":115748,"l":115747.9,"c":115747.9,"v":16000,"usd":0.138232}
{"ts":1758145020000,"o":115747.9,"h":115784.9,"l":115748,"c":115778,"v":31500,"usd":0.27210178}
{"ts":1758145080000,"o":115778,"h":115778,"l":115778,"c":115778,"v":2500,"usd":0.021593}
{"ts":1758145140000,"o":115778,"h":115820.9,"l":115778,"c":115819,"v":89700,"usd":0.77458243}
{"ts":1758145200000,"o":115819,"h":115846,"l":115819,"c":115846,"v":13600,"usd":0.11741066}
{"ts":1758145260000,"o":115846,"h":115879.5,"l":115849,"c":115879.5,"v":48900,"usd":0.42200325}
{"ts":1758145320000,"o":115879.5,"h":115879.5,"l":115879.5,"c":115879.5,"v":59800,"usd":0.51605606}
{"ts":1758145380000,"o":115879.5,"h":115909.6,"l":115879.4,"c":115909.5,"v":368000,"usd":3.17552553}
{"ts":1758145440000,"o":115909.5,"h":115939.5,"l":115909.6,"c":115939.4,"v":29500,"usd":0.25447072}
{"ts":1758145500000,"o":115939.4,"h":115939.4,"l":115939.4,"c":115939.4,"v":500,"usd":0.0043126}
{"ts":1758145560000,"o":115939.4,"h":115955.4,"l":115939.5,"c":115955.4,"v":51600,"usd":0.44504071}
{"ts":1758145620000,"o":115955.4,"h":116005.5,"l":115955.5,"c":116005.5,"v":69200,"usd":0.59664356}
{"ts":1758145680000,"o":116005.5,"h":116079.9,"l":116008.3,"c":116033.1,"v":369400,"usd":3.18306276}
{"ts":1758145740000,"o":116033.1,"h":116045,"l":115956.5,"c":115999,"v":126600,"usd":1.09141062}
{"ts":1758145800000,"o":115999,"h":116055.8,"l":116000,"c":116055.8,"v":31200,"usd":0.26889019}
{"ts":1758145860000,"o":116055.8,"h":116071.9,"l":116056,"c":116056,"v":257200,"usd":2.21593284}
{"ts":1758145920000,"o":116056,"h":116115.3,"l":116055,"c":116102,"v":705000,"usd":6.07331103}
{"ts":1758145980000,"o":116102,"h":116101,"l":116003.8,"c":116003.9,"v":275900,"usd":2.37747056}
{"ts":1758146040000,"o":116003.9,"h":116003.9,"l":115891.8,"c":115920.9,"v":271200,"usd":2.33876493}
{"ts":1758146100000,"o":115920.9,"h":116002,"l":115901,"c":115984,"v":159100,"usd":1.37205959}
{"ts":1758146160000,"o":115984,"h":115984.9,"l":115983.9,"c":115984.9,"v":3400,"usd":0.02931436}
{"ts":1758146220000,"o":115984.9,"h":115985,"l":115984.8,"c":115985,"v":3700,"usd":0.03190066}
{"ts":1758146280000,"o":115985,"h":116018.8,"l":115985,"c":116018.8,"v":46500,"usd":0.4008961}
{"ts":1758146340000,"o":116018.8,"h":116050,"l":115999.9,"c":116050,"v":320400,"usd":2.7617575}
{"ts":1758146400000,"o":116050,"h":116049.9,"l":116002.8,"c":116035,"v":150900,"usd":1.30039173}
{"ts":1758146460000,"o":116035,"h":116110.5,"l":116013.8,"c":116110.5,"v":534900,"usd":4.60810562}
{"ts":1758146520000,"o":116110.5,"h":116148.5,"l":116110.4,"c":116148.5,"v":398200,"usd":3.42928402}
{"ts":1758146580000,"o":116148.5,"h":116188.9,"l":116148.5,"c":116178,"v":297400,"usd":2.56019747}
{"ts":1758146640000,"o":116178,"h":116189,"l":116140.9,"c":116178,"v":147700,"usd":1.27155074}
{"ts":1758146700000,"o":116178,"h":116200,"l":116180,"c":116180,"v":88800,"usd":0.76425039}
{"ts":1758146760000,"o":116180,"h":116179,"l":116140,"c":116175.1,"v":319100,"usd":2.74732194}
{"ts":1758146820000,"o":116175.1,"h":116179.1,"l":116121.5,"c":116134,"v":149400,"usd":1.28606734}
{"ts":1758146880000,"o":116134,"h":116157,"l":116114.9,"c":116114.9,"v":116900,"usd":1.00653877}
{"ts":1758146940000,"o":116114.9,"h":116120,"l":116091,"c":116110,"v":241300,"usd":2.07825598}
{"ts":1758147000000,"o":116110,"h":116120,"l":116110,"c":116116,"v":49000,"usd":0.42200068}
{"ts":1758147060000,"o":116116,"h":116146.2,"l":116116,"c":116127,"v":118200,"usd":1.01785206}
{"ts":1758147120000,"o":116127,"h":116172.2,"l":116127.5,"c":116172.1,"v":129800,"usd":1.11756173}
{"ts":1758147180000,"o":116172.1,"h":116195,"l":116172.2,"c":116195,"v":42700,"usd":0.36750674}
{"ts":1758147240000,"o":116195,"h":116268.4,"l":116194.9,"c":116265,"v":1282300,"usd":11.03218755}
{"ts":1758147300000,"o":116265,"h":116266,"l":116244.5,"c":116250,"v":56900,"usd":0.48942152}
{"ts":1758147360000,"o":116250,"h":116337,"l":116250.1,"c":116283.4,"v":953300,"usd":8.19670548}
{"ts":1758147420000,"o":116283.4,"h":116280,"l":116201.2,"c":116207,"v":505500,"usd":4.34870901}
{"ts":1758147480000,"o":116207,"h":116224,"l":116148,"c":116149,"v":79500,"usd":0.68422909}
{"ts":1758147540000,"o":116149,"h":116252.1,"l":116149,"c":116250,"v":103300,"usd":0.88880154}
{"ts":1758147600000,"o":116250,"h":116248,"l":116183,"c":116183,"v":54000,"usd":0.46466147}
{"ts":1758147660000,"o":116183,"h":116184,"l":116144.7,"c":116144.7,"v":25600,"usd":0.22036365}
{"ts":1758147720000,"o":116144.7,"h":116179,"l":116140,"c":116174,"v":110500,"usd":0.95124327}
{"ts":1758147780000,"o":116174,"h":116192.8,"l":116162,"c":116192.8,"v":60800,"usd":0.52336814}
{"ts":1758147840000,"o":116192.8,"h":116192.8,"l":116148.7,"c":116148.7,"v":487900,"usd":4.19944137}
{"ts":1758147900000,"o":116148.7,"h":116159.5,"l":116123.3,"c":116125,"v":62200,"usd":0.53552237}
{"ts":1758147960000,"o":116125,"h":116125,"l":116123.3,"c":116125,"v":15600,"usd":0.13433834}
{"ts":1758148020000,"o":116125,"h":116238,"l":116125,"c":116236.9,"v":261900,"usd":2.2541143}
{"ts":1758148080000,"o":116236.9,"h":116237,"l":116171.1,"c":116173,"v":228700,"usd":1.96780983}
{"ts":1758148140000,"o":116173,"h":116178,"l":116119.9,"c":116155,"v":246200,"usd":2.11992321}
{"ts":1758148200000,"o":116155,"h":116224.9,"l":116155,"c":116209,"v":87300,"usd":0.75131005}
{"ts":1758148260000,"o":116209,"h":116209,"l":116178,"c":116178,"v":42000,"usd":0.36148145}
{"ts":1758148320000,"o":116178,"h":116208.8,"l":116178,"c":116201.1,"v":35600,"usd":0.30640058}
{"ts":1758148380000,"o":116201.1,"h":116215.3,"l":116188.8,"c":116211.9,"v":61300,"usd":0.52751843}
{"ts":1758148440000,"o":116211.9,"h":116279,"l":116211.9,"c":116266.3,"v":80300,"usd":0.69076532}
{"ts":1758148500000,"o":116266.3,"h":116275,"l":116256.3,"c":116256.3,"v":36100,"usd":0.31048081}
{"ts":1758148560000,"o":116256.3,"h":116274.8,"l":116255.5,"c":116274.8,"v":22500,"usd":0.19353013}
{"ts":1758148620000,"o":116274.8,"h":116297.1,"l":116274.8,"c":116288.3,"v":150700,"usd":1.29603905}
{"ts":1758148680000,"o":116288.3,"h":116288.3,"l":116284,"c":116284,"v":164600,"usd":1.41546965}
{"ts":1758148740000,"o":116284,"h":116287,"l":116284,"c":116287,"v":60000,"usd":0.51597191}
{"ts":1758148800000,"o":116287,"h":116324.5,"l":116286.9,"c":116319.1,"v":118100,"usd":1.01540338}
{"ts":1758148860000,"o":116319.1,"h":116319,"l":116257,"c":116257,"v":180600,"usd":1.5531247}
{"ts":1758148920000,"o":116257,"h":116297,"l":116256,"c":116297,"v":64800,"usd":0.55733008}
{"ts":1758148980000,"o":116297,"h":116306,"l":116297,"c":116306,"v":28800,"usd":0.24763634}
{"ts":1758149040000,"o":116306,"h":116349.9,"l":116297,"c":116341.4,"v":339600,"usd":2.91966514}
{"ts":1758149100000,"o":116341.4,"h":116375.9,"l":116320,"c":116320,"v":343400,"usd":2.95150062}
{"ts":1758149160000,"o":116320,"h":116330,"l":116257,"c":116273,"v":75400,"usd":0.64831841}
{"ts":1758149220000,"o":116273,"h":116293.9,"l":116273,"c":116283,"v":56800,"usd":0.48846282}
{"ts":1758149280000,"o":116283,"h":116311.8,"l":116283,"c":116283,"v":228900,"usd":1.96816473}
{"ts":1758149340000,"o":116283,"h":116325.6,"l":116283,"c":116325.5,"v":184900,"usd":1.58975428}
{"ts":1758149400000,"o":116325.5,"h":116348.1,"l":116325.6,"c":116348.1,"v":108600,"usd":0.93347319}
{"ts":1758149460000,"o":116348.1,"h":116373,"l":116348.1,"c":116371.4,"v":270400,"usd":2.32383797}
{"ts":1758149520000,"o":116371.4,"h":116427,"l":116367,"c":116413.6,"v":648800,"usd":5.57443893}
{"ts":1758149580000,"o":116413.6,"h":116536,"l":116408.4,"c":116524.9,"v":965700,"usd":8.29035458}
{"ts":1758149640000,"o":116524.9,"h":116588.5,"l":116516,"c":116588.5,"v":1243700,"usd":10.66939699}
{"ts":1758149700000,"o":116588.5,"h":116654.1,"l":116587.3,"c":116654.1,"v":785800,"usd":6.73815995}
{"ts":1758149760000,"o":116654.1,"h":116750.6,"l":116654,"c":116693,"v":1095100,"usd":9.38338135}
{"ts":1758149820000,"o":116693,"h":116756.9,"l":116693.7,"c":116726.3,"v":2253500,"usd":19.30818915}
{"ts":1758149880000,"o":116726.3,"h":116799.8,"l":116693.6,"c":116737.9,"v":629300,"usd":5.38971522}
{"ts":1758149940000,"o":116737.9,"h":116760,"l":116710,"c":116710,"v":363100,"usd":3.11034365}
{"ts":1758150000000,"o":116710,"h":116710,"l":116530.1,"c":116537.6,"v":860600,"usd":7.38004769}
{"ts":1758150060000,"o":116537.6,"h":116799.5,"l":116540,"c":116784.1,"v":866400,"usd":7.42650329}
{"ts":1758150120000,"o":116784.1,"h":116856.2,"l":116786.9,"c":116827,"v":1347200,"usd":11.53147532}
{"ts":1758150180000,"o":116827,"h":116860,"l":116805.1,"c":116830.9,"v":207500,"usd":1.7757485}
{"ts":1758150240000,"o":116830.9,"h":116852.8,"l":116760.1,"c":116780.7,"v":347000,"usd":2.97038116}
{"ts":1758150300000,"o":116780.7,"h":116860,"l":116774.3,"c":116787,"v":226200,"usd":1.93622335}
{"ts":1758150360000,"o":116787,"h":116864.9,"l":116776.9,"c":116830,"v":242200,"usd":2.07276739}
{"ts":1758150420000,"o":116830,"h":117210.4,"l":116831,"c":116919.9,"v":12194700,"usd":104.18802774}
{"ts":1758150480000,"o":116919.9,"h":116999.7,"l":116909.9,"c":116916.6,"v":959700,"usd":8.20611503}
{"ts":1758150540000,"o":116916.6,"h":116957.3,"l":116891.6,"c":116944.6,"v":1430500,"usd":12.23314006}
{"ts":1758150600000,"o":116944.6,"h":116981.3,"l":116926.5,"c":116972.6,"v":647800,"usd":5.53891998}
{"ts":1758150660000,"o":116972.6,"h":116989.7,"l":116952,"c":116989.7,"v":335400,"usd":2.86736094}
{"ts":1758150720000,"o":116989.7,"h":116989.6,"l":116925.9,"c":116968.3,"v":390500,"usd":3.33855862}
{"ts":1758150780000,"o":116968.3,"h":116991.7,"l":116887.8,"c":116887.8,"v":925400,"usd":7.91558623}
{"ts":1758150840000,"o":116887.8,"h":116887.4,"l":116780,"c":116809.5,"v":1249700,"usd":10.69770421}
{"ts":1758150900000,"o":116809.5,"h":116820.1,"l":116770,"c":116804.9,"v":420500,"usd":3.60047146}
{"ts":1758150960000,"o":116804.9,"h":116889.1,"l":116814,"c":116846,"v":931400,"usd":7.97045973}
{"ts":1758151020000,"o":116846,"h":116841.2,"l":116701.6,"c":116739,"v":688300,"usd":5.89483332}
{"ts":1758151080000,"o":116739,"h":116757.3,"l":116667.3,"c":116757.3,"v":331400,"usd":2.83964186}
{"ts":1758151140000,"o":116757.3,"h":116763.9,"l":116704.8,"c":116704.8,"v":465000,"usd":3.98345369}
{"ts":1758151200000,"o":116704.8,"h":116700.1,"l":116629.4,"c":116691.7,"v":263600,"usd":2.25970715}
{"ts":1758151260000,"o":116691.7,"h":116694,"l":116639.9,"c":116639.9,"v":222900,"usd":1.91025685}
{"ts":1758151320000,"o":116639.9,"h":116639.9,"l":116560.7,"c":116560.8,"v":140500,"usd":1.20492187}
{"ts":1758151380000,"o":116560.8,"h":116660.5,"l":116559.8,"c":116656,"v":307200,"usd":2.63438156}
{"ts":1758151440000,"o":116656,"h":116692,"l":116653.7,"c":116692,"v":665300,"usd":5.70290692}
{"ts":1758151500000,"o":116692,"h":116714.1,"l":116690,"c":116694,"v":358700,"usd":3.07381259}
{"ts":1758151560000,"o":116694,"h":116738,"l":116698,"c":116738,"v":78700,"usd":0.67420812}
{"ts":1758151620000,"o":116738,"h":116738,"l":116660,"c":116660,"v":336200,"usd":2.88029294}
{"ts":1758151680000,"o":116660,"h":116660,"l":116622.4,"c":116637,"v":154300,"usd":1.32287489}
{"ts":1758151740000,"o":116637,"h":116640,"l":116588,"c":116598.5,"v":184500,"usd":1.58227738}
{"ts":1758151800000,"o":116598.5,"h":116619.8,"l":116533.5,"c":116567,"v":604000,"usd":5.18163676}
{"ts":1758151860000,"o":116567,"h":116600,"l":116571.5,"c":116589,"v":126400,"usd":1.08418729}
{"ts":1758151920000,"o":116589,"h":116637.6,"l":116580,"c":116637.6,"v":287900,"usd":2.46890234}
{"ts":1758151980000,"o":116637.6,"h":116650,"l":116635,"c":116635,"v":147900,"usd":1.26800408}
{"ts":1758152040000,"o":116635,"h":116636,"l":116620.1,"c":116636,"v":57000,"usd":0.48873562}
{"ts":1758152100000,"o":116636,"h":116673.7,"l":116625,"c":116625,"v":216200,"usd":1.85329923}
{"ts":1758152160000,"o":116625,"h":116646,"l":116621,"c":116629,"v":22200,"usd":0.19033446}
{"ts":1758152220000,"o":116629,"h":116628,"l":116596,"c":116596,"v":132200,"usd":1.13370112}
{"ts":1758152280000,"o":116596,"h":116631.9,"l":116587.1,"c":116600,"v":225400,"usd":1.9328374}
{"ts":1758152340000,"o":116600,"h":116601,"l":116568.4,"c":116568.4,"v":187100,"usd":1.60467546}
{"ts":1758152400000,"o":116568.4,"h":116573.6,"l":116512,"c":116512,"v":115000,"usd":0.98669244}
{"ts":1758152460000,"o":116512,"h":116511,"l":116446.2,"c":116446.2,"v":240200,"usd":2.06227419}
{"ts":1758152520000,"o":116446.2,"h":116442.4,"l":116335,"c":116350,"v":1009900,"usd":8.67834642}
{"ts":1758152580000,"o":116350,"h":116381.5,"l":116350,"c":116381.4,"v":82900,"usd":0.71238889}
{"ts":1758152640000,"o":116381.4,"h":116397,"l":116381.5,"c":116390,"v":310400,"usd":2.66689686}
{"ts":1758152700000,"o":116390,"h":116403.4,"l":116390,"c":116392,"v":257800,"usd":2.21478878}
{"ts":1758152760000,"o":116392,"h":116429.4,"l":116397,"c":116423.5,"v":270500,"usd":2.32370333}
{"ts":1758152820000,"o":116423.5,"h":116458,"l":116423.5,"c":116458,"v":198100,"usd":1.70129086}
{"ts":1758152880000,"o":116458,"h":116492.5,"l":116471.5,"c":116492.5,"v":13200,"usd":0.11332034}
{"ts":1758152940000,"o":116492.5,"h":116542.9,"l":116499.9,"c":116541,"v":210100,"usd":1.80284767}
{"ts":1758153000000,"o":116541,"h":116543,"l":116540.9,"c":116542.9,"v":62100,"usd":0.53285446}
{"ts":1758153060000,"o":116542.9,"h":116543,"l":116471,"c":116488.9,"v":444700,"usd":3.81637497}
{"ts":1758153120000,"o":116488.9,"h":116524.9,"l":116502,"c":116524.9,"v":10700,"usd":0.09183789}
{"ts":1758153180000,"o":116524.9,"h":116527,"l":116507,"c":116507,"v":208500,"usd":1.78935495}
{"ts":1758153240000,"o":116507,"h":116506,"l":116476,"c":116476,"v":18300,"usd":0.1570928}
{"ts":1758153300000,"o":116476,"h":116471.3,"l":116471.2,"c":116471.2,"v":43500,"usd":0.3734823}
{"ts":1758153360000,"o":116471.2,"h":116471.2,"l":116412.5,"c":116412.5,"v":301700,"usd":2.59050486}
{"ts":1758153420000,"o":116412.5,"h":116468,"l":116412.6,"c":116467,"v":124300,"usd":1.06751491}
{"ts":1758153480000,"o":116467,"h":116467,"l":116422.2,"c":116422.3,"v":513500,"usd":4.40955229}
{"ts":1758153540000,"o":116422.3,"h":116439.6,"l":116412.8,"c":116412.8,"v":446600,"usd":3.83568532}
{"ts":1758153600000,"o":116412.8,"h":116467.8,"l":116412.7,"c":116467.8,"v":198400,"usd":1.70410683}
{"ts":1758153660000,"o":116467.8,"h":116479.9,"l":116412.7,"c":116417,"v":674900,"usd":5.79623021}
{"ts":1758153720000,"o":116417,"h":116424.9,"l":116347.4,"c":116347.4,"v":728400,"usd":6.25766027}
{"ts":1758153780000,"o":116347.4,"h":116364.3,"l":116336.8,"c":116362.6,"v":382300,"usd":3.28576207}
{"ts":1758153840000,"o":116362.6,"h":116368,"l":116335.2,"c":116335.3,"v":481000,"usd":4.13404219}
{"ts":1758153900000,"o":116335.3,"h":116412.5,"l":116340.6,"c":116354,"v":2221500,"usd":19.08996188}
{"ts":1758153960000,"o":116354,"h":116385,"l":116341.1,"c":116367.4,"v":77300,"usd":0.66426808}
{"ts":1758154020000,"o":116367.4,"h":116412.9,"l":116357.4,"c":116357.5,"v":329500,"usd":2.83106346}
{"ts":1758154080000,"o":116357.5,"h":116418.1,"l":116355,"c":116409.9,"v":193400,"usd":1.66147386}
{"ts":1758154140000,"o":116409.9,"h":116409.8,"l":116340,"c":116342,"v":178600,"usd":1.53459209}
{"ts":1758154200000,"o":116342,"h":116355,"l":116341.9,"c":116354.9,"v":100600,"usd":0.86466961}
{"ts":1758154260000,"o":116354.9,"h":116359.9,"l":116234.6,"c":116243.9,"v":931600,"usd":8.00973796}
{"ts":1758154320000,"o":116243.9,"h":116287.8,"l":116218.2,"c":116225.6,"v":571100,"usd":4.91243304}
{"ts":1758154380000,"o":116225.6,"h":116275.8,"l":116225.7,"c":116243,"v":696600,"usd":5.99200137}
{"ts":1758154440000,"o":116243,"h":116280,"l":116246.8,"c":116266.8,"v":225200,"usd":1.93700681}
{"ts":1758154500000,"o":116266.8,"h":116319.9,"l":116266.8,"c":116295,"v":253300,"usd":2.17796324}
{"ts":1758154560000,"o":116295,"h":116295,"l":116272.1,"c":116292,"v":158800,"usd":1.36553412}
{"ts":1758154620000,"o":116292,"h":116350.6,"l":116294,"c":116322.9,"v":359800,"usd":3.0928407}
{"ts":1758154680000,"o":116322.9,"h":116340,"l":116323.7,"c":116340,"v":5700,"usd":0.0489989}
{"ts":1758154740000,"o":116340,"h":116353.9,"l":116341,"c":116348.3,"v":56800,"usd":0.48820037}
{"ts":1758154800000,"o":116348.3,"h":116348.3,"l":116266.9,"c":116280,"v":353900,"usd":3.04210152}
{"ts":1758154860000,"o":116280,"h":116311,"l":116280.3,"c":116305.8,"v":201700,"usd":1.73424286}
{"ts":1758154920000,"o":116305.8,"h":116369.6,"l":116305.8,"c":116369.6,"v":134500,"usd":1.15617915}
{"ts":1758154980000,"o":116369.6,"h":116390.7,"l":116286,"c":116286,"v":913900,"usd":7.85459067}
{"ts":1758155040000,"o":116286,"h":116286.1,"l":116251.7,"c":116251.8,"v":253000,"usd":2.17583864}
{"ts":1758155100000,"o":116251.8,"h":116253,"l":116120.1,"c":116191.9,"v":1536100,"usd":13.22110958}
{"ts":1758155160000,"o":116191.9,"h":116220.5,"l":116159.3,"c":116163.9,"v":775600,"usd":6.6749484}
{"ts":1758155220000,"o":116163.9,"h":116170.1,"l":116135.4,"c":116154,"v":394800,"usd":3.3991547}
{"ts":1758155280000,"o":116154,"h":116250,"l":116157,"c":116226.7,"v":1792200,"usd":15.41753372}
{"ts":1758155340000,"o":116226.7,"h":116226.9,"l":116189,"c":116189,"v":232100,"usd":1.99720941}
{"ts":1758155400000,"o":116189,"h":116209.4,"l":116151.9,"c":116194.1,"v":152400,"usd":1.31179272}
{"ts":1758155460000,"o":116194.1,"h":116279.9,"l":116194.2,"c":116279.9,"v":143300,"usd":1.23311172}
{"ts":1758155520000,"o":116279.9,"h":116298.5,"l":116182.1,"c":116192.4,"v":409200,"usd":3.51948379}
{"ts":1758155580000,"o":116192.4,"h":116261,"l":116180.1,"c":116261,"v":197700,"usd":1.70117292}
{"ts":1758155640000,"o":116261,"h":116267.6,"l":116220.8,"c":116267.6,"v":217100,"usd":1.86764235}
{"ts":1758155700000,"o":116267.6,"h":116303.4,"l":116270.4,"c":116286,"v":345700,"usd":2.97262924}
{"ts":1758155760000,"o":116286,"h":116325.7,"l":116274,"c":116274,"v":70200,"usd":0.60360263}
{"ts":1758155820000,"o":116274,"h":116273,"l":116237.3,"c":116270,"v":109900,"usd":0.9453587}
{"ts":1758155880000,"o":116270,"h":116274,"l":116247.1,"c":116264,"v":251500,"usd":2.16312683}
{"ts":1758155940000,"o":116264,"h":116352.8,"l":116263.1,"c":116352.8,"v":129000,"usd":1.10925497}
{"ts":1758156000000,"o":116352.8,"h":116416.4,"l":116354.2,"c":116416.4,"v":458100,"usd":3.93591233}
{"ts":1758156060000,"o":116416.4,"h":116459.5,"l":116416.4,"c":116454.8,"v":173100,"usd":1.48646927}
{"ts":1758156120000,"o":116454.8,"h":116480,"l":116450.3,"c":116450.3,"v":232500,"usd":1.99620628}
{"ts":1758156180000,"o":116450.3,"h":116480,"l":116450.2,"c":116466,"v":110100,"usd":0.94529226}
{"ts":1758156240000,"o":116466,"h":116467.9,"l":116450,"c":116450,"v":140300,"usd":1.20465993}
{"ts":1758156300000,"o":116450,"h":116450,"l":116405.4,"c":116405.4,"v":239500,"usd":2.05691498}
{"ts":1758156360000,"o":116405.4,"h":116453.9,"l":116385,"c":116453.9,"v":434300,"usd":3.73096901}
{"ts":1758156420000,"o":116453.9,"h":116454,"l":116439,"c":116439,"v":92900,"usd":0.79776112}
{"ts":1758156480000,"o":116439,"h":116439,"l":116400.1,"c":116401,"v":178000,"usd":1.52890987}
{"ts":1758156540000,"o":116401,"h":116454,"l":116401,"c":116454,"v":196800,"usd":1.69006816}
{"ts":1758156600000,"o":116454,"h":116458,"l":116439.1,"c":116443,"v":148800,"usd":1.27774481}
{"ts":1758156660000,"o":116443,"h":116459,"l":116380.1,"c":116386,"v":265300,"usd":2.27859718}
{"ts":1758156720000,"o":116386,"h":116386,"l":116348,"c":116348,"v":478500,"usd":4.11156424}
{"ts":1758156780000,"o":116348,"h":116364.9,"l":116314.4,"c":116364.9,"v":209500,"usd":1.80076358}
{"ts":1758156840000,"o":116364.9,"h":116380,"l":116364,"c":116364,"v":259500,"usd":2.22991151}
{"ts":1758156900000,"o":116364,"h":116364,"l":116331,"c":116331,"v":77000,"usd":0.66188075}
{"ts":1758156960000,"o":116331,"h":116331,"l":116288.7,"c":116290.1,"v":535100,"usd":4.60035836}
{"ts":1758157020000,"o":116290.1,"h":116328.4,"l":116294.4,"c":116328.4,"v":168700,"usd":1.45047568}
{"ts":1758157080000,"o":116328.4,"h":116330,"l":116311.7,"c":116330,"v":298400,"usd":2.56531883}
{"ts":1758157140000,"o":116330,"h":116391.2,"l":116330,"c":116391.2,"v":680600,"usd":5.84873898}
{"ts":1758157200000,"o":116391.2,"h":116400,"l":116377.1,"c":116400,"v":2050400,"usd":17.61564456}
{"ts":1758157260000,"o":116400,"h":116425,"l":116400,"c":116401.9,"v":2475100,"usd":21.26319736}
{"ts":1758157320000,"o":116401.9,"h":116401.9,"l":116400,"c":116400,"v":368400,"usd":3.16494658}
{"ts":1758157380000,"o":116400,"h":116411.3,"l":116400,"c":116404,"v":2856800,"usd":24.54289952}
{"ts":1758157440000,"o":116404,"h":116421.8,"l":116390,"c":116411,"v":1108500,"usd":9.52325387}
{"ts":1758157500000,"o":116411,"h":116463,"l":116411,"c":116463,"v":1315400,"usd":11.2969831}
{"ts":1758157560000,"o":116463,"h":116569.6,"l":116464.6,"c":116569.6,"v":677700,"usd":5.81625734}
{"ts":1758157620000,"o":116569.6,"h":116597.8,"l":116569.5,"c":116597.8,"v":111800,"usd":0.95898684}
{"ts":1758157680000,"o":116597.8,"h":116603.9,"l":116565,"c":116565,"v":959800,"usd":8.23239489}
{"ts":1758157740000,"o":116565,"h":116603.8,"l":116565,"c":116587,"v":404700,"usd":3.47117802}
{"ts":1758157800000,"o":116587,"h":116588,"l":116578,"c":116578,"v":133100,"usd":1.14167357}
{"ts":1758157860000,"o":116578,"h":116589,"l":116570.1,"c":116589,"v":143500,"usd":1.23092957}
{"ts":1758157920000,"o":116589,"h":116590,"l":116589.9,"c":116590,"v":8300,"usd":0.07118993}
{"ts":1758157980000,"o":116590,"h":116639.9,"l":116589.9,"c":116639.9,"v":164100,"usd":1.4072644}
{"ts":1758158040000,"o":116639.9,"h":116667.5,"l":116637.1,"c":116644.1,"v":758700,"usd":6.50391602}
{"ts":1758158100000,"o":116644.1,"h":116649.3,"l":116648.1,"c":116648.1,"v":57600,"usd":0.49378774}
{"ts":1758158160000,"o":116648.1,"h":116648,"l":116550,"c":116550,"v":194600,"usd":1.66890537}
{"ts":1758158220000,"o":116550,"h":116594.8,"l":116548,"c":116594.8,"v":251600,"usd":2.15851048}
{"ts":1758158280000,"o":116594.8,"h":116616.1,"l":116594,"c":116594,"v":348100,"usd":2.98515326}
{"ts":1758158340000,"o":116594,"h":116587,"l":116558.3,"c":116558.4,"v":167200,"usd":1.43421422}
{"ts":1758158400000,"o":116558.4,"h":116592,"l":116514.1,"c":116592,"v":536400,"usd":4.60233573}
{"ts":1758158460000,"o":116592,"h":116597.5,"l":116556,"c":116558.5,"v":460000,"usd":3.94593463}
{"ts":1758158520000,"o":116558.5,"h":116598,"l":116570.4,"c":116598,"v":427400,"usd":3.66631999}
{"ts":1758158580000,"o":116598,"h":116654.4,"l":116598,"c":116654.4,"v":673200,"usd":5.7735505}
{"ts":1758158640000,"o":116654.4,"h":116670.5,"l":116654.5,"c":116670.5,"v":6600,"usd":0.05657639}
{"ts":1758158700000,"o":116670.5,"h":116698.4,"l":116670.6,"c":116698.3,"v":19300,"usd":0.16539952}
{"ts":1758158760000,"o":116698.3,"h":116713.2,"l":116659.1,"c":116664,"v":773900,"usd":6.63162272}
{"ts":1758158820000,"o":116664,"h":116698.9,"l":116663.9,"c":116681.9,"v":96100,"usd":0.8236163}
{"ts":1758158880000,"o":116681.9,"h":116681.8,"l":116663,"c":116672,"v":388000,"usd":3.32553736}
{"ts":1758158940000,"o":116672,"h":116693.9,"l":116676.1,"c":116685,"v":245900,"usd":2.10728608}
{"ts":1758159000000,"o":116685,"h":116685,"l":116600,"c":116600.1,"v":693900,"usd":5.94890696}
{"ts":1758159060000,"o":116600.1,"h":116617.3,"l":116523,"c":116523,"v":706300,"usd":6.0593053}
{"ts":1758159120000,"o":116523,"h":116521.1,"l":116510,"c":116521,"v":306200,"usd":2.62806502}
{"ts":1758159180000,"o":116521,"h":116604.1,"l":116520.9,"c":116604,"v":550700,"usd":4.72469628}
{"ts":1758159240000,"o":116604,"h":116604,"l":116571,"c":116571,"v":337300,"usd":2.89290756}
{"ts":1758159300000,"o":116571,"h":116608.6,"l":116571.1,"c":116602,"v":364800,"usd":3.12881721}
{"ts":1758159360000,"o":116602,"h":116602,"l":116589.1,"c":116599,"v":155300,"usd":1.33197125}
{"ts":1758159420000,"o":116599,"h":116639.1,"l":116599,"c":116639,"v":280200,"usd":2.40271532}
{"ts":1758159480000,"o":116639,"h":116639,"l":116585,"c":116585,"v":335800,"usd":2.87930053}
{"ts":1758159540000,"o":116585,"h":116669.7,"l":116585.1,"c":116669.7,"v":217300,"usd":1.86336458}
{"ts":1758159600000,"o":116669.7,"h":116722.7,"l":116670.9,"c":116706,"v":287200,"usd":2.46068731}
{"ts":1758159660000,"o":116706,"h":116737.8,"l":116706,"c":116737.8,"v":270900,"usd":2.3209595}
{"ts":1758159720000,"o":116737.8,"h":116737.8,"l":116737,"c":116737,"v":10800,"usd":0.09251602}
{"ts":1758159780000,"o":116737,"h":116737,"l":116707.1,"c":116707.2,"v":299200,"usd":2.56325154}
{"ts":1758159840000,"o":116707.2,"h":116834.9,"l":116708,"c":116834.9,"v":1138600,"usd":9.75217983}
{"ts":1758159900000,"o":116834.9,"h":116915.2,"l":116838.1,"c":116872.4,"v":469900,"usd":4.02029873}
{"ts":1758159960000,"o":116872.4,"h":116892.6,"l":116780.7,"c":116892.6,"v":701600,"usd":6.00603909}
{"ts":1758160020000,"o":116892.6,"h":116900,"l":116845.3,"c":116881.8,"v":390100,"usd":3.33762243}
{"ts":1758160080000,"o":116881.8,"h":116913.4,"l":116868,"c":116868,"v":199100,"usd":1.70324419}
{"ts":1758160140000,"o":116868,"h":116880.9,"l":116804.6,"c":116826.6,"v":243100,"usd":2.08056911}
{"ts":1758160200000,"o":116826.6,"h":116839.9,"l":116770,"c":116770,"v":175400,"usd":1.50144237}
{"ts":1758160260000,"o":116770,"h":116760.1,"l":116709.2,"c":116729.2,"v":155300,"usd":1.33035452}
{"ts":1758160320000,"o":116729.2,"h":116777.9,"l":116729.2,"c":116748.1,"v":347500,"usd":2.97613528}
{"ts":1758160380000,"o":116748.1,"h":116749,"l":116736.1,"c":116745,"v":93500,"usd":0.80089231}
{"ts":1758160440000,"o":116745,"h":116756.8,"l":116729,"c":116753,"v":301500,"usd":2.58256596}
{"ts":1758160500000,"o":116753,"h":116767,"l":116743,"c":116767,"v":821900,"usd":7.03964463}
{"ts":1758160560000,"o":116767,"h":116808.7,"l":116766.9,"c":116808.6,"v":520900,"usd":4.46010465}
{"ts":1758160620000,"o":116808.6,"h":116811.1,"l":116767.8,"c":116785,"v":2776600,"usd":23.7710163}
{"ts":1758160680000,"o":116785,"h":116785,"l":116742,"c":116742,"v":295300,"usd":2.52914459}
{"ts":1758160740000,"o":116742,"h":116758.6,"l":116710,"c":116710,"v":477100,"usd":4.08651915}
{"ts":1758160800000,"o":116710,"h":116710,"l":116699,"c":116699,"v":207200,"usd":1.77545144}
{"ts":1758160860000,"o":116699,"h":116713.1,"l":116695.3,"c":116695.4,"v":236600,"usd":2.02734235}
{"ts":1758160920000,"o":116695.4,"h":116695,"l":116649,"c":116649,"v":453600,"usd":3.88805651}
{"ts":1758160980000,"o":116649,"h":116662,"l":116648,"c":116661.1,"v":125900,"usd":1.07923562}
{"ts":1758161040000,"o":116661.1,"h":116698.1,"l":116661.1,"c":116698,"v":450400,"usd":3.8604184}
{"ts":1758161100000,"o":116698,"h":116736,"l":116698.1,"c":116736,"v":129300,"usd":1.10782001}
{"ts":1758161160000,"o":116736,"h":116736,"l":116645.3,"c":116645.3,"v":404700,"usd":3.46766516}
{"ts":1758161220000,"o":116645.3,"h":116645.4,"l":116620.1,"c":116636.2,"v":335100,"usd":2.87312238}
{"ts":1758161280000,"o":116636.2,"h":116636.2,"l":116636,"c":116636,"v":47800,"usd":0.40982286}
{"ts":1758161340000,"o":116636,"h":116647.8,"l":116636.1,"c":116647.8,"v":318300,"usd":2.72888225}
{"ts":1758161400000,"o":116647.8,"h":116647.7,"l":116614.2,"c":116614.9,"v":234900,"usd":2.01392679}
{"ts":1758161460000,"o":116614.9,"h":116614.2,"l":116600,"c":116603.1,"v":59600,"usd":0.51112494}
{"ts":1758161520000,"o":116603.1,"h":116603,"l":116600,"c":116600.1,"v":144600,"usd":1.24011405}
{"ts":1758161580000,"o":116600.1,"h":116652.8,"l":116590.1,"c":116652.8,"v":958000,"usd":8.21580381}
{"ts":1758161640000,"o":116652.8,"h":116727.9,"l":116652.8,"c":116705.1,"v":673900,"usd":5.77465057}
{"ts":1758161700000,"o":116705.1,"h":116705,"l":116700,"c":116700,"v":131800,"usd":1.12935549}
{"ts":1758161760000,"o":116700,"h":116717,"l":116697,"c":116717,"v":86200,"usd":0.73862624}
{"ts":1758161820000,"o":116717,"h":116728.3,"l":116717,"c":116728.2,"v":57400,"usd":0.49177631}
{"ts":1758161880000,"o":116728.2,"h":116756.4,"l":116727,"c":116727,"v":364100,"usd":3.11863091}
{"ts":1758161940000,"o":116727,"h":116727,"l":116719,"c":116719,"v":111000,"usd":0.95096078}
{"ts":1758162000000,"o":116719,"h":116722,"l":116690,"c":116690,"v":119400,"usd":1.02298337}
{"ts":1758162060000,"o":116690,"h":116700,"l":116690,"c":116700,"v":67100,"usd":0.5750162}
{"ts":1758162120000,"o":116700,"h":116714.2,"l":116699.9,"c":116714.2,"v":163800,"usd":1.4035882}
{"ts":1758162180000,"o":116714.2,"h":116714.2,"l":116616,"c":116616,"v":330200,"usd":2.82970284}
{"ts":1758162240000,"o":116616,"h":116606.5,"l":116532,"c":116560,"v":643300,"usd":5.51911091}
{"ts":1758162300000,"o":116560,"h":116566,"l":116556,"c":116556,"v":275800,"usd":2.36618652}
{"ts":1758162360000,"o":116556,"h":116556,"l":116532.2,"c":116532.2,"v":85700,"usd":0.73528985}
{"ts":1758162420000,"o":116532.2,"h":116532.3,"l":116490,"c":116490,"v":670400,"usd":5.75356961}
{"ts":1758162480000,"o":116490,"h":116533,"l":116490.1,"c":116533,"v":546100,"usd":4.68742093}
{"ts":1758162540000,"o":116533,"h":116532.9,"l":116518,"c":116518,"v":191800,"usd":1.64595182}
{"ts":1758162600000,"o":116518,"h":116538,"l":116518.1,"c":116537.9,"v":347200,"usd":2.97950075}
{"ts":1758162660000,"o":116537.9,"h":116561,"l":116538,"c":116560.9,"v":155800,"usd":1.33680308}
{"ts":1758162720000,"o":116560.9,"h":116561,"l":116542,"c":116555.9,"v":328300,"usd":2.81670657}
{"ts":1758162780000,"o":116555.9,"h":116580,"l":116555.9,"c":116580,"v":153300,"usd":1.31517423}
{"ts":1758162840000,"o":116580,"h":116595.3,"l":116552.1,"c":116562.2,"v":284500,"usd":2.44033303}
{"ts":1758162900000,"o":116562.2,"h":116562.1,"l":116543.2,"c":116543.2,"v":83400,"usd":0.71550515}
{"ts":1758162960000,"o":116543.2,"h":116596.3,"l":116543.2,"c":116565,"v":317800,"usd":2.72609453}
{"ts":1758163020000,"o":116565,"h":116578.2,"l":116560,"c":116578.1,"v":271200,"usd":2.32661937}
{"ts":1758163080000,"o":116578.1,"h":116610,"l":116578.2,"c":116610,"v":182900,"usd":1.56866104}
{"ts":1758163140000,"o":116610,"h":116636.5,"l":116589,"c":116636.5,"v":308700,"usd":2.6473525}
{"ts":1758163200000,"o":116636.5,"h":116648.8,"l":116636,"c":116636,"v":71100,"usd":0.60953448}
{"ts":1758163260000,"o":116636,"h":116665.8,"l":116636,"c":116665.8,"v":75400,"usd":0.64640866}
{"ts":1758163320000,"o":116665.8,"h":116691.1,"l":116665.8,"c":116689,"v":254500,"usd":2.18103128}
{"ts":1758163380000,"o":116689,"h":116687,"l":116650.1,"c":116652,"v":94000,"usd":0.80566779}
{"ts":1758163440000,"o":116652,"h":116652,"l":116648,"c":116648,"v":115200,"usd":0.98755462}
{"ts":1758163500000,"o":116648,"h":116671,"l":116648.1,"c":116671,"v":209000,"usd":1.79157603}
{"ts":1758163560000,"o":116671,"h":116700,"l":116671,"c":116700,"v":147000,"usd":1.25977308}
{"ts":1758163620000,"o":116700,"h":116699.9,"l":116687,"c":116687,"v":72100,"usd":0.61782727}
{"ts":1758163680000,"o":116687,"h":116700,"l":116687.1,"c":116700,"v":24300,"usd":0.20824413}
{"ts":1758163740000,"o":116700,"h":116700,"l":116699.9,"c":116700,"v":5200,"usd":0.0445588}
{"ts":1758163800000,"o":116700,"h":116727.7,"l":116700,"c":116727.7,"v":192100,"usd":1.6459943}
{"ts":1758163860000,"o":116727.7,"h":116822.4,"l":116733.2,"c":116822.4,"v":503000,"usd":4.30700942}
{"ts":1758163920000,"o":116822.4,"h":116852.6,"l":116779.1,"c":116844.9,"v":918500,"usd":7.86288235}
{"ts":1758163980000,"o":116844.9,"h":116956.3,"l":116835,"c":116956.3,"v":633600,"usd":5.41952418}
{"ts":1758164040000,"o":116956.3,"h":116969.9,"l":116914,"c":116914,"v":158400,"usd":1.35443352}
{"ts":1758164100000,"o":116914,"h":116914,"l":116865.1,"c":116896,"v":364000,"usd":3.11404673}
{"ts":1758164160000,"o":116896,"h":116971.8,"l":116890.6,"c":116971.8,"v":285100,"usd":2.43823895}
{"ts":1758164220000,"o":116971.8,"h":116972.1,"l":116942.1,"c":116947,"v":243100,"usd":2.0784014}
{"ts":1758164280000,"o":116947,"h":116993,"l":116953,"c":116993,"v":135100,"usd":1.15491579}
{"ts":1758164340000,"o":116993,"h":117000,"l":116992.9,"c":117000,"v":158900,"usd":1.35816525}
{"ts":1758164400000,"o":117000,"h":116999.9,"l":116948.2,"c":116988,"v":289300,"usd":2.47292986}
{"ts":1758164460000,"o":116988,"h":117025,"l":116947.1,"c":116993,"v":437000,"usd":3.73534112}
{"ts":1758164520000,"o":116993,"h":117086.8,"l":116955.3,"c":117048.5,"v":764700,"usd":6.53346734}
{"ts":1758164580000,"o":117048.5,"h":117048.5,"l":116990.1,"c":116992,"v":796600,"usd":6.80803477}
{"ts":1758164640000,"o":116992,"h":117119.3,"l":116997.1,"c":117110.3,"v":668600,"usd":5.71089233}
{"ts":1758164700000,"o":117110.3,"h":117188.9,"l":117106.1,"c":117150,"v":1006400,"usd":8.5901543}
{"ts":1758164760000,"o":117150,"h":117267.6,"l":117149.1,"c":117208.9,"v":4850200,"usd":41.36826985}
{"ts":1758164820000,"o":117208.9,"h":117266.3,"l":117209,"c":117261.9,"v":300700,"usd":2.56473923}
{"ts":1758164880000,"o":117261.9,"h":117424.1,"l":117262,"c":117308.5,"v":5373900,"usd":45.79454817}
{"ts":1758164940000,"o":117308.5,"h":117438,"l":117306,"c":117427.7,"v":669900,"usd":5.70556519}
{"ts":1758165000000,"o":117427.7,"h":117444,"l":117350,"c":117369,"v":1069900,"usd":9.11358151}
{"ts":1758165060000,"o":117369,"h":117571.6,"l":117371.5,"c":117510.8,"v":8183500,"usd":69.65118034}
{"ts":1758165120000,"o":117510.8,"h":117562.9,"l":117286.6,"c":117299.1,"v":1541400,"usd":13.12499631}
{"ts":1758165180000,"o":117299.1,"h":117453.4,"l":117291.1,"c":117420.3,"v":1061700,"usd":9.04274677}
{"ts":1758165240000,"o":117420.3,"h":117569.4,"l":117431.8,"c":117569.4,"v":959700,"usd":8.16722437}
{"ts":1758165300000,"o":117569.4,"h":117602.9,"l":117464.1,"c":117482,"v":1323700,"usd":11.26209656}
{"ts":1758165360000,"o":117482,"h":117716.6,"l":117482.1,"c":117716.6,"v":5424200,"usd":46.09256117}
{"ts":1758165420000,"o":117716.6,"h":117742.7,"l":117580.6,"c":117621.9,"v":979500,"usd":8.32435537}
{"ts":1758165480000,"o":117621.9,"h":117703.9,"l":117571.5,"c":117571.5,"v":456800,"usd":3.88232196}
{"ts":1758165540000,"o":117571.5,"h":117610,"l":117551,"c":117554,"v":272200,"usd":2.31473888}
{"ts":1758165600000,"o":117554,"h":117679.9,"l":117554,"c":117679.9,"v":538300,"usd":4.57764298}
{"ts":1758165660000,"o":117679.9,"h":117742.5,"l":117655.6,"c":117742.4,"v":815900,"usd":6.93142209}
{"ts":1758165720000,"o":117742.4,"h":117828.3,"l":117741,"c":117773,"v":2134500,"usd":18.12447338}
{"ts":1758165780000,"o":117773,"h":117828.6,"l":117741,"c":117811,"v":212400,"usd":1.80291738}
{"ts":1758165840000,"o":117811,"h":117827,"l":117769.7,"c":117822,"v":175400,"usd":1.48885613}
{"ts":1758165900000,"o":117822,"h":117879.3,"l":117774,"c":117774,"v":708300,"usd":6.01008351}
{"ts":1758165960000,"o":117774,"h":117777.5,"l":117679.9,"c":117714.8,"v":693900,"usd":5.8947514}
{"ts":1758166020000,"o":117714.8,"h":117786,"l":117712.1,"c":117735,"v":267400,"usd":2.27073001}
{"ts":1758166080000,"o":117735,"h":117824.8,"l":117745.4,"c":117823.9,"v":462400,"usd":3.92511388}
{"ts":1758166140000,"o":117823.9,"h":117839,"l":117823.8,"c":117838.9,"v":160500,"usd":1.36216217}
{"ts":1758166200000,"o":117838.9,"h":117839,"l":117799.5,"c":117811,"v":478000,"usd":4.05679468}
{"ts":1758166260000,"o":117811,"h":117894,"l":117811.1,"c":117893.9,"v":825700,"usd":7.0056982}
{"ts":1758166320000,"o":117893.9,"h":117894.4,"l":117841,"c":117859.9,"v":361400,"usd":3.06585314}
{"ts":1758166380000,"o":117859.9,"h":117859,"l":117773,"c":117773,"v":1329800,"usd":11.28741658}
{"ts":1758166440000,"o":117773,"h":117779.9,"l":117735.9,"c":117749,"v":190300,"usd":1.61610272}
{"ts":1758166500000,"o":117749,"h":117749.9,"l":117656.7,"c":117681,"v":1523100,"usd":12.94155538}
{"ts":1758166560000,"o":117681,"h":117869.9,"l":117681,"c":117861,"v":315300,"usd":2.67728814}
{"ts":1758166620000,"o":117861,"h":117860,"l":117811,"c":117841,"v":267400,"usd":2.26902976}
{"ts":1758166680000,"o":117841,"h":117840.9,"l":117793.8,"c":117832.9,"v":268600,"usd":2.27966778}
{"ts":1758166740000,"o":117832.9,"h":117861.9,"l":117832.9,"c":117861.9,"v":275800,"usd":2.34044163}
{"ts":1758166800000,"o":117861.9,"h":117861.9,"l":117840,"c":117840.1,"v":86500,"usd":0.73395099}
{"ts":1758166860000,"o":117840.1,"h":117879.9,"l":117840,"c":117879.9,"v":756600,"usd":6.41897108}
{"ts":1758166920000,"o":117879.9,"h":117891.9,"l":117879.9,"c":117882,"v":207900,"usd":1.76359107}
{"ts":1758166980000,"o":117882,"h":117951.9,"l":117882.1,"c":117900,"v":2849800,"usd":24.17023938}
{"ts":1758167040000,"o":117900,"h":117915,"l":117837.2,"c":117837.2,"v":242000,"usd":2.05281348}
{"ts":1758167100000,"o":117837.2,"h":117837.1,"l":117704.6,"c":117732.1,"v":1036600,"usd":8.80179714}
{"ts":1758167160000,"o":117732.1,"h":117779,"l":117732.2,"c":117769.4,"v":382500,"usd":3.24810465}
{"ts":1758167220000,"o":117769.4,"h":117769.4,"l":117630,"c":117637.4,"v":877100,"usd":7.45261406}
{"ts":1758167280000,"o":117637.4,"h":117712,"l":117622,"c":117712,"v":147300,"usd":1.2520229}
{"ts":1758167340000,"o":117712,"h":117760,"l":117684.1,"c":117745.6,"v":464800,"usd":3.94885411}
{"ts":1758167400000,"o":117745.6,"h":117796.4,"l":117745.7,"c":117751.6,"v":142500,"usd":1.20994782}
{"ts":1758167460000,"o":117751.6,"h":117793,"l":117719.9,"c":117720.1,"v":409400,"usd":3.47687984}
{"ts":1758167520000,"o":117720.1,"h":117786,"l":117726.7,"c":117755,"v":269000,"usd":2.28410952}
{"ts":1758167580000,"o":117755,"h":117776,"l":117690,"c":117704,"v":182200,"usd":1.54780759}
{"ts":1758167640000,"o":117704,"h":117755,"l":117704,"c":117755,"v":68700,"usd":0.58351346}
{"ts":1758167700000,"o":117755,"h":117776.6,"l":117754,"c":117754,"v":212000,"usd":1.80021727}
{"ts":1758167760000,"o":117754,"h":117808.2,"l":117754,"c":117808.2,"v":699400,"usd":5.93751594}
{"ts":1758167820000,"o":117808.2,"h":117816,"l":117600,"c":117642,"v":1798200,"usd":15.27999175}
{"ts":1758167880000,"o":117642,"h":117665,"l":117629,"c":117642.8,"v":411500,"usd":3.49777834}
{"ts":1758167940000,"o":117642.8,"h":117681.9,"l":117630.4,"c":117657,"v":164300,"usd":1.39637957}
{"ts":1758168000000,"o":117657,"h":117669,"l":117605.8,"c":117626.9,"v":83600,"usd":0.7105931}
{"ts":1758168060000,"o":117626.9,"h":117799.9,"l":117627,"c":117773,"v":754500,"usd":6.40771956}
{"ts":1758168120000,"o":117773,"h":117791.9,"l":117726.7,"c":117781.8,"v":176500,"usd":1.49891662}
{"ts":1758168180000,"o":117781.8,"h":117779,"l":117720,"c":117720.1,"v":108800,"usd":0.92402327}
{"ts":1758168240000,"o":117720.1,"h":117740,"l":117715,"c":117740,"v":60300,"usd":0.51220491}
{"ts":1758168300000,"o":117740,"h":117744.9,"l":117719,"c":117719,"v":282900,"usd":2.40275477}
{"ts":1758168360000,"o":117719,"h":117719,"l":117712,"c":117716,"v":40700,"usd":0.3457461}
{"ts":1758168420000,"o":117716,"h":117716.1,"l":117655.9,"c":117672,"v":175500,"usd":1.49119201}
{"ts":1758168480000,"o":117672,"h":117683,"l":117677.2,"c":117683,"v":20400,"usd":0.17335104}
{"ts":1758168540000,"o":117683,"h":117724,"l":117676,"c":117703,"v":334700,"usd":2.84380735}
{"ts":1758168600000,"o":117703,"h":117702,"l":117697,"c":117697,"v":11500,"usd":0.0977068}
{"ts":1758168660000,"o":117697,"h":117697.1,"l":117697,"c":117697,"v":5200,"usd":0.04418128}
{"ts":1758168720000,"o":117697,"h":117712,"l":117697,"c":117712,"v":123500,"usd":1.04930289}
{"ts":1758168780000,"o":117712,"h":117747,"l":117714.4,"c":117747,"v":655300,"usd":5.56645531}
{"ts":1758168840000,"o":117747,"h":117747,"l":117747,"c":117747,"v":8100,"usd":0.06879168}
{"ts":1758168900000,"o":117747,"h":117747,"l":117681.2,"c":117681.2,"v":10488100,"usd":89.09196107}
{"ts":1758168960000,"o":117681.2,"h":117708,"l":117675,"c":117708,"v":769900,"usd":6.54186239}
{"ts":1758169020000,"o":117708,"h":117754,"l":117709,"c":117753.9,"v":822600,"usd":6.98737871}
{"ts":1758169080000,"o":117753.9,"h":117779.6,"l":117740,"c":117770.7,"v":207100,"usd":1.75866059}
{"ts":1758169140000,"o":117770.7,"h":117782.9,"l":117750,"c":117750,"v":130500,"usd":1.10807025}
{"ts":1758169200000,"o":117750,"h":117750,"l":117694.7,"c":117723,"v":853800,"usd":7.25326485}
{"ts":1758169260000,"o":117723,"h":117722,"l":117640,"c":117640,"v":753700,"usd":6.404799}
{"ts":1758169320000,"o":117640,"h":117634.4,"l":117580.1,"c":117580.1,"v":219400,"usd":1.86523482}
{"ts":1758169380000,"o":117580.1,"h":117582,"l":117510.5,"c":117542,"v":950900,"usd":8.08924185}
{"ts":1758169440000,"o":117542,"h":117531.1,"l":117457.9,"c":117480,"v":273600,"usd":2.32891396}
{"ts":1758169500000,"o":117480,"h":117521.8,"l":117419.9,"c":117487.1,"v":685200,"usd":5.83390896}
{"ts":1758169560000,"o":117487.1,"h":117487,"l":117422,"c":117455.4,"v":387500,"usd":3.29951465}
{"ts":1758169620000,"o":117455.4,"h":117472,"l":117410.1,"c":117419,"v":529400,"usd":4.50781544}
{"ts":1758169680000,"o":117419,"h":117440,"l":117400.1,"c":117401.9,"v":266400,"usd":2.2686948}
{"ts":1758169740000,"o":117401.9,"h":117438.8,"l":117401.9,"c":117438.8,"v":344500,"usd":2.93393645}
{"ts":1758169800000,"o":117438.8,"h":117459.7,"l":117373.9,"c":117389,"v":377100,"usd":3.21161424}
{"ts":1758169860000,"o":117389,"h":117407,"l":117380,"c":117406.9,"v":99300,"usd":0.84585574}
{"ts":1758169920000,"o":117406.9,"h":117481,"l":117407,"c":117434.9,"v":583000,"usd":4.9634887}
{"ts":1758169980000,"o":117434.9,"h":117444,"l":117426,"c":117443.9,"v":200800,"usd":1.70979731}
{"ts":1758170040000,"o":117443.9,"h":117470.2,"l":117420,"c":117445,"v":391600,"usd":3.33396203}
{"ts":1758170100000,"o":117445,"h":117469.7,"l":117365.8,"c":117368,"v":408500,"usd":3.47900194}
{"ts":1758170160000,"o":117368,"h":117371.9,"l":117363,"c":117366,"v":42000,"usd":0.357858}
{"ts":1758170220000,"o":117366,"h":117368,"l":117348,"c":117348,"v":202800,"usd":1.72800854}
{"ts":1758170280000,"o":117348,"h":117348.1,"l":117290,"c":117309,"v":247700,"usd":2.11130636}
{"ts":1758170340000,"o":117309,"h":117310,"l":117254.7,"c":117288.9,"v":532200,"usd":4.53763913}
{"ts":1758170400000,"o":117288.9,"h":117299,"l":117271.1,"c":117299,"v":43300,"usd":0.36917596}
{"ts":1758170460000,"o":117299,"h":117415.6,"l":117300,"c":117415.6,"v":249700,"usd":2.12766819}
{"ts":1758170520000,"o":117415.6,"h":117480.8,"l":117410.4,"c":117423,"v":741700,"usd":6.31474125}
{"ts":1758170580000,"o":117423,"h":117479.3,"l":117386,"c":117479.2,"v":182500,"usd":1.55434161}
{"ts":1758170640000,"o":117479.2,"h":117479.3,"l":117458,"c":117459,"v":211000,"usd":1.79617219}
{"ts":1758170700000,"o":117459,"h":117474,"l":117459.8,"c":117465.2,"v":107900,"usd":0.9185261}
{"ts":1758170760000,"o":117465.2,"h":117462.1,"l":117462,"c":117462,"v":9000,"usd":0.0766206}
{"ts":1758170820000,"o":117462,"h":117462,"l":117461.9,"c":117462,"v":62900,"usd":0.53549286}
{"ts":1758170880000,"o":117462,"h":117513,"l":117462,"c":117513,"v":493300,"usd":4.19835383}
{"ts":1758170940000,"o":117513,"h":117517,"l":117513,"c":117517,"v":7200,"usd":0.06126867}
{"ts":1758171000000,"o":117517,"h":117555.9,"l":117509,"c":117537,"v":350300,"usd":2.98071855}
{"ts":1758171060000,"o":117537,"h":117537.4,"l":117518.5,"c":117535.9,"v":134800,"usd":1.14691937}
{"ts":1758171120000,"o":117535.9,"h":117535,"l":117525.9,"c":117532,"v":17400,"usd":0.14804775}
{"ts":1758171180000,"o":117532,"h":117539.4,"l":117532.9,"c":117539.4,"v":11400,"usd":0.09699244}
{"ts":1758171240000,"o":117539.4,"h":117539.5,"l":117514.8,"c":117514.8,"v":388200,"usd":3.30275955}
{"ts":1758171300000,"o":117514.8,"h":117530.3,"l":117512,"c":117530.3,"v":42900,"usd":0.36503678}
{"ts":1758171360000,"o":117530.3,"h":117534,"l":117530.4,"c":117534,"v":8700,"usd":0.07402206}
{"ts":1758171420000,"o":117534,"h":117593.5,"l":117534,"c":117593.2,"v":201800,"usd":1.71628943}
{"ts":1758171480000,"o":117593.2,"h":117610.6,"l":117592.9,"c":117593,"v":306500,"usd":2.60618933}
{"ts":1758171540000,"o":117593,"h":117624.1,"l":117593,"c":117617.3,"v":151400,"usd":1.28731841}
{"ts":1758171600000,"o":117617.3,"h":117652.1,"l":117600,"c":117639.2,"v":283900,"usd":2.41372121}
{"ts":1758171660000,"o":117639.2,"h":117639.2,"l":117526.3,"c":117526.3,"v":502700,"usd":4.27495424}
{"ts":1758171720000,"o":117526.3,"h":117540,"l":117529.9,"c":117540,"v":105200,"usd":0.89504152}
{"ts":1758171780000,"o":117540,"h":117542,"l":117459,"c":117460,"v":226800,"usd":1.93012404}
{"ts":1758171840000,"o":117460,"h":117542.9,"l":117463,"c":117495,"v":225000,"usd":1.91498553}
{"ts":1758171900000,"o":117495,"h":117497,"l":117449.3,"c":117449.3,"v":188600,"usd":1.60540971}
{"ts":1758171960000,"o":117449.3,"h":117518.4,"l":117449.4,"c":117491,"v":163400,"usd":1.39097944}
{"ts":1758172020000,"o":117491,"h":117516,"l":117490.9,"c":117516,"v":159600,"usd":1.35828144}
{"ts":1758172080000,"o":117516,"h":117516,"l":117515.9,"c":117515.9,"v":44500,"usd":0.37867275}
{"ts":1758172140000,"o":117515.9,"h":117516,"l":117515.9,"c":117516,"v":19500,"usd":0.16593525}
{"ts":1758172200000,"o":117516,"h":117516,"l":117462.6,"c":117465.7,"v":331500,"usd":2.8210864}
{"ts":1758172260000,"o":117465.7,"h":117482,"l":117445.7,"c":117446,"v":102900,"usd":0.87596056}
{"ts":1758172320000,"o":117446,"h":117467,"l":117444,"c":117466.9,"v":490600,"usd":4.17694692}
{"ts":1758172380000,"o":117466.9,"h":117496.8,"l":117466.9,"c":117470,"v":216500,"usd":1.84277062}
{"ts":1758172440000,"o":117470,"h":117469.9,"l":117431,"c":117465,"v":332800,"usd":2.83334886}
{"ts":1758172500000,"o":117465,"h":117465,"l":117464.9,"c":117465,"v":14700,"usd":0.12514404}
{"ts":1758172560000,"o":117465,"h":117518,"l":117465,"c":117518,"v":62500,"usd":0.53198992}
{"ts":1758172620000,"o":117518,"h":117518,"l":117453.2,"c":117455.8,"v":310900,"usd":2.6458534}
{"ts":1758172680000,"o":117455.8,"h":117455.9,"l":117402.3,"c":117402.3,"v":349300,"usd":2.97436101}
{"ts":1758172740000,"o":117402.3,"h":117441.9,"l":117413,"c":117427.1,"v":317300,"usd":2.70199679}
{"ts":1758172800000,"o":117427.1,"h":117426,"l":117400,"c":117400,"v":124000,"usd":1.05607801}
{"ts":1758172860000,"o":117400,"h":117409.9,"l":117400,"c":117400,"v":141000,"usd":1.20098538}
{"ts":1758172920000,"o":117400,"h":117400,"l":117370,"c":117384,"v":2242800,"usd":19.10410386}
{"ts":1758172980000,"o":117384,"h":117384,"l":117370,"c":117370,"v":112500,"usd":0.95849073}
{"ts":1758173040000,"o":117370,"h":117370,"l":117339.4,"c":117362.2,"v":325300,"usd":2.77200162}
{"ts":1758173100000,"o":117362.2,"h":117372,"l":117358.1,"c":117372,"v":190500,"usd":1.62310717}
{"ts":1758173160000,"o":117372,"h":117372,"l":117371,"c":117371,"v":28100,"usd":0.23940998}
{"ts":1758173220000,"o":117371,"h":117372,"l":117357,"c":117357,"v":247300,"usd":2.10700739}
{"ts":1758173280000,"o":117357,"h":117357,"l":117287.9,"c":117306.6,"v":433200,"usd":3.6922403}
{"ts":1758173340000,"o":117306.6,"h":117311.1,"l":117264,"c":117266.8,"v":198500,"usd":1.69248669}
{"ts":1758173400000,"o":117266.8,"h":117269,"l":117231.7,"c":117269,"v":450200,"usd":3.83952468}
{"ts":1758173460000,"o":117269,"h":117338,"l":117269,"c":117338,"v":424500,"usd":3.61911616}
{"ts":1758173520000,"o":117338,"h":117338,"l":117317.6,"c":117324,"v":162000,"usd":1.38068719}
{"ts":1758173580000,"o":117324,"h":117328,"l":117296,"c":117296.3,"v":206200,"usd":1.75756259}
{"ts":1758173640000,"o":117296.3,"h":117296.4,"l":117274.5,"c":117274.5,"v":88500,"usd":0.75453172}
{"ts":1758173700000,"o":117274.5,"h":117274.5,"l":117240,"c":117261.4,"v":230300,"usd":1.96394124}
{"ts":1758173760000,"o":117261.4,"h":117290,"l":117261.9,"c":117289.9,"v":69600,"usd":0.59344049}
{"ts":1758173820000,"o":117289.9,"h":117325.5,"l":117290,"c":117325.5,"v":58100,"usd":0.49529546}
{"ts":1758173880000,"o":117325.5,"h":117328,"l":117325.6,"c":117328,"v":35300,"usd":0.30087215}
{"ts":1758173940000,"o":117328,"h":117329,"l":117268,"c":117268.1,"v":350900,"usd":2.99077114}
{"ts":1758174000000,"o":117268.1,"h":117268.1,"l":117247,"c":117247,"v":214900,"usd":1.83272836}
{"ts":1758174060000,"o":117247,"h":117295,"l":117248,"c":117295,"v":268400,"usd":2.28893938}
{"ts":1758174120000,"o":117295,"h":117309.6,"l":117290,"c":117290,"v":79100,"usd":0.67431121}
{"ts":1758174180000,"o":117290,"h":117290.1,"l":117262.4,"c":117262.4,"v":22600,"usd":0.19269329}
{"ts":1758174240000,"o":117262.4,"h":117265.9,"l":117257,"c":117257,"v":15700,"usd":0.13388946}
{"ts":1758174300000,"o":117257,"h":117250,"l":117231.8,"c":117247.9,"v":116600,"usd":0.99454875}
{"ts":1758174360000,"o":117247.9,"h":117278.9,"l":117231.4,"c":117278.9,"v":151000,"usd":1.28785755}
{"ts":1758174420000,"o":117278.9,"h":117310.5,"l":117280,"c":117310.5,"v":370700,"usd":3.16016631}
{"ts":1758174480000,"o":117310.5,"h":117330.2,"l":117310.6,"c":117328.1,"v":348500,"usd":2.97027639}
{"ts":1758174540000,"o":117328.1,"h":117328,"l":117285,"c":117285.1,"v":310200,"usd":2.64398453}
{"ts":1758174600000,"o":117285.1,"h":117291,"l":117285,"c":117291,"v":22400,"usd":0.19098314}
{"ts":1758174660000,"o":117291,"h":117299.9,"l":117299,"c":117299.1,"v":6600,"usd":0.05626632}
{"ts":1758174720000,"o":117299.1,"h":117299,"l":117247,"c":117247,"v":84500,"usd":0.72054521}
{"ts":1758174780000,"o":117247,"h":117294.9,"l":117247.1,"c":117280,"v":982600,"usd":8.37913439}
{"ts":1758174840000,"o":117280,"h":117279,"l":117232.1,"c":117254,"v":173600,"usd":1.48051324}
{"ts":1758174900000,"o":117254,"h":117254,"l":117236.3,"c":117236.3,"v":157200,"usd":1.34069103}
{"ts":1758174960000,"o":117236.3,"h":117236.3,"l":117190,"c":117192.3,"v":122400,"usd":1.04423537}
{"ts":1758175020000,"o":117192.3,"h":117227,"l":117192.3,"c":117226.9,"v":101300,"usd":0.86419684}
{"ts":1758175080000,"o":117226.9,"h":117253.2,"l":117227,"c":117253.1,"v":78400,"usd":0.66874712}
{"ts":1758175140000,"o":117253.1,"h":117272,"l":117249,"c":117272,"v":206700,"usd":1.76286258}
{"ts":1758175200000,"o":117272,"h":117296,"l":117270.7,"c":117296,"v":154700,"usd":1.31908513}
{"ts":1758175260000,"o":117296,"h":117359.8,"l":117298,"c":117344,"v":249700,"usd":2.12809527}
{"ts":1758175320000,"o":117344,"h":117342.3,"l":117280,"c":117318,"v":122200,"usd":1.04171025}
{"ts":1758175380000,"o":117318,"h":117323.4,"l":117225.1,"c":117255.9,"v":199200,"usd":1.69841021}
{"ts":1758175440000,"o":117255.9,"h":117295.9,"l":117255,"c":117286.8,"v":88200,"usd":0.75207027}
{"ts":1758175500000,"o":117286.8,"h":117301,"l":117285,"c":117285,"v":167700,"usd":1.42966351}
{"ts":1758175560000,"o":117285,"h":117285,"l":117252,"c":117257,"v":55400,"usd":0.4724264}
{"ts":1758175620000,"o":117257,"h":117257,"l":117220,"c":117220.9,"v":216000,"usd":1.84219243}
{"ts":1758175680000,"o":117220.9,"h":117246,"l":117218,"c":117246,"v":66800,"usd":0.56985818}
{"ts":1758175740000,"o":117246,"h":117268.2,"l":117218.8,"c":117268.2,"v":117300,"usd":1.00051468}
{"ts":1758175800000,"o":117268.2,"h":117281,"l":117240,"c":117240,"v":415600,"usd":3.54391425}
{"ts":1758175860000,"o":117240,"h":117239,"l":117179,"c":117179.1,"v":709100,"usd":6.05062477}
{"ts":1758175920000,"o":117179.1,"h":117197.5,"l":117142.9,"c":117168.5,"v":299600,"usd":2.55687152}
{"ts":1758175980000,"o":117168.5,"h":117171,"l":117056.7,"c":117101,"v":1043000,"usd":8.90660726}
{"ts":1758176040000,"o":117101,"h":117102,"l":117025.2,"c":117062.2,"v":666500,"usd":5.69391127}
{"ts":1758176100000,"o":117062.2,"h":117095,"l":117042.8,"c":117095,"v":375600,"usd":3.20836735}
{"ts":1758176160000,"o":117095,"h":117104,"l":117084,"c":117104,"v":151600,"usd":1.29467536}
{"ts":1758176220000,"o":117104,"h":117178.8,"l":117105.4,"c":117178.8,"v":95200,"usd":0.81266095}
{"ts":1758176280000,"o":117178.8,"h":117185.1,"l":117173.4,"c":117173.4,"v":178000,"usd":1.5189704}
{"ts":1758176340000,"o":117173.4,"h":117180.8,"l":117129,"c":117171.7,"v":272100,"usd":2.32252491}
{"ts":1758176400000,"o":117171.7,"h":117171.6,"l":117092,"c":117092,"v":180000,"usd":1.53645244}
{"ts":1758176460000,"o":117092,"h":117138.1,"l":117092.1,"c":117138.1,"v":122100,"usd":1.04241419}
{"ts":1758176520000,"o":117138.1,"h":117150,"l":117103.8,"c":117150,"v":108400,"usd":0.92552413}
{"ts":1758176580000,"o":117150,"h":117150.9,"l":117115,"c":117116,"v":80900,"usd":0.69061593}
{"ts":1758176640000,"o":117116,"h":117120,"l":117092,"c":117120,"v":113500,"usd":0.96918147}
{"ts":1758176700000,"o":117120,"h":117119.9,"l":117054.4,"c":117102,"v":154700,"usd":1.3210503}
{"ts":1758176760000,"o":117102,"h":117120,"l":117090,"c":117102,"v":33400,"usd":0.28520062}
{"ts":1758176820000,"o":117102,"h":117101.9,"l":117006.4,"c":117032,"v":872900,"usd":7.45744033}
{"ts":1758176880000,"o":117032,"h":117052.2,"l":116950.8,"c":116986.9,"v":732600,"usd":6.26200839}
{"ts":1758176940000,"o":116986.9,"h":117000,"l":116962.6,"c":116962.6,"v":240300,"usd":2.05411736}
{"ts":1758177000000,"o":116962.6,"h":116981.2,"l":116922.7,"c":116981.2,"v":164000,"usd":1.40225023}
{"ts":1758177060000,"o":116981.2,"h":116981.3,"l":116933,"c":116947,"v":355000,"usd":3.03552128}
{"ts":1758177120000,"o":116947,"h":116955,"l":116922.9,"c":116955,"v":143800,"usd":1.22979149}
{"ts":1758177180000,"o":116955,"h":116985,"l":116935.4,"c":116985,"v":405300,"usd":3.46522154}
{"ts":1758177240000,"o":116985,"h":117000,"l":116984.9,"c":117000,"v":25600,"usd":0.21881945}
{"ts":1758177300000,"o":117000,"h":117030.8,"l":116994,"c":117030.8,"v":46700,"usd":0.39912809}
{"ts":1758177360000,"o":117030.8,"h":117055.8,"l":117030,"c":117038,"v":111700,"usd":0.95436061}
{"ts":1758177420000,"o":117038,"h":117078.9,"l":117038.1,"c":117078.9,"v":24200,"usd":0.20674829}
{"ts":1758177480000,"o":117078.9,"h":117078.8,"l":116989,"c":117043.8,"v":942200,"usd":8.04894874}
{"ts":1758177540000,"o":117043.8,"h":117039.5,"l":116992.5,"c":117001,"v":38700,"usd":0.33072046}
{"ts":1758177600000,"o":117001,"h":117010.8,"l":116989.2,"c":116996.2,"v":125200,"usd":1.07011248}
{"ts":1758177660000,"o":116996.2,"h":117062.6,"l":117001.6,"c":117060,"v":59600,"usd":0.50928158}
{"ts":1758177720000,"o":117060,"h":117057,"l":117028,"c":117028,"v":117500,"usd":1.00385481}
{"ts":1758177780000,"o":117028,"h":117068.5,"l":117029,"c":117065,"v":359400,"usd":3.07019705}
{"ts":1758177840000,"o":117065,"h":117065,"l":117064.9,"c":117064.9,"v":7200,"usd":0.06150456}
{"ts":1758177900000,"o":117064.9,"h":117088.9,"l":117064.9,"c":117088.1,"v":186600,"usd":1.59371496}
{"ts":1758177960000,"o":117088.1,"h":117134,"l":117088.1,"c":117133.9,"v":102200,"usd":0.87260372}
{"ts":1758178020000,"o":117133.9,"h":117131,"l":117119.8,"c":117127,"v":135900,"usd":1.16026204}
{"ts":1758178080000,"o":117127,"h":117130.9,"l":117127,"c":117130,"v":161300,"usd":1.37710077}
{"ts":1758178140000,"o":117130,"h":117130.1,"l":117089,"c":117089,"v":141700,"usd":1.2098625}
{"ts":1758178200000,"o":117089,"h":117134.6,"l":117089.1,"c":117119,"v":51300,"usd":0.43802508}
{"ts":1758178260000,"o":117119,"h":117119.5,"l":117100,"c":117100,"v":121900,"usd":1.04084054}
{"ts":1758178320000,"o":117100,"h":117100,"l":117042.4,"c":117062.5,"v":259400,"usd":2.21567483}
{"ts":1758178380000,"o":117062.5,"h":117062.4,"l":117000,"c":117000,"v":120800,"usd":1.03200788}
{"ts":1758178440000,"o":117000,"h":117000,"l":116982,"c":116982.1,"v":63700,"usd":0.5444577}
{"ts":1758178500000,"o":116982.1,"h":117012.2,"l":116981.1,"c":116998.9,"v":450600,"usd":3.85158954}
{"ts":1758178560000,"o":116998.9,"h":117045.8,"l":116991.1,"c":116991.1,"v":104500,"usd":0.89306044}
{"ts":1758178620000,"o":116991.1,"h":117023,"l":116990,"c":117023,"v":45900,"usd":0.39232234}
{"ts":1758178680000,"o":117023,"h":117131,"l":117023,"c":117113,"v":869100,"usd":7.4229157}
{"ts":1758178740000,"o":117113,"h":117149.5,"l":117116,"c":117148,"v":104000,"usd":0.88778018}
{"ts":1758178800000,"o":117148,"h":117148,"l":117129,"c":117130,"v":56900,"usd":0.48577478}
{"ts":1758178860000,"o":117130,"h":117148.1,"l":117082.3,"c":117092.4,"v":366900,"usd":3.13260824}
{"ts":1758178920000,"o":117092.4,"h":117105,"l":117083.4,"c":117091,"v":45100,"usd":0.38516038}
{"ts":1758178980000,"o":117091,"h":117091,"l":117063.8,"c":117066,"v":59100,"usd":0.50482112}
{"ts":1758179040000,"o":117066,"h":117111,"l":117066,"c":117111,"v":217500,"usd":1.85763756}
{"ts":1758179100000,"o":117111,"h":117266.9,"l":117108.2,"c":117176.9,"v":2361400,"usd":20.14712046}
{"ts":1758179160000,"o":117176.9,"h":117216.2,"l":117182.6,"c":117195.9,"v":178400,"usd":1.52214259}
{"ts":1758179220000,"o":117195.9,"h":117196,"l":117176.8,"c":117176.9,"v":516900,"usd":4.41077035}
{"ts":1758179280000,"o":117176.9,"h":117181,"l":117159.2,"c":117170,"v":118200,"usd":1.00875853}
{"ts":1758179340000,"o":117170,"h":117170,"l":117146,"c":117146,"v":98500,"usd":0.84073964}
{"ts":1758179400000,"o":117146,"h":117146.9,"l":117146,"c":117146.9,"v":24300,"usd":0.20743367}
{"ts":1758179460000,"o":117146.9,"h":117189.2,"l":117147,"c":117188,"v":108000,"usd":0.92180632}
{"ts":1758179520000,"o":117188,"h":117216,"l":117188,"c":117215.9,"v":93300,"usd":0.79599047}
{"ts":1758179580000,"o":117215.9,"h":117215.9,"l":117162,"c":117173,"v":305200,"usd":2.60411599}
{"ts":1758179640000,"o":117173,"h":117204,"l":117173,"c":117195,"v":221600,"usd":1.89090259}
{"ts":1758179700000,"o":117195,"h":117195,"l":117172.8,"c":117181.8,"v":45500,"usd":0.38828939}
{"ts":1758179760000,"o":117181.8,"h":117196,"l":117181.7,"c":117196,"v":65600,"usd":0.55979278}
{"ts":1758179820000,"o":117196,"h":117213.4,"l":117181,"c":117181,"v":149800,"usd":1.27814407}
{"ts":1758179880000,"o":117181,"h":117191,"l":117168,"c":117191,"v":151000,"usd":1.28855882}
{"ts":1758179940000,"o":117191,"h":117230.3,"l":117191,"c":117228,"v":143200,"usd":1.2216771}
{"ts":1758180000000,"o":117228,"h":117230,"l":117228,"c":117230,"v":14600,"usd":0.12454172}
{"ts":1758180060000,"o":117230,"h":117230,"l":117178.3,"c":117192.5,"v":322400,"usd":2.75070946}
{"ts":1758180120000,"o":117192.5,"h":117192.5,"l":117142,"c":117143,"v":83900,"usd":0.7160641}
{"ts":1758180180000,"o":117143,"h":117152,"l":117122.5,"c":117123,"v":208800,"usd":1.78237118}
{"ts":1758180240000,"o":117123,"h":117124.9,"l":117123,"c":117124.8,"v":81700,"usd":0.69755025}
{"ts":1758180300000,"o":117124.8,"h":117127,"l":117100,"c":117110,"v":173400,"usd":1.48051368}
{"ts":1758180360000,"o":117110,"h":117120,"l":117105.3,"c":117110.8,"v":70700,"usd":0.60367063}
{"ts":1758180420000,"o":117110.8,"h":117112,"l":117087.7,"c":117089,"v":51300,"usd":0.4380965}
{"ts":1758180480000,"o":117089,"h":117089.9,"l":117089.9,"c":117089.9,"v":13900,"usd":0.11871156}
{"ts":1758180540000,"o":117089.9,"h":117112.6,"l":117089.9,"c":117112.6,"v":298300,"usd":2.54747379}
{"ts":1758180600000,"o":117112.6,"h":117120,"l":117112.6,"c":117116,"v":207400,"usd":1.77085948}
{"ts":1758180660000,"o":117116,"h":117160.1,"l":117115,"c":117160.1,"v":346400,"usd":2.95733101}
{"ts":1758180720000,"o":117160.1,"h":117187.2,"l":117145.5,"c":117150,"v":356100,"usd":3.0389742}
{"ts":1758180780000,"o":117150,"h":117191.9,"l":117136.7,"c":117191.9,"v":306800,"usd":2.61818925}
{"ts":1758180840000,"o":117191.9,"h":117192,"l":117174.1,"c":117174.1,"v":196300,"usd":1.67503684}
{"ts":1758180900000,"o":117174.1,"h":117174,"l":117174,"c":117174,"v":7200,"usd":0.06144696}
{"ts":1758180960000,"o":117174,"h":117174.1,"l":117132,"c":117132,"v":194400,"usd":1.6592939}
{"ts":1758181020000,"o":117132,"h":117134,"l":117121,"c":117134,"v":166200,"usd":1.41892602}
{"ts":1758181080000,"o":117134,"h":117161,"l":117136,"c":117160.1,"v":30500,"usd":0.26035427}
{"ts":1758181140000,"o":117160.1,"h":117161,"l":117135.3,"c":117160,"v":193400,"usd":1.65078954}
{"ts":1758181200000,"o":117160,"h":117162,"l":117160,"c":117161.9,"v":19300,"usd":0.16472964}
{"ts":1758181260000,"o":117161.9,"h":117185.4,"l":117161.9,"c":117174,"v":97600,"usd":0.83296891}
{"ts":1758181320000,"o":117174,"h":117194.5,"l":117174,"c":117194.5,"v":4700,"usd":0.04010862}
{"ts":1758181380000,"o":117194.5,"h":117201.6,"l":117194.5,"c":117201.6,"v":44500,"usd":0.37969476}
{"ts":1758181440000,"o":117201.6,"h":117206.4,"l":117201.6,"c":117206.4,"v":68000,"usd":0.5801896}
{"ts":1758181500000,"o":117206.4,"h":117218.2,"l":117201.6,"c":117218.2,"v":3900,"usd":0.03327493}
{"ts":1758181560000,"o":117218.2,"h":117218.2,"l":117176.4,"c":117185,"v":390500,"usd":3.33155082}
{"ts":1758181620000,"o":117185,"h":117204,"l":117185,"c":117185.5,"v":63100,"usd":0.53841697}
{"ts":1758181680000,"o":117185.5,"h":117185.5,"l":117136.4,"c":117138.1,"v":84100,"usd":0.7177749}
{"ts":1758181740000,"o":117138.1,"h":117174,"l":117130,"c":117174,"v":28900,"usd":0.24670272}
{"ts":1758181800000,"o":117174,"h":117204.7,"l":117174,"c":117204.7,"v":76000,"usd":0.6484715}
{"ts":1758181860000,"o":117204.7,"h":117204.8,"l":117170,"c":117176.2,"v":119800,"usd":1.02225145}
{"ts":1758181920000,"o":117176.2,"h":117197.2,"l":117142.4,"c":117156,"v":88600,"usd":0.75616265}
{"ts":1758181980000,"o":117156,"h":117149.5,"l":117110.1,"c":117114,"v":224200,"usd":1.91426685}
{"ts":1758182040000,"o":117114,"h":117120,"l":117114,"c":117119,"v":25800,"usd":0.2202899}
{"ts":1758182100000,"o":117119,"h":117118,"l":117108.1,"c":117109,"v":82300,"usd":0.70275874}
{"ts":1758182160000,"o":117109,"h":117108,"l":117063.1,"c":117063.9,"v":183700,"usd":1.56891247}
{"ts":1758182220000,"o":117063.9,"h":117092,"l":117064,"c":117091.9,"v":21300,"usd":0.18192909}
{"ts":1758182280000,"o":117091.9,"h":117096,"l":117091.9,"c":117095.9,"v":63300,"usd":0.54059108}
{"ts":1758182340000,"o":117095.9,"h":117096,"l":117095.9,"c":117096,"v":40700,"usd":0.347578}
{"ts":1758182400000,"o":117096,"h":117110,"l":117096,"c":117110,"v":94500,"usd":0.80696972}
{"ts":1758182460000,"o":117110,"h":117109.9,"l":117057.2,"c":117084,"v":290800,"usd":2.48334418}
{"ts":1758182520000,"o":117084,"h":117091.3,"l":117079.5,"c":117086,"v":21900,"usd":0.1870432}
{"ts":1758182580000,"o":117086,"h":117130,"l":117086,"c":117106.6,"v":201400,"usd":1.71980996}
{"ts":1758182640000,"o":117106.6,"h":117128.8,"l":117106.2,"c":117106.2,"v":136400,"usd":1.16460768}
{"ts":1758182700000,"o":117106.2,"h":117106,"l":117076.9,"c":117082,"v":117600,"usd":1.00443267}
{"ts":1758182760000,"o":117082,"h":117100,"l":117085,"c":117099,"v":32400,"usd":0.27669578}
{"ts":1758182820000,"o":117099,"h":117100,"l":117084,"c":117087.1,"v":24800,"usd":0.21180062}
{"ts":1758182880000,"o":117087.1,"h":117087.1,"l":117057.2,"c":117057.2,"v":93200,"usd":0.79603279}
{"ts":1758182940000,"o":117057.2,"h":117070,"l":117056.1,"c":117056.2,"v":61900,"usd":0.52879421}
{"ts":1758183000000,"o":117056.2,"h":117056.3,"l":117036,"c":117041,"v":81400,"usd":0.69542749}
{"ts":1758183060000,"o":117041,"h":117061,"l":117039.1,"c":117046.9,"v":198000,"usd":1.69151841}
{"ts":1758183120000,"o":117046.9,"h":117069.9,"l":117041.9,"c":117069.9,"v":131900,"usd":1.12678211}
{"ts":1758183180000,"o":117069.9,"h":117187.9,"l":117070,"c":117187.9,"v":59100,"usd":0.50459306}
{"ts":1758183240000,"o":117187.9,"h":117256,"l":117188,"c":117235.1,"v":761800,"usd":6.49829655}
{"ts":1758183300000,"o":117235.1,"h":117239,"l":117238.1,"c":117239,"v":90800,"usd":0.77448803}
{"ts":1758183360000,"o":117239,"h":117328.4,"l":117255.7,"c":117314.3,"v":582600,"usd":4.96772382}
{"ts":1758183420000,"o":117314.3,"h":117314.2,"l":117259.9,"c":117259.9,"v":95400,"usd":0.81342049}
{"ts":1758183480000,"o":117259.9,"h":117259,"l":117222.1,"c":117248,"v":443800,"usd":3.78592108}
{"ts":1758183540000,"o":117248,"h":117287.9,"l":117248,"c":117266.1,"v":113000,"usd":0.96352681}
{"ts":1758183600000,"o":117266.1,"h":117309.1,"l":117266.1,"c":117309,"v":123900,"usd":1.05639021}
{"ts":1758183660000,"o":117309,"h":117309.1,"l":117305,"c":117306,"v":68600,"usd":0.584796}
{"ts":1758183720000,"o":117306,"h":117375.2,"l":117307,"c":117357.1,"v":121600,"usd":1.03617903}
{"ts":1758183780000,"o":117357.1,"h":117357.1,"l":117328.7,"c":117328.7,"v":33400,"usd":0.28462742}
{"ts":1758183840000,"o":117328.7,"h":117380,"l":117328.8,"c":117380,"v":63100,"usd":0.53767654}
{"ts":1758183900000,"o":117380,"h":117450,"l":117379.9,"c":117443.6,"v":202400,"usd":1.72387038}
{"ts":1758183960000,"o":117443.6,"h":117426.8,"l":117350.6,"c":117352.1,"v":219200,"usd":1.86729487}
{"ts":1758184020000,"o":117352.1,"h":117350.9,"l":117316.9,"c":117320,"v":94200,"usd":0.80283571}
{"ts":1758184080000,"o":117320,"h":117369.2,"l":117318.1,"c":117356.6,"v":303700,"usd":2.58803074}
{"ts":1758184140000,"o":117356.6,"h":117376,"l":117356.7,"c":117376,"v":44100,"usd":0.37574302}
{"ts":1758184200000,"o":117376,"h":117375.9,"l":117355,"c":117355,"v":31700,"usd":0.27009159}
{"ts":1758184260000,"o":117355,"h":117354.1,"l":117336.3,"c":117336.3,"v":17900,"usd":0.15253701}
{"ts":1758184320000,"o":117336.3,"h":117344.3,"l":117312,"c":117312,"v":20200,"usd":0.17217417}
{"ts":1758184380000,"o":117312,"h":117312,"l":117299,"c":117299,"v":32900,"usd":0.28047175}
{"ts":1758184440000,"o":117299,"h":117290,"l":117280,"c":117284,"v":305300,"usd":2.60313158}
{"ts":1758184500000,"o":117284,"h":117306,"l":117284,"c":117306,"v":109300,"usd":0.93181159}
{"ts":1758184560000,"o":117306,"h":117349.2,"l":117306.9,"c":117345,"v":157900,"usd":1.34576016}
{"ts":1758184620000,"o":117345,"h":117374.4,"l":117341,"c":117374.4,"v":45000,"usd":0.3834485}
{"ts":1758184680000,"o":117374.4,"h":117379.9,"l":117353,"c":117353,"v":66000,"usd":0.56230616}
{"ts":1758184740000,"o":117353,"h":117349.1,"l":117331.8,"c":117331.8,"v":36300,"usd":0.30934895}
{"ts":1758184800000,"o":117331.8,"h":117347,"l":117320,"c":117346,"v":44100,"usd":0.37585928}
{"ts":1758184860000,"o":117346,"h":117346.6,"l":117300,"c":117300,"v":138100,"usd":1.17724961}
{"ts":1758184920000,"o":117300,"h":117292.9,"l":117270,"c":117270,"v":11000,"usd":0.09379289}
{"ts":1758184980000,"o":117270,"h":117270,"l":117246.9,"c":117265,"v":141100,"usd":1.20342084}
{"ts":1758185040000,"o":117265,"h":117267.9,"l":117210,"c":117210,"v":110900,"usd":0.94580546}
{"ts":1758185100000,"o":117210,"h":117223,"l":117210,"c":117210.1,"v":19800,"usd":0.16891894}
{"ts":1758185160000,"o":117210.1,"h":117210.1,"l":117142.9,"c":117180.9,"v":190200,"usd":1.62323785}
{"ts":1758185220000,"o":117180.9,"h":117180.9,"l":117142.8,"c":117142.9,"v":49400,"usd":0.42167343}
{"ts":1758185280000,"o":117142.9,"h":117142.8,"l":117088.8,"c":117137.3,"v":250200,"usd":2.13653635}
{"ts":1758185340000,"o":117137.3,"h":117174,"l":117137.8,"c":117174,"v":136800,"usd":1.16761606}
{"ts":1758185400000,"o":117174,"h":117218,"l":117173,"c":117218,"v":258000,"usd":2.20177609}
{"ts":1758185460000,"o":117218,"h":117243.9,"l":117220,"c":117242,"v":74100,"usd":0.63205374}
{"ts":1758185520000,"o":117242,"h":117242.1,"l":117207.9,"c":117209,"v":261500,"usd":2.23049312}
{"ts":1758185580000,"o":117209,"h":117225,"l":117209.1,"c":117221.6,"v":88300,"usd":0.75333056}
{"ts":1758185640000,"o":117221.6,"h":117221,"l":117191.9,"c":117209.2,"v":113000,"usd":0.96416973}
{"ts":1758185700000,"o":117209.2,"h":117279.1,"l":117209.2,"c":117279.1,"v":72700,"usd":0.62017089}
{"ts":1758185760000,"o":117279.1,"h":117279.1,"l":117245.6,"c":117245.6,"v":149200,"usd":1.27227121}
{"ts":1758185820000,"o":117245.6,"h":117250.1,"l":117203.5,"c":117224,"v":92200,"usd":0.78647088}
{"ts":1758185880000,"o":117224,"h":117275.1,"l":117226,"c":117275.1,"v":167500,"usd":1.42866789}
{"ts":1758185940000,"o":117275.1,"h":117275,"l":117230.2,"c":117238,"v":148000,"usd":1.2622522}
{"ts":1758186000000,"o":117238,"h":117257,"l":117238,"c":117256.9,"v":26900,"usd":0.2294362}
{"ts":1758186060000,"o":117256.9,"h":117256,"l":117237,"c":117240.5,"v":96300,"usd":0.82137096}
{"ts":1758186120000,"o":117240.5,"h":117243,"l":117208.1,"c":117215.7,"v":110100,"usd":0.93921695}
{"ts":1758186180000,"o":117215.7,"h":117215,"l":117163,"c":117186.5,"v":146800,"usd":1.25266585}
{"ts":1758186240000,"o":117186.5,"h":117227,"l":117186.5,"c":117227,"v":98400,"usd":0.83948792}
{"ts":1758186300000,"o":117227,"h":117227.1,"l":117199.4,"c":117204,"v":112300,"usd":0.95811725}
{"ts":1758186360000,"o":117204,"h":117208,"l":117186.1,"c":117199,"v":86400,"usd":0.73724867}
{"ts":1758186420000,"o":117199,"h":117188,"l":117151.2,"c":117151.2,"v":93300,"usd":0.79627853}
{"ts":1758186480000,"o":117151.2,"h":117185.7,"l":117151.1,"c":117185.7,"v":104000,"usd":0.88758899}
{"ts":1758186540000,"o":117185.7,"h":117212,"l":117185.7,"c":117212,"v":46000,"usd":0.39247168}
{"ts":1758186600000,"o":117212,"h":117242.6,"l":117218.1,"c":117230.8,"v":38100,"usd":0.32500024}
{"ts":1758186660000,"o":117230.8,"h":117317,"l":117228,"c":117317,"v":272000,"usd":2.31901324}
{"ts":1758186720000,"o":117317,"h":117335.8,"l":117295,"c":117295,"v":403000,"usd":3.43478589}
{"ts":1758186780000,"o":117295,"h":117299.5,"l":117290,"c":117290,"v":43000,"usd":0.36659897}
{"ts":1758186840000,"o":117290,"h":117308.5,"l":117290,"c":117304,"v":173000,"usd":1.47486336}
{"ts":1758186900000,"o":117304,"h":117304,"l":117264.6,"c":117264.6,"v":99400,"usd":0.84748965}
{"ts":1758186960000,"o":117264.6,"h":117289.9,"l":117264,"c":117289.9,"v":101300,"usd":0.86386072}
{"ts":1758187020000,"o":117289.9,"h":117333.4,"l":117289.2,"c":117333.4,"v":283900,"usd":2.42037323}
{"ts":1758187080000,"o":117333.4,"h":117326.2,"l":117319,"c":117319,"v":39400,"usd":0.33582787}
{"ts":1758187140000,"o":117319,"h":117319,"l":117290,"c":117290,"v":95700,"usd":0.81588257}
{"ts":1758187200000,"o":117290,"h":117340,"l":117290,"c":117325,"v":499900,"usd":4.26183925}
{"ts":1758187260000,"o":117325,"h":117320,"l":117281.9,"c":117291.9,"v":259100,"usd":2.20893633}
{"ts":1758187320000,"o":117291.9,"h":117331.7,"l":117292,"c":117324,"v":65400,"usd":0.55747695}
{"ts":1758187380000,"o":117324,"h":117376.7,"l":117317.1,"c":117376.7,"v":273500,"usd":2.3309446}
{"ts":1758187440000,"o":117376.7,"h":117384.5,"l":117349,"c":117349,"v":94000,"usd":0.8008277}
{"ts":1758187500000,"o":117349,"h":117349,"l":117349,"c":117349,"v":0,"usd":0}
{"ts":1758187560000,"o":117349,"h":117343,"l":117300,"c":117300,"v":69800,"usd":0.59497932}
{"ts":1758187620000,"o":117300,"h":117302,"l":117300,"c":117302,"v":159400,"usd":1.35890079}
{"ts":1758187680000,"o":117302,"h":117328.8,"l":117270.1,"c":117292.4,"v":273600,"usd":2.33226382}
{"ts":1758187740000,"o":117292.4,"h":117292,"l":117284,"c":117284,"v":8200,"usd":0.06991271}
{"ts":1758187800000,"o":117284,"h":117280,"l":117273.9,"c":117275,"v":189100,"usd":1.61243808}
{"ts":1758187860000,"o":117275,"h":117273,"l":117262,"c":117265,"v":114400,"usd":0.97557208}
{"ts":1758187920000,"o":117265,"h":117290.9,"l":117247,"c":117268,"v":81100,"usd":0.6916318}
{"ts":1758187980000,"o":117268,"h":117267,"l":117250.7,"c":117250.7,"v":6200,"usd":0.05287414}
{"ts":1758188040000,"o":117250.7,"h":117261,"l":117240,"c":117240,"v":40800,"usd":0.34797125}
{"ts":1758188100000,"o":117240,"h":117240,"l":117220.3,"c":117221,"v":62400,"usd":0.53231789}
{"ts":1758188160000,"o":117221,"h":117259.9,"l":117221,"c":117259.9,"v":77100,"usd":0.65764294}
{"ts":1758188220000,"o":117259.9,"h":117259.8,"l":117235.6,"c":117243,"v":151000,"usd":1.28794935}
{"ts":1758188280000,"o":117243,"h":117247,"l":117243,"c":117246,"v":49700,"usd":0.42390403}
{"ts":1758188340000,"o":117246,"h":117246,"l":117170.3,"c":117182,"v":433100,"usd":3.69550833}
{"ts":1758188400000,"o":117182,"h":117194.1,"l":117131.1,"c":117171.5,"v":650100,"usd":5.54853569}
{"ts":1758188460000,"o":117171.5,"h":117180,"l":117171.6,"c":117180,"v":7400,"usd":0.0631541}
{"ts":1758188520000,"o":117180,"h":117204.2,"l":117176.1,"c":117204.2,"v":45200,"usd":0.3857025}
{"ts":1758188580000,"o":117204.2,"h":117225,"l":117206,"c":117225,"v":28800,"usd":0.24570405}
{"ts":1758188640000,"o":117225,"h":117238.9,"l":117181.1,"c":117187.5,"v":247100,"usd":2.1080513}
{"ts":1758188700000,"o":117187.5,"h":117195,"l":117187.9,"c":117195,"v":28000,"usd":0.23893199}
{"ts":1758188760000,"o":117195,"h":117235.6,"l":117195,"c":117235.5,"v":123100,"usd":1.050178}
{"ts":1758188820000,"o":117235.5,"h":117299.4,"l":117226.3,"c":117299.4,"v":734100,"usd":6.26027664}
{"ts":1758188880000,"o":117299.4,"h":117299.3,"l":117255.7,"c":117287.8,"v":208100,"usd":1.77455895}
{"ts":1758188940000,"o":117287.8,"h":117289,"l":117283,"c":117289,"v":42800,"usd":0.36492053}
{"ts":1758189000000,"o":117289,"h":117299.4,"l":117289,"c":117299,"v":23400,"usd":0.19950083}
{"ts":1758189060000,"o":117299,"h":117341.9,"l":117299,"c":117341.9,"v":274700,"usd":2.34166395}
{"ts":1758189120000,"o":117341.9,"h":117342,"l":117341.8,"c":117341.9,"v":140300,"usd":1.19565063}
{"ts":1758189180000,"o":117341.9,"h":117341.9,"l":117341.8,"c":117341.9,"v":2600,"usd":0.02215746}
{"ts":1758189240000,"o":117341.9,"h":117358.4,"l":117339,"c":117358.4,"v":55500,"usd":0.47297857}
{"ts":1758189300000,"o":117358.4,"h":117358.3,"l":117339,"c":117339,"v":51400,"usd":0.43803727}
{"ts":1758189360000,"o":117339,"h":117339,"l":117338,"c":117338,"v":4800,"usd":0.04090721}
{"ts":1758189420000,"o":117338,"h":117338.1,"l":117330.2,"c":117330.2,"v":104400,"usd":0.88976446}
{"ts":1758189480000,"o":117330.2,"h":117320.8,"l":117299,"c":117299,"v":36400,"usd":0.31026795}
{"ts":1758189540000,"o":117299,"h":117314,"l":117298.1,"c":117314,"v":301400,"usd":2.56951212}
{"ts":1758189600000,"o":117314,"h":117331.4,"l":117314,"c":117331.4,"v":1900,"usd":0.0161954}
{"ts":1758189660000,"o":117331.4,"h":117334,"l":117330.1,"c":117331,"v":34300,"usd":0.29233507}
{"ts":1758189720000,"o":117331,"h":117335,"l":117331,"c":117335,"v":100600,"usd":0.85738279}
{"ts":1758189780000,"o":117335,"h":117331,"l":117300,"c":117300,"v":149800,"usd":1.27702229}
{"ts":1758189840000,"o":117300,"h":117314.7,"l":117297.1,"c":117305,"v":191100,"usd":1.62918428}
{"ts":1758189900000,"o":117305,"h":117315.5,"l":117307.8,"c":117307.8,"v":3200,"usd":0.02727782}
{"ts":1758189960000,"o":117307.8,"h":117331.1,"l":117308,"c":117328,"v":90700,"usd":0.77304348}
{"ts":1758190020000,"o":117328,"h":117328,"l":117328,"c":117328,"v":2100,"usd":0.01789851}
{"ts":1758190080000,"o":117328,"h":117327,"l":117281.1,"c":117281.1,"v":323700,"usd":2.75947349}
{"ts":1758190140000,"o":117281.1,"h":117298.2,"l":117281.1,"c":117298.2,"v":15700,"usd":0.13386346}
{"ts":1758190200000,"o":117298.2,"h":117297,"l":117280,"c":117280,"v":3200,"usd":0.0272834}
{"ts":1758190260000,"o":117280,"h":117297.1,"l":117266.7,"c":117277,"v":111100,"usd":0.9473099}
{"ts":1758190320000,"o":117277,"h":117277,"l":117266.1,"c":117266.1,"v":14700,"usd":0.12534577}
{"ts":1758190380000,"o":117266.1,"h":117266.2,"l":117266.1,"c":117266.1,"v":4300,"usd":0.03666868}
{"ts":1758190440000,"o":117266.1,"h":117266.1,"l":117227.9,"c":117228,"v":19400,"usd":0.1654607}
{"ts":1758190500000,"o":117228,"h":117280,"l":117228,"c":117279.9,"v":222200,"usd":1.89518403}
{"ts":1758190560000,"o":117279.9,"h":117310,"l":117280,"c":117309.9,"v":136100,"usd":1.16031463}
{"ts":1758190620000,"o":117309.9,"h":117310,"l":117262.3,"c":117265,"v":230200,"usd":1.96278109}
{"ts":1758190680000,"o":117265,"h":117280.9,"l":117264,"c":117280.9,"v":19000,"usd":0.16202691}
{"ts":1758190740000,"o":117280.9,"h":117290,"l":117280.9,"c":117290,"v":19000,"usd":0.1619999}
{"ts":1758190800000,"o":117290,"h":117302,"l":117290.1,"c":117302,"v":26900,"usd":0.22933513}
{"ts":1758190860000,"o":117302,"h":117317,"l":117314,"c":117314,"v":6300,"usd":0.05370115}
{"ts":1758190920000,"o":117314,"h":117313,"l":117286,"c":117286,"v":23900,"usd":0.2037567}
{"ts":1758190980000,"o":117286,"h":117314,"l":117280.1,"c":117290,"v":70300,"usd":0.59936726}
{"ts":1758191040000,"o":117290,"h":117290,"l":117279,"c":117279,"v":109800,"usd":0.93617774}
{"ts":1758191100000,"o":117279,"h":117315,"l":117272.1,"c":117311,"v":215900,"usd":1.84080958}
{"ts":1758191160000,"o":117311,"h":117311,"l":117259,"c":117259,"v":63500,"usd":0.54149258}
{"ts":1758191220000,"o":117259,"h":117254.9,"l":117222.9,"c":117223,"v":50200,"usd":0.42817569}
{"ts":1758191280000,"o":117223,"h":117222.9,"l":117191.9,"c":117191.9,"v":101500,"usd":0.86596772}
{"ts":1758191340000,"o":117191.9,"h":117235.9,"l":117191.9,"c":117193,"v":224700,"usd":1.91712843}
{"ts":1758191400000,"o":117193,"h":117194,"l":117150.1,"c":117152,"v":97300,"usd":0.83042426}
{"ts":1758191460000,"o":117152,"h":117155.8,"l":117140.3,"c":117155.8,"v":84300,"usd":0.71957582}
{"ts":1758191520000,"o":117155.8,"h":117155.8,"l":117140,"c":117140,"v":33800,"usd":0.28851246}
{"ts":1758191580000,"o":117140,"h":117150.2,"l":117131.4,"c":117150.2,"v":65800,"usd":0.56173535}
{"ts":1758191640000,"o":117150.2,"h":117150.1,"l":117134,"c":117138.8,"v":41300,"usd":0.35254524}
{"ts":1758191700000,"o":117138.8,"h":117201.9,"l":117149.9,"c":117174.4,"v":202800,"usd":1.73053502}
{"ts":1758191760000,"o":117174.4,"h":117191.4,"l":117172,"c":117172,"v":115400,"usd":0.98480866}
{"ts":1758191820000,"o":117172,"h":117188.7,"l":117160,"c":117188.6,"v":49000,"usd":0.41819824}
{"ts":1758191880000,"o":117188.6,"h":117188,"l":117171,"c":117171,"v":52200,"usd":0.44544224}
{"ts":1758191940000,"o":117171,"h":117171,"l":117152.7,"c":117163,"v":51800,"usd":0.44213223}
{"ts":1758192000000,"o":117163,"h":117164,"l":117152,"c":117152,"v":21900,"usd":0.18692071}
{"ts":1758192060000,"o":117152,"h":117152,"l":117148,"c":117148,"v":8700,"usd":0.07426343}
{"ts":1758192120000,"o":117148,"h":117148,"l":117144,"c":117144,"v":31000,"usd":0.26462265}
{"ts":1758192180000,"o":117144,"h":117142,"l":117120,"c":117120,"v":153900,"usd":1.31390006}
{"ts":1758192240000,"o":117120,"h":117120,"l":117120,"c":117120,"v":4000,"usd":0.0341532}
{"ts":1758192300000,"o":117120,"h":117130.6,"l":117120.1,"c":117130.6,"v":113400,"usd":0.96820672}
{"ts":1758192360000,"o":117130.6,"h":117130.5,"l":117103,"c":117116.1,"v":204000,"usd":1.74170757}
{"ts":1758192420000,"o":117116.1,"h":117116.1,"l":117114,"c":117114,"v":24200,"usd":0.20663295}
{"ts":1758192480000,"o":117114,"h":117120,"l":117114,"c":117120,"v":85000,"usd":0.72578051}
{"ts":1758192540000,"o":117120,"h":117157.4,"l":117128.4,"c":117157.4,"v":94200,"usd":0.80417409}
{"ts":1758192600000,"o":117157.4,"h":117157.3,"l":117139.8,"c":117139.8,"v":109600,"usd":0.9354966}
{"ts":1758192660000,"o":117139.8,"h":117155.3,"l":117125,"c":117125,"v":68500,"usd":0.58473473}
{"ts":1758192720000,"o":117125,"h":117126,"l":117125.1,"c":117126,"v":1200,"usd":0.01024538}
{"ts":1758192780000,"o":117126,"h":117125,"l":117114,"c":117116,"v":74400,"usd":0.63526367}
{"ts":1758192840000,"o":117116,"h":117143.5,"l":117118,"c":117141,"v":201800,"usd":1.72291294}
{"ts":1758192900000,"o":117141,"h":117140,"l":117122,"c":117122.5,"v":11500,"usd":0.0981766}
{"ts":1758192960000,"o":117122.5,"h":117135,"l":117123,"c":117123,"v":7600,"usd":0.0648861}
{"ts":1758193020000,"o":117123,"h":117150,"l":117123,"c":117145,"v":168000,"usd":1.4342183}
{"ts":1758193080000,"o":117145,"h":117145,"l":117120.1,"c":117145,"v":94300,"usd":0.80509787}
{"ts":1758193140000,"o":117145,"h":117216.7,"l":117145,"c":117200,"v":95300,"usd":0.81336872}
{"ts":1758193200000,"o":117200,"h":117223.4,"l":117200,"c":117221,"v":28800,"usd":0.24570085}
{"ts":1758193260000,"o":117221,"h":117306.4,"l":117221.1,"c":117306.4,"v":211600,"usd":1.80473082}
{"ts":1758193320000,"o":117306.4,"h":117317,"l":117286.4,"c":117317,"v":229000,"usd":1.95207653}
{"ts":1758193380000,"o":117317,"h":117299.4,"l":117272,"c":117272,"v":10100,"usd":0.0861189}
{"ts":1758193440000,"o":117272,"h":117280.2,"l":117270,"c":117280,"v":104100,"usd":0.88762856}
{"ts":1758193500000,"o":117280,"h":117300,"l":117275.4,"c":117300,"v":167300,"usd":1.4264545}
{"ts":1758193560000,"o":117300,"h":117305.4,"l":117290.3,"c":117296,"v":16300,"usd":0.13895894}
{"ts":1758193620000,"o":117296,"h":117303.9,"l":117290,"c":117290,"v":352000,"usd":3.00100588}
{"ts":1758193680000,"o":117290,"h":117282.2,"l":117281,"c":117281.1,"v":7100,"usd":0.06053814}
{"ts":1758193740000,"o":117281.1,"h":117281,"l":117256,"c":117256,"v":277400,"usd":2.36554326}
{"ts":1758193800000,"o":117256,"h":117256,"l":117224.9,"c":117224.9,"v":44200,"usd":0.3769924}
{"ts":1758193860000,"o":117224.9,"h":117224.8,"l":117209.7,"c":117209.8,"v":181500,"usd":1.54842159}
{"ts":1758193920000,"o":117209.8,"h":117230,"l":117205,"c":117230,"v":112700,"usd":0.96150651}
{"ts":1758193980000,"o":117230,"h":117235,"l":117171,"c":117171,"v":277200,"usd":2.36511139}
{"ts":1758194040000,"o":117171,"h":117187.8,"l":117167,"c":117187.8,"v":343000,"usd":2.92724277}
{"ts":1758194100000,"o":117187.8,"h":117220,"l":117180.4,"c":117220,"v":131700,"usd":1.12378113}
{"ts":1758194160000,"o":117220,"h":117254,"l":117220,"c":117254,"v":59000,"usd":0.50328602}
{"ts":1758194220000,"o":117254,"h":117272,"l":117254,"c":117272,"v":49000,"usd":0.41785862}
{"ts":1758194280000,"o":117272,"h":117280,"l":117272,"c":117280,"v":34500,"usd":0.29418328}
{"ts":1758194340000,"o":117280,"h":117312.4,"l":117280,"c":117312.4,"v":71800,"usd":0.61213578}
{"ts":1758194400000,"o":117312.4,"h":117313.1,"l":117295.5,"c":117313.1,"v":89600,"usd":0.76380565}
{"ts":1758194460000,"o":117313.1,"h":117317,"l":117306,"c":117317,"v":48300,"usd":0.41172736}
{"ts":1758194520000,"o":117317,"h":117339.9,"l":117287.5,"c":117307,"v":526600,"usd":4.48861467}
{"ts":1758194580000,"o":117307,"h":117328,"l":117293,"c":117328,"v":194000,"usd":1.65384806}
{"ts":1758194640000,"o":117328,"h":117338.9,"l":117317,"c":117325.2,"v":53800,"usd":0.45851812}
{"ts":1758194700000,"o":117325.2,"h":117328,"l":117325,"c":117325,"v":13300,"usd":0.11335843}
{"ts":1758194760000,"o":117325,"h":117325.1,"l":117285,"c":117285,"v":79300,"usd":0.67600952}
{"ts":1758194820000,"o":117285,"h":117301.5,"l":117285.1,"c":117295.9,"v":57900,"usd":0.49362615}
{"ts":1758194880000,"o":117295.9,"h":117289,"l":117280.1,"c":117280.1,"v":67100,"usd":0.57213045}
{"ts":1758194940000,"o":117280.1,"h":117291,"l":117280,"c":117280,"v":133300,"usd":1.1364989}
{"ts":1758195000000,"o":117280,"h":117280,"l":117262.8,"c":117276,"v":243400,"usd":2.07547693}
{"ts":1758195060000,"o":117276,"h":117291,"l":117276,"c":117291,"v":34000,"usd":0.28989119}
{"ts":1758195120000,"o":117291,"h":117290.9,"l":117283,"c":117283.1,"v":52900,"usd":0.45103807}
{"ts":1758195180000,"o":117283.1,"h":117288,"l":117283,"c":117288,"v":171000,"usd":1.4580125}
{"ts":1758195240000,"o":117288,"h":117300,"l":117280,"c":117280,"v":46000,"usd":0.39218902}
{"ts":1758195300000,"o":117280,"h":117291.8,"l":117280,"c":117287,"v":53900,"usd":0.45955042}
{"ts":1758195360000,"o":117287,"h":117287,"l":117264.1,"c":117274,"v":90700,"usd":0.77340619}
{"ts":1758195420000,"o":117274,"h":117274,"l":117227,"c":117227,"v":145200,"usd":1.2385346}
{"ts":1758195480000,"o":117227,"h":117225,"l":117195.7,"c":117195.7,"v":135600,"usd":1.15699412}
{"ts":1758195540000,"o":117195.7,"h":117195.7,"l":117136.2,"c":117159.9,"v":378200,"usd":3.22820358}
{"ts":1758195600000,"o":117159.9,"h":117191,"l":117160,"c":117191,"v":123300,"usd":1.05227323}
{"ts":1758195660000,"o":117191,"h":117199.9,"l":117184,"c":117184,"v":84700,"usd":0.72274681}
{"ts":1758195720000,"o":117184,"h":117183,"l":117150.4,"c":117150.4,"v":102500,"usd":0.87482048}
{"ts":1758195780000,"o":117150.4,"h":117150.4,"l":117136.4,"c":117136.4,"v":97800,"usd":0.83488067}
{"ts":1758195840000,"o":117136.4,"h":117150,"l":117136.4,"c":117150,"v":83400,"usd":0.71197704}
{"ts":1758195900000,"o":117150,"h":117165.2,"l":117150,"c":117165.2,"v":93200,"usd":0.79547629}
{"ts":1758195960000,"o":117165.2,"h":117165.2,"l":117136.6,"c":117136.9,"v":62500,"usd":0.53350624}
{"ts":1758196020000,"o":117136.9,"h":117137,"l":117123,"c":117130.5,"v":107100,"usd":0.91434482}
{"ts":1758196080000,"o":117130.5,"h":117130.5,"l":117130.5,"c":117130.5,"v":2500,"usd":0.02134375}
{"ts":1758196140000,"o":117130.5,"h":117130.5,"l":117130.4,"c":117130.4,"v":61400,"usd":0.5242025}
{"ts":1758196200000,"o":117130.4,"h":117130.4,"l":117089,"c":117089,"v":101800,"usd":0.86925783}
{"ts":1758196260000,"o":117089,"h":117105,"l":117089.1,"c":117104,"v":155800,"usd":1.33060055}
{"ts":1758196320000,"o":117104,"h":117120,"l":117103,"c":117103,"v":83400,"usd":0.71211641}
{"ts":1758196380000,"o":117103,"h":117102.9,"l":117063.5,"c":117071.6,"v":278400,"usd":2.37770908}
{"ts":1758196440000,"o":117071.6,"h":117071.5,"l":117037,"c":117037,"v":271700,"usd":2.32114303}
{"ts":1758196500000,"o":117037,"h":117080,"l":117037,"c":117080,"v":366300,"usd":3.1296075}
{"ts":1758196560000,"o":117080,"h":117080,"l":117063,"c":117080,"v":39100,"usd":0.33398151}
{"ts":1758196620000,"o":117080,"h":117093.5,"l":117079,"c":117079,"v":56700,"usd":0.48424272}
{"ts":1758196680000,"o":117079,"h":117079,"l":117064,"c":117064,"v":36900,"usd":0.31517793}
{"ts":1758196740000,"o":117064,"h":117078,"l":117050,"c":117078,"v":613100,"usd":5.23755814}
{"ts":1758196800000,"o":117078,"h":117094.8,"l":117078,"c":117094.1,"v":20600,"usd":0.17594359}
{"ts":1758196860000,"o":117094.1,"h":117107.7,"l":117093,"c":117093.1,"v":241500,"usd":2.06235271}
{"ts":1758196920000,"o":117093.1,"h":117103.9,"l":117062,"c":117067,"v":179500,"usd":1.53305461}
{"ts":1758196980000,"o":117067,"h":117068,"l":117065,"c":117065,"v":23500,"usd":0.20073966}
{"ts":1758197040000,"o":117065,"h":117065,"l":117043,"c":117043,"v":41700,"usd":0.35624827}
{"ts":1758197100000,"o":117043,"h":117057,"l":117038,"c":117057,"v":134500,"usd":1.14907271}
{"ts":1758197160000,"o":117057,"h":117091.3,"l":117057,"c":117084.5,"v":313600,"usd":2.6786286}
{"ts":1758197220000,"o":117084.5,"h":117100,"l":117084.5,"c":117100,"v":41800,"usd":0.357004}
{"ts":1758197280000,"o":117100,"h":117130,"l":117100,"c":117129.9,"v":61000,"usd":0.52083515}
{"ts":1758197340000,"o":117129.9,"h":117130,"l":117086,"c":117090,"v":110600,"usd":0.94443256}
{"ts":1758197400000,"o":117090,"h":117091,"l":117076.7,"c":117076.8,"v":231100,"usd":1.97373547}
{"ts":1758197460000,"o":117076.8,"h":117076.6,"l":117053.3,"c":117053.3,"v":157100,"usd":1.34200656}
{"ts":1758197520000,"o":117053.3,"h":117053.3,"l":117016.6,"c":117016.6,"v":397300,"usd":3.39463552}
{"ts":1758197580000,"o":117016.6,"h":117156.5,"l":117016.6,"c":117156.4,"v":221000,"usd":1.88782383}
{"ts":1758197640000,"o":117156.4,"h":117234.1,"l":117142.1,"c":117234,"v":656200,"usd":5.59950763}
{"ts":1758197700000,"o":117234,"h":117290.6,"l":117215.5,"c":117270.2,"v":1562400,"usd":13.32461751}
{"ts":1758197760000,"o":117270.2,"h":117294.2,"l":117228,"c":117235,"v":259700,"usd":2.21463115}
{"ts":1758197820000,"o":117235,"h":117242,"l":117212,"c":117234,"v":148200,"usd":1.26422488}
{"ts":1758197880000,"o":117234,"h":117249.4,"l":117202,"c":117240.1,"v":426400,"usd":3.63759224}
{"ts":1758197940000,"o":117240.1,"h":117240,"l":117211.9,"c":117212,"v":111000,"usd":0.94685438}
{"ts":1758198000000,"o":117212,"h":117236,"l":117211.9,"c":117236,"v":129100,"usd":1.10132094}
{"ts":1758198060000,"o":117236,"h":117261,"l":117235.9,"c":117261,"v":195400,"usd":1.66658146}
{"ts":1758198120000,"o":117261,"h":117303.9,"l":117270.5,"c":117299.7,"v":351500,"usd":2.99677564}
{"ts":1758198180000,"o":117299.7,"h":117300,"l":117293,"c":117300,"v":16600,"usd":0.14152001}
{"ts":1758198240000,"o":117300,"h":117304,"l":117296,"c":117296,"v":51400,"usd":0.43818183}
{"ts":1758198300000,"o":117296,"h":117310,"l":117289,"c":117310,"v":53000,"usd":0.4518551}
{"ts":1758198360000,"o":117310,"h":117309,"l":117308,"c":117308,"v":69900,"usd":0.59586949}
{"ts":1758198420000,"o":117308,"h":117308.9,"l":117308.1,"c":117308.9,"v":14500,"usd":0.12360545}
{"ts":1758198480000,"o":117308.9,"h":117320,"l":117308.9,"c":117320,"v":57200,"usd":0.4875861}
{"ts":1758198540000,"o":117320,"h":117320,"l":117279,"c":117279,"v":148500,"usd":1.26582402}
{"ts":1758198600000,"o":117279,"h":117290.1,"l":117273,"c":117286,"v":87400,"usd":0.74521319}
{"ts":1758198660000,"o":117286,"h":117280,"l":117203.1,"c":117243.1,"v":423000,"usd":3.60805804}
{"ts":1758198720000,"o":117243.1,"h":117280.9,"l":117161.6,"c":117161.6,"v":582100,"usd":4.96486466}
{"ts":1758198780000,"o":117161.6,"h":117174.5,"l":117129,"c":117173,"v":164500,"usd":1.40414698}
{"ts":1758198840000,"o":117173,"h":117186,"l":117140,"c":117140.9,"v":253900,"usd":2.16696965}
{"ts":1758198900000,"o":117140.9,"h":117156.3,"l":117090.1,"c":117100,"v":332200,"usd":2.83621051}
{"ts":1758198960000,"o":117100,"h":117124.9,"l":117090.5,"c":117105.5,"v":123700,"usd":1.05632105}
{"ts":1758199020000,"o":117105.5,"h":117170.9,"l":117105.5,"c":117154,"v":223100,"usd":1.90466916}
{"ts":1758199080000,"o":117154,"h":117166,"l":117154,"c":117166,"v":9200,"usd":0.0785266}
{"ts":1758199140000,"o":117166,"h":117214,"l":117154,"c":117214,"v":120100,"usd":1.02499259}
{"ts":1758199200000,"o":117214,"h":117249.9,"l":117213,"c":117240.9,"v":91300,"usd":0.77884207}
{"ts":1758199260000,"o":117240.9,"h":117257.5,"l":117228,"c":117228,"v":102700,"usd":0.87590011}
{"ts":1758199320000,"o":117228,"h":117259,"l":117228.1,"c":117258.9,"v":73900,"usd":0.63030806}
{"ts":1758199380000,"o":117258.9,"h":117258,"l":117258,"c":117258,"v":500,"usd":0.0042641}
{"ts":1758199440000,"o":117258,"h":117259,"l":117250,"c":117250,"v":40400,"usd":0.34454289}
{"ts":1758199500000,"o":117250,"h":117250,"l":117232,"c":117234.9,"v":23900,"usd":0.20385585}
{"ts":1758199560000,"o":117234.9,"h":117234.9,"l":117203.1,"c":117203.1,"v":146300,"usd":1.24804363}
{"ts":1758199620000,"o":117203.1,"h":117246.7,"l":117203.6,"c":117246.7,"v":26700,"usd":0.22777184}
{"ts":1758199680000,"o":117246.7,"h":117246.7,"l":117170,"c":117184.9,"v":107100,"usd":0.9136131}
{"ts":1758199740000,"o":117184.9,"h":117184,"l":117180,"c":117180,"v":108500,"usd":0.9258966}
{"ts":1758199800000,"o":117180,"h":117195,"l":117154.7,"c":117195,"v":38100,"usd":0.32515053}
{"ts":1758199860000,"o":117195,"h":117194.9,"l":117137,"c":117137.1,"v":147100,"usd":1.25548317}
{"ts":1758199920000,"o":117137.1,"h":117136,"l":117100,"c":117100,"v":29900,"usd":0.25530375}
{"ts":1758199980000,"o":117100,"h":117172,"l":117092.3,"c":117172,"v":316400,"usd":2.70139446}
{"ts":1758200040000,"o":117172,"h":117180,"l":117176,"c":117176,"v":38800,"usd":0.33111643}
{"ts":1758200100000,"o":117176,"h":117180,"l":117167,"c":117179.9,"v":42300,"usd":0.36101789}
{"ts":1758200160000,"o":117179.9,"h":117212.8,"l":117180,"c":117195,"v":106600,"usd":0.90958677}
{"ts":1758200220000,"o":117195,"h":117195,"l":117153.2,"c":117153.2,"v":102900,"usd":0.87810113}
{"ts":1758200280000,"o":117153.2,"h":117153,"l":117150,"c":117152.9,"v":95500,"usd":0.81519523}
{"ts":1758200340000,"o":117152.9,"h":117167,"l":117152.1,"c":117167,"v":76900,"usd":0.65637716}
{"ts":1758200400000,"o":117167,"h":117167,"l":117152,"c":117152,"v":22300,"usd":0.19033385}
{"ts":1758200460000,"o":117152,"h":117145,"l":117084.9,"c":117118,"v":76600,"usd":0.65412085}
{"ts":1758200520000,"o":117118,"h":117140,"l":117125.4,"c":117131,"v":55300,"usd":0.47214037}
{"ts":1758200580000,"o":117131,"h":117167.6,"l":117132,"c":117154,"v":49500,"usd":0.42252159}
{"ts":1758200640000,"o":117154,"h":117153,"l":117101.6,"c":117101.6,"v":64900,"usd":0.55413614}
{"ts":1758200700000,"o":117101.6,"h":117101.6,"l":117090,"c":117094,"v":73100,"usd":0.62429049}
{"ts":1758200760000,"o":117094,"h":117139.8,"l":117094,"c":117137.1,"v":189800,"usd":1.62064492}
{"ts":1758200820000,"o":117137.1,"h":117160,"l":117119.1,"c":117160,"v":159300,"usd":1.35996777}
{"ts":1758200880000,"o":117160,"h":117290,"l":117167.1,"c":117290,"v":310500,"usd":2.64853334}
{"ts":1758200940000,"o":117290,"h":117294,"l":117288,"c":117294,"v":167500,"usd":1.4280605}
{"ts":1758201000000,"o":117294,"h":117340,"l":117287.1,"c":117340,"v":149000,"usd":1.27019349}
{"ts":1758201060000,"o":117340,"h":117339.9,"l":117320.2,"c":117332,"v":87200,"usd":0.74318008}
{"ts":1758201120000,"o":117332,"h":117340,"l":117332,"c":117340,"v":13700,"usd":0.11675991}
{"ts":1758201180000,"o":117340,"h":117376.9,"l":117340,"c":117376.9,"v":93800,"usd":0.79927009}
{"ts":1758201240000,"o":117376.9,"h":117396.1,"l":117372,"c":117377.4,"v":572000,"usd":4.87286142}
{"ts":1758201300000,"o":117377.4,"h":117410,"l":117377.4,"c":117409.9,"v":107700,"usd":0.91742663}
{"ts":1758201360000,"o":117409.9,"h":117450,"l":117371,"c":117450,"v":136000,"usd":1.15833724}
{"ts":1758201420000,"o":117450,"h":117449.9,"l":117425,"c":117425,"v":291000,"usd":2.47790924}
{"ts":1758201480000,"o":117425,"h":117425,"l":117382,"c":117411.4,"v":114200,"usd":0.97265552}
{"ts":1758201540000,"o":117411.4,"h":117429,"l":117411.4,"c":117429,"v":22100,"usd":0.18820973}
{"ts":1758201600000,"o":117429,"h":117439.2,"l":117430,"c":117435,"v":62800,"usd":0.53474608}
{"ts":1758201660000,"o":117435,"h":117435,"l":117428,"c":117428,"v":71200,"usd":0.60629264}
{"ts":1758201720000,"o":117428,"h":117428.1,"l":117428,"c":117428.1,"v":68300,"usd":0.5816304}
{"ts":1758201780000,"o":117428.1,"h":117433.9,"l":117428,"c":117433.9,"v":120400,"usd":1.02530134}
{"ts":1758201840000,"o":117433.9,"h":117461,"l":117434,"c":117453,"v":336000,"usd":2.86076092}
{"ts":1758201900000,"o":117453,"h":117540.1,"l":117452,"c":117460,"v":4568300,"usd":38.87659978}
{"ts":1758201960000,"o":117460,"h":117460,"l":117451.1,"c":117455.9,"v":100500,"usd":0.85564706}
{"ts":1758202020000,"o":117455.9,"h":117472,"l":117455.9,"c":117472,"v":15400,"usd":0.13110663}
{"ts":1758202080000,"o":117472,"h":117474,"l":117471.9,"c":117473.9,"v":63900,"usd":0.54395103}
{"ts":1758202140000,"o":117473.9,"h":117474,"l":117450,"c":117467.4,"v":273900,"usd":2.33179132}
{"ts":1758202200000,"o":117467.4,"h":117491.7,"l":117449,"c":117460,"v":10429600,"usd":88.79989249}
{"ts":1758202260000,"o":117460,"h":117500,"l":117405.1,"c":117405.1,"v":1523900,"usd":12.9747924}
{"ts":1758202320000,"o":117405.1,"h":117449.9,"l":117320.1,"c":117403.4,"v":789900,"usd":6.72859889}
{"ts":1758202380000,"o":117403.4,"h":117480,"l":117380,"c":117436.2,"v":1146300,"usd":9.75987302}
{"ts":1758202440000,"o":117436.2,"h":117504.2,"l":117436.3,"c":117491.4,"v":773300,"usd":6.5828177}
{"ts":1758202500000,"o":117491.4,"h":117539.9,"l":117463.1,"c":117539.9,"v":623200,"usd":5.30262601}
{"ts":1758202560000,"o":117539.9,"h":117560,"l":117529,"c":117554,"v":239800,"usd":2.04013744}
{"ts":1758202620000,"o":117554,"h":117668.3,"l":117526.1,"c":117589,"v":1408900,"usd":11.98027375}
{"ts":1758202680000,"o":117589,"h":117643.9,"l":117563.1,"c":117629,"v":568800,"usd":4.83747211}
{"ts":1758202740000,"o":117629,"h":117660,"l":117561.8,"c":117561.8,"v":787200,"usd":6.69392294}
{"ts":1758202800000,"o":117561.8,"h":117578,"l":117516.5,"c":117556,"v":387500,"usd":3.29675064}
{"ts":1758202860000,"o":117556,"h":117635,"l":117496.1,"c":117496.1,"v":931000,"usd":7.91996634}
{"ts":1758202920000,"o":117496.1,"h":117496,"l":117331.9,"c":117399.3,"v":612900,"usd":5.22085887}
{"ts":1758202980000,"o":117399.3,"h":117448,"l":117300.1,"c":117350,"v":846500,"usd":7.21325743}
{"ts":1758203040000,"o":117350,"h":117407.2,"l":117334,"c":117360.6,"v":591000,"usd":5.03549321}
{"ts":1758203100000,"o":117360.6,"h":117358,"l":117179,"c":117181,"v":498400,"usd":4.25093028}
{"ts":1758203160000,"o":117181,"h":117186.9,"l":117070,"c":117070.5,"v":1185800,"usd":10.12506458}
{"ts":1758203220000,"o":117070.5,"h":117146,"l":117016.8,"c":117146,"v":862500,"usd":7.36902174}
{"ts":1758203280000,"o":117146,"h":117177.4,"l":117079.5,"c":117100,"v":466000,"usd":3.97920258}
{"ts":1758203340000,"o":117100,"h":117199.5,"l":117098,"c":117199.5,"v":224000,"usd":1.9122074}
{"ts":1758203400000,"o":117199.5,"h":117324.5,"l":117200,"c":117322.5,"v":462700,"usd":3.94591203}
{"ts":1758203460000,"o":117322.5,"h":117480,"l":117323,"c":117423.1,"v":325100,"usd":2.76821967}
{"ts":1758203520000,"o":117423.1,"h":117417.5,"l":117367.2,"c":117380,"v":240800,"usd":2.05123224}
{"ts":1758203580000,"o":117380,"h":117389,"l":117343,"c":117343,"v":198800,"usd":1.69382111}
{"ts":1758203640000,"o":117343,"h":117340.1,"l":117245.8,"c":117286,"v":184200,"usd":1.57066199}
{"ts":1758203700000,"o":117286,"h":117313.9,"l":117230.3,"c":117269,"v":130900,"usd":1.11623697}
{"ts":1758203760000,"o":117269,"h":117280,"l":117140.1,"c":117210.4,"v":409200,"usd":3.49193828}
{"ts":1758203820000,"o":117210.4,"h":117231,"l":117181.2,"c":117214,"v":220800,"usd":1.88386221}
{"ts":1758203880000,"o":117214,"h":117330,"l":117170.1,"c":117274,"v":776900,"usd":6.62416753}
{"ts":1758203940000,"o":117274,"h":117370,"l":117276,"c":117354.2,"v":312500,"usd":2.66298987}
{"ts":1758204000000,"o":117354.2,"h":117468.3,"l":117357,"c":117454,"v":168300,"usd":1.43349228}
{"ts":1758204060000,"o":117454,"h":117607.9,"l":117410.1,"c":117563.1,"v":2573400,"usd":21.89690328}
{"ts":1758204120000,"o":117563.1,"h":117589.9,"l":117517.5,"c":117517.6,"v":530700,"usd":4.51412877}
{"ts":1758204180000,"o":117517.6,"h":117545,"l":117506,"c":117545,"v":73700,"usd":0.62712397}
{"ts":1758204240000,"o":117545,"h":117594.9,"l":117544.1,"c":117594,"v":137000,"usd":1.16530294}
{"ts":1758204300000,"o":117594,"h":117595,"l":117556.2,"c":117561,"v":478000,"usd":4.06510995}
{"ts":1758204360000,"o":117561,"h":117562,"l":117543.6,"c":117546,"v":221000,"usd":1.88007806}
{"ts":1758204420000,"o":117546,"h":117597.9,"l":117549,"c":117597.9,"v":55700,"usd":0.47374643}
{"ts":1758204480000,"o":117597.9,"h":117669.9,"l":117580.1,"c":117618,"v":825700,"usd":7.01949717}
{"ts":1758204540000,"o":117618,"h":117650.6,"l":117570,"c":117570,"v":865200,"usd":7.35747573}
{"ts":1758204600000,"o":117570,"h":117623.5,"l":117565.6,"c":117579,"v":211400,"usd":1.79762767}
{"ts":1758204660000,"o":117579,"h":117623.9,"l":117579.1,"c":117594,"v":89900,"usd":0.76452683}
{"ts":1758204720000,"o":117594,"h":117619,"l":117594.1,"c":117608,"v":186000,"usd":1.58150878}
{"ts":1758204780000,"o":117608,"h":117659.5,"l":117604,"c":117648.9,"v":235300,"usd":2.00043808}
{"ts":1758204840000,"o":117648.9,"h":117649,"l":117628,"c":117628,"v":110000,"usd":0.93512197}
{"ts":1758204900000,"o":117628,"h":117627,"l":117563.7,"c":117563.7,"v":188900,"usd":1.60631557}
{"ts":1758204960000,"o":117563.7,"h":117563,"l":117505.2,"c":117538,"v":145400,"usd":1.23715567}
{"ts":1758205020000,"o":117538,"h":117591.7,"l":117540,"c":117589,"v":132800,"usd":1.12962135}
{"ts":1758205080000,"o":117589,"h":117645.1,"l":117588,"c":117619.1,"v":199500,"usd":1.6960103}
{"ts":1758205140000,"o":117619.1,"h":117719,"l":117563.2,"c":117718.2,"v":882900,"usd":7.50410551}
{"ts":1758205200000,"o":117718.2,"h":117750,"l":117718.2,"c":117745.1,"v":165600,"usd":1.40653204}
{"ts":1758205260000,"o":117745.1,"h":117865.8,"l":117745.1,"c":117843.7,"v":1613700,"usd":13.6973025}
{"ts":1758205320000,"o":117843.7,"h":117843.6,"l":117787.9,"c":117804.6,"v":666000,"usd":5.65295971}
{"ts":1758205380000,"o":117804.6,"h":117843.3,"l":117770,"c":117812.4,"v":523200,"usd":4.44099533}
{"ts":1758205440000,"o":117812.4,"h":117859.6,"l":117811.6,"c":117816.1,"v":565300,"usd":4.79744293}
{"ts":1758205500000,"o":117816.1,"h":117822.9,"l":117794.1,"c":117803.3,"v":822400,"usd":6.98041776}
{"ts":1758205560000,"o":117803.3,"h":117873.2,"l":117804,"c":117819,"v":245900,"usd":2.08647979}
{"ts":1758205620000,"o":117819,"h":117849.2,"l":117818,"c":117825.1,"v":414900,"usd":3.52117533}
{"ts":1758205680000,"o":117825.1,"h":117825.1,"l":117763.5,"c":117767.6,"v":341300,"usd":2.89727479}
{"ts":1758205740000,"o":117767.6,"h":117767.6,"l":117709.6,"c":117709.6,"v":363500,"usd":3.08721286}
{"ts":1758205800000,"o":117709.6,"h":117745,"l":117702,"c":117718,"v":323800,"usd":2.75053426}
{"ts":1758205860000,"o":117718,"h":117770,"l":117681.9,"c":117713,"v":820600,"usd":6.97025529}
{"ts":1758205920000,"o":117713,"h":117809,"l":117715,"c":117809,"v":245700,"usd":2.08576067}
{"ts":1758205980000,"o":117809,"h":117828,"l":117780,"c":117780,"v":552700,"usd":4.69180401}
{"ts":1758206040000,"o":117780,"h":117780,"l":117718.1,"c":117718.1,"v":771400,"usd":6.55098676}
{"ts":1758206100000,"o":117718.1,"h":117718,"l":117682.4,"c":117686.7,"v":479000,"usd":4.06972048}
{"ts":1758206160000,"o":117686.7,"h":117691,"l":117659,"c":117673,"v":596600,"usd":5.0698343}
{"ts":1758206220000,"o":117673,"h":117697,"l":117673.1,"c":117687,"v":249300,"usd":2.1183593}
{"ts":1758206280000,"o":117687,"h":117710,"l":117676,"c":117693,"v":140300,"usd":1.19204373}
{"ts":1758206340000,"o":117693,"h":117691,"l":117626.5,"c":117630,"v":192100,"usd":1.63261801}
{"ts":1758206400000,"o":117630,"h":117653.9,"l":117627.2,"c":117653.9,"v":153600,"usd":1.3056149}
{"ts":1758206460000,"o":117653.9,"h":117721.8,"l":117654,"c":117684,"v":369000,"usd":3.13491933}
{"ts":1758206520000,"o":117684,"h":117713.3,"l":117660,"c":117713.3,"v":236300,"usd":2.00788143}
{"ts":1758206580000,"o":117713.3,"h":117766.8,"l":117713.3,"c":117766.7,"v":144600,"usd":1.22813349}
{"ts":1758206640000,"o":117766.7,"h":117839.1,"l":117766,"c":117789.1,"v":542500,"usd":4.60498789}
{"ts":1758206700000,"o":117789.1,"h":117790,"l":117753,"c":117778.6,"v":128600,"usd":1.0919337}
{"ts":1758206760000,"o":117778.6,"h":117789,"l":117746.3,"c":117746.3,"v":168700,"usd":1.43255681}
{"ts":1758206820000,"o":117746.3,"h":117762.9,"l":117732,"c":117743.1,"v":247500,"usd":2.10202148}
{"ts":1758206880000,"o":117743.1,"h":117770.9,"l":117709,"c":117711.5,"v":302500,"usd":2.56916683}
{"ts":1758206940000,"o":117711.5,"h":117742,"l":117695,"c":117742,"v":304600,"usd":2.58757966}
{"ts":1758207000000,"o":117742,"h":117745,"l":117710.4,"c":117710.4,"v":256900,"usd":2.1821532}
{"ts":1758207060000,"o":117710.4,"h":117710,"l":117650,"c":117683,"v":478600,"usd":4.06706781}
{"ts":1758207120000,"o":117683,"h":117754,"l":117692.5,"c":117719.1,"v":248900,"usd":2.11425281}
{"ts":1758207180000,"o":117719.1,"h":117719,"l":117680.8,"c":117682,"v":248300,"usd":2.10962711}
{"ts":1758207240000,"o":117682,"h":117723,"l":117671.7,"c":117722,"v":262300,"usd":2.22894293}
{"ts":1758207300000,"o":117722,"h":117726.3,"l":117670,"c":117673.1,"v":309100,"usd":2.62641138}
{"ts":1758207360000,"o":117673.1,"h":117706,"l":117675,"c":117706,"v":142300,"usd":1.2092062}
{"ts":1758207420000,"o":117706,"h":117755.7,"l":117704.9,"c":117704.9,"v":235200,"usd":1.99763272}
{"ts":1758207480000,"o":117704.9,"h":117715.9,"l":117663.3,"c":117663.3,"v":240700,"usd":2.04504888}
{"ts":1758207540000,"o":117663.3,"h":117685.3,"l":117663.4,"c":117670,"v":215600,"usd":1.83229187}
{"ts":1758207600000,"o":117670,"h":117666,"l":117650.1,"c":117650.1,"v":108200,"usd":0.91965136}
{"ts":1758207660000,"o":117650.1,"h":117652.9,"l":117601,"c":117615.9,"v":772600,"usd":6.56844985}
{"ts":1758207720000,"o":117615.9,"h":117665.9,"l":117616,"c":117639.5,"v":321000,"usd":2.72869624}
{"ts":1758207780000,"o":117639.5,"h":117669,"l":117617.1,"c":117641.1,"v":119800,"usd":1.01838214}
{"ts":1758207840000,"o":117641.1,"h":117668.9,"l":117611.6,"c":117658.5,"v":292500,"usd":2.48637383}
{"ts":1758207900000,"o":117658.5,"h":117659,"l":117618.6,"c":117618.6,"v":135600,"usd":1.15263143}
{"ts":1758207960000,"o":117618.6,"h":117668.9,"l":117621,"c":117668.9,"v":102700,"usd":0.87300866}
{"ts":1758208020000,"o":117668.9,"h":117706.6,"l":117572.8,"c":117650,"v":1932500,"usd":16.42612149}
{"ts":1758208080000,"o":117650,"h":117650,"l":117623,"c":117630,"v":197500,"usd":1.67900329}
{"ts":1758208140000,"o":117630,"h":117654.6,"l":117600,"c":117600,"v":155500,"usd":1.32200919}
{"ts":1758208200000,"o":117600,"h":117630,"l":117590.8,"c":117630,"v":52500,"usd":0.44640693}
{"ts":1758208260000,"o":117630,"h":117643.1,"l":117534.5,"c":117591,"v":328000,"usd":2.78985287}
{"ts":1758208320000,"o":117591,"h":117592,"l":117561.9,"c":117588,"v":125500,"usd":1.06731774}
{"ts":1758208380000,"o":117588,"h":117586,"l":117551.8,"c":117551.8,"v":42200,"usd":0.35893303}
{"ts":1758208440000,"o":117551.8,"h":117550,"l":117451.7,"c":117451.7,"v":490400,"usd":4.17352306}
{"ts":1758208500000,"o":117451.7,"h":117462.5,"l":117444,"c":117444,"v":249600,"usd":2.12517956}
{"ts":1758208560000,"o":117444,"h":117441.1,"l":117348,"c":117380,"v":1348000,"usd":11.48417824}
{"ts":1758208620000,"o":117380,"h":117392,"l":117372.1,"c":117390,"v":137600,"usd":1.17220054}
{"ts":1758208680000,"o":117390,"h":117457,"l":117380,"c":117380,"v":446000,"usd":3.79798576}
{"ts":1758208740000,"o":117380,"h":117507,"l":117375.1,"c":117507,"v":462800,"usd":3.94007871}
{"ts":1758208800000,"o":117507,"h":117530.4,"l":117476.6,"c":117520,"v":332600,"usd":2.83038868}
{"ts":1758208860000,"o":117520,"h":117563,"l":117517.3,"c":117563,"v":23200,"usd":0.19737678}
{"ts":1758208920000,"o":117563,"h":117599.9,"l":117570.7,"c":117583,"v":254700,"usd":2.16602589}
{"ts":1758208980000,"o":117583,"h":117583,"l":117490,"c":117490,"v":247900,"usd":2.10924595}
{"ts":1758209040000,"o":117490,"h":117494,"l":117471,"c":117494,"v":42800,"usd":0.36428792}
{"ts":1758209100000,"o":117494,"h":117528.2,"l":117494,"c":117524,"v":124000,"usd":1.0550935}
{"ts":1758209160000,"o":117524,"h":117524,"l":117491,"c":117497,"v":78300,"usd":0.66638829}
{"ts":1758209220000,"o":117497,"h":117526,"l":117508.1,"c":117526,"v":39400,"usd":0.33528838}
{"ts":1758209280000,"o":117526,"h":117525.9,"l":117470,"c":117470,"v":283300,"usd":2.41110303}
{"ts":1758209340000,"o":117470,"h":117460.1,"l":117410,"c":117410,"v":338000,"usd":2.8782775}
{"ts":1758209400000,"o":117410,"h":117400.3,"l":117360,"c":117360,"v":167200,"usd":1.42444728}
{"ts":1758209460000,"o":117360,"h":117396,"l":117360.1,"c":117379,"v":452500,"usd":3.85519633}
{"ts":1758209520000,"o":117379,"h":117438.3,"l":117379,"c":117427.4,"v":208600,"usd":1.77643092}
{"ts":1758209580000,"o":117427.4,"h":117446,"l":117427.4,"c":117446,"v":12700,"usd":0.10814537}
{"ts":1758209640000,"o":117446,"h":117463.9,"l":117430.1,"c":117456,"v":144300,"usd":1.228544}
{"ts":1758209700000,"o":117456,"h":117447.2,"l":117404,"c":117404,"v":57300,"usd":0.48796411}
{"ts":1758209760000,"o":117404,"h":117415,"l":117390.6,"c":117415,"v":96200,"usd":0.81940635}
{"ts":1758209820000,"o":117415,"h":117440,"l":117400.1,"c":117400.1,"v":213400,"usd":1.81724725}
{"ts":1758209880000,"o":117400.1,"h":117440,"l":117400.1,"c":117410.1,"v":84600,"usd":0.7204508}
{"ts":1758209940000,"o":117410.1,"h":117443.9,"l":117400.3,"c":117443.8,"v":104100,"usd":0.88648898}
{"ts":1758210000000,"o":117443.8,"h":117471,"l":117443.9,"c":117469.1,"v":143700,"usd":1.22335333}
{"ts":1758210060000,"o":117469.1,"h":117496,"l":117446,"c":117496,"v":169300,"usd":1.44120705}
{"ts":1758210120000,"o":117496,"h":117512.1,"l":117473,"c":117476,"v":119700,"usd":1.01870348}
{"ts":1758210180000,"o":117476,"h":117475.9,"l":117440.1,"c":117470.4,"v":195200,"usd":1.66181859}
{"ts":1758210240000,"o":117470.4,"h":117499.9,"l":117470.1,"c":117470.1,"v":169900,"usd":1.4460548}
{"ts":1758210300000,"o":117470.1,"h":117483.1,"l":117460.1,"c":117462,"v":62500,"usd":0.532065}
{"ts":1758210360000,"o":117462,"h":117483.9,"l":117461.9,"c":117474,"v":65300,"usd":0.55586293}
{"ts":1758210420000,"o":117474,"h":117541.6,"l":117461.2,"c":117527,"v":209300,"usd":1.78118754}
{"ts":1758210480000,"o":117527,"h":117525.1,"l":117504.1,"c":117517,"v":146600,"usd":1.24753854}
{"ts":1758210540000,"o":117517,"h":117523,"l":117510.4,"c":117523,"v":4700,"usd":0.03999372}
{"ts":1758210600000,"o":117523,"h":117680,"l":117524,"c":117679.9,"v":540100,"usd":4.59216286}
{"ts":1758210660000,"o":117679.9,"h":117692.9,"l":117582.4,"c":117582.4,"v":206800,"usd":1.75787643}
{"ts":1758210720000,"o":117582.4,"h":117614.3,"l":117575,"c":117582,"v":580700,"usd":4.93787364}
{"ts":1758210780000,"o":117582,"h":117598,"l":117460.1,"c":117536.9,"v":1033600,"usd":8.79257844}
{"ts":1758210840000,"o":117536.9,"h":117590.5,"l":117510.4,"c":117590.5,"v":263300,"usd":2.24003723}
{"ts":1758210900000,"o":117590.5,"h":117631.5,"l":117588.1,"c":117615.3,"v":344300,"usd":2.92747151}
{"ts":1758210960000,"o":117615.3,"h":117657,"l":117616.7,"c":117616.7,"v":228900,"usd":1.94578366}
{"ts":1758211020000,"o":117616.7,"h":117614,"l":117594.7,"c":117610.9,"v":297100,"usd":2.52629302}
{"ts":1758211080000,"o":117610.9,"h":117666.7,"l":117611,"c":117666.6,"v":194100,"usd":1.64977878}
{"ts":1758211140000,"o":117666.6,"h":117747.7,"l":117666.7,"c":117706,"v":479200,"usd":4.07113996}
{"ts":1758211200000,"o":117706,"h":117700,"l":117616,"c":117616,"v":529500,"usd":4.49986023}
{"ts":1758211260000,"o":117616,"h":117679,"l":117616.1,"c":117628.9,"v":456800,"usd":3.88291197}
{"ts":1758211320000,"o":117628.9,"h":117658,"l":117626.1,"c":117658,"v":161300,"usd":1.37106419}
{"ts":1758211380000,"o":117658,"h":117664.3,"l":117657.9,"c":117664.2,"v":16900,"usd":0.14363267}
{"ts":1758211440000,"o":117664.2,"h":117693.6,"l":117664.3,"c":117693.5,"v":172700,"usd":1.46762266}
{"ts":1758211500000,"o":117693.5,"h":117719.9,"l":117693.5,"c":117712.8,"v":381100,"usd":3.23756245}
{"ts":1758211560000,"o":117712.8,"h":117710.6,"l":117693,"c":117699.8,"v":44500,"usd":0.37807665}
{"ts":1758211620000,"o":117699.8,"h":117710.4,"l":117671.9,"c":117671.9,"v":100100,"usd":0.85047006}
{"ts":1758211680000,"o":117671.9,"h":117660.3,"l":117601.6,"c":117601.6,"v":407300,"usd":3.46253444}
{"ts":1758211740000,"o":117601.6,"h":117611.1,"l":117538.6,"c":117560.2,"v":362600,"usd":3.08396101}
{"ts":1758211800000,"o":117560.2,"h":117607.1,"l":117560.1,"c":117595,"v":76700,"usd":0.65223031}
{"ts":1758211860000,"o":117595,"h":117588.4,"l":117530.1,"c":117570,"v":262600,"usd":2.23415179}
{"ts":1758211920000,"o":117570,"h":117612.8,"l":117570,"c":117612,"v":119400,"usd":1.01536571}
{"ts":1758211980000,"o":117612,"h":117673.2,"l":117613.9,"c":117673.2,"v":38400,"usd":0.32643768}
{"ts":1758212040000,"o":117673.2,"h":117741.5,"l":117673.3,"c":117741.5,"v":188400,"usd":1.60064171}
{"ts":1758212100000,"o":117741.5,"h":117741.5,"l":117732.1,"c":117734,"v":148600,"usd":1.26211872}
{"ts":1758212160000,"o":117734,"h":117787.4,"l":117733,"c":117782.8,"v":381500,"usd":3.23955609}
{"ts":1758212220000,"o":117782.8,"h":117782.7,"l":117762,"c":117780.5,"v":35300,"usd":0.29970941}
{"ts":1758212280000,"o":117780.5,"h":117780.5,"l":117709.9,"c":117758,"v":321800,"usd":2.73341158}
{"ts":1758212340000,"o":117758,"h":117787.3,"l":117757.1,"c":117765,"v":190100,"usd":1.61410787}
{"ts":1758212400000,"o":117765,"h":117786.8,"l":117733.3,"c":117786.8,"v":758400,"usd":6.44080845}
{"ts":1758212460000,"o":117786.8,"h":117788.6,"l":117753.1,"c":117753.1,"v":160100,"usd":1.35954364}
{"ts":1758212520000,"o":117753.1,"h":117770,"l":117753.1,"c":117770,"v":44300,"usd":0.37615625}
{"ts":1758212580000,"o":117770,"h":117828.4,"l":117769.9,"c":117828.3,"v":241600,"usd":2.05071599}
{"ts":1758212640000,"o":117828.3,"h":117834.3,"l":117786.8,"c":117818,"v":337200,"usd":2.86220465}
{"ts":1758212700000,"o":117818,"h":117818,"l":117724.1,"c":117756.8,"v":80400,"usd":0.68267235}
{"ts":1758212760000,"o":117756.8,"h":117776.3,"l":117757,"c":117766,"v":20100,"usd":0.17067895}
{"ts":1758212820000,"o":117766,"h":117766,"l":117710.2,"c":117759.9,"v":233700,"usd":1.98507174}
{"ts":1758212880000,"o":117759.9,"h":117777.3,"l":117736.6,"c":117736.6,"v":97100,"usd":0.82447616}
{"ts":1758212940000,"o":117736.6,"h":117763,"l":117736.7,"c":117763,"v":47700,"usd":0.40509808}
{"ts":1758213000000,"o":117763,"h":117775,"l":117744.5,"c":117744.9,"v":79700,"usd":0.67677544}
{"ts":1758213060000,"o":117744.9,"h":117761,"l":117700,"c":117700,"v":89500,"usd":0.7602812}
{"ts":1758213120000,"o":117700,"h":117700,"l":117654,"c":117671.7,"v":125400,"usd":1.06567514}
{"ts":1758213180000,"o":117671.7,"h":117671.7,"l":117631.1,"c":117652.9,"v":180700,"usd":1.5360405}
{"ts":1758213240000,"o":117652.9,"h":117686.1,"l":117669.2,"c":117685.9,"v":19800,"usd":0.16825384}
{"ts":1758213300000,"o":117685.9,"h":117685.9,"l":117621.4,"c":117626,"v":91600,"usd":0.7787321}
{"ts":1758213360000,"o":117626,"h":117630,"l":117602.2,"c":117612.2,"v":13900,"usd":0.11818773}
{"ts":1758213420000,"o":117612.2,"h":117640,"l":117612.2,"c":117622.3,"v":184500,"usd":1.56837345}
{"ts":1758213480000,"o":117622.3,"h":117622.3,"l":117591.2,"c":117610.7,"v":117800,"usd":1.00160896}
{"ts":1758213540000,"o":117610.7,"h":117637.2,"l":117611,"c":117637.2,"v":20300,"usd":0.17258556}
{"ts":1758213600000,"o":117637.2,"h":117745,"l":117637.2,"c":117739.3,"v":112100,"usd":0.95235599}
{"ts":1758213660000,"o":117739.3,"h":117739.3,"l":117689.2,"c":117693.7,"v":228100,"usd":1.93788951}
{"ts":1758213720000,"o":117693.7,"h":117772.3,"l":117693.6,"c":117763.4,"v":154300,"usd":1.31062414}
{"ts":1758213780000,"o":117763.4,"h":117794,"l":117768.6,"c":117793.9,"v":31400,"usd":0.26657629}
{"ts":1758213840000,"o":117793.9,"h":117820,"l":117793.9,"c":117814.6,"v":289900,"usd":2.46093428}
{"ts":1758213900000,"o":117814.6,"h":117814.5,"l":117780,"c":117780,"v":56800,"usd":0.48217522}
{"ts":1758213960000,"o":117780,"h":117814.3,"l":117780.1,"c":117804,"v":49200,"usd":0.4176404}
{"ts":1758214020000,"o":117804,"h":117811,"l":117776,"c":117776,"v":68400,"usd":0.58067388}
{"ts":1758214080000,"o":117776,"h":117776,"l":117741.5,"c":117741.5,"v":93000,"usd":0.78967651}
{"ts":1758214140000,"o":117741.5,"h":117741.4,"l":117650,"c":117650,"v":117800,"usd":1.00105012}
{"ts":1758214200000,"o":117650,"h":117685.9,"l":117650,"c":117685.9,"v":78000,"usd":0.66293514}
{"ts":1758214260000,"o":117685.9,"h":117685.9,"l":117620,"c":117620.1,"v":150700,"usd":1.28099493}
{"ts":1758214320000,"o":117620.1,"h":117638.8,"l":117604.2,"c":117638.7,"v":68200,"usd":0.57986114}
{"ts":1758214380000,"o":117638.7,"h":117684.1,"l":117638.9,"c":117664,"v":56700,"usd":0.48186782}
{"ts":1758214440000,"o":117664,"h":117662,"l":117635,"c":117635,"v":23800,"usd":0.2023008}
{"ts":1758214500000,"o":117635,"h":117651,"l":117620.1,"c":117650,"v":65900,"usd":0.56018878}
{"ts":1758214560000,"o":117650,"h":117666.4,"l":117633.1,"c":117633.1,"v":131800,"usd":1.12031316}
{"ts":1758214620000,"o":117633.1,"h":117633,"l":117576.3,"c":117576.3,"v":121200,"usd":1.03055341}
{"ts":1758214680000,"o":117576.3,"h":117635.2,"l":117576.3,"c":117590.8,"v":172200,"usd":1.46425068}
{"ts":1758214740000,"o":117590.8,"h":117599,"l":117575,"c":117599,"v":115600,"usd":0.98314228}
{"ts":1758214800000,"o":117599,"h":117601.5,"l":117599,"c":117601.5,"v":13500,"usd":0.11479505}
{"ts":1758214860000,"o":117601.5,"h":117618,"l":117592.8,"c":117618,"v":190000,"usd":1.61562455}
{"ts":1758214920000,"o":117618,"h":117649.9,"l":117607.4,"c":117636,"v":75600,"usd":0.642748}
{"ts":1758214980000,"o":117636,"h":117635,"l":117605,"c":117605,"v":30100,"usd":0.25591464}
{"ts":1758215040000,"o":117605,"h":117605,"l":117550.2,"c":117550.3,"v":1173400,"usd":9.98018857}
{"ts":1758215100000,"o":117550.3,"h":117574.3,"l":117550,"c":117550,"v":81400,"usd":0.6924263}
{"ts":1758215160000,"o":117550,"h":117636.1,"l":117539.1,"c":117599,"v":293500,"usd":2.4960586}
{"ts":1758215220000,"o":117599,"h":117632.5,"l":117601.6,"c":117621,"v":121900,"usd":1.03639929}
{"ts":1758215280000,"o":117621,"h":117616,"l":117572.6,"c":117576.8,"v":68200,"usd":0.57996695}
{"ts":1758215340000,"o":117576.8,"h":117609,"l":117585.6,"c":117593,"v":172300,"usd":1.46509885}
{"ts":1758215400000,"o":117593,"h":117618.1,"l":117589,"c":117618.1,"v":86400,"usd":0.73466271}
{"ts":1758215460000,"o":117618.1,"h":117640,"l":117607,"c":117640,"v":97200,"usd":0.8263693}
{"ts":1758215520000,"o":117640,"h":117670.9,"l":117637,"c":117637,"v":171900,"usd":1.46093448}
{"ts":1758215580000,"o":117637,"h":117785.7,"l":117639,"c":117765.2,"v":1580000,"usd":13.42288353}
{"ts":1758215640000,"o":117765.2,"h":117814.3,"l":117745,"c":117745,"v":268200,"usd":2.27713316}
{"ts":1758215700000,"o":117745,"h":117745,"l":117706.5,"c":117706.5,"v":133600,"usd":1.1347551}
{"ts":1758215760000,"o":117706.5,"h":117726.2,"l":117706.5,"c":117719.9,"v":126500,"usd":1.07466187}
{"ts":1758215820000,"o":117719.9,"h":117734.6,"l":117701,"c":117716.1,"v":68900,"usd":0.58529277}
{"ts":1758215880000,"o":117716.1,"h":117752.4,"l":117711.1,"c":117711.1,"v":137300,"usd":1.16623813}
{"ts":1758215940000,"o":117711.1,"h":117724.4,"l":117711.1,"c":117724.4,"v":12700,"usd":0.10788341}
{"ts":1758216000000,"o":117724.4,"h":117734.7,"l":117700,"c":117700,"v":20700,"usd":0.17586341}
{"ts":1758216060000,"o":117700,"h":117725.3,"l":117695.1,"c":117707.5,"v":26100,"usd":0.22172821}
{"ts":1758216120000,"o":117707.5,"h":117775,"l":117720.4,"c":117769.9,"v":147500,"usd":1.25255576}
{"ts":1758216180000,"o":117769.9,"h":117760.5,"l":117705.1,"c":117716.1,"v":438300,"usd":3.72238404}
{"ts":1758216240000,"o":117716.1,"h":117732.3,"l":117683.1,"c":117713.7,"v":30200,"usd":0.25655962}
{"ts":1758216300000,"o":117713.7,"h":117700.7,"l":117637.1,"c":117637.1,"v":262200,"usd":2.22865061}
{"ts":1758216360000,"o":117637.1,"h":117637,"l":117590,"c":117590,"v":250900,"usd":2.13338682}
{"ts":1758216420000,"o":117590,"h":117590,"l":117550.9,"c":117550.9,"v":148300,"usd":1.26139397}
{"ts":1758216480000,"o":117550.9,"h":117574.1,"l":117543,"c":117543,"v":146800,"usd":1.24881283}
{"ts":1758216540000,"o":117543,"h":117543.1,"l":117543,"c":117543,"v":31500,"usd":0.26798625}
{"ts":1758216600000,"o":117543,"h":117576,"l":117543,"c":117576,"v":126300,"usd":1.07445655}
{"ts":1758216660000,"o":117576,"h":117640,"l":117557,"c":117640,"v":123500,"usd":1.05041909}
{"ts":1758216720000,"o":117640,"h":117670.9,"l":117625,"c":117670.9,"v":46500,"usd":0.39526078}
{"ts":1758216780000,"o":117670.9,"h":117666.7,"l":117646.3,"c":117666.7,"v":124600,"usd":1.05898713}
{"ts":1758216840000,"o":117666.7,"h":117672,"l":117655.6,"c":117661.9,"v":115500,"usd":0.98161417}
{"ts":1758216900000,"o":117661.9,"h":117661.9,"l":117564.8,"c":117564.8,"v":247900,"usd":2.10754089}
{"ts":1758216960000,"o":117564.8,"h":117564.8,"l":117506,"c":117525.3,"v":762200,"usd":6.48567508}
{"ts":1758217020000,"o":117525.3,"h":117525.2,"l":117466.9,"c":117466.9,"v":342600,"usd":2.91576904}
{"ts":1758217080000,"o":117466.9,"h":117467,"l":117464,"c":117464.1,"v":37200,"usd":0.31668467}
{"ts":1758217140000,"o":117464.1,"h":117500,"l":117464,"c":117473,"v":100600,"usd":0.85632811}
{"ts":1758217200000,"o":117473,"h":117473,"l":117473,"c":117473,"v":7000,"usd":0.0595882}
{"ts":1758217260000,"o":117473,"h":117507,"l":117473,"c":117488.5,"v":62200,"usd":0.52940331}
{"ts":1758217320000,"o":117488.5,"h":117503.8,"l":117459,"c":117459,"v":354900,"usd":3.02118323}
{"ts":1758217380000,"o":117459,"h":117470,"l":117454,"c":117470,"v":104700,"usd":0.89134014}
{"ts":1758217440000,"o":117470,"h":117556,"l":117472,"c":117552,"v":87600,"usd":0.74528887}
{"ts":1758217500000,"o":117552,"h":117552.1,"l":117520,"c":117520,"v":54600,"usd":0.46451909}
{"ts":1758217560000,"o":117520,"h":117544,"l":117519.1,"c":117540,"v":38100,"usd":0.32417511}
{"ts":1758217620000,"o":117540,"h":117587.5,"l":117539.9,"c":117556,"v":68900,"usd":0.58610978}
{"ts":1758217680000,"o":117556,"h":117556,"l":117536,"c":117536,"v":102400,"usd":0.87117385}
{"ts":1758217740000,"o":117536,"h":117536,"l":117507,"c":117507,"v":59300,"usd":0.50458312}
{"ts":1758217800000,"o":117507,"h":117546,"l":117506,"c":117546,"v":66300,"usd":0.56410512}
{"ts":1758217860000,"o":117546,"h":117575,"l":117540,"c":117540,"v":116000,"usd":0.98667781}
{"ts":1758217920000,"o":117540,"h":117558,"l":117540.1,"c":117558,"v":92600,"usd":0.78773758}
{"ts":1758217980000,"o":117558,"h":117569.3,"l":117542,"c":117542,"v":51300,"usd":0.43637119}
{"ts":1758218040000,"o":117542,"h":117607.9,"l":117542,"c":117607.9,"v":344300,"usd":2.92823513}
{"ts":1758218100000,"o":117607.9,"h":117619.2,"l":117607,"c":117607,"v":33200,"usd":0.2822763}
{"ts":1758218160000,"o":117607,"h":117607.1,"l":117589.7,"c":117591.1,"v":19500,"usd":0.16581542}
{"ts":1758218220000,"o":117591.1,"h":117591,"l":117562.1,"c":117584,"v":108900,"usd":0.92617837}
{"ts":1758218280000,"o":117584,"h":117583.9,"l":117550,"c":117550.1,"v":68100,"usd":0.57926276}
{"ts":1758218340000,"o":117550.1,"h":117575,"l":117550,"c":117575,"v":49100,"usd":0.41766212}
{"ts":1758218400000,"o":117575,"h":117620,"l":117575,"c":117620,"v":41900,"usd":0.35629002}
{"ts":1758218460000,"o":117620,"h":117619.9,"l":117606,"c":117614,"v":67900,"usd":0.57732464}
{"ts":1758218520000,"o":117614,"h":117613,"l":117560,"c":117560,"v":68700,"usd":0.58422621}
{"ts":1758218580000,"o":117560,"h":117576,"l":117544.1,"c":117576,"v":98400,"usd":0.83707298}
{"ts":1758218640000,"o":117576,"h":117600,"l":117564,"c":117600,"v":56000,"usd":0.47629804}
{"ts":1758218700000,"o":117600,"h":117600,"l":117596,"c":117596,"v":32500,"usd":0.2763629}
{"ts":1758218760000,"o":117596,"h":117598,"l":117592,"c":117596,"v":236900,"usd":2.01459208}
{"ts":1758218820000,"o":117596,"h":117644.6,"l":117596,"c":117644.6,"v":288400,"usd":2.45210143}
{"ts":1758218880000,"o":117644.6,"h":117716.7,"l":117653.2,"c":117714.7,"v":184000,"usd":1.56339562}
{"ts":1758218940000,"o":117714.7,"h":117794.9,"l":117714.7,"c":117774.9,"v":401500,"usd":3.40912511}
{"ts":1758219000000,"o":117774.9,"h":117774.9,"l":117758.5,"c":117763.9,"v":152100,"usd":1.29161223}
{"ts":1758219060000,"o":117763.9,"h":117797.5,"l":117756.4,"c":117797.4,"v":282000,"usd":2.39459173}
{"ts":1758219120000,"o":117797.4,"h":117806.4,"l":117783.6,"c":117794.1,"v":83200,"usd":0.7062718}
{"ts":1758219180000,"o":117794.1,"h":117795.2,"l":117719.3,"c":117757.8,"v":265900,"usd":2.25785104}
{"ts":1758219240000,"o":117757.8,"h":117857.2,"l":117747.7,"c":117857.2,"v":495700,"usd":4.20825788}
{"ts":1758219300000,"o":117857.2,"h":117859.9,"l":117821.2,"c":117859.9,"v":72300,"usd":0.61362497}
{"ts":1758219360000,"o":117859.9,"h":117914.5,"l":117854.2,"c":117896.2,"v":1365100,"usd":11.57861773}
{"ts":1758219420000,"o":117896.2,"h":117949.9,"l":117880.9,"c":117880.9,"v":508200,"usd":4.30945632}
{"ts":1758219480000,"o":117880.9,"h":117880.8,"l":117823.5,"c":117823.5,"v":108500,"usd":0.92052826}
{"ts":1758219540000,"o":117823.5,"h":117850.3,"l":117821.1,"c":117827.5,"v":156600,"usd":1.32907621}
{"ts":1758219600000,"o":117827.5,"h":117852.6,"l":117818.3,"c":117818.3,"v":122600,"usd":1.04048873}
{"ts":1758219660000,"o":117818.3,"h":117810,"l":117770,"c":117807.3,"v":183400,"usd":1.55712664}
{"ts":1758219720000,"o":117807.3,"h":117840.8,"l":117804.3,"c":117823.6,"v":119000,"usd":1.01000231}
{"ts":1758219780000,"o":117823.6,"h":117849.3,"l":117810.1,"c":117848.9,"v":5800,"usd":0.04921863}
{"ts":1758219840000,"o":117848.9,"h":117840.2,"l":117791.5,"c":117791.5,"v":85000,"usd":0.72139136}
{"ts":1758219900000,"o":117791.5,"h":117807.7,"l":117780,"c":117780,"v":230400,"usd":1.95588927}
{"ts":1758219960000,"o":117780,"h":117800,"l":117770.1,"c":117800,"v":46300,"usd":0.39312952}
{"ts":1758220020000,"o":117800,"h":117825,"l":117777.1,"c":117825,"v":89300,"usd":0.75814834}
{"ts":1758220080000,"o":117825,"h":117840,"l":117810.4,"c":117840,"v":120000,"usd":1.01847967}
{"ts":1758220140000,"o":117840,"h":117865.3,"l":117843.7,"c":117843.7,"v":51100,"usd":0.43357565}
{"ts":1758220200000,"o":117843.7,"h":117897.2,"l":117832.8,"c":117832.8,"v":102900,"usd":0.8730088}
{"ts":1758220260000,"o":117832.8,"h":117839.5,"l":117785.2,"c":117804,"v":146400,"usd":1.24277653}
{"ts":1758220320000,"o":117804,"h":117820,"l":117804,"c":117809,"v":73800,"usd":0.62640284}
{"ts":1758220380000,"o":117809,"h":117830,"l":117782.1,"c":117802.8,"v":78900,"usd":0.66971}
{"ts":1758220440000,"o":117802.8,"h":117820,"l":117790,"c":117820,"v":86700,"usd":0.73602241}
{"ts":1758220500000,"o":117820,"h":117819.9,"l":117791,"c":117802,"v":30500,"usd":0.25890855}
{"ts":1758220560000,"o":117802,"h":117809.9,"l":117780,"c":117787,"v":27800,"usd":0.23600061}
{"ts":1758220620000,"o":117787,"h":117832,"l":117794,"c":117832,"v":104400,"usd":0.88617342}
{"ts":1758220680000,"o":117832,"h":117837.5,"l":117808,"c":117808,"v":39700,"usd":0.33692472}
{"ts":1758220740000,"o":117808,"h":117825.5,"l":117808,"c":117809,"v":60400,"usd":0.5126883}
{"ts":1758220800000,"o":117809,"h":117808,"l":117723.8,"c":117736.8,"v":139000,"usd":1.18045424}
{"ts":1758220860000,"o":117736.8,"h":117745,"l":117725.7,"c":117745,"v":18300,"usd":0.15543711}
{"ts":1758220920000,"o":117745,"h":117744.9,"l":117719,"c":117719,"v":24100,"usd":0.20471249}
{"ts":1758220980000,"o":117719,"h":117787.6,"l":117717,"c":117787.6,"v":397300,"usd":3.3739671}
{"ts":1758221040000,"o":117787.6,"h":117813.9,"l":117790,"c":117812,"v":214000,"usd":1.81668318}
{"ts":1758221100000,"o":117812,"h":117827,"l":117790,"c":117827,"v":297100,"usd":2.5221731}
{"ts":1758221160000,"o":117827,"h":117860,"l":117827,"c":117860,"v":214300,"usd":1.81849223}
{"ts":1758221220000,"o":117860,"h":117897.1,"l":117855.8,"c":117874,"v":274100,"usd":2.32532016}
{"ts":1758221280000,"o":117874,"h":117874,"l":117870.9,"c":117870.9,"v":22700,"usd":0.19258228}
{"ts":1758221340000,"o":117870.9,"h":117870.7,"l":117869,"c":117869,"v":9200,"usd":0.07805217}
{"ts":1758221400000,"o":117869,"h":117923.6,"l":117869,"c":117889,"v":449600,"usd":3.81363873}
{"ts":1758221460000,"o":117889,"h":117889.1,"l":117868,"c":117868,"v":93600,"usd":0.79406594}
{"ts":1758221520000,"o":117868,"h":117889.5,"l":117868.1,"c":117869.1,"v":216000,"usd":1.8322842}
{"ts":1758221580000,"o":117869.1,"h":117869,"l":117831.2,"c":117854.4,"v":478400,"usd":4.05967471}
{"ts":1758221640000,"o":117854.4,"h":117854.3,"l":117831.1,"c":117838.5,"v":99100,"usd":0.84093276}
{"ts":1758221700000,"o":117838.5,"h":117854.9,"l":117842.9,"c":117843,"v":145000,"usd":1.23040498}
{"ts":1758221760000,"o":117843,"h":117851.9,"l":117843,"c":117848,"v":83400,"usd":0.70771425}
{"ts":1758221820000,"o":117848,"h":117852,"l":117830.1,"c":117830.1,"v":140100,"usd":1.18886015}
{"ts":1758221880000,"o":117830.1,"h":117859.6,"l":117830,"c":117859.5,"v":124700,"usd":1.05818208}
{"ts":1758221940000,"o":117859.5,"h":117859.5,"l":117835,"c":117836,"v":17700,"usd":0.15018631}
{"ts":1758222000000,"o":117836,"h":117850.8,"l":117834.1,"c":117834.1,"v":86100,"usd":0.73064987}
{"ts":1758222060000,"o":117834.1,"h":117834,"l":117780.1,"c":117780.1,"v":119800,"usd":1.01690489}
{"ts":1758222120000,"o":117780.1,"h":117780,"l":117776,"c":117776,"v":35400,"usd":0.30056209}
{"ts":1758222180000,"o":117776,"h":117780,"l":117768.9,"c":117768.9,"v":70100,"usd":0.59523108}
{"ts":1758222240000,"o":117768.9,"h":117768.8,"l":117739,"c":117739,"v":222900,"usd":1.89296272}
{"ts":1758222300000,"o":117739,"h":117739.1,"l":117729,"c":117729,"v":52900,"usd":0.44930986}
{"ts":1758222360000,"o":117729,"h":117746.7,"l":117729,"c":117746.7,"v":96700,"usd":0.82136556}
{"ts":1758222420000,"o":117746.7,"h":117750.9,"l":117733.9,"c":117733.9,"v":118700,"usd":1.00807646}
{"ts":1758222480000,"o":117733.9,"h":117733.9,"l":117726.3,"c":117730.6,"v":68000,"usd":0.5776008}
{"ts":1758222540000,"o":117730.6,"h":117796.7,"l":117733.9,"c":117796.7,"v":112400,"usd":0.95456399}
{"ts":1758222600000,"o":117796.7,"h":117816.9,"l":117796.7,"c":117801,"v":138200,"usd":1.17313157}
{"ts":1758222660000,"o":117801,"h":117806.9,"l":117786,"c":117786,"v":65300,"usd":0.55431897}
{"ts":1758222720000,"o":117786,"h":117811.9,"l":117786,"c":117811.9,"v":159900,"usd":1.35751835}
{"ts":1758222780000,"o":117811.9,"h":117812.9,"l":117784,"c":117784,"v":92000,"usd":0.78099282}
{"ts":1758222840000,"o":117784,"h":117782,"l":117769,"c":117769,"v":5900,"usd":0.05009403}
{"ts":1758222900000,"o":117769,"h":117769,"l":117736,"c":117736,"v":34300,"usd":0.29126631}
{"ts":1758222960000,"o":117736,"h":117734,"l":117707.5,"c":117707.6,"v":75400,"usd":0.6405297}
{"ts":1758223020000,"o":117707.6,"h":117707.6,"l":117652.7,"c":117652.7,"v":322400,"usd":2.73949036}
{"ts":1758223080000,"o":117652.7,"h":117653,"l":117613,"c":117638,"v":330700,"usd":2.8113277}
{"ts":1758223140000,"o":117638,"h":117631,"l":117628,"c":117628,"v":6300,"usd":0.05355832}
{"ts":1758223200000,"o":117628,"h":117672.5,"l":117628.1,"c":117665.7,"v":89500,"usd":0.76075036}
{"ts":1758223260000,"o":117665.7,"h":117665.7,"l":117643.8,"c":117643.9,"v":75100,"usd":0.63829198}
{"ts":1758223320000,"o":117643.9,"h":117643.8,"l":117630,"c":117643.7,"v":263600,"usd":2.24089239}
{"ts":1758223380000,"o":117643.7,"h":117648,"l":117643.8,"c":117647.9,"v":16700,"usd":0.1419494}
{"ts":1758223440000,"o":117647.9,"h":117647,"l":117613,"c":117613,"v":41400,"usd":0.35194693}
{"ts":1758223500000,"o":117613,"h":117613.1,"l":117562.6,"c":117573.2,"v":383500,"usd":3.26149075}
{"ts":1758223560000,"o":117573.2,"h":117580,"l":117573.2,"c":117580,"v":90800,"usd":0.77228001}
{"ts":1758223620000,"o":117580,"h":117650.1,"l":117580,"c":117611,"v":1424500,"usd":12.11089334}
{"ts":1758223680000,"o":117611,"h":117610,"l":117540.2,"c":117540.3,"v":332400,"usd":2.82721106}
{"ts":1758223740000,"o":117540.3,"h":117548,"l":117519,"c":117519,"v":113600,"usd":0.96652137}
{"ts":1758223800000,"o":117519,"h":117518,"l":117466.2,"c":117466.2,"v":182400,"usd":1.55230244}
{"ts":1758223860000,"o":117466.2,"h":117466.3,"l":117454.3,"c":117456.9,"v":147600,"usd":1.25655984}
{"ts":1758223920000,"o":117456.9,"h":117500,"l":117457,"c":117479,"v":360800,"usd":3.07105119}
{"ts":1758223980000,"o":117479,"h":117473.3,"l":117400,"c":117400,"v":891600,"usd":7.59214126}
{"ts":1758224040000,"o":117400,"h":117400.1,"l":117348.1,"c":117348.1,"v":570500,"usd":4.8607356}
{"ts":1758224100000,"o":117348.1,"h":117355.1,"l":117315.8,"c":117315.9,"v":749600,"usd":6.38828929}
{"ts":1758224160000,"o":117315.9,"h":117315.8,"l":117265.7,"c":117278,"v":396400,"usd":3.37990134}
{"ts":1758224220000,"o":117278,"h":117287,"l":117269.5,"c":117272.6,"v":229600,"usd":1.95776781}
{"ts":1758224280000,"o":117272.6,"h":117272.7,"l":117193.4,"c":117227,"v":1400900,"usd":11.94887495}
{"ts":1758224340000,"o":117227,"h":117310,"l":117227,"c":117310,"v":517300,"usd":4.41131525}
{"ts":1758224400000,"o":117310,"h":117359.8,"l":117310,"c":117345,"v":361300,"usd":3.07916372}
{"ts":1758224460000,"o":117345,"h":117391.4,"l":117345,"c":117385.2,"v":88900,"usd":0.75742324}
{"ts":1758224520000,"o":117385.2,"h":117385.2,"l":117318,"c":117318,"v":215700,"usd":1.83789416}
{"ts":1758224580000,"o":117318,"h":117310.6,"l":117270.9,"c":117270.9,"v":103500,"usd":0.88238147}
{"ts":1758224640000,"o":117270.9,"h":117328.6,"l":117270.9,"c":117316,"v":611800,"usd":5.2158318}
{"ts":1758224700000,"o":117316,"h":117311.8,"l":117302.9,"c":117302.9,"v":84900,"usd":0.72373127}
{"ts":1758224760000,"o":117302.9,"h":117302.9,"l":117280,"c":117280,"v":56100,"usd":0.47830064}
{"ts":1758224820000,"o":117280,"h":117280.1,"l":117230.7,"c":117230.7,"v":198200,"usd":1.69023912}
{"ts":1758224880000,"o":117230.7,"h":117230.6,"l":117210,"c":117210.1,"v":144100,"usd":1.22926498}
{"ts":1758224940000,"o":117210.1,"h":117264,"l":117210.1,"c":117250.9,"v":473800,"usd":4.04143865}
{"ts":1758225000000,"o":117250.9,"h":117290,"l":117238.1,"c":117290,"v":245100,"usd":2.09036498}
{"ts":1758225060000,"o":117290,"h":117339.5,"l":117280.1,"c":117339.4,"v":491100,"usd":4.18700133}
{"ts":1758225120000,"o":117339.4,"h":117350,"l":117321,"c":117350,"v":105000,"usd":0.89482985}
{"ts":1758225180000,"o":117350,"h":117367.2,"l":117321,"c":117321,"v":101800,"usd":0.86748043}
{"ts":1758225240000,"o":117321,"h":117330.9,"l":117283.5,"c":117310,"v":176300,"usd":1.50294577}
{"ts":1758225300000,"o":117310,"h":117362.9,"l":117293.3,"c":117359,"v":157200,"usd":1.33997109}
{"ts":1758225360000,"o":117359,"h":117381.8,"l":117322.1,"c":117344,"v":186600,"usd":1.58996801}
{"ts":1758225420000,"o":117344,"h":117411.1,"l":117344,"c":117411.1,"v":69900,"usd":0.59550349}
{"ts":1758225480000,"o":117411.1,"h":117411.1,"l":117387.1,"c":117401,"v":139100,"usd":1.18483565}
{"ts":1758225540000,"o":117401,"h":117440,"l":117386.1,"c":117420.1,"v":179600,"usd":1.52948447}
{"ts":1758225600000,"o":117420.1,"h":117509.9,"l":117421.4,"c":117460.1,"v":752500,"usd":6.4049174}
{"ts":1758225660000,"o":117460.1,"h":117488.1,"l":117430.7,"c":117439.9,"v":373300,"usd":3.17790048}
{"ts":1758225720000,"o":117439.9,"h":117497.3,"l":117439.9,"c":117485,"v":92600,"usd":0.78833753}
{"ts":1758225780000,"o":117485,"h":117478.1,"l":117418,"c":117418,"v":30100,"usd":0.25627161}
{"ts":1758225840000,"o":117418,"h":117440,"l":117401.1,"c":117440,"v":173800,"usd":1.48023946}
{"ts":1758225900000,"o":117440,"h":117439.9,"l":117390,"c":117390,"v":66200,"usd":0.56376237}
{"ts":1758225960000,"o":117390,"h":117406,"l":117353.1,"c":117406,"v":469100,"usd":3.9960973}
{"ts":1758226020000,"o":117406,"h":117462.3,"l":117409,"c":117462.3,"v":114400,"usd":0.97423175}
{"ts":1758226080000,"o":117462.3,"h":117501,"l":117469.9,"c":117501,"v":256400,"usd":2.1822394}
{"ts":1758226140000,"o":117501,"h":117527.3,"l":117508.7,"c":117524,"v":212000,"usd":1.80390176}
{"ts":1758226200000,"o":117524,"h":117544.2,"l":117508.2,"c":117539.8,"v":62800,"usd":0.53430584}
{"ts":1758226260000,"o":117539.8,"h":117536,"l":117521,"c":117521,"v":28600,"usd":0.24335903}
{"ts":1758226320000,"o":117521,"h":117520.5,"l":117506,"c":117506,"v":121900,"usd":1.03736847}
{"ts":1758226380000,"o":117506,"h":117500,"l":117473.5,"c":117479.1,"v":59000,"usd":0.50222791}
{"ts":1758226440000,"o":117479.1,"h":117479,"l":117462.6,"c":117462.6,"v":32900,"usd":0.28005327}
{"ts":1758226500000,"o":117462.6,"h":117462.6,"l":117440.1,"c":117441,"v":32000,"usd":0.27245357}
{"ts":1758226560000,"o":117441,"h":117475.9,"l":117430,"c":117430,"v":28300,"usd":0.24091465}
{"ts":1758226620000,"o":117430,"h":117425.9,"l":117420,"c":117420,"v":1900,"usd":0.01618068}
{"ts":1758226680000,"o":117420,"h":117420,"l":117383.6,"c":117383.6,"v":74900,"usd":0.63792568}
{"ts":1758226740000,"o":117383.6,"h":117437,"l":117380.9,"c":117437,"v":95000,"usd":0.80926859}
{"ts":1758226800000,"o":117437,"h":117455,"l":117436.1,"c":117440,"v":68700,"usd":0.58493377}
{"ts":1758226860000,"o":117440,"h":117480,"l":117443.1,"c":117480,"v":7100,"usd":0.06044572}
{"ts":1758226920000,"o":117480,"h":117481,"l":117480,"c":117481,"v":81800,"usd":0.69628173}
{"ts":1758226980000,"o":117481,"h":117497.4,"l":117487,"c":117487,"v":62900,"usd":0.53533727}
{"ts":1758227040000,"o":117487,"h":117488.2,"l":117478.1,"c":117479.9,"v":20700,"usd":0.17619783}
{"ts":1758227100000,"o":117479.9,"h":117478,"l":117448.5,"c":117471,"v":62000,"usd":0.52785346}
{"ts":1758227160000,"o":117471,"h":117500,"l":117480,"c":117500,"v":22500,"usd":0.19150044}
{"ts":1758227220000,"o":117500,"h":117525.3,"l":117510,"c":117510,"v":77400,"usd":0.65859982}
{"ts":1758227280000,"o":117510,"h":117527.7,"l":117499.3,"c":117512.4,"v":127500,"usd":1.08490162}
{"ts":1758227340000,"o":117512.4,"h":117517,"l":117513,"c":117517,"v":3300,"usd":0.02808151}
{"ts":1758227400000,"o":117517,"h":117527.9,"l":117520,"c":117520,"v":36100,"usd":0.30716209}
{"ts":1758227460000,"o":117520,"h":117538,"l":117520,"c":117538,"v":35400,"usd":0.30122353}
{"ts":1758227520000,"o":117538,"h":117553.2,"l":117540,"c":117553.1,"v":2700,"usd":0.02297008}
{"ts":1758227580000,"o":117553.1,"h":117553.1,"l":117553.1,"c":117553.1,"v":0,"usd":0}
{"ts":1758227640000,"o":117553.1,"h":117587,"l":117553.2,"c":117586.9,"v":21900,"usd":0.18626476}
{"ts":1758227700000,"o":117586.9,"h":117586.9,"l":117560,"c":117560,"v":109400,"usd":0.93037701}
{"ts":1758227760000,"o":117560,"h":117560,"l":117540,"c":117540,"v":33700,"usd":0.28666999}
{"ts":1758227820000,"o":117540,"h":117645.7,"l":117540.1,"c":117645.7,"v":285400,"usd":2.42656141}
{"ts":1758227880000,"o":117645.7,"h":117654.7,"l":117645.6,"c":117654.7,"v":85800,"usd":0.72925138}
{"ts":1758227940000,"o":117654.7,"h":117655,"l":117654.7,"c":117655,"v":600,"usd":0.00509964}
{"ts":1758228000000,"o":117655,"h":117656,"l":117619,"c":117620,"v":186200,"usd":1.58276034}
{"ts":1758228060000,"o":117620,"h":117656,"l":117636.6,"c":117656,"v":23300,"usd":0.19804332}
{"ts":1758228120000,"o":117656,"h":117666.8,"l":117656.1,"c":117666.8,"v":68800,"usd":0.5847421}
{"ts":1758228180000,"o":117666.8,"h":117666.7,"l":117650.2,"c":117650.2,"v":72700,"usd":0.6178565}
{"ts":1758228240000,"o":117650.2,"h":117650.3,"l":117650.2,"c":117650.3,"v":45500,"usd":0.3867409}
{"ts":1758228300000,"o":117650.3,"h":117666.4,"l":117651.4,"c":117651.4,"v":85500,"usd":0.72663041}
{"ts":1758228360000,"o":117651.4,"h":117666.5,"l":117666.5,"c":117666.5,"v":500,"usd":0.0042493}
{"ts":1758228420000,"o":117666.5,"h":117658.6,"l":117658.6,"c":117658.6,"v":6000,"usd":0.0509952}
{"ts":1758228480000,"o":117658.6,"h":117666.3,"l":117658.6,"c":117666.3,"v":214000,"usd":1.81872131}
{"ts":1758228540000,"o":117666.3,"h":117666.3,"l":117666.3,"c":117666.3,"v":0,"usd":0}
{"ts":1758228600000,"o":117666.3,"h":117666.2,"l":117648.8,"c":117648.8,"v":98700,"usd":0.83881602}
{"ts":1758228660000,"o":117648.8,"h":117653,"l":117635.8,"c":117635.8,"v":16000,"usd":0.1359957}
{"ts":1758228720000,"o":117635.8,"h":117635.8,"l":117602.9,"c":117602.9,"v":80500,"usd":0.68444592}
{"ts":1758228780000,"o":117602.9,"h":117602.8,"l":117592.3,"c":117592.4,"v":20600,"usd":0.17517096}
{"ts":1758228840000,"o":117592.4,"h":117609.2,"l":117555.1,"c":117555.1,"v":395500,"usd":3.36338316}
{"ts":1758228900000,"o":117555.1,"h":117555.2,"l":117555.1,"c":117555.2,"v":80300,"usd":0.68307998}
{"ts":1758228960000,"o":117555.2,"h":117588.7,"l":117530,"c":117539.8,"v":185700,"usd":1.57962431}
{"ts":1758229020000,"o":117539.8,"h":117547.7,"l":117530.1,"c":117530.1,"v":30700,"usd":0.26117123}
{"ts":1758229080000,"o":117530.1,"h":117538.9,"l":117535.1,"c":117538.9,"v":103000,"usd":0.8763103}
{"ts":1758229140000,"o":117538.9,"h":117559.1,"l":117549.4,"c":117559.1,"v":28900,"usd":0.24585455}
{"ts":1758229200000,"o":117559.1,"h":117576.1,"l":117521.3,"c":117521.3,"v":113900,"usd":0.96892358}
{"ts":1758229260000,"o":117521.3,"h":117520.2,"l":117480.1,"c":117497.4,"v":75300,"usd":0.64092955}
{"ts":1758229320000,"o":117497.4,"h":117517.1,"l":117497.4,"c":117517.1,"v":4200,"usd":0.03574095}
{"ts":1758229380000,"o":117517.1,"h":117519.9,"l":117424.2,"c":117463.4,"v":78400,"usd":0.66726999}
{"ts":1758229440000,"o":117463.4,"h":117463.4,"l":117463.4,"c":117463.4,"v":500,"usd":0.00425665}
{"ts":1758229500000,"o":117463.4,"h":117463.3,"l":117445.3,"c":117445.4,"v":67300,"usd":0.5729884}
{"ts":1758229560000,"o":117445.4,"h":117445.3,"l":117420.4,"c":117420.4,"v":1534500,"usd":13.06725365}
{"ts":1758229620000,"o":117420.4,"h":117420.3,"l":117419,"c":117419,"v":26900,"usd":0.22909225}
{"ts":1758229680000,"o":117419,"h":117410.1,"l":117399,"c":117399,"v":59700,"usd":0.50848994}
{"ts":1758229740000,"o":117399,"h":117390,"l":117353.9,"c":117370,"v":258800,"usd":2.20510395}
{"ts":1758229800000,"o":117370,"h":117384,"l":117377.8,"c":117384,"v":220600,"usd":1.87939805}
{"ts":1758229860000,"o":117384,"h":117384,"l":117384,"c":117384,"v":0,"usd":0}
{"ts":1758229920000,"o":117384,"h":117395.2,"l":117384,"c":117395.2,"v":85400,"usd":0.72751504}
{"ts":1758229980000,"o":117395.2,"h":117395.1,"l":117395.1,"c":117395.1,"v":49500,"usd":0.4216509}
{"ts":1758230040000,"o":117395.1,"h":117388.5,"l":117383,"c":117383,"v":34700,"usd":0.29560097}
{"ts":1758230100000,"o":117383,"h":117383.7,"l":117340.6,"c":117340.6,"v":345500,"usd":2.94401684}
{"ts":1758230160000,"o":117340.6,"h":117340.6,"l":117320,"c":117340,"v":80800,"usd":0.68861946}
{"ts":1758230220000,"o":117340,"h":117384.4,"l":117341,"c":117384.4,"v":48200,"usd":0.41071028}
{"ts":1758230280000,"o":117384.4,"h":117388,"l":117384.3,"c":117388,"v":117600,"usd":1.0018333}
{"ts":1758230340000,"o":117388,"h":117389,"l":117367,"c":117367,"v":119900,"usd":1.02148578}
{"ts":1758230400000,"o":117367,"h":117383.3,"l":117367,"c":117383.3,"v":42100,"usd":0.35869526}
{"ts":1758230460000,"o":117383.3,"h":117418.1,"l":117384,"c":117418,"v":103300,"usd":0.87990597}
{"ts":1758230520000,"o":117418,"h":117421,"l":117418,"c":117421,"v":10400,"usd":0.08857096}
{"ts":1758230580000,"o":117421,"h":117422.9,"l":117404.1,"c":117404.1,"v":96200,"usd":0.81929071}
{"ts":1758230640000,"o":117404.1,"h":117404,"l":117379.4,"c":117379.4,"v":93800,"usd":0.79902696}
{"ts":1758230700000,"o":117379.4,"h":117379.4,"l":117362,"c":117363,"v":106400,"usd":0.90648065}
{"ts":1758230760000,"o":117363,"h":117381,"l":117364,"c":117381,"v":38400,"usd":0.32716742}
{"ts":1758230820000,"o":117381,"h":117386,"l":117382,"c":117386,"v":16400,"usd":0.13971331}
{"ts":1758230880000,"o":117386,"h":117441,"l":117386,"c":117441,"v":43500,"usd":0.37050186}
{"ts":1758230940000,"o":117441,"h":117441,"l":117441,"c":117441,"v":35800,"usd":0.30483342}
{"ts":1758231000000,"o":117441,"h":117442,"l":117441,"c":117442,"v":9100,"usd":0.07748544}
{"ts":1758231060000,"o":117442,"h":117453,"l":117429.1,"c":117453,"v":195800,"usd":1.6672187}
{"ts":1758231120000,"o":117453,"h":117453.1,"l":117453,"c":117453,"v":4900,"usd":0.0417186}
{"ts":1758231180000,"o":117453,"h":117453,"l":117452,"c":117452,"v":49000,"usd":0.41718749}
{"ts":1758231240000,"o":117452,"h":117452,"l":117451.4,"c":117452,"v":24400,"usd":0.20774406}
{"ts":1758231300000,"o":117452,"h":117452.9,"l":117441,"c":117441,"v":59600,"usd":0.50745}
{"ts":1758231360000,"o":117441,"h":117443,"l":117441,"c":117443,"v":11600,"usd":0.09877246}
{"ts":1758231420000,"o":117443,"h":117443,"l":117443,"c":117443,"v":6600,"usd":0.05619768}
{"ts":1758231480000,"o":117443,"h":117452,"l":117443,"c":117452,"v":24600,"usd":0.20945611}
{"ts":1758231540000,"o":117452,"h":117468.3,"l":117448,"c":117448,"v":1203200,"usd":10.24404372}
{"ts":1758231600000,"o":117448,"h":117449,"l":117448,"c":117448,"v":15300,"usd":0.13027016}
{"ts":1758231660000,"o":117448,"h":117448,"l":117413,"c":117413,"v":212700,"usd":1.81114476}
{"ts":1758231720000,"o":117413,"h":117413,"l":117385,"c":117385,"v":33700,"usd":0.2870343}
{"ts":1758231780000,"o":117385,"h":117401,"l":117386,"c":117401,"v":22300,"usd":0.18996226}
{"ts":1758231840000,"o":117401,"h":117401,"l":117390,"c":117390,"v":20200,"usd":0.17206337}
{"ts":1758231900000,"o":117390,"h":117388,"l":117377.1,"c":117377.1,"v":110000,"usd":0.9370907}
{"ts":1758231960000,"o":117377.1,"h":117377,"l":117376,"c":117376,"v":2500,"usd":0.021299}
{"ts":1758232020000,"o":117376,"h":117377,"l":117376,"c":117377,"v":8700,"usd":0.07412052}
{"ts":1758232080000,"o":117377,"h":117421.9,"l":117377,"c":117421.9,"v":273800,"usd":2.33234019}
{"ts":1758232140000,"o":117421.9,"h":117427,"l":117422,"c":117427,"v":22500,"usd":0.19161114}
{"ts":1758232200000,"o":117427,"h":117435,"l":117427,"c":117435,"v":24900,"usd":0.21204098}
{"ts":1758232260000,"o":117435,"h":117438,"l":117436,"c":117438,"v":6700,"usd":0.05705176}
{"ts":1758232320000,"o":117438,"h":117440,"l":117438,"c":117440,"v":15600,"usd":0.13283415}
{"ts":1758232380000,"o":117440,"h":117440,"l":117417,"c":117417,"v":209500,"usd":1.78402006}
{"ts":1758232440000,"o":117417,"h":117417,"l":117397,"c":117397,"v":147000,"usd":1.25200604}
{"ts":1758232500000,"o":117397,"h":117396.1,"l":117396,"c":117396.1,"v":3600,"usd":0.03066552}
{"ts":1758232560000,"o":117396.1,"h":117396,"l":117395,"c":117395,"v":16900,"usd":0.14395783}
{"ts":1758232620000,"o":117395,"h":117395,"l":117395,"c":117395,"v":0,"usd":0}
{"ts":1758232680000,"o":117395,"h":117395.1,"l":117395,"c":117395,"v":4400,"usd":0.03748042}
{"ts":1758232740000,"o":117395,"h":117395,"l":117331.2,"c":117331.2,"v":1072900,"usd":9.13938728}
{"ts":1758232800000,"o":117331.2,"h":117331.2,"l":117313,"c":117313,"v":253000,"usd":2.1564957}
{"ts":1758232860000,"o":117313,"h":117313,"l":117300,"c":117300,"v":45000,"usd":0.38362605}
{"ts":1758232920000,"o":117300,"h":117300,"l":117280,"c":117280,"v":32100,"usd":0.27367166}
{"ts":1758232980000,"o":117280,"h":117304,"l":117280,"c":117293.1,"v":211000,"usd":1.79888392}
{"ts":1758233040000,"o":117293.1,"h":117293,"l":117262.1,"c":117274,"v":275500,"usd":2.34932457}
{"ts":1758233100000,"o":117274,"h":117280,"l":117266,"c":117266,"v":60900,"usd":0.51928525}
{"ts":1758233160000,"o":117266,"h":117280,"l":117263.7,"c":117263.8,"v":313900,"usd":2.6767965}
{"ts":1758233220000,"o":117263.8,"h":117263.8,"l":117250,"c":117250,"v":109700,"usd":0.93551241}
{"ts":1758233280000,"o":117250,"h":117250.1,"l":117250,"c":117250,"v":2300,"usd":0.01961624}
{"ts":1758233340000,"o":117250,"h":117250,"l":117250,"c":117250,"v":5000,"usd":0.042644}
{"ts":1758233400000,"o":117250,"h":117250.1,"l":117243.3,"c":117243.3,"v":105100,"usd":0.89641997}
{"ts":1758233460000,"o":117243.3,"h":117243.4,"l":117243.4,"c":117243.4,"v":1300,"usd":0.01108809}
{"ts":1758233520000,"o":117243.4,"h":117262,"l":117243.4,"c":117262,"v":938500,"usd":8.0043936}
{"ts":1758233580000,"o":117262,"h":117272.3,"l":117243,"c":117243,"v":135100,"usd":1.15210945}
{"ts":1758233640000,"o":117243,"h":117243,"l":117220,"c":117220.1,"v":393700,"usd":3.35834552}
{"ts":1758233700000,"o":117220.1,"h":117220.1,"l":117220,"c":117220,"v":2600,"usd":0.0221806}
{"ts":1758233760000,"o":117220,"h":117235.5,"l":117220,"c":117223,"v":307700,"usd":2.62495155}
{"ts":1758233820000,"o":117223,"h":117223,"l":117217,"c":117217,"v":25100,"usd":0.21412863}
{"ts":1758233880000,"o":117217,"h":117233,"l":117217,"c":117233,"v":345900,"usd":2.95080049}
{"ts":1758233940000,"o":117233,"h":117238,"l":117234,"c":117238,"v":78100,"usd":0.66617756}
{"ts":1758234000000,"o":117238,"h":117278.1,"l":117238,"c":117278.1,"v":343800,"usd":2.9320616}
{"ts":1758234060000,"o":117278.1,"h":117317.1,"l":117278.1,"c":117305.9,"v":296500,"usd":2.52783424}
{"ts":1758234120000,"o":117305.9,"h":117307,"l":117305.9,"c":117307,"v":106400,"usd":0.90702634}
{"ts":1758234180000,"o":117307,"h":117307,"l":117307,"c":117307,"v":2300,"usd":0.01960658}
{"ts":1758234240000,"o":117307,"h":117306.9,"l":117306.9,"c":117306.9,"v":500,"usd":0.0042623}
{"ts":1758234300000,"o":117306.9,"h":117309,"l":117306.9,"c":117307,"v":145100,"usd":1.23691941}
{"ts":1758234360000,"o":117307,"h":117307,"l":117307,"c":117307,"v":400,"usd":0.00340984}
{"ts":1758234420000,"o":117307,"h":117307,"l":117277,"c":117277,"v":194100,"usd":1.65467404}
{"ts":1758234480000,"o":117277,"h":117275.1,"l":117275,"c":117275,"v":19000,"usd":0.162013}
{"ts":1758234540000,"o":117275,"h":117275.1,"l":117275,"c":117275,"v":3000,"usd":0.025581}
{"ts":1758234600000,"o":117275,"h":117275,"l":117275,"c":117275,"v":2000,"usd":0.017054}
{"ts":1758234660000,"o":117275,"h":117275.1,"l":117275.1,"c":117275.1,"v":1000,"usd":0.008527}
{"ts":1758234720000,"o":117275.1,"h":117275.1,"l":117264.6,"c":117264.6,"v":187400,"usd":1.59796344}
{"ts":1758234780000,"o":117264.6,"h":117260.1,"l":117260,"c":117260,"v":2000,"usd":0.0170562}
{"ts":1758234840000,"o":117260,"h":117272,"l":117260,"c":117272,"v":163200,"usd":1.39177817}
{"ts":1758234900000,"o":117272,"h":117272,"l":117269,"c":117269,"v":27400,"usd":0.23364578}
{"ts":1758234960000,"o":117269,"h":117286.1,"l":117269,"c":117286,"v":130200,"usd":1.11022055}
{"ts":1758235020000,"o":117286,"h":117286,"l":117281,"c":117281,"v":116900,"usd":0.99671541}
{"ts":1758235080000,"o":117281,"h":117299.9,"l":117270.5,"c":117296,"v":201700,"usd":1.71968905}
{"ts":1758235140000,"o":117296,"h":117299,"l":117297.9,"c":117299,"v":277800,"usd":2.36831769}
{"ts":1758235200000,"o":117299,"h":117300,"l":117299,"c":117300,"v":65400,"usd":0.55754708}
{"ts":1758235260000,"o":117300,"h":117300,"l":117299.9,"c":117300,"v":7186400,"usd":61.26477869}
{"ts":1758235320000,"o":117300,"h":117320,"l":117300,"c":117303,"v":1269400,"usd":10.82136968}
{"ts":1758235380000,"o":117303,"h":117303,"l":117302,"c":117302,"v":4500,"usd":0.03836215}
{"ts":1758235440000,"o":117302,"h":117302,"l":117302,"c":117302,"v":1500,"usd":0.0127875}
{"ts":1758235500000,"o":117302,"h":117302.1,"l":117298.2,"c":117298.2,"v":199500,"usd":1.70073802}
{"ts":1758235560000,"o":117298.2,"h":117298.2,"l":117298.2,"c":117298.2,"v":1000,"usd":0.0085253}
{"ts":1758235620000,"o":117298.2,"h":117298.2,"l":117270,"c":117270,"v":294000,"usd":2.50666132}
{"ts":1758235680000,"o":117270,"h":117270,"l":117260.1,"c":117260.1,"v":103900,"usd":0.88602199}
{"ts":1758235740000,"o":117260.1,"h":117264,"l":117260,"c":117264,"v":312300,"usd":2.66330197}
{"ts":1758235800000,"o":117264,"h":117264,"l":117263.9,"c":117264,"v":92400,"usd":0.78796872}
{"ts":1758235860000,"o":117264,"h":117264,"l":117234.2,"c":117234.2,"v":764600,"usd":6.52085806}
{"ts":1758235920000,"o":117234.2,"h":117234.3,"l":117234.3,"c":117234.3,"v":1700,"usd":0.01450083}
{"ts":1758235980000,"o":117234.3,"h":117234.2,"l":117092.5,"c":117110,"v":2527100,"usd":21.56777802}
{"ts":1758236040000,"o":117110,"h":117110,"l":117095.8,"c":117100,"v":199300,"usd":1.70193572}
{"ts":1758236100000,"o":117100,"h":117100,"l":117096.2,"c":117100,"v":23000,"usd":0.19641594}
{"ts":1758236160000,"o":117100,"h":117100,"l":117095.8,"c":117095.8,"v":12800,"usd":0.10931105}
{"ts":1758236220000,"o":117095.8,"h":117146.3,"l":117095.9,"c":117122.7,"v":426400,"usd":3.64115354}
{"ts":1758236280000,"o":117122.7,"h":117155.3,"l":117050,"c":117054,"v":2120900,"usd":18.11231903}
{"ts":1758236340000,"o":117054,"h":117081.8,"l":117054,"c":117060.1,"v":816400,"usd":6.97362398}
{"ts":1758236400000,"o":117060.1,"h":117069.8,"l":117054.1,"c":117054.1,"v":513000,"usd":4.38217696}
{"ts":1758236460000,"o":117054.1,"h":117054,"l":116712.1,"c":116802.8,"v":16802300,"usd":143.78547428}
{"ts":1758236520000,"o":116802.8,"h":116860,"l":116802.7,"c":116860,"v":710000,"usd":6.07706178}
{"ts":1758236580000,"o":116860,"h":116888.3,"l":116860,"c":116860.1,"v":650300,"usd":5.56433612}
{"ts":1758236640000,"o":116860.1,"h":116878.5,"l":116700,"c":116700,"v":5303500,"usd":45.4372542}
{"ts":1758236700000,"o":116700,"h":116757.3,"l":116700,"c":116757.3,"v":1923800,"usd":16.48327048}
{"ts":1758236760000,"o":116757.3,"h":116792.1,"l":116740.1,"c":116740.1,"v":755400,"usd":6.46953502}
{"ts":1758236820000,"o":116740.1,"h":116770.2,"l":116740,"c":116769,"v":923200,"usd":7.90768452}
{"ts":1758236880000,"o":116769,"h":116777,"l":116704.8,"c":116741,"v":758100,"usd":6.49419596}
{"ts":1758236940000,"o":116741,"h":116749.5,"l":116716.6,"c":116737,"v":369800,"usd":3.16800961}
{"ts":1758237000000,"o":116737,"h":116793,"l":116737.1,"c":116793,"v":556300,"usd":4.76465575}
{"ts":1758237060000,"o":116793,"h":116814.9,"l":116792.2,"c":116814.9,"v":139200,"usd":1.1917945}
{"ts":1758237120000,"o":116814.9,"h":116840,"l":116814.9,"c":116839.9,"v":225800,"usd":1.93285962}
{"ts":1758237180000,"o":116839.9,"h":116846,"l":116806,"c":116806,"v":340500,"usd":2.91446484}
{"ts":1758237240000,"o":116806,"h":116808,"l":116793.1,"c":116793.1,"v":115200,"usd":0.98628073}
{"ts":1758237300000,"o":116793.1,"h":116790,"l":116788,"c":116788.1,"v":20000,"usd":0.17124989}
{"ts":1758237360000,"o":116788.1,"h":116788,"l":116748,"c":116748,"v":151200,"usd":1.29480204}
{"ts":1758237420000,"o":116748,"h":116748,"l":116710,"c":116719,"v":381900,"usd":3.27203628}
{"ts":1758237480000,"o":116719,"h":116730.8,"l":116700,"c":116706.4,"v":1114100,"usd":9.54631496}
{"ts":1758237540000,"o":116706.4,"h":116711,"l":116668.7,"c":116703,"v":6261100,"usd":53.65201255}
{"ts":1758237600000,"o":116703,"h":116763.5,"l":116703.1,"c":116763.5,"v":635500,"usd":5.44415647}
{"ts":1758237660000,"o":116763.5,"h":116818.5,"l":116763.5,"c":116818.5,"v":462800,"usd":3.96260045}
{"ts":1758237720000,"o":116818.5,"h":116818.6,"l":116814,"c":116814,"v":172700,"usd":1.47836426}
{"ts":1758237780000,"o":116814,"h":116820,"l":116814,"c":116820,"v":250800,"usd":2.14697643}
{"ts":1758237840000,"o":116820,"h":116823,"l":116765.8,"c":116765.8,"v":130300,"usd":1.11570268}
{"ts":1758237900000,"o":116765.8,"h":116764.8,"l":116759.1,"c":116764.8,"v":301200,"usd":2.57964332}
{"ts":1758237960000,"o":116764.8,"h":116764.8,"l":116764.7,"c":116764.7,"v":81000,"usd":0.6937002}
{"ts":1758238020000,"o":116764.7,"h":116785.2,"l":116764.8,"c":116785.2,"v":377500,"usd":3.23283562}
{"ts":1758238080000,"o":116785.2,"h":116851.3,"l":116785.3,"c":116812,"v":1432900,"usd":12.26580366}
{"ts":1758238140000,"o":116812,"h":116826.7,"l":116801,"c":116826.7,"v":175100,"usd":1.49904915}
{"ts":1758238200000,"o":116826.7,"h":116844.2,"l":116826.7,"c":116844.2,"v":219500,"usd":1.8786864}
{"ts":1758238260000,"o":116844.2,"h":116844.2,"l":116844.1,"c":116844.1,"v":86800,"usd":0.74286912}
{"ts":1758238320000,"o":116844.1,"h":116890,"l":116844.2,"c":116890,"v":575400,"usd":4.92355211}
{"ts":1758238380000,"o":116890,"h":116890,"l":116872.1,"c":116888.5,"v":197300,"usd":1.68809105}
{"ts":1758238440000,"o":116888.5,"h":116899.8,"l":116882.4,"c":116888.1,"v":287000,"usd":2.45528573}
{"ts":1758238500000,"o":116888.1,"h":116948.4,"l":116889.9,"c":116948.4,"v":436300,"usd":3.73174494}
{"ts":1758238560000,"o":116948.4,"h":116956.3,"l":116929.1,"c":116956,"v":66700,"usd":0.57037844}
{"ts":1758238620000,"o":116956,"h":116980,"l":116956,"c":116979.9,"v":100200,"usd":0.85665087}
{"ts":1758238680000,"o":116979.9,"h":116980,"l":116977.1,"c":116980,"v":28200,"usd":0.24106812}
{"ts":1758238740000,"o":116980,"h":116986,"l":116960,"c":116986,"v":130800,"usd":1.118281}
{"ts":1758238800000,"o":116986,"h":117000,"l":116988,"c":116999.9,"v":102700,"usd":0.87782412}
{"ts":1758238860000,"o":116999.9,"h":117000,"l":116988,"c":116997.1,"v":111500,"usd":0.95302835}
{"ts":1758238920000,"o":116997.1,"h":116997.1,"l":116982.6,"c":116982.6,"v":24900,"usd":0.21282626}
{"ts":1758238980000,"o":116982.6,"h":117013.2,"l":116982.7,"c":117013.2,"v":103800,"usd":0.88723184}
{"ts":1758239040000,"o":117013.2,"h":117020,"l":117019.9,"c":117019.9,"v":11000,"usd":0.09400053}
{"ts":1758239100000,"o":117019.9,"h":117039.9,"l":116995.1,"c":116995.1,"v":147700,"usd":1.26220353}
{"ts":1758239160000,"o":116995.1,"h":117026.3,"l":116979.7,"c":117026.3,"v":199400,"usd":1.7044063}
{"ts":1758239220000,"o":117026.3,"h":117149.2,"l":117039.9,"c":117142.6,"v":584000,"usd":4.98701983}
{"ts":1758239280000,"o":117142.6,"h":117145,"l":117091.8,"c":117121.9,"v":526700,"usd":4.49723739}
{"ts":1758239340000,"o":117121.9,"h":117139.4,"l":117105.4,"c":117105.4,"v":75900,"usd":0.64802423}
{"ts":1758239400000,"o":117105.4,"h":117105.4,"l":117089.1,"c":117089.1,"v":7100,"usd":0.06063231}
{"ts":1758239460000,"o":117089.1,"h":117088.9,"l":117060.2,"c":117076.4,"v":254200,"usd":2.17134313}
{"ts":1758239520000,"o":117076.4,"h":117076.5,"l":117050,"c":117072.9,"v":193300,"usd":1.65133205}
{"ts":1758239580000,"o":117072.9,"h":117127,"l":117073,"c":117127,"v":38700,"usd":0.33045783}
{"ts":1758239640000,"o":117127,"h":117180,"l":117132.2,"c":117136,"v":306500,"usd":2.61609059}
{"ts":1758239700000,"o":117136,"h":117132,"l":117108,"c":117108,"v":54600,"usd":0.46619588}
{"ts":1758239760000,"o":117108,"h":117135.5,"l":117108.1,"c":117135.5,"v":109200,"usd":0.93242211}
{"ts":1758239820000,"o":117135.5,"h":117141,"l":117132.7,"c":117140.9,"v":123400,"usd":1.05344574}
{"ts":1758239880000,"o":117140.9,"h":117141,"l":117110,"c":117110.1,"v":72600,"usd":0.61979051}
{"ts":1758239940000,"o":117110.1,"h":117122,"l":117106.3,"c":117106.4,"v":66600,"usd":0.56868922}
{"ts":1758240000000,"o":117106.4,"h":117106,"l":117086,"c":117086,"v":44400,"usd":0.37919226}
{"ts":1758240060000,"o":117086,"h":117154.2,"l":117081.1,"c":117154.1,"v":174200,"usd":1.48733947}
{"ts":1758240120000,"o":117154.1,"h":117154.1,"l":117150,"c":117150,"v":12500,"usd":0.10669775}
{"ts":1758240180000,"o":117150,"h":117150,"l":117150,"c":117150,"v":500,"usd":0.00426805}
{"ts":1758240240000,"o":117150,"h":117150.3,"l":117120.1,"c":117150.3,"v":124700,"usd":1.06466472}
{"ts":1758240300000,"o":117150.3,"h":117149.1,"l":117120,"c":117120,"v":171400,"usd":1.46328973}
{"ts":1758240360000,"o":117120,"h":117159.9,"l":117113.2,"c":117159.8,"v":86700,"usd":0.74022402}
{"ts":1758240420000,"o":117159.8,"h":117159.8,"l":117117.6,"c":117117.6,"v":37700,"usd":0.32185551}
{"ts":1758240480000,"o":117117.6,"h":117137,"l":117112.1,"c":117137,"v":46600,"usd":0.39790499}
{"ts":1758240540000,"o":117137,"h":117137,"l":117084.5,"c":117093,"v":202700,"usd":1.7309089}
{"ts":1758240600000,"o":117093,"h":117096,"l":117088.1,"c":117096,"v":3100,"usd":0.02647515}
{"ts":1758240660000,"o":117096,"h":117108.7,"l":117091,"c":117091,"v":134500,"usd":1.14864908}
{"ts":1758240720000,"o":117091,"h":117089.1,"l":117036,"c":117036,"v":358800,"usd":3.06493952}
{"ts":1758240780000,"o":117036,"h":117051.8,"l":117036,"c":117051,"v":60000,"usd":0.51266158}
{"ts":1758240840000,"o":117051,"h":117086.2,"l":117051.1,"c":117086.2,"v":36700,"usd":0.31350759}
{"ts":1758240900000,"o":117086.2,"h":117099,"l":117081.6,"c":117081.9,"v":88800,"usd":0.75839795}
{"ts":1758240960000,"o":117081.9,"h":117160,"l":117083,"c":117160,"v":340600,"usd":2.90769071}
{"ts":1758241020000,"o":117160,"h":117200,"l":117164,"c":117200,"v":60600,"usd":0.51713345}
{"ts":1758241080000,"o":117200,"h":117338.6,"l":117200,"c":117338.6,"v":736100,"usd":6.27588632}
{"ts":1758241140000,"o":117338.6,"h":117338.5,"l":117209.1,"c":117213.7,"v":255500,"usd":2.17849362}
{"ts":1758241200000,"o":117213.7,"h":117211,"l":117167.1,"c":117167.1,"v":28100,"usd":0.23977622}
{"ts":1758241260000,"o":117167.1,"h":117201,"l":117167,"c":117201,"v":349700,"usd":2.98423727}
{"ts":1758241320000,"o":117201,"h":117204,"l":117170,"c":117170,"v":41800,"usd":0.3566758}
{"ts":1758241380000,"o":117170,"h":117237.5,"l":117164,"c":117237.5,"v":160900,"usd":1.37270817}
{"ts":1758241440000,"o":117237.5,"h":117308,"l":117229.5,"c":117255.5,"v":160200,"usd":1.36604769}
{"ts":1758241500000,"o":117255.5,"h":117262.9,"l":117240,"c":117240,"v":62600,"usd":0.53385411}
{"ts":1758241560000,"o":117240,"h":117257.5,"l":117219.1,"c":117257.5,"v":68900,"usd":0.5877207}
{"ts":1758241620000,"o":117257.5,"h":117274.9,"l":117241.1,"c":117241.1,"v":177700,"usd":1.51527913}
{"ts":1758241680000,"o":117241.1,"h":117262.8,"l":117241.1,"c":117262.8,"v":1225300,"usd":10.4509433}
{"ts":1758241740000,"o":117262.8,"h":117277.5,"l":117266,"c":117272,"v":6400,"usd":0.05457394}
{"ts":1758241800000,"o":117272,"h":117268,"l":117240.8,"c":117240.8,"v":65200,"usd":0.55600386}
{"ts":1758241860000,"o":117240.8,"h":117254,"l":117234.6,"c":117234.6,"v":124800,"usd":1.064479}
{"ts":1758241920000,"o":117234.6,"h":117251.9,"l":117221.2,"c":117223.9,"v":324900,"usd":2.77149146}
{"ts":1758241980000,"o":117223.9,"h":117227.9,"l":117223,"c":117227.9,"v":6800,"usd":0.0580086}
{"ts":1758242040000,"o":117227.9,"h":117301.8,"l":117232,"c":117301.7,"v":148200,"usd":1.26372757}
{"ts":1758242100000,"o":117301.7,"h":117298.9,"l":117288,"c":117288.1,"v":201900,"usd":1.72139287}
{"ts":1758242160000,"o":117288.1,"h":117308.9,"l":117288,"c":117308.9,"v":28700,"usd":0.24468713}
{"ts":1758242220000,"o":117308.9,"h":117338.9,"l":117309,"c":117338.9,"v":67100,"usd":0.57190793}
{"ts":1758242280000,"o":117338.9,"h":117361,"l":117338.9,"c":117344,"v":102600,"usd":0.87426372}
{"ts":1758242340000,"o":117344,"h":117343.9,"l":117306,"c":117317,"v":191500,"usd":1.63228049}
{"ts":1758242400000,"o":117317,"h":117360,"l":117317,"c":117351.5,"v":20900,"usd":0.17811621}
{"ts":1758242460000,"o":117351.5,"h":117343.9,"l":117316,"c":117331,"v":84100,"usd":0.71674966}
{"ts":1758242520000,"o":117331,"h":117363.2,"l":117333.6,"c":117363.1,"v":47800,"usd":0.40731902}
{"ts":1758242580000,"o":117363.1,"h":117363.1,"l":117357,"c":117357,"v":14300,"usd":0.12184647}
{"ts":1758242640000,"o":117357,"h":117400,"l":117356.1,"c":117399.9,"v":86400,"usd":0.7360697}
{"ts":1758242700000,"o":117399.9,"h":117400,"l":117396,"c":117396,"v":3600,"usd":0.03066501}
{"ts":1758242760000,"o":117396,"h":117438.5,"l":117396,"c":117436.5,"v":689300,"usd":5.87016578}
{"ts":1758242820000,"o":117436.5,"h":117436,"l":117420.6,"c":117428.1,"v":12700,"usd":0.10814988}
{"ts":1758242880000,"o":117428.1,"h":117428,"l":117400.1,"c":117403.8,"v":207800,"usd":1.76986727}
{"ts":1758242940000,"o":117403.8,"h":117431.8,"l":117366.9,"c":117366.9,"v":342400,"usd":2.91667203}
{"ts":1758243000000,"o":117366.9,"h":117388.9,"l":117356,"c":117362.9,"v":133800,"usd":1.14004454}
{"ts":1758243060000,"o":117362.9,"h":117370,"l":117362,"c":117362,"v":9900,"usd":0.08435235}
{"ts":1758243120000,"o":117362,"h":117400,"l":117362.1,"c":117400,"v":35900,"usd":0.30583108}
{"ts":1758243180000,"o":117400,"h":117420.5,"l":117403.3,"c":117403.3,"v":48400,"usd":0.41221856}
{"ts":1758243240000,"o":117403.3,"h":117400,"l":117340.2,"c":117340.2,"v":95400,"usd":0.81278171}
{"ts":1758243300000,"o":117340.2,"h":117369.8,"l":117340.2,"c":117369.8,"v":231800,"usd":1.97529514}
{"ts":1758243360000,"o":117369.8,"h":117420,"l":117375.1,"c":117419.9,"v":12600,"usd":0.10733065}
{"ts":1758243420000,"o":117419.9,"h":117432.4,"l":117376,"c":117382.4,"v":215900,"usd":1.83889374}
{"ts":1758243480000,"o":117382.4,"h":117382.5,"l":117382.4,"c":117382.5,"v":21400,"usd":0.18231088}
{"ts":1758243540000,"o":117382.5,"h":117426.8,"l":117382.5,"c":117414.5,"v":80400,"usd":0.68491618}
{"ts":1758243600000,"o":117414.5,"h":117431.9,"l":117414.6,"c":117431.9,"v":187600,"usd":1.59771096}
{"ts":1758243660000,"o":117431.9,"h":117450,"l":117431.9,"c":117450,"v":403000,"usd":3.43173216}
{"ts":1758243720000,"o":117450,"h":117450.9,"l":117433.7,"c":117433.8,"v":14200,"usd":0.12090504}
{"ts":1758243780000,"o":117433.8,"h":117433.8,"l":117420.1,"c":117420.1,"v":31600,"usd":0.2690904}
{"ts":1758243840000,"o":117420.1,"h":117441.6,"l":117387.1,"c":117441.6,"v":369600,"usd":3.14832113}
{"ts":1758243900000,"o":117441.6,"h":117457,"l":117450.9,"c":117456.9,"v":28400,"usd":0.2417944}
{"ts":1758243960000,"o":117456.9,"h":117456.9,"l":117456.9,"c":117456.9,"v":47900,"usd":0.40781102}
{"ts":1758244020000,"o":117456.9,"h":117456.8,"l":117420,"c":117420.1,"v":104400,"usd":0.88889477}
{"ts":1758244080000,"o":117420.1,"h":117437.5,"l":117398.7,"c":117398.7,"v":244900,"usd":2.08574371}
{"ts":1758244140000,"o":117398.7,"h":117420.5,"l":117377.7,"c":117377.7,"v":146800,"usd":1.25051202}
{"ts":1758244200000,"o":117377.7,"h":117370,"l":117314.5,"c":117321.1,"v":128800,"usd":1.09765115}
{"ts":1758244260000,"o":117321.1,"h":117321,"l":117298.1,"c":117298.1,"v":136000,"usd":1.15936269}
{"ts":1758244320000,"o":117298.1,"h":117339.4,"l":117294.3,"c":117332.7,"v":388600,"usd":3.31251496}
{"ts":1758244380000,"o":117332.7,"h":117319.9,"l":117300.1,"c":117300.7,"v":184600,"usd":1.57363917}
{"ts":1758244440000,"o":117300.7,"h":117319.8,"l":117256.1,"c":117256.1,"v":203600,"usd":1.73593095}
{"ts":1758244500000,"o":117256.1,"h":117281.5,"l":117256.1,"c":117281.5,"v":127500,"usd":1.08731594}
{"ts":1758244560000,"o":117281.5,"h":117281.4,"l":117220.1,"c":117242.3,"v":74800,"usd":0.63807454}
{"ts":1758244620000,"o":117242.3,"h":117250.7,"l":117216,"c":117250.7,"v":22700,"usd":0.19365005}
{"ts":1758244680000,"o":117250.7,"h":117256.6,"l":117223,"c":117256.6,"v":55900,"usd":0.47683853}
{"ts":1758244740000,"o":117256.6,"h":117291,"l":117256.6,"c":117291,"v":144800,"usd":1.23478543}
{"ts":1758244800000,"o":117291,"h":117353.9,"l":117295.6,"c":117353.9,"v":158900,"usd":1.35428827}
{"ts":1758244860000,"o":117353.9,"h":117342.2,"l":117310,"c":117310,"v":342600,"usd":2.9197863}
{"ts":1758244920000,"o":117310,"h":117326.2,"l":117300.1,"c":117317.3,"v":61500,"usd":0.5241938}
{"ts":1758244980000,"o":117317.3,"h":117356,"l":117317.4,"c":117356,"v":154100,"usd":1.31322784}
{"ts":1758245040000,"o":117356,"h":117378.1,"l":117360,"c":117378.1,"v":5900,"usd":0.05027069}
{"ts":1758245100000,"o":117378.1,"h":117378.1,"l":117334.4,"c":117334.5,"v":57800,"usd":0.49246086}
{"ts":1758245160000,"o":117334.5,"h":117343.4,"l":117310,"c":117310,"v":38900,"usd":0.33154073}
{"ts":1758245220000,"o":117310,"h":117325.1,"l":117302.6,"c":117325.1,"v":16900,"usd":0.14405465}
{"ts":1758245280000,"o":117325.1,"h":117355.9,"l":117341.3,"c":117355.9,"v":4700,"usd":0.04005247}
{"ts":1758245340000,"o":117355.9,"h":117348.9,"l":117301.4,"c":117304.2,"v":29800,"usd":0.25400033}
{"ts":1758245400000,"o":117304.2,"h":117320.4,"l":117320.4,"c":117320.4,"v":32100,"usd":0.27361077}
{"ts":1758245460000,"o":117320.4,"h":117378.3,"l":117330.1,"c":117378.3,"v":57300,"usd":0.48830343}
{"ts":1758245520000,"o":117378.3,"h":117382.1,"l":117378.3,"c":117382.1,"v":7400,"usd":0.06304397}
{"ts":1758245580000,"o":117382.1,"h":117360,"l":117350,"c":117350,"v":1000,"usd":0.00852115}
{"ts":1758245640000,"o":117350,"h":117340,"l":117300,"c":117300,"v":4100,"usd":0.03494635}
{"ts":1758245700000,"o":117300,"h":117291,"l":117280,"c":117280,"v":6200,"usd":0.05286073}
{"ts":1758245760000,"o":117280,"h":117270.1,"l":117265.3,"c":117265.3,"v":3700,"usd":0.03155108}
{"ts":1758245820000,"o":117265.3,"h":117289.8,"l":117260.1,"c":117287.1,"v":146700,"usd":1.25095898}
{"ts":1758245880000,"o":117287.1,"h":117305.2,"l":117267.8,"c":117296.9,"v":186900,"usd":1.59346059}
{"ts":1758245940000,"o":117296.9,"h":117280,"l":117265.4,"c":117265.4,"v":2600,"usd":0.02217105}
{"ts":1758246000000,"o":117265.4,"h":117260,"l":117240,"c":117240,"v":6000,"usd":0.05116965}
{"ts":1758246060000,"o":117240,"h":117230.1,"l":117230,"c":117230,"v":3500,"usd":0.0298557}
{"ts":1758246120000,"o":117230,"h":117220.1,"l":117150,"c":117150,"v":235400,"usd":2.00844102}
{"ts":1758246180000,"o":117150,"h":117174,"l":117150.1,"c":117160.5,"v":65500,"usd":0.55910809}
{"ts":1758246240000,"o":117160.5,"h":117150,"l":117134.5,"c":117148.3,"v":32500,"usd":0.27745747}
{"ts":1758246300000,"o":117148.3,"h":117149.9,"l":117128.8,"c":117128.8,"v":96100,"usd":0.82041476}
{"ts":1758246360000,"o":117128.8,"h":117158.1,"l":117123.3,"c":117146,"v":115300,"usd":0.9843583}
{"ts":1758246420000,"o":117146,"h":117155,"l":117144.1,"c":117144.1,"v":24500,"usd":0.20912995}
{"ts":1758246480000,"o":117144.1,"h":117144.2,"l":117123,"c":117123,"v":178900,"usd":1.52731336}
{"ts":1758246540000,"o":117123,"h":117137,"l":117122.7,"c":117137,"v":30700,"usd":0.26211503}
{"ts":1758246600000,"o":117137,"h":117138,"l":117137,"c":117138,"v":12300,"usd":0.10500389}
{"ts":1758246660000,"o":117138,"h":117138,"l":117138,"c":117138,"v":3800,"usd":0.03244022}
{"ts":1758246720000,"o":117138,"h":117138,"l":117138,"c":117138,"v":3500,"usd":0.02987915}
{"ts":1758246780000,"o":117138,"h":117170.2,"l":117138,"c":117170.1,"v":45000,"usd":0.38413281}
{"ts":1758246840000,"o":117170.1,"h":117174,"l":117170.1,"c":117174,"v":14900,"usd":0.12716367}
{"ts":1758246900000,"o":117174,"h":117200,"l":117180,"c":117199.9,"v":8100,"usd":0.06912011}
{"ts":1758246960000,"o":117199.9,"h":117288.5,"l":117200,"c":117258.1,"v":383500,"usd":3.27043441}
{"ts":1758247020000,"o":117258.1,"h":117258,"l":117198.1,"c":117198.1,"v":326100,"usd":2.78189923}
{"ts":1758247080000,"o":117198.1,"h":117198.1,"l":117198,"c":117198.1,"v":3400,"usd":0.02901084}
{"ts":1758247140000,"o":117198.1,"h":117229.8,"l":117198,"c":117229.8,"v":32600,"usd":0.27812543}
{"ts":1758247200000,"o":117229.8,"h":117259.8,"l":117239.5,"c":117248,"v":144600,"usd":1.23318356}
{"ts":1758247260000,"o":117248,"h":117242.3,"l":117195,"c":117220.6,"v":175200,"usd":1.49452873}
{"ts":1758247320000,"o":117220.6,"h":117249,"l":117217,"c":117249,"v":52800,"usd":0.45039653}
{"ts":1758247380000,"o":117249,"h":117272,"l":117257.9,"c":117272,"v":13200,"usd":0.11256661}
{"ts":1758247440000,"o":117272,"h":117285,"l":117257.1,"c":117285,"v":42200,"usd":0.35984204}
{"ts":1758247500000,"o":117285,"h":117288.2,"l":117270,"c":117287.4,"v":136500,"usd":1.16394072}
{"ts":1758247560000,"o":117287.4,"h":117287.4,"l":117287.4,"c":117287.4,"v":0,"usd":0}
{"ts":1758247620000,"o":117287.4,"h":117287.5,"l":117260.1,"c":117260.1,"v":100800,"usd":0.85955092}
{"ts":1758247680000,"o":117260.1,"h":117261,"l":117240,"c":117240,"v":139800,"usd":1.1922583}
{"ts":1758247740000,"o":117240,"h":117237.5,"l":117200,"c":117200,"v":39500,"usd":0.33695321}
{"ts":1758247800000,"o":117200,"h":117196,"l":117185,"c":117185,"v":8100,"usd":0.06911688}
{"ts":1758247860000,"o":117185,"h":117180.1,"l":117165,"c":117166,"v":27700,"usd":0.23639484}
{"ts":1758247920000,"o":117166,"h":117166,"l":117161,"c":117161,"v":11700,"usd":0.09985996}
{"ts":1758247980000,"o":117161,"h":117160,"l":117120,"c":117120,"v":88400,"usd":0.75474082}
{"ts":1758248040000,"o":117120,"h":117120,"l":117050,"c":117050,"v":97900,"usd":0.83622756}
{"ts":1758248100000,"o":117050,"h":117049,"l":117048.5,"c":117048.6,"v":4000,"usd":0.0341738}
{"ts":1758248160000,"o":117048.6,"h":117070.9,"l":117048.5,"c":117063,"v":401300,"usd":3.42841375}
{"ts":1758248220000,"o":117063,"h":117126.8,"l":117063,"c":117126.7,"v":226000,"usd":1.93016873}
{"ts":1758248280000,"o":117126.7,"h":117126.8,"l":117109.2,"c":117109.2,"v":113100,"usd":0.96564682}
{"ts":1758248340000,"o":117109.2,"h":117109.2,"l":117096,"c":117101,"v":67000,"usd":0.5721517}
{"ts":1758248400000,"o":117101,"h":117100.9,"l":117097,"c":117097,"v":8300,"usd":0.0708804}
{"ts":1758248460000,"o":117097,"h":117097,"l":117097,"c":117097,"v":3800,"usd":0.03245162}
{"ts":1758248520000,"o":117097,"h":117097,"l":117061.6,"c":117063,"v":104900,"usd":0.89600575}
{"ts":1758248580000,"o":117063,"h":117080,"l":117064,"c":117080,"v":25800,"usd":0.22038076}
{"ts":1758248640000,"o":117080,"h":117086.6,"l":117084,"c":117084,"v":17600,"usd":0.15031662}
{"ts":1758248700000,"o":117084,"h":117084,"l":117060,"c":117060,"v":89600,"usd":0.76536578}
{"ts":1758248760000,"o":117060,"h":117080,"l":117050,"c":117054,"v":53300,"usd":0.45532067}
{"ts":1758248820000,"o":117054,"h":117102,"l":117054,"c":117102,"v":49800,"usd":0.4253717}
{"ts":1758248880000,"o":117102,"h":117126.7,"l":117102,"c":117117,"v":69000,"usd":0.58914674}
{"ts":1758248940000,"o":117117,"h":117118,"l":117117,"c":117117.9,"v":9900,"usd":0.08453021}
{"ts":1758249000000,"o":117117.9,"h":117117,"l":117117,"c":117117,"v":4000,"usd":0.034154}
{"ts":1758249060000,"o":117117,"h":117120,"l":117117,"c":117120,"v":12300,"usd":0.10502176}
{"ts":1758249120000,"o":117120,"h":117134,"l":117121,"c":117129,"v":71800,"usd":0.61299319}
{"ts":1758249180000,"o":117129,"h":117128,"l":117091.1,"c":117091.1,"v":300100,"usd":2.56243831}
{"ts":1758249240000,"o":117091.1,"h":117091,"l":117069,"c":117073,"v":56300,"usd":0.48089185}
{"ts":1758249300000,"o":117073,"h":117073,"l":117073,"c":117073,"v":2500,"usd":0.02135425}
{"ts":1758249360000,"o":117073,"h":117104,"l":117073,"c":117104,"v":48600,"usd":0.41508081}
{"ts":1758249420000,"o":117104,"h":117138,"l":117104,"c":117138,"v":102700,"usd":0.87681045}
{"ts":1758249480000,"o":117138,"h":117160,"l":117138,"c":117160,"v":187600,"usd":1.60145579}
{"ts":1758249540000,"o":117160,"h":117170.9,"l":117163.5,"c":117170.9,"v":4600,"usd":0.03926046}
{"ts":1758249600000,"o":117170.9,"h":117181,"l":117180,"c":117181,"v":7200,"usd":0.06144363}
{"ts":1758249660000,"o":117181,"h":117180.9,"l":117173,"c":117175,"v":158000,"usd":1.34838794}
{"ts":1758249720000,"o":117175,"h":117220,"l":117175,"c":117220,"v":66800,"usd":0.56999684}
{"ts":1758249780000,"o":117220,"h":117220.1,"l":117162,"c":117162,"v":161700,"usd":1.37988065}
{"ts":1758249840000,"o":117162,"h":117162,"l":117120,"c":117120.1,"v":37000,"usd":0.31585097}
{"ts":1758249900000,"o":117120.1,"h":117120,"l":117100,"c":117100,"v":67800,"usd":0.5789399}
{"ts":1758249960000,"o":117100,"h":117151,"l":117100,"c":117151,"v":62300,"usd":0.53186155}
{"ts":1758250020000,"o":117151,"h":117187.5,"l":117153,"c":117187.5,"v":28100,"usd":0.23983442}
{"ts":1758250080000,"o":117187.5,"h":117199,"l":117187.6,"c":117199,"v":21400,"usd":0.18260199}
{"ts":1758250140000,"o":117199,"h":117199,"l":117199,"c":117199,"v":5100,"usd":0.04351575}
{"ts":1758250200000,"o":117199,"h":117199,"l":117146,"c":117146,"v":70000,"usd":0.59732704}
{"ts":1758250260000,"o":117146,"h":117147,"l":117146,"c":117147,"v":6500,"usd":0.055486}
{"ts":1758250320000,"o":117147,"h":117161,"l":117131.8,"c":117131.8,"v":79400,"usd":0.67776559}
{"ts":1758250380000,"o":117131.8,"h":117142,"l":117114,"c":117142,"v":146700,"usd":1.2525254}
{"ts":1758250440000,"o":117142,"h":117159.9,"l":117145,"c":117145,"v":122300,"usd":1.04393582}
{"ts":1758250500000,"o":117145,"h":117145,"l":117114,"c":117114.1,"v":86300,"usd":0.73677977}
{"ts":1758250560000,"o":117114.1,"h":117160,"l":117114,"c":117160,"v":87000,"usd":0.74275617}
{"ts":1758250620000,"o":117160,"h":117163.9,"l":117144,"c":117144,"v":42700,"usd":0.3644618}
{"ts":1758250680000,"o":117144,"h":117144,"l":117130,"c":117130,"v":24500,"usd":0.20914926}
{"ts":1758250740000,"o":117130,"h":117130,"l":117114,"c":117114,"v":134700,"usd":1.15008278}
{"ts":1758250800000,"o":117114,"h":117114.1,"l":117114,"c":117114,"v":6200,"usd":0.05293994}
{"ts":1758250860000,"o":117114,"h":117134,"l":117114.1,"c":117134,"v":202400,"usd":1.72819152}
{"ts":1758250920000,"o":117134,"h":117150,"l":117134,"c":117147,"v":121900,"usd":1.04065996}
{"ts":1758250980000,"o":117147,"h":117144.4,"l":117133.1,"c":117144.4,"v":26600,"usd":0.22708648}
{"ts":1758251040000,"o":117144.4,"h":117163.9,"l":117140.9,"c":117141,"v":118500,"usd":1.01144205}
{"ts":1758251100000,"o":117141,"h":117164,"l":117141,"c":117164,"v":134800,"usd":1.15061051}
{"ts":1758251160000,"o":117164,"h":117200.9,"l":117169.3,"c":117200.9,"v":52800,"usd":0.45057627}
{"ts":1758251220000,"o":117200.9,"h":117200.9,"l":117200,"c":117200.9,"v":5400,"usd":0.04607496}
{"ts":1758251280000,"o":117200.9,"h":117218.3,"l":117200.9,"c":117204,"v":95500,"usd":0.81473583}
{"ts":1758251340000,"o":117204,"h":117236.3,"l":117204,"c":117219.2,"v":131900,"usd":1.1252271}
{"ts":1758251400000,"o":117219.2,"h":117219,"l":117177.9,"c":117181,"v":34700,"usd":0.29607956}
{"ts":1758251460000,"o":117181,"h":117209,"l":117181,"c":117209,"v":26500,"usd":0.22612189}
{"ts":1758251520000,"o":117209,"h":117227,"l":117209,"c":117227,"v":30200,"usd":0.25763686}
{"ts":1758251580000,"o":117227,"h":117228,"l":117227,"c":117228,"v":3200,"usd":0.0272974}
{"ts":1758251640000,"o":117228,"h":117228.9,"l":117228,"c":117228.9,"v":8200,"usd":0.06994858}
{"ts":1758251700000,"o":117228.9,"h":117228.8,"l":117222,"c":117222,"v":52400,"usd":0.44699305}
{"ts":1758251760000,"o":117222,"h":117214,"l":117208,"c":117208,"v":45900,"usd":0.39159751}
{"ts":1758251820000,"o":117208,"h":117208,"l":117205.5,"c":117208,"v":33800,"usd":0.28838109}
{"ts":1758251880000,"o":117208,"h":117237.4,"l":117208,"c":117210,"v":306500,"usd":2.61460864}
{"ts":1758251940000,"o":117210,"h":117210.1,"l":117188,"c":117188,"v":27000,"usd":0.23037277}
{"ts":1758252000000,"o":117188,"h":117198,"l":117188,"c":117198,"v":97400,"usd":0.83112105}
{"ts":1758252060000,"o":117198,"h":117218,"l":117205.5,"c":117218,"v":19700,"usd":0.16807278}
{"ts":1758252120000,"o":117218,"h":117246.6,"l":117217.9,"c":117246.6,"v":29700,"usd":0.2533667}
{"ts":1758252180000,"o":117246.6,"h":117264.1,"l":117246.7,"c":117264,"v":30800,"usd":0.26268419}
{"ts":1758252240000,"o":117264,"h":117288,"l":117264,"c":117264,"v":169800,"usd":1.44777602}
{"ts":1758252300000,"o":117264,"h":117264.1,"l":117241,"c":117241,"v":167300,"usd":1.4267685}
{"ts":1758252360000,"o":117241,"h":117240,"l":117198,"c":117198,"v":22400,"usd":0.19109136}
{"ts":1758252420000,"o":117198,"h":117215,"l":117188.2,"c":117203,"v":259500,"usd":2.21419485}
{"ts":1758252480000,"o":117203,"h":117203,"l":117202.9,"c":117202.9,"v":4300,"usd":0.03668846}
{"ts":1758252540000,"o":117202.9,"h":117202.1,"l":117120,"c":117120,"v":249000,"usd":2.125168}
{"ts":1758252600000,"o":117120,"h":117117.4,"l":117069,"c":117078,"v":349600,"usd":2.9853326}
{"ts":1758252660000,"o":117078,"h":117092.6,"l":117003.9,"c":117040,"v":732600,"usd":6.25843253}
{"ts":1758252720000,"o":117040,"h":117077.9,"l":117040,"c":117040,"v":431600,"usd":3.68719165}
{"ts":1758252780000,"o":117040,"h":117040,"l":117007,"c":117007,"v":344600,"usd":2.94476754}
{"ts":1758252840000,"o":117007,"h":117028,"l":117007,"c":117028,"v":945500,"usd":8.08070697}
{"ts":1758252900000,"o":117028,"h":117028,"l":117028,"c":117028,"v":3500,"usd":0.0299075}
{"ts":1758252960000,"o":117028,"h":117027.9,"l":116982,"c":116982.1,"v":308500,"usd":2.63665858}
{"ts":1758253020000,"o":116982.1,"h":116982,"l":116960.2,"c":116965,"v":341800,"usd":2.9221065}
{"ts":1758253080000,"o":116965,"h":116966,"l":116936,"c":116943,"v":444000,"usd":3.79619653}
{"ts":1758253140000,"o":116943,"h":116946,"l":116943,"c":116945,"v":18200,"usd":0.15562838}
{"ts":1758253200000,"o":116945,"h":116945.1,"l":116945,"c":116945,"v":3500,"usd":0.0299285}
{"ts":1758253260000,"o":116945,"h":116990,"l":116944,"c":116944,"v":535100,"usd":4.57462239}
{"ts":1758253320000,"o":116944,"h":116958,"l":116924,"c":116924,"v":348900,"usd":2.98351708}
{"ts":1758253380000,"o":116924,"h":116924,"l":116880.8,"c":116880.8,"v":277600,"usd":2.37438472}
{"ts":1758253440000,"o":116880.8,"h":116977.4,"l":116880.8,"c":116977.4,"v":238100,"usd":2.03669857}
{"ts":1758253500000,"o":116977.4,"h":116977.3,"l":116935,"c":116952,"v":1183900,"usd":10.12421574}
{"ts":1758253560000,"o":116952,"h":116951.1,"l":116934,"c":116950.8,"v":262700,"usd":2.24649632}
{"ts":1758253620000,"o":116950.8,"h":116943.7,"l":116906,"c":116906,"v":264600,"usd":2.26326945}
{"ts":1758253680000,"o":116906,"h":116951,"l":116905,"c":116950.9,"v":67700,"usd":0.57897691}
{"ts":1758253740000,"o":116950.9,"h":116950.9,"l":116903,"c":116913,"v":514600,"usd":4.40128645}
{"ts":1758253800000,"o":116913,"h":116925,"l":116890,"c":116925,"v":315400,"usd":2.69772947}
{"ts":1758253860000,"o":116925,"h":116926,"l":116924.5,"c":116924.6,"v":63400,"usd":0.54222797}
{"ts":1758253920000,"o":116924.6,"h":116924.5,"l":116860.1,"c":116900,"v":587000,"usd":5.0219454}
{"ts":1758253980000,"o":116900,"h":116942.2,"l":116896.1,"c":116942.2,"v":55200,"usd":0.47213593}
{"ts":1758254040000,"o":116942.2,"h":116972.3,"l":116938,"c":116972.3,"v":133100,"usd":1.13804571}
{"ts":1758254100000,"o":116972.3,"h":116990,"l":116968,"c":116970,"v":67500,"usd":0.57705025}
{"ts":1758254160000,"o":116970,"h":116982,"l":116972,"c":116974.9,"v":20600,"usd":0.17610145}
{"ts":1758254220000,"o":116974.9,"h":116971,"l":116926.8,"c":116926.8,"v":111900,"usd":0.95669838}
{"ts":1758254280000,"o":116926.8,"h":116951,"l":116918.8,"c":116951,"v":43600,"usd":0.37285876}
{"ts":1758254340000,"o":116951,"h":116999,"l":116951,"c":116990,"v":261500,"usd":2.23585493}
{"ts":1758254400000,"o":116990,"h":116990,"l":116969.8,"c":116976,"v":45800,"usd":0.39153087}
{"ts":1758254460000,"o":116976,"h":116977,"l":116973,"c":116973,"v":73500,"usd":0.62833153}
{"ts":1758254520000,"o":116973,"h":116973,"l":116948,"c":116948,"v":300400,"usd":2.56840617}
{"ts":1758254580000,"o":116948,"h":116943.8,"l":116885.1,"c":116897,"v":811900,"usd":6.94460742}
{"ts":1758254640000,"o":116897,"h":116904.7,"l":116736.8,"c":116745.8,"v":1908200,"usd":16.33770374}
{"ts":1758254700000,"o":116745.8,"h":116746.7,"l":116712.2,"c":116718.6,"v":1432800,"usd":12.27493483}
{"ts":1758254760000,"o":116718.6,"h":116780,"l":116729,"c":116780,"v":535600,"usd":4.58764999}
{"ts":1758254820000,"o":116780,"h":116817.8,"l":116760.6,"c":116797.9,"v":514600,"usd":4.4054008}
{"ts":1758254880000,"o":116797.9,"h":116797.9,"l":116730,"c":116751,"v":431800,"usd":3.69720005}
{"ts":1758254940000,"o":116751,"h":116775.4,"l":116722.1,"c":116775.4,"v":152400,"usd":1.30550732}
{"ts":1758255000000,"o":116775.4,"h":116816,"l":116780,"c":116798,"v":133300,"usd":1.14134264}
{"ts":1758255060000,"o":116798,"h":116798,"l":116731,"c":116732,"v":69800,"usd":0.59777864}
{"ts":1758255120000,"o":116732,"h":116745,"l":116711.1,"c":116729,"v":93300,"usd":0.79934793}
{"ts":1758255180000,"o":116729,"h":116762,"l":116712.6,"c":116762,"v":74600,"usd":0.63906959}
{"ts":1758255240000,"o":116762,"h":116804.9,"l":116736,"c":116804.9,"v":447700,"usd":3.8344304}
{"ts":1758255300000,"o":116804.9,"h":116804.8,"l":116765.4,"c":116787,"v":140200,"usd":1.20060468}
{"ts":1758255360000,"o":116787,"h":116857.9,"l":116787,"c":116848.1,"v":68100,"usd":0.58286106}
{"ts":1758255420000,"o":116848.1,"h":116917,"l":116834,"c":116908.9,"v":120700,"usd":1.03273928}
{"ts":1758255480000,"o":116908.9,"h":116908.9,"l":116872.8,"c":116887.1,"v":41600,"usd":0.35585805}
{"ts":1758255540000,"o":116887.1,"h":116898,"l":116838,"c":116838.1,"v":146500,"usd":1.25346023}
{"ts":1758255600000,"o":116838.1,"h":116862,"l":116836.1,"c":116858.1,"v":33300,"usd":0.28498595}
{"ts":1758255660000,"o":116858.1,"h":116865.9,"l":116845,"c":116865.9,"v":158000,"usd":1.35207674}
{"ts":1758255720000,"o":116865.9,"h":116908.6,"l":116865,"c":116908.6,"v":172000,"usd":1.47170482}
{"ts":1758255780000,"o":116908.6,"h":116950.9,"l":116908.6,"c":116950.9,"v":95600,"usd":0.81770598}
{"ts":1758255840000,"o":116950.9,"h":116997.8,"l":116956.3,"c":116963,"v":38500,"usd":0.32912977}
{"ts":1758255900000,"o":116963,"h":116997,"l":116963,"c":116995,"v":210600,"usd":1.80030722}
{"ts":1758255960000,"o":116995,"h":117047.3,"l":116991,"c":117021,"v":405800,"usd":3.46765696}
{"ts":1758256020000,"o":117021,"h":117038.7,"l":116998.3,"c":117000,"v":43000,"usd":0.36747235}
{"ts":1758256080000,"o":117000,"h":117004,"l":116980,"c":117004,"v":101500,"usd":0.86759952}
{"ts":1758256140000,"o":117004,"h":117016.1,"l":117015.9,"c":117016.1,"v":1200,"usd":0.01025496}
{"ts":1758256200000,"o":117016.1,"h":117016.1,"l":117016,"c":117016.1,"v":122100,"usd":1.04344218}
{"ts":1758256260000,"o":117016.1,"h":117016,"l":116980,"c":117009,"v":146300,"usd":1.25043333}
{"ts":1758256320000,"o":117009,"h":117010,"l":116988.2,"c":117009.9,"v":117600,"usd":1.00506706}
{"ts":1758256380000,"o":117009.9,"h":117011,"l":117009,"c":117010.1,"v":7400,"usd":0.06324254}
{"ts":1758256440000,"o":117010.1,"h":117010,"l":117003,"c":117003,"v":52500,"usd":0.4486882}
{"ts":1758256500000,"o":117003,"h":117004,"l":116995,"c":117004,"v":84400,"usd":0.72138993}
{"ts":1758256560000,"o":117004,"h":117047.1,"l":117004,"c":117043,"v":121800,"usd":1.04074185}
{"ts":1758256620000,"o":117043,"h":117123.1,"l":117043,"c":117090,"v":730300,"usd":6.23852712}
{"ts":1758256680000,"o":117090,"h":117108.5,"l":117081,"c":117081,"v":43900,"usd":0.37492908}
{"ts":1758256740000,"o":117081,"h":117087,"l":117077,"c":117087,"v":33100,"usd":0.28270975}
{"ts":1758256800000,"o":117087,"h":117087,"l":117084,"c":117084,"v":31700,"usd":0.27074078}
{"ts":1758256860000,"o":117084,"h":117084,"l":117035,"c":117035,"v":142700,"usd":1.21915162}
{"ts":1758256920000,"o":117035,"h":117035,"l":116951.1,"c":117003,"v":165400,"usd":1.41384513}
{"ts":1758256980000,"o":117003,"h":117032,"l":117003.4,"c":117031.9,"v":33600,"usd":0.28713707}
{"ts":1758257040000,"o":117031.9,"h":117031.5,"l":117031.5,"c":117031.5,"v":1300,"usd":0.01110811}
{"ts":1758257100000,"o":117031.5,"h":117031.4,"l":117020,"c":117020,"v":52300,"usd":0.44689227}
{"ts":1758257160000,"o":117020,"h":117020,"l":117019.1,"c":117019.1,"v":16800,"usd":0.14356493}
{"ts":1758257220000,"o":117019.1,"h":117037.9,"l":117019.1,"c":117037.9,"v":77600,"usd":0.6631302}
{"ts":1758257280000,"o":117037.9,"h":117037.9,"l":116999.1,"c":117030,"v":194700,"usd":1.66366872}
{"ts":1758257340000,"o":117030,"h":117037.9,"l":116999.1,"c":117001.9,"v":13800,"usd":0.11791765}
{"ts":1758257400000,"o":117001.9,"h":117023.1,"l":117001.9,"c":117021,"v":22000,"usd":0.18802394}
{"ts":1758257460000,"o":117021,"h":117021,"l":117003,"c":117003,"v":41200,"usd":0.35208618}
{"ts":1758257520000,"o":117003,"h":117002,"l":116958,"c":116958,"v":161300,"usd":1.37888029}
{"ts":1758257580000,"o":116958,"h":116958,"l":116958,"c":116958,"v":3400,"usd":0.02907034}
{"ts":1758257640000,"o":116958,"h":116997.2,"l":116958.1,"c":116997.1,"v":295100,"usd":2.5228375}
{"ts":1758257700000,"o":116997.1,"h":116997.1,"l":116997.1,"c":116997.1,"v":7800,"usd":0.06666816}
{"ts":1758257760000,"o":116997.1,"h":117053.9,"l":116997.2,"c":117053.9,"v":143500,"usd":1.22618541}
{"ts":1758257820000,"o":117053.9,"h":117053.8,"l":117039,"c":117039,"v":130600,"usd":1.11573053}
{"ts":1758257880000,"o":117039,"h":117053.8,"l":117038,"c":117038,"v":94500,"usd":0.80735259}
{"ts":1758257940000,"o":117038,"h":117038,"l":116989.5,"c":116989.5,"v":114800,"usd":0.98090732}
{"ts":1758258000000,"o":116989.5,"h":117010,"l":116989.5,"c":117010,"v":33300,"usd":0.28463707}
{"ts":1758258060000,"o":117010,"h":117008,"l":116934.6,"c":116951,"v":218300,"usd":1.86642716}
{"ts":1758258120000,"o":116951,"h":116958,"l":116914.3,"c":116921,"v":58000,"usd":0.49600185}
{"ts":1758258180000,"o":116921,"h":116978,"l":116930.6,"c":116967,"v":199100,"usd":1.70235952}
{"ts":1758258240000,"o":116967,"h":116973,"l":116967,"c":116973,"v":68700,"usd":0.58732854}
{"ts":1758258300000,"o":116973,"h":116972.9,"l":116943,"c":116943.8,"v":120900,"usd":1.03361447}
{"ts":1758258360000,"o":116943.8,"h":116966,"l":116943,"c":116966,"v":43900,"usd":0.37538722}
{"ts":1758258420000,"o":116966,"h":116965.9,"l":116958.8,"c":116958.9,"v":12400,"usd":0.10601732}
{"ts":1758258480000,"o":116958.9,"h":116959,"l":116940,"c":116959,"v":74700,"usd":0.63877154}
{"ts":1758258540000,"o":116959,"h":116959.1,"l":116944,"c":116944,"v":16500,"usd":0.14108268}
{"ts":1758258600000,"o":116944,"h":116948,"l":116929,"c":116929,"v":39000,"usd":0.33349326}
{"ts":1758258660000,"o":116929,"h":116926,"l":116900.1,"c":116916,"v":61400,"usd":0.52517393}
{"ts":1758258720000,"o":116916,"h":116965,"l":116916,"c":116965,"v":105700,"usd":0.90386433}
{"ts":1758258780000,"o":116965,"h":117025.8,"l":116964,"c":117025.8,"v":240000,"usd":2.05152412}
{"ts":1758258840000,"o":117025.8,"h":117025.8,"l":116996,"c":116996,"v":12900,"usd":0.11024356}
{"ts":1758258900000,"o":116996,"h":116996.1,"l":116996,"c":116996,"v":2500,"usd":0.02136825}
{"ts":1758258960000,"o":116996,"h":116996,"l":116949.1,"c":116950,"v":146200,"usd":1.2499188}
{"ts":1758259020000,"o":116950,"h":116954,"l":116945,"c":116954,"v":173700,"usd":1.48529737}
{"ts":1758259080000,"o":116954,"h":116970,"l":116954,"c":116970,"v":26100,"usd":0.22315266}
{"ts":1758259140000,"o":116970,"h":116996.9,"l":116954.1,"c":116996,"v":111800,"usd":0.9557326}
{"ts":1758259200000,"o":116996,"h":117013.6,"l":116996,"c":117013,"v":97500,"usd":0.83328565}
{"ts":1758259260000,"o":117013,"h":117025.6,"l":117010,"c":117025.6,"v":107400,"usd":0.91775992}
{"ts":1758259320000,"o":117025.6,"h":117025.6,"l":117025.5,"c":117025.5,"v":800,"usd":0.00683608}
{"ts":1758259380000,"o":117025.5,"h":117025.5,"l":116974,"c":116974,"v":180200,"usd":1.54001727}
{"ts":1758259440000,"o":116974,"h":116974,"l":116930,"c":116934,"v":157800,"usd":1.34938654}
{"ts":1758259500000,"o":116934,"h":116952,"l":116928.1,"c":116928.1,"v":35400,"usd":0.30271413}
{"ts":1758259560000,"o":116928.1,"h":116928,"l":116917,"c":116917,"v":22000,"usd":0.18815935}
{"ts":1758259620000,"o":116917,"h":116917,"l":116898.1,"c":116898.1,"v":37300,"usd":0.31905416}
{"ts":1758259680000,"o":116898.1,"h":116898,"l":116858.9,"c":116859,"v":63700,"usd":0.54507417}
{"ts":1758259740000,"o":116859,"h":116859,"l":116840,"c":116841.9,"v":112400,"usd":0.96193762}
{"ts":1758259800000,"o":116841.9,"h":116886,"l":116842,"c":116879.8,"v":76900,"usd":0.6579981}
{"ts":1758259860000,"o":116879.8,"h":116879.7,"l":116800.1,"c":116810,"v":198700,"usd":1.70092441}
{"ts":1758259920000,"o":116810,"h":116868,"l":116809,"c":116843.9,"v":114800,"usd":0.98250512}
{"ts":1758259980000,"o":116843.9,"h":116888,"l":116844,"c":116866,"v":133200,"usd":1.13984211}
{"ts":1758260040000,"o":116866,"h":116888,"l":116866,"c":116888,"v":31900,"usd":0.2729457}
{"ts":1758260100000,"o":116888,"h":116887,"l":116870,"c":116874,"v":43900,"usd":0.3756184}
{"ts":1758260160000,"o":116874,"h":116887.3,"l":116870,"c":116870,"v":6000,"usd":0.05133618}
{"ts":1758260220000,"o":116870,"h":116870,"l":116846.7,"c":116846.7,"v":29000,"usd":0.24815455}
{"ts":1758260280000,"o":116846.7,"h":116854,"l":116841.4,"c":116854,"v":63800,"usd":0.54602203}
{"ts":1758260340000,"o":116854,"h":116872,"l":116854,"c":116871,"v":27800,"usd":0.23789662}
{"ts":1758260400000,"o":116871,"h":116900,"l":116871.1,"c":116900,"v":51000,"usd":0.43633114}
{"ts":1758260460000,"o":116900,"h":116941.7,"l":116900,"c":116941.7,"v":173700,"usd":1.48550718}
{"ts":1758260520000,"o":116941.7,"h":116941.6,"l":116913,"c":116913,"v":177800,"usd":1.52068951}
{"ts":1758260580000,"o":116913,"h":116913,"l":116907,"c":116907,"v":82100,"usd":0.70224816}
{"ts":1758260640000,"o":116907,"h":116906,"l":116880,"c":116880,"v":21700,"usd":0.18564202}
{"ts":1758260700000,"o":116880,"h":116890,"l":116880,"c":116890,"v":24600,"usd":0.21046826}
{"ts":1758260760000,"o":116890,"h":116936.5,"l":116890.1,"c":116935,"v":52400,"usd":0.44820163}
{"ts":1758260820000,"o":116935,"h":116935.1,"l":116918.1,"c":116918.1,"v":81500,"usd":0.69697347}
{"ts":1758260880000,"o":116918.1,"h":116918,"l":116902,"c":116902,"v":24300,"usd":0.20784254}
{"ts":1758260940000,"o":116902,"h":116903,"l":116898,"c":116903,"v":167400,"usd":1.43201666}
{"ts":1758261000000,"o":116903,"h":116908,"l":116904,"c":116907,"v":20400,"usd":0.17449907}
{"ts":1758261060000,"o":116907,"h":116912,"l":116908,"c":116912,"v":15100,"usd":0.12915945}
{"ts":1758261120000,"o":116912,"h":116934,"l":116932.6,"c":116934,"v":37500,"usd":0.3206961}
{"ts":1758261180000,"o":116934,"h":116936,"l":116934,"c":116936,"v":26000,"usd":0.22234581}
{"ts":1758261240000,"o":116936,"h":116936,"l":116935.9,"c":116936,"v":24200,"usd":0.20695114}
{"ts":1758261300000,"o":116936,"h":116940,"l":116936,"c":116940,"v":51300,"usd":0.43870066}
{"ts":1758261360000,"o":116940,"h":116944,"l":116924.1,"c":116924.1,"v":186200,"usd":1.59224746}
{"ts":1758261420000,"o":116924.1,"h":116936,"l":116925,"c":116935.9,"v":16900,"usd":0.14453419}
{"ts":1758261480000,"o":116935.9,"h":116939.5,"l":116922.1,"c":116922.1,"v":131400,"usd":1.12368131}
{"ts":1758261540000,"o":116922.1,"h":116922.1,"l":116917,"c":116917,"v":54300,"usd":0.46442427}
{"ts":1758261600000,"o":116917,"h":116917.1,"l":116917,"c":116917,"v":11800,"usd":0.10092658}
{"ts":1758261660000,"o":116917,"h":116917.1,"l":116889,"c":116889,"v":114500,"usd":0.97947855}
{"ts":1758261720000,"o":116889,"h":116889,"l":116812.2,"c":116817.3,"v":174800,"usd":1.49623629}
{"ts":1758261780000,"o":116817.3,"h":116835,"l":116823.1,"c":116823.1,"v":19900,"usd":0.1703321}
{"ts":1758261840000,"o":116823.1,"h":116823,"l":116806,"c":116806,"v":18400,"usd":0.15751732}
{"ts":1758261900000,"o":116806,"h":116833,"l":116806,"c":116833,"v":80100,"usd":0.68572003}
{"ts":1758261960000,"o":116833,"h":116833,"l":116824,"c":116824,"v":19300,"usd":0.16519687}
{"ts":1758262020000,"o":116824,"h":116823,"l":116810,"c":116810,"v":56900,"usd":0.48710823}
{"ts":1758262080000,"o":116810,"h":116809.1,"l":116805,"c":116805,"v":203700,"usd":1.743916}
{"ts":1758262140000,"o":116805,"h":116805.1,"l":116805,"c":116805,"v":8100,"usd":0.06934653}
{"ts":1758262200000,"o":116805,"h":116805,"l":116805,"c":116805,"v":3000,"usd":0.0256839}
{"ts":1758262260000,"o":116805,"h":116805.1,"l":116805,"c":116805,"v":2400,"usd":0.02054712}
{"ts":1758262320000,"o":116805,"h":116805,"l":116800.5,"c":116800.5,"v":14400,"usd":0.1232838}
{"ts":1758262380000,"o":116800.5,"h":116800.3,"l":116790,"c":116790,"v":21700,"usd":0.18578949}
{"ts":1758262440000,"o":116790,"h":116790.1,"l":116786.1,"c":116786.1,"v":51200,"usd":0.43840315}
{"ts":1758262500000,"o":116786.1,"h":116809.2,"l":116786,"c":116809.1,"v":878700,"usd":7.523818}
{"ts":1758262560000,"o":116809.1,"h":116838.4,"l":116809,"c":116820.3,"v":112300,"usd":0.96125589}
{"ts":1758262620000,"o":116820.3,"h":116871,"l":116799,"c":116853.1,"v":217900,"usd":1.86489306}
{"ts":1758262680000,"o":116853.1,"h":116880,"l":116853.1,"c":116867,"v":81000,"usd":0.69312676}
{"ts":1758262740000,"o":116867,"h":116881,"l":116867.1,"c":116881,"v":41200,"usd":0.35252972}
{"ts":1758262800000,"o":116881,"h":116898.4,"l":116881,"c":116884,"v":39400,"usd":0.33705578}
{"ts":1758262860000,"o":116884,"h":116884,"l":116866,"c":116866,"v":77900,"usd":0.66647868}
{"ts":1758262920000,"o":116866,"h":116865,"l":116816,"c":116816,"v":102700,"usd":0.87885382}
{"ts":1758262980000,"o":116816,"h":116816.1,"l":116780.1,"c":116780.1,"v":39800,"usd":0.34071624}
{"ts":1758263040000,"o":116780.1,"h":116818,"l":116769,"c":116808.2,"v":104900,"usd":0.89828399}
{"ts":1758263100000,"o":116808.2,"h":116844.5,"l":116802.1,"c":116842,"v":84800,"usd":0.72589435}
{"ts":1758263160000,"o":116842,"h":116842,"l":116807,"c":116807,"v":56900,"usd":0.48707786}
{"ts":1758263220000,"o":116807,"h":116807,"l":116782,"c":116782,"v":151200,"usd":1.29466643}
{"ts":1758263280000,"o":116782,"h":116785,"l":116781,"c":116785,"v":58500,"usd":0.5009341}
{"ts":1758263340000,"o":116785,"h":116830.4,"l":116785,"c":116830.4,"v":429000,"usd":3.67254144}
{"ts":1758263400000,"o":116830.4,"h":116830,"l":116810,"c":116810,"v":12800,"usd":0.10957246}
{"ts":1758263460000,"o":116810,"h":116819,"l":116806,"c":116806,"v":47800,"usd":0.4092101}
{"ts":1758263520000,"o":116806,"h":116823.6,"l":116789,"c":116822,"v":123500,"usd":1.05728052}
{"ts":1758263580000,"o":116822,"h":116822,"l":116802,"c":116802,"v":46500,"usd":0.39806458}
{"ts":1758263640000,"o":116802,"h":116802,"l":116786,"c":116786,"v":19900,"usd":0.17038044}
{"ts":1758263700000,"o":116786,"h":116786,"l":116698,"c":116698.1,"v":173700,"usd":1.48800809}
{"ts":1758263760000,"o":116698.1,"h":116700.5,"l":116648.2,"c":116700.5,"v":214800,"usd":1.84120905}
{"ts":1758263820000,"o":116700.5,"h":116765.3,"l":116700.5,"c":116759.1,"v":120400,"usd":1.03153955}
{"ts":1758263880000,"o":116759.1,"h":116770,"l":116708,"c":116728.1,"v":105200,"usd":0.90111414}
{"ts":1758263940000,"o":116728.1,"h":116730,"l":116710,"c":116710,"v":62900,"usd":0.53892537}
{"ts":1758264000000,"o":116710,"h":116731,"l":116709,"c":116731,"v":140900,"usd":1.20718854}
{"ts":1758264060000,"o":116731,"h":116766.9,"l":116725.1,"c":116753.8,"v":73600,"usd":0.63048371}
{"ts":1758264120000,"o":116753.8,"h":116782,"l":116753,"c":116782,"v":53100,"usd":0.45475205}
{"ts":1758264180000,"o":116782,"h":116786,"l":116782,"c":116786,"v":51200,"usd":0.4384229}
{"ts":1758264240000,"o":116786,"h":116785.9,"l":116780,"c":116780,"v":82500,"usd":0.70643395}
{"ts":1758264300000,"o":116780,"h":116780.1,"l":116763.9,"c":116764,"v":106500,"usd":0.91198927}
{"ts":1758264360000,"o":116764,"h":116764,"l":116763,"c":116763,"v":150900,"usd":1.29235292}
{"ts":1758264420000,"o":116763,"h":116800,"l":116763.1,"c":116800,"v":96700,"usd":0.82810694}
{"ts":1758264480000,"o":116800,"h":116800,"l":116785.9,"c":116786,"v":15300,"usd":0.13099792}
{"ts":1758264540000,"o":116786,"h":116785.9,"l":116734,"c":116734,"v":48100,"usd":0.41195066}
{"ts":1758264600000,"o":116734,"h":116723.5,"l":116682.5,"c":116682.5,"v":138900,"usd":1.19003568}
{"ts":1758264660000,"o":116682.5,"h":116726,"l":116682.7,"c":116726,"v":469000,"usd":4.01931604}
{"ts":1758264720000,"o":116726,"h":116724,"l":116715,"c":116715,"v":54100,"usd":0.46349453}
{"ts":1758264780000,"o":116715,"h":116715,"l":116682.6,"c":116682.6,"v":79300,"usd":0.67955024}
{"ts":1758264840000,"o":116682.6,"h":116757,"l":116682.6,"c":116757,"v":248500,"usd":2.12940468}
{"ts":1758264900000,"o":116757,"h":116830,"l":116770,"c":116830,"v":262600,"usd":2.24811924}
{"ts":1758264960000,"o":116830,"h":116829,"l":116790,"c":116790,"v":26300,"usd":0.22514757}
{"ts":1758265020000,"o":116790,"h":116790,"l":116787,"c":116787,"v":212700,"usd":1.82122337}
{"ts":1758265080000,"o":116787,"h":116786,"l":116771,"c":116771,"v":26700,"usd":0.22864951}
{"ts":1758265140000,"o":116771,"h":116787,"l":116727,"c":116727,"v":517700,"usd":4.43353347}
{"ts":1758265200000,"o":116727,"h":116723,"l":116690.1,"c":116694,"v":299300,"usd":2.56488199}
{"ts":1758265260000,"o":116694,"h":116840,"l":116694.1,"c":116840,"v":810100,"usd":6.93674349}
{"ts":1758265320000,"o":116840,"h":116850,"l":116814,"c":116814,"v":369700,"usd":3.16418429}
{"ts":1758265380000,"o":116814,"h":116807.8,"l":116758,"c":116758,"v":356800,"usd":3.05530608}
{"ts":1758265440000,"o":116758,"h":116747.6,"l":116719,"c":116719,"v":18600,"usd":0.15934034}
{"ts":1758265500000,"o":116719,"h":116735,"l":116719,"c":116735,"v":79800,"usd":0.68368832}
{"ts":1758265560000,"o":116735,"h":116829.2,"l":116735,"c":116829.2,"v":303000,"usd":2.59482864}
{"ts":1758265620000,"o":116829.2,"h":116830,"l":116769,"c":116769,"v":330600,"usd":2.82993877}
{"ts":1758265680000,"o":116769,"h":116766,"l":116710.1,"c":116712,"v":189500,"usd":1.62341827}
{"ts":1758265740000,"o":116712,"h":116727,"l":116688.5,"c":116710.3,"v":379200,"usd":3.24899339}
{"ts":1758265800000,"o":116710.3,"h":116750,"l":116710.3,"c":116750,"v":151300,"usd":1.29620567}
{"ts":1758265860000,"o":116750,"h":116814.9,"l":116764.4,"c":116812.1,"v":340900,"usd":2.9187375}
{"ts":1758265920000,"o":116812.1,"h":116812,"l":116780.1,"c":116794,"v":248000,"usd":2.12327616}
{"ts":1758265980000,"o":116794,"h":116855,"l":116795,"c":116855,"v":145500,"usd":1.24537501}
{"ts":1758266040000,"o":116855,"h":116854.9,"l":116814.1,"c":116820,"v":154700,"usd":1.32405183}
{"ts":1758266100000,"o":116820,"h":116827.4,"l":116819.1,"c":116822.1,"v":75800,"usd":0.64884552}
{"ts":1758266160000,"o":116822.1,"h":116847,"l":116822.1,"c":116847,"v":63400,"usd":0.54265073}
{"ts":1758266220000,"o":116847,"h":116849,"l":116848,"c":116848.9,"v":12000,"usd":0.1026972}
{"ts":1758266280000,"o":116848.9,"h":116864.9,"l":116849,"c":116864.9,"v":68300,"usd":0.58448453}
{"ts":1758266340000,"o":116864.9,"h":116880,"l":116864.9,"c":116880,"v":69700,"usd":0.59637787}
{"ts":1758266400000,"o":116880,"h":116888,"l":116846.7,"c":116885,"v":279600,"usd":2.39223494}
{"ts":1758266460000,"o":116885,"h":116915.3,"l":116879,"c":116913,"v":75100,"usd":0.64244539}
{"ts":1758266520000,"o":116913,"h":116911,"l":116893.7,"c":116895,"v":93700,"usd":0.80148757}
{"ts":1758266580000,"o":116895,"h":116896,"l":116880.1,"c":116880.1,"v":59500,"usd":0.50900483}
{"ts":1758266640000,"o":116880.1,"h":116882,"l":116878.2,"c":116882,"v":34700,"usd":0.2968883}
{"ts":1758266700000,"o":116882,"h":116893.9,"l":116881.9,"c":116893.9,"v":33100,"usd":0.28318757}
{"ts":1758266760000,"o":116893.9,"h":116896,"l":116893.9,"c":116896,"v":10900,"usd":0.0932461}
{"ts":1758266820000,"o":116896,"h":116898,"l":116825.3,"c":116839.7,"v":262000,"usd":2.2418188}
{"ts":1758266880000,"o":116839.7,"h":116882.4,"l":116839.7,"c":116882.4,"v":79600,"usd":0.68111593}
{"ts":1758266940000,"o":116882.4,"h":116911.3,"l":116882.4,"c":116897.7,"v":82400,"usd":0.70485621}
{"ts":1758267000000,"o":116897.7,"h":116897.6,"l":116892,"c":116892,"v":104900,"usd":0.89736857}
{"ts":1758267060000,"o":116892,"h":116891,"l":116862,"c":116862,"v":19300,"usd":0.16512924}
{"ts":1758267120000,"o":116862,"h":116879.4,"l":116862.1,"c":116865,"v":134100,"usd":1.14747675}
{"ts":1758267180000,"o":116865,"h":116865,"l":116860.1,"c":116860.1,"v":52800,"usd":0.45181478}
{"ts":1758267240000,"o":116860.1,"h":116860.1,"l":116860,"c":116860,"v":38300,"usd":0.32774076}
{"ts":1758267300000,"o":116860,"h":116878,"l":116859.4,"c":116877,"v":184900,"usd":1.58214516}
{"ts":1758267360000,"o":116877,"h":116980,"l":116878,"c":116979.9,"v":953100,"usd":8.15117921}
{"ts":1758267420000,"o":116979.9,"h":116980,"l":116960.9,"c":116960.9,"v":99400,"usd":0.84981714}
{"ts":1758267480000,"o":116960.9,"h":116970,"l":116960,"c":116960,"v":123400,"usd":1.05501091}
{"ts":1758267540000,"o":116960,"h":117010,"l":116952.6,"c":117006,"v":375100,"usd":3.20648234}
{"ts":1758267600000,"o":117006,"h":116999.8,"l":116970,"c":116970,"v":24200,"usd":0.20686935}
{"ts":1758267660000,"o":116970,"h":117000,"l":116959,"c":117000,"v":121500,"usd":1.03865219}
{"ts":1758267720000,"o":117000,"h":117001,"l":116960.2,"c":116960.2,"v":503900,"usd":4.3069938}
{"ts":1758267780000,"o":116960.2,"h":116960,"l":116932.8,"c":116932.8,"v":71100,"usd":0.60794776}
{"ts":1758267840000,"o":116932.8,"h":116962,"l":116932.5,"c":116961.9,"v":110900,"usd":0.94832926}
{"ts":1758267900000,"o":116961.9,"h":116974.8,"l":116961.9,"c":116974.8,"v":110000,"usd":0.94041747}
{"ts":1758267960000,"o":116974.8,"h":116974,"l":116974,"c":116974,"v":3400,"usd":0.02906626}
{"ts":1758268020000,"o":116974,"h":116974,"l":116973,"c":116973,"v":25700,"usd":0.2197091}
{"ts":1758268080000,"o":116973,"h":116973,"l":116973,"c":116973,"v":43700,"usd":0.3735913}
{"ts":1758268140000,"o":116973,"h":116973,"l":116952,"c":116952,"v":164400,"usd":1.40551533}
{"ts":1758268200000,"o":116952,"h":116954,"l":116937.1,"c":116937.1,"v":128800,"usd":1.10137522}
{"ts":1758268260000,"o":116937.1,"h":116948,"l":116937.2,"c":116944.9,"v":157500,"usd":1.34678096}
{"ts":1758268320000,"o":116944.9,"h":116944.9,"l":116917.6,"c":116944.9,"v":37200,"usd":0.31816262}
{"ts":1758268380000,"o":116944.9,"h":116944,"l":116932,"c":116934,"v":31300,"usd":0.26767398}
{"ts":1758268440000,"o":116934,"h":116936,"l":116929,"c":116929,"v":30000,"usd":0.2565557}
{"ts":1758268500000,"o":116929,"h":116929,"l":116928,"c":116928,"v":11000,"usd":0.09407525}
{"ts":1758268560000,"o":116928,"h":116936,"l":116924,"c":116924,"v":44100,"usd":0.37714888}
{"ts":1758268620000,"o":116924,"h":116924.1,"l":116911,"c":116911,"v":6900,"usd":0.05901709}
{"ts":1758268680000,"o":116911,"h":116911.1,"l":116907.1,"c":116907.1,"v":40900,"usd":0.34984992}
{"ts":1758268740000,"o":116907.1,"h":116910.9,"l":116907,"c":116910.9,"v":17900,"usd":0.15311257}
{"ts":1758268800000,"o":116910.9,"h":116911,"l":116907,"c":116907.1,"v":36400,"usd":0.3113481}
{"ts":1758268860000,"o":116907.1,"h":116908,"l":116882.9,"c":116908,"v":99900,"usd":0.85459819}
{"ts":1758268920000,"o":116908,"h":116925.5,"l":116908,"c":116925.5,"v":30400,"usd":0.26002946}
{"ts":1758268980000,"o":116925.5,"h":116927.6,"l":116899,"c":116899,"v":146300,"usd":1.2513208}
{"ts":1758269040000,"o":116899,"h":116890.1,"l":116890,"c":116890.1,"v":5700,"usd":0.04876387}
{"ts":1758269100000,"o":116890.1,"h":116902,"l":116890,"c":116902,"v":96200,"usd":0.8229899}
{"ts":1758269160000,"o":116902,"h":116923.6,"l":116907,"c":116923.6,"v":8200,"usd":0.07013881}
{"ts":1758269220000,"o":116923.6,"h":116965.5,"l":116935.9,"c":116965.5,"v":48700,"usd":0.41646262}
{"ts":1758269280000,"o":116965.5,"h":116963.1,"l":116946.1,"c":116946.9,"v":253600,"usd":2.16821841}
{"ts":1758269340000,"o":116946.9,"h":116969.9,"l":116947,"c":116969.9,"v":15500,"usd":0.1325357}
{"ts":1758269400000,"o":116969.9,"h":117009.9,"l":116970,"c":117009.9,"v":229100,"usd":1.95817211}
{"ts":1758269460000,"o":117009.9,"h":117010,"l":117003.6,"c":117010,"v":262100,"usd":2.23998655}
{"ts":1758269520000,"o":117010,"h":117010,"l":117009.9,"c":117010,"v":2500,"usd":0.02136575}
{"ts":1758269580000,"o":117010,"h":117010,"l":117009.9,"c":117009.9,"v":26900,"usd":0.22989547}
{"ts":1758269640000,"o":117009.9,"h":117010,"l":117003.5,"c":117003.5,"v":285800,"usd":2.44255414}
{"ts":1758269700000,"o":117003.5,"h":117000.3,"l":116963.3,"c":116988.1,"v":605200,"usd":5.1736653}
{"ts":1758269760000,"o":116988.1,"h":116988.2,"l":116988.1,"c":116988.2,"v":56000,"usd":0.4786824}
{"ts":1758269820000,"o":116988.2,"h":117020,"l":116989,"c":117020,"v":49200,"usd":0.42051462}
{"ts":1758269880000,"o":117020,"h":117035,"l":117021.9,"c":117034.9,"v":45900,"usd":0.3922162}
{"ts":1758269940000,"o":117034.9,"h":117045,"l":117034.9,"c":117044.9,"v":89100,"usd":0.76128773}
{"ts":1758270000000,"o":117044.9,"h":117103.5,"l":117045,"c":117103.5,"v":461100,"usd":3.93880168}
{"ts":1758270060000,"o":117103.5,"h":117103.4,"l":117090.3,"c":117090.3,"v":321700,"usd":2.7471585}
{"ts":1758270120000,"o":117090.3,"h":117090.3,"l":117065.5,"c":117065.5,"v":228400,"usd":1.95092449}
{"ts":1758270180000,"o":117065.5,"h":117065.6,"l":117065.5,"c":117065.6,"v":1200,"usd":0.01025064}
{"ts":1758270240000,"o":117065.6,"h":117090.2,"l":117051.7,"c":117051.7,"v":254900,"usd":2.17717758}
{"ts":1758270300000,"o":117051.7,"h":117090.4,"l":117051.8,"c":117090.3,"v":24900,"usd":0.21270285}
{"ts":1758270360000,"o":117090.3,"h":117090.3,"l":117070,"c":117070,"v":318100,"usd":2.71685264}
{"ts":1758270420000,"o":117070,"h":117070.1,"l":117060,"c":117060,"v":351300,"usd":3.00080671}
{"ts":1758270480000,"o":117060,"h":117060.1,"l":117051.7,"c":117051.7,"v":143900,"usd":1.22929784}
{"ts":1758270540000,"o":117051.7,"h":117082.6,"l":117050.1,"c":117076.6,"v":241000,"usd":2.05861194}
{"ts":1758270600000,"o":117076.6,"h":117101.5,"l":117055.9,"c":117090.9,"v":697400,"usd":5.95678702}
{"ts":1758270660000,"o":117090.9,"h":117103,"l":117090.9,"c":117091.8,"v":172500,"usd":1.47312925}
{"ts":1758270720000,"o":117091.8,"h":117092.9,"l":117092.9,"c":117092.9,"v":27600,"usd":0.23570952}
{"ts":1758270780000,"o":117092.9,"h":117079.8,"l":117040,"c":117040,"v":310000,"usd":2.64807067}
{"ts":1758270840000,"o":117040,"h":117030,"l":117020,"c":117020,"v":114200,"usd":0.97585044}
{"ts":1758270900000,"o":117020,"h":117029.9,"l":117010.1,"c":117028.3,"v":162500,"usd":1.38865527}
{"ts":1758270960000,"o":117028.3,"h":117014.5,"l":117014.4,"c":117014.4,"v":3400,"usd":0.02905615}
{"ts":1758271020000,"o":117014.4,"h":117020.4,"l":117010.2,"c":117020.3,"v":109500,"usd":0.93576061}
{"ts":1758271080000,"o":117020.3,"h":117015.2,"l":117000,"c":117009,"v":13800,"usd":0.11794494}
{"ts":1758271140000,"o":117009,"h":117005.1,"l":117000.1,"c":117000.1,"v":600,"usd":0.005128}
{"ts":1758271200000,"o":117000.1,"h":117000.1,"l":116991.6,"c":116991.6,"v":20300,"usd":0.17350947}
{"ts":1758271260000,"o":116991.6,"h":116991.7,"l":116937.5,"c":116937.5,"v":48000,"usd":0.41038946}
{"ts":1758271320000,"o":116937.5,"h":116931.9,"l":116900.3,"c":116900.4,"v":68400,"usd":0.58499804}
{"ts":1758271380000,"o":116900.4,"h":116939.8,"l":116900.4,"c":116939.8,"v":287500,"usd":2.45933627}
{"ts":1758271440000,"o":116939.8,"h":116939.9,"l":116919,"c":116939.9,"v":149800,"usd":1.28118352}
{"ts":1758271500000,"o":116939.9,"h":116940,"l":116936.3,"c":116940,"v":1500,"usd":0.01282725}
{"ts":1758271560000,"o":116940,"h":116936.1,"l":116934.8,"c":116936,"v":14900,"usd":0.12742039}
{"ts":1758271620000,"o":116936,"h":116936,"l":116916.1,"c":116916.1,"v":4200,"usd":0.03591804}
{"ts":1758271680000,"o":116916.1,"h":116944.9,"l":116916.1,"c":116944.9,"v":187200,"usd":1.6011023}
{"ts":1758271740000,"o":116944.9,"h":116934.8,"l":116934.7,"c":116934.8,"v":2000,"usd":0.0171036}
{"ts":1758271800000,"o":116934.8,"h":116934.8,"l":116930.1,"c":116930.1,"v":1000,"usd":0.00855195}
{"ts":1758271860000,"o":116930.1,"h":116930,"l":116925.1,"c":116925.1,"v":42600,"usd":0.3643195}
{"ts":1758271920000,"o":116925.1,"h":116962,"l":116919.1,"c":116955.1,"v":148000,"usd":1.26572951}
{"ts":1758271980000,"o":116955.1,"h":116959.9,"l":116936.3,"c":116950.8,"v":17100,"usd":0.14620531}
{"ts":1758272040000,"o":116950.8,"h":116946,"l":116942.8,"c":116942.8,"v":4500,"usd":0.0384803}
{"ts":1758272100000,"o":116942.8,"h":116941,"l":116930.9,"c":116930.9,"v":5600,"usd":0.04789066}
{"ts":1758272160000,"o":116930.9,"h":116923.4,"l":116923.3,"c":116923.3,"v":14800,"usd":0.12657848}
{"ts":1758272220000,"o":116923.3,"h":116923.4,"l":116923.3,"c":116923.4,"v":78000,"usd":0.6671028}
{"ts":1758272280000,"o":116923.4,"h":116923.4,"l":116923.4,"c":116923.4,"v":1400,"usd":0.01197364}
{"ts":1758272340000,"o":116923.4,"h":116923.4,"l":116923.3,"c":116923.4,"v":2700,"usd":0.02309202}
{"ts":1758272400000,"o":116923.4,"h":116923.4,"l":116923.4,"c":116923.4,"v":500,"usd":0.0042763}
{"ts":1758272460000,"o":116923.4,"h":116947,"l":116923.4,"c":116947,"v":102800,"usd":0.87917996}
{"ts":1758272520000,"o":116947,"h":116946.9,"l":116916.1,"c":116916.1,"v":224100,"usd":1.91650119}
{"ts":1758272580000,"o":116916.1,"h":116916.1,"l":116916,"c":116916,"v":1500,"usd":0.01282965}
{"ts":1758272640000,"o":116916,"h":116911.3,"l":116903.1,"c":116911.3,"v":80900,"usd":0.69199688}
{"ts":1758272700000,"o":116911.3,"h":116927.4,"l":116911.3,"c":116924.6,"v":119300,"usd":1.02030346}
{"ts":1758272760000,"o":116924.6,"h":116928.1,"l":116924.5,"c":116924.5,"v":127600,"usd":1.09129898}
{"ts":1758272820000,"o":116924.5,"h":116918.1,"l":116865.2,"c":116875.2,"v":121700,"usd":1.041154}
{"ts":1758272880000,"o":116875.2,"h":116890,"l":116875.1,"c":116890,"v":200000,"usd":1.71121845}
{"ts":1758272940000,"o":116890,"h":116914.2,"l":116899,"c":116914.2,"v":100400,"usd":0.85876275}
{"ts":1758273000000,"o":116914.2,"h":116935.8,"l":116919,"c":116920.3,"v":10600,"usd":0.09065197}
{"ts":1758273060000,"o":116920.3,"h":116935.9,"l":116925.2,"c":116935.9,"v":500,"usd":0.00427609}
{"ts":1758273120000,"o":116935.9,"h":116999.9,"l":116935.9,"c":116983.4,"v":211900,"usd":1.81129539}
{"ts":1758273180000,"o":116983.4,"h":116988.5,"l":116988.5,"c":116988.5,"v":1000,"usd":0.0085478}
{"ts":1758273240000,"o":116988.5,"h":116988.6,"l":116971,"c":116973.9,"v":106100,"usd":0.90694367}
{"ts":1758273300000,"o":116973.9,"h":116984.9,"l":116974,"c":116984.9,"v":16700,"usd":0.14276623}
{"ts":1758273360000,"o":116984.9,"h":116985,"l":116970,"c":116970,"v":61500,"usd":0.52575934}
{"ts":1758273420000,"o":116970,"h":116969,"l":116969,"c":116969,"v":3600,"usd":0.03077748}
{"ts":1758273480000,"o":116969,"h":116969,"l":116927.3,"c":116927.3,"v":365600,"usd":3.12589144}
{"ts":1758273540000,"o":116927.3,"h":116927,"l":116923,"c":116923,"v":34200,"usd":0.29249007}
{"ts":1758273600000,"o":116923,"h":116923.1,"l":116923,"c":116923.1,"v":88800,"usd":0.75947088}
{"ts":1758273660000,"o":116923.1,"h":116923,"l":116923,"c":116923,"v":3000,"usd":0.0256578}
{"ts":1758273720000,"o":116923,"h":116923,"l":116910,"c":116910,"v":61800,"usd":0.52856494}
{"ts":1758273780000,"o":116910,"h":116910,"l":116890,"c":116890,"v":45700,"usd":0.39092233}
{"ts":1758273840000,"o":116890,"h":116902,"l":116882.1,"c":116882.1,"v":118000,"usd":1.00947626}
{"ts":1758273900000,"o":116882.1,"h":116882.1,"l":116882.1,"c":116882.1,"v":21300,"usd":0.18223428}
{"ts":1758273960000,"o":116882.1,"h":116882.2,"l":116865.7,"c":116865.7,"v":108600,"usd":0.92915493}
{"ts":1758274020000,"o":116865.7,"h":116863,"l":116852.1,"c":116862.9,"v":227400,"usd":1.94594516}
{"ts":1758274080000,"o":116862.9,"h":116858,"l":116830,"c":116830,"v":142700,"usd":1.22123089}
{"ts":1758274140000,"o":116830,"h":116830,"l":116780,"c":116780,"v":226600,"usd":1.93991913}
{"ts":1758274200000,"o":116780,"h":116825.2,"l":116775.5,"c":116813.8,"v":192900,"usd":1.65169614}
{"ts":1758274260000,"o":116813.8,"h":116829,"l":116813.8,"c":116829,"v":39200,"usd":0.33556086}
{"ts":1758274320000,"o":116829,"h":116829,"l":116828.9,"c":116829,"v":26800,"usd":0.2293946}
{"ts":1758274380000,"o":116829,"h":116855.9,"l":116829,"c":116855.9,"v":202800,"usd":1.73570054}
{"ts":1758274440000,"o":116855.9,"h":116878.4,"l":116855.9,"c":116873,"v":105500,"usd":0.90278947}
{"ts":1758274500000,"o":116873,"h":116883.1,"l":116873,"c":116883,"v":94800,"usd":0.81110321}
{"ts":1758274560000,"o":116883,"h":116883,"l":116879,"c":116879,"v":201800,"usd":1.72652143}
{"ts":1758274620000,"o":116879,"h":116879,"l":116860,"c":116864,"v":255300,"usd":2.18441406}
{"ts":1758274680000,"o":116864,"h":116864,"l":116863.9,"c":116864,"v":21300,"usd":0.1822641}
{"ts":1758274740000,"o":116864,"h":116864,"l":116864,"c":116864,"v":1800,"usd":0.0154026}
{"ts":1758274800000,"o":116864,"h":116863.9,"l":116830,"c":116830,"v":142000,"usd":1.21518809}
{"ts":1758274860000,"o":116830,"h":116830,"l":116800,"c":116800,"v":35800,"usd":0.30644904}
{"ts":1758274920000,"o":116800,"h":116802,"l":116795,"c":116802,"v":98800,"usd":0.84592188}
{"ts":1758274980000,"o":116802,"h":116808,"l":116754.5,"c":116754.5,"v":287500,"usd":2.46197508}
{"ts":1758275040000,"o":116754.5,"h":116754.5,"l":116736,"c":116736,"v":10500,"usd":0.08993542}
{"ts":1758275100000,"o":116736,"h":116736,"l":116718,"c":116718,"v":118200,"usd":1.01260194}
{"ts":1758275160000,"o":116718,"h":116735.9,"l":116601.2,"c":116730,"v":9715300,"usd":83.27715886}
{"ts":1758275220000,"o":116730,"h":116730.9,"l":116681.2,"c":116681.2,"v":479000,"usd":4.10429554}
{"ts":1758275280000,"o":116681.2,"h":116681.2,"l":116655.9,"c":116656,"v":218600,"usd":1.87378163}
{"ts":1758275340000,"o":116656,"h":116656,"l":116601.7,"c":116616.9,"v":400100,"usd":3.43061712}
{"ts":1758275400000,"o":116616.9,"h":116623,"l":116557,"c":116623,"v":1150000,"usd":9.86372741}
{"ts":1758275460000,"o":116623,"h":116626,"l":116558.9,"c":116558.9,"v":475800,"usd":4.08102037}
{"ts":1758275520000,"o":116558.9,"h":116559,"l":116477,"c":116520.6,"v":1506600,"usd":12.93117448}
{"ts":1758275580000,"o":116520.6,"h":116546.8,"l":116520.6,"c":116534,"v":231400,"usd":1.98574326}
{"ts":1758275640000,"o":116534,"h":116560,"l":116524,"c":116531,"v":464500,"usd":3.98605519}
{"ts":1758275700000,"o":116531,"h":116531,"l":116490,"c":116490.1,"v":40000,"usd":0.34330547}
{"ts":1758275760000,"o":116490.1,"h":116494,"l":116490,"c":116490,"v":195900,"usd":1.6816832}
{"ts":1758275820000,"o":116490,"h":116527,"l":116490,"c":116506,"v":222800,"usd":1.91246769}
{"ts":1758275880000,"o":116506,"h":116503,"l":116490,"c":116493.9,"v":47300,"usd":0.40603222}
{"ts":1758275940000,"o":116493.9,"h":116505,"l":116477,"c":116477,"v":275800,"usd":2.3676813}
{"ts":1758276000000,"o":116477,"h":116477,"l":116475.1,"c":116475.1,"v":90600,"usd":0.7778429}
{"ts":1758276060000,"o":116475.1,"h":116495,"l":116442.1,"c":116452.6,"v":864400,"usd":7.42169779}
{"ts":1758276120000,"o":116452.6,"h":116452.6,"l":116452,"c":116452,"v":6900,"usd":0.05925168}
{"ts":1758276180000,"o":116452,"h":116452,"l":116430,"c":116430,"v":195400,"usd":1.67808901}
{"ts":1758276240000,"o":116430,"h":116447.7,"l":116425.9,"c":116447.7,"v":219600,"usd":1.88615761}
{"ts":1758276300000,"o":116447.7,"h":116474,"l":116425,"c":116426,"v":292700,"usd":2.51351605}
{"ts":1758276360000,"o":116426,"h":116446,"l":116420,"c":116437,"v":127900,"usd":1.09852651}
{"ts":1758276420000,"o":116437,"h":116493.6,"l":116437,"c":116486,"v":429100,"usd":3.68448491}
{"ts":1758276480000,"o":116486,"h":116499.7,"l":116482,"c":116488.1,"v":88200,"usd":0.75714139}
{"ts":1758276540000,"o":116488.1,"h":116490,"l":116474,"c":116474,"v":66500,"usd":0.57087155}
{"ts":1758276600000,"o":116474,"h":116474.1,"l":116453,"c":116453,"v":60800,"usd":0.5220616}
{"ts":1758276660000,"o":116453,"h":116480,"l":116453,"c":116480,"v":58400,"usd":0.50147237}
{"ts":1758276720000,"o":116480,"h":116535,"l":116495,"c":116522,"v":104700,"usd":0.89859693}
{"ts":1758276780000,"o":116522,"h":116539,"l":116520,"c":116539,"v":129800,"usd":1.11392616}
{"ts":1758276840000,"o":116539,"h":116538.9,"l":116485,"c":116507,"v":144900,"usd":1.24356676}
{"ts":1758276900000,"o":116507,"h":116524,"l":116507,"c":116524,"v":175900,"usd":1.50963416}
{"ts":1758276960000,"o":116524,"h":116524,"l":116509,"c":116509,"v":18600,"usd":0.15963503}
{"ts":1758277020000,"o":116509,"h":116508.9,"l":116492.2,"c":116492.3,"v":50200,"usd":0.43089608}
{"ts":1758277080000,"o":116492.3,"h":116504.9,"l":116454,"c":116484,"v":286900,"usd":2.46284494}
{"ts":1758277140000,"o":116484,"h":116484,"l":116467.7,"c":116471,"v":150700,"usd":1.29387463}
{"ts":1758277200000,"o":116471,"h":116499,"l":116436.3,"c":116447.9,"v":190800,"usd":1.63792738}
{"ts":1758277260000,"o":116447.9,"h":116466,"l":116436.3,"c":116457.9,"v":256800,"usd":2.20523166}
{"ts":1758277320000,"o":116457.9,"h":116506,"l":116457.9,"c":116506,"v":151600,"usd":1.30145212}
{"ts":1758277380000,"o":116506,"h":116520,"l":116489.9,"c":116490,"v":87100,"usd":0.74761714}
{"ts":1758277440000,"o":116490,"h":116489,"l":116468.1,"c":116475,"v":50500,"usd":0.43355803}
{"ts":1758277500000,"o":116475,"h":116475,"l":116461.1,"c":116461.1,"v":19700,"usd":0.16913846}
{"ts":1758277560000,"o":116461.1,"h":116479.7,"l":116461,"c":116479.7,"v":154700,"usd":1.32828398}
{"ts":1758277620000,"o":116479.7,"h":116487,"l":116480.3,"c":116487,"v":77200,"usd":0.66276055}
{"ts":1758277680000,"o":116487,"h":116514.9,"l":116491.1,"c":116514.9,"v":132000,"usd":1.13294238}
{"ts":1758277740000,"o":116514.9,"h":116527.1,"l":116514,"c":116514,"v":24500,"usd":0.21026604}
{"ts":1758277800000,"o":116514,"h":116514,"l":116481.1,"c":116483,"v":36600,"usd":0.31416479}
{"ts":1758277860000,"o":116483,"h":116482,"l":116451,"c":116451,"v":46800,"usd":0.40184529}
{"ts":1758277920000,"o":116451,"h":116482.9,"l":116451.1,"c":116462.9,"v":113600,"usd":0.97549161}
{"ts":1758277980000,"o":116462.9,"h":116462.9,"l":116458,"c":116458,"v":23500,"usd":0.20178488}
{"ts":1758278040000,"o":116458,"h":116458,"l":116446,"c":116446,"v":26700,"usd":0.22927177}
{"ts":1758278100000,"o":116446,"h":116475,"l":116446.1,"c":116475,"v":145000,"usd":1.24513396}
{"ts":1758278160000,"o":116475,"h":116497,"l":116473,"c":116473,"v":97600,"usd":0.8378181}
{"ts":1758278220000,"o":116473,"h":116505,"l":116474,"c":116505,"v":97300,"usd":0.83524318}
{"ts":1758278280000,"o":116505,"h":116533.8,"l":116477,"c":116480.9,"v":174300,"usd":1.49601722}
{"ts":1758278340000,"o":116480.9,"h":116543.3,"l":116473.1,"c":116504.9,"v":105500,"usd":0.90550801}
{"ts":1758278400000,"o":116504.9,"h":116505,"l":116490,"c":116490,"v":75100,"usd":0.64461132}
{"ts":1758278460000,"o":116490,"h":116493.9,"l":116473,"c":116473,"v":477500,"usd":4.09906025}
{"ts":1758278520000,"o":116473,"h":116485.1,"l":116473,"c":116485.1,"v":113600,"usd":0.9753325}
{"ts":1758278580000,"o":116485.1,"h":116485.2,"l":116485.1,"c":116485.2,"v":20900,"usd":0.17942232}
{"ts":1758278640000,"o":116485.2,"h":116540,"l":116485.2,"c":116516,"v":189900,"usd":1.62972925}
{"ts":1758278700000,"o":116516,"h":116531.1,"l":116519,"c":116531.1,"v":44400,"usd":0.38103677}
{"ts":1758278760000,"o":116531.1,"h":116531.1,"l":116519,"c":116519,"v":221000,"usd":1.8964982}
{"ts":1758278820000,"o":116519,"h":116519,"l":116480,"c":116481,"v":167900,"usd":1.44127559}
{"ts":1758278880000,"o":116481,"h":116495.3,"l":116484,"c":116487.9,"v":36500,"usd":0.31331898}
{"ts":1758278940000,"o":116487.9,"h":116488,"l":116488,"c":116488,"v":3500,"usd":0.0300461}
{"ts":1758279000000,"o":116488,"h":116519.2,"l":116488,"c":116507,"v":208200,"usd":1.78700203}
{"ts":1758279060000,"o":116507,"h":116507.1,"l":116486,"c":116488,"v":142500,"usd":1.2232571}
{"ts":1758279120000,"o":116488,"h":116492,"l":116489.9,"c":116492,"v":59000,"usd":0.50647959}
{"ts":1758279180000,"o":116492,"h":116508,"l":116492,"c":116508,"v":190600,"usd":1.63596878}
{"ts":1758279240000,"o":116508,"h":116508,"l":116507,"c":116507.9,"v":33200,"usd":0.28495945}
{"ts":1758279300000,"o":116507.9,"h":116523.8,"l":116508,"c":116523.7,"v":45400,"usd":0.38965325}
{"ts":1758279360000,"o":116523.7,"h":116523.7,"l":116507,"c":116507.1,"v":142300,"usd":1.22121527}
{"ts":1758279420000,"o":116507.1,"h":116507,"l":116507,"c":116507,"v":2000,"usd":0.0171664}
{"ts":1758279480000,"o":116507,"h":116507.1,"l":116507,"c":116507.1,"v":74700,"usd":0.64116504}
{"ts":1758279540000,"o":116507.1,"h":116527,"l":116507,"c":116527,"v":154700,"usd":1.32777138}
{"ts":1758279600000,"o":116527,"h":116557.1,"l":116528,"c":116532,"v":180000,"usd":1.54437836}
{"ts":1758279660000,"o":116532,"h":116532,"l":116505,"c":116505,"v":157600,"usd":1.35252259}
{"ts":1758279720000,"o":116505,"h":116505,"l":116501,"c":116501,"v":125700,"usd":1.07894043}
{"ts":1758279780000,"o":116501,"h":116524,"l":116501,"c":116524,"v":280400,"usd":2.40664919}
{"ts":1758279840000,"o":116524,"h":116552,"l":116537.3,"c":116543,"v":189700,"usd":1.62766062}
{"ts":1758279900000,"o":116543,"h":116544,"l":116543,"c":116544,"v":44600,"usd":0.3826903}
{"ts":1758279960000,"o":116544,"h":116545.9,"l":116461.4,"c":116461.4,"v":146400,"usd":1.25628362}
{"ts":1758280020000,"o":116461.4,"h":116474.1,"l":116456,"c":116456,"v":209800,"usd":1.80136863}
{"ts":1758280080000,"o":116456,"h":116489,"l":116422.8,"c":116489,"v":350400,"usd":3.00922789}
{"ts":1758280140000,"o":116489,"h":116490.6,"l":116458,"c":116458,"v":86800,"usd":0.74516938}
{"ts":1758280200000,"o":116458,"h":116474.9,"l":116437.6,"c":116438.4,"v":255200,"usd":2.19131335}
{"ts":1758280260000,"o":116438.4,"h":116454,"l":116434,"c":116434,"v":120000,"usd":1.03051586}
{"ts":1758280320000,"o":116434,"h":116451,"l":116426.1,"c":116451,"v":77100,"usd":0.66221412}
{"ts":1758280380000,"o":116451,"h":116475.4,"l":116450.1,"c":116475.4,"v":222100,"usd":1.90701048}
{"ts":1758280440000,"o":116475.4,"h":116480.1,"l":116480,"c":116480.1,"v":56900,"usd":0.48849788}
{"ts":1758280500000,"o":116480.1,"h":116480,"l":116470,"c":116470,"v":25000,"usd":0.21463682}
{"ts":1758280560000,"o":116470,"h":116520,"l":116468,"c":116520,"v":536800,"usd":4.60799573}
{"ts":1758280620000,"o":116520,"h":116541.3,"l":116510,"c":116530.2,"v":156100,"usd":1.33956154}
{"ts":1758280680000,"o":116530.2,"h":116531,"l":116510,"c":116510,"v":131500,"usd":1.12847062}
{"ts":1758280740000,"o":116510,"h":116509,"l":116430,"c":116431.1,"v":297400,"usd":2.55367141}
{"ts":1758280800000,"o":116431.1,"h":116437.9,"l":116431.2,"c":116437,"v":56300,"usd":0.48352195}
{"ts":1758280860000,"o":116437,"h":116437,"l":116405.1,"c":116436.5,"v":611100,"usd":5.24895317}
{"ts":1758280920000,"o":116436.5,"h":116436.4,"l":116405.1,"c":116405.1,"v":123100,"usd":1.05733536}
{"ts":1758280980000,"o":116405.1,"h":116405.2,"l":116364,"c":116399.8,"v":367500,"usd":3.15768825}
{"ts":1758281040000,"o":116399.8,"h":116399.9,"l":116387,"c":116391,"v":61900,"usd":0.53180218}
{"ts":1758281100000,"o":116391,"h":116390,"l":116385.9,"c":116389.9,"v":4500,"usd":0.03866376}
{"ts":1758281160000,"o":116389.9,"h":116390,"l":116389.9,"c":116389.9,"v":37900,"usd":0.32562922}
{"ts":1758281220000,"o":116389.9,"h":116401,"l":116390,"c":116401,"v":188200,"usd":1.61697109}
{"ts":1758281280000,"o":116401,"h":116400.9,"l":116380,"c":116380,"v":208300,"usd":1.78952174}
{"ts":1758281340000,"o":116380,"h":116380.1,"l":116370,"c":116370.1,"v":119600,"usd":1.0276659}
{"ts":1758281400000,"o":116370.1,"h":116370.1,"l":116370,"c":116370,"v":23400,"usd":0.20108322}
{"ts":1758281460000,"o":116370,"h":116370.1,"l":116370,"c":116370.1,"v":3600,"usd":0.03093588}
{"ts":1758281520000,"o":116370.1,"h":116394,"l":116370,"c":116394,"v":346500,"usd":2.9773785}
{"ts":1758281580000,"o":116394,"h":116400,"l":116376,"c":116382.6,"v":89800,"usd":0.77152791}
{"ts":1758281640000,"o":116382.6,"h":116399.9,"l":116385,"c":116390,"v":37500,"usd":0.32219499}
{"ts":1758281700000,"o":116390,"h":116404,"l":116396,"c":116404,"v":99800,"usd":0.85740545}
{"ts":1758281760000,"o":116404,"h":116420,"l":116406,"c":116411,"v":91200,"usd":0.78345336}
{"ts":1758281820000,"o":116411,"h":116411,"l":116373.6,"c":116381.3,"v":235600,"usd":2.02393505}
{"ts":1758281880000,"o":116381.3,"h":116381.2,"l":116381.2,"c":116381.2,"v":400,"usd":0.003437}
{"ts":1758281940000,"o":116381.2,"h":116386.7,"l":116381.3,"c":116383.1,"v":33900,"usd":0.29128168}
{"ts":1758282000000,"o":116383.1,"h":116385,"l":116384,"c":116385,"v":1600,"usd":0.01374752}
{"ts":1758282060000,"o":116385,"h":116385,"l":116385,"c":116385,"v":2100,"usd":0.01804362}
{"ts":1758282120000,"o":116385,"h":116385,"l":116370.1,"c":116373.3,"v":43100,"usd":0.37033086}
{"ts":1758282180000,"o":116373.3,"h":116374,"l":116374,"c":116374,"v":500,"usd":0.0042965}
{"ts":1758282240000,"o":116374,"h":116374,"l":116373.9,"c":116373.9,"v":700,"usd":0.0060151}
{"ts":1758282300000,"o":116373.9,"h":116374,"l":116341.1,"c":116350.2,"v":201400,"usd":1.7308379}
{"ts":1758282360000,"o":116350.2,"h":116350.2,"l":116306.2,"c":116306.2,"v":391700,"usd":3.3674292}
{"ts":1758282420000,"o":116306.2,"h":116332.9,"l":116300,"c":116332.9,"v":675800,"usd":5.8102498}
{"ts":1758282480000,"o":116332.9,"h":116333.9,"l":116319,"c":116319,"v":153700,"usd":1.32120834}
{"ts":1758282540000,"o":116319,"h":116319,"l":116300.9,"c":116318.8,"v":31500,"usd":0.27081021}
{"ts":1758282600000,"o":116318.8,"h":116308,"l":116304.3,"c":116307.9,"v":57300,"usd":0.49267066}
{"ts":1758282660000,"o":116307.9,"h":116333.1,"l":116308,"c":116329,"v":28700,"usd":0.24672181}
{"ts":1758282720000,"o":116329,"h":116327.1,"l":116322,"c":116322,"v":115200,"usd":0.99031215}
{"ts":1758282780000,"o":116322,"h":116339,"l":116309.1,"c":116339,"v":140500,"usd":1.20789249}
{"ts":1758282840000,"o":116339,"h":116375.5,"l":116339,"c":116375.5,"v":326700,"usd":2.8076914}
{"ts":1758282900000,"o":116375.5,"h":116380,"l":116379,"c":116380,"v":8500,"usd":0.07303635}
{"ts":1758282960000,"o":116380,"h":116381,"l":116376,"c":116376,"v":113100,"usd":0.97181521}
{"ts":1758283020000,"o":116376,"h":116376,"l":116357,"c":116359,"v":136700,"usd":1.17466434}
{"ts":1758283080000,"o":116359,"h":116362,"l":116360,"c":116362,"v":3200,"usd":0.02750053}
{"ts":1758283140000,"o":116362,"h":116400,"l":116362,"c":116383,"v":77400,"usd":0.66498061}
{"ts":1758283200000,"o":116383,"h":116400,"l":116383,"c":116396,"v":156600,"usd":1.34536926}
{"ts":1758283260000,"o":116396,"h":116406.1,"l":116384,"c":116406.1,"v":182900,"usd":1.57141831}
{"ts":1758283320000,"o":116406.1,"h":116417,"l":116406.1,"c":116412.9,"v":131100,"usd":1.12612731}
{"ts":1758283380000,"o":116412.9,"h":116419,"l":116413,"c":116419,"v":6600,"usd":0.05669295}
{"ts":1758283440000,"o":116419,"h":116423.7,"l":116411.1,"c":116423.7,"v":135100,"usd":1.16047099}
{"ts":1758283500000,"o":116423.7,"h":116431,"l":116424,"c":116431,"v":7200,"usd":0.06184061}
{"ts":1758283560000,"o":116431,"h":116432,"l":116430.9,"c":116432,"v":4100,"usd":0.03521403}
{"ts":1758283620000,"o":116432,"h":116432,"l":116431.9,"c":116432,"v":4900,"usd":0.04208463}
{"ts":1758283680000,"o":116432,"h":116450,"l":116432,"c":116445,"v":359500,"usd":3.08741147}
{"ts":1758283740000,"o":116445,"h":116445,"l":116422.5,"c":116423.9,"v":364800,"usd":3.13305508}
{"ts":1758283800000,"o":116423.9,"h":116477.3,"l":116424,"c":116477.3,"v":40000,"usd":0.34349899}
{"ts":1758283860000,"o":116477.3,"h":116477.2,"l":116425.8,"c":116425.9,"v":93800,"usd":0.80543762}
{"ts":1758283920000,"o":116425.9,"h":116425.1,"l":116425,"c":116425.1,"v":5600,"usd":0.04809952}
{"ts":1758283980000,"o":116425.1,"h":116443,"l":116425,"c":116443,"v":35300,"usd":0.3031828}
{"ts":1758284040000,"o":116443,"h":116444,"l":116442.9,"c":116444,"v":16000,"usd":0.13740624}
{"ts":1758284100000,"o":116444,"h":116476.7,"l":116444,"c":116476.7,"v":22400,"usd":0.19235054}
{"ts":1758284160000,"o":116476.7,"h":116477.2,"l":116473.1,"c":116473.1,"v":218200,"usd":1.87333561}
{"ts":1758284220000,"o":116473.1,"h":116477.1,"l":116477,"c":116477.1,"v":172600,"usd":1.48184004}
{"ts":1758284280000,"o":116477.1,"h":116495,"l":116477.1,"c":116495,"v":438700,"usd":3.7664002}
{"ts":1758284340000,"o":116495,"h":116524.2,"l":116495,"c":116524.2,"v":113000,"usd":0.9698155}
{"ts":1758284400000,"o":116524.2,"h":116538.7,"l":116498.8,"c":116515,"v":386900,"usd":3.32020629}
{"ts":1758284460000,"o":116515,"h":116514.9,"l":116410.8,"c":116410.8,"v":831000,"usd":7.13594768}
{"ts":1758284520000,"o":116410.8,"h":116405.8,"l":116361.1,"c":116385.5,"v":392200,"usd":3.37004806}
{"ts":1758284580000,"o":116385.5,"h":116422.8,"l":116388,"c":116422.8,"v":49700,"usd":0.42695519}
{"ts":1758284640000,"o":116422.8,"h":116431,"l":116378.7,"c":116407,"v":406900,"usd":3.49572798}
{"ts":1758284700000,"o":116407,"h":116407,"l":116375.2,"c":116378.7,"v":390200,"usd":3.35260697}
{"ts":1758284760000,"o":116378.7,"h":116382.2,"l":116315,"c":116321.8,"v":901900,"usd":7.75131032}
{"ts":1758284820000,"o":116321.8,"h":116334,"l":116262.6,"c":116290.9,"v":968100,"usd":8.32444414}
{"ts":1758284880000,"o":116290.9,"h":116290.8,"l":115898,"c":116220.9,"v":18166200,"usd":156.51157374}
{"ts":1758284940000,"o":116220.9,"h":116244.4,"l":116207.1,"c":116214.4,"v":1107500,"usd":9.52858665}
{"ts":1758285000000,"o":116214.4,"h":116247,"l":116179.4,"c":116212.5,"v":1565400,"usd":13.47080022}
{"ts":1758285060000,"o":116212.5,"h":116212.4,"l":116164.3,"c":116164.4,"v":1000700,"usd":8.61257041}
{"ts":1758285120000,"o":116164.4,"h":116257.3,"l":116164.4,"c":116257.3,"v":1160900,"usd":9.98775234}
{"ts":1758285180000,"o":116257.3,"h":116266,"l":116202,"c":116260,"v":1092800,"usd":9.40133645}
{"ts":1758285240000,"o":116260,"h":116261.1,"l":116202.5,"c":116233.1,"v":593000,"usd":5.10181495}
{"ts":1758285300000,"o":116233.1,"h":116233,"l":116200.1,"c":116215.2,"v":246900,"usd":2.12449321}
{"ts":1758285360000,"o":116215.2,"h":116210.8,"l":116164.4,"c":116185,"v":955100,"usd":8.2210548}
{"ts":1758285420000,"o":116185,"h":116211.5,"l":116170.9,"c":116201,"v":1482000,"usd":12.75479976}
{"ts":1758285480000,"o":116201,"h":116239.6,"l":116201,"c":116225,"v":277700,"usd":2.38913725}
{"ts":1758285540000,"o":116225,"h":116244,"l":116225.1,"c":116230.1,"v":180400,"usd":1.55192395}
{"ts":1758285600000,"o":116230.1,"h":116232,"l":116207.9,"c":116232,"v":123200,"usd":1.06000682}
{"ts":1758285660000,"o":116232,"h":116239,"l":116232,"c":116239,"v":17900,"usd":0.15399695}
{"ts":1758285720000,"o":116239,"h":116239,"l":116208.6,"c":116219.1,"v":321600,"usd":2.76678653}
{"ts":1758285780000,"o":116219.1,"h":116220,"l":116219.1,"c":116220,"v":17600,"usd":0.15143744}
{"ts":1758285840000,"o":116220,"h":116220,"l":116219.9,"c":116220,"v":127000,"usd":1.0927588}
{"ts":1758285900000,"o":116220,"h":116220,"l":116219.9,"c":116220,"v":24900,"usd":0.21424956}
{"ts":1758285960000,"o":116220,"h":116220,"l":116175,"c":116175.1,"v":780800,"usd":6.71916468}
{"ts":1758286020000,"o":116175.1,"h":116175,"l":116124.4,"c":116166,"v":308500,"usd":2.65596865}
{"ts":1758286080000,"o":116166,"h":116158.8,"l":116130,"c":116134,"v":86000,"usd":0.74052318}
{"ts":1758286140000,"o":116134,"h":116165.8,"l":116120,"c":116133.3,"v":511000,"usd":4.39965603}
{"ts":1758286200000,"o":116133.3,"h":116137,"l":116102.8,"c":116135,"v":469000,"usd":4.03883876}
{"ts":1758286260000,"o":116135,"h":116167.7,"l":116135.1,"c":116167.7,"v":306300,"usd":2.6372682}
{"ts":1758286320000,"o":116167.7,"h":116167.6,"l":116138,"c":116161.7,"v":593900,"usd":5.11289921}
{"ts":1758286380000,"o":116161.7,"h":116174,"l":116153.6,"c":116174,"v":28000,"usd":0.24103739}
{"ts":1758286440000,"o":116174,"h":116174,"l":116120.2,"c":116164.3,"v":478800,"usd":4.12197115}
{"ts":1758286500000,"o":116164.3,"h":116168,"l":116168,"c":116168,"v":8900,"usd":0.07661298}
{"ts":1758286560000,"o":116168,"h":116231.9,"l":116169,"c":116180,"v":435400,"usd":3.74654218}
{"ts":1758286620000,"o":116180,"h":116180,"l":116163,"c":116163.1,"v":55300,"usd":0.475996}
{"ts":1758286680000,"o":116163.1,"h":116164,"l":116154.1,"c":116164,"v":290100,"usd":2.49750727}
{"ts":1758286740000,"o":116164,"h":116185,"l":116148,"c":116148,"v":360000,"usd":3.09925447}
{"ts":1758286800000,"o":116148,"h":116158,"l":116146,"c":116158,"v":321300,"usd":2.76628963}
{"ts":1758286860000,"o":116158,"h":116173,"l":116158,"c":116173,"v":70200,"usd":0.60429975}
{"ts":1758286920000,"o":116173,"h":116173,"l":116157.9,"c":116157.9,"v":241700,"usd":2.08055784}
{"ts":1758286980000,"o":116157.9,"h":116157.9,"l":116137.3,"c":116137.4,"v":79200,"usd":0.68186267}
{"ts":1758287040000,"o":116137.4,"h":116168,"l":116137.4,"c":116168,"v":59100,"usd":0.50883952}
{"ts":1758287100000,"o":116168,"h":116212,"l":116168,"c":116212,"v":151300,"usd":1.30231207}
{"ts":1758287160000,"o":116212,"h":116212,"l":116170,"c":116170,"v":224900,"usd":1.93532135}
{"ts":1758287220000,"o":116170,"h":116170,"l":116147,"c":116158,"v":67400,"usd":0.58022321}
{"ts":1758287280000,"o":116158,"h":116158.1,"l":116120,"c":116137.1,"v":101900,"usd":0.87741703}
{"ts":1758287340000,"o":116137.1,"h":116160,"l":116137.6,"c":116143.1,"v":350700,"usd":3.01940784}
{"ts":1758287400000,"o":116143.1,"h":116143,"l":116110.4,"c":116127.2,"v":90000,"usd":0.77496636}
{"ts":1758287460000,"o":116127.2,"h":116124.5,"l":116112.1,"c":116123.7,"v":40900,"usd":0.35223411}
{"ts":1758287520000,"o":116123.7,"h":116151,"l":116124,"c":116151,"v":103700,"usd":0.89296001}
{"ts":1758287580000,"o":116151,"h":116169.6,"l":116151,"c":116169.5,"v":22800,"usd":0.1962779}
{"ts":1758287640000,"o":116169.5,"h":116169.5,"l":116147,"c":116147,"v":159500,"usd":1.37308022}
{"ts":1758287700000,"o":116147,"h":116151,"l":116127.9,"c":116127.9,"v":129100,"usd":1.11154275}
{"ts":1758287760000,"o":116127.9,"h":116128,"l":116110.4,"c":116111,"v":251800,"usd":2.16837147}
{"ts":1758287820000,"o":116111,"h":116112,"l":116110,"c":116110.1,"v":26000,"usd":0.22392256}
{"ts":1758287880000,"o":116110.1,"h":116113,"l":116100,"c":116100,"v":67700,"usd":0.58306524}
{"ts":1758287940000,"o":116100,"h":116104,"l":116100.1,"c":116104,"v":28600,"usd":0.24633377}
{"ts":1758288000000,"o":116104,"h":116103.9,"l":116063.9,"c":116063.9,"v":149400,"usd":1.28700068}
{"ts":1758288060000,"o":116063.9,"h":116068.8,"l":116060.1,"c":116060.1,"v":123700,"usd":1.06578582}
{"ts":1758288120000,"o":116060.1,"h":116090,"l":116060,"c":116084,"v":260000,"usd":2.23985566}
{"ts":1758288180000,"o":116084,"h":116084,"l":116070,"c":116074,"v":193500,"usd":1.66693325}
{"ts":1758288240000,"o":116074,"h":116078.2,"l":116069.1,"c":116073,"v":106200,"usd":0.91494866}
{"ts":1758288300000,"o":116073,"h":116100,"l":116077.1,"c":116100,"v":255900,"usd":2.2044058}
{"ts":1758288360000,"o":116100,"h":116183.7,"l":116100,"c":116177.1,"v":425000,"usd":3.65885595}
{"ts":1758288420000,"o":116177.1,"h":116194.3,"l":116148.1,"c":116194.3,"v":112500,"usd":0.96844957}
{"ts":1758288480000,"o":116194.3,"h":116339.3,"l":116200,"c":116312.7,"v":1248500,"usd":10.73915408}
{"ts":1758288540000,"o":116312.7,"h":116311.9,"l":116235.5,"c":116275.9,"v":413300,"usd":3.55452605}
{"ts":1758288600000,"o":116275.9,"h":116275.9,"l":116200.5,"c":116200.5,"v":347700,"usd":2.99169093}
{"ts":1758288660000,"o":116200.5,"h":116245.4,"l":116203.2,"c":116211.9,"v":465100,"usd":4.00187611}
{"ts":1758288720000,"o":116211.9,"h":116289.4,"l":116212,"c":116267.5,"v":200800,"usd":1.72756733}
{"ts":1758288780000,"o":116267.5,"h":116264.1,"l":116134,"c":116141.9,"v":680500,"usd":5.8563268}
{"ts":1758288840000,"o":116141.9,"h":116165.1,"l":116090.2,"c":116139.6,"v":194900,"usd":1.67848093}
{"ts":1758288900000,"o":116139.6,"h":116162,"l":116107.7,"c":116162,"v":161700,"usd":1.39231944}
{"ts":1758288960000,"o":116162,"h":116216.9,"l":116114,"c":116209.4,"v":322900,"usd":2.77990121}
{"ts":1758289020000,"o":116209.4,"h":116237.5,"l":116186.8,"c":116225.6,"v":110500,"usd":0.95078388}
{"ts":1758289080000,"o":116225.6,"h":116258.3,"l":116183.4,"c":116183.4,"v":303300,"usd":2.6094085}
{"ts":1758289140000,"o":116183.4,"h":116210.5,"l":116110.1,"c":116110.1,"v":172000,"usd":1.4806908}
{"ts":1758289200000,"o":116110.1,"h":116231.9,"l":116114,"c":116231.9,"v":190500,"usd":1.63949095}
{"ts":1758289260000,"o":116231.9,"h":116310.9,"l":116208.8,"c":116304,"v":994500,"usd":8.5539412}
{"ts":1758289320000,"o":116304,"h":116364.7,"l":116291,"c":116300,"v":322600,"usd":2.77345124}
{"ts":1758289380000,"o":116300,"h":116328,"l":116310.2,"c":116320,"v":87100,"usd":0.74875765}
{"ts":1758289440000,"o":116320,"h":116325,"l":116213.1,"c":116217.2,"v":193300,"usd":1.66264182}
{"ts":1758289500000,"o":116217.2,"h":116303.7,"l":116218,"c":116271.5,"v":186700,"usd":1.6057531}
{"ts":1758289560000,"o":116271.5,"h":116275,"l":116232.2,"c":116255,"v":223700,"usd":1.9240953}
{"ts":1758289620000,"o":116255,"h":116280,"l":116229.1,"c":116280,"v":254000,"usd":2.18490124}
{"ts":1758289680000,"o":116280,"h":116335.3,"l":116291,"c":116294,"v":122800,"usd":1.05581941}
{"ts":1758289740000,"o":116294,"h":116377.5,"l":116307.9,"c":116357.6,"v":28900,"usd":0.24838924}
{"ts":1758289800000,"o":116357.6,"h":116488.5,"l":116357.7,"c":116419,"v":1775000,"usd":15.24455524}
{"ts":1758289860000,"o":116419,"h":116417.6,"l":116371.1,"c":116385,"v":202100,"usd":1.7362858}
{"ts":1758289920000,"o":116385,"h":116394.3,"l":116356,"c":116374.9,"v":89100,"usd":0.76561971}
{"ts":1758289980000,"o":116374.9,"h":116449,"l":116366.8,"c":116449,"v":71100,"usd":0.61084232}
{"ts":1758290040000,"o":116449,"h":116470.6,"l":116403.4,"c":116424,"v":279800,"usd":2.40263822}
{"ts":1758290100000,"o":116424,"h":116434.9,"l":116384.1,"c":116419.9,"v":221500,"usd":1.90271087}
{"ts":1758290160000,"o":116419.9,"h":116416,"l":116356.1,"c":116356.1,"v":163700,"usd":1.40646014}
{"ts":1758290220000,"o":116356.1,"h":116359,"l":116300.1,"c":116305.1,"v":726600,"usd":6.24479212}
{"ts":1758290280000,"o":116305.1,"h":116334.1,"l":116304.6,"c":116304.6,"v":37500,"usd":0.32241266}
{"ts":1758290340000,"o":116304.6,"h":116312.9,"l":116279.3,"c":116279.4,"v":92200,"usd":0.79278718}
{"ts":1758290400000,"o":116279.4,"h":116280.4,"l":116244.2,"c":116280.4,"v":201500,"usd":1.73308366}
{"ts":1758290460000,"o":116280.4,"h":116280,"l":116242.3,"c":116263.2,"v":120400,"usd":1.0356342}
{"ts":1758290520000,"o":116263.2,"h":116304.8,"l":116263.2,"c":116299.5,"v":48900,"usd":0.42051014}
{"ts":1758290580000,"o":116299.5,"h":116325.5,"l":116255.2,"c":116255.2,"v":296500,"usd":2.54955064}
{"ts":1758290640000,"o":116255.2,"h":116301.2,"l":116255.3,"c":116283.4,"v":49700,"usd":0.42743644}
{"ts":1758290700000,"o":116283.4,"h":116383.4,"l":116272.1,"c":116364.2,"v":122100,"usd":1.0498994}
{"ts":1758290760000,"o":116364.2,"h":116372.8,"l":116307,"c":116307,"v":105800,"usd":0.90943887}
{"ts":1758290820000,"o":116307,"h":116373,"l":116306.9,"c":116373,"v":36100,"usd":0.31030656}
{"ts":1758290880000,"o":116373,"h":116379.8,"l":116340.2,"c":116340.2,"v":39000,"usd":0.3351271}
{"ts":1758290940000,"o":116340.2,"h":116367.6,"l":116340,"c":116340.1,"v":121000,"usd":1.03986634}
{"ts":1758291000000,"o":116340.1,"h":116354.9,"l":116262,"c":116262,"v":1055400,"usd":9.07262284}
{"ts":1758291060000,"o":116262,"h":116281.5,"l":116209.5,"c":116252,"v":207700,"usd":1.78685768}
{"ts":1758291120000,"o":116252,"h":116310.4,"l":116223.2,"c":116310.4,"v":628700,"usd":5.4068735}
{"ts":1758291180000,"o":116310.4,"h":116321.4,"l":116285.5,"c":116321.4,"v":49900,"usd":0.42904233}
{"ts":1758291240000,"o":116321.4,"h":116337.3,"l":116301.1,"c":116337.3,"v":718800,"usd":6.18028669}
{"ts":1758291300000,"o":116337.3,"h":116343.9,"l":116304.1,"c":116309,"v":109700,"usd":0.94313035}
{"ts":1758291360000,"o":116309,"h":116309,"l":116270,"c":116275.9,"v":69200,"usd":0.59507339}
{"ts":1758291420000,"o":116275.9,"h":116359.6,"l":116280,"c":116338.2,"v":342300,"usd":2.94290282}
{"ts":1758291480000,"o":116338.2,"h":116338.2,"l":116254.7,"c":116254.7,"v":90700,"usd":0.77999329}
{"ts":1758291540000,"o":116254.7,"h":116259.9,"l":116227.4,"c":116253.3,"v":374700,"usd":3.22365626}
{"ts":1758291600000,"o":116253.3,"h":116238.7,"l":116210,"c":116210,"v":83000,"usd":0.71414676}
{"ts":1758291660000,"o":116210,"h":116236.3,"l":116207,"c":116232.1,"v":262600,"usd":2.2597101}
{"ts":1758291720000,"o":116232.1,"h":116320.4,"l":116229,"c":116303.3,"v":84300,"usd":0.72499541}
{"ts":1758291780000,"o":116303.3,"h":116328.9,"l":116255.1,"c":116328.9,"v":167100,"usd":1.43694172}
{"ts":1758291840000,"o":116328.9,"h":116374,"l":116328.6,"c":116374,"v":157800,"usd":1.3560592}
{"ts":1758291900000,"o":116374,"h":116376.4,"l":116358,"c":116371.8,"v":114900,"usd":0.98733206}
{"ts":1758291960000,"o":116371.8,"h":116461.7,"l":116372.9,"c":116461.7,"v":208400,"usd":1.78995257}
{"ts":1758292020000,"o":116461.7,"h":116517.8,"l":116433.3,"c":116438,"v":1455300,"usd":12.49321157}
{"ts":1758292080000,"o":116438,"h":116429.4,"l":116381.4,"c":116393,"v":151300,"usd":1.29966363}
{"ts":1758292140000,"o":116393,"h":116380.1,"l":116345.7,"c":116345.7,"v":35000,"usd":0.30079153}
{"ts":1758292200000,"o":116345.7,"h":116340,"l":116260,"c":116264.6,"v":308500,"usd":2.65261372}
{"ts":1758292260000,"o":116264.6,"h":116315,"l":116243.3,"c":116315,"v":73000,"usd":0.62783419}
{"ts":1758292320000,"o":116315,"h":116341.5,"l":116298.1,"c":116298.1,"v":82600,"usd":0.71013691}
{"ts":1758292380000,"o":116298.1,"h":116300.6,"l":116270.5,"c":116270.5,"v":35700,"usd":0.30700887}
{"ts":1758292440000,"o":116270.5,"h":116325.9,"l":116270.5,"c":116321.5,"v":36400,"usd":0.31297975}
{"ts":1758292500000,"o":116321.5,"h":116321.4,"l":116271.7,"c":116271.7,"v":93700,"usd":0.80572469}
{"ts":1758292560000,"o":116271.7,"h":116278.6,"l":116255.6,"c":116255.6,"v":137000,"usd":1.17833004}
{"ts":1758292620000,"o":116255.6,"h":116255.6,"l":116222.5,"c":116222.6,"v":181100,"usd":1.55794775}
{"ts":1758292680000,"o":116222.6,"h":116240.1,"l":116222.6,"c":116240.1,"v":64300,"usd":0.5532411}
{"ts":1758292740000,"o":116240.1,"h":116231.5,"l":116207,"c":116207,"v":165400,"usd":1.42330589}
{"ts":1758292800000,"o":116207,"h":116224.7,"l":116180.7,"c":116180.7,"v":445200,"usd":3.83144848}
{"ts":1758292860000,"o":116180.7,"h":116224.9,"l":116161.5,"c":116180.1,"v":284900,"usd":2.45202969}
{"ts":1758292920000,"o":116180.1,"h":116219.3,"l":116180.1,"c":116208.9,"v":243600,"usd":2.09652712}
{"ts":1758292980000,"o":116208.9,"h":116225.9,"l":116184.3,"c":116184.3,"v":158700,"usd":1.36553298}
{"ts":1758293040000,"o":116184.3,"h":116186.4,"l":116157,"c":116157,"v":112200,"usd":0.96573642}
{"ts":1758293100000,"o":116157,"h":116155.1,"l":116110.3,"c":116110.3,"v":176200,"usd":1.51719468}
{"ts":1758293160000,"o":116110.3,"h":116158.2,"l":116082.7,"c":116123.8,"v":472400,"usd":4.06844447}
{"ts":1758293220000,"o":116123.8,"h":116123.7,"l":116071.4,"c":116071.4,"v":313200,"usd":2.69793225}
{"ts":1758293280000,"o":116071.4,"h":116070,"l":115887.1,"c":115893.5,"v":2913200,"usd":25.12275185}
{"ts":1758293340000,"o":115893.5,"h":115937,"l":115871.6,"c":115878.3,"v":894800,"usd":7.72025511}
{"ts":1758293400000,"o":115878.3,"h":115892.7,"l":115803.6,"c":115885.4,"v":895600,"usd":7.73083533}
{"ts":1758293460000,"o":115885.4,"h":115901,"l":115779.4,"c":115833.5,"v":530500,"usd":4.58028242}
{"ts":1758293520000,"o":115833.5,"h":115900,"l":115798.2,"c":115900,"v":166500,"usd":1.43749592}
{"ts":1758293580000,"o":115900,"h":116015.8,"l":115880.5,"c":115952.4,"v":1005700,"usd":8.67248476}
{"ts":1758293640000,"o":115952.4,"h":115974.9,"l":115900.1,"c":115905.1,"v":68700,"usd":0.59260516}
{"ts":1758293700000,"o":115905.1,"h":115965.2,"l":115900.1,"c":115938.1,"v":1078300,"usd":9.30093236}
{"ts":1758293760000,"o":115938.1,"h":115942.8,"l":115876,"c":115890.4,"v":293200,"usd":2.52953988}
{"ts":1758293820000,"o":115890.4,"h":115907.9,"l":115870.1,"c":115902.7,"v":91500,"usd":0.78964322}
{"ts":1758293880000,"o":115902.7,"h":115925.9,"l":115870.1,"c":115887.2,"v":230500,"usd":1.98894529}
{"ts":1758293940000,"o":115887.2,"h":115870,"l":115833.7,"c":115851,"v":243000,"usd":2.09753236}
{"ts":1758294000000,"o":115851,"h":115884.7,"l":115856.1,"c":115876.7,"v":174900,"usd":1.50947934}
{"ts":1758294060000,"o":115876.7,"h":115889.9,"l":115814.5,"c":115824.6,"v":265400,"usd":2.29084877}
{"ts":1758294120000,"o":115824.6,"h":115853.7,"l":115809.7,"c":115825,"v":168600,"usd":1.45549997}
{"ts":1758294180000,"o":115825,"h":115842.3,"l":115779.4,"c":115779.5,"v":285400,"usd":2.46438577}
{"ts":1758294240000,"o":115779.5,"h":115799.9,"l":115735.5,"c":115760,"v":837000,"usd":7.22993723}
{"ts":1758294300000,"o":115760,"h":115738.6,"l":115639.2,"c":115639.3,"v":1802300,"usd":15.58078286}
{"ts":1758294360000,"o":115639.3,"h":115639.3,"l":115582,"c":115592,"v":892100,"usd":7.71673169}
{"ts":1758294420000,"o":115592,"h":115656.1,"l":115592,"c":115648,"v":536700,"usd":4.6423178}
{"ts":1758294480000,"o":115648,"h":115648.4,"l":115572.6,"c":115602.4,"v":1179400,"usd":10.20096079}
{"ts":1758294540000,"o":115602.4,"h":115607.6,"l":115562.1,"c":115565.3,"v":529100,"usd":4.57801264}
{"ts":1758294600000,"o":115565.3,"h":115620.8,"l":115578.5,"c":115620.2,"v":188900,"usd":1.63401016}
{"ts":1758294660000,"o":115620.2,"h":115648.2,"l":115554.7,"c":115559,"v":316400,"usd":2.73757467}
{"ts":1758294720000,"o":115559,"h":115554.5,"l":115492.8,"c":115529,"v":11601600,"usd":100.41061499}
{"ts":1758294780000,"o":115529,"h":115589.1,"l":115500,"c":115582.1,"v":442700,"usd":3.83120048}
{"ts":1758294840000,"o":115582.1,"h":115620.8,"l":115528.7,"c":115535,"v":566100,"usd":4.8981706}
{"ts":1758294900000,"o":115535,"h":115544.9,"l":115467.4,"c":115538.6,"v":673000,"usd":5.82716486}
{"ts":1758294960000,"o":115538.6,"h":115540.5,"l":115500.2,"c":115540.5,"v":955800,"usd":8.27360791}
{"ts":1758295020000,"o":115540.5,"h":115587.4,"l":115511.4,"c":115539.9,"v":302300,"usd":2.61650014}
{"ts":1758295080000,"o":115539.9,"h":115568.6,"l":115533.1,"c":115568.5,"v":182900,"usd":1.58283529}
{"ts":1758295140000,"o":115568.5,"h":115600,"l":115557,"c":115571.8,"v":83500,"usd":0.72242913}
{"ts":1758295200000,"o":115571.8,"h":115609.3,"l":115570.9,"c":115570.9,"v":137500,"usd":1.18956381}
{"ts":1758295260000,"o":115570.9,"h":115633.6,"l":115532.6,"c":115633.6,"v":283200,"usd":2.45054583}
{"ts":1758295320000,"o":115633.6,"h":115710.3,"l":115600,"c":115600.1,"v":1244100,"usd":10.75513578}
{"ts":1758295380000,"o":115600.1,"h":115617.4,"l":115577.6,"c":115599.6,"v":293200,"usd":2.53634461}
{"ts":1758295440000,"o":115599.6,"h":115639.3,"l":115571.5,"c":115639.3,"v":622000,"usd":5.38090798}
{"ts":1758295500000,"o":115639.3,"h":115752.9,"l":115640.6,"c":115743.8,"v":1487500,"usd":12.85659047}
{"ts":1758295560000,"o":115743.8,"h":115768,"l":115651.9,"c":115690.9,"v":280400,"usd":2.42330769}
{"ts":1758295620000,"o":115690.9,"h":115749,"l":115698.9,"c":115748.9,"v":36600,"usd":0.31622834}
{"ts":1758295680000,"o":115748.9,"h":115749.7,"l":115679.7,"c":115749.7,"v":446300,"usd":3.85694501}
{"ts":1758295740000,"o":115749.7,"h":115810,"l":115755,"c":115810,"v":861300,"usd":7.43890254}
{"ts":1758295800000,"o":115810,"h":115820,"l":115799.3,"c":115799.3,"v":20500,"usd":0.17701101}
{"ts":1758295860000,"o":115799.3,"h":115804.1,"l":115747,"c":115751.2,"v":501000,"usd":4.32713791}
{"ts":1758295920000,"o":115751.2,"h":115742.9,"l":115674.5,"c":115695.1,"v":516800,"usd":4.46736735}
{"ts":1758295980000,"o":115695.1,"h":115699.5,"l":115670.1,"c":115699.4,"v":104000,"usd":0.89909298}
{"ts":1758296040000,"o":115699.4,"h":115737.4,"l":115699.5,"c":115711.1,"v":19300,"usd":0.16678015}
{"ts":1758296100000,"o":115711.1,"h":115711,"l":115646.7,"c":115676.5,"v":273100,"usd":2.3609844}
{"ts":1758296160000,"o":115676.5,"h":115688.5,"l":115652.8,"c":115681.9,"v":33000,"usd":0.2852767}
{"ts":1758296220000,"o":115681.9,"h":115698.5,"l":115658.4,"c":115698.4,"v":104300,"usd":0.90169886}
{"ts":1758296280000,"o":115698.4,"h":115734.1,"l":115684,"c":115734.1,"v":74500,"usd":0.64379194}
{"ts":1758296340000,"o":115734.1,"h":115767.8,"l":115717.1,"c":115767.8,"v":537300,"usd":4.64234721}
{"ts":1758296400000,"o":115767.8,"h":115841.6,"l":115774.5,"c":115822.6,"v":170800,"usd":1.47490497}
{"ts":1758296460000,"o":115822.6,"h":115851,"l":115822.6,"c":115851,"v":40000,"usd":0.34531155}
{"ts":1758296520000,"o":115851,"h":115901.2,"l":115851,"c":115901.2,"v":107500,"usd":0.92768945}
{"ts":1758296580000,"o":115901.2,"h":115955,"l":115890.4,"c":115900.9,"v":378500,"usd":3.26466935}
{"ts":1758296640000,"o":115900.9,"h":115926.2,"l":115904.8,"c":115926.2,"v":21700,"usd":0.18721296}
{"ts":1758296700000,"o":115926.2,"h":115950.9,"l":115910.1,"c":115927.3,"v":202100,"usd":1.74305634}
{"ts":1758296760000,"o":115927.3,"h":115954.8,"l":115901.8,"c":115901.9,"v":75000,"usd":0.64698532}
{"ts":1758296820000,"o":115901.9,"h":115901.8,"l":115840.1,"c":115847.3,"v":392700,"usd":3.38922305}
{"ts":1758296880000,"o":115847.3,"h":115866.1,"l":115840.7,"c":115851.8,"v":123600,"usd":1.06677122}
{"ts":1758296940000,"o":115851.8,"h":115882.9,"l":115829.6,"c":115854.2,"v":81500,"usd":0.70353849}
{"ts":1758297000000,"o":115854.2,"h":115865.7,"l":115842.6,"c":115842.6,"v":86800,"usd":0.74915326}
{"ts":1758297060000,"o":115842.6,"h":115866.9,"l":115839,"c":115839,"v":69800,"usd":0.60247087}
{"ts":1758297120000,"o":115839,"h":115831,"l":115830.1,"c":115831,"v":2900,"usd":0.02503657}
{"ts":1758297180000,"o":115831,"h":115834.8,"l":115820,"c":115820,"v":408700,"usd":3.5284737}
{"ts":1758297240000,"o":115820,"h":115860.4,"l":115830,"c":115860.4,"v":18200,"usd":0.15711721}
{"ts":1758297300000,"o":115860.4,"h":115907.2,"l":115860.5,"c":115907.2,"v":84200,"usd":0.7265211}
{"ts":1758297360000,"o":115907.2,"h":115907.1,"l":115860,"c":115860.1,"v":279900,"usd":2.41538594}
{"ts":1758297420000,"o":115860.1,"h":115891.2,"l":115840.4,"c":115891.2,"v":141500,"usd":1.22123271}
{"ts":1758297480000,"o":115891.2,"h":115907,"l":115891.2,"c":115907,"v":5200,"usd":0.0448639}
{"ts":1758297540000,"o":115907,"h":115938.4,"l":115890.1,"c":115890.1,"v":847400,"usd":7.31067401}
{"ts":1758297600000,"o":115890.1,"h":115890.1,"l":115890,"c":115890,"v":200,"usd":0.00172578}
{"ts":1758297660000,"o":115890,"h":115890,"l":115810,"c":115820,"v":877500,"usd":7.57472589}
{"ts":1758297720000,"o":115820,"h":115839.9,"l":115815,"c":115815,"v":158300,"usd":1.36673961}
{"ts":1758297780000,"o":115815,"h":115903.1,"l":115810.1,"c":115903.1,"v":662400,"usd":5.71737979}
{"ts":1758297840000,"o":115903.1,"h":115938.3,"l":115903.1,"c":115938.3,"v":7200,"usd":0.06211255}
{"ts":1758297900000,"o":115938.3,"h":116004.6,"l":115927.2,"c":115927.2,"v":1006700,"usd":8.68137131}
{"ts":1758297960000,"o":115927.2,"h":115953.1,"l":115903.1,"c":115953,"v":274600,"usd":2.36885896}
{"ts":1758298020000,"o":115953,"h":115982.3,"l":115935.6,"c":115935.6,"v":95000,"usd":0.81926336}
{"ts":1758298080000,"o":115935.6,"h":115948,"l":115901.2,"c":115942.8,"v":227200,"usd":1.9597571}
{"ts":1758298140000,"o":115942.8,"h":115994,"l":115930,"c":115977.2,"v":365400,"usd":3.15106494}
{"ts":1758298200000,"o":115977.2,"h":116004.5,"l":115967.5,"c":116004.4,"v":28000,"usd":0.24140161}
{"ts":1758298260000,"o":116004.4,"h":116011.4,"l":116004.5,"c":116011.3,"v":9300,"usd":0.08016786}
{"ts":1758298320000,"o":116011.3,"h":116011.4,"l":116000,"c":116000,"v":80700,"usd":0.69563689}
{"ts":1758298380000,"o":116000,"h":115994.2,"l":115930,"c":115930,"v":311000,"usd":2.68146333}
{"ts":1758298440000,"o":115930,"h":115966.6,"l":115928,"c":115955.4,"v":161500,"usd":1.39292057}
{"ts":1758298500000,"o":115955.4,"h":115989,"l":115969.5,"c":115989,"v":53000,"usd":0.45696034}
{"ts":1758298560000,"o":115989,"h":116004.3,"l":115965.6,"c":115988,"v":78200,"usd":0.67422921}
{"ts":1758298620000,"o":115988,"h":116066.6,"l":115988.1,"c":116049.4,"v":229600,"usd":1.9785365}
{"ts":1758298680000,"o":116049.4,"h":116049.4,"l":115978.3,"c":115978.3,"v":117300,"usd":1.01095789}
{"ts":1758298740000,"o":115978.3,"h":116000,"l":115970.1,"c":116000,"v":51100,"usd":0.44056049}
{"ts":1758298800000,"o":116000,"h":116037.8,"l":115971.9,"c":115971.9,"v":32600,"usd":0.28100995}
{"ts":1758298860000,"o":115971.9,"h":115972.6,"l":115938.2,"c":115972.6,"v":188600,"usd":1.62655793}
{"ts":1758298920000,"o":115972.6,"h":115968.2,"l":115950.6,"c":115951.3,"v":184500,"usd":1.59119281}
{"ts":1758298980000,"o":115951.3,"h":115970.9,"l":115940.1,"c":115968.8,"v":80100,"usd":0.69074264}
{"ts":1758299040000,"o":115968.8,"h":116007.3,"l":115967.9,"c":116007.3,"v":236600,"usd":2.03990181}
{"ts":1758299100000,"o":116007.3,"h":116007.3,"l":116007.3,"c":116007.3,"v":0,"usd":0}
{"ts":1758299160000,"o":116007.3,"h":115989.9,"l":115970.5,"c":115983.3,"v":182200,"usd":1.57108161}
{"ts":1758299220000,"o":115983.3,"h":115991.6,"l":115974.5,"c":115975.3,"v":116200,"usd":1.00185038}
{"ts":1758299280000,"o":115975.3,"h":116004.6,"l":115970.5,"c":116004.6,"v":92400,"usd":0.79669536}
{"ts":1758299340000,"o":116004.6,"h":116017.6,"l":115988.2,"c":115991.5,"v":40700,"usd":0.35084499}
{"ts":1758299400000,"o":115991.5,"h":115991.4,"l":115980,"c":115980,"v":500,"usd":0.00431074}
{"ts":1758299460000,"o":115980,"h":115980.1,"l":115980.1,"c":115980.1,"v":100,"usd":0.00086222}
{"ts":1758299520000,"o":115980.1,"h":115980.1,"l":115920,"c":115920,"v":489600,"usd":4.22178743}
{"ts":1758299580000,"o":115920,"h":115940.5,"l":115915.5,"c":115940.5,"v":123200,"usd":1.06268348}
{"ts":1758299640000,"o":115940.5,"h":115910.1,"l":115870.1,"c":115870.2,"v":57000,"usd":0.49184508}
{"ts":1758299700000,"o":115870.2,"h":115930.7,"l":115863.4,"c":115930.7,"v":42800,"usd":0.3693323}
{"ts":1758299760000,"o":115930.7,"h":115972.1,"l":115930.7,"c":115972.1,"v":31600,"usd":0.272546}
{"ts":1758299820000,"o":115972.1,"h":115976.9,"l":115930,"c":115930,"v":32700,"usd":0.28198382}
{"ts":1758299880000,"o":115930,"h":115920,"l":115880.1,"c":115880.1,"v":46800,"usd":0.40376174}
{"ts":1758299940000,"o":115880.1,"h":115890,"l":115882.1,"c":115890,"v":49700,"usd":0.42888593}
{"ts":1758300000000,"o":115890,"h":115906.2,"l":115880.1,"c":115880.1,"v":59600,"usd":0.51424382}
{"ts":1758300060000,"o":115880.1,"h":115911.9,"l":115880.2,"c":115911.9,"v":4400,"usd":0.03796348}
{"ts":1758300120000,"o":115911.9,"h":115929.9,"l":115909.9,"c":115909.9,"v":28500,"usd":0.24584503}
{"ts":1758300180000,"o":115909.9,"h":115966.8,"l":115930,"c":115966.8,"v":24200,"usd":0.20870594}
{"ts":1758300240000,"o":115966.8,"h":115995.4,"l":115966.8,"c":115995.4,"v":46800,"usd":0.4035148}
{"ts":1758300300000,"o":115995.4,"h":115999.2,"l":115995.4,"c":115999.2,"v":35600,"usd":0.30690633}
{"ts":1758300360000,"o":115999.2,"h":116120.6,"l":115999.2,"c":116104.9,"v":913500,"usd":7.87119973}
{"ts":1758300420000,"o":116104.9,"h":116104.9,"l":116084.5,"c":116084.5,"v":44600,"usd":0.38416734}
{"ts":1758300480000,"o":116084.5,"h":116103.3,"l":116084.5,"c":116091.9,"v":262300,"usd":2.25935254}
{"ts":1758300540000,"o":116091.9,"h":116166.8,"l":116098.6,"c":116158,"v":682800,"usd":5.87913265}
{"ts":1758300600000,"o":116158,"h":116157.9,"l":116130.5,"c":116130.6,"v":164600,"usd":1.4170594}
{"ts":1758300660000,"o":116130.6,"h":116129.1,"l":116110,"c":116110,"v":139900,"usd":1.20476484}
{"ts":1758300720000,"o":116110,"h":116129,"l":116100.1,"c":116100.1,"v":68000,"usd":0.58559379}
{"ts":1758300780000,"o":116100.1,"h":116114.6,"l":116100,"c":116114.6,"v":20800,"usd":0.17914064}
{"ts":1758300840000,"o":116114.6,"h":116114.7,"l":116103.8,"c":116103.9,"v":56700,"usd":0.48833518}
{"ts":1758300900000,"o":116103.9,"h":116100,"l":116090,"c":116090.1,"v":6900,"usd":0.05943296}
{"ts":1758300960000,"o":116090.1,"h":116103.9,"l":116090.1,"c":116099.4,"v":42200,"usd":0.36349734}
{"ts":1758301020000,"o":116099.4,"h":116111.6,"l":116087.8,"c":116106.4,"v":142000,"usd":1.22317038}
{"ts":1758301080000,"o":116106.4,"h":116106.4,"l":116090.7,"c":116090.7,"v":11600,"usd":0.0999155}
{"ts":1758301140000,"o":116090.7,"h":116087.8,"l":116087.7,"c":116087.7,"v":27700,"usd":0.23861334}
{"ts":1758301200000,"o":116087.7,"h":116100.2,"l":116071.2,"c":116100.2,"v":348300,"usd":3.00033023}
{"ts":1758301260000,"o":116100.2,"h":116100.2,"l":116037.2,"c":116042.1,"v":140300,"usd":1.20871939}
{"ts":1758301320000,"o":116042.1,"h":116042.1,"l":116012.4,"c":116029.9,"v":157600,"usd":1.35825923}
{"ts":1758301380000,"o":116029.9,"h":116034.4,"l":116000,"c":116006.4,"v":153900,"usd":1.3266483}
{"ts":1758301440000,"o":116006.4,"h":116015.5,"l":115980,"c":115980,"v":16100,"usd":0.13879874}
{"ts":1758301500000,"o":115980,"h":115970,"l":115950.3,"c":115950.3,"v":87500,"usd":0.75456964}
{"ts":1758301560000,"o":115950.3,"h":115950,"l":115867.8,"c":115885.7,"v":482100,"usd":4.15994974}
{"ts":1758301620000,"o":115885.7,"h":115895.8,"l":115878.8,"c":115878.8,"v":10100,"usd":0.08714851}
{"ts":1758301680000,"o":115878.8,"h":115883.7,"l":115870.2,"c":115876,"v":145700,"usd":1.2573346}
{"ts":1758301740000,"o":115876,"h":115875.9,"l":115832.3,"c":115835.3,"v":1112600,"usd":9.60232827}
{"ts":1758301800000,"o":115835.3,"h":115857.9,"l":115820.2,"c":115820.2,"v":72300,"usd":0.62407641}
{"ts":1758301860000,"o":115820.2,"h":115830.1,"l":115805,"c":115805,"v":1057600,"usd":9.13093008}
{"ts":1758301920000,"o":115805,"h":115854.7,"l":115805,"c":115850.2,"v":165900,"usd":1.43234656}
{"ts":1758301980000,"o":115850.2,"h":115874.5,"l":115855.4,"c":115874.5,"v":115400,"usd":0.99603219}
{"ts":1758302040000,"o":115874.5,"h":115874.4,"l":115818.8,"c":115831.3,"v":1313700,"usd":11.33949835}
{"ts":1758302100000,"o":115831.3,"h":115840.1,"l":115830,"c":115840.1,"v":1791500,"usd":15.46584207}
{"ts":1758302160000,"o":115840.1,"h":115844.9,"l":115840,"c":115844.9,"v":278500,"usd":2.40414811}
{"ts":1758302220000,"o":115844.9,"h":115844.9,"l":115774.5,"c":115780,"v":627600,"usd":5.41866813}
{"ts":1758302280000,"o":115780,"h":115781,"l":115748.4,"c":115758.8,"v":164100,"usd":1.41751783}
{"ts":1758302340000,"o":115758.8,"h":115759.9,"l":115738.5,"c":115759.9,"v":368800,"usd":3.18624183}
{"ts":1758302400000,"o":115759.9,"h":115795.3,"l":115760,"c":115777.7,"v":612500,"usd":5.29051166}
{"ts":1758302460000,"o":115777.7,"h":115777.6,"l":115742.3,"c":115742.3,"v":44100,"usd":0.38095322}
{"ts":1758302520000,"o":115742.3,"h":115759.8,"l":115738.8,"c":115759.8,"v":291500,"usd":2.51841614}
{"ts":1758302580000,"o":115759.8,"h":115810.7,"l":115759.8,"c":115810.7,"v":94200,"usd":0.81362674}
{"ts":1758302640000,"o":115810.7,"h":115810.6,"l":115777.6,"c":115777.6,"v":237500,"usd":2.05094105}
{"ts":1758302700000,"o":115777.6,"h":115770.1,"l":115747.4,"c":115747.4,"v":181900,"usd":1.57135192}
{"ts":1758302760000,"o":115747.4,"h":115788.8,"l":115753.7,"c":115788.8,"v":310600,"usd":2.68290569}
{"ts":1758302820000,"o":115788.8,"h":115788.8,"l":115771.5,"c":115771.5,"v":80000,"usd":0.69092722}
{"ts":1758302880000,"o":115771.5,"h":115771.5,"l":115748.7,"c":115748.8,"v":178600,"usd":1.54280834}
{"ts":1758302940000,"o":115748.8,"h":115763.2,"l":115753,"c":115763.2,"v":170900,"usd":1.47640877}
{"ts":1758303000000,"o":115763.2,"h":115804.4,"l":115770.8,"c":115804.4,"v":118200,"usd":1.02093665}
{"ts":1758303060000,"o":115804.4,"h":115804.4,"l":115784.7,"c":115784.7,"v":307700,"usd":2.65717309}
{"ts":1758303120000,"o":115784.7,"h":115770.8,"l":115738.7,"c":115738.8,"v":360800,"usd":3.11727717}
{"ts":1758303180000,"o":115738.8,"h":115744.8,"l":115711.6,"c":115733.4,"v":298900,"usd":2.58257344}
{"ts":1758303240000,"o":115733.4,"h":115757.8,"l":115725.9,"c":115757.8,"v":154100,"usd":1.33133738}
{"ts":1758303300000,"o":115757.8,"h":115757.8,"l":115693.9,"c":115693.9,"v":101900,"usd":0.88046482}
{"ts":1758303360000,"o":115693.9,"h":115765.4,"l":115693.8,"c":115734.6,"v":62400,"usd":0.53915362}
{"ts":1758303420000,"o":115734.6,"h":115734.6,"l":115721.6,"c":115731.8,"v":14600,"usd":0.12616134}
{"ts":1758303480000,"o":115731.8,"h":115743.4,"l":115727.6,"c":115727.6,"v":86400,"usd":0.74650078}
{"ts":1758303540000,"o":115727.6,"h":115720,"l":115702.1,"c":115710,"v":114500,"usd":0.98957031}
{"ts":1758303600000,"o":115710,"h":115701.3,"l":115615.2,"c":115643.2,"v":637400,"usd":5.51210187}
{"ts":1758303660000,"o":115643.2,"h":115652.3,"l":115620.8,"c":115652.3,"v":111200,"usd":0.96169243}
{"ts":1758303720000,"o":115652.3,"h":115693.4,"l":115652.4,"c":115693.3,"v":655200,"usd":5.66421339}
{"ts":1758303780000,"o":115693.3,"h":115705,"l":115683.6,"c":115683.6,"v":176400,"usd":1.52466482}
{"ts":1758303840000,"o":115683.6,"h":115696.1,"l":115678.8,"c":115690.8,"v":190000,"usd":1.64233848}
{"ts":1758303900000,"o":115690.8,"h":115690.7,"l":115635.2,"c":115639.1,"v":84000,"usd":0.72629076}
{"ts":1758303960000,"o":115639.1,"h":115655.5,"l":115638.1,"c":115647.3,"v":119000,"usd":1.02903417}
{"ts":1758304020000,"o":115647.3,"h":115686.2,"l":115627.3,"c":115686.2,"v":300200,"usd":2.59596533}
{"ts":1758304080000,"o":115686.2,"h":115696.1,"l":115669.1,"c":115696.1,"v":128800,"usd":1.11338035}
{"ts":1758304140000,"o":115696.1,"h":115713.2,"l":115681.3,"c":115681.3,"v":272300,"usd":2.35353822}
{"ts":1758304200000,"o":115681.3,"h":115680,"l":115663.7,"c":115663.8,"v":123100,"usd":1.06421557}
{"ts":1758304260000,"o":115663.8,"h":115670.4,"l":115640.1,"c":115650,"v":166600,"usd":1.44048471}
{"ts":1758304320000,"o":115650,"h":115653.1,"l":115640,"c":115640,"v":66200,"usd":0.5724619}
{"ts":1758304380000,"o":115640,"h":115634.5,"l":115594.2,"c":115594.2,"v":118900,"usd":1.02840789}
{"ts":1758304440000,"o":115594.2,"h":115599.4,"l":115594.1,"c":115594.2,"v":89000,"usd":0.76993388}
{"ts":1758304500000,"o":115594.2,"h":115605,"l":115590.3,"c":115590.3,"v":62800,"usd":0.54323303}
{"ts":1758304560000,"o":115590.3,"h":115590.4,"l":115590.3,"c":115590.3,"v":2400,"usd":0.02076288}
{"ts":1758304620000,"o":115590.3,"h":115610,"l":115590,"c":115590,"v":242100,"usd":2.09422622}
{"ts":1758304680000,"o":115590,"h":115587.9,"l":115587.9,"c":115587.9,"v":12400,"usd":0.10727736}
{"ts":1758304740000,"o":115587.9,"h":115587.9,"l":115572.2,"c":115572.3,"v":131500,"usd":1.13766479}
{"ts":1758304800000,"o":115572.3,"h":115572.2,"l":115563.5,"c":115563.5,"v":36900,"usd":0.31928657}
{"ts":1758304860000,"o":115563.5,"h":115570.7,"l":115563.1,"c":115563.5,"v":266300,"usd":2.30434358}
{"ts":1758304920000,"o":115563.5,"h":115579.4,"l":115562.1,"c":115579.4,"v":157500,"usd":1.36277547}
{"ts":1758304980000,"o":115579.4,"h":115616.5,"l":115560.1,"c":115560.1,"v":238700,"usd":2.06493767}
{"ts":1758305040000,"o":115560.1,"h":115571.6,"l":115562.2,"c":115571.6,"v":5700,"usd":0.04932017}
{"ts":1758305100000,"o":115571.6,"h":115596.1,"l":115571.7,"c":115578.8,"v":135400,"usd":1.17137212}
{"ts":1758305160000,"o":115578.8,"h":115578.4,"l":115561.6,"c":115565.2,"v":33300,"usd":0.28811958}
{"ts":1758305220000,"o":115565.2,"h":115585.4,"l":115560.7,"c":115564.5,"v":139100,"usd":1.20349231}
{"ts":1758305280000,"o":115564.5,"h":115570.1,"l":115570.1,"c":115570.1,"v":14800,"usd":0.12806144}
{"ts":1758305340000,"o":115570.1,"h":115583.8,"l":115570.1,"c":115583.7,"v":87200,"usd":0.75445204}
{"ts":1758305400000,"o":115583.7,"h":115620.6,"l":115583.8,"c":115597.1,"v":306800,"usd":2.65377321}
{"ts":1758305460000,"o":115597.1,"h":115594.5,"l":115589.2,"c":115589.2,"v":2236700,"usd":19.35036059}
{"ts":1758305520000,"o":115589.2,"h":115589.3,"l":115520.5,"c":115532,"v":6174800,"usd":53.42514012}
{"ts":1758305580000,"o":115532,"h":115532,"l":115450,"c":115475.6,"v":2355300,"usd":20.39680027}
{"ts":1758305640000,"o":115475.6,"h":115540,"l":115475.6,"c":115540,"v":514700,"usd":4.45590015}
{"ts":1758305700000,"o":115540,"h":115571.8,"l":115513.1,"c":115513.1,"v":399200,"usd":3.45466768}
{"ts":1758305760000,"o":115513.1,"h":115530.2,"l":115513.1,"c":115520,"v":93600,"usd":0.81024659}
{"ts":1758305820000,"o":115520,"h":115520,"l":115469.6,"c":115469.7,"v":63300,"usd":0.54803074}
{"ts":1758305880000,"o":115469.7,"h":115469.7,"l":115420.8,"c":115450.3,"v":465600,"usd":4.03347148}
{"ts":1758305940000,"o":115450.3,"h":115493.3,"l":115454.2,"c":115492.1,"v":396000,"usd":3.42937325}
{"ts":1758306000000,"o":115492.1,"h":115492.1,"l":115454.6,"c":115454.6,"v":58700,"usd":0.50827337}
{"ts":1758306060000,"o":115454.6,"h":115450.1,"l":115417.1,"c":115417.1,"v":105800,"usd":0.91644245}
{"ts":1758306120000,"o":115417.1,"h":115470.2,"l":115417.1,"c":115470.2,"v":769100,"usd":6.66269788}
{"ts":1758306180000,"o":115470.2,"h":115483,"l":115465.5,"c":115465.6,"v":388800,"usd":3.36680344}
{"ts":1758306240000,"o":115465.6,"h":115477.9,"l":115465.6,"c":115477.9,"v":154800,"usd":1.34057583}
{"ts":1758306300000,"o":115477.9,"h":115483,"l":115449.8,"c":115449.9,"v":223000,"usd":1.93113759}
{"ts":1758306360000,"o":115449.9,"h":115460.5,"l":115446.2,"c":115460.5,"v":91100,"usd":0.7891081}
{"ts":1758306420000,"o":115460.5,"h":115470.1,"l":115459.7,"c":115470.1,"v":144100,"usd":1.24799128}
{"ts":1758306480000,"o":115470.1,"h":115470.1,"l":115455.1,"c":115455.2,"v":47400,"usd":0.41052462}
{"ts":1758306540000,"o":115455.2,"h":115455.1,"l":115434.5,"c":115434.6,"v":48000,"usd":0.41578146}
{"ts":1758306600000,"o":115434.6,"h":115445.7,"l":115434.6,"c":115445.7,"v":5900,"usd":0.05111055}
{"ts":1758306660000,"o":115445.7,"h":115445.6,"l":115417.1,"c":115432.2,"v":175900,"usd":1.52381057}
{"ts":1758306720000,"o":115432.2,"h":115477.8,"l":115431.1,"c":115477.8,"v":395200,"usd":3.4229953}
{"ts":1758306780000,"o":115477.8,"h":115493.4,"l":115447.3,"c":115479.6,"v":242400,"usd":2.09922217}
{"ts":1758306840000,"o":115479.6,"h":115522.4,"l":115488.8,"c":115509.9,"v":305100,"usd":2.64141656}
{"ts":1758306900000,"o":115509.9,"h":115510.4,"l":115481.9,"c":115482,"v":168400,"usd":1.45795656}
{"ts":1758306960000,"o":115482,"h":115500,"l":115485.2,"c":115499.9,"v":80900,"usd":0.70049205}
{"ts":1758307020000,"o":115499.9,"h":115511.1,"l":115461.3,"c":115461.3,"v":125500,"usd":1.08667226}
{"ts":1758307080000,"o":115461.3,"h":115522.2,"l":115461.4,"c":115504,"v":489700,"usd":4.24013154}
{"ts":1758307140000,"o":115504,"h":115508.7,"l":115480.2,"c":115483.4,"v":109400,"usd":0.94718854}
{"ts":1758307200000,"o":115483.4,"h":115509,"l":115483.3,"c":115491.4,"v":1076300,"usd":9.31899222}
{"ts":1758307260000,"o":115491.4,"h":115532.6,"l":115491.5,"c":115532.6,"v":314700,"usd":2.72425287}
{"ts":1758307320000,"o":115532.6,"h":115563.2,"l":115532.6,"c":115563.2,"v":318400,"usd":2.75568909}
{"ts":1758307380000,"o":115563.2,"h":115597.5,"l":115566.3,"c":115597.5,"v":132900,"usd":1.14987642}
{"ts":1758307440000,"o":115597.5,"h":115643.8,"l":115597.5,"c":115620.1,"v":742400,"usd":6.42096735}
{"ts":1758307500000,"o":115620.1,"h":115627.5,"l":115615.4,"c":115615.5,"v":85200,"usd":0.73686472}
{"ts":1758307560000,"o":115615.5,"h":115659.9,"l":115615.5,"c":115659.9,"v":221800,"usd":1.9179763}
{"ts":1758307620000,"o":115659.9,"h":115645.4,"l":115533.3,"c":115533.3,"v":506800,"usd":4.38309474}
{"ts":1758307680000,"o":115533.3,"h":115541.2,"l":115519,"c":115519,"v":56400,"usd":0.48816633}
{"ts":1758307740000,"o":115519,"h":115514,"l":115490,"c":115490,"v":179800,"usd":1.55666617}
{"ts":1758307800000,"o":115490,"h":115490,"l":115461.4,"c":115461.4,"v":182200,"usd":1.57777329}
{"ts":1758307860000,"o":115461.4,"h":115461.4,"l":115421.1,"c":115440.3,"v":637600,"usd":5.52277969}
{"ts":1758307920000,"o":115440.3,"h":115440.3,"l":115440.3,"c":115440.3,"v":21900,"usd":0.18970875}
{"ts":1758307980000,"o":115440.3,"h":115480.7,"l":115440.4,"c":115480.7,"v":257700,"usd":2.23211761}
{"ts":1758308040000,"o":115480.7,"h":115492.3,"l":115458.2,"c":115458.2,"v":189500,"usd":1.64086097}
{"ts":1758308100000,"o":115458.2,"h":115458.2,"l":115440,"c":115440,"v":101800,"usd":0.8817926}
{"ts":1758308160000,"o":115440,"h":115440.1,"l":115425.6,"c":115425.6,"v":97600,"usd":0.84551861}
{"ts":1758308220000,"o":115425.6,"h":115422.6,"l":115410.4,"c":115410.5,"v":123600,"usd":1.07090932}
{"ts":1758308280000,"o":115410.5,"h":115419,"l":115410.4,"c":115417.8,"v":104400,"usd":0.90456585}
{"ts":1758308340000,"o":115417.8,"h":115425.7,"l":115417.9,"c":115425.7,"v":12500,"usd":0.10829744}
{"ts":1758308400000,"o":115425.7,"h":115447.6,"l":115431.4,"c":115447.6,"v":677300,"usd":5.86751577}
{"ts":1758308460000,"o":115447.6,"h":115464.7,"l":115432.9,"c":115452,"v":92600,"usd":0.80206526}
{"ts":1758308520000,"o":115452,"h":115510,"l":115452.1,"c":115483.5,"v":145200,"usd":1.25725459}
{"ts":1758308580000,"o":115483.5,"h":115488.3,"l":115444.7,"c":115446.3,"v":156600,"usd":1.35628294}
{"ts":1758308640000,"o":115446.3,"h":115470,"l":115446.3,"c":115469.9,"v":52200,"usd":0.45209032}
{"ts":1758308700000,"o":115469.9,"h":115469.9,"l":115431.8,"c":115431.8,"v":493900,"usd":4.27781063}
{"ts":1758308760000,"o":115431.8,"h":115437.4,"l":115350.2,"c":115363.9,"v":1877300,"usd":16.26880639}
{"ts":1758308820000,"o":115363.9,"h":115398.2,"l":115336.2,"c":115353.9,"v":284600,"usd":2.46655675}
{"ts":1758308880000,"o":115353.9,"h":115347,"l":115330.1,"c":115341.2,"v":80500,"usd":0.69793071}
{"ts":1758308940000,"o":115341.2,"h":115341.3,"l":115341.3,"c":115341.3,"v":300,"usd":0.00260097}
{"ts":1758309000000,"o":115341.3,"h":115356.7,"l":115341.3,"c":115356.7,"v":251100,"usd":2.17690905}
{"ts":1758309060000,"o":115356.7,"h":115351.2,"l":115351.1,"c":115351.1,"v":21600,"usd":0.18725472}
{"ts":1758309120000,"o":115351.1,"h":115366.9,"l":115348.7,"c":115348.7,"v":200900,"usd":1.74157108}
{"ts":1758309180000,"o":115348.7,"h":115348.8,"l":115340.2,"c":115340.3,"v":71800,"usd":0.6224931}
{"ts":1758309240000,"o":115340.3,"h":115340.2,"l":115313.3,"c":115334.4,"v":225000,"usd":1.95098534}
{"ts":1758309300000,"o":115334.4,"h":115334.4,"l":115326,"c":115326,"v":89400,"usd":0.77516876}
{"ts":1758309360000,"o":115326,"h":115363.3,"l":115321.8,"c":115363.3,"v":158900,"usd":1.37765319}
{"ts":1758309420000,"o":115363.3,"h":115363.3,"l":115340,"c":115340,"v":31400,"usd":0.27222257}
{"ts":1758309480000,"o":115340,"h":115340.1,"l":115334.3,"c":115335.4,"v":244700,"usd":2.12163721}
{"ts":1758309540000,"o":115335.4,"h":115335.5,"l":115330,"c":115330,"v":574500,"usd":4.98115392}
{"ts":1758309600000,"o":115330,"h":115318.3,"l":115318.3,"c":115318.3,"v":4900,"usd":0.04249133}
{"ts":1758309660000,"o":115318.3,"h":115334.1,"l":115318.4,"c":115320.1,"v":91500,"usd":0.79342786}
{"ts":1758309720000,"o":115320.1,"h":115320.1,"l":115320,"c":115320,"v":10000,"usd":0.086715}
{"ts":1758309780000,"o":115320,"h":115320.1,"l":115320,"c":115320.1,"v":20400,"usd":0.1768986}
{"ts":1758309840000,"o":115320.1,"h":115339.8,"l":115320,"c":115339.8,"v":483900,"usd":4.19592157}
{"ts":1758309900000,"o":115339.8,"h":115339.8,"l":115339.7,"c":115339.8,"v":5500,"usd":0.047685}
{"ts":1758309960000,"o":115339.8,"h":115343.6,"l":115339.7,"c":115343.6,"v":99100,"usd":0.85919691}
{"ts":1758310020000,"o":115343.6,"h":115389.8,"l":115343.6,"c":115379.9,"v":843900,"usd":7.31525449}
{"ts":1758310080000,"o":115379.9,"h":115379.8,"l":115362.6,"c":115374.8,"v":385900,"usd":3.34493535}
{"ts":1758310140000,"o":115374.8,"h":115429.5,"l":115374.8,"c":115410.4,"v":397400,"usd":3.44334299}
{"ts":1758310200000,"o":115410.4,"h":115396.1,"l":115396,"c":115396.1,"v":33000,"usd":0.2859714}
{"ts":1758310260000,"o":115396.1,"h":115396.1,"l":115352.2,"c":115352.2,"v":361000,"usd":3.12873555}
{"ts":1758310320000,"o":115352.2,"h":115352.3,"l":115324,"c":115324,"v":79900,"usd":0.69271183}
{"ts":1758310380000,"o":115324,"h":115326.2,"l":115300.7,"c":115313.1,"v":117400,"usd":1.01808802}
{"ts":1758310440000,"o":115313.1,"h":115313.1,"l":115313.1,"c":115313.1,"v":0,"usd":0}
{"ts":1758310500000,"o":115313.1,"h":115318.9,"l":115284.7,"c":115304.9,"v":297200,"usd":2.57772275}
{"ts":1758310560000,"o":115304.9,"h":115324.7,"l":115309.6,"c":115324.7,"v":17100,"usd":0.14829066}
{"ts":1758310620000,"o":115324.7,"h":115351.9,"l":115324.7,"c":115351.9,"v":69000,"usd":0.59823072}
{"ts":1758310680000,"o":115351.9,"h":115376.3,"l":115351.9,"c":115371.9,"v":155800,"usd":1.35047552}
{"ts":1758310740000,"o":115371.9,"h":115437.3,"l":115360.4,"c":115437.3,"v":294200,"usd":2.54934396}
{"ts":1758310800000,"o":115437.3,"h":115430.9,"l":115381.2,"c":115398.1,"v":54800,"usd":0.47484756}
{"ts":1758310860000,"o":115398.1,"h":115398,"l":115366.3,"c":115367.2,"v":70500,"usd":0.61094883}
{"ts":1758310920000,"o":115367.2,"h":115364.1,"l":115350,"c":115350,"v":54400,"usd":0.47160162}
{"ts":1758310980000,"o":115350,"h":115338.2,"l":115321,"c":115330.7,"v":197700,"usd":1.714223}
{"ts":1758311040000,"o":115330.7,"h":115330.7,"l":115267.9,"c":115268,"v":748300,"usd":6.49051766}
{"ts":1758311100000,"o":115268,"h":115268,"l":115220.9,"c":115221,"v":711400,"usd":6.17316621}
{"ts":1758311160000,"o":115221,"h":115227.6,"l":115156.6,"c":115192.7,"v":4328600,"usd":37.57946479}
{"ts":1758311220000,"o":115192.7,"h":115219.9,"l":115192.6,"c":115207.2,"v":58500,"usd":0.50776254}
{"ts":1758311280000,"o":115207.2,"h":115235.1,"l":115207.2,"c":115235.1,"v":9000,"usd":0.07811529}
{"ts":1758311340000,"o":115235.1,"h":115235,"l":115194.7,"c":115194.7,"v":51100,"usd":0.44347441}
{"ts":1758311400000,"o":115194.7,"h":115210,"l":115165.8,"c":115169.8,"v":281900,"usd":2.44722154}
{"ts":1758311460000,"o":115169.8,"h":115210.8,"l":115169.8,"c":115194.8,"v":141300,"usd":1.2267755}
{"ts":1758311520000,"o":115194.8,"h":115195.8,"l":115177.6,"c":115185.4,"v":396200,"usd":3.43982371}
{"ts":1758311580000,"o":115185.4,"h":115185.4,"l":115170.1,"c":115170.1,"v":64200,"usd":0.55739574}
{"ts":1758311640000,"o":115170.1,"h":115170.1,"l":115164.5,"c":115164.5,"v":35000,"usd":0.30390092}
{"ts":1758311700000,"o":115164.5,"h":115182.1,"l":115159.5,"c":115179.5,"v":463200,"usd":4.02201731}
{"ts":1758311760000,"o":115179.5,"h":115199.8,"l":115163.3,"c":115194.1,"v":82200,"usd":0.71366629}
{"ts":1758311820000,"o":115194.1,"h":115199.9,"l":115199.1,"c":115199.1,"v":36700,"usd":0.31857802}
{"ts":1758311880000,"o":115199.1,"h":115194.5,"l":115188.6,"c":115188.6,"v":190100,"usd":1.65026608}
{"ts":1758311940000,"o":115188.6,"h":115208.2,"l":115188.6,"c":115208.1,"v":128200,"usd":1.11288675}
{"ts":1758312000000,"o":115208.1,"h":115190.9,"l":115142.4,"c":115159.6,"v":382600,"usd":3.32229528}
{"ts":1758312060000,"o":115159.6,"h":115170.2,"l":115135.6,"c":115170.2,"v":266400,"usd":2.31346652}
{"ts":1758312120000,"o":115170.2,"h":115307.5,"l":115170.3,"c":115275.1,"v":2264100,"usd":19.63813589}
{"ts":1758312180000,"o":115275.1,"h":115283.4,"l":115236.1,"c":115251.8,"v":229700,"usd":1.99293518}
{"ts":1758312240000,"o":115251.8,"h":115347,"l":115255.3,"c":115306.5,"v":1132700,"usd":9.82204092}
{"ts":1758312300000,"o":115306.5,"h":115327.6,"l":115294.7,"c":115327.6,"v":85600,"usd":0.74233714}
{"ts":1758312360000,"o":115327.6,"h":115343.8,"l":115321.2,"c":115321.2,"v":439000,"usd":3.80640779}
{"ts":1758312420000,"o":115321.2,"h":115321.3,"l":115280.5,"c":115280.5,"v":499100,"usd":4.32904979}
{"ts":1758312480000,"o":115280.5,"h":115280.8,"l":115264.5,"c":115280.3,"v":486400,"usd":4.21943657}
{"ts":1758312540000,"o":115280.3,"h":115295.7,"l":115261.7,"c":115295.7,"v":212600,"usd":1.84440761}
{"ts":1758312600000,"o":115295.7,"h":115314,"l":115295.8,"c":115302.4,"v":73400,"usd":0.63659169}
{"ts":1758312660000,"o":115302.4,"h":115338.2,"l":115300.3,"c":115338.2,"v":161600,"usd":1.40129}
{"ts":1758312720000,"o":115338.2,"h":115345.9,"l":115330,"c":115330,"v":44700,"usd":0.38755701}
{"ts":1758312780000,"o":115330,"h":115358.5,"l":115332.6,"c":115358.5,"v":417100,"usd":3.61603998}
{"ts":1758312840000,"o":115358.5,"h":115386.6,"l":115358.5,"c":115386.6,"v":62100,"usd":0.53825467}
{"ts":1758312900000,"o":115386.6,"h":115386.5,"l":115338.1,"c":115356.4,"v":75300,"usd":0.65274469}
{"ts":1758312960000,"o":115356.4,"h":115356.3,"l":115330,"c":115330,"v":3400,"usd":0.02947467}
{"ts":1758313020000,"o":115330,"h":115347.3,"l":115330.1,"c":115347.3,"v":130800,"usd":1.13412137}
{"ts":1758313080000,"o":115347.3,"h":115400,"l":115360,"c":115400,"v":18800,"usd":0.16292883}
{"ts":1758313140000,"o":115400,"h":115415,"l":115383.5,"c":115414.9,"v":172900,"usd":1.49827388}
{"ts":1758313200000,"o":115414.9,"h":115414.9,"l":115370.1,"c":115370.1,"v":50700,"usd":0.43942496}
{"ts":1758313260000,"o":115370.1,"h":115370.5,"l":115365.3,"c":115365.4,"v":77000,"usd":0.66744173}
{"ts":1758313320000,"o":115365.4,"h":115382.6,"l":115375.8,"c":115382.6,"v":11500,"usd":0.0996683}
{"ts":1758313380000,"o":115382.6,"h":115400.5,"l":115373.9,"c":115400.5,"v":160300,"usd":1.38938302}
{"ts":1758313440000,"o":115400.5,"h":115407.5,"l":115400.5,"c":115407.5,"v":52800,"usd":0.45753294}
{"ts":1758313500000,"o":115407.5,"h":115407.5,"l":115407.5,"c":115407.5,"v":12700,"usd":0.11004423}
{"ts":1758313560000,"o":115407.5,"h":115449.9,"l":115407.5,"c":115449.9,"v":187700,"usd":1.62630529}
{"ts":1758313620000,"o":115449.9,"h":115450,"l":115448.8,"c":115448.8,"v":192900,"usd":1.67086122}
{"ts":1758313680000,"o":115448.8,"h":115468,"l":115438.2,"c":115468,"v":133900,"usd":1.1598541}
{"ts":1758313740000,"o":115468,"h":115467.9,"l":115422.2,"c":115422.2,"v":256800,"usd":2.22424682}
{"ts":1758313800000,"o":115422.2,"h":115422.3,"l":115420.1,"c":115422.3,"v":105900,"usd":0.91751756}
{"ts":1758313860000,"o":115422.3,"h":115445.2,"l":115437.3,"c":115445.2,"v":84000,"usd":0.72766674}
{"ts":1758313920000,"o":115445.2,"h":115445.1,"l":115360.1,"c":115360.1,"v":619300,"usd":5.366045}
{"ts":1758313980000,"o":115360.1,"h":115367.1,"l":115350.1,"c":115367.1,"v":220500,"usd":1.91149523}
{"ts":1758314040000,"o":115367.1,"h":115370,"l":115354.4,"c":115370,"v":36000,"usd":0.31204961}
{"ts":1758314100000,"o":115370,"h":115390,"l":115380,"c":115390,"v":50800,"usd":0.44025983}
{"ts":1758314160000,"o":115390,"h":115420.6,"l":115390,"c":115420.6,"v":50900,"usd":0.44105814}
{"ts":1758314220000,"o":115420.6,"h":115436.1,"l":115420.7,"c":115436.1,"v":3000,"usd":0.02599092}
{"ts":1758314280000,"o":115436.1,"h":115436,"l":115420.2,"c":115420.2,"v":22800,"usd":0.19751607}
{"ts":1758314340000,"o":115420.2,"h":115414.1,"l":115391.6,"c":115414.1,"v":68200,"usd":0.59095119}
{"ts":1758314400000,"o":115414.1,"h":115420,"l":115414.1,"c":115420,"v":20000,"usd":0.17328787}
{"ts":1758314460000,"o":115420,"h":115432,"l":115431.9,"c":115432,"v":17700,"usd":0.15333687}
{"ts":1758314520000,"o":115432,"h":115440,"l":115439.9,"c":115439.9,"v":14200,"usd":0.1230075}
{"ts":1758314580000,"o":115439.9,"h":115467,"l":115431.5,"c":115438.4,"v":79600,"usd":0.68952459}
{"ts":1758314640000,"o":115438.4,"h":115467.3,"l":115438.5,"c":115467.2,"v":175200,"usd":1.51745927}
{"ts":1758314700000,"o":115467.2,"h":115459.7,"l":115452.2,"c":115452.2,"v":51200,"usd":0.44344392}
{"ts":1758314760000,"o":115452.2,"h":115483.7,"l":115450.8,"c":115476,"v":740500,"usd":6.41309301}
{"ts":1758314820000,"o":115476,"h":115467.3,"l":115467.3,"c":115467.3,"v":16800,"usd":0.1454964}
{"ts":1758314880000,"o":115467.3,"h":115467.3,"l":115450,"c":115450,"v":154300,"usd":1.33639173}
{"ts":1758314940000,"o":115450,"h":115440.1,"l":115440,"c":115440.1,"v":4600,"usd":0.0398475}
{"ts":1758315000000,"o":115440.1,"h":115440,"l":115395.9,"c":115395.9,"v":640400,"usd":5.54814828}
{"ts":1758315060000,"o":115395.9,"h":115390.1,"l":115370.1,"c":115370.1,"v":110300,"usd":0.9559664}
{"ts":1758315120000,"o":115370.1,"h":115370.1,"l":115370,"c":115370,"v":3500,"usd":0.0303373}
{"ts":1758315180000,"o":115370,"h":115380,"l":115351.3,"c":115351.3,"v":88500,"usd":0.76710218}
{"ts":1758315240000,"o":115351.3,"h":115351.3,"l":115340.1,"c":115340.1,"v":21800,"usd":0.18899768}
{"ts":1758315300000,"o":115340.1,"h":115362.1,"l":115340.1,"c":115345.9,"v":37400,"usd":0.32424969}
{"ts":1758315360000,"o":115345.9,"h":115340,"l":115331.1,"c":115331.1,"v":2200,"usd":0.01907493}
{"ts":1758315420000,"o":115331.1,"h":115330.1,"l":115314,"c":115320.2,"v":121800,"usd":1.056162}
{"ts":1758315480000,"o":115320.2,"h":115335.7,"l":115315,"c":115315,"v":207000,"usd":1.79497063}
{"ts":1758315540000,"o":115315,"h":115324.1,"l":115309.5,"c":115319.9,"v":182000,"usd":1.57829824}
{"ts":1758315600000,"o":115319.9,"h":115383.9,"l":115328.9,"c":115383.8,"v":515800,"usd":4.47120469}
{"ts":1758315660000,"o":115383.8,"h":115460,"l":115383.9,"c":115460,"v":141200,"usd":1.22338285}
{"ts":1758315720000,"o":115460,"h":115459.5,"l":115420.7,"c":115420.7,"v":123700,"usd":1.07148404}
{"ts":1758315780000,"o":115420.7,"h":115404.1,"l":115400,"c":115400,"v":52400,"usd":0.45407148}
{"ts":1758315840000,"o":115400,"h":115389.2,"l":115377.2,"c":115377.2,"v":25500,"usd":0.22101315}
{"ts":1758315900000,"o":115377.2,"h":115372.5,"l":115351.3,"c":115351.3,"v":162300,"usd":1.40677373}
{"ts":1758315960000,"o":115351.3,"h":115352.9,"l":115352.8,"c":115352.8,"v":4100,"usd":0.03554315}
{"ts":1758316020000,"o":115352.8,"h":115352.8,"l":115352.8,"c":115352.8,"v":0,"usd":0}
{"ts":1758316080000,"o":115352.8,"h":115340.1,"l":115340.1,"c":115340.1,"v":200,"usd":0.001734}
{"ts":1758316140000,"o":115340.1,"h":115340,"l":115340,"c":115340,"v":2000,"usd":0.01734}
{"ts":1758316200000,"o":115340,"h":115340,"l":115339.9,"c":115339.9,"v":9100,"usd":0.078897}
{"ts":1758316260000,"o":115339.9,"h":115390.9,"l":115339.9,"c":115385.8,"v":414100,"usd":3.59003887}
{"ts":1758316320000,"o":115385.8,"h":115385.7,"l":115385.7,"c":115385.7,"v":400,"usd":0.00346664}
{"ts":1758316380000,"o":115385.7,"h":115390.8,"l":115385.7,"c":115390.8,"v":33100,"usd":0.28686146}
{"ts":1758316440000,"o":115390.8,"h":115390.8,"l":115390.8,"c":115390.8,"v":1400,"usd":0.01213268}
{"ts":1758316500000,"o":115390.8,"h":115426.4,"l":115390.9,"c":115421,"v":153500,"usd":1.33004619}
{"ts":1758316560000,"o":115421,"h":115441.7,"l":115429.9,"c":115441.7,"v":5400,"usd":0.0467799}
{"ts":1758316620000,"o":115441.7,"h":115441.7,"l":115441.7,"c":115441.7,"v":0,"usd":0}
{"ts":1758316680000,"o":115441.7,"h":115476.8,"l":115441.7,"c":115476.8,"v":35000,"usd":0.30316549}
{"ts":1758316740000,"o":115476.8,"h":115484.9,"l":115476.8,"c":115484.9,"v":425500,"usd":3.68449582}
{"ts":1758316800000,"o":115484.9,"h":115494,"l":115466.8,"c":115466.8,"v":105700,"usd":0.91525093}
{"ts":1758316860000,"o":115466.8,"h":115472.1,"l":115472.1,"c":115472.1,"v":10400,"usd":0.09006504}
{"ts":1758316920000,"o":115472.1,"h":115472.1,"l":115450,"c":115450.1,"v":77200,"usd":0.66861642}
{"ts":1758316980000,"o":115450.1,"h":115450.1,"l":115450,"c":115450,"v":7900,"usd":0.06842822}
{"ts":1758317040000,"o":115450,"h":115443.5,"l":115443.4,"c":115443.4,"v":900,"usd":0.00779602}
{"ts":1758317100000,"o":115443.4,"h":115457.7,"l":115443.5,"c":115457.7,"v":57700,"usd":0.49978684}
{"ts":1758317160000,"o":115457.7,"h":115467.1,"l":115451.8,"c":115451.8,"v":19200,"usd":0.16628513}
{"ts":1758317220000,"o":115451.8,"h":115451.8,"l":115444,"c":115444,"v":19300,"usd":0.16717836}
{"ts":1758317280000,"o":115444,"h":115444.1,"l":115444,"c":115444,"v":10700,"usd":0.09268554}
{"ts":1758317340000,"o":115444,"h":115444.1,"l":115444.1,"c":115444.1,"v":43800,"usd":0.37940436}
{"ts":1758317400000,"o":115444.1,"h":115468.6,"l":115457.8,"c":115468.6,"v":17900,"usd":0.15503268}
{"ts":1758317460000,"o":115468.6,"h":115468.2,"l":115468.2,"c":115468.2,"v":7000,"usd":0.0606228}
{"ts":1758317520000,"o":115468.2,"h":115468.3,"l":115468.2,"c":115468.2,"v":3800,"usd":0.03290952}
{"ts":1758317580000,"o":115468.2,"h":115468.3,"l":115468.2,"c":115468.2,"v":23300,"usd":0.20178732}
{"ts":1758317640000,"o":115468.2,"h":115468.2,"l":115468.2,"c":115468.2,"v":17200,"usd":0.14895888}
{"ts":1758317700000,"o":115468.2,"h":115478.6,"l":115468.2,"c":115478.6,"v":124600,"usd":1.07906998}
{"ts":1758317760000,"o":115478.6,"h":115481,"l":115478.6,"c":115481,"v":86300,"usd":0.74731409}
{"ts":1758317820000,"o":115481,"h":115483,"l":115481,"c":115483,"v":27800,"usd":0.24073097}
{"ts":1758317880000,"o":115483,"h":115500,"l":115482.9,"c":115500,"v":239600,"usd":2.07463877}
{"ts":1758317940000,"o":115500,"h":115520,"l":115500,"c":115520,"v":107100,"usd":0.92717703}
{"ts":1758318000000,"o":115520,"h":115520,"l":115519.9,"c":115520,"v":39800,"usd":0.3445287}
{"ts":1758318060000,"o":115520,"h":115524.8,"l":115519.9,"c":115520,"v":98900,"usd":0.85612621}
{"ts":1758318120000,"o":115520,"h":115520,"l":115520,"c":115520,"v":6100,"usd":0.05280465}
{"ts":1758318180000,"o":115520,"h":115520,"l":115520,"c":115520,"v":8000,"usd":0.069252}
{"ts":1758318240000,"o":115520,"h":115524,"l":115520,"c":115524,"v":103500,"usd":0.8959467}
{"ts":1758318300000,"o":115524,"h":115524,"l":115503.3,"c":115504,"v":149000,"usd":1.28992068}
{"ts":1758318360000,"o":115504,"h":115517,"l":115504,"c":115517,"v":118100,"usd":1.02243242}
{"ts":1758318420000,"o":115517,"h":115524,"l":115517,"c":115524,"v":95000,"usd":0.82236755}
{"ts":1758318480000,"o":115524,"h":115527.7,"l":115524,"c":115527.7,"v":26500,"usd":0.22938895}
{"ts":1758318540000,"o":115527.7,"h":115712.4,"l":115527.7,"c":115591.6,"v":7008900,"usd":60.60909884}
{"ts":1758318600000,"o":115591.6,"h":115591.6,"l":115545.6,"c":115545.7,"v":896300,"usd":7.75508354}
{"ts":1758318660000,"o":115545.7,"h":115545.7,"l":115542,"c":115542.1,"v":160400,"usd":1.38820197}
{"ts":1758318720000,"o":115542.1,"h":115542.1,"l":115541,"c":115541.1,"v":14400,"usd":0.12463056}
{"ts":1758318780000,"o":115541.1,"h":115541,"l":115536,"c":115536,"v":51500,"usd":0.44573641}
{"ts":1758318840000,"o":115536,"h":115536,"l":115522,"c":115522,"v":23700,"usd":0.20514639}
{"ts":1758318900000,"o":115522,"h":115520,"l":115500,"c":115500,"v":432200,"usd":3.7418904}
{"ts":1758318960000,"o":115500,"h":115500,"l":115484.3,"c":115484.4,"v":26500,"usd":0.22944563}
{"ts":1758319020000,"o":115484.4,"h":115484.4,"l":115484.3,"c":115484.3,"v":5400,"usd":0.04675968}
{"ts":1758319080000,"o":115484.3,"h":115499.9,"l":115480.1,"c":115499.9,"v":340200,"usd":2.94588966}
{"ts":1758319140000,"o":115499.9,"h":115511.4,"l":115511.4,"c":115511.4,"v":3800,"usd":0.03289736}
{"ts":1758319200000,"o":115511.4,"h":115511.4,"l":115511.4,"c":115511.4,"v":0,"usd":0}
{"ts":1758319260000,"o":115511.4,"h":115511.4,"l":115511.4,"c":115511.4,"v":270300,"usd":2.34004116}
{"ts":1758319320000,"o":115511.4,"h":115511.4,"l":115511.4,"c":115511.4,"v":25400,"usd":0.21989288}
{"ts":1758319380000,"o":115511.4,"h":115572.9,"l":115511.4,"c":115572.8,"v":463800,"usd":4.01425116}
{"ts":1758319440000,"o":115572.8,"h":115577.9,"l":115546.9,"c":115577.9,"v":250200,"usd":2.16509359}
{"ts":1758319500000,"o":115577.9,"h":115577.9,"l":115566,"c":115566,"v":206700,"usd":1.78854897}
{"ts":1758319560000,"o":115566,"h":115565.7,"l":115565.7,"c":115565.7,"v":200,"usd":0.00173062}
{"ts":1758319620000,"o":115565.7,"h":115565.7,"l":115565.7,"c":115565.7,"v":400,"usd":0.00346124}
{"ts":1758319680000,"o":115565.7,"h":115577.8,"l":115565.7,"c":115577.8,"v":366700,"usd":3.17306164}
{"ts":1758319740000,"o":115577.8,"h":115596,"l":115577.8,"c":115596,"v":834700,"usd":7.2217943}
{"ts":1758319800000,"o":115596,"h":115615,"l":115600,"c":115615,"v":251300,"usd":2.17375394}
{"ts":1758319860000,"o":115615,"h":115615,"l":115615,"c":115615,"v":7400,"usd":0.06400556}
{"ts":1758319920000,"o":115615,"h":115615,"l":115607,"c":115607,"v":134100,"usd":1.15989044}
{"ts":1758319980000,"o":115607,"h":115607.1,"l":115602,"c":115602,"v":367000,"usd":3.17459993}
{"ts":1758320040000,"o":115602,"h":115682.4,"l":115582.5,"c":115682.4,"v":1589200,"usd":13.74207232}
{"ts":1758320100000,"o":115682.4,"h":115652.2,"l":115639.8,"c":115652.2,"v":71900,"usd":0.62174425}
{"ts":1758320160000,"o":115652.2,"h":115652.2,"l":115652.1,"c":115652.1,"v":4300,"usd":0.03718038}
{"ts":1758320220000,"o":115652.1,"h":115652.2,"l":115617.4,"c":115617.4,"v":398000,"usd":3.44191813}
{"ts":1758320280000,"o":115617.4,"h":115617.4,"l":115605.5,"c":115608,"v":253700,"usd":2.19446268}
{"ts":1758320340000,"o":115608,"h":115609,"l":115608,"c":115609,"v":110700,"usd":0.95754378}
{"ts":1758320400000,"o":115609,"h":115609,"l":115609,"c":115609,"v":46100,"usd":0.39875578}
{"ts":1758320460000,"o":115609,"h":115613,"l":115607,"c":115607,"v":149900,"usd":1.29659416}
{"ts":1758320520000,"o":115607,"h":115607.1,"l":115607,"c":115607,"v":9900,"usd":0.085635}
{"ts":1758320580000,"o":115607,"h":115607,"l":115588,"c":115588,"v":421000,"usd":3.64170581}
{"ts":1758320640000,"o":115588,"h":115588,"l":115587,"c":115587,"v":2300,"usd":0.01989835}
{"ts":1758320700000,"o":115587,"h":115594.1,"l":115587,"c":115594.1,"v":148600,"usd":1.28560064}
{"ts":1758320760000,"o":115594.1,"h":115652.2,"l":115600,"c":115652.1,"v":506100,"usd":4.37711456}
{"ts":1758320820000,"o":115652.1,"h":115652.1,"l":115641,"c":115641,"v":13300,"usd":0.11500148}
{"ts":1758320880000,"o":115641,"h":115641,"l":115639,"c":115639,"v":116000,"usd":1.00311512}
{"ts":1758320940000,"o":115639,"h":115638,"l":115630,"c":115630,"v":58300,"usd":0.50416377}
{"ts":1758321000000,"o":115630,"h":115630.1,"l":115629,"c":115629,"v":52100,"usd":0.45057643}
{"ts":1758321060000,"o":115629,"h":115629.1,"l":115629,"c":115629,"v":1100,"usd":0.00951313}
{"ts":1758321120000,"o":115629,"h":115629.1,"l":115629,"c":115629,"v":36100,"usd":0.31220363}
{"ts":1758321180000,"o":115629,"h":115629.1,"l":115629,"c":115629,"v":6400,"usd":0.05534912}
{"ts":1758321240000,"o":115629,"h":115633,"l":115629,"c":115633,"v":114200,"usd":0.98763497}
{"ts":1758321300000,"o":115633,"h":115643.8,"l":115633,"c":115643.8,"v":292100,"usd":2.52607593}
{"ts":1758321360000,"o":115643.8,"h":115650.8,"l":115639.4,"c":115650.8,"v":441600,"usd":3.81854668}
{"ts":1758321420000,"o":115650.8,"h":115650.8,"l":115650.8,"c":115650.8,"v":44000,"usd":0.3804548}
{"ts":1758321480000,"o":115650.8,"h":115650.8,"l":115650.8,"c":115650.8,"v":5100,"usd":0.04409817}
{"ts":1758321540000,"o":115650.8,"h":115650.8,"l":115642.1,"c":115642.1,"v":156100,"usd":1.34977906}
{"ts":1758321600000,"o":115642.1,"h":115642.2,"l":115642.1,"c":115642.2,"v":2600,"usd":0.02248324}
{"ts":1758321660000,"o":115642.2,"h":115650.7,"l":115640,"c":115640,"v":262100,"usd":2.2664381}
{"ts":1758321720000,"o":115640,"h":115640,"l":115625.7,"c":115625.8,"v":71400,"usd":0.61745693}
{"ts":1758321780000,"o":115625.8,"h":115625.8,"l":115625,"c":115625,"v":2900,"usd":0.02508094}
{"ts":1758321840000,"o":115625,"h":115625,"l":115625,"c":115625,"v":1500,"usd":0.0129729}
{"ts":1758321900000,"o":115625,"h":115625,"l":115623,"c":115623,"v":70400,"usd":0.60886317}
{"ts":1758321960000,"o":115623,"h":115623,"l":115621,"c":115621,"v":118100,"usd":1.0214238}
{"ts":1758322020000,"o":115621,"h":115622,"l":115621,"c":115622,"v":277900,"usd":2.40352931}
{"ts":1758322080000,"o":115622,"h":115651.5,"l":115622,"c":115651,"v":202800,"usd":1.75389613}
{"ts":1758322140000,"o":115651,"h":115652,"l":115651,"c":115652,"v":155800,"usd":1.34715528}
{"ts":1758322200000,"o":115652,"h":115660,"l":115652,"c":115660,"v":526200,"usd":4.54981018}
{"ts":1758322260000,"o":115660,"h":115670.7,"l":115660,"c":115670.7,"v":69600,"usd":0.60176097}
{"ts":1758322320000,"o":115670.7,"h":115686.6,"l":115670.7,"c":115686.6,"v":122700,"usd":1.06075619}
{"ts":1758322380000,"o":115686.6,"h":115686.5,"l":115662,"c":115662,"v":164100,"usd":1.41859007}
{"ts":1758322440000,"o":115662,"h":115662,"l":115641.9,"c":115650,"v":184100,"usd":1.59196133}
{"ts":1758322500000,"o":115650,"h":115650,"l":115650,"c":115650,"v":1500,"usd":0.0129702}
{"ts":1758322560000,"o":115650,"h":115650,"l":115646,"c":115646,"v":7400,"usd":0.06398707}
{"ts":1758322620000,"o":115646,"h":115646,"l":115646,"c":115646,"v":600,"usd":0.00518826}
{"ts":1758322680000,"o":115646,"h":115646,"l":115646,"c":115646,"v":1400,"usd":0.01210594}
{"ts":1758322740000,"o":115646,"h":115646,"l":115646,"c":115646,"v":1000,"usd":0.0086471}
{"ts":1758322800000,"o":115646,"h":115646,"l":115644,"c":115644,"v":5800,"usd":0.05015351}
{"ts":1758322860000,"o":115644,"h":115644.1,"l":115644,"c":115644,"v":4100,"usd":0.03545352}
{"ts":1758322920000,"o":115644,"h":115644,"l":115633.1,"c":115633.1,"v":498300,"usd":4.30902202}
{"ts":1758322980000,"o":115633.1,"h":115633,"l":115611.7,"c":115611.8,"v":321200,"usd":2.77796077}
{"ts":1758323040000,"o":115611.8,"h":115620,"l":115611.8,"c":115620,"v":321100,"usd":2.77726145}
{"ts":1758323100000,"o":115620,"h":115625,"l":115620,"c":115624,"v":127200,"usd":1.1001351}
{"ts":1758323160000,"o":115624,"h":115623,"l":115611.8,"c":115611.8,"v":33200,"usd":0.28716128}
{"ts":1758323220000,"o":115611.8,"h":115622,"l":115611.7,"c":115622,"v":215100,"usd":1.86046797}
{"ts":1758323280000,"o":115622,"h":115622,"l":115622,"c":115622,"v":3400,"usd":0.02940626}
{"ts":1758323340000,"o":115622,"h":115622,"l":115582,"c":115583,"v":130700,"usd":1.13069339}
{"ts":1758323400000,"o":115583,"h":115594.2,"l":115585.7,"c":115585.7,"v":2300,"usd":0.01989798}
{"ts":1758323460000,"o":115585.7,"h":115585.7,"l":115585.7,"c":115585.7,"v":20300,"usd":0.17562748}
{"ts":1758323520000,"o":115585.7,"h":115585.7,"l":115585.7,"c":115585.7,"v":0,"usd":0}
{"ts":1758323580000,"o":115585.7,"h":115588,"l":115585.6,"c":115588,"v":114400,"usd":0.9897424}
{"ts":1758323640000,"o":115588,"h":115588,"l":115582,"c":115582,"v":6900,"usd":0.05969577}
{"ts":1758323700000,"o":115582,"h":115580.1,"l":115525.7,"c":115530,"v":224400,"usd":1.94216355}
{"ts":1758323760000,"o":115530,"h":115542.9,"l":115535.7,"c":115542.9,"v":54700,"usd":0.47344336}
{"ts":1758323820000,"o":115542.9,"h":115564,"l":115538.5,"c":115562,"v":377800,"usd":3.26957389}
{"ts":1758323880000,"o":115562,"h":115565,"l":115562,"c":115565,"v":62000,"usd":0.53651007}
{"ts":1758323940000,"o":115565,"h":115567,"l":115565.7,"c":115566.9,"v":64200,"usd":0.55552827}
{"ts":1758324000000,"o":115566.9,"h":115566.9,"l":115546.1,"c":115550.1,"v":116500,"usd":1.00817556}
{"ts":1758324060000,"o":115550.1,"h":115550,"l":115550,"c":115550,"v":500,"usd":0.00432715}
{"ts":1758324120000,"o":115550,"h":115550.1,"l":115550,"c":115550,"v":1000,"usd":0.0086543}
{"ts":1758324180000,"o":115550,"h":115550,"l":115504.1,"c":115504.2,"v":64500,"usd":0.5583323}
{"ts":1758324240000,"o":115504.2,"h":115504.1,"l":115495.7,"c":115495.7,"v":107100,"usd":0.92729487}
{"ts":1758324300000,"o":115495.7,"h":115508,"l":115500,"c":115507.5,"v":115500,"usd":0.99996818}
{"ts":1758324360000,"o":115507.5,"h":115507,"l":115495.7,"c":115495.7,"v":151700,"usd":1.31334911}
{"ts":1758324420000,"o":115495.7,"h":115495.7,"l":115495.6,"c":115495.6,"v":35800,"usd":0.30996714}
{"ts":1758324480000,"o":115495.6,"h":115495.6,"l":115490,"c":115490,"v":56600,"usd":0.49007519}
{"ts":1758324540000,"o":115490,"h":115490,"l":115487.5,"c":115487.5,"v":29800,"usd":0.25803424}
{"ts":1758324600000,"o":115487.5,"h":115504.5,"l":115487.6,"c":115496.4,"v":190500,"usd":1.64940016}
{"ts":1758324660000,"o":115496.4,"h":115519.9,"l":115486.2,"c":115519.9,"v":358100,"usd":3.10043099}
{"ts":1758324720000,"o":115519.9,"h":115540,"l":115520,"c":115539.9,"v":233000,"usd":2.01689215}
{"ts":1758324780000,"o":115539.9,"h":115542,"l":115540,"c":115542,"v":102700,"usd":0.88886812}
{"ts":1758324840000,"o":115542,"h":115542,"l":115536.1,"c":115537,"v":123200,"usd":1.06631331}
{"ts":1758324900000,"o":115537,"h":115562.4,"l":115536.9,"c":115562.4,"v":178200,"usd":1.54221745}
{"ts":1758324960000,"o":115562.4,"h":115562.4,"l":115557,"c":115557,"v":39900,"usd":0.34527134}
{"ts":1758325020000,"o":115557,"h":115568.1,"l":115557,"c":115568.1,"v":82600,"usd":0.71478406}
{"ts":1758325080000,"o":115568.1,"h":115574.7,"l":115568.2,"c":115574.7,"v":67600,"usd":0.58492712}
{"ts":1758325140000,"o":115574.7,"h":115574.7,"l":115556,"c":115556.1,"v":76800,"usd":0.66459033}
{"ts":1758325200000,"o":115556.1,"h":115556.1,"l":115556,"c":115556,"v":7300,"usd":0.06317274}
{"ts":1758325260000,"o":115556,"h":115556,"l":115556,"c":115556,"v":5100,"usd":0.04413438}
{"ts":1758325320000,"o":115556,"h":115556.1,"l":115556,"c":115556,"v":17300,"usd":0.14971074}
{"ts":1758325380000,"o":115556,"h":115556.1,"l":115556,"c":115556,"v":4900,"usd":0.04240362}
{"ts":1758325440000,"o":115556,"h":115556.1,"l":115547.9,"c":115547.9,"v":35600,"usd":0.30807912}
{"ts":1758325500000,"o":115547.9,"h":115543.3,"l":115543.2,"c":115543.2,"v":26800,"usd":0.23194864}
{"ts":1758325560000,"o":115543.2,"h":115573,"l":115543.3,"c":115573,"v":256000,"usd":2.21532985}
{"ts":1758325620000,"o":115573,"h":115592.7,"l":115573,"c":115592.6,"v":127100,"usd":1.09970456}
{"ts":1758325680000,"o":115592.6,"h":115600,"l":115592.7,"c":115600,"v":168200,"usd":1.45508463}
{"ts":1758325740000,"o":115600,"h":115600,"l":115599,"c":115599,"v":131200,"usd":1.13494676}
{"ts":1758325800000,"o":115599,"h":115599,"l":115599,"c":115599,"v":1000,"usd":0.0086506}
{"ts":1758325860000,"o":115599,"h":115599.1,"l":115599.1,"c":115599.1,"v":500,"usd":0.0043253}
{"ts":1758325920000,"o":115599.1,"h":115610,"l":115599,"c":115610,"v":186900,"usd":1.61676753}
{"ts":1758325980000,"o":115610,"h":115610,"l":115609.9,"c":115610,"v":4900,"usd":0.04238402}
{"ts":1758326040000,"o":115610,"h":115614,"l":115610,"c":115614,"v":38700,"usd":0.334746}
{"ts":1758326100000,"o":115614,"h":115634,"l":115614,"c":115634,"v":67400,"usd":0.58289949}
{"ts":1758326160000,"o":115634,"h":115642,"l":115631,"c":115631,"v":232700,"usd":2.01230589}
{"ts":1758326220000,"o":115631,"h":115644,"l":115631,"c":115644,"v":50400,"usd":0.43585439}
{"ts":1758326280000,"o":115644,"h":115669.9,"l":115644,"c":115652,"v":375100,"usd":3.24302245}
{"ts":1758326340000,"o":115652,"h":115652,"l":115651.9,"c":115651.9,"v":3500,"usd":0.0302631}
{"ts":1758326400000,"o":115651.9,"h":115652,"l":115652,"c":115652,"v":4500,"usd":0.0389097}
{"ts":1758326460000,"o":115652,"h":115652,"l":115627,"c":115635.9,"v":119200,"usd":1.03072055}
{"ts":1758326520000,"o":115635.9,"h":115647.4,"l":115635,"c":115635,"v":55800,"usd":0.48251475}
{"ts":1758326580000,"o":115635,"h":115635.1,"l":115635,"c":115635,"v":1500,"usd":0.01297185}
{"ts":1758326640000,"o":115635,"h":115651.9,"l":115635,"c":115651.9,"v":38400,"usd":0.33207639}
{"ts":1758326700000,"o":115651.9,"h":115674.5,"l":115639,"c":115672,"v":225500,"usd":1.9497588}
{"ts":1758326760000,"o":115672,"h":115679,"l":115672,"c":115679,"v":29000,"usd":0.25070517}
{"ts":1758326820000,"o":115679,"h":115679,"l":115679,"c":115679,"v":4500,"usd":0.0389007}
{"ts":1758326880000,"o":115679,"h":115679,"l":115638.5,"c":115640,"v":897100,"usd":7.75596755}
{"ts":1758326940000,"o":115640,"h":115656.4,"l":115640,"c":115646.9,"v":143700,"usd":1.24252215}
{"ts":1758327000000,"o":115646.9,"h":115648.2,"l":115639,"c":115648.2,"v":122000,"usd":1.05499553}
{"ts":1758327060000,"o":115648.2,"h":115648.3,"l":115648.2,"c":115648.2,"v":4300,"usd":0.03718167}
{"ts":1758327120000,"o":115648.2,"h":115648.2,"l":115648,"c":115648,"v":112400,"usd":0.97191156}
{"ts":1758327180000,"o":115648,"h":115648,"l":115648,"c":115648,"v":3500,"usd":0.03026415}
{"ts":1758327240000,"o":115648,"h":115650,"l":115648.1,"c":115650,"v":128000,"usd":1.10680142}
{"ts":1758327300000,"o":115650,"h":115650,"l":115648,"c":115648,"v":31400,"usd":0.27151006}
{"ts":1758327360000,"o":115648,"h":115647,"l":115629.9,"c":115629.9,"v":72600,"usd":0.62783879}
{"ts":1758327420000,"o":115629.9,"h":115644.9,"l":115629.1,"c":115635,"v":72700,"usd":0.62866904}
{"ts":1758327480000,"o":115635,"h":115629,"l":115629,"c":115629,"v":1800,"usd":0.01556694}
{"ts":1758327540000,"o":115629,"h":115639.8,"l":115611,"c":115612,"v":208600,"usd":1.8041386}
{"ts":1758327600000,"o":115612,"h":115623,"l":115612.9,"c":115623,"v":101500,"usd":0.87790175}
{"ts":1758327660000,"o":115623,"h":115623,"l":115612,"c":115612,"v":18100,"usd":0.15654616}
{"ts":1758327720000,"o":115612,"h":115612.1,"l":115612,"c":115612,"v":17300,"usd":0.14963808}
{"ts":1758327780000,"o":115612,"h":115612,"l":115606.3,"c":115606.3,"v":24600,"usd":0.21278234}
{"ts":1758327840000,"o":115606.3,"h":115606.3,"l":115584.7,"c":115600.6,"v":92200,"usd":0.79765287}
{"ts":1758327900000,"o":115600.6,"h":115600.6,"l":115597,"c":115597,"v":14100,"usd":0.12197326}
{"ts":1758327960000,"o":115597,"h":115597,"l":115591,"c":115591,"v":7300,"usd":0.06315157}
{"ts":1758328020000,"o":115591,"h":115587.9,"l":115580,"c":115580,"v":59300,"usd":0.51305194}
{"ts":1758328080000,"o":115580,"h":115580,"l":115580,"c":115580,"v":17900,"usd":0.1548708}
{"ts":1758328140000,"o":115580,"h":115588,"l":115580.1,"c":115587.9,"v":41500,"usd":0.35905233}
{"ts":1758328200000,"o":115587.9,"h":115588,"l":115562.9,"c":115562.9,"v":2213300,"usd":19.14940469}
{"ts":1758328260000,"o":115562.9,"h":115580,"l":115541.8,"c":115580,"v":2029400,"usd":17.56193799}
{"ts":1758328320000,"o":115580,"h":115610,"l":115580,"c":115610,"v":396700,"usd":3.43179449}
{"ts":1758328380000,"o":115610,"h":115609.9,"l":115590,"c":115590,"v":38000,"usd":0.32870403}
{"ts":1758328440000,"o":115590,"h":115613.9,"l":115590,"c":115598,"v":339600,"usd":2.93744173}
{"ts":1758328500000,"o":115598,"h":115612,"l":115598.1,"c":115612,"v":52600,"usd":0.45502073}
{"ts":1758328560000,"o":115612,"h":115620,"l":115612,"c":115620,"v":130500,"usd":1.12875965}
{"ts":1758328620000,"o":115620,"h":115628,"l":115628,"c":115628,"v":3700,"usd":0.03199908}
{"ts":1758328680000,"o":115628,"h":115628,"l":115628,"c":115628,"v":4300,"usd":0.03718812}
{"ts":1758328740000,"o":115628,"h":115638,"l":115628,"c":115638,"v":35500,"usd":0.30700548}
{"ts":1758328800000,"o":115638,"h":115651,"l":115638,"c":115651,"v":30200,"usd":0.26113622}
{"ts":1758328860000,"o":115651,"h":115662.1,"l":115651,"c":115662.1,"v":137500,"usd":1.18883931}
{"ts":1758328920000,"o":115662.1,"h":115680,"l":115662.1,"c":115680,"v":142600,"usd":1.23280689}
{"ts":1758328980000,"o":115680,"h":115697.3,"l":115684.4,"c":115697.3,"v":95500,"usd":0.82547343}
{"ts":1758329040000,"o":115697.3,"h":115712.3,"l":115697.4,"c":115712.3,"v":472900,"usd":4.08690411}
{"ts":1758329100000,"o":115712.3,"h":115720,"l":115712.3,"c":115720,"v":25200,"usd":0.21777916}
{"ts":1758329160000,"o":115720,"h":115720,"l":115720,"c":115720,"v":2000,"usd":0.017283}
{"ts":1758329220000,"o":115720,"h":115719.9,"l":115719.9,"c":115719.9,"v":8800,"usd":0.07604608}
{"ts":1758329280000,"o":115719.9,"h":115722,"l":115720,"c":115722,"v":38500,"usd":0.33269714}
{"ts":1758329340000,"o":115722,"h":115722,"l":115705.5,"c":115705.6,"v":835500,"usd":7.21994259}
{"ts":1758329400000,"o":115705.6,"h":115705.5,"l":115705,"c":115705,"v":7000,"usd":0.06049877}
{"ts":1758329460000,"o":115705,"h":115715,"l":115705,"c":115715,"v":62300,"usd":0.53842921}
{"ts":1758329520000,"o":115715,"h":115721,"l":115714.9,"c":115721,"v":111000,"usd":0.9592451}
{"ts":1758329580000,"o":115721,"h":115721,"l":115721,"c":115721,"v":7000,"usd":0.0604905}
{"ts":1758329640000,"o":115721,"h":115729,"l":115721,"c":115729,"v":699600,"usd":6.04538663}
{"ts":1758329700000,"o":115729,"h":115750,"l":115734.6,"c":115750,"v":55600,"usd":0.48039821}
{"ts":1758329760000,"o":115750,"h":115750,"l":115749.9,"c":115749.9,"v":57800,"usd":0.49935154}
{"ts":1758329820000,"o":115749.9,"h":115750,"l":115749.9,"c":115750,"v":5700,"usd":0.04924401}
{"ts":1758329880000,"o":115750,"h":115750,"l":115749.9,"c":115750,"v":17400,"usd":0.15032382}
{"ts":1758329940000,"o":115750,"h":115750,"l":115749.9,"c":115750,"v":5700,"usd":0.04924401}
{"ts":1758330000000,"o":115750,"h":115750,"l":115750,"c":115750,"v":6500,"usd":0.05615545}
{"ts":1758330060000,"o":115750,"h":115750,"l":115746,"c":115746,"v":165800,"usd":1.43239723}
{"ts":1758330120000,"o":115746,"h":115746,"l":115708.5,"c":115708.6,"v":263400,"usd":2.27587961}
{"ts":1758330180000,"o":115708.6,"h":115708.6,"l":115706,"c":115706,"v":20600,"usd":0.17803416}
{"ts":1758330240000,"o":115706,"h":115706,"l":115691.2,"c":115691.2,"v":39500,"usd":0.34139169}
{"ts":1758330300000,"o":115691.2,"h":115691.3,"l":115691.2,"c":115691.2,"v":80900,"usd":0.69927533}
{"ts":1758330360000,"o":115691.2,"h":115691.2,"l":115679,"c":115679,"v":14600,"usd":0.12620032}
{"ts":1758330420000,"o":115679,"h":115679,"l":115650.6,"c":115650.6,"v":19300,"usd":0.16686965}
{"ts":1758330480000,"o":115650.6,"h":115650.6,"l":115650.5,"c":115650.5,"v":400,"usd":0.00345868}
{"ts":1758330540000,"o":115650.5,"h":115708.5,"l":115650.6,"c":115708.5,"v":160400,"usd":1.38667667}
{"ts":1758330600000,"o":115708.5,"h":115708.5,"l":115704,"c":115704,"v":16200,"usd":0.14000775}
{"ts":1758330660000,"o":115704,"h":115704,"l":115666,"c":115666,"v":155700,"usd":1.34592555}
{"ts":1758330720000,"o":115666,"h":115666,"l":115666,"c":115666,"v":3400,"usd":0.02939504}
{"ts":1758330780000,"o":115666,"h":115666,"l":115666,"c":115666,"v":4000,"usd":0.0345824}
{"ts":1758330840000,"o":115666,"h":115666,"l":115650,"c":115650,"v":43900,"usd":0.3795462}
{"ts":1758330900000,"o":115650,"h":115650,"l":115631.3,"c":115631.3,"v":8500,"usd":0.0735052}
{"ts":1758330960000,"o":115631.3,"h":115644,"l":115629,"c":115644,"v":240500,"usd":2.07989341}
{"ts":1758331020000,"o":115644,"h":115644,"l":115643.9,"c":115644,"v":11600,"usd":0.10030752}
{"ts":1758331080000,"o":115644,"h":115644,"l":115644,"c":115644,"v":4100,"usd":0.03545352}
{"ts":1758331140000,"o":115644,"h":115680,"l":115644,"c":115680,"v":198700,"usd":1.71807698}
{"ts":1758331200000,"o":115680,"h":115679.9,"l":115671,"c":115675,"v":118500,"usd":1.02443871}
{"ts":1758331260000,"o":115675,"h":115708.9,"l":115680,"c":115708.9,"v":20600,"usd":0.17805826}
{"ts":1758331320000,"o":115708.9,"h":115708.9,"l":115708.9,"c":115708.9,"v":7600,"usd":0.06568224}
{"ts":1758331380000,"o":115708.9,"h":115708.9,"l":115691.1,"c":115699,"v":87400,"usd":0.75540332}
{"ts":1758331440000,"o":115699,"h":115707,"l":115701,"c":115707,"v":87800,"usd":0.75884441}
{"ts":1758331500000,"o":115707,"h":115708,"l":115707,"c":115708,"v":8600,"usd":0.07432545}
{"ts":1758331560000,"o":115708,"h":115722,"l":115708,"c":115722,"v":25100,"usd":0.21691395}
{"ts":1758331620000,"o":115722,"h":115727.1,"l":115724,"c":115727.1,"v":5300,"usd":0.04579808}
{"ts":1758331680000,"o":115727.1,"h":115727.1,"l":115719,"c":115719,"v":102700,"usd":0.88743565}
{"ts":1758331740000,"o":115719,"h":115719,"l":115719,"c":115719,"v":0,"usd":0}
{"ts":1758331800000,"o":115719,"h":115719.1,"l":115719,"c":115719,"v":7300,"usd":0.06308368}
{"ts":1758331860000,"o":115719,"h":115719,"l":115711,"c":115717,"v":185200,"usd":1.60047219}
{"ts":1758331920000,"o":115717,"h":115718,"l":115717,"c":115718,"v":8900,"usd":0.07691153}
{"ts":1758331980000,"o":115718,"h":115718,"l":115700,"c":115700,"v":76600,"usd":0.66195899}
{"ts":1758332040000,"o":115700,"h":115700,"l":115695,"c":115695,"v":98400,"usd":0.85048193}
{"ts":1758332100000,"o":115695,"h":115694.9,"l":115671.2,"c":115671.2,"v":62800,"usd":0.54281519}
{"ts":1758332160000,"o":115671.2,"h":115660,"l":115660,"c":115660,"v":4300,"usd":0.0371778}
{"ts":1758332220000,"o":115660,"h":115660,"l":115642.4,"c":115642.4,"v":15400,"usd":0.13315116}
{"ts":1758332280000,"o":115642.4,"h":115642.4,"l":115642.4,"c":115642.4,"v":0,"usd":0}
{"ts":1758332340000,"o":115642.4,"h":115668.1,"l":115642.4,"c":115668.1,"v":284000,"usd":2.4557538}
{"ts":1758332400000,"o":115668.1,"h":115668.1,"l":115649,"c":115649,"v":124000,"usd":1.07214911}
{"ts":1758332460000,"o":115649,"h":115649.1,"l":115649,"c":115649.1,"v":52900,"usd":0.45741577}
{"ts":1758332520000,"o":115649.1,"h":115649,"l":115649,"c":115649,"v":9800,"usd":0.08473962}
{"ts":1758332580000,"o":115649,"h":115665.8,"l":115649,"c":115665.8,"v":78900,"usd":0.68222817}
{"ts":1758332640000,"o":115665.8,"h":115680,"l":115665.8,"c":115680,"v":44100,"usd":0.38125921}
{"ts":1758332700000,"o":115680,"h":115684,"l":115680.9,"c":115684,"v":157600,"usd":1.36237117}
{"ts":1758332760000,"o":115684,"h":115698.2,"l":115684,"c":115698.2,"v":57700,"usd":0.49876533}
{"ts":1758332820000,"o":115698.2,"h":115699,"l":115682,"c":115699,"v":54100,"usd":0.46761423}
{"ts":1758332880000,"o":115699,"h":115699,"l":115699,"c":115699,"v":8200,"usd":0.07087342}
{"ts":1758332940000,"o":115699,"h":115698.9,"l":115695,"c":115695,"v":119100,"usd":1.02939726}
{"ts":1758333000000,"o":115695,"h":115696,"l":115696,"c":115696,"v":1400,"usd":0.01210062}
{"ts":1758333060000,"o":115696,"h":115699,"l":115696,"c":115699,"v":14200,"usd":0.12273402}
{"ts":1758333120000,"o":115699,"h":115705,"l":115699,"c":115705,"v":98800,"usd":0.85391433}
{"ts":1758333180000,"o":115705,"h":115705,"l":115705,"c":115705,"v":9700,"usd":0.08383419}
{"ts":1758333240000,"o":115705,"h":115705,"l":115701,"c":115701,"v":49000,"usd":0.42349414}
{"ts":1758333300000,"o":115701,"h":115695,"l":115695,"c":115695,"v":2900,"usd":0.02506586}
{"ts":1758333360000,"o":115695,"h":115695,"l":115695,"c":115695,"v":10200,"usd":0.08816268}
{"ts":1758333420000,"o":115695,"h":115695,"l":115695,"c":115695,"v":3900,"usd":0.03370926}
{"ts":1758333480000,"o":115695,"h":115695,"l":115695,"c":115695,"v":2300,"usd":0.01987982}
{"ts":1758333540000,"o":115695,"h":115695,"l":115691,"c":115691,"v":170100,"usd":1.47024816}
{"ts":1758333600000,"o":115691,"h":115691,"l":115640.2,"c":115640.2,"v":360900,"usd":3.12016358}
{"ts":1758333660000,"o":115640.2,"h":115640,"l":115588.3,"c":115588.3,"v":565900,"usd":4.89482823}
{"ts":1758333720000,"o":115588.3,"h":115587.1,"l":115560.1,"c":115564,"v":188000,"usd":1.62674027}
{"ts":1758333780000,"o":115564,"h":115575.2,"l":115575.2,"c":115575.2,"v":8800,"usd":0.07614112}
{"ts":1758333840000,"o":115575.2,"h":115575.2,"l":115550,"c":115550,"v":30000,"usd":0.25959271}
{"ts":1758333900000,"o":115550,"h":115550,"l":115540,"c":115540,"v":39600,"usd":0.34271243}
{"ts":1758333960000,"o":115540,"h":115540,"l":115534.8,"c":115534.8,"v":14100,"usd":0.12203576}
{"ts":1758334020000,"o":115534.8,"h":115534.8,"l":115534.7,"c":115534.7,"v":9000,"usd":0.0778986}
{"ts":1758334080000,"o":115534.7,"h":115550.8,"l":115534.8,"c":115550.8,"v":476100,"usd":4.12082423}
{"ts":1758334140000,"o":115550.8,"h":115550.8,"l":115550.7,"c":115550.7,"v":8800,"usd":0.07615696}
{"ts":1758334200000,"o":115550.7,"h":115550.8,"l":115538,"c":115538,"v":47700,"usd":0.41281675}
{"ts":1758334260000,"o":115538,"h":115538,"l":115500.6,"c":115500.6,"v":75700,"usd":0.65538079}
{"ts":1758334320000,"o":115500.6,"h":115500.6,"l":115500.5,"c":115500.5,"v":29700,"usd":0.2571426}
{"ts":1758334380000,"o":115500.5,"h":115516.5,"l":115500.5,"c":115516.5,"v":349400,"usd":3.02509737}
{"ts":1758334440000,"o":115516.5,"h":115516.5,"l":115516.4,"c":115516.5,"v":200,"usd":0.00173136}
{"ts":1758334500000,"o":115516.5,"h":115516.5,"l":115516.5,"c":115516.5,"v":1000,"usd":0.0086568}
{"ts":1758334560000,"o":115516.5,"h":115516.4,"l":115515,"c":115515,"v":42100,"usd":0.36445196}
{"ts":1758334620000,"o":115515,"h":115515,"l":115490.7,"c":115490.7,"v":558800,"usd":4.83808193}
{"ts":1758334680000,"o":115490.7,"h":115490.1,"l":115480,"c":115480,"v":13000,"usd":0.11256718}
{"ts":1758334740000,"o":115480,"h":115479.1,"l":115479,"c":115479.1,"v":5400,"usd":0.04676184}
{"ts":1758334800000,"o":115479.1,"h":115479,"l":115448.9,"c":115448.9,"v":98400,"usd":0.85216361}
{"ts":1758334860000,"o":115448.9,"h":115465.3,"l":115455.8,"c":115465.2,"v":492500,"usd":4.26568427}
{"ts":1758334920000,"o":115465.2,"h":115507.8,"l":115465.2,"c":115487.9,"v":319100,"usd":2.763434}
{"ts":1758334980000,"o":115487.9,"h":115528,"l":115487.9,"c":115528,"v":102300,"usd":0.88564363}
{"ts":1758335040000,"o":115528,"h":115534,"l":115530,"c":115534,"v":43600,"usd":0.37739234}
{"ts":1758335100000,"o":115534,"h":115534.6,"l":115525,"c":115525,"v":189300,"usd":1.6385137}
{"ts":1758335160000,"o":115525,"h":115529,"l":115525.1,"c":115529,"v":77200,"usd":0.66824956}
{"ts":1758335220000,"o":115529,"h":115534.7,"l":115529,"c":115534.6,"v":91000,"usd":0.7876702}
{"ts":1758335280000,"o":115534.6,"h":115550.7,"l":115534.7,"c":115550.6,"v":104900,"usd":0.90791507}
{"ts":1758335340000,"o":115550.6,"h":115550.7,"l":115550.7,"c":115550.7,"v":100,"usd":0.00086542}
{"ts":1758335400000,"o":115550.7,"h":115550.6,"l":115550.6,"c":115550.6,"v":500,"usd":0.0043271}
{"ts":1758335460000,"o":115550.6,"h":115550.6,"l":115550.6,"c":115550.6,"v":0,"usd":0}
{"ts":1758335520000,"o":115550.6,"h":115550.6,"l":115533,"c":115533,"v":167400,"usd":1.4487407}
{"ts":1758335580000,"o":115533,"h":115533,"l":115521,"c":115521,"v":176800,"usd":1.53037162}
{"ts":1758335640000,"o":115521,"h":115521,"l":115516,"c":115516,"v":102300,"usd":0.88555954}
{"ts":1758335700000,"o":115516,"h":115518,"l":115514,"c":115518,"v":16200,"usd":0.14023998}
{"ts":1758335760000,"o":115518,"h":115518,"l":115518,"c":115518,"v":3800,"usd":0.03289546}
{"ts":1758335820000,"o":115518,"h":115556.2,"l":115518,"c":115556.2,"v":727600,"usd":6.29720511}
{"ts":1758335880000,"o":115556.2,"h":115556.2,"l":115556.2,"c":115556.2,"v":2900,"usd":0.02509602}
{"ts":1758335940000,"o":115556.2,"h":115573.1,"l":115556.2,"c":115573,"v":18600,"usd":0.16095346}
{"ts":1758336000000,"o":115573,"h":115573,"l":115549.1,"c":115549.1,"v":220200,"usd":1.90532829}
{"ts":1758336060000,"o":115549.1,"h":115549.1,"l":115548,"c":115548,"v":7200,"usd":0.06231162}
{"ts":1758336120000,"o":115548,"h":115548.1,"l":115548,"c":115548,"v":4200,"usd":0.03634848}
{"ts":1758336180000,"o":115548,"h":115549,"l":115548,"c":115549,"v":73200,"usd":0.63350174}
{"ts":1758336240000,"o":115549,"h":115576.2,"l":115550,"c":115576.2,"v":103000,"usd":0.89137433}
{"ts":1758336300000,"o":115576.2,"h":115576.2,"l":115576.2,"c":115576.2,"v":0,"usd":0}
{"ts":1758336360000,"o":115576.2,"h":115576.3,"l":115576.2,"c":115576.2,"v":87700,"usd":0.75880671}
{"ts":1758336420000,"o":115576.2,"h":115576,"l":115576,"c":115576,"v":1000,"usd":0.0086523}
{"ts":1758336480000,"o":115576,"h":115599.7,"l":115576.1,"c":115599.7,"v":47600,"usd":0.41178671}
{"ts":1758336540000,"o":115599.7,"h":115599.7,"l":115599.7,"c":115599.7,"v":0,"usd":0}
{"ts":1758336600000,"o":115599.7,"h":115600,"l":115591.4,"c":115600,"v":25800,"usd":0.22319508}
{"ts":1758336660000,"o":115600,"h":115601,"l":115600,"c":115601,"v":9600,"usd":0.08304474}
{"ts":1758336720000,"o":115601,"h":115603,"l":115601,"c":115603,"v":5900,"usd":0.05103731}
{"ts":1758336780000,"o":115603,"h":115603,"l":115602.9,"c":115603,"v":15200,"usd":0.13148456}
{"ts":1758336840000,"o":115603,"h":115603,"l":115599,"c":115599,"v":170100,"usd":1.47141855}
{"ts":1758336900000,"o":115599,"h":115592.3,"l":115592.2,"c":115592.2,"v":8400,"usd":0.07266924}
{"ts":1758336960000,"o":115592.2,"h":115596,"l":115593,"c":115596,"v":10100,"usd":0.08737424}
{"ts":1758337020000,"o":115596,"h":115617,"l":115596,"c":115617,"v":16200,"usd":0.14013413}
{"ts":1758337080000,"o":115617,"h":115617,"l":115616.9,"c":115617,"v":2500,"usd":0.02162305}
{"ts":1758337140000,"o":115617,"h":115617,"l":115617,"c":115617,"v":500,"usd":0.0043246}
{"ts":1758337200000,"o":115617,"h":115617,"l":115617,"c":115617,"v":0,"usd":0}
{"ts":1758337260000,"o":115617,"h":115647.2,"l":115617,"c":115624.8,"v":250400,"usd":2.16540942}
{"ts":1758337320000,"o":115624.8,"h":115624.8,"l":115615,"c":115615,"v":288700,"usd":2.49695147}
{"ts":1758337380000,"o":115615,"h":115615,"l":115601.8,"c":115601.8,"v":113100,"usd":0.97828577}
{"ts":1758337440000,"o":115601.8,"h":115601.8,"l":115598,"c":115598,"v":48000,"usd":0.4152221}
{"ts":1758337500000,"o":115598,"h":115598,"l":115568,"c":115568,"v":639500,"usd":5.53233675}
{"ts":1758337560000,"o":115568,"h":115568,"l":115566,"c":115566.1,"v":11800,"usd":0.10210543}
{"ts":1758337620000,"o":115566.1,"h":115566,"l":115560,"c":115560,"v":20900,"usd":0.18085106}
{"ts":1758337680000,"o":115560,"h":115555,"l":115520,"c":115520,"v":14500,"usd":0.12549701}
{"ts":1758337740000,"o":115520,"h":115530,"l":115513.2,"c":115527,"v":89800,"usd":0.77735776}
{"ts":1758337800000,"o":115527,"h":115527.1,"l":115527,"c":115527,"v":3500,"usd":0.030296}
{"ts":1758337860000,"o":115527,"h":115527,"l":115510,"c":115510,"v":36600,"usd":0.31682028}
{"ts":1758337920000,"o":115510,"h":115500,"l":115482,"c":115482,"v":18100,"usd":0.15671246}
{"ts":1758337980000,"o":115482,"h":115482,"l":115482,"c":115482,"v":1500,"usd":0.0129891}
{"ts":1758338040000,"o":115482,"h":115499,"l":115482.1,"c":115499,"v":310700,"usd":2.69036898}
{"ts":1758338100000,"o":115499,"h":115501,"l":115499,"c":115501,"v":113200,"usd":0.98009561}
{"ts":1758338160000,"o":115501,"h":115519.3,"l":115501.4,"c":115519.3,"v":89100,"usd":0.77141674}
{"ts":1758338220000,"o":115519.3,"h":115519.3,"l":115519.3,"c":115519.3,"v":500,"usd":0.0043283}
{"ts":1758338280000,"o":115519.3,"h":115526,"l":115519.4,"c":115526,"v":89900,"usd":0.77822277}
{"ts":1758338340000,"o":115526,"h":115528,"l":115522,"c":115522,"v":66400,"usd":0.57476007}
{"ts":1758338400000,"o":115522,"h":115549.9,"l":115522,"c":115549.9,"v":34500,"usd":0.29862788}
{"ts":1758338460000,"o":115549.9,"h":115551,"l":115549.9,"c":115551,"v":7900,"usd":0.06836875}
{"ts":1758338520000,"o":115551,"h":115554,"l":115551,"c":115554,"v":19600,"usd":0.16962105}
{"ts":1758338580000,"o":115554,"h":115556,"l":115555,"c":115556,"v":6500,"usd":0.05625005}
{"ts":1758338640000,"o":115556,"h":115556,"l":115556,"c":115556,"v":0,"usd":0}
{"ts":1758338700000,"o":115556,"h":115558,"l":115557.2,"c":115558,"v":19400,"usd":0.16788178}
{"ts":1758338760000,"o":115558,"h":115558,"l":115557.9,"c":115557.9,"v":15800,"usd":0.13672846}
{"ts":1758338820000,"o":115557.9,"h":115558,"l":115557.9,"c":115558,"v":6900,"usd":0.05971053}
{"ts":1758338880000,"o":115558,"h":115558,"l":115558,"c":115558,"v":6100,"usd":0.05278757}
{"ts":1758338940000,"o":115558,"h":115558,"l":115538.8,"c":115538.8,"v":242900,"usd":2.10198604}
{"ts":1758339000000,"o":115538.8,"h":115538.8,"l":115532,"c":115532,"v":166300,"usd":1.43938416}
{"ts":1758339060000,"o":115532,"h":115532.1,"l":115520,"c":115520,"v":25100,"usd":0.21726738}
{"ts":1758339120000,"o":115520,"h":115520.1,"l":115520,"c":115520,"v":4500,"usd":0.03895425}
{"ts":1758339180000,"o":115520,"h":115520,"l":115500,"c":115500,"v":61200,"usd":0.52982225}
{"ts":1758339240000,"o":115500,"h":115500,"l":115487.6,"c":115487.6,"v":48000,"usd":0.41561415}
{"ts":1758339300000,"o":115487.6,"h":115501.1,"l":115487.6,"c":115501.1,"v":171100,"usd":1.48151997}
{"ts":1758339360000,"o":115501.1,"h":115520,"l":115503,"c":115519,"v":124700,"usd":1.07959118}
{"ts":1758339420000,"o":115519,"h":115519,"l":115509,"c":115509,"v":87700,"usd":0.75920807}
{"ts":1758339480000,"o":115509,"h":115511,"l":115509,"c":115511,"v":169100,"usd":1.46394898}
{"ts":1758339540000,"o":115511,"h":115516,"l":115512,"c":115516,"v":108500,"usd":0.93928469}
{"ts":1758339600000,"o":115516,"h":115517,"l":115516,"c":115517,"v":5300,"usd":0.04588084}
{"ts":1758339660000,"o":115517,"h":115517,"l":115517,"c":115517,"v":500,"usd":0.00432835}
{"ts":1758339720000,"o":115517,"h":115517,"l":115517,"c":115517,"v":1100,"usd":0.00952237}
{"ts":1758339780000,"o":115517,"h":115517,"l":115517,"c":115517,"v":1000,"usd":0.0086567}
{"ts":1758339840000,"o":115517,"h":115517,"l":115517,"c":115517,"v":0,"usd":0}
{"ts":1758339900000,"o":115517,"h":115517,"l":115517,"c":115517,"v":0,"usd":0}
{"ts":1758339960000,"o":115517,"h":115517,"l":115517,"c":115517,"v":500,"usd":0.00432835}
{"ts":1758340020000,"o":115517,"h":115517,"l":115517,"c":115517,"v":500,"usd":0.00432835}
{"ts":1758340080000,"o":115517,"h":115517,"l":115517,"c":115517,"v":100,"usd":0.00086567}
{"ts":1758340140000,"o":115517,"h":115517,"l":115517,"c":115517,"v":0,"usd":0}
{"ts":1758340200000,"o":115517,"h":115517,"l":115517,"c":115517,"v":0,"usd":0}
{"ts":1758340260000,"o":115517,"h":115517,"l":115516.5,"c":115516.5,"v":48100,"usd":0.41639002}
{"ts":1758340320000,"o":115516.5,"h":115516.5,"l":115498,"c":115498,"v":143100,"usd":1.23887563}
{"ts":1758340380000,"o":115498,"h":115495,"l":115436,"c":115436.1,"v":266800,"usd":2.31101057}
{"ts":1758340440000,"o":115436.1,"h":115440,"l":115436.1,"c":115440,"v":194800,"usd":1.6875119}
{"ts":1758340500000,"o":115440,"h":115440,"l":115437,"c":115437,"v":17100,"usd":0.14813027}
{"ts":1758340560000,"o":115437,"h":115436.2,"l":115420,"c":115420,"v":44400,"usd":0.38466946}
{"ts":1758340620000,"o":115420,"h":115420.1,"l":115420,"c":115420,"v":5300,"usd":0.0459192}
{"ts":1758340680000,"o":115420,"h":115437,"l":115420,"c":115437,"v":391800,"usd":3.39454635}
{"ts":1758340740000,"o":115437,"h":115451.9,"l":115438,"c":115451.9,"v":244700,"usd":2.11975734}
{"ts":1758340800000,"o":115451.9,"h":115452,"l":115452,"c":115452,"v":6400,"usd":0.05543424}
{"ts":1758340860000,"o":115452,"h":115452,"l":115451.9,"c":115452,"v":8800,"usd":0.07622208}
{"ts":1758340920000,"o":115452,"h":115452,"l":115441,"c":115443,"v":230600,"usd":1.99753336}
{"ts":1758340980000,"o":115443,"h":115447,"l":115443,"c":115445.1,"v":69100,"usd":0.59854888}
{"ts":1758341040000,"o":115445.1,"h":115474.5,"l":115445,"c":115451,"v":134800,"usd":1.16759008}
{"ts":1758341100000,"o":115451,"h":115500,"l":115449,"c":115464.3,"v":3470900,"usd":30.05594923}
{"ts":1758341160000,"o":115464.3,"h":115464.3,"l":115463,"c":115463,"v":79300,"usd":0.68679405}
{"ts":1758341220000,"o":115463,"h":115463.1,"l":115463,"c":115463.1,"v":37100,"usd":0.32131568}
{"ts":1758341280000,"o":115463.1,"h":115463.1,"l":115463,"c":115463,"v":4000,"usd":0.0346432}
{"ts":1758341340000,"o":115463,"h":115480,"l":115463.1,"c":115480,"v":217100,"usd":1.88024868}
{"ts":1758341400000,"o":115480,"h":115480,"l":115480,"c":115480,"v":14700,"usd":0.12729465}
{"ts":1758341460000,"o":115480,"h":115484,"l":115480,"c":115484,"v":44200,"usd":0.38274737}
{"ts":1758341520000,"o":115484,"h":115484,"l":115484,"c":115484,"v":6600,"usd":0.05715072}
{"ts":1758341580000,"o":115484,"h":115484,"l":115484,"c":115484,"v":5400,"usd":0.04675968}
{"ts":1758341640000,"o":115484,"h":115492,"l":115484,"c":115492,"v":26500,"usd":0.22946611}
{"ts":1758341700000,"o":115492,"h":115496,"l":115492,"c":115496,"v":51600,"usd":0.44676988}
{"ts":1758341760000,"o":115496,"h":115496.1,"l":115496,"c":115496,"v":11800,"usd":0.10216794}
{"ts":1758341820000,"o":115496,"h":115496,"l":115496,"c":115496,"v":2300,"usd":0.01991409}
{"ts":1758341880000,"o":115496,"h":115496,"l":115492,"c":115492,"v":62800,"usd":0.54374281}
{"ts":1758341940000,"o":115492,"h":115492.1,"l":115492,"c":115492.1,"v":1900,"usd":0.01645134}
{"ts":1758342000000,"o":115492.1,"h":115520,"l":115492,"c":115514,"v":180800,"usd":1.56542355}
{"ts":1758342060000,"o":115514,"h":115508.3,"l":115508.3,"c":115508.3,"v":500,"usd":0.0043287}
{"ts":1758342120000,"o":115508.3,"h":115508.3,"l":115491,"c":115491,"v":169500,"usd":1.46749425}
{"ts":1758342180000,"o":115491,"h":115491,"l":115491,"c":115491,"v":0,"usd":0}
{"ts":1758342240000,"o":115491,"h":115490,"l":115488,"c":115488,"v":14300,"usd":0.12382133}
{"ts":1758342300000,"o":115488,"h":115486.1,"l":115486.1,"c":115486.1,"v":500,"usd":0.00432955}
{"ts":1758342360000,"o":115486.1,"h":115486,"l":115486,"c":115486,"v":500,"usd":0.00432955}
{"ts":1758342420000,"o":115486,"h":115486.1,"l":115486.1,"c":115486.1,"v":2700,"usd":0.02337957}
{"ts":1758342480000,"o":115486.1,"h":115486,"l":115480,"c":115480,"v":26900,"usd":0.23293266}
{"ts":1758342540000,"o":115480,"h":115480.1,"l":115480,"c":115480,"v":4000,"usd":0.034638}
{"ts":1758342600000,"o":115480,"h":115480,"l":115480,"c":115480,"v":2400,"usd":0.0207828}
{"ts":1758342660000,"o":115480,"h":115480,"l":115480,"c":115480,"v":5000,"usd":0.0432975}
{"ts":1758342720000,"o":115480,"h":115480.1,"l":115480,"c":115480.1,"v":8900,"usd":0.07706955}
{"ts":1758342780000,"o":115480.1,"h":115480,"l":115450,"c":115450,"v":233800,"usd":2.02474831}
{"ts":1758342840000,"o":115450,"h":115450,"l":115426,"c":115426,"v":63100,"usd":0.54662048}
{"ts":1758342900000,"o":115426,"h":115422,"l":115422,"c":115422,"v":800,"usd":0.00693112}
{"ts":1758342960000,"o":115422,"h":115460,"l":115422,"c":115460,"v":653800,"usd":5.66430624}
{"ts":1758343020000,"o":115460,"h":115460,"l":115460,"c":115460,"v":5400,"usd":0.0467694}
{"ts":1758343080000,"o":115460,"h":115515.6,"l":115460,"c":115515.6,"v":255100,"usd":2.20925516}
{"ts":1758343140000,"o":115515.6,"h":115543,"l":115515.6,"c":115543,"v":336600,"usd":2.91366875}
{"ts":1758343200000,"o":115543,"h":115557.7,"l":115542,"c":115557.7,"v":19300,"usd":0.16702993}
{"ts":1758343260000,"o":115557.7,"h":115605,"l":115557.7,"c":115605,"v":4630700,"usd":40.05752874}
{"ts":1758343320000,"o":115605,"h":115585,"l":115560.2,"c":115565,"v":108400,"usd":0.93795936}
{"ts":1758343380000,"o":115565,"h":115568,"l":115565,"c":115568,"v":15000,"usd":0.1297958}
{"ts":1758343440000,"o":115568,"h":115570,"l":115568,"c":115570,"v":18500,"usd":0.1600777}
{"ts":1758343500000,"o":115570,"h":115572,"l":115572,"c":115572,"v":11500,"usd":0.0995049}
{"ts":1758343560000,"o":115572,"h":115572,"l":115572,"c":115572,"v":4100,"usd":0.03547566}
{"ts":1758343620000,"o":115572,"h":115572.9,"l":115572,"c":115572.9,"v":104800,"usd":0.90679181}
{"ts":1758343680000,"o":115572.9,"h":115572.9,"l":115572.8,"c":115572.8,"v":2300,"usd":0.01990083}
{"ts":1758343740000,"o":115572.8,"h":115572,"l":115571.9,"c":115572,"v":33500,"usd":0.2898621}
{"ts":1758343800000,"o":115572,"h":115572,"l":115572,"c":115572,"v":6000,"usd":0.0519156}
{"ts":1758343860000,"o":115572,"h":115572,"l":115572,"c":115572,"v":7800,"usd":0.06749028}
{"ts":1758343920000,"o":115572,"h":115572,"l":115571.9,"c":115572,"v":7600,"usd":0.06575976}
{"ts":1758343980000,"o":115572,"h":115576.5,"l":115572,"c":115576.5,"v":146600,"usd":1.26846841}
{"ts":1758344040000,"o":115576.5,"h":115600.3,"l":115600.3,"c":115600.3,"v":53000,"usd":0.4584765}
{"ts":1758344100000,"o":115600.3,"h":115600.3,"l":115600.3,"c":115600.3,"v":0,"usd":0}
{"ts":1758344160000,"o":115600.3,"h":115600.3,"l":115589,"c":115589,"v":22400,"usd":0.19377487}
{"ts":1758344220000,"o":115589,"h":115589,"l":115589,"c":115589,"v":3500,"usd":0.03027955}
{"ts":1758344280000,"o":115589,"h":115589,"l":115589,"c":115589,"v":1400,"usd":0.01211182}
{"ts":1758344340000,"o":115589,"h":115589,"l":115580,"c":115580,"v":104800,"usd":0.90671465}
{"ts":1758344400000,"o":115580,"h":115589,"l":115571.4,"c":115589,"v":175100,"usd":1.5150834}
{"ts":1758344460000,"o":115589,"h":115589,"l":115584,"c":115584,"v":15400,"usd":0.13323226}
{"ts":1758344520000,"o":115584,"h":115584,"l":115584,"c":115584,"v":0,"usd":0}
{"ts":1758344580000,"o":115584,"h":115574.6,"l":115550.1,"c":115550.1,"v":23200,"usd":0.20074458}
{"ts":1758344640000,"o":115550.1,"h":115550.1,"l":115545,"c":115545,"v":15900,"usd":0.13760529}
{"ts":1758344700000,"o":115545,"h":115545,"l":115541,"c":115541,"v":12800,"usd":0.11078078}
{"ts":1758344760000,"o":115541,"h":115541,"l":115541,"c":115541,"v":1500,"usd":0.01298235}
{"ts":1758344820000,"o":115541,"h":115541,"l":115539.1,"c":115539.1,"v":22500,"usd":0.19473909}
{"ts":1758344880000,"o":115539.1,"h":115558.2,"l":115539.1,"c":115558.1,"v":362300,"usd":3.13571929}
{"ts":1758344940000,"o":115558.1,"h":115558.1,"l":115542,"c":115542,"v":20200,"usd":0.17481224}
{"ts":1758345000000,"o":115542,"h":115542,"l":115542,"c":115542,"v":4400,"usd":0.03808156}
{"ts":1758345060000,"o":115542,"h":115542,"l":115542,"c":115542,"v":2500,"usd":0.02163725}
{"ts":1758345120000,"o":115542,"h":115542.1,"l":115542,"c":115542,"v":7600,"usd":0.06577724}
{"ts":1758345180000,"o":115542,"h":115542,"l":115542,"c":115542,"v":5000,"usd":0.0432745}
{"ts":1758345240000,"o":115542,"h":115600,"l":115542.1,"c":115595.1,"v":450300,"usd":3.89670824}
{"ts":1758345300000,"o":115595.1,"h":115598.6,"l":115585.6,"c":115598.6,"v":111400,"usd":0.9637874}
{"ts":1758345360000,"o":115598.6,"h":115598.2,"l":115598,"c":115598,"v":2900,"usd":0.02508703}
{"ts":1758345420000,"o":115598,"h":115601.8,"l":115598,"c":115601.8,"v":28000,"usd":0.24221636}
{"ts":1758345480000,"o":115601.8,"h":115604,"l":115602,"c":115604,"v":14100,"usd":0.12196907}
{"ts":1758345540000,"o":115604,"h":115605,"l":115605,"c":115605,"v":5400,"usd":0.04671054}
{"ts":1758345600000,"o":115605,"h":115605,"l":115605,"c":115605,"v":2000,"usd":0.0173002}
{"ts":1758345660000,"o":115605,"h":115617,"l":115605,"c":115617,"v":20300,"usd":0.17559447}
{"ts":1758345720000,"o":115617,"h":115617,"l":115617,"c":115617,"v":0,"usd":0}
{"ts":1758345780000,"o":115617,"h":115617,"l":115617,"c":115617,"v":900,"usd":0.00778428}
{"ts":1758345840000,"o":115617,"h":115617,"l":115617,"c":115617,"v":0,"usd":0}
{"ts":1758345900000,"o":115617,"h":115617,"l":115617,"c":115617,"v":0,"usd":0}
{"ts":1758345960000,"o":115617,"h":115621,"l":115617,"c":115621,"v":11500,"usd":0.09946444}
{"ts":1758346020000,"o":115621,"h":115635,"l":115623,"c":115635,"v":17800,"usd":0.15393756}
{"ts":1758346080000,"o":115635,"h":115636,"l":115635,"c":115636,"v":9700,"usd":0.08388433}
{"ts":1758346140000,"o":115636,"h":115636,"l":115636,"c":115636,"v":6800,"usd":0.05880504}
{"ts":1758346200000,"o":115636,"h":115636,"l":115636,"c":115636,"v":4600,"usd":0.03977988}
{"ts":1758346260000,"o":115636,"h":115636,"l":115636,"c":115636,"v":8800,"usd":0.07610064}
{"ts":1758346320000,"o":115636,"h":115636,"l":115636,"c":115636,"v":4800,"usd":0.04150944}
{"ts":1758346380000,"o":115636,"h":115636,"l":115636,"c":115636,"v":5100,"usd":0.04410378}
{"ts":1758346440000,"o":115636,"h":115651.7,"l":115636,"c":115651.7,"v":534200,"usd":4.6192447}
{"ts":1758346500000,"o":115651.7,"h":115656.4,"l":115648,"c":115648,"v":749100,"usd":6.47697799}
{"ts":1758346560000,"o":115648,"h":115650,"l":115649,"c":115650,"v":5700,"usd":0.04928728}
{"ts":1758346620000,"o":115650,"h":115651,"l":115650,"c":115651,"v":9700,"usd":0.08387345}
{"ts":1758346680000,"o":115651,"h":115651,"l":115651,"c":115651,"v":8500,"usd":0.07349695}
{"ts":1758346740000,"o":115651,"h":115697,"l":115651,"c":115693,"v":173500,"usd":1.49985641}
{"ts":1758346800000,"o":115693,"h":115693,"l":115659.9,"c":115659.9,"v":129200,"usd":1.11688212}
{"ts":1758346860000,"o":115659.9,"h":115659.9,"l":115659.8,"c":115659.9,"v":11000,"usd":0.095106}
{"ts":1758346920000,"o":115659.9,"h":115659.9,"l":115659.9,"c":115659.9,"v":10000,"usd":0.08646}
{"ts":1758346980000,"o":115659.9,"h":115659.9,"l":115659.9,"c":115659.9,"v":5500,"usd":0.047553}
{"ts":1758347040000,"o":115659.9,"h":115659.9,"l":115659.9,"c":115659.9,"v":3900,"usd":0.0337194}
{"ts":1758347100000,"o":115659.9,"h":115659.9,"l":115659.9,"c":115659.9,"v":2800,"usd":0.0242088}
{"ts":1758347160000,"o":115659.9,"h":115659.9,"l":115659.9,"c":115659.9,"v":34300,"usd":0.2965578}
{"ts":1758347220000,"o":115659.9,"h":115659.9,"l":115659.9,"c":115659.9,"v":5300,"usd":0.0458238}
{"ts":1758347280000,"o":115659.9,"h":115678.2,"l":115659.9,"c":115678.2,"v":69900,"usd":0.60434655}
{"ts":1758347340000,"o":115678.2,"h":115679,"l":115678.2,"c":115679,"v":55500,"usd":0.47978075}
{"ts":1758347400000,"o":115679,"h":115679,"l":115679,"c":115679,"v":6300,"usd":0.05446098}
{"ts":1758347460000,"o":115679,"h":115683,"l":115678.9,"c":115683,"v":61400,"usd":0.53077624}
{"ts":1758347520000,"o":115683,"h":115700,"l":115683,"c":115700,"v":41000,"usd":0.35438642}
{"ts":1758347580000,"o":115700,"h":115700,"l":115700,"c":115700,"v":39600,"usd":0.3422628}
{"ts":1758347640000,"o":115700,"h":115700,"l":115699.9,"c":115699.9,"v":1000,"usd":0.008643}
{"ts":1758347700000,"o":115699.9,"h":115702,"l":115699.9,"c":115702,"v":50800,"usd":0.43906393}
{"ts":1758347760000,"o":115702,"h":115716,"l":115703,"c":115716,"v":50500,"usd":0.43643471}
{"ts":1758347820000,"o":115716,"h":115738.8,"l":115716,"c":115738.8,"v":694000,"usd":5.9969956}
{"ts":1758347880000,"o":115738.8,"h":115738.8,"l":115738.8,"c":115738.8,"v":4800,"usd":0.04147248}
{"ts":1758347940000,"o":115738.8,"h":115738.8,"l":115738.8,"c":115738.8,"v":7400,"usd":0.06393674}
{"ts":1758348000000,"o":115738.8,"h":115738.8,"l":115738.8,"c":115738.8,"v":15600,"usd":0.13478556}
{"ts":1758348060000,"o":115738.8,"h":115739,"l":115719.8,"c":115719.8,"v":515300,"usd":4.45231368}
{"ts":1758348120000,"o":115719.8,"h":115723,"l":115701,"c":115701,"v":177100,"usd":1.53043464}
{"ts":1758348180000,"o":115701,"h":115701,"l":115701,"c":115701,"v":18700,"usd":0.1616241}
{"ts":1758348240000,"o":115701,"h":115701,"l":115701,"c":115701,"v":4900,"usd":0.0423507}
{"ts":1758348300000,"o":115701,"h":115701.1,"l":115701,"c":115701,"v":8400,"usd":0.0726012}
{"ts":1758348360000,"o":115701,"h":115701.1,"l":115701,"c":115701,"v":4600,"usd":0.0397578}
{"ts":1758348420000,"o":115701,"h":115701,"l":115701,"c":115701,"v":3900,"usd":0.0337077}
{"ts":1758348480000,"o":115701,"h":115701,"l":115701,"c":115701,"v":4000,"usd":0.034572}
{"ts":1758348540000,"o":115701,"h":115701.1,"l":115701,"c":115701,"v":51600,"usd":0.4459788}
{"ts":1758348600000,"o":115701,"h":115701,"l":115690,"c":115690,"v":603100,"usd":5.21260663}
{"ts":1758348660000,"o":115690,"h":115690,"l":115690,"c":115690,"v":16300,"usd":0.14089394}
{"ts":1758348720000,"o":115690,"h":115690,"l":115690,"c":115690,"v":52600,"usd":0.45466388}
{"ts":1758348780000,"o":115690,"h":115690,"l":115690,"c":115690,"v":3500,"usd":0.0302533}
{"ts":1758348840000,"o":115690,"h":115690,"l":115650.9,"c":115651,"v":363100,"usd":3.13881457}
{"ts":1758348900000,"o":115651,"h":115651,"l":115651,"c":115651,"v":3800,"usd":0.03285746}
{"ts":1758348960000,"o":115651,"h":115651,"l":115650.9,"c":115650.9,"v":1600,"usd":0.01383472}
{"ts":1758349020000,"o":115650.9,"h":115660,"l":115651,"c":115660,"v":107700,"usd":0.93124312}
{"ts":1758349080000,"o":115660,"h":115660,"l":115660,"c":115660,"v":2500,"usd":0.021615}
{"ts":1758349140000,"o":115660,"h":115660,"l":115660,"c":115660,"v":3900,"usd":0.0337194}
{"ts":1758349200000,"o":115660,"h":115662,"l":115660,"c":115662,"v":142400,"usd":1.2311897}
{"ts":1758349260000,"o":115662,"h":115662,"l":115661.9,"c":115662,"v":21000,"usd":0.1815639}
{"ts":1758349320000,"o":115662,"h":115680.7,"l":115662,"c":115680.6,"v":56000,"usd":0.48416555}
{"ts":1758349380000,"o":115680.6,"h":115685,"l":115680.7,"c":115685,"v":13500,"usd":0.11669858}
{"ts":1758349440000,"o":115685,"h":115689,"l":115685,"c":115689,"v":14800,"usd":0.12793235}
{"ts":1758349500000,"o":115689,"h":115693,"l":115689,"c":115693,"v":13900,"usd":0.12014832}
{"ts":1758349560000,"o":115693,"h":115701.2,"l":115693,"c":115701.2,"v":20400,"usd":0.17632353}
{"ts":1758349620000,"o":115701.2,"h":115701.2,"l":115701.1,"c":115701.2,"v":17600,"usd":0.1521168}
{"ts":1758349680000,"o":115701.2,"h":115701.2,"l":115701.1,"c":115701.2,"v":5200,"usd":0.0449436}
{"ts":1758349740000,"o":115701.2,"h":115714.3,"l":115701.2,"c":115714.2,"v":25900,"usd":0.22385225}
{"ts":1758349800000,"o":115714.2,"h":115714.2,"l":115714.2,"c":115714.2,"v":0,"usd":0}
{"ts":1758349860000,"o":115714.2,"h":115714.2,"l":115714.2,"c":115714.2,"v":333500,"usd":2.882107}
{"ts":1758349920000,"o":115714.2,"h":115714.2,"l":115714.2,"c":115714.2,"v":0,"usd":0}
{"ts":1758349980000,"o":115714.2,"h":115714.2,"l":115714.2,"c":115714.2,"v":500,"usd":0.004321}
{"ts":1758350040000,"o":115714.2,"h":115720,"l":115714.3,"c":115720,"v":10700,"usd":0.09246911}
{"ts":1758350100000,"o":115720,"h":115720,"l":115720,"c":115720,"v":3000,"usd":0.0259245}
{"ts":1758350160000,"o":115720,"h":115720,"l":115720,"c":115720,"v":200,"usd":0.0017283}
{"ts":1758350220000,"o":115720,"h":115719.9,"l":115696.9,"c":115697,"v":1109400,"usd":9.5870054}
{"ts":1758350280000,"o":115697,"h":115698,"l":115697,"c":115698,"v":26100,"usd":0.22559003}
{"ts":1758350340000,"o":115698,"h":115701,"l":115698,"c":115701,"v":22000,"usd":0.19014773}
{"ts":1758350400000,"o":115701,"h":115701,"l":115701,"c":115701,"v":8000,"usd":0.069144}
{"ts":1758350460000,"o":115701,"h":115701,"l":115701,"c":115701,"v":6800,"usd":0.0587724}
{"ts":1758350520000,"o":115701,"h":115701,"l":115701,"c":115701,"v":5500,"usd":0.0475365}
{"ts":1758350580000,"o":115701,"h":115701,"l":115701,"c":115701,"v":7400,"usd":0.0639582}
{"ts":1758350640000,"o":115701,"h":115701,"l":115701,"c":115701,"v":9300,"usd":0.0803799}
{"ts":1758350700000,"o":115701,"h":115701,"l":115701,"c":115701,"v":7100,"usd":0.0613653}
{"ts":1758350760000,"o":115701,"h":115720,"l":115700.9,"c":115720,"v":26100,"usd":0.22557874}
{"ts":1758350820000,"o":115720,"h":115721,"l":115721,"c":115721,"v":4100,"usd":0.03543015}
{"ts":1758350880000,"o":115721,"h":115732,"l":115721.9,"c":115732,"v":53800,"usd":0.46489197}
{"ts":1758350940000,"o":115732,"h":115734,"l":115732,"c":115733.9,"v":10100,"usd":0.08726968}
{"ts":1758351000000,"o":115733.9,"h":115734,"l":115734,"c":115734,"v":6200,"usd":0.0535711}
{"ts":1758351060000,"o":115734,"h":115741,"l":115734,"c":115741,"v":24100,"usd":0.20823065}
{"ts":1758351120000,"o":115741,"h":115741,"l":115741,"c":115741,"v":9400,"usd":0.081216}
{"ts":1758351180000,"o":115741,"h":115741,"l":115741,"c":115741,"v":10000,"usd":0.0864}
{"ts":1758351240000,"o":115741,"h":115741,"l":115741,"c":115741,"v":5300,"usd":0.045792}
{"ts":1758351300000,"o":115741,"h":115741,"l":115741,"c":115741,"v":8500,"usd":0.07344}
{"ts":1758351360000,"o":115741,"h":115741,"l":115740.9,"c":115741,"v":18000,"usd":0.15552}
{"ts":1758351420000,"o":115741,"h":115741,"l":115741,"c":115741,"v":6500,"usd":0.05616}
{"ts":1758351480000,"o":115741,"h":115741,"l":115740.9,"c":115740.9,"v":29900,"usd":0.258336}
{"ts":1758351540000,"o":115740.9,"h":115740.9,"l":115720,"c":115720,"v":664700,"usd":5.74306197}
{"ts":1758351600000,"o":115720,"h":115720,"l":115720,"c":115720,"v":500,"usd":0.00432075}
{"ts":1758351660000,"o":115720,"h":115720.1,"l":115720,"c":115720,"v":600,"usd":0.0051849}
{"ts":1758351720000,"o":115720,"h":115720.1,"l":115720,"c":115720,"v":400,"usd":0.0034566}
{"ts":1758351780000,"o":115720,"h":115748.2,"l":115720.1,"c":115748.2,"v":32600,"usd":0.28170019}
{"ts":1758351840000,"o":115748.2,"h":115748.2,"l":115748,"c":115748,"v":401100,"usd":3.4653034}
{"ts":1758351900000,"o":115748,"h":115748,"l":115724,"c":115724,"v":83500,"usd":0.72141112}
{"ts":1758351960000,"o":115724,"h":115724,"l":115701.1,"c":115707.1,"v":44100,"usd":0.38109407}
{"ts":1758352020000,"o":115707.1,"h":115707.1,"l":115707.1,"c":115707.1,"v":2000,"usd":0.017285}
{"ts":1758352080000,"o":115707.1,"h":115730,"l":115707.1,"c":115730,"v":124200,"usd":1.07326764}
{"ts":1758352140000,"o":115730,"h":115735,"l":115730,"c":115735,"v":26600,"usd":0.2298408}
{"ts":1758352200000,"o":115735,"h":115735,"l":115735,"c":115735,"v":11000,"usd":0.0950444}
{"ts":1758352260000,"o":115735,"h":115739,"l":115735,"c":115739,"v":25500,"usd":0.2203267}
{"ts":1758352320000,"o":115739,"h":115739,"l":115738.9,"c":115739,"v":31600,"usd":0.27302716}
{"ts":1758352380000,"o":115739,"h":115739,"l":115721,"c":115721,"v":360200,"usd":3.11231374}
{"ts":1758352440000,"o":115721,"h":115721,"l":115720.1,"c":115721,"v":13900,"usd":0.12011685}
{"ts":1758352500000,"o":115721,"h":115721,"l":115720.9,"c":115721,"v":8600,"usd":0.0743169}
{"ts":1758352560000,"o":115721,"h":115721,"l":115721,"c":115721,"v":3500,"usd":0.03024525}
{"ts":1758352620000,"o":115721,"h":115727,"l":115721,"c":115727,"v":44200,"usd":0.38194647}
{"ts":1758352680000,"o":115727,"h":115740,"l":115727.1,"c":115740,"v":93300,"usd":0.80620171}
{"ts":1758352740000,"o":115740,"h":115740,"l":115740,"c":115740,"v":0,"usd":0}
{"ts":1758352800000,"o":115740,"h":115740,"l":115739.9,"c":115740,"v":10200,"usd":0.08812902}
{"ts":1758352860000,"o":115740,"h":115740,"l":115740,"c":115740,"v":500,"usd":0.00432005}
{"ts":1758352920000,"o":115740,"h":115748,"l":115739.9,"c":115748,"v":24500,"usd":0.21167962}
{"ts":1758352980000,"o":115748,"h":115748,"l":115748,"c":115748,"v":1600,"usd":0.0138232}
{"ts":1758353040000,"o":115748,"h":115752,"l":115748,"c":115751.9,"v":116000,"usd":1.00217821}
{"ts":1758353100000,"o":115751.9,"h":115844.3,"l":115752,"c":115792.8,"v":4143200,"usd":35.77596229}
{"ts":1758353160000,"o":115792.8,"h":115792.8,"l":115776,"c":115776.1,"v":571600,"usd":4.93641489}
{"ts":1758353220000,"o":115776.1,"h":115776,"l":115776,"c":115776,"v":1000,"usd":0.0086374}
{"ts":1758353280000,"o":115776,"h":115776,"l":115776,"c":115776,"v":1000,"usd":0.0086374}
{"ts":1758353340000,"o":115776,"h":115782,"l":115776,"c":115782,"v":105600,"usd":0.91210251}
{"ts":1758353400000,"o":115782,"h":115782,"l":115782,"c":115782,"v":10800,"usd":0.09327852}
{"ts":1758353460000,"o":115782,"h":115781.9,"l":115776,"c":115776,"v":200100,"usd":1.72825052}
{"ts":1758353520000,"o":115776,"h":115776,"l":115776,"c":115776,"v":12900,"usd":0.11142246}
{"ts":1758353580000,"o":115776,"h":115788,"l":115776,"c":115788,"v":126700,"usd":1.09432203}
{"ts":1758353640000,"o":115788,"h":115796,"l":115788.8,"c":115796,"v":50700,"usd":0.43785702}
{"ts":1758353700000,"o":115796,"h":115796,"l":115796,"c":115796,"v":5900,"usd":0.05095181}
{"ts":1758353760000,"o":115796,"h":115828,"l":115796,"c":115828,"v":178700,"usd":1.54292403}
{"ts":1758353820000,"o":115828,"h":115845,"l":115829,"c":115845,"v":413900,"usd":3.57300678}
{"ts":1758353880000,"o":115845,"h":115876.8,"l":115849.5,"c":115876.8,"v":136800,"usd":1.18068561}
{"ts":1758353940000,"o":115876.8,"h":115887,"l":115845.2,"c":115859,"v":625000,"usd":5.39341311}
{"ts":1758354000000,"o":115859,"h":115872.6,"l":115859,"c":115872.6,"v":112500,"usd":0.97096284}
{"ts":1758354060000,"o":115872.6,"h":115920,"l":115874,"c":115915.6,"v":782600,"usd":6.75189084}
{"ts":1758354120000,"o":115915.6,"h":115929,"l":115915.7,"c":115928.9,"v":26900,"usd":0.23205153}
{"ts":1758354180000,"o":115928.9,"h":115929,"l":115929,"c":115929,"v":25200,"usd":0.2173752}
{"ts":1758354240000,"o":115929,"h":115960,"l":115929,"c":115959.9,"v":86500,"usd":0.74599424}
{"ts":1758354300000,"o":115959.9,"h":115960,"l":115959.9,"c":115960,"v":17500,"usd":0.15091475}
{"ts":1758354360000,"o":115960,"h":115959.9,"l":115937,"c":115938,"v":483600,"usd":4.17046605}
{"ts":1758354420000,"o":115938,"h":115938,"l":115937.9,"c":115938,"v":95300,"usd":0.82199109}
{"ts":1758354480000,"o":115938,"h":115958,"l":115912,"c":115958,"v":448900,"usd":3.87230135}
{"ts":1758354540000,"o":115958,"h":115959,"l":115959,"c":115959,"v":400,"usd":0.00344948}
{"ts":1758354600000,"o":115959,"h":115972,"l":115959,"c":115972,"v":331000,"usd":2.85443177}
{"ts":1758354660000,"o":115972,"h":115980,"l":115972,"c":115980,"v":28000,"usd":0.2414349}
{"ts":1758354720000,"o":115980,"h":115984,"l":115980,"c":115984,"v":20200,"usd":0.17416434}
{"ts":1758354780000,"o":115984,"h":115984,"l":115984,"c":115984,"v":8000,"usd":0.0689752}
{"ts":1758354840000,"o":115984,"h":115984,"l":115969.8,"c":115969.9,"v":703100,"usd":6.06214699}
{"ts":1758354900000,"o":115969.9,"h":116016.2,"l":115970,"c":115995.4,"v":324500,"usd":2.79730634}
{"ts":1758354960000,"o":115995.4,"h":115995.4,"l":115993,"c":115993,"v":103200,"usd":0.8896905}
{"ts":1758355020000,"o":115993,"h":116000.8,"l":115992,"c":116000,"v":58300,"usd":0.50260747}
{"ts":1758355080000,"o":116000,"h":116000.1,"l":116000,"c":116000,"v":45200,"usd":0.38965564}
{"ts":1758355140000,"o":116000,"h":116011,"l":115975.1,"c":115985,"v":434300,"usd":3.74383673}
{"ts":1758355200000,"o":115985,"h":115997,"l":115985,"c":115997,"v":38000,"usd":0.32760587}
{"ts":1758355260000,"o":115997,"h":115996.9,"l":115961.9,"c":115976.9,"v":240600,"usd":2.07473309}
{"ts":1758355320000,"o":115976.9,"h":115996.8,"l":115958,"c":115996.7,"v":264100,"usd":2.27716314}
{"ts":1758355380000,"o":115996.7,"h":115998,"l":115996.8,"c":115998,"v":50200,"usd":0.43276764}
{"ts":1758355440000,"o":115998,"h":115998,"l":115967.4,"c":115969.1,"v":236800,"usd":2.04144312}
{"ts":1758355500000,"o":115969.1,"h":115969,"l":115965,"c":115965,"v":65700,"usd":0.56653282}
{"ts":1758355560000,"o":115965,"h":115964,"l":115961,"c":115961,"v":19800,"usd":0.1707444}
{"ts":1758355620000,"o":115961,"h":115961,"l":115961,"c":115961,"v":16900,"usd":0.14573884}
{"ts":1758355680000,"o":115961,"h":115961,"l":115910.5,"c":115910.5,"v":131300,"usd":1.13239905}
{"ts":1758355740000,"o":115910.5,"h":115910.1,"l":115900,"c":115900,"v":60500,"usd":0.52198164}
{"ts":1758355800000,"o":115900,"h":115900,"l":115860.6,"c":115860.6,"v":74900,"usd":0.64631708}
{"ts":1758355860000,"o":115860.6,"h":115861,"l":115854.9,"c":115854.9,"v":1000,"usd":0.00863117}
{"ts":1758355920000,"o":115854.9,"h":115855,"l":115855,"c":115855,"v":300,"usd":0.00258945}
{"ts":1758355980000,"o":115855,"h":115856,"l":115854.9,"c":115856,"v":208900,"usd":1.80311962}
{"ts":1758356040000,"o":115856,"h":115857,"l":115857,"c":115857,"v":4300,"usd":0.03711459}
{"ts":1758356100000,"o":115857,"h":115878,"l":115857,"c":115878,"v":293300,"usd":2.53148164}
{"ts":1758356160000,"o":115878,"h":115878,"l":115878,"c":115878,"v":6900,"usd":0.05954562}
{"ts":1758356220000,"o":115878,"h":115878,"l":115878,"c":115878,"v":5700,"usd":0.04918986}
{"ts":1758356280000,"o":115878,"h":115878,"l":115878,"c":115878,"v":1800,"usd":0.01553364}
{"ts":1758356340000,"o":115878,"h":115878,"l":115878,"c":115878,"v":6700,"usd":0.05781966}
{"ts":1758356400000,"o":115878,"h":115878,"l":115878,"c":115878,"v":3400,"usd":0.02934132}
{"ts":1758356460000,"o":115878,"h":115878,"l":115878,"c":115878,"v":2900,"usd":0.02502642}
{"ts":1758356520000,"o":115878,"h":115878,"l":115878,"c":115878,"v":6800,"usd":0.05868264}
{"ts":1758356580000,"o":115878,"h":115878,"l":115877.9,"c":115877.9,"v":98300,"usd":0.84830934}
{"ts":1758356640000,"o":115877.9,"h":115878,"l":115878,"c":115878,"v":2400,"usd":0.02071152}
{"ts":1758356700000,"o":115878,"h":115877.9,"l":115859.1,"c":115859.1,"v":297900,"usd":2.57083126}
{"ts":1758356760000,"o":115859.1,"h":115859.1,"l":115859.1,"c":115859.1,"v":5800,"usd":0.05006096}
{"ts":1758356820000,"o":115859.1,"h":115859.2,"l":115859.1,"c":115859.1,"v":8200,"usd":0.07077584}
{"ts":1758356880000,"o":115859.1,"h":115859.2,"l":115859.1,"c":115859.1,"v":7700,"usd":0.06646024}
{"ts":1758356940000,"o":115859.1,"h":115859.1,"l":115859.1,"c":115859.1,"v":3800,"usd":0.03279856}
{"ts":1758357000000,"o":115859.1,"h":115859.1,"l":115859.1,"c":115859.1,"v":4000,"usd":0.0345248}
{"ts":1758357060000,"o":115859.1,"h":115859.1,"l":115859.1,"c":115859.1,"v":3800,"usd":0.03279856}
{"ts":1758357120000,"o":115859.1,"h":115893,"l":115859.1,"c":115893,"v":396200,"usd":3.41937344}
{"ts":1758357180000,"o":115893,"h":115893,"l":115893,"c":115893,"v":7900,"usd":0.06816594}
{"ts":1758357240000,"o":115893,"h":115893,"l":115893,"c":115893,"v":2500,"usd":0.0215715}
{"ts":1758357300000,"o":115893,"h":115893,"l":115892.9,"c":115893,"v":2200,"usd":0.01898296}
{"ts":1758357360000,"o":115893,"h":115893,"l":115892.9,"c":115892.9,"v":1100,"usd":0.00949149}
{"ts":1758357420000,"o":115892.9,"h":115893,"l":115889,"c":115889,"v":381700,"usd":3.29357611}
{"ts":1758357480000,"o":115889,"h":115889,"l":115889,"c":115889,"v":0,"usd":0}
{"ts":1758357540000,"o":115889,"h":115884.4,"l":115884.4,"c":115884.4,"v":500,"usd":0.00431465}
{"ts":1758357600000,"o":115884.4,"h":115930,"l":115884.3,"c":115930,"v":477600,"usd":4.12058718}
{"ts":1758357660000,"o":115930,"h":115930.1,"l":115930,"c":115930,"v":11900,"usd":0.10264821}
{"ts":1758357720000,"o":115930,"h":115930,"l":115926,"c":115926,"v":236500,"usd":2.04002716}
{"ts":1758357780000,"o":115926,"h":115926.1,"l":115926,"c":115926,"v":6300,"usd":0.05434506}
{"ts":1758357840000,"o":115926,"h":115926,"l":115922,"c":115926,"v":247100,"usd":2.13155065}
{"ts":1758357900000,"o":115926,"h":115927,"l":115926.9,"c":115927,"v":5300,"usd":0.04571833}
{"ts":1758357960000,"o":115927,"h":115927,"l":115926.9,"c":115926.9,"v":10200,"usd":0.08798622}
{"ts":1758358020000,"o":115926.9,"h":115927,"l":115926.9,"c":115927,"v":5100,"usd":0.04399311}
{"ts":1758358080000,"o":115927,"h":115927,"l":115910,"c":115910,"v":258400,"usd":2.22900147}
{"ts":1758358140000,"o":115910,"h":115895.7,"l":115895.7,"c":115895.7,"v":200,"usd":0.00172568}
{"ts":1758358200000,"o":115895.7,"h":115895.7,"l":115894,"c":115894,"v":6800,"usd":0.05867412}
{"ts":1758358260000,"o":115894,"h":115892,"l":115892,"c":115892,"v":29200,"usd":0.25195804}
{"ts":1758358320000,"o":115892,"h":115892,"l":115828.2,"c":115849.9,"v":633800,"usd":5.47015526}
{"ts":1758358380000,"o":115849.9,"h":115850,"l":115836,"c":115836,"v":75900,"usd":0.6551817}
{"ts":1758358440000,"o":115836,"h":115836,"l":115828,"c":115828,"v":6800,"usd":0.05870486}
{"ts":1758358500000,"o":115828,"h":115826,"l":115822.8,"c":115822.8,"v":21600,"usd":0.18649009}
{"ts":1758358560000,"o":115822.8,"h":115822.8,"l":115800,"c":115800,"v":69100,"usd":0.59665096}
{"ts":1758358620000,"o":115800,"h":115800,"l":115790,"c":115790,"v":17500,"usd":0.15112499}
{"ts":1758358680000,"o":115790,"h":115788,"l":115787,"c":115787,"v":3900,"usd":0.03368235}
{"ts":1758358740000,"o":115787,"h":115787,"l":115767.8,"c":115767.8,"v":42900,"usd":0.37054655}
{"ts":1758358800000,"o":115767.8,"h":115762.5,"l":115747.9,"c":115747.9,"v":22000,"usd":0.19004837}
{"ts":1758358860000,"o":115747.9,"h":115758,"l":115742,"c":115742,"v":372800,"usd":3.2207476}
{"ts":1758358920000,"o":115742,"h":115758,"l":115742,"c":115758,"v":212300,"usd":1.83423788}
{"ts":1758358980000,"o":115758,"h":115757.9,"l":115757.9,"c":115757.9,"v":1200,"usd":0.01036644}
{"ts":1758359040000,"o":115757.9,"h":115758,"l":115750,"c":115750,"v":305500,"usd":2.63912413}
{"ts":1758359100000,"o":115750,"h":115772.1,"l":115750,"c":115772,"v":437300,"usd":3.77778112}
{"ts":1758359160000,"o":115772,"h":115776,"l":115772,"c":115776,"v":182300,"usd":1.57461654}
{"ts":1758359220000,"o":115776,"h":115788,"l":115776,"c":115788,"v":237500,"usd":2.05132518}
{"ts":1758359280000,"o":115788,"h":115788,"l":115788,"c":115788,"v":28600,"usd":0.2470039}
{"ts":1758359340000,"o":115788,"h":115806,"l":115788,"c":115805.9,"v":221000,"usd":1.9085224}
{"ts":1758359400000,"o":115805.9,"h":115814,"l":115806,"c":115814,"v":138100,"usd":1.19246056}
{"ts":1758359460000,"o":115814,"h":115822.2,"l":115814,"c":115822.2,"v":161600,"usd":1.39533403}
{"ts":1758359520000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":2300,"usd":0.01985797}
{"ts":1758359580000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":1000,"usd":0.0086339}
{"ts":1758359640000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":2000,"usd":0.0172678}
{"ts":1758359700000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":0,"usd":0}
{"ts":1758359760000,"o":115822.2,"h":115822.3,"l":115822.2,"c":115822.2,"v":65600,"usd":0.56638384}
{"ts":1758359820000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":151200,"usd":1.30544568}
{"ts":1758359880000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":0,"usd":0}
{"ts":1758359940000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":1000,"usd":0.0086339}
{"ts":1758360000000,"o":115822.2,"h":115822.2,"l":115822.2,"c":115822.2,"v":1000,"usd":0.0086339}
{"ts":1758360060000,"o":115822.2,"h":115822.2,"l":115787.6,"c":115787.6,"v":618600,"usd":5.34100557}
{"ts":1758360120000,"o":115787.6,"h":115812,"l":115784,"c":115812,"v":583000,"usd":5.03501716}
{"ts":1758360180000,"o":115812,"h":115816,"l":115808,"c":115816,"v":367400,"usd":3.17240902}
{"ts":1758360240000,"o":115816,"h":115820,"l":115816,"c":115820,"v":55000,"usd":0.47488224}
{"ts":1758360300000,"o":115820,"h":115820,"l":115790.9,"c":115790.9,"v":56400,"usd":0.48699685}
{"ts":1758360360000,"o":115790.9,"h":115791,"l":115790.8,"c":115790.8,"v":1900,"usd":0.01640892}
{"ts":1758360420000,"o":115790.8,"h":115802.3,"l":115790.8,"c":115802.3,"v":127600,"usd":1.10198409}
{"ts":1758360480000,"o":115802.3,"h":115816.6,"l":115816.6,"c":115816.6,"v":2800,"usd":0.02417604}
{"ts":1758360540000,"o":115816.6,"h":115816.6,"l":115797.1,"c":115797.1,"v":60900,"usd":0.52588026}
{"ts":1758360600000,"o":115797.1,"h":115797.1,"l":115795,"c":115795,"v":46900,"usd":0.40501977}
{"ts":1758360660000,"o":115795,"h":115795.1,"l":115795,"c":115795.1,"v":37400,"usd":0.32298271}
{"ts":1758360720000,"o":115795.1,"h":115795,"l":115793,"c":115793,"v":10200,"usd":0.08808748}
{"ts":1758360780000,"o":115793,"h":115793,"l":115780.3,"c":115780.3,"v":15000,"usd":0.12954725}
{"ts":1758360840000,"o":115780.3,"h":115780.2,"l":115752.3,"c":115752.3,"v":94500,"usd":0.81622584}
{"ts":1758360900000,"o":115752.3,"h":115752.4,"l":115752.3,"c":115752.3,"v":2500,"usd":0.02159775}
{"ts":1758360960000,"o":115752.3,"h":115752.3,"l":115720.3,"c":115720.4,"v":82200,"usd":0.71022549}
{"ts":1758361020000,"o":115720.4,"h":115730,"l":115720.4,"c":115730,"v":407000,"usd":3.51704033}
{"ts":1758361080000,"o":115730,"h":115729.9,"l":115700,"c":115700,"v":702600,"usd":6.07125383}
{"ts":1758361140000,"o":115700,"h":115713,"l":115700.1,"c":115712,"v":245600,"usd":2.12267354}
{"ts":1758361200000,"o":115712,"h":115725,"l":115712.1,"c":115724,"v":500700,"usd":4.32695387}
{"ts":1758361260000,"o":115724,"h":115724,"l":115710,"c":115710,"v":53000,"usd":0.45799235}
{"ts":1758361320000,"o":115710,"h":115711,"l":115708,"c":115711,"v":145400,"usd":1.25660446}
{"ts":1758361380000,"o":115711,"h":115712,"l":115711.9,"c":115712,"v":3300,"usd":0.02851901}
{"ts":1758361440000,"o":115712,"h":115712,"l":115711.9,"c":115711.9,"v":3700,"usd":0.03197606}
{"ts":1758361500000,"o":115711.9,"h":115712,"l":115712,"c":115712,"v":500,"usd":0.00432105}
{"ts":1758361560000,"o":115712,"h":115712,"l":115711.9,"c":115712,"v":1900,"usd":0.01642009}
{"ts":1758361620000,"o":115712,"h":115711.9,"l":115711.9,"c":115711.9,"v":600,"usd":0.00518532}
{"ts":1758361680000,"o":115711.9,"h":115711.9,"l":115711.9,"c":115711.9,"v":0,"usd":0}
{"ts":1758361740000,"o":115711.9,"h":115712,"l":115711.9,"c":115711.9,"v":10500,"usd":0.09074305}
{"ts":1758361800000,"o":115711.9,"h":115720,"l":115711.9,"c":115720,"v":460600,"usd":3.98053077}
{"ts":1758361860000,"o":115720,"h":115720,"l":115711.1,"c":115711.1,"v":306700,"usd":2.65038265}
{"ts":1758361920000,"o":115711.1,"h":115723,"l":115711.1,"c":115723,"v":194300,"usd":1.67911511}
{"ts":1758361980000,"o":115723,"h":115723,"l":115723,"c":115723,"v":0,"usd":0}
{"ts":1758362040000,"o":115723,"h":115723,"l":115723,"c":115723,"v":2800,"usd":0.02419564}
{"ts":1758362100000,"o":115723,"h":115723,"l":115723,"c":115723,"v":1500,"usd":0.01296195}
{"ts":1758362160000,"o":115723,"h":115723,"l":115723,"c":115723,"v":900,"usd":0.00777717}
{"ts":1758362220000,"o":115723,"h":115723,"l":115716.5,"c":115716.5,"v":132900,"usd":1.14843154}
{"ts":1758362280000,"o":115716.5,"h":115710,"l":115710,"c":115710,"v":500,"usd":0.00432115}
{"ts":1758362340000,"o":115710,"h":115710,"l":115710,"c":115710,"v":1500,"usd":0.01296345}
{"ts":1758362400000,"o":115710,"h":115710.1,"l":115710,"c":115710.1,"v":1700,"usd":0.01469191}
{"ts":1758362460000,"o":115710.1,"h":115735.1,"l":115710.1,"c":115735.1,"v":207700,"usd":1.79487416}
{"ts":1758362520000,"o":115735.1,"h":115753,"l":115735.2,"c":115753,"v":84800,"usd":0.73267648}
{"ts":1758362580000,"o":115753,"h":115753,"l":115753,"c":115753,"v":3700,"usd":0.03196467}
{"ts":1758362640000,"o":115753,"h":115753,"l":115741,"c":115747.4,"v":200900,"usd":1.73564033}
{"ts":1758362700000,"o":115747.4,"h":115779.4,"l":115753,"c":115779.3,"v":626000,"usd":5.40725142}
{"ts":1758362760000,"o":115779.3,"h":115779.4,"l":115751,"c":115751,"v":343300,"usd":2.96517685}
{"ts":1758362820000,"o":115751,"h":115750.1,"l":115750,"c":115750,"v":3600,"usd":0.03110148}
{"ts":1758362880000,"o":115750,"h":115755,"l":115750,"c":115755,"v":27500,"usd":0.23757815}
{"ts":1758362940000,"o":115755,"h":115764,"l":115764,"c":115764,"v":500,"usd":0.00431915}
{"ts":1758363000000,"o":115764,"h":115764,"l":115764,"c":115764,"v":1500,"usd":0.01295745}
{"ts":1758363060000,"o":115764,"h":115765,"l":115764,"c":115765,"v":44200,"usd":0.38181273}
{"ts":1758363120000,"o":115765,"h":115790,"l":115765,"c":115790,"v":84000,"usd":0.72554414}
{"ts":1758363180000,"o":115790,"h":115790,"l":115790,"c":115790,"v":4000,"usd":0.0345452}
{"ts":1758363240000,"o":115790,"h":115790,"l":115778.1,"c":115778.5,"v":176000,"usd":1.51999103}
{"ts":1758363300000,"o":115778.5,"h":115778.4,"l":115778.4,"c":115778.4,"v":8900,"usd":0.07687108}
{"ts":1758363360000,"o":115778.4,"h":115794,"l":115779,"c":115794,"v":39300,"usd":0.33941307}
{"ts":1758363420000,"o":115794,"h":115795,"l":115794,"c":115795,"v":8300,"usd":0.0716788}
{"ts":1758363480000,"o":115795,"h":115815.9,"l":115796,"c":115815.8,"v":209400,"usd":1.80808333}
{"ts":1758363540000,"o":115815.8,"h":115815,"l":115792,"c":115792,"v":127300,"usd":1.0992258}
{"ts":1758363600000,"o":115792,"h":115792,"l":115788,"c":115788,"v":23800,"usd":0.20554198}
{"ts":1758363660000,"o":115788,"h":115788,"l":115788,"c":115788,"v":0,"usd":0}
{"ts":1758363720000,"o":115788,"h":115807.1,"l":115789,"c":115807.1,"v":97200,"usd":0.83936549}
{"ts":1758363780000,"o":115807.1,"h":115815.6,"l":115815.6,"c":115815.6,"v":3400,"usd":0.02935696}
{"ts":1758363840000,"o":115815.6,"h":115815.6,"l":115796,"c":115796,"v":29700,"usd":0.25644529}
{"ts":1758363900000,"o":115796,"h":115795,"l":115792,"c":115792,"v":52900,"usd":0.45685095}
{"ts":1758363960000,"o":115792,"h":115780,"l":115739,"c":115739,"v":73700,"usd":0.63671405}
{"ts":1758364020000,"o":115739,"h":115741,"l":115739,"c":115741,"v":12400,"usd":0.1071369}
{"ts":1758364080000,"o":115741,"h":115743,"l":115742.9,"c":115743,"v":2600,"usd":0.02246348}
{"ts":1758364140000,"o":115743,"h":115760,"l":115743,"c":115760,"v":82600,"usd":0.71362327}
{"ts":1758364200000,"o":115760,"h":115759,"l":115759,"c":115759,"v":1900,"usd":0.01641334}
{"ts":1758364260000,"o":115759,"h":115759,"l":115748.5,"c":115748.5,"v":20200,"usd":0.17450306}
{"ts":1758364320000,"o":115748.5,"h":115748.5,"l":115748.5,"c":115748.5,"v":0,"usd":0}
{"ts":1758364380000,"o":115748.5,"h":115748.5,"l":115748.5,"c":115748.5,"v":200,"usd":0.00172788}
{"ts":1758364440000,"o":115748.5,"h":115748.5,"l":115748.5,"c":115748.5,"v":0,"usd":0}
{"ts":1758364500000,"o":115748.5,"h":115748.5,"l":115748.5,"c":115748.5,"v":0,"usd":0}
{"ts":1758364560000,"o":115748.5,"h":115748.5,"l":115748.5,"c":115748.5,"v":0,"usd":0}
{"ts":1758364620000,"o":115748.5,"h":115769.9,"l":115748.5,"c":115769.9,"v":663300,"usd":5.73044941}
{"ts":1758364680000,"o":115769.9,"h":115781.3,"l":115769.9,"c":115781.3,"v":93100,"usd":0.80411353}
{"ts":1758364740000,"o":115781.3,"h":115781.3,"l":115781.3,"c":115781.3,"v":0,"usd":0}
{"ts":1758364800000,"o":115781.3,"h":115803,"l":115798.5,"c":115803,"v":56500,"usd":0.48790965}
{"ts":1758364860000,"o":115803,"h":115815.6,"l":115812,"c":115812,"v":332900,"usd":2.8743939}
{"ts":1758364920000,"o":115812,"h":115812,"l":115812,"c":115812,"v":0,"usd":0}
{"ts":1758364980000,"o":115812,"h":115812,"l":115812,"c":115812,"v":0,"usd":0}
{"ts":1758365040000,"o":115812,"h":115809.5,"l":115809.5,"c":115809.5,"v":25000,"usd":0.2158725}
{"ts":1758365100000,"o":115809.5,"h":115809.4,"l":115809.4,"c":115809.4,"v":4900,"usd":0.04231101}
{"ts":1758365160000,"o":115809.4,"h":115825,"l":115809.5,"c":115825,"v":148300,"usd":1.28048452}
{"ts":1758365220000,"o":115825,"h":115825,"l":115824.9,"c":115825,"v":3200,"usd":0.02762784}
{"ts":1758365280000,"o":115825,"h":115825,"l":115825,"c":115825,"v":6100,"usd":0.05266557}
{"ts":1758365340000,"o":115825,"h":115825,"l":115825,"c":115825,"v":4200,"usd":0.03626154}
{"ts":1758365400000,"o":115825,"h":115825,"l":115782,"c":115782,"v":576000,"usd":4.97320355}
{"ts":1758365460000,"o":115782,"h":115782,"l":115775,"c":115775,"v":32500,"usd":0.28070585}
{"ts":1758365520000,"o":115775,"h":115775,"l":115774,"c":115774,"v":6000,"usd":0.05182489}
{"ts":1758365580000,"o":115774,"h":115784,"l":115774.1,"c":115784,"v":25900,"usd":0.2237037}
{"ts":1758365640000,"o":115784,"h":115784,"l":115784,"c":115784,"v":0,"usd":0}
{"ts":1758365700000,"o":115784,"h":115794.3,"l":115790,"c":115790,"v":150000,"usd":1.29540194}
{"ts":1758365760000,"o":115790,"h":115790,"l":115787,"c":115787,"v":6400,"usd":0.05527327}
{"ts":1758365820000,"o":115787,"h":115787.1,"l":115787,"c":115787.1,"v":3500,"usd":0.03022775}
{"ts":1758365880000,"o":115787.1,"h":115787,"l":115787,"c":115787,"v":1000,"usd":0.0086365}
{"ts":1758365940000,"o":115787,"h":115787,"l":115787,"c":115787,"v":5400,"usd":0.0466371}
{"ts":1758366000000,"o":115787,"h":115787,"l":115787,"c":115787,"v":1300,"usd":0.01122745}
{"ts":1758366060000,"o":115787,"h":115787.1,"l":115787.1,"c":115787.1,"v":199900,"usd":1.72643635}
{"ts":1758366120000,"o":115787.1,"h":115800.9,"l":115787.1,"c":115800.9,"v":19900,"usd":0.17186371}
{"ts":1758366180000,"o":115800.9,"h":115819,"l":115800.9,"c":115819,"v":17400,"usd":0.15025184}
{"ts":1758366240000,"o":115819,"h":115836.2,"l":115819,"c":115836.1,"v":212000,"usd":1.83040656}
{"ts":1758366300000,"o":115836.1,"h":115836.1,"l":115836.1,"c":115836.1,"v":14400,"usd":0.12431376}
{"ts":1758366360000,"o":115836.1,"h":115836.1,"l":115832,"c":115832,"v":197600,"usd":1.70586395}
{"ts":1758366420000,"o":115832,"h":115839.9,"l":115832,"c":115839.9,"v":34700,"usd":0.29956687}
{"ts":1758366480000,"o":115839.9,"h":115839.9,"l":115839.9,"c":115839.9,"v":5800,"usd":0.05006908}
{"ts":1758366540000,"o":115839.9,"h":115839.9,"l":115828.6,"c":115828.6,"v":175700,"usd":1.51675649}
{"ts":1758366600000,"o":115828.6,"h":115853.2,"l":115828.6,"c":115853,"v":33900,"usd":0.2926469}
{"ts":1758366660000,"o":115853,"h":115853,"l":115853,"c":115853,"v":400,"usd":0.00345264}
{"ts":1758366720000,"o":115853,"h":115853.1,"l":115853,"c":115853,"v":48400,"usd":0.41776944}
{"ts":1758366780000,"o":115853,"h":115883.8,"l":115853.1,"c":115870.6,"v":505200,"usd":4.35989224}
{"ts":1758366840000,"o":115870.6,"h":115870.6,"l":115870.6,"c":115870.6,"v":0,"usd":0}
{"ts":1758366900000,"o":115870.6,"h":115870.5,"l":115870.5,"c":115870.5,"v":100,"usd":0.00086303}
{"ts":1758366960000,"o":115870.5,"h":115870.5,"l":115860,"c":115860,"v":149500,"usd":1.2902369}
{"ts":1758367020000,"o":115860,"h":115881.2,"l":115860,"c":115881.2,"v":87700,"usd":0.75692973}
{"ts":1758367080000,"o":115881.2,"h":115881.2,"l":115881.2,"c":115881.2,"v":2800,"usd":0.0241626}
{"ts":1758367140000,"o":115881.2,"h":115881.2,"l":115868,"c":115868,"v":139900,"usd":1.20727909}
{"ts":1758367200000,"o":115868,"h":115870,"l":115868,"c":115870,"v":56100,"usd":0.48417023}
{"ts":1758367260000,"o":115870,"h":115870,"l":115831.5,"c":115851.9,"v":140400,"usd":1.21186949}
{"ts":1758367320000,"o":115851.9,"h":115870,"l":115852,"c":115870,"v":25500,"usd":0.22009559}
{"ts":1758367380000,"o":115870,"h":115870,"l":115869.9,"c":115869.9,"v":28700,"usd":0.24769248}
{"ts":1758367440000,"o":115869.9,"h":115870,"l":115870,"c":115870,"v":5500,"usd":0.0474672}
{"ts":1758367500000,"o":115870,"h":115886,"l":115870,"c":115886,"v":208600,"usd":1.80020081}
{"ts":1758367560000,"o":115886,"h":115886,"l":115830.1,"c":115830.1,"v":191900,"usd":1.65600342}
{"ts":1758367620000,"o":115830.1,"h":115856.7,"l":115833,"c":115833,"v":177800,"usd":1.53487712}
{"ts":1758367680000,"o":115833,"h":115833.1,"l":115833,"c":115833,"v":3800,"usd":0.03280578}
{"ts":1758367740000,"o":115833,"h":115833,"l":115810.5,"c":115825,"v":177000,"usd":1.52826658}
{"ts":1758367800000,"o":115825,"h":115824.9,"l":115824.9,"c":115824.9,"v":17500,"usd":0.15108975}
{"ts":1758367860000,"o":115824.9,"h":115871.8,"l":115825,"c":115857,"v":188200,"usd":1.62464596}
{"ts":1758367920000,"o":115857,"h":115857,"l":115832,"c":115851,"v":221900,"usd":1.91541169}
{"ts":1758367980000,"o":115851,"h":115853,"l":115851,"c":115853,"v":43400,"usd":0.37461995}
{"ts":1758368040000,"o":115853,"h":115852,"l":115813,"c":115814,"v":33500,"usd":0.28921111}
{"ts":1758368100000,"o":115814,"h":115828,"l":115814,"c":115828,"v":16400,"usd":0.1415997}
{"ts":1758368160000,"o":115828,"h":115828,"l":115827,"c":115827,"v":2500,"usd":0.02158395}
{"ts":1758368220000,"o":115827,"h":115827,"l":115827,"c":115827,"v":0,"usd":0}
{"ts":1758368280000,"o":115827,"h":115827,"l":115827,"c":115827,"v":0,"usd":0}
{"ts":1758368340000,"o":115827,"h":115840.1,"l":115827.1,"c":115840.1,"v":115000,"usd":0.99280597}
{"ts":1758368400000,"o":115840.1,"h":115847,"l":115846,"c":115847,"v":39500,"usd":0.34096795}
{"ts":1758368460000,"o":115847,"h":115848,"l":115847,"c":115848,"v":44200,"usd":0.38153848}
{"ts":1758368520000,"o":115848,"h":115853.4,"l":115848,"c":115853.4,"v":87700,"usd":0.75702477}
{"ts":1758368580000,"o":115853.4,"h":115856,"l":115854,"c":115856,"v":9000,"usd":0.07768404}
{"ts":1758368640000,"o":115856,"h":115857.4,"l":115857,"c":115857.4,"v":5500,"usd":0.04747215}
{"ts":1758368700000,"o":115857.4,"h":115857.4,"l":115857.3,"c":115857.3,"v":10000,"usd":0.086313}
{"ts":1758368760000,"o":115857.3,"h":115879,"l":115857.4,"c":115879,"v":72600,"usd":0.62661465}
{"ts":1758368820000,"o":115879,"h":115879,"l":115879,"c":115879,"v":4300,"usd":0.03710771}
{"ts":1758368880000,"o":115879,"h":115912.9,"l":115879,"c":115912.9,"v":343700,"usd":2.96570456}
{"ts":1758368940000,"o":115912.9,"h":115912.9,"l":115912.8,"c":115912.8,"v":22300,"usd":0.19238656}
{"ts":1758369000000,"o":115912.8,"h":115914,"l":115913,"c":115914,"v":2500,"usd":0.02156795}
{"ts":1758369060000,"o":115914,"h":115916,"l":115914,"c":115916,"v":8400,"usd":0.07246671}
{"ts":1758369120000,"o":115916,"h":115917,"l":115916,"c":115917,"v":5400,"usd":0.04658526}
{"ts":1758369180000,"o":115917,"h":115938.8,"l":115917,"c":115938.8,"v":14700,"usd":0.12680457}
{"ts":1758369240000,"o":115938.8,"h":115944,"l":115938.8,"c":115943.9,"v":11200,"usd":0.09659962}
{"ts":1758369300000,"o":115943.9,"h":115949.9,"l":115944.9,"c":115949.9,"v":12200,"usd":0.10522062}
{"ts":1758369360000,"o":115949.9,"h":115949.9,"l":115949.9,"c":115949.9,"v":4500,"usd":0.0388098}
{"ts":1758369420000,"o":115949.9,"h":115949.9,"l":115949.8,"c":115949.9,"v":4600,"usd":0.03967224}
{"ts":1758369480000,"o":115949.9,"h":115950,"l":115903.6,"c":115936,"v":1297600,"usd":11.19124566}
{"ts":1758369540000,"o":115936,"h":115936,"l":115936,"c":115936,"v":2400,"usd":0.02070096}
{"ts":1758369600000,"o":115936,"h":115936,"l":115936,"c":115936,"v":8000,"usd":0.0690032}
{"ts":1758369660000,"o":115936,"h":115995,"l":115936,"c":115995,"v":620800,"usd":5.35235119}
{"ts":1758369720000,"o":115995,"h":115995,"l":115995,"c":115995,"v":5000,"usd":0.0431055}
{"ts":1758369780000,"o":115995,"h":115995,"l":115994.9,"c":115995,"v":752900,"usd":6.49082619}
{"ts":1758369840000,"o":115995,"h":115995,"l":115969.2,"c":115969.8,"v":1084000,"usd":9.34530581}
{"ts":1758369900000,"o":115969.8,"h":115969.8,"l":115969.7,"c":115969.8,"v":3700,"usd":0.03190473}
{"ts":1758369960000,"o":115969.8,"h":115969.8,"l":115969.7,"c":115969.8,"v":9300,"usd":0.08019297}
{"ts":1758370020000,"o":115969.8,"h":115969.8,"l":115969.8,"c":115969.8,"v":5800,"usd":0.05001282}
{"ts":1758370080000,"o":115969.8,"h":115969.8,"l":115969.7,"c":115969.7,"v":3900,"usd":0.03362931}
{"ts":1758370140000,"o":115969.7,"h":115969.8,"l":115969.7,"c":115969.8,"v":8200,"usd":0.07070778}
{"ts":1758370200000,"o":115969.8,"h":115969.8,"l":115955,"c":115955,"v":265000,"usd":2.2851002}
{"ts":1758370260000,"o":115955,"h":115955.1,"l":115955,"c":115955.1,"v":15500,"usd":0.133672}
{"ts":1758370320000,"o":115955.1,"h":115955.1,"l":115955,"c":115955.1,"v":129800,"usd":1.1193952}
{"ts":1758370380000,"o":115955.1,"h":115955.1,"l":115954,"c":115954,"v":62100,"usd":0.5355506}
{"ts":1758370440000,"o":115954,"h":115954,"l":115954,"c":115954,"v":5200,"usd":0.04484532}
{"ts":1758370500000,"o":115954,"h":115969.8,"l":115954.1,"c":115955,"v":223200,"usd":1.92477397}
{"ts":1758370560000,"o":115955,"h":115955,"l":115955,"c":115955,"v":500,"usd":0.004312}
{"ts":1758370620000,"o":115955,"h":115955,"l":115954.9,"c":115954.9,"v":18400,"usd":0.1586816}
{"ts":1758370680000,"o":115954.9,"h":115970.1,"l":115955,"c":115970.1,"v":839200,"usd":7.23668784}
{"ts":1758370740000,"o":115970.1,"h":115975.5,"l":115958,"c":115958,"v":138200,"usd":1.19166363}
{"ts":1758370800000,"o":115958,"h":115958,"l":115954,"c":115954,"v":17300,"usd":0.14919435}
{"ts":1758370860000,"o":115954,"h":115954,"l":115921,"c":115921,"v":91100,"usd":0.78569736}
{"ts":1758370920000,"o":115921,"h":115921,"l":115920,"c":115920,"v":8400,"usd":0.07246344}
{"ts":1758370980000,"o":115920,"h":115920,"l":115870.2,"c":115873,"v":386000,"usd":3.33098842}
{"ts":1758371040000,"o":115873,"h":115898,"l":115874,"c":115898,"v":378200,"usd":3.26356852}
{"ts":1758371100000,"o":115898,"h":115898,"l":115898,"c":115898,"v":1600,"usd":0.01380528}
{"ts":1758371160000,"o":115898,"h":115898,"l":115897.9,"c":115898,"v":6200,"usd":0.05349546}
{"ts":1758371220000,"o":115898,"h":115897.9,"l":115879,"c":115879,"v":283400,"usd":2.44528452}
{"ts":1758371280000,"o":115879,"h":115879,"l":115870,"c":115870,"v":262100,"usd":2.26194347}
{"ts":1758371340000,"o":115870,"h":115870,"l":115869,"c":115869,"v":3800,"usd":0.03279552}
{"ts":1758371400000,"o":115869,"h":115869,"l":115869,"c":115869,"v":1000,"usd":0.0086304}
{"ts":1758371460000,"o":115869,"h":115869.1,"l":115869,"c":115869.1,"v":3300,"usd":0.02848032}
{"ts":1758371520000,"o":115869.1,"h":115876,"l":115869.1,"c":115876,"v":494300,"usd":4.26600432}
{"ts":1758371580000,"o":115876,"h":115876.2,"l":115876.2,"c":115876.2,"v":5400,"usd":0.04660146}
{"ts":1758371640000,"o":115876.2,"h":115876.2,"l":115876.2,"c":115876.2,"v":2500,"usd":0.02157475}
{"ts":1758371700000,"o":115876.2,"h":115876.2,"l":115876.2,"c":115876.2,"v":3000,"usd":0.0258897}
{"ts":1758371760000,"o":115876.2,"h":115876.2,"l":115860,"c":115860,"v":201500,"usd":1.73894749}
{"ts":1758371820000,"o":115860,"h":115860,"l":115860,"c":115860,"v":3300,"usd":0.02848263}
{"ts":1758371880000,"o":115860,"h":115860,"l":115856,"c":115856,"v":205100,"usd":1.77023998}
{"ts":1758371940000,"o":115856,"h":115874.8,"l":115855,"c":115874.8,"v":425100,"usd":3.66923591}
{"ts":1758372000000,"o":115874.8,"h":115879.3,"l":115874.8,"c":115879.3,"v":314100,"usd":2.71062913}
{"ts":1758372060000,"o":115879.3,"h":115886,"l":115881,"c":115886,"v":32100,"usd":0.27700172}
{"ts":1758372120000,"o":115886,"h":115886,"l":115886,"c":115886,"v":4500,"usd":0.0388314}
{"ts":1758372180000,"o":115886,"h":115886,"l":115882,"c":115882,"v":126800,"usd":1.0941838}
{"ts":1758372240000,"o":115882,"h":115882,"l":115882,"c":115882,"v":10400,"usd":0.0897468}
{"ts":1758372300000,"o":115882,"h":115882,"l":115882,"c":115882,"v":5700,"usd":0.04918815}
{"ts":1758372360000,"o":115882,"h":115911.6,"l":115882.1,"c":115911.5,"v":76200,"usd":0.65751314}
{"ts":1758372420000,"o":115911.5,"h":115911.5,"l":115906,"c":115906,"v":196600,"usd":1.69613728}
{"ts":1758372480000,"o":115906,"h":115906,"l":115905,"c":115905,"v":7400,"usd":0.06384543}
{"ts":1758372540000,"o":115905,"h":115905.1,"l":115905,"c":115905,"v":2000,"usd":0.01725559}
{"ts":1758372600000,"o":115905,"h":115905.1,"l":115905,"c":115905.1,"v":3000,"usd":0.02588337}
{"ts":1758372660000,"o":115905.1,"h":115906,"l":115905,"c":115906,"v":43100,"usd":0.37185388}
{"ts":1758372720000,"o":115906,"h":115906,"l":115906,"c":115906,"v":5600,"usd":0.04831512}
{"ts":1758372780000,"o":115906,"h":115918.9,"l":115906,"c":115918.9,"v":28900,"usd":0.24933536}
{"ts":1758372840000,"o":115918.9,"h":115918.9,"l":115918.9,"c":115918.9,"v":4700,"usd":0.04054549}
{"ts":1758372900000,"o":115918.9,"h":115918.9,"l":115905,"c":115905.1,"v":448300,"usd":3.86735608}
{"ts":1758372960000,"o":115905.1,"h":115911,"l":115905.1,"c":115911,"v":202700,"usd":1.74879515}
{"ts":1758373020000,"o":115911,"h":115911,"l":115911,"c":115911,"v":4600,"usd":0.03968558}
{"ts":1758373080000,"o":115911,"h":115920,"l":115911,"c":115920,"v":112600,"usd":0.97142872}
{"ts":1758373140000,"o":115920,"h":115920,"l":115919.9,"c":115920,"v":9900,"usd":0.08540334}
{"ts":1758373200000,"o":115920,"h":115921,"l":115920,"c":115921,"v":5000,"usd":0.043133}
{"ts":1758373260000,"o":115921,"h":115922,"l":115921.6,"c":115922,"v":2500,"usd":0.02156625}
{"ts":1758373320000,"o":115922,"h":115922,"l":115922,"c":115922,"v":8000,"usd":0.069012}
{"ts":1758373380000,"o":115922,"h":115922,"l":115905,"c":115905,"v":519100,"usd":4.4780239}
{"ts":1758373440000,"o":115905,"h":115911.6,"l":115905.9,"c":115911.6,"v":24600,"usd":0.21223984}
{"ts":1758373500000,"o":115911.6,"h":115911.6,"l":115911.6,"c":115911.6,"v":0,"usd":0}
{"ts":1758373560000,"o":115911.6,"h":115911.6,"l":115911.6,"c":115911.6,"v":0,"usd":0}
{"ts":1758373620000,"o":115911.6,"h":115911.6,"l":115911.6,"c":115911.6,"v":0,"usd":0}
{"ts":1758373680000,"o":115911.6,"h":115911.6,"l":115911.6,"c":115911.6,"v":300,"usd":0.00258819}
{"ts":1758373740000,"o":115911.6,"h":115914,"l":115911.7,"c":115914,"v":14900,"usd":0.1285456}
{"ts":1758373800000,"o":115914,"h":115914,"l":115913.9,"c":115914,"v":5700,"usd":0.04917447}
{"ts":1758373860000,"o":115914,"h":115939,"l":115914,"c":115939,"v":91300,"usd":0.78757238}
{"ts":1758373920000,"o":115939,"h":115940.7,"l":115939,"c":115940.7,"v":26800,"usd":0.23115296}
{"ts":1758373980000,"o":115940.7,"h":115944.4,"l":115944.4,"c":115944.4,"v":2500,"usd":0.021562}
{"ts":1758374040000,"o":115944.4,"h":115944.4,"l":115944.4,"c":115944.4,"v":2500,"usd":0.021562}
{"ts":1758374100000,"o":115944.4,"h":115944.4,"l":115944.4,"c":115944.4,"v":0,"usd":0}
{"ts":1758374160000,"o":115944.4,"h":115944.4,"l":115944.4,"c":115944.4,"v":0,"usd":0}
{"ts":1758374220000,"o":115944.4,"h":115944.4,"l":115944.4,"c":115944.4,"v":0,"usd":0}
{"ts":1758374280000,"o":115944.4,"h":115946.5,"l":115944.4,"c":115946.4,"v":12400,"usd":0.10694656}
{"ts":1758374340000,"o":115946.4,"h":115948,"l":115946.5,"c":115948,"v":60900,"usd":0.52524321}
{"ts":1758374400000,"o":115948,"h":115952.2,"l":115948,"c":115952.2,"v":7300,"usd":0.06295816}
{"ts":1758374460000,"o":115952.2,"h":115953,"l":115952.3,"c":115953,"v":11800,"usd":0.10176556}
{"ts":1758374520000,"o":115953,"h":115968.9,"l":115955,"c":115968.9,"v":133700,"usd":1.1530165}
{"ts":1758374580000,"o":115968.9,"h":115968.9,"l":115968.9,"c":115968.9,"v":2400,"usd":0.0206952}
{"ts":1758374640000,"o":115968.9,"h":115968.9,"l":115968.9,"c":115968.9,"v":5500,"usd":0.0474265}
{"ts":1758374700000,"o":115968.9,"h":115968.9,"l":115968.9,"c":115968.9,"v":12100,"usd":0.1043383}
{"ts":1758374760000,"o":115968.9,"h":115968.9,"l":115966,"c":115966,"v":576100,"usd":4.9677117}
{"ts":1758374820000,"o":115966,"h":115966,"l":115966,"c":115966,"v":116800,"usd":1.00718976}
{"ts":1758374880000,"o":115966,"h":115966,"l":115966,"c":115966,"v":3000,"usd":0.0258696}
{"ts":1758374940000,"o":115966,"h":115966,"l":115966,"c":115966,"v":3100,"usd":0.02673192}
{"ts":1758375000000,"o":115966,"h":115966,"l":115966,"c":115966,"v":2100,"usd":0.01810872}
{"ts":1758375060000,"o":115966,"h":115966.1,"l":115966,"c":115966,"v":33000,"usd":0.2845656}
{"ts":1758375120000,"o":115966,"h":115966.1,"l":115966,"c":115966.1,"v":1100,"usd":0.00948552}
{"ts":1758375180000,"o":115966.1,"h":115966.1,"l":115966,"c":115966.1,"v":7500,"usd":0.064674}
{"ts":1758375240000,"o":115966.1,"h":115966,"l":115966,"c":115966,"v":3000,"usd":0.0258696}
{"ts":1758375300000,"o":115966,"h":115970,"l":115966,"c":115970,"v":113100,"usd":0.97526274}
{"ts":1758375360000,"o":115970,"h":115971,"l":115970,"c":115970.9,"v":3900,"usd":0.03362916}
{"ts":1758375420000,"o":115970.9,"h":115971,"l":115970.9,"c":115971,"v":5500,"usd":0.04742546}
{"ts":1758375480000,"o":115971,"h":115971,"l":115971,"c":115971,"v":2600,"usd":0.02241928}
{"ts":1758375540000,"o":115971,"h":115971,"l":115971,"c":115971,"v":1000,"usd":0.0086228}
{"ts":1758375600000,"o":115971,"h":115971,"l":115970.9,"c":115971,"v":5700,"usd":0.04915004}
{"ts":1758375660000,"o":115971,"h":115970.9,"l":115941.2,"c":115941.2,"v":719800,"usd":6.20689434}
{"ts":1758375720000,"o":115941.2,"h":115941.2,"l":115941.2,"c":115941.2,"v":4000,"usd":0.0345004}
{"ts":1758375780000,"o":115941.2,"h":115941.3,"l":115941.2,"c":115941.2,"v":4700,"usd":0.04053797}
{"ts":1758375840000,"o":115941.2,"h":115957,"l":115941.3,"c":115957,"v":142400,"usd":1.22813896}
{"ts":1758375900000,"o":115957,"h":115962.7,"l":115957.7,"c":115962.6,"v":140700,"usd":1.21334497}
{"ts":1758375960000,"o":115962.6,"h":115962.6,"l":115962.6,"c":115962.6,"v":800,"usd":0.0068988}
{"ts":1758376020000,"o":115962.6,"h":115986.2,"l":115962.7,"c":115986.2,"v":252500,"usd":2.17730155}
{"ts":1758376080000,"o":115986.2,"h":115986.2,"l":115986.2,"c":115986.2,"v":0,"usd":0}
{"ts":1758376140000,"o":115986.2,"h":115986.2,"l":115986.2,"c":115986.2,"v":0,"usd":0}
{"ts":1758376200000,"o":115986.2,"h":115986.2,"l":115986.1,"c":115986.2,"v":13300,"usd":0.11466861}
{"ts":1758376260000,"o":115986.2,"h":115999,"l":115986.2,"c":115999,"v":47200,"usd":0.40693548}
{"ts":1758376320000,"o":115999,"h":115999,"l":115998,"c":115998,"v":688600,"usd":5.93628288}
{"ts":1758376380000,"o":115998,"h":115998.1,"l":115937.9,"c":115953.8,"v":448300,"usd":3.86484822}
{"ts":1758376440000,"o":115953.8,"h":115953.8,"l":115940,"c":115940.1,"v":187500,"usd":1.61704215}
{"ts":1758376500000,"o":115940.1,"h":115953.6,"l":115940.1,"c":115953.6,"v":151000,"usd":1.30228854}
{"ts":1758376560000,"o":115953.6,"h":115960,"l":115953.6,"c":115960,"v":169000,"usd":1.45745629}
{"ts":1758376620000,"o":115960,"h":115965.5,"l":115965.5,"c":115965.5,"v":1000,"usd":0.0086233}
{"ts":1758376680000,"o":115965.5,"h":115965.5,"l":115965.5,"c":115965.5,"v":200,"usd":0.00172466}
{"ts":1758376740000,"o":115965.5,"h":115965.5,"l":115965.5,"c":115965.5,"v":5000,"usd":0.0431165}
{"ts":1758376800000,"o":115965.5,"h":115965.5,"l":115965.5,"c":115965.5,"v":0,"usd":0}
{"ts":1758376860000,"o":115965.5,"h":115965.5,"l":115941,"c":115957,"v":216100,"usd":1.86357085}
{"ts":1758376920000,"o":115957,"h":115957.1,"l":115957,"c":115957.1,"v":5600,"usd":0.04829384}
{"ts":1758376980000,"o":115957.1,"h":115961,"l":115957,"c":115961,"v":114200,"usd":0.98484653}
{"ts":1758377040000,"o":115961,"h":115986.8,"l":115961,"c":115986.8,"v":91400,"usd":0.78813826}
{"ts":1758377100000,"o":115986.8,"h":115991,"l":115986.7,"c":115991,"v":182100,"usd":1.57000589}
{"ts":1758377160000,"o":115991,"h":115991,"l":115991,"c":115991,"v":3000,"usd":0.0258642}
{"ts":1758377220000,"o":115991,"h":115991,"l":115990.9,"c":115990.9,"v":3100,"usd":0.02672634}
{"ts":1758377280000,"o":115990.9,"h":115990.9,"l":115975.5,"c":115975.5,"v":204700,"usd":1.76483018}
{"ts":1758377340000,"o":115975.5,"h":115977,"l":115960,"c":115960,"v":303300,"usd":2.61518531}
{"ts":1758377400000,"o":115960,"h":115959,"l":115959,"c":115959,"v":5900,"usd":0.05087983}
{"ts":1758377460000,"o":115959,"h":115959,"l":115959,"c":115959,"v":100,"usd":0.00086237}
{"ts":1758377520000,"o":115959,"h":115959,"l":115957,"c":115957,"v":38100,"usd":0.32856524}
{"ts":1758377580000,"o":115957,"h":115957,"l":115941,"c":115941,"v":91200,"usd":0.78650573}
{"ts":1758377640000,"o":115941,"h":115941,"l":115939,"c":115939,"v":34300,"usd":0.29584336}
{"ts":1758377700000,"o":115939,"h":115939,"l":115939,"c":115939,"v":8400,"usd":0.07245168}
{"ts":1758377760000,"o":115939,"h":115939,"l":115935,"c":115935,"v":59700,"usd":0.51492681}
{"ts":1758377820000,"o":115935,"h":115935,"l":115934,"c":115934,"v":14100,"usd":0.1216206}
{"ts":1758377880000,"o":115934,"h":115934,"l":115934,"c":115934,"v":11500,"usd":0.0991944}
{"ts":1758377940000,"o":115934,"h":115934,"l":115934,"c":115934,"v":5400,"usd":0.04657824}
{"ts":1758378000000,"o":115934,"h":115948.5,"l":115934,"c":115943,"v":601900,"usd":5.19142041}
{"ts":1758378060000,"o":115943,"h":115943,"l":115943,"c":115943,"v":8000,"usd":0.0689992}
{"ts":1758378120000,"o":115943,"h":115943.1,"l":115943,"c":115943.1,"v":17000,"usd":0.1466233}
{"ts":1758378180000,"o":115943.1,"h":115956,"l":115943.1,"c":115956,"v":473400,"usd":4.0828869}
{"ts":1758378240000,"o":115956,"h":115956,"l":115955.9,"c":115956,"v":3800,"usd":0.0327712}
{"ts":1758378300000,"o":115956,"h":115956,"l":115955.9,"c":115956,"v":34300,"usd":0.2958032}
{"ts":1758378360000,"o":115956,"h":115956,"l":115955.9,"c":115956,"v":4500,"usd":0.038808}
{"ts":1758378420000,"o":115956,"h":115955.9,"l":115951,"c":115951,"v":267800,"usd":2.30955186}
{"ts":1758378480000,"o":115951,"h":115951,"l":115951,"c":115951,"v":4600,"usd":0.03967178}
{"ts":1758378540000,"o":115951,"h":115951,"l":115951,"c":115951,"v":4900,"usd":0.04225907}
{"ts":1758378600000,"o":115951,"h":115951,"l":115951,"c":115951,"v":5500,"usd":0.04743365}
{"ts":1758378660000,"o":115951,"h":115951,"l":115951,"c":115951,"v":4900,"usd":0.04225907}
{"ts":1758378720000,"o":115951,"h":115951,"l":115951,"c":115951,"v":8100,"usd":0.06985683}
{"ts":1758378780000,"o":115951,"h":115951,"l":115930.4,"c":115943,"v":1009000,"usd":8.70281681}
{"ts":1758378840000,"o":115943,"h":115943,"l":115943,"c":115943,"v":3900,"usd":0.03363711}
{"ts":1758378900000,"o":115943,"h":115966.2,"l":115943,"c":115966.2,"v":501300,"usd":4.32340038}
{"ts":1758378960000,"o":115966.2,"h":115966.3,"l":115966.2,"c":115966.3,"v":14500,"usd":0.1250364}
{"ts":1758379020000,"o":115966.3,"h":115980,"l":115967,"c":115980,"v":51800,"usd":0.44666597}
{"ts":1758379080000,"o":115980,"h":115980,"l":115979.9,"c":115979.9,"v":14500,"usd":0.1250219}
{"ts":1758379140000,"o":115979.9,"h":115982,"l":115980,"c":115982,"v":51500,"usd":0.44404173}
{"ts":1758379200000,"o":115982,"h":115982,"l":115981.9,"c":115982,"v":11400,"usd":0.0982908}
{"ts":1758379260000,"o":115982,"h":115982,"l":115982,"c":115982,"v":6800,"usd":0.0586296}
{"ts":1758379320000,"o":115982,"h":115982,"l":115981.9,"c":115982,"v":19900,"usd":0.1715778}
{"ts":1758379380000,"o":115982,"h":115982,"l":115982,"c":115982,"v":3900,"usd":0.0336258}
{"ts":1758379440000,"o":115982,"h":115982,"l":115981.9,"c":115982,"v":10800,"usd":0.0931176}
{"ts":1758379500000,"o":115982,"h":115982,"l":115982,"c":115982,"v":10000,"usd":0.08622}
{"ts":1758379560000,"o":115982,"h":115990.1,"l":115982,"c":115990,"v":252700,"usd":2.17869323}
{"ts":1758379620000,"o":115990,"h":115994,"l":115990,"c":115994,"v":80100,"usd":0.69057347}
{"ts":1758379680000,"o":115994,"h":116050,"l":115993.9,"c":116049.9,"v":530100,"usd":4.56930556}
{"ts":1758379740000,"o":116049.9,"h":116076,"l":116049.9,"c":116076,"v":784000,"usd":6.75482694}
{"ts":1758379800000,"o":116076,"h":116076,"l":116051,"c":116051,"v":865600,"usd":7.45743234}
{"ts":1758379860000,"o":116051,"h":116051,"l":116051,"c":116051,"v":3000,"usd":0.0258507}
{"ts":1758379920000,"o":116051,"h":116051.1,"l":116051,"c":116051,"v":27900,"usd":0.24041151}
{"ts":1758379980000,"o":116051,"h":116051.1,"l":116051,"c":116051,"v":13900,"usd":0.11977491}
{"ts":1758380040000,"o":116051,"h":116051.1,"l":116051,"c":116051.1,"v":34000,"usd":0.2929746}
{"ts":1758380100000,"o":116051.1,"h":116060,"l":116051,"c":116060,"v":171000,"usd":1.47348031}
{"ts":1758380160000,"o":116060,"h":116060,"l":116051,"c":116051,"v":227700,"usd":1.96191473}
{"ts":1758380220000,"o":116051,"h":116051,"l":116010,"c":116010,"v":336500,"usd":2.89985905}
{"ts":1758380280000,"o":116010,"h":116010,"l":116010,"c":116010,"v":8400,"usd":0.07240716}
{"ts":1758380340000,"o":116010,"h":116010.1,"l":116010,"c":116010,"v":10400,"usd":0.08964696}
{"ts":1758380400000,"o":116010,"h":116025,"l":116009,"c":116009,"v":281000,"usd":2.42209447}
{"ts":1758380460000,"o":116009,"h":116093.9,"l":116009.1,"c":116072,"v":747400,"usd":6.43996436}
{"ts":1758380520000,"o":116072,"h":116079,"l":116071.9,"c":116079,"v":75000,"usd":0.64614156}
{"ts":1758380580000,"o":116079,"h":116082,"l":116081,"c":116081.9,"v":51400,"usd":0.44279338}
{"ts":1758380640000,"o":116081.9,"h":116083,"l":116079.1,"c":116079.1,"v":223100,"usd":1.92190922}
{"ts":1758380700000,"o":116079.1,"h":116079.4,"l":116071,"c":116071,"v":283900,"usd":2.44574723}
{"ts":1758380760000,"o":116071,"h":116071,"l":116070.9,"c":116070.9,"v":295000,"usd":2.541543}
{"ts":1758380820000,"o":116070.9,"h":116088,"l":116071,"c":116088,"v":281100,"usd":2.42163032}
{"ts":1758380880000,"o":116088,"h":116088,"l":116087.9,"c":116087.9,"v":8400,"usd":0.07235928}
{"ts":1758380940000,"o":116087.9,"h":116100,"l":116088,"c":116100,"v":96500,"usd":0.83124531}
{"ts":1758381000000,"o":116100,"h":116100,"l":116099.9,"c":116100,"v":18400,"usd":0.15848472}
{"ts":1758381060000,"o":116100,"h":116115.5,"l":116100,"c":116109,"v":310900,"usd":2.6777235}
{"ts":1758381120000,"o":116109,"h":116120,"l":116109,"c":116120,"v":101900,"usd":0.8776055}
{"ts":1758381180000,"o":116120,"h":116120,"l":116120,"c":116120,"v":22100,"usd":0.19032078}
{"ts":1758381240000,"o":116120,"h":116120,"l":116075.3,"c":116079.8,"v":593800,"usd":5.11394739}
{"ts":1758381300000,"o":116079.8,"h":116097,"l":116079,"c":116097,"v":165100,"usd":1.42223554}
{"ts":1758381360000,"o":116097,"h":116098,"l":116097,"c":116098,"v":3000,"usd":0.02584025}
{"ts":1758381420000,"o":116098,"h":116115,"l":116098,"c":116101.9,"v":691600,"usd":5.95651209}
{"ts":1758381480000,"o":116101.9,"h":116102,"l":116064.3,"c":116084,"v":239400,"usd":2.06221805}
{"ts":1758381540000,"o":116084,"h":116110,"l":116084,"c":116110,"v":334100,"usd":2.87780119}
{"ts":1758381600000,"o":116110,"h":116135,"l":116110,"c":116134.9,"v":1024800,"usd":8.82554985}
{"ts":1758381660000,"o":116134.9,"h":116150,"l":116134.9,"c":116138,"v":351200,"usd":3.02378377}
{"ts":1758381720000,"o":116138,"h":116137,"l":116081,"c":116098,"v":655100,"usd":5.64200525}
{"ts":1758381780000,"o":116098,"h":116122,"l":116098,"c":116122,"v":272500,"usd":2.34691094}
{"ts":1758381840000,"o":116122,"h":116124.8,"l":116124.8,"c":116124.8,"v":5000,"usd":0.043057}
{"ts":1758381900000,"o":116124.8,"h":116133,"l":116124.8,"c":116133,"v":93900,"usd":0.80856834}
{"ts":1758381960000,"o":116133,"h":116156.9,"l":116135.6,"c":116156.9,"v":529000,"usd":4.55457274}
{"ts":1758382020000,"o":116156.9,"h":116157.3,"l":116157,"c":116157.2,"v":8200,"usd":0.0705938}
{"ts":1758382080000,"o":116157.2,"h":116157.2,"l":116157.2,"c":116157.2,"v":2600,"usd":0.0223834}
{"ts":1758382140000,"o":116157.2,"h":116157.3,"l":116152,"c":116152,"v":555900,"usd":4.78576422}
{"ts":1758382200000,"o":116152,"h":116152,"l":116152,"c":116152,"v":20200,"usd":0.17390988}
{"ts":1758382260000,"o":116152,"h":116166,"l":116152.1,"c":116156,"v":204900,"usd":1.76389147}
{"ts":1758382320000,"o":116156,"h":116156,"l":116120,"c":116123,"v":316700,"usd":2.72674131}
{"ts":1758382380000,"o":116123,"h":116123.9,"l":116123,"c":116123.8,"v":14600,"usd":0.12572795}
{"ts":1758382440000,"o":116123.8,"h":116123.9,"l":116084.6,"c":116084.6,"v":84500,"usd":0.72774267}
{"ts":1758382500000,"o":116084.6,"h":116088,"l":116084,"c":116088,"v":88700,"usd":0.76409638}
{"ts":1758382560000,"o":116088,"h":116091,"l":116058,"c":116064,"v":122700,"usd":1.05707145}
{"ts":1758382620000,"o":116064,"h":116064,"l":116060,"c":116060,"v":240100,"usd":2.06867981}
{"ts":1758382680000,"o":116060,"h":116060,"l":116056.1,"c":116060,"v":72500,"usd":0.62469191}
{"ts":1758382740000,"o":116060,"h":116059.1,"l":116053.9,"c":116053.9,"v":28100,"usd":0.24212113}
{"ts":1758382800000,"o":116053.9,"h":116054,"l":116054,"c":116054,"v":74600,"usd":0.64280582}
{"ts":1758382860000,"o":116054,"h":116054,"l":116053.9,"c":116053.9,"v":15400,"usd":0.13269718}
{"ts":1758382920000,"o":116053.9,"h":116056,"l":116039.8,"c":116039.8,"v":488800,"usd":4.21180318}
{"ts":1758382980000,"o":116039.8,"h":116065,"l":116039.8,"c":116065,"v":408100,"usd":3.51681418}
{"ts":1758383040000,"o":116065,"h":116065,"l":116064.9,"c":116064.9,"v":3800,"usd":0.03274042}
{"ts":1758383100000,"o":116064.9,"h":116065,"l":116065,"c":116065,"v":3500,"usd":0.03015565}
{"ts":1758383160000,"o":116065,"h":116065,"l":116049,"c":116049,"v":185700,"usd":1.59998369}
{"ts":1758383220000,"o":116049,"h":116049,"l":116015,"c":116015,"v":123200,"usd":1.06166962}
{"ts":1758383280000,"o":116015,"h":116014,"l":116000,"c":116000,"v":15700,"usd":0.13533678}
{"ts":1758383340000,"o":116000,"h":116000.1,"l":115998,"c":115998,"v":74000,"usd":0.6379384}
{"ts":1758383400000,"o":115998,"h":116005.7,"l":115998,"c":116005,"v":385200,"usd":3.32069721}
{"ts":1758383460000,"o":116005,"h":116021,"l":116005,"c":116021,"v":308600,"usd":2.6602157}
{"ts":1758383520000,"o":116021,"h":116021,"l":116020.9,"c":116021,"v":12300,"usd":0.10601493}
{"ts":1758383580000,"o":116021,"h":116021,"l":116020.9,"c":116021,"v":6600,"usd":0.05688606}
{"ts":1758383640000,"o":116021,"h":116020.9,"l":116019,"c":116019,"v":306100,"usd":2.63830868}
{"ts":1758383700000,"o":116019,"h":116018,"l":115998.8,"c":115998.8,"v":22300,"usd":0.19222071}
{"ts":1758383760000,"o":115998.8,"h":116018,"l":115998.9,"c":116018,"v":445500,"usd":3.84052881}
{"ts":1758383820000,"o":116018,"h":116030.6,"l":116018,"c":116030,"v":310500,"usd":2.67628419}
{"ts":1758383880000,"o":116030,"h":116030,"l":116030,"c":116030,"v":57600,"usd":0.4964256}
{"ts":1758383940000,"o":116030,"h":116033.4,"l":116030,"c":116033.4,"v":101700,"usd":0.87649919}
{"ts":1758384000000,"o":116033.4,"h":116034,"l":116033.4,"c":116034,"v":5800,"usd":0.04998556}
{"ts":1758384060000,"o":116034,"h":116036,"l":116034,"c":116036,"v":16900,"usd":0.14564653}
{"ts":1758384120000,"o":116036,"h":116050,"l":116036,"c":116050,"v":18300,"usd":0.15770222}
{"ts":1758384180000,"o":116050,"h":116074,"l":116049.9,"c":116074,"v":173300,"usd":1.49329344}
{"ts":1758384240000,"o":116074,"h":116099.7,"l":116074,"c":116099.7,"v":558200,"usd":4.80888063}
{"ts":1758384300000,"o":116099.7,"h":116099.6,"l":116085.5,"c":116085.5,"v":403800,"usd":3.47805234}
{"ts":1758384360000,"o":116085.5,"h":116086,"l":116086,"c":116086,"v":2500,"usd":0.02153575}
{"ts":1758384420000,"o":116086,"h":116086,"l":116086,"c":116086,"v":4000,"usd":0.0344572}
{"ts":1758384480000,"o":116086,"h":116087,"l":116087,"c":116087,"v":6500,"usd":0.0559923}
{"ts":1758384540000,"o":116087,"h":116086.9,"l":116023.7,"c":116025,"v":328600,"usd":2.83093348}
{"ts":1758384600000,"o":116025,"h":116025.9,"l":116025.8,"c":116025.8,"v":3700,"usd":0.03188956}
{"ts":1758384660000,"o":116025.8,"h":116045.5,"l":116026,"c":116039.8,"v":102700,"usd":0.88510374}
{"ts":1758384720000,"o":116039.8,"h":116039.8,"l":116026.1,"c":116039.8,"v":271300,"usd":2.33824442}
{"ts":1758384780000,"o":116039.8,"h":116039.8,"l":116039.7,"c":116039.8,"v":8800,"usd":0.07583576}
{"ts":1758384840000,"o":116039.8,"h":116039.8,"l":116037,"c":116037,"v":138100,"usd":1.1901057}
{"ts":1758384900000,"o":116037,"h":116037,"l":116016,"c":116016,"v":136000,"usd":1.17207279}
{"ts":1758384960000,"o":116016,"h":116014,"l":116009,"c":116009,"v":21900,"usd":0.18877508}
{"ts":1758385020000,"o":116009,"h":116009,"l":116006,"c":116006,"v":10600,"usd":0.09137381}
{"ts":1758385080000,"o":116006,"h":116006,"l":115972,"c":115974.6,"v":125500,"usd":1.08192962}
{"ts":1758385140000,"o":115974.6,"h":115974.7,"l":115948,"c":115948,"v":23100,"usd":0.19919057}
{"ts":1758385200000,"o":115948,"h":115948,"l":115911.2,"c":115911.3,"v":353600,"usd":3.05026655}
{"ts":1758385260000,"o":115911.3,"h":115931,"l":115910.1,"c":115922,"v":266000,"usd":2.29485536}
{"ts":1758385320000,"o":115922,"h":115922,"l":115922,"c":115922,"v":56600,"usd":0.4882599}
{"ts":1758385380000,"o":115922,"h":115922.1,"l":115922,"c":115922.1,"v":8000,"usd":0.069012}
{"ts":1758385440000,"o":115922.1,"h":115922,"l":115911,"c":115914,"v":219300,"usd":1.89191079}
{"ts":1758385500000,"o":115914,"h":115914,"l":115912.8,"c":115914,"v":437300,"usd":3.77266147}
{"ts":1758385560000,"o":115914,"h":115914,"l":115913.9,"c":115914,"v":5000,"usd":0.0431355}
{"ts":1758385620000,"o":115914,"h":115929,"l":115914,"c":115929,"v":114300,"usd":0.98606566}
{"ts":1758385680000,"o":115929,"h":115929,"l":115925.1,"c":115925.1,"v":211800,"usd":1.82700072}
{"ts":1758385740000,"o":115925.1,"h":115953.4,"l":115925.2,"c":115953.4,"v":258800,"usd":2.23223748}
{"ts":1758385800000,"o":115953.4,"h":115990,"l":115953.4,"c":115990,"v":34600,"usd":0.29833082}
{"ts":1758385860000,"o":115990,"h":116000,"l":115991,"c":116000,"v":8900,"usd":0.07672585}
{"ts":1758385920000,"o":116000,"h":116006.6,"l":116000,"c":116006.6,"v":48400,"usd":0.41724026}
{"ts":1758385980000,"o":116006.6,"h":116029.6,"l":116006,"c":116029.6,"v":104000,"usd":0.89647868}
{"ts":1758386040000,"o":116029.6,"h":116030,"l":116029.7,"c":116030,"v":1300,"usd":0.01120405}
{"ts":1758386100000,"o":116030,"h":116069,"l":116030.9,"c":116069,"v":14900,"usd":0.12839548}
{"ts":1758386160000,"o":116069,"h":116088.3,"l":116069,"c":116088.3,"v":15500,"usd":0.13354118}
{"ts":1758386220000,"o":116088.3,"h":116088.4,"l":116088.3,"c":116088.4,"v":400,"usd":0.00344564}
{"ts":1758386280000,"o":116088.4,"h":116088.4,"l":116088.4,"c":116088.4,"v":0,"usd":0}
{"ts":1758386340000,"o":116088.4,"h":116088.4,"l":116088.4,"c":116088.4,"v":0,"usd":0}
{"ts":1758386400000,"o":116088.4,"h":116092.9,"l":116088.4,"c":116092.9,"v":55500,"usd":0.47807007}
{"ts":1758386460000,"o":116092.9,"h":116092.9,"l":116092.8,"c":116092.9,"v":7000,"usd":0.0602966}
{"ts":1758386520000,"o":116092.9,"h":116097,"l":116092.8,"c":116097,"v":25100,"usd":0.21620394}
{"ts":1758386580000,"o":116097,"h":116099.5,"l":116099.4,"c":116099.5,"v":10200,"usd":0.08785566}
{"ts":1758386640000,"o":116099.5,"h":116099.4,"l":116091,"c":116091,"v":456800,"usd":3.93458888}
{"ts":1758386700000,"o":116091,"h":116091,"l":116091,"c":116091,"v":8000,"usd":0.0689112}
{"ts":1758386760000,"o":116091,"h":116091,"l":116089,"c":116089,"v":121000,"usd":1.0422844}
{"ts":1758386820000,"o":116089,"h":116089,"l":116089,"c":116089,"v":2600,"usd":0.02239666}
{"ts":1758386880000,"o":116089,"h":116089,"l":116054.9,"c":116056,"v":78900,"usd":0.67969581}
{"ts":1758386940000,"o":116056,"h":116056,"l":116056,"c":116056,"v":12000,"usd":0.103398}
{"ts":1758387000000,"o":116056,"h":116056,"l":116056,"c":116056,"v":2600,"usd":0.0224029}
{"ts":1758387060000,"o":116056,"h":116056,"l":116056,"c":116056,"v":5000,"usd":0.0430825}
{"ts":1758387120000,"o":116056,"h":116056,"l":116056,"c":116056,"v":4000,"usd":0.034466}
{"ts":1758387180000,"o":116056,"h":116077.6,"l":116056,"c":116077.6,"v":213200,"usd":1.83688578}
{"ts":1758387240000,"o":116077.6,"h":116077.6,"l":116077.6,"c":116077.6,"v":200,"usd":0.00172298}
{"ts":1758387300000,"o":116077.6,"h":116077.6,"l":116077.6,"c":116077.6,"v":800,"usd":0.00689192}
{"ts":1758387360000,"o":116077.6,"h":116077.5,"l":116070.2,"c":116070.2,"v":105300,"usd":0.90715879}
{"ts":1758387420000,"o":116070.2,"h":116070.2,"l":116070.2,"c":116070.2,"v":3000,"usd":0.0258465}
{"ts":1758387480000,"o":116070.2,"h":116070.2,"l":116070.2,"c":116070.2,"v":4100,"usd":0.03532355}
{"ts":1758387540000,"o":116070.2,"h":116070.3,"l":116070.2,"c":116070.2,"v":3500,"usd":0.03015425}
{"ts":1758387600000,"o":116070.2,"h":116070.2,"l":116070.2,"c":116070.2,"v":2700,"usd":0.02326185}
{"ts":1758387660000,"o":116070.2,"h":116123.1,"l":116070.3,"c":116113,"v":1145300,"usd":9.86469264}
{"ts":1758387720000,"o":116113,"h":116113,"l":116082,"c":116082,"v":190100,"usd":1.63738971}
{"ts":1758387780000,"o":116082,"h":116082,"l":116069,"c":116069,"v":151700,"usd":1.3068512}
{"ts":1758387840000,"o":116069,"h":116069,"l":116069,"c":116069,"v":32000,"usd":0.2756992}
{"ts":1758387900000,"o":116069,"h":116069.1,"l":116069,"c":116069,"v":1900,"usd":0.01636964}
{"ts":1758387960000,"o":116069,"h":116069,"l":116035.9,"c":116035.9,"v":110300,"usd":0.95047404}
{"ts":1758388020000,"o":116035.9,"h":116035,"l":116033,"c":116033,"v":14600,"usd":0.12582546}
{"ts":1758388080000,"o":116033,"h":116033.1,"l":116033,"c":116033.1,"v":18100,"usd":0.15598942}
{"ts":1758388140000,"o":116033.1,"h":116033,"l":116033,"c":116033,"v":2100,"usd":0.01809822}
{"ts":1758388200000,"o":116033,"h":116033,"l":116033,"c":116033,"v":2500,"usd":0.0215455}
{"ts":1758388260000,"o":116033,"h":116033,"l":116033,"c":116033,"v":0,"usd":0}
{"ts":1758388320000,"o":116033,"h":116033,"l":116033,"c":116033,"v":0,"usd":0}
{"ts":1758388380000,"o":116033,"h":116052.2,"l":115992.2,"c":115992.2,"v":290600,"usd":2.50446349}
{"ts":1758388440000,"o":115992.2,"h":115992.1,"l":115978,"c":115978.1,"v":56000,"usd":0.48283355}
{"ts":1758388500000,"o":115978.1,"h":115978,"l":115942,"c":115942,"v":42200,"usd":0.36392988}
{"ts":1758388560000,"o":115942,"h":115942,"l":115871,"c":115871,"v":536400,"usd":4.62871505}
{"ts":1758388620000,"o":115871,"h":115892,"l":115870,"c":115892,"v":383200,"usd":3.30706988}
{"ts":1758388680000,"o":115892,"h":115906,"l":115893,"c":115906,"v":130200,"usd":1.12341212}
{"ts":1758388740000,"o":115906,"h":115935,"l":115910,"c":115935,"v":61700,"usd":0.53224334}
{"ts":1758388800000,"o":115935,"h":115949,"l":115948.1,"c":115949,"v":19200,"usd":0.1655904}
{"ts":1758388860000,"o":115949,"h":115949,"l":115934,"c":115934,"v":72700,"usd":0.62704167}
{"ts":1758388920000,"o":115934,"h":115932.1,"l":115932,"c":115932.1,"v":1900,"usd":0.01638883}
{"ts":1758388980000,"o":115932.1,"h":115932,"l":115923,"c":115923,"v":186700,"usd":1.61046538}
{"ts":1758389040000,"o":115923,"h":115923,"l":115919,"c":115919,"v":8500,"usd":0.07332561}
{"ts":1758389100000,"o":115919,"h":115919,"l":115919,"c":115919,"v":4900,"usd":0.04227083}
{"ts":1758389160000,"o":115919,"h":115918,"l":115918,"c":115918,"v":3400,"usd":0.02933112}
{"ts":1758389220000,"o":115918,"h":115917.7,"l":115917.6,"c":115917.7,"v":500,"usd":0.0043134}
{"ts":1758389280000,"o":115917.7,"h":115917.6,"l":115904.1,"c":115904.1,"v":32700,"usd":0.28210258}
{"ts":1758389340000,"o":115904.1,"h":115904,"l":115890,"c":115890,"v":15000,"usd":0.1294228}
{"ts":1758389400000,"o":115890,"h":115890,"l":115890,"c":115890,"v":0,"usd":0}
{"ts":1758389460000,"o":115890,"h":115890,"l":115884.9,"c":115890,"v":317600,"usd":2.74063106}
{"ts":1758389520000,"o":115890,"h":115922,"l":115903.5,"c":115922,"v":115000,"usd":0.99207028}
{"ts":1758389580000,"o":115922,"h":115922,"l":115921.9,"c":115922,"v":2700,"usd":0.02329155}
{"ts":1758389640000,"o":115922,"h":115922,"l":115921.9,"c":115922,"v":9900,"usd":0.08540235}
{"ts":1758389700000,"o":115922,"h":115922,"l":115921.9,"c":115922,"v":3600,"usd":0.0310554}
{"ts":1758389760000,"o":115922,"h":115922,"l":115922,"c":115922,"v":1100,"usd":0.00948915}
{"ts":1758389820000,"o":115922,"h":115922,"l":115922,"c":115922,"v":2000,"usd":0.017253}
{"ts":1758389880000,"o":115922,"h":115938.9,"l":115922,"c":115923.9,"v":337300,"usd":2.90967867}
{"ts":1758389940000,"o":115923.9,"h":115923.9,"l":115923.8,"c":115923.9,"v":4100,"usd":0.03536784}
{"ts":1758390000000,"o":115923.9,"h":115923.9,"l":115923.9,"c":115923.9,"v":900,"usd":0.00776367}
{"ts":1758390060000,"o":115923.9,"h":115923.9,"l":115923.9,"c":115923.9,"v":1000,"usd":0.0086263}
{"ts":1758390120000,"o":115923.9,"h":115923.9,"l":115923.9,"c":115923.9,"v":500,"usd":0.00431315}
{"ts":1758390180000,"o":115923.9,"h":115923.8,"l":115910.2,"c":115910.2,"v":17500,"usd":0.15096816}
{"ts":1758390240000,"o":115910.2,"h":115910.2,"l":115910.2,"c":115910.2,"v":0,"usd":0}
{"ts":1758390300000,"o":115910.2,"h":115911.5,"l":115911.5,"c":115911.5,"v":600,"usd":0.00517638}
{"ts":1758390360000,"o":115911.5,"h":115911.5,"l":115911.5,"c":115911.5,"v":0,"usd":0}
{"ts":1758390420000,"o":115911.5,"h":115911.4,"l":115907,"c":115907,"v":12900,"usd":0.11129431}
{"ts":1758390480000,"o":115907,"h":115911,"l":115907,"c":115911,"v":239000,"usd":2.06199454}
{"ts":1758390540000,"o":115911,"h":115910,"l":115897,"c":115897,"v":24100,"usd":0.20793015}
{"ts":1758390600000,"o":115897,"h":115890,"l":115874.8,"c":115874.9,"v":74600,"usd":0.64374977}
{"ts":1758390660000,"o":115874.9,"h":115874.8,"l":115874.8,"c":115874.8,"v":4000,"usd":0.03452}
{"ts":1758390720000,"o":115874.8,"h":115874.8,"l":115851,"c":115851,"v":13600,"usd":0.11737944}
{"ts":1758390780000,"o":115851,"h":115865,"l":115850,"c":115865,"v":268000,"usd":2.31331984}
{"ts":1758390840000,"o":115865,"h":115875.5,"l":115865,"c":115875.5,"v":176200,"usd":1.52071343}
{"ts":1758390900000,"o":115875.5,"h":115875.6,"l":115867,"c":115867,"v":19900,"usd":0.17174031}
{"ts":1758390960000,"o":115867,"h":115867,"l":115866,"c":115866,"v":4200,"usd":0.03624873}
{"ts":1758391020000,"o":115866,"h":115866.1,"l":115866,"c":115866,"v":4500,"usd":0.03883815}
{"ts":1758391080000,"o":115866,"h":115866,"l":115866,"c":115866,"v":9600,"usd":0.08285472}
{"ts":1758391140000,"o":115866,"h":115866,"l":115866,"c":115866,"v":3900,"usd":0.03365973}
{"ts":1758391200000,"o":115866,"h":115866,"l":115866,"c":115866,"v":8900,"usd":0.07681323}
{"ts":1758391260000,"o":115866,"h":115865,"l":115865,"c":115865,"v":200,"usd":0.00172614}
{"ts":1758391320000,"o":115865,"h":115865,"l":115844.6,"c":115844.6,"v":113100,"usd":0.97613536}
{"ts":1758391380000,"o":115844.6,"h":115844.6,"l":115844.5,"c":115844.6,"v":4000,"usd":0.0345292}
{"ts":1758391440000,"o":115844.6,"h":115844,"l":115790.6,"c":115790.6,"v":232200,"usd":2.00484279}
{"ts":1758391500000,"o":115790.6,"h":115790.6,"l":115764.1,"c":115768,"v":647100,"usd":5.58930649}
{"ts":1758391560000,"o":115768,"h":115779,"l":115768,"c":115778.9,"v":784200,"usd":6.77384118}
{"ts":1758391620000,"o":115778.9,"h":115780,"l":115779,"c":115780,"v":56800,"usd":0.49058728}
{"ts":1758391680000,"o":115780,"h":115779.9,"l":115779,"c":115779,"v":3000,"usd":0.0259113}
{"ts":1758391740000,"o":115779,"h":115779,"l":115779,"c":115779,"v":2600,"usd":0.02245646}
{"ts":1758391800000,"o":115779,"h":115779,"l":115763.7,"c":115763.8,"v":70000,"usd":0.60466245}
{"ts":1758391860000,"o":115763.8,"h":115773,"l":115763.8,"c":115773,"v":370800,"usd":3.20307761}
{"ts":1758391920000,"o":115773,"h":115773,"l":115773,"c":115773,"v":500,"usd":0.0043188}
{"ts":1758391980000,"o":115773,"h":115773,"l":115772.9,"c":115773,"v":18100,"usd":0.15634056}
{"ts":1758392040000,"o":115773,"h":115773,"l":115772,"c":115772,"v":13200,"usd":0.11401751}
{"ts":1758392100000,"o":115772,"h":115772,"l":115769.1,"c":115769.1,"v":14100,"usd":0.12179212}
{"ts":1758392160000,"o":115769.1,"h":115769.1,"l":115769,"c":115769,"v":3400,"usd":0.02936886}
{"ts":1758392220000,"o":115769,"h":115769,"l":115740.4,"c":115740.4,"v":65500,"usd":0.5658546}
{"ts":1758392280000,"o":115740.4,"h":115740.4,"l":115740.4,"c":115740.4,"v":0,"usd":0}
{"ts":1758392340000,"o":115740.4,"h":115740.5,"l":115740.5,"c":115740.5,"v":308700,"usd":2.667168}
{"ts":1758392400000,"o":115740.5,"h":115760,"l":115740.5,"c":115760,"v":578300,"usd":4.99648886}
{"ts":1758392460000,"o":115760,"h":115760,"l":115759.9,"c":115760,"v":18500,"usd":0.1598141}
{"ts":1758392520000,"o":115760,"h":115760,"l":115760,"c":115760,"v":3600,"usd":0.03109896}
{"ts":1758392580000,"o":115760,"h":115760,"l":115759.9,"c":115760,"v":12700,"usd":0.10971022}
{"ts":1758392640000,"o":115760,"h":115772,"l":115760,"c":115772,"v":249200,"usd":2.15272027}
{"ts":1758392700000,"o":115772,"h":115772,"l":115772,"c":115772,"v":11100,"usd":0.09587847}
{"ts":1758392760000,"o":115772,"h":115776,"l":115771.9,"c":115776,"v":18200,"usd":0.15720313}
{"ts":1758392820000,"o":115776,"h":115776,"l":115776,"c":115776,"v":4500,"usd":0.0388683}
{"ts":1758392880000,"o":115776,"h":115813.6,"l":115776,"c":115813.6,"v":127300,"usd":1.09947706}
{"ts":1758392940000,"o":115813.6,"h":115813.7,"l":115813.6,"c":115813.7,"v":21200,"usd":0.18305352}
{"ts":1758393000000,"o":115813.7,"h":115822,"l":115813.7,"c":115822,"v":16500,"usd":0.14246613}
{"ts":1758393060000,"o":115822,"h":115825,"l":115822,"c":115825,"v":5400,"usd":0.04662272}
{"ts":1758393120000,"o":115825,"h":115825,"l":115824.9,"c":115825,"v":5900,"usd":0.05093883}
{"ts":1758393180000,"o":115825,"h":115825,"l":115825,"c":115825,"v":4900,"usd":0.04230513}
{"ts":1758393240000,"o":115825,"h":115825,"l":115818,"c":115818,"v":324100,"usd":2.79822758}
{"ts":1758393300000,"o":115818,"h":115818,"l":115818,"c":115818,"v":0,"usd":0}
{"ts":1758393360000,"o":115818,"h":115813.6,"l":115803.1,"c":115803.1,"v":149100,"usd":1.28742211}
{"ts":1758393420000,"o":115803.1,"h":115803,"l":115790,"c":115790,"v":18500,"usd":0.1597591}
{"ts":1758393480000,"o":115790,"h":115790,"l":115764,"c":115764,"v":28100,"usd":0.24271366}
{"ts":1758393540000,"o":115764,"h":115764,"l":115750,"c":115750,"v":83700,"usd":0.72303628}
{"ts":1758393600000,"o":115750,"h":115750.1,"l":115750,"c":115750,"v":5500,"usd":0.04751615}
{"ts":1758393660000,"o":115750,"h":115750,"l":115750,"c":115750,"v":3300,"usd":0.02850969}
{"ts":1758393720000,"o":115750,"h":115776,"l":115749.6,"c":115776,"v":398900,"usd":3.44600551}
{"ts":1758393780000,"o":115776,"h":115776,"l":115776,"c":115776,"v":4100,"usd":0.03541334}
{"ts":1758393840000,"o":115776,"h":115775.9,"l":115774,"c":115774,"v":3600,"usd":0.03109474}
{"ts":1758393900000,"o":115774,"h":115774,"l":115774,"c":115774,"v":7400,"usd":0.0639175}
{"ts":1758393960000,"o":115774,"h":115774,"l":115763.1,"c":115763.1,"v":111600,"usd":0.96395054}
{"ts":1758394020000,"o":115763.1,"h":115763.1,"l":115763.1,"c":115763.1,"v":3500,"usd":0.03023405}
{"ts":1758394080000,"o":115763.1,"h":115775.8,"l":115763.2,"c":115775.8,"v":68700,"usd":0.59344079}
{"ts":1758394140000,"o":115775.8,"h":115775.8,"l":115773,"c":115773,"v":45700,"usd":0.39472988}
{"ts":1758394200000,"o":115773,"h":115773,"l":115740,"c":115740,"v":140300,"usd":1.21187799}
{"ts":1758394260000,"o":115740,"h":115740,"l":115740,"c":115740,"v":1000,"usd":0.0086401}
{"ts":1758394320000,"o":115740,"h":115750,"l":115740,"c":115750,"v":350800,"usd":3.03077412}
{"ts":1758394380000,"o":115750,"h":115751,"l":115751,"c":115751,"v":300,"usd":0.00259176}
{"ts":1758394440000,"o":115751,"h":115780,"l":115751.1,"c":115780,"v":164300,"usd":1.41939738}
{"ts":1758394500000,"o":115780,"h":115780,"l":115780,"c":115780,"v":11100,"usd":0.09587181}
{"ts":1758394560000,"o":115780,"h":115780,"l":115766.2,"c":115766.2,"v":218300,"usd":1.88548432}
{"ts":1758394620000,"o":115766.2,"h":115766.2,"l":115762,"c":115762.1,"v":28100,"usd":0.24273484}
{"ts":1758394680000,"o":115762.1,"h":115762,"l":115759,"c":115759,"v":99000,"usd":0.85521188}
{"ts":1758394740000,"o":115759,"h":115759,"l":115755,"c":115755,"v":89300,"usd":0.77142843}
{"ts":1758394800000,"o":115755,"h":115755,"l":115755,"c":115755,"v":2600,"usd":0.02246114}
{"ts":1758394860000,"o":115755,"h":115755.1,"l":115740,"c":115740,"v":16700,"usd":0.14427592}
{"ts":1758394920000,"o":115740,"h":115740.1,"l":115740,"c":115740,"v":63000,"usd":0.5443201}
{"ts":1758394980000,"o":115740,"h":115740,"l":115740,"c":115740,"v":500,"usd":0.00432005}
{"ts":1758395040000,"o":115740,"h":115740.1,"l":115740.1,"c":115740.1,"v":189200,"usd":1.634688}
{"ts":1758395100000,"o":115740.1,"h":115740,"l":115740,"c":115740,"v":500,"usd":0.00432005}
{"ts":1758395160000,"o":115740,"h":115740,"l":115740,"c":115740,"v":600,"usd":0.00518406}
{"ts":1758395220000,"o":115740,"h":115740.1,"l":115740,"c":115740,"v":2900,"usd":0.02505604}
{"ts":1758395280000,"o":115740,"h":115740.1,"l":115740,"c":115740.1,"v":17900,"usd":0.15465629}
{"ts":1758395340000,"o":115740.1,"h":115768.2,"l":115740.1,"c":115751.1,"v":315200,"usd":2.72285068}
{"ts":1758395400000,"o":115751.1,"h":115751.1,"l":115751.1,"c":115751.1,"v":0,"usd":0}
{"ts":1758395460000,"o":115751.1,"h":115751,"l":115751,"c":115751,"v":3300,"usd":0.02850936}
{"ts":1758395520000,"o":115751,"h":115750.4,"l":115750.4,"c":115750.4,"v":5800,"usd":0.05010794}
{"ts":1758395580000,"o":115750.4,"h":115768.9,"l":115750.4,"c":115768.9,"v":260300,"usd":2.24880056}
{"ts":1758395640000,"o":115768.9,"h":115769,"l":115769,"c":115769,"v":6600,"usd":0.05701014}
{"ts":1758395700000,"o":115769,"h":115769,"l":115769,"c":115769,"v":3000,"usd":0.0259137}
{"ts":1758395760000,"o":115769,"h":115769,"l":115769,"c":115769,"v":7300,"usd":0.06305667}
{"ts":1758395820000,"o":115769,"h":115778,"l":115769,"c":115778,"v":152000,"usd":1.31293735}
{"ts":1758395880000,"o":115778,"h":115778,"l":115778,"c":115778,"v":4500,"usd":0.0388674}
{"ts":1758395940000,"o":115778,"h":115786,"l":115778,"c":115786,"v":34600,"usd":0.29884181}
{"ts":1758396000000,"o":115786,"h":115787.7,"l":115757.5,"c":115757.5,"v":318000,"usd":2.74662014}
{"ts":1758396060000,"o":115757.5,"h":115752.5,"l":115752.5,"c":115752.5,"v":3400,"usd":0.02937294}
{"ts":1758396120000,"o":115752.5,"h":115769,"l":115752.5,"c":115769,"v":199200,"usd":1.72088695}
{"ts":1758396180000,"o":115769,"h":115781.8,"l":115769,"c":115781.8,"v":31300,"usd":0.27035907}
{"ts":1758396240000,"o":115781.8,"h":115800,"l":115781.8,"c":115800,"v":77700,"usd":0.67105822}
{"ts":1758396300000,"o":115800,"h":115837.9,"l":115800,"c":115837.9,"v":24700,"usd":0.21326837}
{"ts":1758396360000,"o":115837.9,"h":115837.9,"l":115826,"c":115826,"v":37500,"usd":0.3237343}
{"ts":1758396420000,"o":115826,"h":115826,"l":115826,"c":115826,"v":2500,"usd":0.021584}
{"ts":1758396480000,"o":115826,"h":115826,"l":115826,"c":115826,"v":32600,"usd":0.28145536}
{"ts":1758396540000,"o":115826,"h":115826,"l":115804,"c":115806,"v":131700,"usd":1.13712259}
{"ts":1758396600000,"o":115806,"h":115806.9,"l":115806,"c":115806,"v":5700,"usd":0.04922007}
{"ts":1758396660000,"o":115806,"h":115806,"l":115806,"c":115806,"v":1600,"usd":0.01381616}
{"ts":1758396720000,"o":115806,"h":115810,"l":115806,"c":115810,"v":151200,"usd":1.3056257}
{"ts":1758396780000,"o":115810,"h":115817,"l":115815.9,"c":115817,"v":14500,"usd":0.1251985}
{"ts":1758396840000,"o":115817,"h":115818,"l":115817,"c":115818,"v":5300,"usd":0.04576146}
{"ts":1758396900000,"o":115818,"h":115818,"l":115818,"c":115818,"v":3000,"usd":0.0259026}
{"ts":1758396960000,"o":115818,"h":115818,"l":115800,"c":115800,"v":33800,"usd":0.29184671}
{"ts":1758397020000,"o":115800,"h":115800,"l":115800,"c":115800,"v":6400,"usd":0.05526784}
{"ts":1758397080000,"o":115800,"h":115800,"l":115800,"c":115800,"v":2500,"usd":0.021589}
{"ts":1758397140000,"o":115800,"h":115800,"l":115739,"c":115742,"v":1952800,"usd":16.86696891}
{"ts":1758397200000,"o":115742,"h":115747.9,"l":115747,"c":115747,"v":3300,"usd":0.02851035}
{"ts":1758397260000,"o":115747,"h":115747,"l":115739,"c":115739.1,"v":17400,"usd":0.15033133}
{"ts":1758397320000,"o":115739.1,"h":115739.1,"l":115739,"c":115739,"v":6100,"usd":0.05270461}
{"ts":1758397380000,"o":115739,"h":115739.1,"l":115738.1,"c":115738.1,"v":8700,"usd":0.07516932}
{"ts":1758397440000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":3700,"usd":0.03196874}
{"ts":1758397500000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":2400,"usd":0.02073648}
{"ts":1758397560000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":2500,"usd":0.0216005}
{"ts":1758397620000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":1500,"usd":0.0129603}
{"ts":1758397680000,"o":115738.1,"h":115738.2,"l":115738.1,"c":115738.1,"v":75400,"usd":0.65147108}
{"ts":1758397740000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":1900,"usd":0.01641638}
{"ts":1758397800000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":51500,"usd":0.4449703}
{"ts":1758397860000,"o":115738.1,"h":115738.1,"l":115738.1,"c":115738.1,"v":0,"usd":0}
{"ts":1758397920000,"o":115738.1,"h":115738.2,"l":115738,"c":115738,"v":7600,"usd":0.06566552}
{"ts":1758397980000,"o":115738,"h":115738,"l":115738,"c":115738,"v":10900,"usd":0.09417818}
{"ts":1758398040000,"o":115738,"h":115738,"l":115738,"c":115738,"v":32000,"usd":0.2764864}
{"ts":1758398100000,"o":115738,"h":115738,"l":115738,"c":115738,"v":4500,"usd":0.0388809}
{"ts":1758398160000,"o":115738,"h":115738.1,"l":115738,"c":115738.1,"v":2500,"usd":0.0216005}
{"ts":1758398220000,"o":115738.1,"h":115738,"l":115738,"c":115738,"v":2400,"usd":0.02073648}
{"ts":1758398280000,"o":115738,"h":115738,"l":115738,"c":115738,"v":1400,"usd":0.01209628}
{"ts":1758398340000,"o":115738,"h":115738,"l":115738,"c":115738,"v":2900,"usd":0.02505658}
{"ts":1758398400000,"o":115738,"h":115738,"l":115734,"c":115734,"v":21900,"usd":0.1892227}
{"ts":1758398460000,"o":115734,"h":115734,"l":115730,"c":115730,"v":98000,"usd":0.8467958}
{"ts":1758398520000,"o":115730,"h":115730.1,"l":115730,"c":115730,"v":7700,"usd":0.06653416}
{"ts":1758398580000,"o":115730,"h":115742.1,"l":115730,"c":115742.1,"v":654300,"usd":5.65367197}
{"ts":1758398640000,"o":115742.1,"h":115761,"l":115742.5,"c":115761,"v":284600,"usd":2.45877329}
{"ts":1758398700000,"o":115761,"h":115771,"l":115770,"c":115771,"v":4600,"usd":0.03973358}
{"ts":1758398760000,"o":115771,"h":115786,"l":115771,"c":115786,"v":43700,"usd":0.37743904}
{"ts":1758398820000,"o":115786,"h":115786,"l":115776,"c":115776,"v":27400,"usd":0.23664847}
{"ts":1758398880000,"o":115776,"h":115776,"l":115758,"c":115758,"v":152400,"usd":1.31635251}
{"ts":1758398940000,"o":115758,"h":115758,"l":115758,"c":115758,"v":3900,"usd":0.03369093}
{"ts":1758399000000,"o":115758,"h":115758,"l":115758,"c":115758,"v":6600,"usd":0.05701542}
{"ts":1758399060000,"o":115758,"h":115758,"l":115758,"c":115758,"v":4600,"usd":0.03973802}
{"ts":1758399120000,"o":115758,"h":115758,"l":115758,"c":115758,"v":4400,"usd":0.03801028}
{"ts":1758399180000,"o":115758,"h":115758,"l":115758,"c":115758,"v":2000,"usd":0.0172774}
{"ts":1758399240000,"o":115758,"h":115758,"l":115758,"c":115758,"v":5900,"usd":0.05096833}
{"ts":1758399300000,"o":115758,"h":115758,"l":115758,"c":115758,"v":2500,"usd":0.02159675}
{"ts":1758399360000,"o":115758,"h":115769,"l":115758,"c":115769,"v":209400,"usd":1.80894041}
{"ts":1758399420000,"o":115769,"h":115769,"l":115769,"c":115769,"v":2500,"usd":0.02159475}
{"ts":1758399480000,"o":115769,"h":115769,"l":115769,"c":115769,"v":1000,"usd":0.0086379}
{"ts":1758399540000,"o":115769,"h":115769.1,"l":115750.1,"c":115750.1,"v":65200,"usd":0.56320009}
{"ts":1758399600000,"o":115750.1,"h":115750,"l":115720.6,"c":115728,"v":106100,"usd":0.91669236}
{"ts":1758399660000,"o":115728,"h":115728.1,"l":115728,"c":115728,"v":4800,"usd":0.04147637}
{"ts":1758399720000,"o":115728,"h":115728,"l":115728,"c":115728,"v":2100,"usd":0.0181461}
{"ts":1758399780000,"o":115728,"h":115728,"l":115728,"c":115728,"v":500,"usd":0.0043205}
{"ts":1758399840000,"o":115728,"h":115728,"l":115728,"c":115728,"v":1500,"usd":0.0129615}
{"ts":1758399900000,"o":115728,"h":115728,"l":115728,"c":115728,"v":300,"usd":0.0025923}
{"ts":1758399960000,"o":115728,"h":115760.7,"l":115728.1,"c":115760.7,"v":455800,"usd":3.93836117}
{"ts":1758400020000,"o":115760.7,"h":115782,"l":115760.7,"c":115782,"v":39200,"usd":0.3386143}
{"ts":1758400080000,"o":115782,"h":115782,"l":115781.9,"c":115782,"v":15800,"usd":0.13646302}
{"ts":1758400140000,"o":115782,"h":115782,"l":115782,"c":115782,"v":10100,"usd":0.08723269}
{"ts":1758400200000,"o":115782,"h":115785,"l":115782,"c":115785,"v":56800,"usd":0.49057182}
{"ts":1758400260000,"o":115785,"h":115800,"l":115785,"c":115800,"v":50900,"usd":0.43956751}
{"ts":1758400320000,"o":115800,"h":115800,"l":115800,"c":115800,"v":13800,"usd":0.11917128}
{"ts":1758400380000,"o":115800,"h":115800,"l":115799.9,"c":115800,"v":9000,"usd":0.0777204}
{"ts":1758400440000,"o":115800,"h":115800,"l":115800,"c":115800,"v":9500,"usd":0.0820382}
{"ts":1758400500000,"o":115800,"h":115800,"l":115800,"c":115800,"v":8100,"usd":0.06994836}
{"ts":1758400560000,"o":115800,"h":115800,"l":115800,"c":115800,"v":8300,"usd":0.07167548}
{"ts":1758400620000,"o":115800,"h":115800,"l":115800,"c":115800,"v":11000,"usd":0.0949916}
{"ts":1758400680000,"o":115800,"h":115800,"l":115780,"c":115780.1,"v":344300,"usd":2.97325589}
{"ts":1758400740000,"o":115780.1,"h":115780.1,"l":115780,"c":115780,"v":6500,"usd":0.05614115}
{"ts":1758400800000,"o":115780,"h":115795,"l":115780.1,"c":115795,"v":79400,"usd":0.68575266}
{"ts":1758400860000,"o":115795,"h":115795,"l":115795,"c":115795,"v":3300,"usd":0.0284988}
{"ts":1758400920000,"o":115795,"h":115801,"l":115795,"c":115801,"v":62400,"usd":0.53887014}
{"ts":1758400980000,"o":115801,"h":115801,"l":115801,"c":115801,"v":15400,"usd":0.1329867}
{"ts":1758401040000,"o":115801,"h":115802,"l":115801,"c":115802,"v":8100,"usd":0.06994729}
{"ts":1758401100000,"o":115802,"h":115802,"l":115802,"c":115802,"v":9100,"usd":0.07858214}
{"ts":1758401160000,"o":115802,"h":115802,"l":115802,"c":115802,"v":10100,"usd":0.08721754}
{"ts":1758401220000,"o":115802,"h":115802,"l":115802,"c":115802,"v":16200,"usd":0.13989348}
{"ts":1758401280000,"o":115802,"h":115802,"l":115802,"c":115802,"v":4100,"usd":0.03540514}
{"ts":1758401340000,"o":115802,"h":115820,"l":115802,"c":115820,"v":50900,"usd":0.43953148}
{"ts":1758401400000,"o":115820,"h":115820,"l":115819.9,"c":115820,"v":10600,"usd":0.09152146}
{"ts":1758401460000,"o":115820,"h":115820,"l":115819.9,"c":115820,"v":16200,"usd":0.13987242}
{"ts":1758401520000,"o":115820,"h":115820,"l":115820,"c":115820,"v":5900,"usd":0.05094119}
{"ts":1758401580000,"o":115820,"h":115820,"l":115806.2,"c":115806.2,"v":222000,"usd":1.91678537}
{"ts":1758401640000,"o":115806.2,"h":115806.2,"l":115806.2,"c":115806.2,"v":3000,"usd":0.0259053}
{"ts":1758401700000,"o":115806.2,"h":115806.2,"l":115806.2,"c":115806.2,"v":6100,"usd":0.05267411}
{"ts":1758401760000,"o":115806.2,"h":115806.2,"l":115806.2,"c":115806.2,"v":4800,"usd":0.04144848}
{"ts":1758401820000,"o":115806.2,"h":115806.2,"l":115806.2,"c":115806.2,"v":5000,"usd":0.0431755}
{"ts":1758401880000,"o":115806.2,"h":115806.2,"l":115806.2,"c":115806.2,"v":5500,"usd":0.04749305}
{"ts":1758401940000,"o":115806.2,"h":115806.2,"l":115806.2,"c":115806.2,"v":2800,"usd":0.02417828}
{"ts":1758402000000,"o":115806.2,"h":115806.2,"l":115762,"c":115762,"v":273000,"usd":2.35754307}
{"ts":1758402060000,"o":115762,"h":115762,"l":115762,"c":115762,"v":5300,"usd":0.04578352}
{"ts":1758402120000,"o":115762,"h":115762,"l":115762,"c":115762,"v":6600,"usd":0.05701344}
{"ts":1758402180000,"o":115762,"h":115800,"l":115762,"c":115789,"v":547900,"usd":4.73295174}
{"ts":1758402240000,"o":115789,"h":115789,"l":115789,"c":115789,"v":6300,"usd":0.05440932}
{"ts":1758402300000,"o":115789,"h":115789,"l":115789,"c":115789,"v":4900,"usd":0.04231836}
{"ts":1758402360000,"o":115789,"h":115789,"l":115788.9,"c":115789,"v":5800,"usd":0.05009112}
{"ts":1758402420000,"o":115789,"h":115789,"l":115788.9,"c":115789,"v":6900,"usd":0.05959116}
{"ts":1758402480000,"o":115789,"h":115789,"l":115789,"c":115789,"v":3500,"usd":0.0302274}
{"ts":1758402540000,"o":115789,"h":115789,"l":115789,"c":115789,"v":4900,"usd":0.04231836}
{"ts":1758402600000,"o":115789,"h":115789,"l":115789,"c":115789,"v":2900,"usd":0.02504556}
{"ts":1758402660000,"o":115789,"h":115789,"l":115789,"c":115789,"v":5500,"usd":0.0475002}
{"ts":1758402720000,"o":115789,"h":115789,"l":115789,"c":115789,"v":1000,"usd":0.0086364}
{"ts":1758402780000,"o":115789,"h":115789,"l":115789,"c":115789,"v":1500,"usd":0.0129546}
{"ts":1758402840000,"o":115789,"h":115789,"l":115788.9,"c":115788.9,"v":2300,"usd":0.01986372}
{"ts":1758402900000,"o":115788.9,"h":115846,"l":115789,"c":115846,"v":445700,"usd":3.84902122}
{"ts":1758402960000,"o":115846,"h":115850,"l":115846,"c":115850,"v":17200,"usd":0.14847075}
{"ts":1758403020000,"o":115850,"h":115851,"l":115850.2,"c":115851,"v":3400,"usd":0.02934812}
{"ts":1758403080000,"o":115851,"h":115851,"l":115850.9,"c":115851,"v":20800,"usd":0.17954144}
{"ts":1758403140000,"o":115851,"h":115851,"l":115827.1,"c":115848.6,"v":405700,"usd":3.50204952}
{"ts":1758403200000,"o":115848.6,"h":115848.6,"l":115848.6,"c":115848.6,"v":0,"usd":0}
{"ts":1758403260000,"o":115848.6,"h":115848.6,"l":115848.6,"c":115848.6,"v":0,"usd":0}
{"ts":1758403320000,"o":115848.6,"h":115848.7,"l":115848.7,"c":115848.7,"v":7700,"usd":0.06646563}
{"ts":1758403380000,"o":115848.7,"h":115848.7,"l":115848.7,"c":115848.7,"v":0,"usd":0}
{"ts":1758403440000,"o":115848.7,"h":115851,"l":115848.7,"c":115851,"v":50200,"usd":0.43332115}
{"ts":1758403500000,"o":115851,"h":115851,"l":115851,"c":115851,"v":6400,"usd":0.05524352}
{"ts":1758403560000,"o":115851,"h":115851,"l":115851,"c":115851,"v":19500,"usd":0.1683201}
{"ts":1758403620000,"o":115851,"h":115851,"l":115851,"c":115851,"v":5400,"usd":0.04661172}
{"ts":1758403680000,"o":115851,"h":115874,"l":115851,"c":115874,"v":88300,"usd":0.76217299}
{"ts":1758403740000,"o":115874,"h":115887.5,"l":115874,"c":115887.5,"v":157300,"usd":1.35749463}
{"ts":1758403800000,"o":115887.5,"h":115893.5,"l":115893.5,"c":115893.5,"v":1900,"usd":0.01639434}
{"ts":1758403860000,"o":115893.5,"h":115894.3,"l":115893.5,"c":115894.3,"v":58100,"usd":0.50132166}
{"ts":1758403920000,"o":115894.3,"h":115894.3,"l":115894.3,"c":115894.3,"v":11700,"usd":0.10095462}
{"ts":1758403980000,"o":115894.3,"h":115894.3,"l":115894.3,"c":115894.3,"v":0,"usd":0}
{"ts":1758404040000,"o":115894.3,"h":115894.3,"l":115894.3,"c":115894.3,"v":0,"usd":0}
{"ts":1758404100000,"o":115894.3,"h":115894.4,"l":115894.4,"c":115894.4,"v":100,"usd":0.00086285}
{"ts":1758404160000,"o":115894.4,"h":115930.1,"l":115894.4,"c":115930.1,"v":226100,"usd":1.95060038}
{"ts":1758404220000,"o":115930.1,"h":115947.2,"l":115930.1,"c":115947.2,"v":29700,"usd":0.25618541}
{"ts":1758404280000,"o":115947.2,"h":115947.2,"l":115947.1,"c":115947.1,"v":5600,"usd":0.04829776}
{"ts":1758404340000,"o":115947.1,"h":115947.2,"l":115930,"c":115930,"v":310200,"usd":2.67536194}
{"ts":1758404400000,"o":115930,"h":115948.3,"l":115930.1,"c":115948.3,"v":76400,"usd":0.65898794}
{"ts":1758404460000,"o":115948.3,"h":115975.9,"l":115948.3,"c":115964,"v":227600,"usd":1.96260036}
{"ts":1758404520000,"o":115964,"h":115964,"l":115944.2,"c":115944.3,"v":150100,"usd":1.29443916}
{"ts":1758404580000,"o":115944.3,"h":115944.1,"l":115942,"c":115942,"v":33000,"usd":0.28462085}
{"ts":1758404640000,"o":115942,"h":115942,"l":115930,"c":115930,"v":30100,"usd":0.25961832}
{"ts":1758404700000,"o":115930,"h":115930,"l":115915.1,"c":115915.1,"v":12000,"usd":0.1035166}
{"ts":1758404760000,"o":115915.1,"h":115915,"l":115903.6,"c":115903.6,"v":25700,"usd":0.22172194}
{"ts":1758404820000,"o":115903.6,"h":115903.5,"l":115903,"c":115903,"v":6900,"usd":0.05953251}
{"ts":1758404880000,"o":115903,"h":115903,"l":115898,"c":115898,"v":15000,"usd":0.12942081}
{"ts":1758404940000,"o":115898,"h":115890,"l":115827.7,"c":115827.8,"v":179600,"usd":1.55020034}
{"ts":1758405000000,"o":115827.8,"h":115832,"l":115827.8,"c":115832,"v":397900,"usd":3.43526774}
{"ts":1758405060000,"o":115832,"h":115832,"l":115832,"c":115832,"v":4500,"usd":0.0388494}
{"ts":1758405120000,"o":115832,"h":115843.4,"l":115832,"c":115843.4,"v":178800,"usd":1.54361196}
{"ts":1758405180000,"o":115843.4,"h":115843,"l":115843,"c":115843,"v":3000,"usd":0.0258972}
{"ts":1758405240000,"o":115843,"h":115843,"l":115839,"c":115839,"v":28200,"usd":0.24343637}
{"ts":1758405300000,"o":115839,"h":115839,"l":115839,"c":115839,"v":4500,"usd":0.03884715}
{"ts":1758405360000,"o":115839,"h":115839,"l":115838,"c":115838,"v":10200,"usd":0.08805354}
{"ts":1758405420000,"o":115838,"h":115837,"l":115822,"c":115822,"v":95200,"usd":0.82184927}
{"ts":1758405480000,"o":115822,"h":115822,"l":115822,"c":115822,"v":4500,"usd":0.03885255}
{"ts":1758405540000,"o":115822,"h":115822,"l":115800,"c":115800,"v":127800,"usd":1.10358935}
{"ts":1758405600000,"o":115800,"h":115805,"l":115790,"c":115805,"v":327400,"usd":2.82742042}
{"ts":1758405660000,"o":115805,"h":115806,"l":115805,"c":115806,"v":5900,"usd":0.05094733}
{"ts":1758405720000,"o":115806,"h":115810,"l":115806,"c":115810,"v":199800,"usd":1.72529073}
{"ts":1758405780000,"o":115810,"h":115832,"l":115810,"c":115814.6,"v":128800,"usd":1.11213638}
{"ts":1758405840000,"o":115814.6,"h":115814.6,"l":115805,"c":115805,"v":85200,"usd":0.73567083}
{"ts":1758405900000,"o":115805,"h":115809,"l":115805,"c":115808,"v":54200,"usd":0.46802603}
{"ts":1758405960000,"o":115808,"h":115808,"l":115801,"c":115801,"v":27000,"usd":0.23314878}
{"ts":1758406020000,"o":115801,"h":115801,"l":115801,"c":115801,"v":6100,"usd":0.05267655}
{"ts":1758406080000,"o":115801,"h":115801,"l":115801,"c":115801,"v":6600,"usd":0.0569943}
{"ts":1758406140000,"o":115801,"h":115801.1,"l":115800,"c":115800,"v":5200,"usd":0.04490494}
{"ts":1758406200000,"o":115800,"h":115800,"l":115800,"c":115800,"v":3600,"usd":0.03108816}
{"ts":1758406260000,"o":115800,"h":115820,"l":115791,"c":115820,"v":190900,"usd":1.64860496}
{"ts":1758406320000,"o":115820,"h":115820,"l":115801,"c":115801,"v":39900,"usd":0.34450787}
{"ts":1758406380000,"o":115801,"h":115805,"l":115801,"c":115805,"v":58400,"usd":0.50431171}
{"ts":1758406440000,"o":115805,"h":115805,"l":115805,"c":115805,"v":3700,"usd":0.03195024}
{"ts":1758406500000,"o":115805,"h":115819.8,"l":115805,"c":115819.8,"v":63800,"usd":0.55091356}
{"ts":1758406560000,"o":115819.8,"h":115819.8,"l":115791.4,"c":115808.1,"v":337300,"usd":2.91252384}
{"ts":1758406620000,"o":115808.1,"h":115818,"l":115798,"c":115798,"v":89900,"usd":0.77624241}
{"ts":1758406680000,"o":115798,"h":115798.1,"l":115798,"c":115798,"v":8100,"usd":0.06994917}
{"ts":1758406740000,"o":115798,"h":115804,"l":115798,"c":115803,"v":117600,"usd":1.01555497}
{"ts":1758406800000,"o":115803,"h":115803,"l":115803,"c":115803,"v":900,"usd":0.00777186}
{"ts":1758406860000,"o":115803,"h":115803,"l":115801,"c":115801,"v":14700,"usd":0.12694103}
{"ts":1758406920000,"o":115801,"h":115801,"l":115797,"c":115797,"v":14400,"usd":0.12435289}
{"ts":1758406980000,"o":115797,"h":115797,"l":115797,"c":115797,"v":4900,"usd":0.04231542}
{"ts":1758407040000,"o":115797,"h":115797,"l":115797,"c":115797,"v":17700,"usd":0.15285366}
{"ts":1758407100000,"o":115797,"h":115797,"l":115797,"c":115797,"v":4500,"usd":0.0388611}
{"ts":1758407160000,"o":115797,"h":115797,"l":115797,"c":115797,"v":3900,"usd":0.03367962}
{"ts":1758407220000,"o":115797,"h":115797,"l":115792,"c":115792,"v":24800,"usd":0.21417199}
{"ts":1758407280000,"o":115792,"h":115791.1,"l":115791,"c":115791.1,"v":800,"usd":0.00690896}
{"ts":1758407340000,"o":115791.1,"h":115791.1,"l":115791,"c":115791,"v":1300,"usd":0.01122706}
{"ts":1758407400000,"o":115791,"h":115791,"l":115791,"c":115791,"v":0,"usd":0}
{"ts":1758407460000,"o":115791,"h":115791,"l":115778,"c":115778,"v":65200,"usd":0.56311467}
{"ts":1758407520000,"o":115778,"h":115776,"l":115772,"c":115772,"v":6400,"usd":0.05528031}
{"ts":1758407580000,"o":115772,"h":115772,"l":115770,"c":115770.1,"v":42900,"usd":0.37055937}
{"ts":1758407640000,"o":115770.1,"h":115770,"l":115769,"c":115769.1,"v":418600,"usd":3.61582488}
{"ts":1758407700000,"o":115769.1,"h":115769.1,"l":115769.1,"c":115769.1,"v":4100,"usd":0.03541539}
{"ts":1758407760000,"o":115769.1,"h":115769.1,"l":115769.1,"c":115769.1,"v":4400,"usd":0.03800676}
{"ts":1758407820000,"o":115769.1,"h":115769.1,"l":115769.1,"c":115769.1,"v":3000,"usd":0.0259137}
{"ts":1758407880000,"o":115769.1,"h":115769.1,"l":115769.1,"c":115769.1,"v":11500,"usd":0.09933585}
{"ts":1758407940000,"o":115769.1,"h":115769.1,"l":115769.1,"c":115769.1,"v":3000,"usd":0.0259137}
{"ts":1758408000000,"o":115769.1,"h":115796.1,"l":115769.1,"c":115784,"v":192400,"usd":1.66190333}
{"ts":1758408060000,"o":115784,"h":115784,"l":115769.2,"c":115769.2,"v":25200,"usd":0.21765087}
{"ts":1758408120000,"o":115769.2,"h":115769.3,"l":115769.2,"c":115769.2,"v":9000,"usd":0.0777411}
{"ts":1758408180000,"o":115769.2,"h":115769.2,"l":115769.2,"c":115769.2,"v":3000,"usd":0.0259137}
{"ts":1758408240000,"o":115769.2,"h":115769.2,"l":115769.2,"c":115769.2,"v":5900,"usd":0.05096361}
{"ts":1758408300000,"o":115769.2,"h":115769.2,"l":115769.2,"c":115769.2,"v":3900,"usd":0.03368781}
{"ts":1758408360000,"o":115769.2,"h":115803.1,"l":115769.3,"c":115803.1,"v":471600,"usd":4.07344141}
{"ts":1758408420000,"o":115803.1,"h":115803.1,"l":115803.1,"c":115803.1,"v":0,"usd":0}
{"ts":1758408480000,"o":115803.1,"h":115804,"l":115803.1,"c":115804,"v":7400,"usd":0.06390122}
{"ts":1758408540000,"o":115804,"h":115805,"l":115804,"c":115805,"v":9100,"usd":0.07858049}
{"ts":1758408600000,"o":115805,"h":115806,"l":115805,"c":115806,"v":6800,"usd":0.05871895}
{"ts":1758408660000,"o":115806,"h":115807,"l":115806,"c":115807,"v":3400,"usd":0.02935934}
{"ts":1758408720000,"o":115807,"h":115807,"l":115792.8,"c":115792.8,"v":92500,"usd":0.79875083}
{"ts":1758408780000,"o":115792.8,"h":115792.8,"l":115792.7,"c":115792.8,"v":7500,"usd":0.06477075}
{"ts":1758408840000,"o":115792.8,"h":115808,"l":115792.8,"c":115808,"v":242700,"usd":2.09597562}
{"ts":1758408900000,"o":115808,"h":115808,"l":115808,"c":115808,"v":7500,"usd":0.0647625}
{"ts":1758408960000,"o":115808,"h":115808.2,"l":115808,"c":115808.2,"v":4500,"usd":0.0388575}
{"ts":1758409020000,"o":115808.2,"h":115809,"l":115808.2,"c":115809,"v":2300,"usd":0.01986037}
{"ts":1758409080000,"o":115809,"h":115809,"l":115809,"c":115809,"v":4000,"usd":0.0345396}
{"ts":1758409140000,"o":115809,"h":115809,"l":115809,"c":115809,"v":9300,"usd":0.08030457}
{"ts":1758409200000,"o":115809,"h":115808.9,"l":115805,"c":115805,"v":308800,"usd":2.66645949}
{"ts":1758409260000,"o":115805,"h":115805,"l":115805,"c":115805,"v":4300,"usd":0.03713136}
{"ts":1758409320000,"o":115805,"h":115805,"l":115805,"c":115805,"v":5800,"usd":0.05008416}
{"ts":1758409380000,"o":115805,"h":115805,"l":115805,"c":115805,"v":3400,"usd":0.02935968}
{"ts":1758409440000,"o":115805,"h":115805,"l":115805,"c":115805,"v":9100,"usd":0.07858032}
{"ts":1758409500000,"o":115805,"h":115805,"l":115776.9,"c":115776.9,"v":166600,"usd":1.43864341}
{"ts":1758409560000,"o":115776.9,"h":115776.9,"l":115776.9,"c":115776.9,"v":2000,"usd":0.0172746}
{"ts":1758409620000,"o":115776.9,"h":115776.9,"l":115776.9,"c":115776.9,"v":58700,"usd":0.50700951}
{"ts":1758409680000,"o":115776.9,"h":115776.9,"l":115776.9,"c":115776.9,"v":2800,"usd":0.02418444}
{"ts":1758409740000,"o":115776.9,"h":115776.9,"l":115776.9,"c":115776.9,"v":2800,"usd":0.02418444}
{"ts":1758409800000,"o":115776.9,"h":115776.9,"l":115776.9,"c":115776.9,"v":3000,"usd":0.0259119}
{"ts":1758409860000,"o":115776.9,"h":115776.9,"l":115776.9,"c":115776.9,"v":1500,"usd":0.01295595}
{"ts":1758409920000,"o":115776.9,"h":115776.9,"l":115761,"c":115761,"v":118700,"usd":1.02529968}
{"ts":1758409980000,"o":115761,"h":115761,"l":115761,"c":115761,"v":5000,"usd":0.0431925}
{"ts":1758410040000,"o":115761,"h":115761,"l":115761,"c":115761,"v":5900,"usd":0.05096715}
{"ts":1758410100000,"o":115761,"h":115761,"l":115761,"c":115761,"v":6400,"usd":0.0552864}
{"ts":1758410160000,"o":115761,"h":115761,"l":115761,"c":115761,"v":6100,"usd":0.05269485}
{"ts":1758410220000,"o":115761,"h":115761,"l":115761,"c":115761,"v":5000,"usd":0.0431925}
{"ts":1758410280000,"o":115761,"h":115761,"l":115761,"c":115761,"v":4000,"usd":0.034554}
{"ts":1758410340000,"o":115761,"h":115761,"l":115761,"c":115761,"v":17500,"usd":0.15117375}
{"ts":1758410400000,"o":115761,"h":115761,"l":115761,"c":115761,"v":4700,"usd":0.04060095}
{"ts":1758410460000,"o":115761,"h":115761,"l":115757,"c":115757,"v":30800,"usd":0.26606747}
{"ts":1758410520000,"o":115757,"h":115757,"l":115746.9,"c":115746.9,"v":118600,"usd":1.02458216}
{"ts":1758410580000,"o":115746.9,"h":115746.9,"l":115746.9,"c":115746.9,"v":3500,"usd":0.03023825}
{"ts":1758410640000,"o":115746.9,"h":115746.9,"l":115746.9,"c":115746.9,"v":7400,"usd":0.0639323}
{"ts":1758410700000,"o":115746.9,"h":115746.9,"l":115746.8,"c":115746.9,"v":2000,"usd":0.017279}
{"ts":1758410760000,"o":115746.9,"h":115746.9,"l":115746.9,"c":115746.9,"v":3500,"usd":0.03023825}
{"ts":1758410820000,"o":115746.9,"h":115746.9,"l":115746.9,"c":115746.9,"v":2000,"usd":0.017279}
{"ts":1758410880000,"o":115746.9,"h":115746.9,"l":115746.9,"c":115746.9,"v":123100,"usd":1.06352245}
{"ts":1758410940000,"o":115746.9,"h":115747,"l":115746.9,"c":115747,"v":537500,"usd":4.64373125}
{"ts":1758411000000,"o":115747,"h":115746.9,"l":115746.9,"c":115746.9,"v":5600,"usd":0.0483812}
{"ts":1758411060000,"o":115746.9,"h":115746.8,"l":115644.9,"c":115652,"v":1057100,"usd":9.13781576}
{"ts":1758411120000,"o":115652,"h":115657.8,"l":115635.5,"c":115635.6,"v":457000,"usd":3.95168533}
{"ts":1758411180000,"o":115635.6,"h":115668,"l":115635.6,"c":115668,"v":326400,"usd":2.82245089}
{"ts":1758411240000,"o":115668,"h":115679.7,"l":115668,"c":115679.7,"v":44100,"usd":0.38125954}
{"ts":1758411300000,"o":115679.7,"h":115679.7,"l":115679.7,"c":115679.7,"v":1200,"usd":0.01037352}
{"ts":1758411360000,"o":115679.7,"h":115679.7,"l":115679.6,"c":115679.7,"v":800,"usd":0.00691568}
{"ts":1758411420000,"o":115679.7,"h":115679.7,"l":115679.6,"c":115679.7,"v":300,"usd":0.00259338}
{"ts":1758411480000,"o":115679.7,"h":115679.7,"l":115679.7,"c":115679.7,"v":500,"usd":0.0043223}
{"ts":1758411540000,"o":115679.7,"h":115679.7,"l":115677,"c":115677,"v":267500,"usd":2.31243153}
{"ts":1758411600000,"o":115677,"h":115677.1,"l":115650,"c":115650,"v":155700,"usd":1.34618388}
{"ts":1758411660000,"o":115650,"h":115650.1,"l":115650,"c":115650,"v":6400,"usd":0.05533952}
{"ts":1758411720000,"o":115650,"h":115662,"l":115650,"c":115662,"v":231000,"usd":1.99738488}
{"ts":1758411780000,"o":115662,"h":115662,"l":115661.9,"c":115662,"v":15100,"usd":0.13055309}
{"ts":1758411840000,"o":115662,"h":115662,"l":115662,"c":115662,"v":7800,"usd":0.06743802}
{"ts":1758411900000,"o":115662,"h":115662,"l":115661.9,"c":115662,"v":8800,"usd":0.07608392}
{"ts":1758411960000,"o":115662,"h":115662,"l":115661.9,"c":115662,"v":18500,"usd":0.15994915}
{"ts":1758412020000,"o":115662,"h":115663,"l":115662.9,"c":115663,"v":4000,"usd":0.0345832}
{"ts":1758412080000,"o":115663,"h":115664,"l":115663,"c":115664,"v":207500,"usd":1.79400286}
{"ts":1758412140000,"o":115664,"h":115697,"l":115665,"c":115697,"v":20700,"usd":0.17895049}
{"ts":1758412200000,"o":115697,"h":115698,"l":115697,"c":115698,"v":7300,"usd":0.06309551}
{"ts":1758412260000,"o":115698,"h":115699,"l":115698,"c":115699,"v":11900,"usd":0.1028534}
{"ts":1758412320000,"o":115699,"h":115699,"l":115699,"c":115699,"v":25900,"usd":0.22385629}
{"ts":1758412380000,"o":115699,"h":115699,"l":115699,"c":115699,"v":23700,"usd":0.20484147}
{"ts":1758412440000,"o":115699,"h":115699,"l":115699,"c":115699,"v":33000,"usd":0.2852223}
{"ts":1758412500000,"o":115699,"h":115699,"l":115699,"c":115699,"v":6000,"usd":0.0518586}
{"ts":1758412560000,"o":115699,"h":115699,"l":115699,"c":115699,"v":4400,"usd":0.03802964}
{"ts":1758412620000,"o":115699,"h":115699,"l":115699,"c":115699,"v":7000,"usd":0.0605017}
{"ts":1758412680000,"o":115699,"h":115699,"l":115698.9,"c":115699,"v":6600,"usd":0.05704446}
{"ts":1758412740000,"o":115699,"h":115700,"l":115699,"c":115700,"v":109400,"usd":0.94555337}
{"ts":1758412800000,"o":115700,"h":115701,"l":115701,"c":115701,"v":9700,"usd":0.0838371}
{"ts":1758412860000,"o":115701,"h":115701,"l":115700.9,"c":115701,"v":13500,"usd":0.1166805}
{"ts":1758412920000,"o":115701,"h":115705,"l":115701,"c":115705,"v":109200,"usd":0.9438123}
{"ts":1758412980000,"o":115705,"h":115705,"l":115705,"c":115705,"v":6300,"usd":0.05444901}
{"ts":1758413040000,"o":115705,"h":115705,"l":115705,"c":115705,"v":5400,"usd":0.04667058}
{"ts":1758413100000,"o":115705,"h":115705,"l":115705,"c":115705,"v":4000,"usd":0.0345708}
{"ts":1758413160000,"o":115705,"h":115705,"l":115705,"c":115705,"v":5100,"usd":0.04407777}
{"ts":1758413220000,"o":115705,"h":115707,"l":115704.9,"c":115707,"v":116300,"usd":1.00514448}
{"ts":1758413280000,"o":115707,"h":115707,"l":115707,"c":115707,"v":7100,"usd":0.06136175}
{"ts":1758413340000,"o":115707,"h":115707,"l":115707,"c":115707,"v":5300,"usd":0.04580525}
{"ts":1758413400000,"o":115707,"h":115707,"l":115695,"c":115695,"v":901300,"usd":7.789534}
{"ts":1758413460000,"o":115695,"h":115740,"l":115695,"c":115740,"v":200400,"usd":1.73207184}
{"ts":1758413520000,"o":115740,"h":115740,"l":115740,"c":115740,"v":7800,"usd":0.06739278}
{"ts":1758413580000,"o":115740,"h":115740,"l":115740,"c":115740,"v":11700,"usd":0.10108917}
{"ts":1758413640000,"o":115740,"h":115740,"l":115740,"c":115740,"v":0,"usd":0}
{"ts":1758413700000,"o":115740,"h":115740,"l":115740,"c":115740,"v":0,"usd":0}
{"ts":1758413760000,"o":115740,"h":115740,"l":115740,"c":115740,"v":100,"usd":0.00086401}
{"ts":1758413820000,"o":115740,"h":115756.9,"l":115740,"c":115756.9,"v":105600,"usd":0.91238866}
{"ts":1758413880000,"o":115756.9,"h":115756.9,"l":115720,"c":115720,"v":303300,"usd":2.62018258}
{"ts":1758413940000,"o":115720,"h":115720,"l":115690,"c":115698,"v":410200,"usd":3.54539667}
{"ts":1758414000000,"o":115698,"h":115698,"l":115698,"c":115698,"v":9800,"usd":0.08470336}
{"ts":1758414060000,"o":115698,"h":115698,"l":115698,"c":115698,"v":3000,"usd":0.0259296}
{"ts":1758414120000,"o":115698,"h":115697.9,"l":115664,"c":115664,"v":153900,"usd":1.33021203}
{"ts":1758414180000,"o":115664,"h":115664,"l":115649.9,"c":115649.9,"v":14200,"usd":0.12277221}
{"ts":1758414240000,"o":115649.9,"h":115649.9,"l":115649.9,"c":115649.9,"v":500,"usd":0.0043234}
{"ts":1758414300000,"o":115649.9,"h":115649.9,"l":115649.9,"c":115649.9,"v":1000,"usd":0.0086468}
{"ts":1758414360000,"o":115649.9,"h":115649.9,"l":115649.9,"c":115649.9,"v":500,"usd":0.0043234}
{"ts":1758414420000,"o":115649.9,"h":115673.2,"l":115649.9,"c":115653,"v":265800,"usd":2.29821755}
{"ts":1758414480000,"o":115653,"h":115653,"l":115653,"c":115653,"v":1100,"usd":0.00951126}
{"ts":1758414540000,"o":115653,"h":115653,"l":115630,"c":115630,"v":239000,"usd":2.06680107}
{"ts":1758414600000,"o":115630,"h":115626.3,"l":115626.3,"c":115626.3,"v":15200,"usd":0.13145872}
{"ts":1758414660000,"o":115626.3,"h":115626.3,"l":115626.3,"c":115626.3,"v":20600,"usd":0.17816116}
{"ts":1758414720000,"o":115626.3,"h":115626.3,"l":115626.3,"c":115626.3,"v":0,"usd":0}
{"ts":1758414780000,"o":115626.3,"h":115626.4,"l":115626.3,"c":115626.3,"v":9900,"usd":0.08562089}
{"ts":1758414840000,"o":115626.3,"h":115626.3,"l":115610,"c":115610,"v":56500,"usd":0.48868496}
{"ts":1758414900000,"o":115610,"h":115603.7,"l":115591.1,"c":115591.1,"v":32500,"usd":0.2811502}
{"ts":1758414960000,"o":115591.1,"h":115591.1,"l":115580,"c":115580,"v":21700,"usd":0.18773619}
{"ts":1758415020000,"o":115580,"h":115580,"l":115579,"c":115579,"v":7100,"usd":0.06142971}
{"ts":1758415080000,"o":115579,"h":115579,"l":115579,"c":115579,"v":0,"usd":0}
{"ts":1758415140000,"o":115579,"h":115578.4,"l":115578.4,"c":115578.4,"v":500,"usd":0.00432605}
{"ts":1758415200000,"o":115578.4,"h":115600,"l":115578.5,"c":115600,"v":435300,"usd":3.76623395}
{"ts":1758415260000,"o":115600,"h":115606,"l":115600,"c":115606,"v":284700,"usd":2.46277382}
{"ts":1758415320000,"o":115606,"h":115606.4,"l":115606.4,"c":115606.4,"v":2500,"usd":0.021625}
{"ts":1758415380000,"o":115606.4,"h":115620,"l":115606.5,"c":115620,"v":220800,"usd":1.90987068}
{"ts":1758415440000,"o":115620,"h":115621,"l":115621,"c":115621,"v":3400,"usd":0.02940626}
{"ts":1758415500000,"o":115621,"h":115621,"l":115621,"c":115621,"v":4200,"usd":0.03632538}
{"ts":1758415560000,"o":115621,"h":115625.7,"l":115621,"c":115625.7,"v":96500,"usd":0.83461432}
{"ts":1758415620000,"o":115625.7,"h":115625.7,"l":115625.7,"c":115625.7,"v":0,"usd":0}
{"ts":1758415680000,"o":115625.7,"h":115625.7,"l":115625.7,"c":115625.7,"v":0,"usd":0}
{"ts":1758415740000,"o":115625.7,"h":115625.7,"l":115625.7,"c":115625.7,"v":1300,"usd":0.01124318}
{"ts":1758415800000,"o":115625.7,"h":115625.7,"l":115625.6,"c":115625.7,"v":5000,"usd":0.043243}
{"ts":1758415860000,"o":115625.7,"h":115630,"l":115625.7,"c":115630,"v":64500,"usd":0.55783353}
{"ts":1758415920000,"o":115630,"h":115697.7,"l":115634.4,"c":115689.2,"v":242000,"usd":2.09180463}
{"ts":1758415980000,"o":115689.2,"h":115689.3,"l":115689.3,"c":115689.3,"v":1500,"usd":0.0129657}
{"ts":1758416040000,"o":115689.3,"h":115689.3,"l":115689.3,"c":115689.3,"v":0,"usd":0}
{"ts":1758416100000,"o":115689.3,"h":115700,"l":115689.2,"c":115700,"v":125500,"usd":1.0847352}
{"ts":1758416160000,"o":115700,"h":115706.1,"l":115706.1,"c":115706.1,"v":2500,"usd":0.0216065}
{"ts":1758416220000,"o":115706.1,"h":115706.2,"l":115706.1,"c":115706.2,"v":2400,"usd":0.02074224}
{"ts":1758416280000,"o":115706.2,"h":115706.2,"l":115684,"c":115684,"v":268000,"usd":2.31622948}
{"ts":1758416340000,"o":115684,"h":115684,"l":115683,"c":115683,"v":17800,"usd":0.15386745}
{"ts":1758416400000,"o":115683,"h":115683,"l":115682.8,"c":115682.8,"v":9100,"usd":0.07866313}
{"ts":1758416460000,"o":115682.8,"h":115682.8,"l":115680,"c":115680,"v":159600,"usd":1.3796516}
{"ts":1758416520000,"o":115680,"h":115680,"l":115669,"c":115669,"v":19900,"usd":0.17203189}
{"ts":1758416580000,"o":115669,"h":115669,"l":115669,"c":115669,"v":1500,"usd":0.0129681}
{"ts":1758416640000,"o":115669,"h":115669,"l":115669,"c":115669,"v":2500,"usd":0.0216135}
{"ts":1758416700000,"o":115669,"h":115669,"l":115669,"c":115669,"v":1500,"usd":0.0129681}
{"ts":1758416760000,"o":115669,"h":115669,"l":115633,"c":115633,"v":98100,"usd":0.84826528}
{"ts":1758416820000,"o":115633,"h":115620,"l":115612.6,"c":115612.6,"v":8300,"usd":0.07178907}
{"ts":1758416880000,"o":115612.6,"h":115612.6,"l":115612.6,"c":115612.6,"v":0,"usd":0}
{"ts":1758416940000,"o":115612.6,"h":115612.6,"l":115612.6,"c":115612.6,"v":0,"usd":0}
{"ts":1758417000000,"o":115612.6,"h":115606.4,"l":115606.4,"c":115606.4,"v":300,"usd":0.002595}
{"ts":1758417060000,"o":115606.4,"h":115606.4,"l":115606.4,"c":115606.4,"v":0,"usd":0}
{"ts":1758417120000,"o":115606.4,"h":115606.4,"l":115606.4,"c":115606.4,"v":0,"usd":0}
{"ts":1758417180000,"o":115606.4,"h":115606.4,"l":115606.4,"c":115606.4,"v":2000,"usd":0.0173}
{"ts":1758417240000,"o":115606.4,"h":115606.4,"l":115606.4,"c":115606.4,"v":0,"usd":0}
{"ts":1758417300000,"o":115606.4,"h":115606.4,"l":115606.4,"c":115606.4,"v":0,"usd":0}
{"ts":1758417360000,"o":115606.4,"h":115606.4,"l":115606.4,"c":115606.4,"v":100,"usd":0.000865}
{"ts":1758417420000,"o":115606.4,"h":115626,"l":115606.5,"c":115626,"v":987700,"usd":8.54359694}
{"ts":1758417480000,"o":115626,"h":115626,"l":115606,"c":115606,"v":122300,"usd":1.05787739}
{"ts":1758417540000,"o":115606,"h":115605.1,"l":115605,"c":115605,"v":3500,"usd":0.03027535}
{"ts":1758417600000,"o":115605,"h":115605,"l":115605,"c":115605,"v":4000,"usd":0.0346004}
{"ts":1758417660000,"o":115605,"h":115605,"l":115605,"c":115605,"v":2000,"usd":0.0173002}
{"ts":1758417720000,"o":115605,"h":115605.1,"l":115605,"c":115605,"v":52000,"usd":0.4498052}
{"ts":1758417780000,"o":115605,"h":115605,"l":115605,"c":115605,"v":1000,"usd":0.0086501}
{"ts":1758417840000,"o":115605,"h":115605,"l":115582,"c":115582,"v":207100,"usd":1.79160284}
{"ts":1758417900000,"o":115582,"h":115582,"l":115582,"c":115582,"v":4900,"usd":0.04239431}
{"ts":1758417960000,"o":115582,"h":115582,"l":115582,"c":115582,"v":4900,"usd":0.04239431}
{"ts":1758418020000,"o":115582,"h":115582,"l":115582,"c":115582,"v":5000,"usd":0.0432595}
{"ts":1758418080000,"o":115582,"h":115582.1,"l":115582,"c":115582,"v":13700,"usd":0.11853103}
{"ts":1758418140000,"o":115582,"h":115582.1,"l":115582,"c":115582,"v":5200,"usd":0.04498988}
{"ts":1758418200000,"o":115582,"h":115582.1,"l":115582,"c":115582,"v":4000,"usd":0.0346076}
{"ts":1758418260000,"o":115582,"h":115582,"l":115582,"c":115582,"v":4000,"usd":0.0346076}
{"ts":1758418320000,"o":115582,"h":115582.1,"l":115582,"c":115582,"v":5100,"usd":0.04412469}
{"ts":1758418380000,"o":115582,"h":115582,"l":115582,"c":115582,"v":4900,"usd":0.04239431}
{"ts":1758418440000,"o":115582,"h":115582.1,"l":115582,"c":115582,"v":14700,"usd":0.12718293}
{"ts":1758418500000,"o":115582,"h":115600.4,"l":115582,"c":115598,"v":877100,"usd":7.58856857}
{"ts":1758418560000,"o":115598,"h":115598,"l":115597.1,"c":115597.1,"v":4400,"usd":0.03806308}
{"ts":1758418620000,"o":115597.1,"h":115597.1,"l":115595,"c":115595,"v":103500,"usd":0.89534921}
{"ts":1758418680000,"o":115595,"h":115595,"l":115594,"c":115594,"v":7100,"usd":0.06142169}
{"ts":1758418740000,"o":115594,"h":115594,"l":115593,"c":115593,"v":10000,"usd":0.08651}
{"ts":1758418800000,"o":115593,"h":115593,"l":115589,"c":115589,"v":23200,"usd":0.20070764}
{"ts":1758418860000,"o":115589,"h":115589,"l":115589,"c":115589,"v":0,"usd":0}
{"ts":1758418920000,"o":115589,"h":115582.5,"l":115582,"c":115582,"v":4300,"usd":0.03720314}
{"ts":1758418980000,"o":115582,"h":115582,"l":115579,"c":115579,"v":16200,"usd":0.14016221}
{"ts":1758419040000,"o":115579,"h":115579,"l":115579,"c":115579,"v":5900,"usd":0.05104739}
{"ts":1758419100000,"o":115579,"h":115579.1,"l":115547.5,"c":115574.1,"v":1009500,"usd":8.73610212}
{"ts":1758419160000,"o":115574.1,"h":115573.8,"l":115530,"c":115530.1,"v":95400,"usd":0.82564011}
{"ts":1758419220000,"o":115530.1,"h":115530.1,"l":115530,"c":115530,"v":6100,"usd":0.05280038}
{"ts":1758419280000,"o":115530,"h":115530.1,"l":115530,"c":115530,"v":9200,"usd":0.07963336}
{"ts":1758419340000,"o":115530,"h":115530,"l":115529,"c":115529.1,"v":12100,"usd":0.10473518}
{"ts":1758419400000,"o":115529.1,"h":115529.1,"l":115529,"c":115529,"v":85600,"usd":0.74093648}
{"ts":1758419460000,"o":115529,"h":115529,"l":115529,"c":115529,"v":3900,"usd":0.03375762}
{"ts":1758419520000,"o":115529,"h":115529.1,"l":115529,"c":115529,"v":2300,"usd":0.01990834}
{"ts":1758419580000,"o":115529,"h":115548.4,"l":115529.1,"c":115536,"v":719900,"usd":6.2312913}
{"ts":1758419640000,"o":115536,"h":115529,"l":115529,"c":115529,"v":500,"usd":0.0043279}
{"ts":1758419700000,"o":115529,"h":115529.1,"l":115529,"c":115529,"v":1400,"usd":0.01211812}
{"ts":1758419760000,"o":115529,"h":115529,"l":115528.9,"c":115528.9,"v":41500,"usd":0.3592157}
{"ts":1758419820000,"o":115528.9,"h":115528.8,"l":115525,"c":115525,"v":121200,"usd":1.0490971}
{"ts":1758419880000,"o":115525,"h":115524.2,"l":115524,"c":115524,"v":13000,"usd":0.1125306}
{"ts":1758419940000,"o":115524,"h":115524.1,"l":115523,"c":115523,"v":11300,"usd":0.09781559}
{"ts":1758420000000,"o":115523,"h":115523,"l":115522,"c":115522,"v":9700,"usd":0.08396696}
{"ts":1758420060000,"o":115522,"h":115522,"l":115522,"c":115522,"v":5300,"usd":0.04587892}
{"ts":1758420120000,"o":115522,"h":115522.1,"l":115522,"c":115522,"v":5400,"usd":0.04674456}
{"ts":1758420180000,"o":115522,"h":115522,"l":115522,"c":115522,"v":4000,"usd":0.0346256}
{"ts":1758420240000,"o":115522,"h":115522,"l":115522,"c":115522,"v":7500,"usd":0.064923}
{"ts":1758420300000,"o":115522,"h":115522.1,"l":115522,"c":115522,"v":18200,"usd":0.15754648}
{"ts":1758420360000,"o":115522,"h":115522,"l":115522,"c":115522,"v":8500,"usd":0.0735794}
{"ts":1758420420000,"o":115522,"h":115540.6,"l":115522,"c":115540.6,"v":518900,"usd":4.49173245}
{"ts":1758420480000,"o":115540.6,"h":115552.1,"l":115540.6,"c":115552,"v":236300,"usd":2.04516139}
{"ts":1758420540000,"o":115552,"h":115552.1,"l":115552,"c":115552,"v":29200,"usd":0.25269972}
{"ts":1758420600000,"o":115552,"h":115555,"l":115552,"c":115555,"v":77100,"usd":0.66722984}
{"ts":1758420660000,"o":115555,"h":115556,"l":115555,"c":115556,"v":3800,"usd":0.03288446}
{"ts":1758420720000,"o":115556,"h":115586.6,"l":115556.1,"c":115586.6,"v":50300,"usd":0.43523451}
{"ts":1758420780000,"o":115586.6,"h":115593.5,"l":115586.6,"c":115593.5,"v":39800,"usd":0.34432915}
{"ts":1758420840000,"o":115593.5,"h":115600,"l":115593.6,"c":115600,"v":27100,"usd":0.23443879}
{"ts":1758420900000,"o":115600,"h":115600,"l":115600,"c":115600,"v":0,"usd":0}
{"ts":1758420960000,"o":115600,"h":115605.1,"l":115605.1,"c":115605.1,"v":5500,"usd":0.04757555}
{"ts":1758421020000,"o":115605.1,"h":115605.1,"l":115605.1,"c":115605.1,"v":3200,"usd":0.02768032}
{"ts":1758421080000,"o":115605.1,"h":115605.1,"l":115570,"c":115570,"v":536400,"usd":4.6401245}
{"ts":1758421140000,"o":115570,"h":115570,"l":115516,"c":115523,"v":683500,"usd":5.91585572}
{"ts":1758421200000,"o":115523,"h":115535.5,"l":115535,"c":115535,"v":8500,"usd":0.0735706}
{"ts":1758421260000,"o":115535,"h":115535,"l":115520.9,"c":115520.9,"v":58500,"usd":0.50634428}
{"ts":1758421320000,"o":115520.9,"h":115520,"l":115459,"c":115473,"v":414900,"usd":3.59306682}
{"ts":1758421380000,"o":115473,"h":115492,"l":115472.1,"c":115492,"v":262600,"usd":2.27411601}
{"ts":1758421440000,"o":115492,"h":115499,"l":115492,"c":115498.9,"v":51000,"usd":0.44157252}
{"ts":1758421500000,"o":115498.9,"h":115499,"l":115499,"c":115499,"v":5700,"usd":0.04935117}
{"ts":1758421560000,"o":115499,"h":115499,"l":115499,"c":115499,"v":6900,"usd":0.05974089}
{"ts":1758421620000,"o":115499,"h":115499,"l":115499,"c":115499,"v":3600,"usd":0.03116916}
{"ts":1758421680000,"o":115499,"h":115501,"l":115498.9,"c":115501,"v":286200,"usd":2.47794546}
{"ts":1758421740000,"o":115501,"h":115505,"l":115501,"c":115505,"v":26600,"usd":0.23029499}
{"ts":1758421800000,"o":115505,"h":115542,"l":115505,"c":115542,"v":124800,"usd":1.08044866}
{"ts":1758421860000,"o":115542,"h":115541.9,"l":115541.1,"c":115541.1,"v":1500,"usd":0.01298235}
{"ts":1758421920000,"o":115541.1,"h":115547,"l":115541.1,"c":115547,"v":27000,"usd":0.23368188}
{"ts":1758421980000,"o":115547,"h":115592,"l":115566.5,"c":115592,"v":137400,"usd":1.1887743}
{"ts":1758422040000,"o":115592,"h":115595,"l":115593,"c":115595,"v":14000,"usd":0.12111385}
{"ts":1758422100000,"o":115595,"h":115616.6,"l":115599.9,"c":115616.5,"v":56200,"usd":0.48614573}
{"ts":1758422160000,"o":115616.5,"h":115620,"l":115616.6,"c":115620,"v":8800,"usd":0.07611242}
{"ts":1758422220000,"o":115620,"h":115620,"l":115616,"c":115616,"v":55000,"usd":0.47569761}
{"ts":1758422280000,"o":115616,"h":115616.1,"l":115616,"c":115616,"v":2900,"usd":0.02508297}
{"ts":1758422340000,"o":115616,"h":115616,"l":115616,"c":115616,"v":2400,"usd":0.02075832}
{"ts":1758422400000,"o":115616,"h":115616.1,"l":115616,"c":115616,"v":2300,"usd":0.01989339}
{"ts":1758422460000,"o":115616,"h":115628.1,"l":115616,"c":115628.1,"v":286600,"usd":2.47886412}
{"ts":1758422520000,"o":115628.1,"h":115628.1,"l":115628.1,"c":115628.1,"v":0,"usd":0}
{"ts":1758422580000,"o":115628.1,"h":115637.9,"l":115628.1,"c":115637.9,"v":57000,"usd":0.49294906}
{"ts":1758422640000,"o":115637.9,"h":115650,"l":115638,"c":115650,"v":29300,"usd":0.25336516}
{"ts":1758422700000,"o":115650,"h":115650,"l":115642,"c":115642,"v":47400,"usd":0.40986447}
{"ts":1758422760000,"o":115642,"h":115642,"l":115642,"c":115642,"v":1400,"usd":0.01210636}
{"ts":1758422820000,"o":115642,"h":115642,"l":115642,"c":115642,"v":2100,"usd":0.01815954}
{"ts":1758422880000,"o":115642,"h":115642,"l":115642,"c":115642,"v":2000,"usd":0.0172948}
{"ts":1758422940000,"o":115642,"h":115647,"l":115642.1,"c":115647,"v":93500,"usd":0.80852793}
{"ts":1758423000000,"o":115647,"h":115674,"l":115647,"c":115674,"v":81800,"usd":0.70725305}
{"ts":1758423060000,"o":115674,"h":115685.6,"l":115674.1,"c":115685.6,"v":15100,"usd":0.13053469}
{"ts":1758423120000,"o":115685.6,"h":115685.5,"l":115664,"c":115664,"v":62400,"usd":0.53942206}
{"ts":1758423180000,"o":115664,"h":115664.1,"l":115664,"c":115664,"v":22500,"usd":0.19452825}
{"ts":1758423240000,"o":115664,"h":115682,"l":115664,"c":115682,"v":32200,"usd":0.27838485}
{"ts":1758423300000,"o":115682,"h":115694,"l":115682,"c":115694,"v":71000,"usd":0.61371947}
{"ts":1758423360000,"o":115694,"h":115706,"l":115694,"c":115706,"v":51600,"usd":0.44599735}
{"ts":1758423420000,"o":115706,"h":115716,"l":115710.8,"c":115716,"v":39000,"usd":0.33703412}
{"ts":1758423480000,"o":115716,"h":115716.6,"l":115716.6,"c":115716.6,"v":100,"usd":0.00086418}
{"ts":1758423540000,"o":115716.6,"h":115716.5,"l":115716.5,"c":115716.5,"v":2500,"usd":0.0216045}
{"ts":1758423600000,"o":115716.5,"h":115716.5,"l":115712,"c":115712.1,"v":400300,"usd":3.45931702}
{"ts":1758423660000,"o":115712.1,"h":115712.1,"l":115712,"c":115712,"v":3300,"usd":0.02851893}
{"ts":1758423720000,"o":115712,"h":115712,"l":115712,"c":115712,"v":1500,"usd":0.01296315}
{"ts":1758423780000,"o":115712,"h":115712.1,"l":115712,"c":115712.1,"v":1100,"usd":0.00950631}
{"ts":1758423840000,"o":115712.1,"h":115712,"l":115712,"c":115712,"v":1000,"usd":0.0086421}
{"ts":1758423900000,"o":115712,"h":115712,"l":115712,"c":115712,"v":0,"usd":0}
{"ts":1758423960000,"o":115712,"h":115712,"l":115711,"c":115711,"v":92800,"usd":0.80198733}
{"ts":1758424020000,"o":115711,"h":115711,"l":115711,"c":115711,"v":5400,"usd":0.04666788}
{"ts":1758424080000,"o":115711,"h":115711,"l":115692.8,"c":115692.9,"v":173600,"usd":1.50036811}
{"ts":1758424140000,"o":115692.9,"h":115710,"l":115692.9,"c":115710,"v":397700,"usd":3.4375494}
{"ts":1758424200000,"o":115710,"h":115710,"l":115698,"c":115698,"v":291500,"usd":2.51927791}
{"ts":1758424260000,"o":115698,"h":115692.1,"l":115692,"c":115692,"v":86700,"usd":0.74940012}
{"ts":1758424320000,"o":115692,"h":115692,"l":115689,"c":115689,"v":76800,"usd":0.66384093}
{"ts":1758424380000,"o":115689,"h":115696,"l":115689,"c":115696,"v":167100,"usd":1.44438753}
{"ts":1758424440000,"o":115696,"h":115696,"l":115696,"c":115696,"v":8400,"usd":0.07260372}
{"ts":1758424500000,"o":115696,"h":115735.6,"l":115696,"c":115735.6,"v":161800,"usd":1.39838243}
{"ts":1758424560000,"o":115735.6,"h":115735.5,"l":115711,"c":115711,"v":34600,"usd":0.29899062}
{"ts":1758424620000,"o":115711,"h":115710,"l":115710,"c":115710,"v":2500,"usd":0.02160575}
{"ts":1758424680000,"o":115710,"h":115710,"l":115668,"c":115668,"v":381600,"usd":3.29820782}
{"ts":1758424740000,"o":115668,"h":115666,"l":115658,"c":115658.1,"v":45900,"usd":0.39683636}
{"ts":1758424800000,"o":115658.1,"h":115658,"l":115633.1,"c":115653,"v":176600,"usd":1.5272081}
{"ts":1758424860000,"o":115653,"h":115671,"l":115653,"c":115671,"v":123200,"usd":1.06521565}
{"ts":1758424920000,"o":115671,"h":115682,"l":115671,"c":115679,"v":114000,"usd":0.98554313}
{"ts":1758424980000,"o":115679,"h":115679.1,"l":115679,"c":115679,"v":14900,"usd":0.12880454}
{"ts":1758425040000,"o":115679,"h":115679,"l":115660,"c":115660,"v":88200,"usd":0.76248301}
{"ts":1758425100000,"o":115660,"h":115664,"l":115660,"c":115664,"v":108900,"usd":0.94154801}
{"ts":1758425160000,"o":115664,"h":115663,"l":115659,"c":115659,"v":21000,"usd":0.18156591}
{"ts":1758425220000,"o":115659,"h":115659,"l":115658,"c":115658,"v":6400,"usd":0.05533555}
{"ts":1758425280000,"o":115658,"h":115658,"l":115658,"c":115658,"v":9000,"usd":0.0778158}
{"ts":1758425340000,"o":115658,"h":115662,"l":115658.1,"c":115662,"v":85700,"usd":0.74097377}
{"ts":1758425400000,"o":115662,"h":115662,"l":115662,"c":115662,"v":5200,"usd":0.04495868}
{"ts":1758425460000,"o":115662,"h":115662,"l":115661.9,"c":115662,"v":5500,"usd":0.04755245}
{"ts":1758425520000,"o":115662,"h":115662,"l":115662,"c":115662,"v":3000,"usd":0.0259377}
{"ts":1758425580000,"o":115662,"h":115662,"l":115662,"c":115662,"v":4000,"usd":0.0345836}
{"ts":1758425640000,"o":115662,"h":115664,"l":115650.1,"c":115650.1,"v":255200,"usd":2.20641676}
{"ts":1758425700000,"o":115650.1,"h":115650.1,"l":115640,"c":115640,"v":15300,"usd":0.1322988}
{"ts":1758425760000,"o":115640,"h":115640,"l":115640,"c":115640,"v":6200,"usd":0.0536145}
{"ts":1758425820000,"o":115640,"h":115640.1,"l":115640,"c":115640,"v":6400,"usd":0.055344}
{"ts":1758425880000,"o":115640,"h":115640.1,"l":115640,"c":115640,"v":28500,"usd":0.24645375}
{"ts":1758425940000,"o":115640,"h":115650,"l":115640,"c":115650,"v":110300,"usd":0.95381626}
{"ts":1758426000000,"o":115650,"h":115664,"l":115660,"c":115663,"v":6500,"usd":0.05619736}
{"ts":1758426060000,"o":115663,"h":115663,"l":115663,"c":115663,"v":7000,"usd":0.0605206}
{"ts":1758426120000,"o":115663,"h":115663,"l":115663,"c":115663,"v":3900,"usd":0.03371862}
{"ts":1758426180000,"o":115663,"h":115663,"l":115650,"c":115650,"v":24800,"usd":0.21442049}
{"ts":1758426240000,"o":115650,"h":115650,"l":115649.2,"c":115649.2,"v":8000,"usd":0.0691744}
{"ts":1758426300000,"o":115649.2,"h":115649.2,"l":115649.2,"c":115649.2,"v":900,"usd":0.00778212}
{"ts":1758426360000,"o":115649.2,"h":115676.8,"l":115649.3,"c":115676.8,"v":227400,"usd":1.96627741}
{"ts":1758426420000,"o":115676.8,"h":115676.8,"l":115662.8,"c":115662.8,"v":25600,"usd":0.22131266}
{"ts":1758426480000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":2900,"usd":0.02507282}
{"ts":1758426540000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":7000,"usd":0.0605206}
{"ts":1758426600000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":2500,"usd":0.0216145}
{"ts":1758426660000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":3000,"usd":0.0259374}
{"ts":1758426720000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":4900,"usd":0.04236442}
{"ts":1758426780000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":1500,"usd":0.0129687}
{"ts":1758426840000,"o":115662.8,"h":115662.8,"l":115662.8,"c":115662.8,"v":2400,"usd":0.02074992}
{"ts":1758426900000,"o":115662.8,"h":115662.8,"l":115660.1,"c":115660.1,"v":42300,"usd":0.36571923}
{"ts":1758426960000,"o":115660.1,"h":115660.1,"l":115660.1,"c":115660.1,"v":5500,"usd":0.047553}
{"ts":1758427020000,"o":115660.1,"h":115660.1,"l":115660.1,"c":115660.1,"v":5000,"usd":0.04323}
{"ts":1758427080000,"o":115660.1,"h":115660.2,"l":115660.1,"c":115660.1,"v":5500,"usd":0.047553}
{"ts":1758427140000,"o":115660.1,"h":115660.2,"l":115660.1,"c":115660.1,"v":6500,"usd":0.056199}
{"ts":1758427200000,"o":115660.1,"h":115679.9,"l":115660.1,"c":115679,"v":358000,"usd":3.09525195}
{"ts":1758427260000,"o":115679,"h":115679,"l":115678,"c":115678,"v":26400,"usd":0.22821773}
{"ts":1758427320000,"o":115678,"h":115679,"l":115678,"c":115679,"v":277900,"usd":2.40236198}
{"ts":1758427380000,"o":115679,"h":115679,"l":115674,"c":115674,"v":202000,"usd":1.74622184}
{"ts":1758427440000,"o":115674,"h":115659,"l":115658.9,"c":115659,"v":4600,"usd":0.03977206}
{"ts":1758427500000,"o":115659,"h":115659,"l":115659,"c":115659,"v":1000,"usd":0.0086461}
{"ts":1758427560000,"o":115659,"h":115659,"l":115659,"c":115659,"v":4500,"usd":0.03890745}
{"ts":1758427620000,"o":115659,"h":115659,"l":115646.2,"c":115646.2,"v":153600,"usd":1.3280495}
{"ts":1758427680000,"o":115646.2,"h":115646.2,"l":115630,"c":115630,"v":100800,"usd":0.87164229}
{"ts":1758427740000,"o":115630,"h":115630,"l":115619,"c":115619,"v":9300,"usd":0.08043315}
{"ts":1758427800000,"o":115619,"h":115619,"l":115619,"c":115619,"v":5000,"usd":0.0432455}
{"ts":1758427860000,"o":115619,"h":115618.1,"l":115618,"c":115618,"v":48000,"usd":0.4151616}
{"ts":1758427920000,"o":115618,"h":115618,"l":115600.1,"c":115600.1,"v":62000,"usd":0.53626905}
{"ts":1758427980000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":6000,"usd":0.051903}
{"ts":1758428040000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":6400,"usd":0.0553632}
{"ts":1758428100000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":5000,"usd":0.0432525}
{"ts":1758428160000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":4400,"usd":0.0380622}
{"ts":1758428220000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":5400,"usd":0.0467127}
{"ts":1758428280000,"o":115600.1,"h":115600.2,"l":115600.1,"c":115600.1,"v":14500,"usd":0.12543225}
{"ts":1758428340000,"o":115600.1,"h":115600.1,"l":115600.1,"c":115600.1,"v":4000,"usd":0.034602}
{"ts":1758428400000,"o":115600.1,"h":115600.1,"l":115597,"c":115597,"v":62700,"usd":0.54239183}
{"ts":1758428460000,"o":115597,"h":115596,"l":115596,"c":115596,"v":7000,"usd":0.0605556}
{"ts":1758428520000,"o":115596,"h":115596,"l":115596,"c":115596,"v":1900,"usd":0.01643652}
{"ts":1758428580000,"o":115596,"h":115596,"l":115596,"c":115596,"v":6700,"usd":0.05796036}
{"ts":1758428640000,"o":115596,"h":115596,"l":115596,"c":115596,"v":6900,"usd":0.05969052}
{"ts":1758428700000,"o":115596,"h":115596,"l":115596,"c":115596,"v":7600,"usd":0.06574608}
{"ts":1758428760000,"o":115596,"h":115596,"l":115596,"c":115596,"v":3600,"usd":0.03114288}
{"ts":1758428820000,"o":115596,"h":115596,"l":115596,"c":115596,"v":2500,"usd":0.021627}
{"ts":1758428880000,"o":115596,"h":115596,"l":115596,"c":115596,"v":3300,"usd":0.02854764}
{"ts":1758428940000,"o":115596,"h":115596.1,"l":115596,"c":115596,"v":14000,"usd":0.1211112}
{"ts":1758429000000,"o":115596,"h":115596,"l":115596,"c":115596,"v":11900,"usd":0.10294452}
{"ts":1758429060000,"o":115596,"h":115596,"l":115596,"c":115596,"v":4000,"usd":0.0346032}
{"ts":1758429120000,"o":115596,"h":115596,"l":115596,"c":115596,"v":8900,"usd":0.07699212}
{"ts":1758429180000,"o":115596,"h":115596,"l":115596,"c":115596,"v":5900,"usd":0.05103972}
{"ts":1758429240000,"o":115596,"h":115596,"l":115575.1,"c":115575.1,"v":91000,"usd":0.78726733}
{"ts":1758429300000,"o":115575.1,"h":115560,"l":115560,"c":115560,"v":5200,"usd":0.0449982}
{"ts":1758429360000,"o":115560,"h":115560.1,"l":115560,"c":115560.1,"v":6400,"usd":0.0553824}
{"ts":1758429420000,"o":115560.1,"h":115560,"l":115560,"c":115560,"v":4500,"usd":0.03894075}
{"ts":1758429480000,"o":115560,"h":115560,"l":115560,"c":115560,"v":5900,"usd":0.05105565}
{"ts":1758429540000,"o":115560,"h":115560.1,"l":115560,"c":115560.1,"v":11900,"usd":0.10297665}
{"ts":1758429600000,"o":115560.1,"h":115560.1,"l":115560,"c":115560,"v":8300,"usd":0.07182405}
{"ts":1758429660000,"o":115560,"h":115560,"l":115560,"c":115560,"v":4800,"usd":0.0415368}
{"ts":1758429720000,"o":115560,"h":115560,"l":115560,"c":115560,"v":2900,"usd":0.02509515}
{"ts":1758429780000,"o":115560,"h":115560.1,"l":115560,"c":115560.1,"v":5500,"usd":0.04759425}
{"ts":1758429840000,"o":115560.1,"h":115560,"l":115560,"c":115560,"v":1500,"usd":0.01298025}
{"ts":1758429900000,"o":115560,"h":115560,"l":115550,"c":115550,"v":55600,"usd":0.48114436}
{"ts":1758429960000,"o":115550,"h":115550,"l":115550,"c":115550,"v":28000,"usd":0.2423204}
{"ts":1758430020000,"o":115550,"h":115550.1,"l":115550,"c":115550,"v":5200,"usd":0.04500236}
{"ts":1758430080000,"o":115550,"h":115550,"l":115550,"c":115550,"v":5000,"usd":0.0432715}
{"ts":1758430140000,"o":115550,"h":115550.1,"l":115550,"c":115550,"v":11600,"usd":0.10038988}
{"ts":1758430200000,"o":115550,"h":115550,"l":115536,"c":115536,"v":189500,"usd":1.64004571}
{"ts":1758430260000,"o":115536,"h":115536.1,"l":115520,"c":115520,"v":78000,"usd":0.67512913}
{"ts":1758430320000,"o":115520,"h":115520,"l":115520,"c":115520,"v":2000,"usd":0.017313}
{"ts":1758430380000,"o":115520,"h":115520,"l":115516,"c":115516,"v":68200,"usd":0.5903811}
{"ts":1758430440000,"o":115516,"h":115516.1,"l":115516,"c":115516,"v":30800,"usd":0.26662944}
{"ts":1758430500000,"o":115516,"h":115516.1,"l":115516,"c":115516,"v":6200,"usd":0.05367216}
{"ts":1758430560000,"o":115516,"h":115516,"l":115516,"c":115516,"v":3900,"usd":0.03376152}
{"ts":1758430620000,"o":115516,"h":115516.1,"l":115516,"c":115516,"v":4200,"usd":0.03635856}
{"ts":1758430680000,"o":115516,"h":115516,"l":115514,"c":115514,"v":59300,"usd":0.51334966}
{"ts":1758430740000,"o":115514,"h":115514.1,"l":115514,"c":115514,"v":4600,"usd":0.0398222}
{"ts":1758430800000,"o":115514,"h":115514,"l":115514,"c":115514,"v":3000,"usd":0.025971}
{"ts":1758430860000,"o":115514,"h":115514,"l":115500.3,"c":115500.3,"v":72000,"usd":0.623327}
{"ts":1758430920000,"o":115500.3,"h":115500.4,"l":115500.4,"c":115500.4,"v":4700,"usd":0.0406926}
{"ts":1758430980000,"o":115500.4,"h":115535.7,"l":115500.4,"c":115531,"v":2707400,"usd":23.44044658}
{"ts":1758431040000,"o":115531,"h":115531,"l":115531,"c":115531,"v":7100,"usd":0.06145547}
{"ts":1758431100000,"o":115531,"h":115531,"l":115527,"c":115527,"v":77400,"usd":0.66996143}
{"ts":1758431160000,"o":115527,"h":115527,"l":115527,"c":115527,"v":4900,"usd":0.0424144}
{"ts":1758431220000,"o":115527,"h":115527.1,"l":115527,"c":115527,"v":15900,"usd":0.1376304}
{"ts":1758431280000,"o":115527,"h":115527,"l":115527,"c":115527,"v":3900,"usd":0.0337584}
{"ts":1758431340000,"o":115527,"h":115527.1,"l":115527,"c":115527.1,"v":16400,"usd":0.1419584}
{"ts":1758431400000,"o":115527.1,"h":115527.1,"l":115527,"c":115527,"v":66700,"usd":0.5773552}
{"ts":1758431460000,"o":115527,"h":115527.1,"l":115527,"c":115527,"v":23500,"usd":0.203416}
{"ts":1758431520000,"o":115527,"h":115540,"l":115527,"c":115540,"v":874600,"usd":7.5704411}
{"ts":1758431580000,"o":115540,"h":115540,"l":115540,"c":115540,"v":5800,"usd":0.050199}
{"ts":1758431640000,"o":115540,"h":115540,"l":115540,"c":115540,"v":4900,"usd":0.0424095}
{"ts":1758431700000,"o":115540,"h":115540,"l":115534.4,"c":115534.5,"v":247900,"usd":2.14561405}
{"ts":1758431760000,"o":115534.5,"h":115569.2,"l":115534.5,"c":115563.4,"v":468000,"usd":4.05062259}
{"ts":1758431820000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":5000,"usd":0.0432665}
{"ts":1758431880000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":5000,"usd":0.0432665}
{"ts":1758431940000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":100,"usd":0.00086533}
{"ts":1758432000000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":0,"usd":0}
{"ts":1758432060000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":17100,"usd":0.14797143}
{"ts":1758432120000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":300,"usd":0.00259599}
{"ts":1758432180000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":72200,"usd":0.62476826}
{"ts":1758432240000,"o":115563.4,"h":115563.4,"l":115563.4,"c":115563.4,"v":0,"usd":0}
{"ts":1758432300000,"o":115563.4,"h":115563.3,"l":115550,"c":115550,"v":641500,"usd":5.55132749}
{"ts":1758432360000,"o":115550,"h":115550,"l":115550,"c":115550,"v":30200,"usd":0.26135986}
{"ts":1758432420000,"o":115550,"h":115550,"l":115550,"c":115550,"v":4900,"usd":0.04240607}
{"ts":1758432480000,"o":115550,"h":115550,"l":115550,"c":115550,"v":3900,"usd":0.03375177}
{"ts":1758432540000,"o":115550,"h":115550,"l":115550,"c":115550,"v":1500,"usd":0.01298145}
{"ts":1758432600000,"o":115550,"h":115550,"l":115550,"c":115550,"v":1500,"usd":0.01298145}
{"ts":1758432660000,"o":115550,"h":115550,"l":115550,"c":115550,"v":2000,"usd":0.0173086}
{"ts":1758432720000,"o":115550,"h":115550,"l":115550,"c":115550,"v":1400,"usd":0.01211602}
{"ts":1758432780000,"o":115550,"h":115550,"l":115540,"c":115540,"v":225700,"usd":1.95328069}
{"ts":1758432840000,"o":115540,"h":115540,"l":115540,"c":115540,"v":7100,"usd":0.0614505}
{"ts":1758432900000,"o":115540,"h":115540,"l":115540,"c":115540,"v":3000,"usd":0.025965}
{"ts":1758432960000,"o":115540,"h":115540.1,"l":115540,"c":115540.1,"v":1300,"usd":0.0112515}
{"ts":1758433020000,"o":115540.1,"h":115540,"l":115540,"c":115540,"v":1500,"usd":0.0129825}
{"ts":1758433080000,"o":115540,"h":115540.1,"l":115540,"c":115540,"v":6400,"usd":0.055392}
{"ts":1758433140000,"o":115540,"h":115540.1,"l":115540,"c":115540,"v":2500,"usd":0.0216375}
{"ts":1758433200000,"o":115540,"h":115540,"l":115540,"c":115540,"v":1800,"usd":0.015579}
{"ts":1758433260000,"o":115540,"h":115540,"l":115540,"c":115540,"v":2000,"usd":0.01731}
{"ts":1758433320000,"o":115540,"h":115540.1,"l":115540,"c":115540,"v":21100,"usd":0.1826205}
{"ts":1758433380000,"o":115540,"h":115540,"l":115540,"c":115540,"v":1000,"usd":0.008655}
{"ts":1758433440000,"o":115540,"h":115540,"l":115540,"c":115540,"v":500,"usd":0.0043275}
{"ts":1758433500000,"o":115540,"h":115540.1,"l":115540,"c":115540,"v":82500,"usd":0.7140375}
{"ts":1758433560000,"o":115540,"h":115551,"l":115540,"c":115551,"v":387400,"usd":3.35294464}
{"ts":1758433620000,"o":115551,"h":115581.7,"l":115551,"c":115581.6,"v":893900,"usd":7.73543589}
{"ts":1758433680000,"o":115581.6,"h":115583.5,"l":115583.5,"c":115583.5,"v":500,"usd":0.0043259}
{"ts":1758433740000,"o":115583.5,"h":115583.5,"l":115583.5,"c":115583.5,"v":16200,"usd":0.14015916}
{"ts":1758433800000,"o":115583.5,"h":115608,"l":115583.5,"c":115602,"v":84600,"usd":0.7318836}
{"ts":1758433860000,"o":115602,"h":115604,"l":115602,"c":115604,"v":4200,"usd":0.03633105}
{"ts":1758433920000,"o":115604,"h":115605,"l":115604.9,"c":115605,"v":9400,"usd":0.08131144}
{"ts":1758433980000,"o":115605,"h":115607,"l":115605,"c":115607,"v":51900,"usd":0.44894009}
{"ts":1758434040000,"o":115607,"h":115620,"l":115607,"c":115620,"v":23700,"usd":0.20499751}
{"ts":1758434100000,"o":115620,"h":115646.4,"l":115620,"c":115646.4,"v":114300,"usd":0.98851753}
{"ts":1758434160000,"o":115646.4,"h":115646.4,"l":115646.4,"c":115646.4,"v":1000,"usd":0.008647}
{"ts":1758434220000,"o":115646.4,"h":115646.4,"l":115646.3,"c":115646.4,"v":137600,"usd":1.18984095}
{"ts":1758434280000,"o":115646.4,"h":115646.4,"l":115646.4,"c":115646.4,"v":0,"usd":0}
{"ts":1758434340000,"o":115646.4,"h":115659.9,"l":115646.4,"c":115659.9,"v":86800,"usd":0.75055095}
{"ts":1758434400000,"o":115659.9,"h":115700,"l":115659.9,"c":115700,"v":117400,"usd":1.01495336}
{"ts":1758434460000,"o":115700,"h":115713,"l":115700,"c":115713,"v":22700,"usd":0.19618705}
{"ts":1758434520000,"o":115713,"h":115752.2,"l":115714,"c":115752.1,"v":21800,"usd":0.18834891}
{"ts":1758434580000,"o":115752.1,"h":115752.1,"l":115733,"c":115733,"v":1294200,"usd":11.18100069}
{"ts":1758434640000,"o":115733,"h":115733,"l":115733,"c":115733,"v":2500,"usd":0.0216015}
{"ts":1758434700000,"o":115733,"h":115733,"l":115706.5,"c":115706.5,"v":520400,"usd":4.49671565}
{"ts":1758434760000,"o":115706.5,"h":115736,"l":115706.6,"c":115736,"v":124700,"usd":1.07770358}
{"ts":1758434820000,"o":115736,"h":115759.9,"l":115736,"c":115759.9,"v":93800,"usd":0.81040494}
{"ts":1758434880000,"o":115759.9,"h":115793.7,"l":115759.9,"c":115793.7,"v":164900,"usd":1.42426397}
{"ts":1758434940000,"o":115793.7,"h":115798,"l":115793.7,"c":115798,"v":20800,"usd":0.17962823}
{"ts":1758435000000,"o":115798,"h":115808.8,"l":115799,"c":115808.8,"v":74100,"usd":0.63987209}
{"ts":1758435060000,"o":115808.8,"h":115808.8,"l":115808.8,"c":115808.8,"v":6400,"usd":0.05526336}
{"ts":1758435120000,"o":115808.8,"h":115808.8,"l":115808.8,"c":115808.8,"v":6900,"usd":0.05958081}
{"ts":1758435180000,"o":115808.8,"h":115808.8,"l":115808.7,"c":115808.8,"v":12400,"usd":0.10707276}
{"ts":1758435240000,"o":115808.8,"h":115808.8,"l":115808.7,"c":115808.8,"v":145200,"usd":1.25378748}
{"ts":1758435300000,"o":115808.8,"h":115808.8,"l":115808.8,"c":115808.8,"v":4900,"usd":0.04231101}
{"ts":1758435360000,"o":115808.8,"h":115808.8,"l":115808.8,"c":115808.8,"v":44700,"usd":0.38598003}
{"ts":1758435420000,"o":115808.8,"h":115808.8,"l":115808.7,"c":115808.8,"v":6800,"usd":0.05871732}
{"ts":1758435480000,"o":115808.8,"h":115808.8,"l":115797.8,"c":115802,"v":808000,"usd":6.97708303}
{"ts":1758435540000,"o":115802,"h":115803,"l":115801.9,"c":115803,"v":31000,"usd":0.2676974}
{"ts":1758435600000,"o":115803,"h":115820,"l":115802.9,"c":115820,"v":175500,"usd":1.51548451}
{"ts":1758435660000,"o":115820,"h":115820,"l":115802.5,"c":115802.5,"v":413000,"usd":3.56590701}
{"ts":1758435720000,"o":115802.5,"h":115802.4,"l":115798,"c":115798,"v":53400,"usd":0.46113224}
{"ts":1758435780000,"o":115798,"h":115798,"l":115798,"c":115798,"v":7400,"usd":0.06390418}
{"ts":1758435840000,"o":115798,"h":115798,"l":115798,"c":115798,"v":4500,"usd":0.03886065}
{"ts":1758435900000,"o":115798,"h":115798,"l":115798,"c":115798,"v":3000,"usd":0.0259071}
{"ts":1758435960000,"o":115798,"h":115798.1,"l":115798,"c":115798,"v":12000,"usd":0.1036284}
{"ts":1758436020000,"o":115798,"h":115798.1,"l":115798,"c":115798,"v":4900,"usd":0.04231493}
{"ts":1758436080000,"o":115798,"h":115798,"l":115798,"c":115798,"v":1500,"usd":0.01295355}
{"ts":1758436140000,"o":115798,"h":115810.9,"l":115798,"c":115810.9,"v":201300,"usd":1.73836229}
{"ts":1758436200000,"o":115810.9,"h":115810.9,"l":115810.9,"c":115810.9,"v":3900,"usd":0.03367572}
{"ts":1758436260000,"o":115810.9,"h":115810.9,"l":115810.8,"c":115810.9,"v":52000,"usd":0.4490096}
{"ts":1758436320000,"o":115810.9,"h":115810.8,"l":115782,"c":115782,"v":462400,"usd":3.99283486}
{"ts":1758436380000,"o":115782,"h":115782.1,"l":115769.5,"c":115769.5,"v":115800,"usd":1.00018454}
{"ts":1758436440000,"o":115769.5,"h":115769.6,"l":115769.6,"c":115769.6,"v":40200,"usd":0.34723956}
{"ts":1758436500000,"o":115769.6,"h":115769.5,"l":115769.5,"c":115769.5,"v":27000,"usd":0.2332233}
{"ts":1758436560000,"o":115769.5,"h":115769.6,"l":115769,"c":115769,"v":3500,"usd":0.03023258}
{"ts":1758436620000,"o":115769,"h":115769,"l":115762,"c":115762,"v":13900,"usd":0.12007085}
{"ts":1758436680000,"o":115762,"h":115761,"l":115760,"c":115760,"v":1900,"usd":0.01641329}
{"ts":1758436740000,"o":115760,"h":115760,"l":115753.1,"c":115753.1,"v":5700,"usd":0.04924162}
{"ts":1758436800000,"o":115753.1,"h":115753.1,"l":115753,"c":115753,"v":9100,"usd":0.07861581}
{"ts":1758436860000,"o":115753,"h":115800,"l":115753,"c":115796,"v":527800,"usd":4.55949191}
{"ts":1758436920000,"o":115796,"h":115784,"l":115783,"c":115783,"v":122400,"usd":1.05714432}
{"ts":1758436980000,"o":115783,"h":115783,"l":115782.1,"c":115782.1,"v":3900,"usd":0.03368382}
{"ts":1758437040000,"o":115782.1,"h":115784,"l":115782.1,"c":115784,"v":89700,"usd":0.7747293}
{"ts":1758437100000,"o":115784,"h":115784,"l":115781,"c":115781,"v":157400,"usd":1.35943396}
{"ts":1758437160000,"o":115781,"h":115781,"l":115781,"c":115781,"v":3900,"usd":0.0336843}
{"ts":1758437220000,"o":115781,"h":115781,"l":115777,"c":115777,"v":192100,"usd":1.65917}
{"ts":1758437280000,"o":115777,"h":115777,"l":115773,"c":115773,"v":131100,"usd":1.13235198}
{"ts":1758437340000,"o":115773,"h":115765.9,"l":115760,"c":115760,"v":43100,"usd":0.37230346}
{"ts":1758437400000,"o":115760,"h":115759.1,"l":115757,"c":115757,"v":5700,"usd":0.04924041}
{"ts":1758437460000,"o":115757,"h":115757,"l":115755,"c":115755,"v":6000,"usd":0.05183319}
{"ts":1758437520000,"o":115755,"h":115755,"l":115754,"c":115754,"v":14500,"usd":0.12526414}
{"ts":1758437580000,"o":115754,"h":115754,"l":115752,"c":115752,"v":14700,"usd":0.12699485}
{"ts":1758437640000,"o":115752,"h":115752,"l":115752,"c":115752,"v":41000,"usd":0.3542072}
{"ts":1758437700000,"o":115752,"h":115752,"l":115730,"c":115730,"v":213900,"usd":1.84803195}
{"ts":1758437760000,"o":115730,"h":115730,"l":115729,"c":115729.1,"v":140900,"usd":1.21750214}
{"ts":1758437820000,"o":115729.1,"h":115729,"l":115729,"c":115729,"v":6600,"usd":0.05702994}
{"ts":1758437880000,"o":115729,"h":115729,"l":115720,"c":115720,"v":25100,"usd":0.21689182}
{"ts":1758437940000,"o":115720,"h":115720,"l":115706.8,"c":115706.8,"v":81800,"usd":0.7069514}
{"ts":1758438000000,"o":115706.8,"h":115706.9,"l":115706.9,"c":115706.9,"v":500,"usd":0.00432125}
{"ts":1758438060000,"o":115706.9,"h":115706.9,"l":115706.8,"c":115706.8,"v":96100,"usd":0.83054425}
{"ts":1758438120000,"o":115706.8,"h":115706.9,"l":115706.9,"c":115706.9,"v":30000,"usd":0.259275}
{"ts":1758438180000,"o":115706.9,"h":115733.2,"l":115706.9,"c":115731,"v":444700,"usd":3.84330054}
{"ts":1758438240000,"o":115731,"h":115731,"l":115731,"c":115731,"v":5900,"usd":0.05098013}
{"ts":1758438300000,"o":115731,"h":115731,"l":115727,"c":115727,"v":225600,"usd":1.94934347}
{"ts":1758438360000,"o":115727,"h":115727,"l":115725,"c":115725,"v":6500,"usd":0.05616704}
{"ts":1758438420000,"o":115725,"h":115725,"l":115663.7,"c":115663.8,"v":413900,"usd":3.57713852}
{"ts":1758438480000,"o":115663.8,"h":115663,"l":115663,"c":115663,"v":4000,"usd":0.0345832}
{"ts":1758438540000,"o":115663,"h":115663,"l":115663,"c":115663,"v":3900,"usd":0.03371862}
{"ts":1758438600000,"o":115663,"h":115663.1,"l":115663,"c":115663,"v":263700,"usd":2.27989746}
{"ts":1758438660000,"o":115663,"h":115663,"l":115663,"c":115663,"v":5000,"usd":0.043229}
{"ts":1758438720000,"o":115663,"h":115663.1,"l":115663,"c":115663.1,"v":109900,"usd":0.95017342}
{"ts":1758438780000,"o":115663.1,"h":115663,"l":115663,"c":115663,"v":5400,"usd":0.04668732}
{"ts":1758438840000,"o":115663,"h":115663,"l":115663,"c":115663,"v":3900,"usd":0.03371862}
{"ts":1758438900000,"o":115663,"h":115663,"l":115663,"c":115663,"v":4800,"usd":0.04149984}
{"ts":1758438960000,"o":115663,"h":115663.1,"l":115663,"c":115663.1,"v":31500,"usd":0.2723427}
{"ts":1758439020000,"o":115663.1,"h":115663,"l":115663,"c":115663,"v":7500,"usd":0.0648435}
{"ts":1758439080000,"o":115663,"h":115663,"l":115663,"c":115663,"v":5400,"usd":0.04668732}
{"ts":1758439140000,"o":115663,"h":115663,"l":115663,"c":115663,"v":2900,"usd":0.02507282}
{"ts":1758439200000,"o":115663,"h":115663,"l":115663,"c":115663,"v":1500,"usd":0.0129687}
{"ts":1758439260000,"o":115663,"h":115663,"l":115661,"c":115661,"v":230400,"usd":1.991994}
{"ts":1758439320000,"o":115661,"h":115661,"l":115659,"c":115659,"v":11700,"usd":0.10115886}
{"ts":1758439380000,"o":115659,"h":115659,"l":115658,"c":115658,"v":8400,"usd":0.07262764}
{"ts":1758439440000,"o":115658,"h":115658,"l":115657,"c":115657,"v":7800,"usd":0.06744056}
{"ts":1758439500000,"o":115657,"h":115657,"l":115640,"c":115640,"v":32300,"usd":0.27928812}
{"ts":1758439560000,"o":115640,"h":115640.1,"l":115640,"c":115640,"v":15400,"usd":0.1331715}
{"ts":1758439620000,"o":115640,"h":115640,"l":115640,"c":115640,"v":4400,"usd":0.038049}
{"ts":1758439680000,"o":115640,"h":115640.1,"l":115640,"c":115640,"v":13000,"usd":0.1124175}
{"ts":1758439740000,"o":115640,"h":115640.1,"l":115640,"c":115640,"v":13000,"usd":0.1124175}
{"ts":1758439800000,"o":115640,"h":115640.1,"l":115639,"c":115639,"v":24400,"usd":0.21100045}
{"ts":1758439860000,"o":115639,"h":115639.1,"l":115639,"c":115639.1,"v":4800,"usd":0.04150848}
{"ts":1758439920000,"o":115639.1,"h":115639,"l":115639,"c":115639,"v":6500,"usd":0.0562094}
{"ts":1758439980000,"o":115639,"h":115639.1,"l":115639,"c":115639,"v":21800,"usd":0.18851768}
{"ts":1758440040000,"o":115639,"h":115643,"l":115639,"c":115643,"v":455100,"usd":3.93552004}
{"ts":1758440100000,"o":115643,"h":115656.2,"l":115656.2,"c":115656.2,"v":2400,"usd":0.02075112}
{"ts":1758440160000,"o":115656.2,"h":115656.2,"l":115656.2,"c":115656.2,"v":3900,"usd":0.03372057}
{"ts":1758440220000,"o":115656.2,"h":115656.3,"l":115656.2,"c":115656.3,"v":3000,"usd":0.0259389}
{"ts":1758440280000,"o":115656.3,"h":115656.3,"l":115656.2,"c":115656.2,"v":14000,"usd":0.1210482}
{"ts":1758440340000,"o":115656.2,"h":115718.7,"l":115656.3,"c":115718.7,"v":562600,"usd":4.86366938}
{"ts":1758440400000,"o":115718.7,"h":115718.7,"l":115718.7,"c":115718.7,"v":0,"usd":0}
{"ts":1758440460000,"o":115718.7,"h":115741.6,"l":115718.7,"c":115741.6,"v":93500,"usd":0.8079407}
{"ts":1758440520000,"o":115741.6,"h":115741.8,"l":115741.6,"c":115741.8,"v":20000,"usd":0.172798}
{"ts":1758440580000,"o":115741.8,"h":115741.8,"l":115720,"c":115720,"v":332800,"usd":2.87543374}
{"ts":1758440640000,"o":115720,"h":115720,"l":115710,"c":115710,"v":119400,"usd":1.03180357}
{"ts":1758440700000,"o":115710,"h":115710,"l":115710,"c":115710,"v":1900,"usd":0.01642037}
{"ts":1758440760000,"o":115710,"h":115735.1,"l":115710,"c":115721,"v":322000,"usd":2.78258068}
{"ts":1758440820000,"o":115721,"h":115721,"l":115721,"c":115721,"v":5500,"usd":0.04752825}
{"ts":1758440880000,"o":115721,"h":115721.1,"l":115721,"c":115721,"v":51200,"usd":0.4424448}
{"ts":1758440940000,"o":115721,"h":115751,"l":115721.1,"c":115750.9,"v":141900,"usd":1.22607815}
{"ts":1758441000000,"o":115750.9,"h":115751,"l":115751,"c":115751,"v":500,"usd":0.0043196}
{"ts":1758441060000,"o":115751,"h":115799.5,"l":115751,"c":115797,"v":194700,"usd":1.68188952}
{"ts":1758441120000,"o":115797,"h":115797.1,"l":115797,"c":115797,"v":8000,"usd":0.0690864}
{"ts":1758441180000,"o":115797,"h":115816.6,"l":115797.1,"c":115816.6,"v":217200,"usd":1.87564693}
{"ts":1758441240000,"o":115816.6,"h":115816.6,"l":115799.8,"c":115804,"v":337800,"usd":2.91680884}
{"ts":1758441300000,"o":115804,"h":115825,"l":115804,"c":115825,"v":49600,"usd":0.4282793}
{"ts":1758441360000,"o":115825,"h":115825.4,"l":115825,"c":115825,"v":27500,"usd":0.23742675}
{"ts":1758441420000,"o":115825,"h":115825,"l":115805,"c":115805,"v":166500,"usd":1.43754952}
{"ts":1758441480000,"o":115805,"h":115805.1,"l":115805,"c":115805,"v":18400,"usd":0.15888768}
{"ts":1758441540000,"o":115805,"h":115809,"l":115805,"c":115809,"v":221300,"usd":1.91096764}
{"ts":1758441600000,"o":115809,"h":115835,"l":115813.6,"c":115835,"v":125800,"usd":1.08622126}
{"ts":1758441660000,"o":115835,"h":115837,"l":115835,"c":115837,"v":17100,"usd":0.14762182}
{"ts":1758441720000,"o":115837,"h":115837,"l":115837,"c":115837,"v":3900,"usd":0.03366792}
{"ts":1758441780000,"o":115837,"h":115837,"l":115807.4,"c":115807.4,"v":180200,"usd":1.55566379}
{"ts":1758441840000,"o":115807.4,"h":115807.4,"l":115800,"c":115800,"v":34000,"usd":0.29359556}
{"ts":1758441900000,"o":115800,"h":115800,"l":115788.1,"c":115788.1,"v":94600,"usd":0.81694684}
{"ts":1758441960000,"o":115788.1,"h":115788,"l":115788,"c":115788,"v":4900,"usd":0.04231885}
{"ts":1758442020000,"o":115788,"h":115788,"l":115788,"c":115788,"v":4600,"usd":0.0397279}
{"ts":1758442080000,"o":115788,"h":115788,"l":115787,"c":115787,"v":20000,"usd":0.17273}
{"ts":1758442140000,"o":115787,"h":115787,"l":115761,"c":115761,"v":61300,"usd":0.52948624}
{"ts":1758442200000,"o":115761,"h":115761,"l":115730,"c":115730,"v":55500,"usd":0.47950054}
{"ts":1758442260000,"o":115730,"h":115730.1,"l":115730,"c":115730,"v":86800,"usd":0.75002144}
{"ts":1758442320000,"o":115730,"h":115730,"l":115700,"c":115700,"v":183800,"usd":1.58832647}
{"ts":1758442380000,"o":115700,"h":115700,"l":115690,"c":115690,"v":36300,"usd":0.31374395}
{"ts":1758442440000,"o":115690,"h":115681,"l":115681,"c":115681,"v":20100,"usd":0.17375445}
{"ts":1758442500000,"o":115681,"h":115680.9,"l":115670,"c":115670,"v":64600,"usd":0.55845517}
{"ts":1758442560000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":156300,"usd":1.35126039}
{"ts":1758442620000,"o":115670,"h":115670,"l":115670,"c":115670,"v":67700,"usd":0.58528681}
{"ts":1758442680000,"o":115670,"h":115670,"l":115670,"c":115670,"v":2000,"usd":0.0172906}
{"ts":1758442740000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":188900,"usd":1.63309717}
{"ts":1758442800000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":44800,"usd":0.38730944}
{"ts":1758442860000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":647600,"usd":5.59869628}
{"ts":1758442920000,"o":115670,"h":115670,"l":115670,"c":115670,"v":3500,"usd":0.03025855}
{"ts":1758442980000,"o":115670,"h":115670,"l":115670,"c":115670,"v":22700,"usd":0.19624831}
{"ts":1758443040000,"o":115670,"h":115670,"l":115670,"c":115670,"v":2500,"usd":0.02161325}
{"ts":1758443100000,"o":115670,"h":115670,"l":115670,"c":115670,"v":4000,"usd":0.0345812}
{"ts":1758443160000,"o":115670,"h":115670,"l":115670,"c":115670,"v":5400,"usd":0.04668462}
{"ts":1758443220000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":2900,"usd":0.02507137}
{"ts":1758443280000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":5800,"usd":0.05014274}
{"ts":1758443340000,"o":115670,"h":115670,"l":115628,"c":115628,"v":608000,"usd":5.25697486}
{"ts":1758443400000,"o":115628,"h":115628,"l":115619.5,"c":115619.6,"v":105000,"usd":0.90810661}
{"ts":1758443460000,"o":115619.6,"h":115619.5,"l":115592,"c":115592,"v":109900,"usd":0.95065815}
{"ts":1758443520000,"o":115592,"h":115592,"l":115592,"c":115592,"v":8800,"usd":0.07612968}
{"ts":1758443580000,"o":115592,"h":115592,"l":115581.9,"c":115581.9,"v":115400,"usd":0.99834118}
{"ts":1758443640000,"o":115581.9,"h":115596,"l":115581.8,"c":115596,"v":402500,"usd":3.48238147}
{"ts":1758443700000,"o":115596,"h":115596,"l":115596,"c":115596,"v":4100,"usd":0.03546828}
{"ts":1758443760000,"o":115596,"h":115625.8,"l":115596,"c":115621.1,"v":978200,"usd":8.46108991}
{"ts":1758443820000,"o":115621.1,"h":115621,"l":115621,"c":115621,"v":3500,"usd":0.03027115}
{"ts":1758443880000,"o":115621,"h":115621,"l":115621,"c":115621,"v":1600,"usd":0.01383824}
{"ts":1758443940000,"o":115621,"h":115621.1,"l":115621,"c":115621.1,"v":15600,"usd":0.13492284}
{"ts":1758444000000,"o":115621.1,"h":115621,"l":115621,"c":115621,"v":1500,"usd":0.01297335}
{"ts":1758444060000,"o":115621,"h":115621,"l":115604,"c":115604,"v":184900,"usd":1.59919671}
{"ts":1758444120000,"o":115604,"h":115607,"l":115604,"c":115607,"v":250500,"usd":2.16687317}
{"ts":1758444180000,"o":115607,"h":115617,"l":115608,"c":115617,"v":146200,"usd":1.2645634}
{"ts":1758444240000,"o":115617,"h":115617,"l":115616.9,"c":115616.9,"v":600,"usd":0.00518953}
{"ts":1758444300000,"o":115616.9,"h":115617,"l":115617,"c":115617,"v":38600,"usd":0.33385912}
{"ts":1758444360000,"o":115617,"h":115618,"l":115617,"c":115618,"v":114900,"usd":0.99379308}
{"ts":1758444420000,"o":115618,"h":115618,"l":115618,"c":115618,"v":8400,"usd":0.07265328}
{"ts":1758444480000,"o":115618,"h":115617.9,"l":115607,"c":115607,"v":449800,"usd":3.89042337}
{"ts":1758444540000,"o":115607,"h":115607.1,"l":115607,"c":115607,"v":55900,"usd":0.483535}
{"ts":1758444600000,"o":115607,"h":115607.1,"l":115607,"c":115607,"v":36300,"usd":0.313995}
{"ts":1758444660000,"o":115607,"h":115607.1,"l":115607,"c":115607,"v":13800,"usd":0.11937}
{"ts":1758444720000,"o":115607,"h":115607,"l":115607,"c":115607,"v":5000,"usd":0.04325}
{"ts":1758444780000,"o":115607,"h":115607,"l":115607,"c":115607,"v":38200,"usd":0.33043}
{"ts":1758444840000,"o":115607,"h":115607.1,"l":115607,"c":115607,"v":49500,"usd":0.428175}
{"ts":1758444900000,"o":115607,"h":115650.2,"l":115607,"c":115642,"v":540100,"usd":4.67109548}
{"ts":1758444960000,"o":115642,"h":115642,"l":115638,"c":115638,"v":232000,"usd":2.00619824}
{"ts":1758445020000,"o":115638,"h":115638,"l":115638,"c":115638,"v":3000,"usd":0.0259431}
{"ts":1758445080000,"o":115638,"h":115638,"l":115638,"c":115638,"v":3000,"usd":0.0259431}
{"ts":1758445140000,"o":115638,"h":115638,"l":115638,"c":115638,"v":1500,"usd":0.01297155}
{"ts":1758445200000,"o":115638,"h":115638.1,"l":115638,"c":115638.1,"v":25200,"usd":0.21792204}
{"ts":1758445260000,"o":115638.1,"h":115638.1,"l":115638,"c":115638,"v":20900,"usd":0.18073693}
{"ts":1758445320000,"o":115638,"h":115640,"l":115638,"c":115640,"v":342100,"usd":2.95837601}
{"ts":1758445380000,"o":115640,"h":115639.9,"l":115637,"c":115637,"v":58100,"usd":0.50242445}
{"ts":1758445440000,"o":115637,"h":115637,"l":115637,"c":115637,"v":1500,"usd":0.0129717}
{"ts":1758445500000,"o":115637,"h":115637,"l":115637,"c":115637,"v":1400,"usd":0.01210692}
{"ts":1758445560000,"o":115637,"h":115637,"l":115637,"c":115637,"v":2000,"usd":0.0172956}
{"ts":1758445620000,"o":115637,"h":115637,"l":115637,"c":115637,"v":1000,"usd":0.0086478}
{"ts":1758445680000,"o":115637,"h":115637,"l":115637,"c":115637,"v":0,"usd":0}
{"ts":1758445740000,"o":115637,"h":115637,"l":115637,"c":115637,"v":0,"usd":0}
{"ts":1758445800000,"o":115637,"h":115637,"l":115633,"c":115633,"v":165000,"usd":1.42688871}
{"ts":1758445860000,"o":115633,"h":115633,"l":115633,"c":115633,"v":1400,"usd":0.01210734}
{"ts":1758445920000,"o":115633,"h":115633.1,"l":115633,"c":115633,"v":51800,"usd":0.4479665}
{"ts":1758445980000,"o":115633,"h":115633.1,"l":115633.1,"c":115633.1,"v":45800,"usd":0.3960784}
{"ts":1758446040000,"o":115633.1,"h":115633,"l":115633,"c":115633,"v":500,"usd":0.00432405}
{"ts":1758446100000,"o":115633,"h":115633,"l":115590,"c":115590,"v":411100,"usd":3.55562437}
{"ts":1758446160000,"o":115590,"h":115590,"l":115536,"c":115536,"v":270300,"usd":2.33896667}
{"ts":1758446220000,"o":115536,"h":115536,"l":115518,"c":115518.1,"v":162700,"usd":1.40831205}
{"ts":1758446280000,"o":115518.1,"h":115518.1,"l":115518,"c":115518,"v":9500,"usd":0.08223865}
{"ts":1758446340000,"o":115518,"h":115519,"l":115518,"c":115519,"v":862900,"usd":7.46986638}
{"ts":1758446400000,"o":115519,"h":115519,"l":115519,"c":115519,"v":34700,"usd":0.30038402}
{"ts":1758446460000,"o":115519,"h":115519,"l":115518.9,"c":115519,"v":15100,"usd":0.13071466}
{"ts":1758446520000,"o":115519,"h":115518.9,"l":115500,"c":115500,"v":303100,"usd":2.62385666}
{"ts":1758446580000,"o":115500,"h":115500.1,"l":115500,"c":115500,"v":137700,"usd":1.1922066}
{"ts":1758446640000,"o":115500,"h":115500.1,"l":115500,"c":115500,"v":140400,"usd":1.2155832}
{"ts":1758446700000,"o":115500,"h":115500.1,"l":115496,"c":115496,"v":93400,"usd":0.80865888}
{"ts":1758446760000,"o":115496,"h":115496,"l":115482,"c":115482,"v":234000,"usd":2.02614076}
{"ts":1758446820000,"o":115482,"h":115480,"l":115464.2,"c":115464.2,"v":143600,"usd":1.24359792}
{"ts":1758446880000,"o":115464.2,"h":115460.9,"l":115441.1,"c":115441.2,"v":1045700,"usd":9.0578151}
{"ts":1758446940000,"o":115441.2,"h":115441.2,"l":115441.1,"c":115441.1,"v":46700,"usd":0.40453408}
{"ts":1758447000000,"o":115441.1,"h":115471,"l":115441.1,"c":115471,"v":1431100,"usd":12.39669866}
{"ts":1758447060000,"o":115471,"h":115471,"l":115467.1,"c":115467.1,"v":128500,"usd":1.11284878}
{"ts":1758447120000,"o":115467.1,"h":115467.1,"l":115391.1,"c":115395,"v":1123400,"usd":9.73359}
{"ts":1758447180000,"o":115395,"h":115395.1,"l":115395,"c":115395.1,"v":113800,"usd":0.98617942}
{"ts":1758447240000,"o":115395.1,"h":115415.3,"l":115370.1,"c":115370.1,"v":999700,"usd":8.66354029}
{"ts":1758447300000,"o":115370.1,"h":115412.5,"l":115370,"c":115412.5,"v":451600,"usd":3.91396474}
{"ts":1758447360000,"o":115412.5,"h":115412.4,"l":115382,"c":115382,"v":201400,"usd":1.7452716}
{"ts":1758447420000,"o":115382,"h":115381.2,"l":115377,"c":115377,"v":104600,"usd":0.90658339}
{"ts":1758447480000,"o":115377,"h":115377.1,"l":115331.5,"c":115348.9,"v":596700,"usd":5.17222662}
{"ts":1758447540000,"o":115348.9,"h":115391.3,"l":115348.9,"c":115382,"v":626200,"usd":5.42837002}
{"ts":1758447600000,"o":115382,"h":115419.9,"l":115382,"c":115419.9,"v":445700,"usd":3.86267081}
{"ts":1758447660000,"o":115419.9,"h":115420,"l":115420,"c":115420,"v":55800,"usd":0.4834512}
{"ts":1758447720000,"o":115420,"h":115437.9,"l":115420,"c":115437.9,"v":230900,"usd":2.00046535}
{"ts":1758447780000,"o":115437.9,"h":115437.9,"l":115437.8,"c":115437.9,"v":63100,"usd":0.54661637}
{"ts":1758447840000,"o":115437.9,"h":115489.2,"l":115437.9,"c":115489.2,"v":166200,"usd":1.43962654}
{"ts":1758447900000,"o":115489.2,"h":115534.1,"l":115489.1,"c":115515.9,"v":274600,"usd":2.37727241}
{"ts":1758447960000,"o":115515.9,"h":115515.8,"l":115486,"c":115486,"v":449700,"usd":3.89340425}
{"ts":1758448020000,"o":115486,"h":115486.1,"l":115486,"c":115486,"v":18800,"usd":0.16279108}
{"ts":1758448080000,"o":115486,"h":115502,"l":115486.1,"c":115502,"v":416700,"usd":3.60795226}
{"ts":1758448140000,"o":115502,"h":115553.1,"l":115504,"c":115551,"v":264000,"usd":2.28521965}
{"ts":1758448200000,"o":115551,"h":115574.4,"l":115538,"c":115571.6,"v":243600,"usd":2.10823293}
{"ts":1758448260000,"o":115571.6,"h":115620,"l":115574.3,"c":115618,"v":252100,"usd":2.18058873}
{"ts":1758448320000,"o":115618,"h":115618.1,"l":115605.4,"c":115605.4,"v":90000,"usd":0.77845996}
{"ts":1758448380000,"o":115605.4,"h":115640.9,"l":115605.4,"c":115638,"v":226400,"usd":1.958137}
{"ts":1758448440000,"o":115638,"h":115638,"l":115616,"c":115616,"v":146500,"usd":1.2670253}
{"ts":1758448500000,"o":115616,"h":115616,"l":115616,"c":115616,"v":11300,"usd":0.09773709}
{"ts":1758448560000,"o":115616,"h":115629,"l":115616,"c":115629,"v":117300,"usd":1.01455101}
{"ts":1758448620000,"o":115629,"h":115700,"l":115629,"c":115686.1,"v":573800,"usd":4.9610902}
{"ts":1758448680000,"o":115686.1,"h":115719.5,"l":115684,"c":115719.4,"v":97200,"usd":0.84010144}
{"ts":1758448740000,"o":115719.4,"h":115719.4,"l":115717,"c":115717,"v":143600,"usd":1.24093596}
{"ts":1758448800000,"o":115717,"h":115717,"l":115693,"c":115693,"v":145300,"usd":1.25579476}
{"ts":1758448860000,"o":115693,"h":115693,"l":115693,"c":115693,"v":1600,"usd":0.01382976}
{"ts":1758448920000,"o":115693,"h":115693.1,"l":115693,"c":115693.1,"v":62200,"usd":0.53763192}
{"ts":1758448980000,"o":115693.1,"h":115695,"l":115693.1,"c":115695,"v":176300,"usd":1.52386483}
{"ts":1758449040000,"o":115695,"h":115695,"l":115695,"c":115695,"v":7000,"usd":0.0605038}
{"ts":1758449100000,"o":115695,"h":115699,"l":115694.9,"c":115699,"v":196000,"usd":1.69410512}
{"ts":1758449160000,"o":115699,"h":115717,"l":115699,"c":115717,"v":90100,"usd":0.77868722}
{"ts":1758449220000,"o":115717,"h":115719.5,"l":115717,"c":115719.5,"v":59200,"usd":0.51158927}
{"ts":1758449280000,"o":115719.5,"h":115719.5,"l":115713,"c":115713,"v":431300,"usd":3.7271383}
{"ts":1758449340000,"o":115713,"h":115713,"l":115678,"c":115678,"v":241700,"usd":2.08905039}
{"ts":1758449400000,"o":115678,"h":115678.1,"l":115665.4,"c":115665.4,"v":71700,"usd":0.61983969}
{"ts":1758449460000,"o":115665.4,"h":115665.4,"l":115665.3,"c":115665.4,"v":100900,"usd":0.87234104}
{"ts":1758449520000,"o":115665.4,"h":115665.4,"l":115665.4,"c":115665.4,"v":200,"usd":0.00172912}
{"ts":1758449580000,"o":115665.4,"h":115665.3,"l":115665.3,"c":115665.3,"v":50000,"usd":0.43228}
{"ts":1758449640000,"o":115665.3,"h":115665.4,"l":115665.4,"c":115665.4,"v":48000,"usd":0.4149888}
{"ts":1758449700000,"o":115665.4,"h":115665.4,"l":115665.3,"c":115665.3,"v":16700,"usd":0.14438152}
{"ts":1758449760000,"o":115665.3,"h":115665.3,"l":115640,"c":115640,"v":204300,"usd":1.76637665}
{"ts":1758449820000,"o":115640,"h":115640,"l":115628,"c":115628,"v":61500,"usd":0.53185922}
{"ts":1758449880000,"o":115628,"h":115628.1,"l":115628,"c":115628,"v":17400,"usd":0.15048216}
{"ts":1758449940000,"o":115628,"h":115628.1,"l":115628,"c":115628,"v":8600,"usd":0.07437624}
{"ts":1758450000000,"o":115628,"h":115628,"l":115624,"c":115624,"v":42000,"usd":0.36323495}
{"ts":1758450060000,"o":115624,"h":115624,"l":115622,"c":115622,"v":20200,"usd":0.17470475}
{"ts":1758450120000,"o":115622,"h":115622,"l":115622,"c":115622,"v":2000,"usd":0.0172978}
{"ts":1758450180000,"o":115622,"h":115622,"l":115610,"c":115610,"v":52000,"usd":0.4497538}
{"ts":1758450240000,"o":115610,"h":115637.8,"l":115610,"c":115637.8,"v":517600,"usd":4.47709113}
{"ts":1758450300000,"o":115637.8,"h":115637.8,"l":115636,"c":115636,"v":57400,"usd":0.49638332}
{"ts":1758450360000,"o":115636,"h":115636,"l":115636,"c":115636,"v":4500,"usd":0.0389151}
{"ts":1758450420000,"o":115636,"h":115636,"l":115632,"c":115632,"v":78100,"usd":0.6753997}
{"ts":1758450480000,"o":115632,"h":115621.4,"l":115621.4,"c":115621.4,"v":45500,"usd":0.39352495}
{"ts":1758450540000,"o":115621.4,"h":115642.9,"l":115621.4,"c":115642.9,"v":215200,"usd":1.86119924}
{"ts":1758450600000,"o":115642.9,"h":115643,"l":115643,"c":115643,"v":4900,"usd":0.04237177}
{"ts":1758450660000,"o":115643,"h":115643,"l":115643,"c":115643,"v":5300,"usd":0.04583069}
{"ts":1758450720000,"o":115643,"h":115643,"l":115639,"c":115639,"v":297400,"usd":2.57171725}
{"ts":1758450780000,"o":115639,"h":115639,"l":115639,"c":115639,"v":0,"usd":0}
{"ts":1758450840000,"o":115639,"h":115622.4,"l":115590,"c":115590,"v":200400,"usd":1.73329611}
{"ts":1758450900000,"o":115590,"h":115590,"l":115590,"c":115590,"v":2900,"usd":0.02508877}
{"ts":1758450960000,"o":115590,"h":115590,"l":115588,"c":115588,"v":114200,"usd":0.98798953}
{"ts":1758451020000,"o":115588,"h":115588.1,"l":115588,"c":115588,"v":8000,"usd":0.0692112}
{"ts":1758451080000,"o":115588,"h":115588.1,"l":115588,"c":115588,"v":10800,"usd":0.09343512}
{"ts":1758451140000,"o":115588,"h":115618.6,"l":115588,"c":115618.6,"v":454700,"usd":3.9336546}
{"ts":1758451200000,"o":115618.6,"h":115618,"l":115618,"c":115618,"v":1900,"usd":0.01643348}
{"ts":1758451260000,"o":115618,"h":115622,"l":115618.1,"c":115622,"v":74300,"usd":0.64263124}
{"ts":1758451320000,"o":115622,"h":115622,"l":115622,"c":115622,"v":8500,"usd":0.07351565}
{"ts":1758451380000,"o":115622,"h":115622,"l":115622,"c":115622,"v":4000,"usd":0.0345956}
{"ts":1758451440000,"o":115622,"h":115622,"l":115622,"c":115622,"v":7500,"usd":0.06486675}
{"ts":1758451500000,"o":115622,"h":115622,"l":115560,"c":115560,"v":64000,"usd":0.55368373}
{"ts":1758451560000,"o":115560,"h":115560.1,"l":115556,"c":115556,"v":130100,"usd":1.12582259}
{"ts":1758451620000,"o":115556,"h":115550,"l":115518,"c":115518,"v":120100,"usd":1.03946032}
{"ts":1758451680000,"o":115518,"h":115518.1,"l":115518,"c":115518.1,"v":50900,"usd":0.44062603}
{"ts":1758451740000,"o":115518.1,"h":115518,"l":115514,"c":115514,"v":73600,"usd":0.63713608}
{"ts":1758451800000,"o":115514,"h":115514,"l":115489.1,"c":115509.5,"v":209000,"usd":1.80943166}
{"ts":1758451860000,"o":115509.5,"h":115532.9,"l":115509.6,"c":115532.9,"v":364500,"usd":3.15554272}
{"ts":1758451920000,"o":115532.9,"h":115532,"l":115532,"c":115532,"v":9400,"usd":0.08136264}
{"ts":1758451980000,"o":115532,"h":115532,"l":115532,"c":115532,"v":7900,"usd":0.06837924}
{"ts":1758452040000,"o":115532,"h":115532,"l":115532,"c":115532,"v":4000,"usd":0.0346224}
{"ts":1758452100000,"o":115532,"h":115532,"l":115530,"c":115530,"v":53400,"usd":0.46221109}
{"ts":1758452160000,"o":115530,"h":115530,"l":115528,"c":115528,"v":17000,"usd":0.14714898}
{"ts":1758452220000,"o":115528,"h":115528,"l":115520,"c":115520,"v":27500,"usd":0.23804362}
{"ts":1758452280000,"o":115520,"h":115520.1,"l":115520,"c":115520,"v":82600,"usd":0.7150269}
{"ts":1758452340000,"o":115520,"h":115539.7,"l":115520,"c":115536,"v":503900,"usd":4.36186943}
{"ts":1758452400000,"o":115536,"h":115524,"l":115524,"c":115524,"v":18500,"usd":0.1601397}
{"ts":1758452460000,"o":115524,"h":115524.1,"l":115524,"c":115524,"v":7000,"usd":0.0605934}
{"ts":1758452520000,"o":115524,"h":115535,"l":115522,"c":115535,"v":77700,"usd":0.67258434}
{"ts":1758452580000,"o":115535,"h":115535,"l":115535,"c":115535,"v":73000,"usd":0.6318442}
{"ts":1758452640000,"o":115535,"h":115557.1,"l":115536,"c":115555,"v":75100,"usd":0.64993566}
{"ts":1758452700000,"o":115555,"h":115555,"l":115553,"c":115553.1,"v":111400,"usd":0.96404625}
{"ts":1758452760000,"o":115553.1,"h":115616.7,"l":115553,"c":115616.7,"v":163300,"usd":1.41299786}
{"ts":1758452820000,"o":115616.7,"h":115660,"l":115616.7,"c":115660,"v":140500,"usd":1.21503359}
{"ts":1758452880000,"o":115660,"h":115687.9,"l":115660,"c":115660,"v":332200,"usd":2.87204168}
{"ts":1758452940000,"o":115660,"h":115660,"l":115642,"c":115642,"v":92300,"usd":0.79803598}
{"ts":1758453000000,"o":115642,"h":115642,"l":115631.6,"c":115631.6,"v":140100,"usd":1.21150715}
{"ts":1758453060000,"o":115631.6,"h":115646,"l":115631.7,"c":115646,"v":136300,"usd":1.17873111}
{"ts":1758453120000,"o":115646,"h":115664,"l":115646,"c":115664,"v":99000,"usd":0.85603767}
{"ts":1758453180000,"o":115664,"h":115668,"l":115664,"c":115668,"v":17000,"usd":0.14697595}
{"ts":1758453240000,"o":115668,"h":115687.9,"l":115668,"c":115687.9,"v":42500,"usd":0.36741243}
{"ts":1758453300000,"o":115687.9,"h":115687.9,"l":115684,"c":115684,"v":173800,"usd":1.50234298}
{"ts":1758453360000,"o":115684,"h":115683,"l":115657,"c":115657,"v":144400,"usd":1.24843901}
{"ts":1758453420000,"o":115657,"h":115650,"l":115630,"c":115630,"v":205200,"usd":1.7745071}
{"ts":1758453480000,"o":115630,"h":115630.1,"l":115630,"c":115630,"v":9400,"usd":0.08129402}
{"ts":1758453540000,"o":115630,"h":115630.1,"l":115630,"c":115630,"v":32800,"usd":0.28366424}
{"ts":1758453600000,"o":115630,"h":115630.1,"l":115630,"c":115630,"v":4400,"usd":0.03805252}
{"ts":1758453660000,"o":115630,"h":115650,"l":115630,"c":115650,"v":378100,"usd":3.26990581}
{"ts":1758453720000,"o":115650,"h":115649.9,"l":115635,"c":115635,"v":60600,"usd":0.52401547}
{"ts":1758453780000,"o":115635,"h":115635,"l":115631,"c":115631,"v":19000,"usd":0.16431186}
{"ts":1758453840000,"o":115631,"h":115631.1,"l":115631,"c":115631,"v":6400,"usd":0.05534848}
{"ts":1758453900000,"o":115631,"h":115657.5,"l":115631,"c":115657.5,"v":101300,"usd":0.87599595}
{"ts":1758453960000,"o":115657.5,"h":115660,"l":115657.5,"c":115660,"v":24000,"usd":0.2075077}
{"ts":1758454020000,"o":115660,"h":115660,"l":115655,"c":115655,"v":74100,"usd":0.64067602}
{"ts":1758454080000,"o":115655,"h":115655,"l":115652,"c":115652,"v":82500,"usd":0.71334272}
{"ts":1758454140000,"o":115652,"h":115652,"l":115652,"c":115652,"v":1500,"usd":0.0129699}
{"ts":1758454200000,"o":115652,"h":115681.1,"l":115652,"c":115671,"v":310100,"usd":2.68123163}
{"ts":1758454260000,"o":115671,"h":115671,"l":115667,"c":115667,"v":34200,"usd":0.29567118}
{"ts":1758454320000,"o":115667,"h":115663.6,"l":115663.6,"c":115663.6,"v":600,"usd":0.00518748}
{"ts":1758454380000,"o":115663.6,"h":115663.6,"l":115663.6,"c":115663.6,"v":0,"usd":0}
{"ts":1758454440000,"o":115663.6,"h":115687.9,"l":115663.7,"c":115687.9,"v":83500,"usd":0.72190496}
{"ts":1758454500000,"o":115687.9,"h":115687.9,"l":115675.2,"c":115675.2,"v":160800,"usd":1.3899627}
{"ts":1758454560000,"o":115675.2,"h":115675.2,"l":115675.2,"c":115675.2,"v":50900,"usd":0.44002541}
{"ts":1758454620000,"o":115675.2,"h":115675.2,"l":115675.2,"c":115675.2,"v":3800,"usd":0.03285062}
{"ts":1758454680000,"o":115675.2,"h":115675.3,"l":115675.2,"c":115675.3,"v":8800,"usd":0.07607512}
{"ts":1758454740000,"o":115675.3,"h":115685.2,"l":115675.2,"c":115685.2,"v":119600,"usd":1.03392104}
{"ts":1758454800000,"o":115685.2,"h":115690,"l":115687.9,"c":115690,"v":65400,"usd":0.56531096}
{"ts":1758454860000,"o":115690,"h":115690,"l":115690,"c":115690,"v":8400,"usd":0.07260792}
{"ts":1758454920000,"o":115690,"h":115690,"l":115689.9,"c":115690,"v":32300,"usd":0.27919474}
{"ts":1758454980000,"o":115690,"h":115690,"l":115690,"c":115690,"v":18700,"usd":0.16163906}
{"ts":1758455040000,"o":115690,"h":115700,"l":115690,"c":115700,"v":123900,"usd":1.0709528}
{"ts":1758455100000,"o":115700,"h":115719.9,"l":115691,"c":115691,"v":618900,"usd":5.34852213}
{"ts":1758455160000,"o":115691,"h":115691,"l":115682,"c":115682,"v":287100,"usd":2.48162297}
{"ts":1758455220000,"o":115682,"h":115682,"l":115678,"c":115678,"v":21400,"usd":0.18499389}
{"ts":1758455280000,"o":115678,"h":115678.1,"l":115674,"c":115674,"v":38700,"usd":0.3345521}
{"ts":1758455340000,"o":115674,"h":115674,"l":115674,"c":115674,"v":0,"usd":0}
{"ts":1758455400000,"o":115674,"h":115660.6,"l":115660.6,"c":115660.6,"v":5600,"usd":0.0484176}
{"ts":1758455460000,"o":115660.6,"h":115660.6,"l":115642,"c":115642,"v":142400,"usd":1.23127584}
{"ts":1758455520000,"o":115642,"h":115642,"l":115630,"c":115630,"v":59400,"usd":0.51368154}
{"ts":1758455580000,"o":115630,"h":115630,"l":115620,"c":115620,"v":45400,"usd":0.39264429}
{"ts":1758455640000,"o":115620,"h":115620.1,"l":115620,"c":115620.1,"v":144800,"usd":1.2523752}
{"ts":1758455700000,"o":115620.1,"h":115640,"l":115620,"c":115640,"v":204000,"usd":1.7643646}
{"ts":1758455760000,"o":115640,"h":115640,"l":115640,"c":115640,"v":7100,"usd":0.06139725}
{"ts":1758455820000,"o":115640,"h":115640,"l":115640,"c":115640,"v":7600,"usd":0.065721}
{"ts":1758455880000,"o":115640,"h":115640,"l":115639.9,"c":115640,"v":10500,"usd":0.09079875}
{"ts":1758455940000,"o":115640,"h":115640,"l":115619,"c":115619,"v":35800,"usd":0.30959308}
{"ts":1758456000000,"o":115619,"h":115619,"l":115619,"c":115619,"v":2900,"usd":0.02508239}
{"ts":1758456060000,"o":115619,"h":115620,"l":115619.1,"c":115620,"v":46600,"usd":0.40304696}
{"ts":1758456120000,"o":115620,"h":115638,"l":115620,"c":115638,"v":103900,"usd":0.89861111}
{"ts":1758456180000,"o":115638,"h":115636,"l":115636,"c":115636,"v":6000,"usd":0.0518868}
{"ts":1758456240000,"o":115636,"h":115636.1,"l":115636,"c":115636,"v":151600,"usd":1.31100648}
{"ts":1758456300000,"o":115636,"h":115669,"l":115637,"c":115669,"v":107700,"usd":0.93125978}
{"ts":1758456360000,"o":115669,"h":115681,"l":115669,"c":115681,"v":33100,"usd":0.28613808}
{"ts":1758456420000,"o":115681,"h":115704,"l":115681,"c":115704,"v":60600,"usd":0.52378976}
{"ts":1758456480000,"o":115704,"h":115704,"l":115700,"c":115700,"v":21400,"usd":0.18495672}
{"ts":1758456540000,"o":115700,"h":115708.5,"l":115683.6,"c":115707,"v":106000,"usd":0.9162098}
{"ts":1758456600000,"o":115707,"h":115707,"l":115707,"c":115707,"v":6100,"usd":0.05271925}
{"ts":1758456660000,"o":115707,"h":115707,"l":115706.9,"c":115706.9,"v":8400,"usd":0.072597}
{"ts":1758456720000,"o":115706.9,"h":115707,"l":115707,"c":115707,"v":7200,"usd":0.062226}
{"ts":1758456780000,"o":115707,"h":115707,"l":115707,"c":115707,"v":6400,"usd":0.055312}
{"ts":1758456840000,"o":115707,"h":115708.9,"l":115707,"c":115708.9,"v":40400,"usd":0.34915658}
{"ts":1758456900000,"o":115708.9,"h":115708.9,"l":115699.7,"c":115699.7,"v":257000,"usd":2.22111363}
{"ts":1758456960000,"o":115699.7,"h":115699.7,"l":115699.7,"c":115699.7,"v":100,"usd":0.00086431}
{"ts":1758457020000,"o":115699.7,"h":115725.3,"l":115699.7,"c":115719,"v":193800,"usd":1.67491337}
{"ts":1758457080000,"o":115719,"h":115741.3,"l":115719,"c":115741.1,"v":47900,"usd":0.41391435}
{"ts":1758457140000,"o":115741.1,"h":115741.2,"l":115741.1,"c":115741.1,"v":15000,"usd":0.1296}
{"ts":1758457200000,"o":115741.1,"h":115779.8,"l":115741.2,"c":115765,"v":336200,"usd":2.90408887}
{"ts":1758457260000,"o":115765,"h":115766,"l":115756,"c":115766,"v":25300,"usd":0.21855321}
{"ts":1758457320000,"o":115766,"h":115766,"l":115764,"c":115764,"v":120600,"usd":1.04175631}
{"ts":1758457380000,"o":115764,"h":115764,"l":115764,"c":115764,"v":1300,"usd":0.01122979}
{"ts":1758457440000,"o":115764,"h":115764,"l":115764,"c":115764,"v":1000,"usd":0.0086383}
{"ts":1758457500000,"o":115764,"h":115764,"l":115732.7,"c":115735,"v":297700,"usd":2.57181881}
{"ts":1758457560000,"o":115735,"h":115764,"l":115726,"c":115726,"v":2739800,"usd":23.66914564}
{"ts":1758457620000,"o":115726,"h":115720,"l":115720,"c":115720,"v":500,"usd":0.00432075}
{"ts":1758457680000,"o":115720,"h":115720,"l":115720,"c":115720,"v":50600,"usd":0.4372599}
{"ts":1758457740000,"o":115720,"h":115720.1,"l":115720.1,"c":115720.1,"v":6500,"usd":0.05616975}
{"ts":1758457800000,"o":115720.1,"h":115759.9,"l":115720,"c":115727.8,"v":1556400,"usd":13.44606848}
{"ts":1758457860000,"o":115727.8,"h":115728,"l":115727.8,"c":115728,"v":5200,"usd":0.0449332}
{"ts":1758457920000,"o":115728,"h":115728,"l":115728,"c":115728,"v":400,"usd":0.0034564}
{"ts":1758457980000,"o":115728,"h":115728,"l":115728,"c":115728,"v":500,"usd":0.0043205}
{"ts":1758458040000,"o":115728,"h":115775.8,"l":115728,"c":115775.8,"v":2587900,"usd":22.35509053}
{"ts":1758458100000,"o":115775.8,"h":115826.2,"l":115767.7,"c":115796.7,"v":7806400,"usd":67.41133098}
{"ts":1758458160000,"o":115796.7,"h":115796.8,"l":115779.3,"c":115779.3,"v":471200,"usd":4.06941063}
{"ts":1758458220000,"o":115779.3,"h":115785.1,"l":115777,"c":115777,"v":241400,"usd":2.08494207}
{"ts":1758458280000,"o":115777,"h":115784,"l":115777,"c":115784,"v":172600,"usd":1.49075756}
{"ts":1758458340000,"o":115784,"h":115783.9,"l":115777,"c":115777,"v":331400,"usd":2.86227611}
{"ts":1758458400000,"o":115777,"h":115777,"l":115760,"c":115760,"v":234700,"usd":2.02727026}
{"ts":1758458460000,"o":115760,"h":115760,"l":115753.6,"c":115753.6,"v":64600,"usd":0.55807284}
{"ts":1758458520000,"o":115753.6,"h":115753.6,"l":115753.6,"c":115753.6,"v":17600,"usd":0.1520464}
{"ts":1758458580000,"o":115753.6,"h":115758,"l":115753.1,"c":115758,"v":144600,"usd":1.24920432}
{"ts":1758458640000,"o":115758,"h":115758,"l":115745.2,"c":115745.2,"v":60200,"usd":0.5200791}
{"ts":1758458700000,"o":115745.2,"h":115745.2,"l":115745.2,"c":115745.2,"v":5300,"usd":0.04579041}
{"ts":1758458760000,"o":115745.2,"h":115745.3,"l":115745.2,"c":115745.2,"v":9600,"usd":0.08294112}
{"ts":1758458820000,"o":115745.2,"h":115745.2,"l":115730.9,"c":115731,"v":105700,"usd":0.91329843}
{"ts":1758458880000,"o":115731,"h":115731,"l":115731,"c":115731,"v":2500,"usd":0.02160175}
{"ts":1758458940000,"o":115731,"h":115733,"l":115731,"c":115733,"v":13900,"usd":0.12010514}
{"ts":1758459000000,"o":115733,"h":115741.6,"l":115735,"c":115736,"v":22900,"usd":0.19786067}
{"ts":1758459060000,"o":115736,"h":115736,"l":115727,"c":115727,"v":26000,"usd":0.22465638}
{"ts":1758459120000,"o":115727,"h":115728,"l":115726,"c":115726,"v":17500,"usd":0.15121789}
{"ts":1758459180000,"o":115726,"h":115735,"l":115726,"c":115735,"v":140800,"usd":1.2166463}
{"ts":1758459240000,"o":115735,"h":115735,"l":115735,"c":115735,"v":4900,"usd":0.04233796}
{"ts":1758459300000,"o":115735,"h":115735,"l":115734,"c":115734,"v":10300,"usd":0.08899659}
{"ts":1758459360000,"o":115734,"h":115734,"l":115731,"c":115731,"v":100200,"usd":0.86577895}
{"ts":1758459420000,"o":115731,"h":115731,"l":115721,"c":115721,"v":29200,"usd":0.25231325}
{"ts":1758459480000,"o":115721,"h":115720,"l":115708.7,"c":115708.7,"v":96200,"usd":0.83133762}
{"ts":1758459540000,"o":115708.7,"h":115700,"l":115700,"c":115700,"v":10900,"usd":0.0942087}
{"ts":1758459600000,"o":115700,"h":115700.1,"l":115700,"c":115700,"v":3100,"usd":0.0267933}
{"ts":1758459660000,"o":115700,"h":115700,"l":115686.6,"c":115686.6,"v":93200,"usd":0.80553205}
{"ts":1758459720000,"o":115686.6,"h":115729,"l":115686.6,"c":115729,"v":198400,"usd":1.71491812}
{"ts":1758459780000,"o":115729,"h":115729.9,"l":115729,"c":115729.9,"v":16600,"usd":0.14343889}
{"ts":1758459840000,"o":115729.9,"h":115729.9,"l":115729.8,"c":115729.8,"v":13000,"usd":0.1123304}
{"ts":1758459900000,"o":115729.8,"h":115729.9,"l":115727,"c":115727,"v":103200,"usd":0.89173385}
{"ts":1758459960000,"o":115727,"h":115756,"l":115727,"c":115756,"v":114800,"usd":0.99183621}
{"ts":1758460020000,"o":115756,"h":115756,"l":115756,"c":115756,"v":10300,"usd":0.08898067}
{"ts":1758460080000,"o":115756,"h":115756,"l":115756,"c":115756,"v":5400,"usd":0.04665006}
{"ts":1758460140000,"o":115756,"h":115756,"l":115756,"c":115756,"v":5000,"usd":0.0431945}
{"ts":1758460200000,"o":115756,"h":115756,"l":115739.9,"c":115740,"v":328500,"usd":2.83792608}
{"ts":1758460260000,"o":115740,"h":115740,"l":115740,"c":115740,"v":2500,"usd":0.02160025}
{"ts":1758460320000,"o":115740,"h":115740.9,"l":115740,"c":115740.9,"v":9800,"usd":0.08467217}
{"ts":1758460380000,"o":115740.9,"h":115741,"l":115740.9,"c":115741,"v":4000,"usd":0.03456}
{"ts":1758460440000,"o":115741,"h":115740.9,"l":115726,"c":115726,"v":221100,"usd":1.9103144}
{"ts":1758460500000,"o":115726,"h":115726,"l":115726,"c":115726,"v":10500,"usd":0.09073155}
{"ts":1758460560000,"o":115726,"h":115726.9,"l":115726,"c":115726.9,"v":134500,"usd":1.16222794}
{"ts":1758460620000,"o":115726.9,"h":115736.9,"l":115727,"c":115736.9,"v":100900,"usd":0.87182601}
{"ts":1758460680000,"o":115736.9,"h":115737,"l":115737,"c":115737,"v":5800,"usd":0.05011374}
{"ts":1758460740000,"o":115737,"h":115737,"l":115735,"c":115735,"v":97500,"usd":0.84243498}
{"ts":1758460800000,"o":115735,"h":115733.1,"l":115725,"c":115725,"v":112200,"usd":0.96947872}
{"ts":1758460860000,"o":115725,"h":115725,"l":115725,"c":115725,"v":7300,"usd":0.06308076}
{"ts":1758460920000,"o":115725,"h":115725,"l":115725,"c":115725,"v":4000,"usd":0.0345648}
{"ts":1758460980000,"o":115725,"h":115725,"l":115725,"c":115725,"v":5500,"usd":0.0475266}
{"ts":1758461040000,"o":115725,"h":115742.6,"l":115725,"c":115742.6,"v":51400,"usd":0.44415238}
{"ts":1758461100000,"o":115742.6,"h":115742.6,"l":115726,"c":115726,"v":77000,"usd":0.66528116}
{"ts":1758461160000,"o":115726,"h":115726.1,"l":115726,"c":115726,"v":6000,"usd":0.0518466}
{"ts":1758461220000,"o":115726,"h":115726,"l":115726,"c":115726,"v":5200,"usd":0.04493372}
{"ts":1758461280000,"o":115726,"h":115726,"l":115726,"c":115726,"v":4000,"usd":0.0345644}
{"ts":1758461340000,"o":115726,"h":115726,"l":115726,"c":115726,"v":3500,"usd":0.03024385}
{"ts":1758461400000,"o":115726,"h":115738.7,"l":115726,"c":115738.7,"v":141200,"usd":1.22012093}
{"ts":1758461460000,"o":115738.7,"h":115774,"l":115743.7,"c":115774,"v":64300,"usd":0.55545085}
{"ts":1758461520000,"o":115774,"h":115774,"l":115772,"c":115772,"v":92000,"usd":0.79465194}
{"ts":1758461580000,"o":115772,"h":115772,"l":115768,"c":115768,"v":80800,"usd":0.69792788}
{"ts":1758461640000,"o":115768,"h":115764.7,"l":115764.7,"c":115764.7,"v":300,"usd":0.00259146}
{"ts":1758461700000,"o":115764.7,"h":115764.6,"l":115764.6,"c":115764.6,"v":4900,"usd":0.04232718}
{"ts":1758461760000,"o":115764.6,"h":115764.6,"l":115758,"c":115758,"v":161300,"usd":1.39336021}
{"ts":1758461820000,"o":115758,"h":115753.1,"l":115753,"c":115753,"v":9500,"usd":0.08207145}
{"ts":1758461880000,"o":115753,"h":115753,"l":115684,"c":115687,"v":359400,"usd":3.10578085}
{"ts":1758461940000,"o":115687,"h":115697,"l":115687,"c":115697,"v":16700,"usd":0.14434944}
{"ts":1758462000000,"o":115697,"h":115697,"l":115696.9,"c":115697,"v":4100,"usd":0.03543753}
{"ts":1758462060000,"o":115697,"h":115697,"l":115677,"c":115677,"v":69700,"usd":0.60244753}
{"ts":1758462120000,"o":115677,"h":115676,"l":115670,"c":115670,"v":13300,"usd":0.11497855}
{"ts":1758462180000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":8500,"usd":0.07348505}
{"ts":1758462240000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":7600,"usd":0.06570428}
{"ts":1758462300000,"o":115670,"h":115670,"l":115670,"c":115670,"v":6000,"usd":0.0518718}
{"ts":1758462360000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":2600,"usd":0.02247778}
{"ts":1758462420000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":6700,"usd":0.05792351}
{"ts":1758462480000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":3900,"usd":0.03371667}
{"ts":1758462540000,"o":115670,"h":115670.1,"l":115670,"c":115670,"v":5600,"usd":0.04841368}
{"ts":1758462600000,"o":115670,"h":115687,"l":115670,"c":115687,"v":183700,"usd":1.58812561}
{"ts":1758462660000,"o":115687,"h":115687.1,"l":115687,"c":115687,"v":6100,"usd":0.0527284}
{"ts":1758462720000,"o":115687,"h":115689,"l":115687,"c":115689,"v":98500,"usd":0.85143263}
{"ts":1758462780000,"o":115689,"h":115689,"l":115688.9,"c":115689,"v":2200,"usd":0.01901658}
{"ts":1758462840000,"o":115689,"h":115689.4,"l":115689,"c":115689.4,"v":600,"usd":0.00518629}
{"ts":1758462900000,"o":115689.4,"h":115689.3,"l":115689.3,"c":115689.3,"v":100,"usd":0.00086438}
{"ts":1758462960000,"o":115689.3,"h":115689.4,"l":115689.3,"c":115689.3,"v":200,"usd":0.00172876}
{"ts":1758463020000,"o":115689.3,"h":115689.3,"l":115688,"c":115688,"v":115800,"usd":1.00095239}
{"ts":1758463080000,"o":115688,"h":115688.1,"l":115688,"c":115688,"v":5200,"usd":0.04494828}
{"ts":1758463140000,"o":115688,"h":115688.1,"l":115688,"c":115688,"v":11400,"usd":0.09854046}
{"ts":1758463200000,"o":115688,"h":115688,"l":115688,"c":115688,"v":2600,"usd":0.02247414}
{"ts":1758463260000,"o":115688,"h":115688.1,"l":115688,"c":115688,"v":6600,"usd":0.05704974}
{"ts":1758463320000,"o":115688,"h":115692,"l":115688,"c":115692,"v":128600,"usd":1.11160373}
{"ts":1758463380000,"o":115692,"h":115710,"l":115700,"c":115710,"v":80500,"usd":0.69575619}
{"ts":1758463440000,"o":115710,"h":115710,"l":115698,"c":115698,"v":157100,"usd":1.35772621}
{"ts":1758463500000,"o":115698,"h":115698,"l":115698,"c":115698,"v":4000,"usd":0.0345728}
{"ts":1758463560000,"o":115698,"h":115698,"l":115694,"c":115694,"v":238000,"usd":2.05708973}
{"ts":1758463620000,"o":115694,"h":115693,"l":115675.8,"c":115676,"v":117300,"usd":1.01400688}
{"ts":1758463680000,"o":115676,"h":115676,"l":115676,"c":115676,"v":4900,"usd":0.04235952}
{"ts":1758463740000,"o":115676,"h":115680,"l":115676,"c":115680,"v":98100,"usd":0.84804906}
{"ts":1758463800000,"o":115680,"h":115684,"l":115680,"c":115684,"v":110500,"usd":0.95521516}
{"ts":1758463860000,"o":115684,"h":115684,"l":115683.9,"c":115684,"v":9700,"usd":0.08384874}
{"ts":1758463920000,"o":115684,"h":115686,"l":115684,"c":115686,"v":133600,"usd":1.15486448}
{"ts":1758463980000,"o":115686,"h":115688,"l":115686,"c":115688,"v":16200,"usd":0.14003187}
{"ts":1758464040000,"o":115688,"h":115688,"l":115688,"c":115688,"v":9900,"usd":0.08557461}
{"ts":1758464100000,"o":115688,"h":115701,"l":115688,"c":115700.9,"v":27500,"usd":0.23769825}
{"ts":1758464160000,"o":115700.9,"h":115701,"l":115701,"c":115701,"v":6300,"usd":0.0544509}
{"ts":1758464220000,"o":115701,"h":115700.9,"l":115681,"c":115681,"v":193400,"usd":1.67156964}
{"ts":1758464280000,"o":115681,"h":115681,"l":115681,"c":115681,"v":0,"usd":0}
{"ts":1758464340000,"o":115681,"h":115681,"l":115681,"c":115681,"v":500,"usd":0.00432225}
{"ts":1758464400000,"o":115681,"h":115681,"l":115681,"c":115681,"v":0,"usd":0}
{"ts":1758464460000,"o":115681,"h":115681,"l":115679,"c":115679,"v":29800,"usd":0.25760664}
{"ts":1758464520000,"o":115679,"h":115670,"l":115670,"c":115670,"v":22500,"usd":0.19451925}
{"ts":1758464580000,"o":115670,"h":115670,"l":115669,"c":115669,"v":9400,"usd":0.08126586}
{"ts":1758464640000,"o":115669,"h":115669,"l":115650,"c":115650,"v":152900,"usd":1.32199425}
{"ts":1758464700000,"o":115650,"h":115648.4,"l":115619.2,"c":115628,"v":139600,"usd":1.2073723}
{"ts":1758464760000,"o":115628,"h":115628,"l":115628,"c":115628,"v":2600,"usd":0.02248584}
{"ts":1758464820000,"o":115628,"h":115628,"l":115595,"c":115595.1,"v":188300,"usd":1.6286537}
{"ts":1758464880000,"o":115595.1,"h":115595.1,"l":115595,"c":115595,"v":201400,"usd":1.74229126}
{"ts":1758464940000,"o":115595,"h":115599,"l":115595,"c":115599,"v":18500,"usd":0.16003853}
{"ts":1758465000000,"o":115599,"h":115599,"l":115599,"c":115599,"v":3000,"usd":0.0259518}
{"ts":1758465060000,"o":115599,"h":115599,"l":115599,"c":115599,"v":113400,"usd":0.98097804}
{"ts":1758465120000,"o":115599,"h":115616.7,"l":115600,"c":115616.7,"v":64700,"usd":0.55967661}
{"ts":1758465180000,"o":115616.7,"h":115616.6,"l":115601.4,"c":115601.4,"v":56600,"usd":0.4895544}
{"ts":1758465240000,"o":115601.4,"h":115601.3,"l":115601.3,"c":115601.3,"v":1100,"usd":0.00951544}
{"ts":1758465300000,"o":115601.3,"h":115601.3,"l":115601.3,"c":115601.3,"v":0,"usd":0}
{"ts":1758465360000,"o":115601.3,"h":115601.3,"l":115601.3,"c":115601.3,"v":0,"usd":0}
{"ts":1758465420000,"o":115601.3,"h":115601.3,"l":115601.3,"c":115601.3,"v":5200,"usd":0.04498208}
{"ts":1758465480000,"o":115601.3,"h":115601.3,"l":115601.3,"c":115601.3,"v":0,"usd":0}
{"ts":1758465540000,"o":115601.3,"h":115601.3,"l":115601.3,"c":115601.3,"v":0,"usd":0}
{"ts":1758465600000,"o":115601.3,"h":115601.3,"l":115601.3,"c":115601.3,"v":63400,"usd":0.54843536}
{"ts":1758465660000,"o":115601.3,"h":115601.3,"l":115537.1,"c":115537.1,"v":629000,"usd":5.4428079}
{"ts":1758465720000,"o":115537.1,"h":115537.1,"l":115520.1,"c":115520.1,"v":29700,"usd":0.25706159}
{"ts":1758465780000,"o":115520.1,"h":115563.6,"l":115519,"c":115563.6,"v":422200,"usd":3.65467193}
{"ts":1758465840000,"o":115563.6,"h":115676,"l":115563.7,"c":115676,"v":475900,"usd":4.11613948}
{"ts":1758465900000,"o":115676,"h":115699.9,"l":115679,"c":115691,"v":567800,"usd":4.90787263}
{"ts":1758465960000,"o":115691,"h":115727.6,"l":115691,"c":115706,"v":442200,"usd":3.82123522}
{"ts":1758466020000,"o":115706,"h":115721,"l":115691,"c":115691,"v":339400,"usd":2.93319357}
{"ts":1758466080000,"o":115691,"h":115691,"l":115633.7,"c":115640.1,"v":311800,"usd":2.69543769}
{"ts":1758466140000,"o":115640.1,"h":115640.1,"l":115640,"c":115640.1,"v":11500,"usd":0.09944625}
{"ts":1758466200000,"o":115640.1,"h":115640,"l":115628.3,"c":115628.3,"v":50000,"usd":0.43239008}
{"ts":1758466260000,"o":115628.3,"h":115620,"l":115586.6,"c":115590.6,"v":84100,"usd":0.72750275}
{"ts":1758466320000,"o":115590.6,"h":115590.6,"l":115590.6,"c":115590.6,"v":300,"usd":0.00259536}
{"ts":1758466380000,"o":115590.6,"h":115599.7,"l":115590.6,"c":115599.7,"v":248900,"usd":2.15326387}
{"ts":1758466440000,"o":115599.7,"h":115599.6,"l":115596,"c":115596,"v":60300,"usd":0.52163065}
{"ts":1758466500000,"o":115596,"h":115590.5,"l":115590.5,"c":115590.5,"v":13900,"usd":0.12025168}
{"ts":1758466560000,"o":115590.5,"h":115590,"l":115566.1,"c":115566.1,"v":101900,"usd":0.88162946}
{"ts":1758466620000,"o":115566.1,"h":115565,"l":115560,"c":115560,"v":25900,"usd":0.22411942}
{"ts":1758466680000,"o":115560,"h":115560,"l":115530,"c":115530,"v":43900,"usd":0.37993269}
{"ts":1758466740000,"o":115530,"h":115534,"l":115530,"c":115534,"v":313200,"usd":2.71099603}
{"ts":1758466800000,"o":115534,"h":115534,"l":115534,"c":115534,"v":158000,"usd":1.367569}
{"ts":1758466860000,"o":115534,"h":115533.9,"l":115523.9,"c":115523.9,"v":56500,"usd":0.48905718}
{"ts":1758466920000,"o":115523.9,"h":115528,"l":115523.9,"c":115528,"v":309400,"usd":2.67821702}
{"ts":1758466980000,"o":115528,"h":115534,"l":115529,"c":115534,"v":16500,"usd":0.1428181}
{"ts":1758467040000,"o":115534,"h":115534,"l":115534,"c":115534,"v":2300,"usd":0.01990765}
{"ts":1758467100000,"o":115534,"h":115534,"l":115534,"c":115534,"v":15500,"usd":0.13416025}
{"ts":1758467160000,"o":115534,"h":115546,"l":115534,"c":115546,"v":169000,"usd":1.46277441}
{"ts":1758467220000,"o":115546,"h":115546,"l":115546,"c":115546,"v":5300,"usd":0.04586938}
{"ts":1758467280000,"o":115546,"h":115546,"l":115546,"c":115546,"v":3900,"usd":0.03375294}
{"ts":1758467340000,"o":115546,"h":115576,"l":115546,"c":115576,"v":157600,"usd":1.36389392}
{"ts":1758467400000,"o":115576,"h":115605,"l":115576,"c":115605,"v":56200,"usd":0.48622371}
{"ts":1758467460000,"o":115605,"h":115605,"l":115604.9,"c":115605,"v":5400,"usd":0.04671103}
{"ts":1758467520000,"o":115605,"h":115604.9,"l":115587.2,"c":115587.2,"v":273700,"usd":2.3676005}
{"ts":1758467580000,"o":115587.2,"h":115587.1,"l":115587,"c":115587,"v":11000,"usd":0.0951665}
{"ts":1758467640000,"o":115587,"h":115587.1,"l":115587,"c":115587,"v":33000,"usd":0.2854995}
{"ts":1758467700000,"o":115587,"h":115587,"l":115587,"c":115587,"v":1000,"usd":0.0086515}
{"ts":1758467760000,"o":115587,"h":115587.1,"l":115577.1,"c":115577.1,"v":81900,"usd":0.7085638}
{"ts":1758467820000,"o":115577.1,"h":115577,"l":115577,"c":115577,"v":1000,"usd":0.0086522}
{"ts":1758467880000,"o":115577,"h":115577,"l":115577,"c":115577,"v":0,"usd":0}
{"ts":1758467940000,"o":115577,"h":115577.1,"l":115577.1,"c":115577.1,"v":4900,"usd":0.04239578}
{"ts":1758468000000,"o":115577.1,"h":115592.8,"l":115577.1,"c":115592.8,"v":52900,"usd":0.4576947}
{"ts":1758468060000,"o":115592.8,"h":115592.8,"l":115592.8,"c":115592.8,"v":2100,"usd":0.01816731}
{"ts":1758468120000,"o":115592.8,"h":115592.8,"l":115592.8,"c":115592.8,"v":1200,"usd":0.01038132}
{"ts":1758468180000,"o":115592.8,"h":115592.8,"l":115576.1,"c":115576.1,"v":57400,"usd":0.49657842}
{"ts":1758468240000,"o":115576.1,"h":115576.2,"l":115564,"c":115564,"v":28000,"usd":0.24227309}
{"ts":1758468300000,"o":115564,"h":115564,"l":115555,"c":115555,"v":3700,"usd":0.03201735}
{"ts":1758468360000,"o":115555,"h":115555,"l":115540,"c":115540,"v":11000,"usd":0.09519834}
{"ts":1758468420000,"o":115540,"h":115540,"l":115540,"c":115540,"v":5500,"usd":0.0476025}
{"ts":1758468480000,"o":115540,"h":115540,"l":115538,"c":115538,"v":11800,"usd":0.10212966}
{"ts":1758468540000,"o":115538,"h":115538,"l":115534,"c":115534,"v":52300,"usd":0.45266795}
{"ts":1758468600000,"o":115534,"h":115534,"l":115533,"c":115533,"v":7400,"usd":0.0640507}
{"ts":1758468660000,"o":115533,"h":115546.1,"l":115532,"c":115546.1,"v":289400,"usd":2.50492476}
{"ts":1758468720000,"o":115546.1,"h":115546.1,"l":115546.1,"c":115546.1,"v":6000,"usd":0.0519276}
{"ts":1758468780000,"o":115546.1,"h":115546.1,"l":115545,"c":115545,"v":14300,"usd":0.12376078}
{"ts":1758468840000,"o":115545,"h":115545.1,"l":115520.1,"c":115520.1,"v":74500,"usd":0.6448106}
{"ts":1758468900000,"o":115520.1,"h":115520,"l":115500,"c":115500.1,"v":55900,"usd":0.4839683}
{"ts":1758468960000,"o":115500.1,"h":115500.1,"l":115500,"c":115500,"v":25900,"usd":0.2242422}
{"ts":1758469020000,"o":115500,"h":115553,"l":115500,"c":115553,"v":545400,"usd":4.72169044}
{"ts":1758469080000,"o":115553,"h":115567,"l":115554,"c":115567,"v":63000,"usd":0.54517408}
{"ts":1758469140000,"o":115567,"h":115584.2,"l":115565,"c":115565,"v":179600,"usd":1.55398804}
{"ts":1758469200000,"o":115565,"h":115573,"l":115563,"c":115573,"v":50900,"usd":0.44044242}
{"ts":1758469260000,"o":115573,"h":115573,"l":115572.9,"c":115572.9,"v":8500,"usd":0.07354625}
{"ts":1758469320000,"o":115572.9,"h":115573,"l":115573,"c":115573,"v":7200,"usd":0.062298}
{"ts":1758469380000,"o":115573,"h":115602.1,"l":115573,"c":115602,"v":117000,"usd":1.01228043}
{"ts":1758469440000,"o":115602,"h":115603,"l":115602,"c":115603,"v":14300,"usd":0.12369944}
{"ts":1758469500000,"o":115603,"h":115613.9,"l":115603,"c":115613.9,"v":44800,"usd":0.38751989}
{"ts":1758469560000,"o":115613.9,"h":115630,"l":115613.9,"c":115630,"v":137100,"usd":1.1857781}
{"ts":1758469620000,"o":115630,"h":115635,"l":115599,"c":115599,"v":361200,"usd":3.12368855}
{"ts":1758469680000,"o":115599,"h":115599,"l":115571.1,"c":115571.1,"v":98600,"usd":0.85299132}
{"ts":1758469740000,"o":115571.1,"h":115571.1,"l":115571.1,"c":115571.1,"v":3900,"usd":0.03374553}
{"ts":1758469800000,"o":115571.1,"h":115586.3,"l":115571.1,"c":115577.3,"v":171500,"usd":1.48391804}
{"ts":1758469860000,"o":115577.3,"h":115612.7,"l":115589,"c":115612.7,"v":92400,"usd":0.79932769}
{"ts":1758469920000,"o":115612.7,"h":115612.6,"l":115588,"c":115588,"v":233600,"usd":2.02059744}
{"ts":1758469980000,"o":115588,"h":115592,"l":115588,"c":115592,"v":11100,"usd":0.09602916}
{"ts":1758470040000,"o":115592,"h":115600.4,"l":115587,"c":115587,"v":62600,"usd":0.54153914}
{"ts":1758470100000,"o":115587,"h":115587,"l":115585,"c":115585,"v":7400,"usd":0.06402164}
{"ts":1758470160000,"o":115585,"h":115585,"l":115570,"c":115570,"v":118500,"usd":1.02521863}
{"ts":1758470220000,"o":115570,"h":115569,"l":115563,"c":115563,"v":14500,"usd":0.12546939}
{"ts":1758470280000,"o":115563,"h":115568,"l":115563,"c":115568,"v":38500,"usd":0.33314726}
{"ts":1758470340000,"o":115568,"h":115581.6,"l":115568,"c":115580,"v":102600,"usd":0.88773388}
{"ts":1758470400000,"o":115580,"h":115579,"l":115566,"c":115566,"v":18200,"usd":0.15747362}
{"ts":1758470460000,"o":115566,"h":115581,"l":115566,"c":115580,"v":122000,"usd":1.05562545}
{"ts":1758470520000,"o":115580,"h":115580,"l":115578,"c":115578,"v":56900,"usd":0.49229974}
{"ts":1758470580000,"o":115578,"h":115578,"l":115578,"c":115578,"v":3000,"usd":0.0259566}
{"ts":1758470640000,"o":115578,"h":115578,"l":115557,"c":115557,"v":74200,"usd":0.64201317}
{"ts":1758470700000,"o":115557,"h":115557,"l":115532,"c":115532,"v":74600,"usd":0.64558817}
{"ts":1758470760000,"o":115532,"h":115532,"l":115520,"c":115520,"v":7500,"usd":0.06491909}
{"ts":1758470820000,"o":115520,"h":115524,"l":115520.1,"c":115522,"v":11300,"usd":0.09781679}
{"ts":1758470880000,"o":115522,"h":115521,"l":115518,"c":115518,"v":7500,"usd":0.06492443}
{"ts":1758470940000,"o":115518,"h":115518,"l":115515,"c":115515,"v":6700,"usd":0.05800051}
{"ts":1758471000000,"o":115515,"h":115515,"l":115514,"c":115514,"v":5200,"usd":0.04501622}
{"ts":1758471060000,"o":115514,"h":115518,"l":115514,"c":115515,"v":405000,"usd":3.50607558}
{"ts":1758471120000,"o":115515,"h":115515.1,"l":115515,"c":115515,"v":5000,"usd":0.0432845}
{"ts":1758471180000,"o":115515,"h":115515.1,"l":115515,"c":115515,"v":5900,"usd":0.05107571}
{"ts":1758471240000,"o":115515,"h":115515,"l":115515,"c":115515,"v":23900,"usd":0.20689991}
{"ts":1758471300000,"o":115515,"h":115514.4,"l":115500,"c":115500,"v":139900,"usd":1.21112032}
{"ts":1758471360000,"o":115500,"h":115500.1,"l":115500,"c":115500,"v":6400,"usd":0.0554112}
{"ts":1758471420000,"o":115500,"h":115500,"l":115463,"c":115463,"v":279500,"usd":2.42015266}
{"ts":1758471480000,"o":115463,"h":115458.4,"l":115430.7,"c":115430.7,"v":76900,"usd":0.66611961}
{"ts":1758471540000,"o":115430.7,"h":115427.8,"l":115420,"c":115420,"v":6300,"usd":0.0545826}
{"ts":1758471600000,"o":115420,"h":115420.1,"l":115416,"c":115416.1,"v":32200,"usd":0.27898184}
{"ts":1758471660000,"o":115416.1,"h":115416,"l":115408,"c":115408,"v":327100,"usd":2.83428437}
{"ts":1758471720000,"o":115408,"h":115425,"l":115408,"c":115425,"v":1085600,"usd":9.40645745}
{"ts":1758471780000,"o":115425,"h":115425,"l":115425,"c":115425,"v":3500,"usd":0.0303226}
{"ts":1758471840000,"o":115425,"h":115425,"l":115411,"c":115411,"v":133100,"usd":1.15314252}
{"ts":1758471900000,"o":115411,"h":115411,"l":115404,"c":115404.1,"v":99700,"usd":0.86390602}
{"ts":1758471960000,"o":115404.1,"h":115426,"l":115402,"c":115426,"v":361400,"usd":3.1316279}
{"ts":1758472020000,"o":115426,"h":115426,"l":115425.9,"c":115426,"v":20800,"usd":0.18020288}
{"ts":1758472080000,"o":115426,"h":115426,"l":115412,"c":115412,"v":43700,"usd":0.3786113}
{"ts":1758472140000,"o":115412,"h":115430,"l":115412,"c":115430,"v":350500,"usd":3.03687329}
{"ts":1758472200000,"o":115430,"h":115434.8,"l":115430,"c":115434.8,"v":13100,"usd":0.11348586}
{"ts":1758472260000,"o":115434.8,"h":115434.8,"l":115434.7,"c":115434.8,"v":5600,"usd":0.04851224}
{"ts":1758472320000,"o":115434.8,"h":115434.8,"l":115430,"c":115430,"v":220700,"usd":1.91190536}
{"ts":1758472380000,"o":115430,"h":115430,"l":115400,"c":115400,"v":15700,"usd":0.13602826}
{"ts":1758472440000,"o":115400,"h":115400,"l":115400,"c":115400,"v":8400,"usd":0.0727902}
{"ts":1758472500000,"o":115400,"h":115417.1,"l":115400,"c":115417.1,"v":338700,"usd":2.93498838}
{"ts":1758472560000,"o":115417.1,"h":115417.2,"l":115396,"c":115396,"v":39600,"usd":0.34311759}
{"ts":1758472620000,"o":115396,"h":115396.1,"l":115396,"c":115396,"v":6400,"usd":0.05546112}
{"ts":1758472680000,"o":115396,"h":115396.1,"l":115375.1,"c":115375.1,"v":223100,"usd":1.93352861}
{"ts":1758472740000,"o":115375.1,"h":115375,"l":115352.4,"c":115352.5,"v":52900,"usd":0.45854461}
{"ts":1758472800000,"o":115352.5,"h":115352.1,"l":115352,"c":115352,"v":18800,"usd":0.16297908}
{"ts":1758472860000,"o":115352,"h":115352.1,"l":115352,"c":115352,"v":19300,"usd":0.16731363}
{"ts":1758472920000,"o":115352,"h":115352,"l":115352,"c":115352,"v":9700,"usd":0.08409027}
{"ts":1758472980000,"o":115352,"h":115352,"l":115350,"c":115350,"v":50100,"usd":0.43432288}
{"ts":1758473040000,"o":115350,"h":115350.1,"l":115316.4,"c":115338,"v":1006800,"usd":8.72982878}
{"ts":1758473100000,"o":115338,"h":115350,"l":115338,"c":115350,"v":17700,"usd":0.15345253}
{"ts":1758473160000,"o":115350,"h":115349.9,"l":115290,"c":115290.1,"v":183100,"usd":1.58772937}
{"ts":1758473220000,"o":115290.1,"h":115326.1,"l":115290,"c":115324,"v":323100,"usd":2.80244333}
{"ts":1758473280000,"o":115324,"h":115324,"l":115304.5,"c":115307,"v":94800,"usd":0.82213684}
{"ts":1758473340000,"o":115307,"h":115307,"l":115304.1,"c":115304.1,"v":19900,"usd":0.17258466}
{"ts":1758473400000,"o":115304.1,"h":115304.1,"l":115271.1,"c":115271.1,"v":53000,"usd":0.45972713}
{"ts":1758473460000,"o":115271.1,"h":115293,"l":115239.6,"c":115289.1,"v":615500,"usd":5.34040301}
{"ts":1758473520000,"o":115289.1,"h":115316,"l":115289,"c":115289,"v":397000,"usd":3.44322351}
{"ts":1758473580000,"o":115289,"h":115341,"l":115289,"c":115293.1,"v":3213900,"usd":27.86964096}
{"ts":1758473640000,"o":115293.1,"h":115310,"l":115293.1,"c":115310,"v":134700,"usd":1.16828856}
{"ts":1758473700000,"o":115310,"h":115310,"l":115293,"c":115294,"v":104800,"usd":0.90888508}
{"ts":1758473760000,"o":115294,"h":115294,"l":115268.7,"c":115268.7,"v":452300,"usd":3.92338235}
{"ts":1758473820000,"o":115268.7,"h":115268,"l":115260,"c":115268,"v":285600,"usd":2.47785151}
{"ts":1758473880000,"o":115268,"h":115269,"l":115268,"c":115268.1,"v":74000,"usd":0.6419796}
{"ts":1758473940000,"o":115268.1,"h":115319.4,"l":115268,"c":115308,"v":1096500,"usd":9.50909342}
{"ts":1758474000000,"o":115308,"h":115353.7,"l":115308,"c":115353.7,"v":147700,"usd":1.28076575}
{"ts":1758474060000,"o":115353.7,"h":115380.4,"l":115353.7,"c":115380.4,"v":26000,"usd":0.22537317}
{"ts":1758474120000,"o":115380.4,"h":115386.6,"l":115377,"c":115377,"v":96200,"usd":0.83374829}
{"ts":1758474180000,"o":115377,"h":115376.1,"l":115313.1,"c":115313.1,"v":130200,"usd":1.1287922}
{"ts":1758474240000,"o":115313.1,"h":115313.1,"l":115283.1,"c":115304,"v":172300,"usd":1.49448103}
{"ts":1758474300000,"o":115304,"h":115314,"l":115298,"c":115299.8,"v":47900,"usd":0.4154164}
{"ts":1758474360000,"o":115299.8,"h":115333,"l":115299.9,"c":115322,"v":74400,"usd":0.64522799}
{"ts":1758474420000,"o":115322,"h":115334,"l":115322,"c":115334,"v":9700,"usd":0.08410912}
{"ts":1758474480000,"o":115334,"h":115345.6,"l":115321,"c":115336.9,"v":250300,"usd":2.17035472}
{"ts":1758474540000,"o":115336.9,"h":115336.9,"l":115333,"c":115333,"v":57600,"usd":0.49941134}
{"ts":1758474600000,"o":115333,"h":115328.4,"l":115324,"c":115324,"v":121300,"usd":1.05178126}
{"ts":1758474660000,"o":115324,"h":115330,"l":115324,"c":115330,"v":16000,"usd":0.13873617}
{"ts":1758474720000,"o":115330,"h":115330,"l":115329.9,"c":115330,"v":6500,"usd":0.0563602}
{"ts":1758474780000,"o":115330,"h":115379,"l":115330,"c":115379,"v":372400,"usd":3.2282263}
{"ts":1758474840000,"o":115379,"h":115396,"l":115379,"c":115396,"v":35000,"usd":0.30332021}
{"ts":1758474900000,"o":115396,"h":115412.6,"l":115397,"c":115404.8,"v":87300,"usd":0.75644064}
{"ts":1758474960000,"o":115404.8,"h":115404.8,"l":115354,"c":115354,"v":439300,"usd":3.80683154}
{"ts":1758475020000,"o":115354,"h":115350,"l":115326.4,"c":115331,"v":158800,"usd":1.3767261}
{"ts":1758475080000,"o":115331,"h":115402,"l":115332,"c":115402,"v":221500,"usd":1.91981586}
{"ts":1758475140000,"o":115402,"h":115419.9,"l":115402,"c":115419.9,"v":321900,"usd":2.78913852}
{"ts":1758475200000,"o":115419.9,"h":115419.9,"l":115408.1,"c":115419.9,"v":58500,"usd":0.50685031}
{"ts":1758475260000,"o":115419.9,"h":115424.3,"l":115419.9,"c":115420,"v":174000,"usd":1.5074994}
{"ts":1758475320000,"o":115420,"h":115432.2,"l":115420,"c":115432.2,"v":17000,"usd":0.14728347}
{"ts":1758475380000,"o":115432.2,"h":115511.6,"l":115432.1,"c":115492,"v":475100,"usd":4.11408709}
{"ts":1758475440000,"o":115492,"h":115498,"l":115492,"c":115498,"v":6300,"usd":0.05454751}
{"ts":1758475500000,"o":115498,"h":115498,"l":115467,"c":115467,"v":211000,"usd":1.82693886}
{"ts":1758475560000,"o":115467,"h":115467,"l":115466.9,"c":115467,"v":15000,"usd":0.1299075}
{"ts":1758475620000,"o":115467,"h":115467,"l":115467,"c":115467,"v":0,"usd":0}
{"ts":1758475680000,"o":115467,"h":115467.5,"l":115389.5,"c":115407.7,"v":632000,"usd":5.47516442}
{"ts":1758475740000,"o":115407.7,"h":115433,"l":115405,"c":115410,"v":23700,"usd":0.20533195}
{"ts":1758475800000,"o":115410,"h":115427,"l":115410,"c":115427,"v":195900,"usd":1.69734821}
{"ts":1758475860000,"o":115427,"h":115428,"l":115426.1,"c":115428,"v":9800,"usd":0.08490205}
{"ts":1758475920000,"o":115428,"h":115428,"l":115396,"c":115396,"v":146500,"usd":1.26930274}
{"ts":1758475980000,"o":115396,"h":115396,"l":115394,"c":115394,"v":6900,"usd":0.0597949}
{"ts":1758476040000,"o":115394,"h":115414,"l":115394,"c":115414,"v":85100,"usd":0.73745737}
{"ts":1758476100000,"o":115414,"h":115421.6,"l":115400.4,"c":115404,"v":171400,"usd":1.48511756}
{"ts":1758476160000,"o":115404,"h":115435.4,"l":115416.6,"c":115435.4,"v":27200,"usd":0.23565514}
{"ts":1758476220000,"o":115435.4,"h":115435.4,"l":115435.4,"c":115435.4,"v":0,"usd":0}
{"ts":1758476280000,"o":115435.4,"h":115435.4,"l":115433,"c":115433,"v":106000,"usd":0.91826833}
{"ts":1758476340000,"o":115433,"h":115432,"l":115394.1,"c":115403.8,"v":111100,"usd":0.96265405}
{"ts":1758476400000,"o":115403.8,"h":115412,"l":115407,"c":115412,"v":7700,"usd":0.06671934}
{"ts":1758476460000,"o":115412,"h":115417.7,"l":115412,"c":115417.7,"v":106800,"usd":0.92536806}
{"ts":1758476520000,"o":115417.7,"h":115418,"l":115417.7,"c":115417.9,"v":6100,"usd":0.05285162}
{"ts":1758476580000,"o":115417.9,"h":115424,"l":115418,"c":115424,"v":18300,"usd":0.15855039}
{"ts":1758476640000,"o":115424,"h":115425.6,"l":115425.6,"c":115425.6,"v":1700,"usd":0.01472812}
{"ts":1758476700000,"o":115425.6,"h":115433.8,"l":115425.7,"c":115433.8,"v":42900,"usd":0.37166638}
{"ts":1758476760000,"o":115433.8,"h":115445,"l":115435.5,"c":115444.9,"v":23200,"usd":0.20097474}
{"ts":1758476820000,"o":115444.9,"h":115464.4,"l":115445,"c":115464.4,"v":85900,"usd":0.74403269}
{"ts":1758476880000,"o":115464.4,"h":115464.4,"l":115464.4,"c":115464.4,"v":0,"usd":0}
{"ts":1758476940000,"o":115464.4,"h":115489,"l":115464.5,"c":115489,"v":21000,"usd":0.1818446}
{"ts":1758477000000,"o":115489,"h":115501.2,"l":115491.2,"c":115501.2,"v":20200,"usd":0.17489253}
{"ts":1758477060000,"o":115501.2,"h":115510.3,"l":115510.2,"c":115510.2,"v":9200,"usd":0.07964624}
{"ts":1758477120000,"o":115510.2,"h":115534,"l":115510.3,"c":115534,"v":89900,"usd":0.77821582}
{"ts":1758477180000,"o":115534,"h":115597.5,"l":115535,"c":115590,"v":898700,"usd":7.77469238}
{"ts":1758477240000,"o":115590,"h":115596,"l":115590,"c":115596,"v":81700,"usd":0.70680872}
{"ts":1758477300000,"o":115596,"h":115641.1,"l":115596,"c":115641.1,"v":403200,"usd":3.48745947}
{"ts":1758477360000,"o":115641.1,"h":115662.6,"l":115641.1,"c":115658,"v":299700,"usd":2.59133439}
{"ts":1758477420000,"o":115658,"h":115662.5,"l":115651,"c":115651,"v":416000,"usd":3.59675361}
{"ts":1758477480000,"o":115651,"h":115663,"l":115651,"c":115663,"v":69900,"usd":0.60439814}
{"ts":1758477540000,"o":115663,"h":115666,"l":115664,"c":115666,"v":13300,"usd":0.11498653}
{"ts":1758477600000,"o":115666,"h":115666,"l":115658,"c":115658,"v":186500,"usd":1.6124095}
{"ts":1758477660000,"o":115658,"h":115666,"l":115658.1,"c":115662,"v":250300,"usd":2.16405971}
{"ts":1758477720000,"o":115662,"h":115658,"l":115632,"c":115632.1,"v":156600,"usd":1.35415891}
{"ts":1758477780000,"o":115632.1,"h":115632,"l":115606.4,"c":115614.9,"v":80800,"usd":0.69882934}
{"ts":1758477840000,"o":115614.9,"h":115654,"l":115615,"c":115639.9,"v":440300,"usd":3.80763756}
{"ts":1758477900000,"o":115639.9,"h":115654,"l":115639.9,"c":115654,"v":102600,"usd":0.88722997}
{"ts":1758477960000,"o":115654,"h":115654,"l":115653.9,"c":115654,"v":5400,"usd":0.0466911}
{"ts":1758478020000,"o":115654,"h":115656,"l":115654,"c":115656,"v":34100,"usd":0.294844}
{"ts":1758478080000,"o":115656,"h":115656,"l":115656,"c":115656,"v":0,"usd":0}
{"ts":1758478140000,"o":115656,"h":115657,"l":115656.9,"c":115656.9,"v":12500,"usd":0.10807875}
{"ts":1758478200000,"o":115656.9,"h":115657,"l":115656.9,"c":115657,"v":30500,"usd":0.26371215}
{"ts":1758478260000,"o":115657,"h":115692.9,"l":115656,"c":115692.9,"v":310700,"usd":2.68628189}
{"ts":1758478320000,"o":115692.9,"h":115692.9,"l":115673.4,"c":115673.4,"v":116400,"usd":1.0061356}
{"ts":1758478380000,"o":115673.4,"h":115673.5,"l":115673.5,"c":115673.5,"v":14900,"usd":0.1288105}
{"ts":1758478440000,"o":115673.5,"h":115673.4,"l":115673.4,"c":115673.4,"v":200,"usd":0.001729}
{"ts":1758478500000,"o":115673.4,"h":115673.4,"l":115656.2,"c":115656.2,"v":101600,"usd":0.87836926}
{"ts":1758478560000,"o":115656.2,"h":115656.2,"l":115656.2,"c":115656.2,"v":7500,"usd":0.06484725}
{"ts":1758478620000,"o":115656.2,"h":115656.3,"l":115656.2,"c":115656.2,"v":21000,"usd":0.1815723}
{"ts":1758478680000,"o":115656.2,"h":115656.2,"l":115638,"c":115638,"v":403900,"usd":3.49234124}
{"ts":1758478740000,"o":115638,"h":115636.1,"l":115597.7,"c":115597.7,"v":48100,"usd":0.41603281}
{"ts":1758478800000,"o":115597.7,"h":115597.8,"l":115580,"c":115580,"v":105900,"usd":0.91619292}
{"ts":1758478860000,"o":115580,"h":115580.1,"l":115580,"c":115580,"v":34500,"usd":0.298494}
{"ts":1758478920000,"o":115580,"h":115580.1,"l":115580,"c":115580,"v":3100,"usd":0.0268212}
{"ts":1758478980000,"o":115580,"h":115580,"l":115570,"c":115570,"v":57700,"usd":0.49922273}
{"ts":1758479040000,"o":115570,"h":115570,"l":115570,"c":115570,"v":0,"usd":0}
{"ts":1758479100000,"o":115570,"h":115565.1,"l":115565.1,"c":115565.1,"v":47300,"usd":0.40929163}
{"ts":1758479160000,"o":115565.1,"h":115565.1,"l":115565.1,"c":115565.1,"v":3000,"usd":0.0259593}
{"ts":1758479220000,"o":115565.1,"h":115565.1,"l":115565,"c":115565.1,"v":426100,"usd":3.68708591}
{"ts":1758479280000,"o":115565.1,"h":115571,"l":115565,"c":115571,"v":42700,"usd":0.36948238}
{"ts":1758479340000,"o":115571,"h":115571,"l":115571,"c":115571,"v":4500,"usd":0.03893715}
{"ts":1758479400000,"o":115571,"h":115570.9,"l":115566,"c":115566,"v":79700,"usd":0.68962365}
{"ts":1758479460000,"o":115566,"h":115567,"l":115566.1,"c":115567,"v":58100,"usd":0.50274495}
{"ts":1758479520000,"o":115567,"h":115567,"l":115567,"c":115567,"v":1800,"usd":0.0155754}
{"ts":1758479580000,"o":115567,"h":115589.4,"l":115567,"c":115589.4,"v":60000,"usd":0.51911412}
{"ts":1758479640000,"o":115589.4,"h":115606,"l":115589.3,"c":115606,"v":1124400,"usd":9.72687643}
{"ts":1758479700000,"o":115606,"h":115610,"l":115606,"c":115610,"v":22200,"usd":0.19202841}
{"ts":1758479760000,"o":115610,"h":115610,"l":115609.9,"c":115610,"v":7000,"usd":0.0605486}
{"ts":1758479820000,"o":115610,"h":115610,"l":115596.1,"c":115596.1,"v":201800,"usd":1.74553525}
{"ts":1758479880000,"o":115596.1,"h":115583.4,"l":115583.4,"c":115583.4,"v":500,"usd":0.0043259}
{"ts":1758479940000,"o":115583.4,"h":115583.4,"l":115583.4,"c":115583.4,"v":0,"usd":0}
{"ts":1758480000000,"o":115583.4,"h":115583.5,"l":115583.5,"c":115583.5,"v":10000,"usd":0.086518}
{"ts":1758480060000,"o":115583.5,"h":115584,"l":115584,"c":115584,"v":5400,"usd":0.04671918}
{"ts":1758480120000,"o":115584,"h":115585,"l":115585,"c":115585,"v":500,"usd":0.0043258}
{"ts":1758480180000,"o":115585,"h":115584.9,"l":115570,"c":115570,"v":252800,"usd":2.18712624}
{"ts":1758480240000,"o":115570,"h":115568,"l":115566,"c":115566,"v":142300,"usd":1.23130891}
{"ts":1758480300000,"o":115566,"h":115564,"l":115564,"c":115564,"v":7900,"usd":0.06836028}
{"ts":1758480360000,"o":115564,"h":115564,"l":115564,"c":115564,"v":3000,"usd":0.0259596}
{"ts":1758480420000,"o":115564,"h":115579.5,"l":115564.1,"c":115579.4,"v":116900,"usd":1.01148987}
{"ts":1758480480000,"o":115579.4,"h":115579.4,"l":115579,"c":115579,"v":85100,"usd":0.73629371}
{"ts":1758480540000,"o":115579,"h":115579,"l":115579,"c":115579,"v":5000,"usd":0.0432605}
{"ts":1758480600000,"o":115579,"h":115579,"l":115575,"c":115575,"v":234100,"usd":2.02545909}
{"ts":1758480660000,"o":115575,"h":115575,"l":115541.9,"c":115541.9,"v":174800,"usd":1.51262233}
{"ts":1758480720000,"o":115541.9,"h":115542,"l":115542,"c":115542,"v":2500,"usd":0.02163725}
{"ts":1758480780000,"o":115542,"h":115559.8,"l":115541.9,"c":115559.8,"v":236300,"usd":2.04514813}
{"ts":1758480840000,"o":115559.8,"h":115564,"l":115559.8,"c":115564,"v":39000,"usd":0.33748505}
{"ts":1758480900000,"o":115564,"h":115564,"l":115564,"c":115564,"v":3400,"usd":0.02942088}
{"ts":1758480960000,"o":115564,"h":115579.9,"l":115563.1,"c":115563.1,"v":392500,"usd":3.39596849}
{"ts":1758481020000,"o":115563.1,"h":115563.1,"l":115563,"c":115563,"v":4500,"usd":0.03893985}
{"ts":1758481080000,"o":115563,"h":115563,"l":115563,"c":115563,"v":4000,"usd":0.0346132}
{"ts":1758481140000,"o":115563,"h":115563,"l":115563,"c":115563,"v":4300,"usd":0.03720919}
{"ts":1758481200000,"o":115563,"h":115563,"l":115563,"c":115563,"v":3000,"usd":0.0259599}
{"ts":1758481260000,"o":115563,"h":115563,"l":115559,"c":115559,"v":171500,"usd":1.48404291}
{"ts":1758481320000,"o":115559,"h":115559,"l":115540,"c":115540,"v":72500,"usd":0.62739911}
{"ts":1758481380000,"o":115540,"h":115540,"l":115538,"c":115538,"v":3700,"usd":0.03202375}
{"ts":1758481440000,"o":115538,"h":115537,"l":115530,"c":115530,"v":48200,"usd":0.4171814}
{"ts":1758481500000,"o":115530,"h":115528,"l":115523.5,"c":115523.5,"v":1000,"usd":0.00865605}
{"ts":1758481560000,"o":115523.5,"h":115523.5,"l":115461.1,"c":115461.1,"v":34800,"usd":0.30129683}
{"ts":1758481620000,"o":115461.1,"h":115473.9,"l":115429.6,"c":115429.6,"v":205200,"usd":1.77727768}
{"ts":1758481680000,"o":115429.6,"h":115415,"l":115364.8,"c":115364.8,"v":751100,"usd":6.5087305}
{"ts":1758481740000,"o":115364.8,"h":115364.9,"l":115360,"c":115360,"v":41200,"usd":0.35713086}
{"ts":1758481800000,"o":115360,"h":115383.4,"l":115360,"c":115383.4,"v":194000,"usd":1.68165412}
{"ts":1758481860000,"o":115383.4,"h":115383.3,"l":115368,"c":115368,"v":56200,"usd":0.48707652}
{"ts":1758481920000,"o":115368,"h":115368,"l":115352,"c":115352,"v":90600,"usd":0.78540092}
{"ts":1758481980000,"o":115352,"h":115380,"l":115352,"c":115380,"v":116500,"usd":1.00989726}
{"ts":1758482040000,"o":115380,"h":115380,"l":115380,"c":115380,"v":7400,"usd":0.0641358}
{"ts":1758482100000,"o":115380,"h":115380,"l":115375,"c":115375,"v":106100,"usd":0.91960753}
{"ts":1758482160000,"o":115375,"h":115391.7,"l":115375.1,"c":115391.6,"v":35600,"usd":0.30853537}
{"ts":1758482220000,"o":115391.6,"h":115391.3,"l":115388,"c":115388,"v":50500,"usd":0.43764499}
{"ts":1758482280000,"o":115388,"h":115388.1,"l":115388,"c":115388,"v":9000,"usd":0.0779976}
{"ts":1758482340000,"o":115388,"h":115415,"l":115388,"c":115415,"v":220100,"usd":1.90730803}
{"ts":1758482400000,"o":115415,"h":115471.7,"l":115419.1,"c":115471.6,"v":149400,"usd":1.294125}
{"ts":1758482460000,"o":115471.6,"h":115471.7,"l":115471.6,"c":115471.6,"v":3300,"usd":0.02857833}
{"ts":1758482520000,"o":115471.6,"h":115477.9,"l":115471.7,"c":115477.9,"v":84400,"usd":0.7309077}
{"ts":1758482580000,"o":115477.9,"h":115478,"l":115477.9,"c":115477.9,"v":9100,"usd":0.07880327}
{"ts":1758482640000,"o":115477.9,"h":115479,"l":115478,"c":115479,"v":44800,"usd":0.38795436}
{"ts":1758482700000,"o":115479,"h":115479,"l":115478.9,"c":115479,"v":12100,"usd":0.10478116}
{"ts":1758482760000,"o":115479,"h":115510,"l":115479,"c":115510,"v":144700,"usd":1.25290048}
{"ts":1758482820000,"o":115510,"h":115512,"l":115510,"c":115512,"v":34600,"usd":0.29954005}
{"ts":1758482880000,"o":115512,"h":115512.9,"l":115512,"c":115512.9,"v":5600,"usd":0.0484797}
{"ts":1758482940000,"o":115512.9,"h":115525.6,"l":115512.9,"c":115525.6,"v":36400,"usd":0.31510053}
{"ts":1758483000000,"o":115525.6,"h":115542.7,"l":115532,"c":115542.7,"v":47900,"usd":0.41460068}
{"ts":1758483060000,"o":115542.7,"h":115553.5,"l":115553.4,"c":115553.4,"v":53000,"usd":0.458662}
{"ts":1758483120000,"o":115553.4,"h":115553.5,"l":115553.4,"c":115553.5,"v":11000,"usd":0.095194}
{"ts":1758483180000,"o":115553.5,"h":115553.4,"l":115538.1,"c":115538.1,"v":812100,"usd":7.02794129}
{"ts":1758483240000,"o":115538.1,"h":115538.1,"l":115512.8,"c":115512.8,"v":416500,"usd":3.60496335}
{"ts":1758483300000,"o":115512.8,"h":115512.9,"l":115512.9,"c":115512.9,"v":500,"usd":0.0043285}
{"ts":1758483360000,"o":115512.9,"h":115512.9,"l":115512.9,"c":115512.9,"v":0,"usd":0}
{"ts":1758483420000,"o":115512.9,"h":115512.8,"l":115496.2,"c":115496.2,"v":19900,"usd":0.17228236}
{"ts":1758483480000,"o":115496.2,"h":115496.3,"l":115493,"c":115493,"v":11400,"usd":0.09870536}
{"ts":1758483540000,"o":115493,"h":115493.1,"l":115493,"c":115493,"v":4000,"usd":0.034634}
{"ts":1758483600000,"o":115493,"h":115493.1,"l":115493,"c":115493.1,"v":69200,"usd":0.5991682}
{"ts":1758483660000,"o":115493.1,"h":115493.1,"l":115493,"c":115493,"v":4800,"usd":0.0415608}
{"ts":1758483720000,"o":115493,"h":115493,"l":115493,"c":115493,"v":3500,"usd":0.03030475}
{"ts":1758483780000,"o":115493,"h":115493.1,"l":115493,"c":115493,"v":3100,"usd":0.02684135}
{"ts":1758483840000,"o":115493,"h":115493.1,"l":115493,"c":115493,"v":3400,"usd":0.0294389}
{"ts":1758483900000,"o":115493,"h":115493,"l":115489,"c":115489,"v":15900,"usd":0.1376729}
{"ts":1758483960000,"o":115489,"h":115489,"l":115489,"c":115489,"v":5500,"usd":0.0476234}
{"ts":1758484020000,"o":115489,"h":115489.1,"l":115485,"c":115485,"v":14000,"usd":0.12122403}
{"ts":1758484080000,"o":115485,"h":115493,"l":115485,"c":115493,"v":813700,"usd":7.04564739}
{"ts":1758484140000,"o":115493,"h":115513.9,"l":115493,"c":115513.9,"v":228500,"usd":1.97845097}
{"ts":1758484200000,"o":115513.9,"h":115513.9,"l":115513.8,"c":115513.9,"v":7000,"usd":0.060599}
{"ts":1758484260000,"o":115513.9,"h":115513.9,"l":115513.8,"c":115513.9,"v":8900,"usd":0.0770473}
{"ts":1758484320000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":11100,"usd":0.0960927}
{"ts":1758484380000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":4400,"usd":0.0380908}
{"ts":1758484440000,"o":115513.9,"h":115513.9,"l":115513.8,"c":115513.9,"v":7000,"usd":0.060599}
{"ts":1758484500000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":5400,"usd":0.0467478}
{"ts":1758484560000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":2900,"usd":0.0251053}
{"ts":1758484620000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":3900,"usd":0.0337623}
{"ts":1758484680000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":700,"usd":0.0060599}
{"ts":1758484740000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":500,"usd":0.0043285}
{"ts":1758484800000,"o":115513.9,"h":115513.9,"l":115513.9,"c":115513.9,"v":500,"usd":0.0043285}
{"ts":1758484860000,"o":115513.9,"h":115536,"l":115513.9,"c":115536,"v":156700,"usd":1.35641632}
{"ts":1758484920000,"o":115536,"h":115535.9,"l":115514,"c":115514,"v":522400,"usd":4.52155094}
{"ts":1758484980000,"o":115514,"h":115514.1,"l":115514,"c":115514,"v":8000,"usd":0.069256}
{"ts":1758485040000,"o":115514,"h":115514.1,"l":115484,"c":115484,"v":648300,"usd":5.612345}
{"ts":1758485100000,"o":115484,"h":115484,"l":115483,"c":115483,"v":9900,"usd":0.08572638}
{"ts":1758485160000,"o":115483,"h":115483,"l":115472,"c":115472,"v":30800,"usd":0.26671378}
{"ts":1758485220000,"o":115472,"h":115471.9,"l":115460,"c":115460,"v":106000,"usd":0.9179902}
{"ts":1758485280000,"o":115460,"h":115457.4,"l":115437,"c":115437.1,"v":9100,"usd":0.07882319}
{"ts":1758485340000,"o":115437.1,"h":115437,"l":115416.7,"c":115416.7,"v":32000,"usd":0.27721194}
{"ts":1758485400000,"o":115416.7,"h":115416.6,"l":115410,"c":115410,"v":42200,"usd":0.36565335}
{"ts":1758485460000,"o":115410,"h":115408,"l":115400,"c":115400,"v":5600,"usd":0.0485265}
{"ts":1758485520000,"o":115400,"h":115400.1,"l":115400,"c":115400,"v":6900,"usd":0.05979195}
{"ts":1758485580000,"o":115400,"h":115410.3,"l":115400,"c":115410.2,"v":156200,"usd":1.3535193}
{"ts":1758485640000,"o":115410.2,"h":115432.5,"l":115410.2,"c":115432.5,"v":134400,"usd":1.16444166}
{"ts":1758485700000,"o":115432.5,"h":115433,"l":115433,"c":115433,"v":6000,"usd":0.051978}
{"ts":1758485760000,"o":115433,"h":115450,"l":115433,"c":115450,"v":19500,"usd":0.16891994}
{"ts":1758485820000,"o":115450,"h":115454,"l":115450,"c":115454,"v":31100,"usd":0.26937818}
{"ts":1758485880000,"o":115454,"h":115502.5,"l":115472.4,"c":115502.5,"v":52400,"usd":0.45370883}
{"ts":1758485940000,"o":115502.5,"h":115502.5,"l":115471,"c":115471,"v":271100,"usd":2.3472771}
{"ts":1758486000000,"o":115471,"h":115471.1,"l":115471,"c":115471.1,"v":3400,"usd":0.02944468}
{"ts":1758486060000,"o":115471.1,"h":115489,"l":115471.1,"c":115489,"v":53300,"usd":0.46158221}
{"ts":1758486120000,"o":115489,"h":115502.6,"l":115489,"c":115502.6,"v":21300,"usd":0.18442081}
{"ts":1758486180000,"o":115502.6,"h":115511.3,"l":115500,"c":115500,"v":212400,"usd":1.83879095}
{"ts":1758486240000,"o":115500,"h":115511.4,"l":115500,"c":115511.4,"v":15800,"usd":0.13679329}
{"ts":1758486300000,"o":115511.4,"h":115511.3,"l":115507,"c":115507,"v":260800,"usd":2.2577983}
{"ts":1758486360000,"o":115507,"h":115507.1,"l":115507,"c":115507.1,"v":22300,"usd":0.19306225}
{"ts":1758486420000,"o":115507.1,"h":115507.1,"l":115507,"c":115507.1,"v":1600,"usd":0.013852}
{"ts":1758486480000,"o":115507.1,"h":115507.1,"l":115507,"c":115507,"v":6400,"usd":0.055408}
{"ts":1758486540000,"o":115507,"h":115530.1,"l":115507.1,"c":115530.1,"v":120100,"usd":1.03971484}
{"ts":1758486600000,"o":115530.1,"h":115538.5,"l":115530.1,"c":115538.4,"v":152200,"usd":1.31735705}
{"ts":1758486660000,"o":115538.4,"h":115538.4,"l":115520,"c":115520,"v":196800,"usd":1.70336563}
{"ts":1758486720000,"o":115520,"h":115520,"l":115500.1,"c":115500.1,"v":177800,"usd":1.53914384}
{"ts":1758486780000,"o":115500.1,"h":115500.1,"l":115473.4,"c":115473.4,"v":49600,"usd":0.42949395}
{"ts":1758486840000,"o":115473.4,"h":115491,"l":115473.4,"c":115491,"v":62500,"usd":0.5412082}
{"ts":1758486900000,"o":115491,"h":115491,"l":115489,"c":115489,"v":14100,"usd":0.12208866}
{"ts":1758486960000,"o":115489,"h":115487,"l":115487,"c":115487,"v":2900,"usd":0.0251111}
{"ts":1758487020000,"o":115487,"h":115487,"l":115479,"c":115479,"v":37900,"usd":0.32817784}
{"ts":1758487080000,"o":115479,"h":115471.5,"l":115455.8,"c":115455.8,"v":3000,"usd":0.02598187}
{"ts":1758487140000,"o":115455.8,"h":115455.7,"l":115420,"c":115420,"v":217200,"usd":1.8816544}
{"ts":1758487200000,"o":115420,"h":115426.1,"l":115417.1,"c":115426.1,"v":286200,"usd":2.47961972}
{"ts":1758487260000,"o":115426.1,"h":115432,"l":115432,"c":115432,"v":5900,"usd":0.05111229}
{"ts":1758487320000,"o":115432,"h":115436,"l":115413.1,"c":115413.1,"v":119900,"usd":1.03872392}
{"ts":1758487380000,"o":115413.1,"h":115428,"l":115413.2,"c":115428,"v":99500,"usd":0.86208938}
{"ts":1758487440000,"o":115428,"h":115442,"l":115428,"c":115442,"v":110000,"usd":0.95291442}
{"ts":1758487500000,"o":115442,"h":115452.3,"l":115439,"c":115439,"v":145000,"usd":1.2560019}
{"ts":1758487560000,"o":115439,"h":115439,"l":115413.8,"c":115420.9,"v":32400,"usd":0.28068635}
{"ts":1758487620000,"o":115420.9,"h":115422,"l":115420.9,"c":115422,"v":40900,"usd":0.35435351}
{"ts":1758487680000,"o":115422,"h":115435,"l":115422.6,"c":115435,"v":149000,"usd":1.29085763}
{"ts":1758487740000,"o":115435,"h":115450.4,"l":115435,"c":115450.3,"v":85100,"usd":0.73715731}
{"ts":1758487800000,"o":115450.3,"h":115460,"l":115450.4,"c":115460,"v":52400,"usd":0.45386805}
{"ts":1758487860000,"o":115460,"h":115460,"l":115448,"c":115448,"v":170600,"usd":1.47757084}
{"ts":1758487920000,"o":115448,"h":115448.1,"l":115448,"c":115448.1,"v":5200,"usd":0.04504188}
{"ts":1758487980000,"o":115448.1,"h":115448.1,"l":115443,"c":115443,"v":48800,"usd":0.42271238}
{"ts":1758488040000,"o":115443,"h":115443,"l":115421.1,"c":115421.2,"v":97400,"usd":0.84384789}
{"ts":1758488100000,"o":115421.2,"h":115421.1,"l":115410.1,"c":115410.1,"v":46600,"usd":0.40373999}
{"ts":1758488160000,"o":115410.1,"h":115410.1,"l":115410.1,"c":115410.1,"v":500,"usd":0.0043324}
{"ts":1758488220000,"o":115410.1,"h":115410,"l":115400,"c":115400,"v":13800,"usd":0.11957892}
{"ts":1758488280000,"o":115400,"h":115400.1,"l":115400,"c":115400,"v":13200,"usd":0.1143846}
{"ts":1758488340000,"o":115400,"h":115431.6,"l":115390.1,"c":115390.1,"v":485300,"usd":4.20506407}
{"ts":1758488400000,"o":115390.1,"h":115390.1,"l":115352.1,"c":115352.1,"v":60600,"usd":0.52532603}
{"ts":1758488460000,"o":115352.1,"h":115352.1,"l":115350,"c":115350,"v":15000,"usd":0.13003685}
{"ts":1758488520000,"o":115350,"h":115367,"l":115350,"c":115366,"v":431100,"usd":3.73708675}
{"ts":1758488580000,"o":115366,"h":115366,"l":115360,"c":115360,"v":10400,"usd":0.09015008}
{"ts":1758488640000,"o":115360,"h":115360,"l":115360,"c":115360,"v":3500,"usd":0.03033975}
{"ts":1758488700000,"o":115360,"h":115360,"l":115334.7,"c":115334.8,"v":122400,"usd":1.06111507}
{"ts":1758488760000,"o":115334.8,"h":115334.8,"l":115334.8,"c":115334.8,"v":300,"usd":0.00260112}
{"ts":1758488820000,"o":115334.8,"h":115334.7,"l":115320,"c":115320,"v":115300,"usd":0.99979806}
{"ts":1758488880000,"o":115320,"h":115313.8,"l":115285.7,"c":115294,"v":324200,"usd":2.81202532}
{"ts":1758488940000,"o":115294,"h":115294,"l":115294,"c":115294,"v":4000,"usd":0.034694}
{"ts":1758489000000,"o":115294,"h":115314,"l":115294,"c":115314,"v":140200,"usd":1.21596021}
{"ts":1758489060000,"o":115314,"h":115314,"l":115314,"c":115314,"v":7500,"usd":0.06504}
{"ts":1758489120000,"o":115314,"h":115314,"l":115314,"c":115314,"v":4400,"usd":0.0381568}
{"ts":1758489180000,"o":115314,"h":115314,"l":115314,"c":115314,"v":7000,"usd":0.060704}
{"ts":1758489240000,"o":115314,"h":115314.9,"l":115314,"c":115314,"v":6800,"usd":0.0589695}
{"ts":1758489300000,"o":115314,"h":115347,"l":115314,"c":115347,"v":247700,"usd":2.14782525}
{"ts":1758489360000,"o":115347,"h":115362.7,"l":115347,"c":115352,"v":665800,"usd":5.7715116}
{"ts":1758489420000,"o":115352,"h":115352,"l":115352,"c":115352,"v":4800,"usd":0.04161168}
{"ts":1758489480000,"o":115352,"h":115352.1,"l":115352,"c":115352.1,"v":6600,"usd":0.05721606}
{"ts":1758489540000,"o":115352.1,"h":115352,"l":115348,"c":115348,"v":52200,"usd":0.45252975}
{"ts":1758489600000,"o":115348,"h":115348,"l":115348,"c":115348,"v":9600,"usd":0.08322624}
{"ts":1758489660000,"o":115348,"h":115348,"l":115348,"c":115348,"v":9000,"usd":0.0780246}
{"ts":1758489720000,"o":115348,"h":115348,"l":115319,"c":115319,"v":294200,"usd":2.5506224}
{"ts":1758489780000,"o":115319,"h":115319.1,"l":115319,"c":115319,"v":3800,"usd":0.03295208}
{"ts":1758489840000,"o":115319,"h":115319.1,"l":115319,"c":115319,"v":3300,"usd":0.02861628}
{"ts":1758489900000,"o":115319,"h":115319.1,"l":115301,"c":115301,"v":319400,"usd":2.7697733}
{"ts":1758489960000,"o":115301,"h":115313.8,"l":115301,"c":115313.8,"v":58800,"usd":0.5099504}
{"ts":1758490020000,"o":115313.8,"h":115313.8,"l":115313.8,"c":115313.8,"v":6100,"usd":0.0528992}
{"ts":1758490080000,"o":115313.8,"h":115313.8,"l":115305,"c":115305,"v":103700,"usd":0.89928976}
{"ts":1758490140000,"o":115305,"h":115305,"l":115301.2,"c":115301.2,"v":40900,"usd":0.35471415}
{"ts":1758490200000,"o":115301.2,"h":115301.3,"l":115301.3,"c":115301.3,"v":1800,"usd":0.01561122}
{"ts":1758490260000,"o":115301.3,"h":115301.3,"l":115301.2,"c":115301.3,"v":1300,"usd":0.01127477}
{"ts":1758490320000,"o":115301.3,"h":115301.3,"l":115301.3,"c":115301.3,"v":0,"usd":0}
{"ts":1758490380000,"o":115301.3,"h":115319,"l":115301.3,"c":115319,"v":257000,"usd":2.22886818}
{"ts":1758490440000,"o":115319,"h":115376.2,"l":115319,"c":115376.1,"v":448000,"usd":3.88418775}
{"ts":1758490500000,"o":115376.1,"h":115395.8,"l":115377,"c":115395.8,"v":8500,"usd":0.0736698}
{"ts":1758490560000,"o":115395.8,"h":115395.8,"l":115395.8,"c":115395.8,"v":0,"usd":0}
{"ts":1758490620000,"o":115395.8,"h":115395.8,"l":115395.8,"c":115395.8,"v":0,"usd":0}
{"ts":1758490680000,"o":115395.8,"h":115399.9,"l":115397.6,"c":115399.9,"v":55000,"usd":0.47661152}
{"ts":1758490740000,"o":115399.9,"h":115399.9,"l":115399.8,"c":115399.9,"v":36800,"usd":0.3188904}
{"ts":1758490800000,"o":115399.9,"h":115420,"l":115399.9,"c":115420,"v":171800,"usd":1.48866943}
{"ts":1758490860000,"o":115420,"h":115422,"l":115420,"c":115422,"v":72300,"usd":0.62640404}
{"ts":1758490920000,"o":115422,"h":115422,"l":115405,"c":115405,"v":245700,"usd":2.12877986}
{"ts":1758490980000,"o":115405,"h":115436.2,"l":115405.1,"c":115436.1,"v":119800,"usd":1.03795066}
{"ts":1758491040000,"o":115436.1,"h":115439,"l":115432,"c":115439,"v":65700,"usd":0.56915591}
{"ts":1758491100000,"o":115439,"h":115449.7,"l":115439,"c":115449.6,"v":36600,"usd":0.31705021}
{"ts":1758491160000,"o":115449.6,"h":115461,"l":115440,"c":115440,"v":227800,"usd":1.97311899}
{"ts":1758491220000,"o":115440,"h":115439,"l":115430,"c":115430,"v":13100,"usd":0.11348127}
{"ts":1758491280000,"o":115430,"h":115429,"l":115420,"c":115420,"v":92500,"usd":0.8014045}
{"ts":1758491340000,"o":115420,"h":115420,"l":115400,"c":115400,"v":20400,"usd":0.17674883}
{"ts":1758491400000,"o":115400,"h":115400.1,"l":115400,"c":115400,"v":4100,"usd":0.03552855}
{"ts":1758491460000,"o":115400,"h":115400.1,"l":115400,"c":115400.1,"v":9100,"usd":0.07885605}
{"ts":1758491520000,"o":115400.1,"h":115400.1,"l":115400,"c":115400.1,"v":3100,"usd":0.02686305}
{"ts":1758491580000,"o":115400.1,"h":115400.1,"l":115400,"c":115400,"v":189700,"usd":1.64384535}
{"ts":1758491640000,"o":115400,"h":115457,"l":115400.1,"c":115457,"v":647800,"usd":5.61287664}
{"ts":1758491700000,"o":115457,"h":115458,"l":115456.9,"c":115458,"v":6900,"usd":0.05976228}
{"ts":1758491760000,"o":115458,"h":115458,"l":115455,"c":115455,"v":19700,"usd":0.17062632}
{"ts":1758491820000,"o":115455,"h":115455.1,"l":115455,"c":115455,"v":4800,"usd":0.04157472}
{"ts":1758491880000,"o":115455,"h":115455.1,"l":115455,"c":115455,"v":4600,"usd":0.03984244}
{"ts":1758491940000,"o":115455,"h":115455,"l":115455,"c":115455,"v":3500,"usd":0.0303149}
{"ts":1758492000000,"o":115455,"h":115455,"l":115434.9,"c":115435,"v":29700,"usd":0.25725503}
{"ts":1758492060000,"o":115435,"h":115437,"l":115423,"c":115423,"v":246300,"usd":2.13370035}
{"ts":1758492120000,"o":115423,"h":115500,"l":115423,"c":115500,"v":301400,"usd":2.61034058}
{"ts":1758492180000,"o":115500,"h":115519.9,"l":115499.9,"c":115499.9,"v":45000,"usd":0.38959964}
{"ts":1758492240000,"o":115499.9,"h":115499,"l":115442,"c":115442,"v":136600,"usd":1.18316205}
{"ts":1758492300000,"o":115442,"h":115450,"l":115442,"c":115450,"v":19400,"usd":0.16804532}
{"ts":1758492360000,"o":115450,"h":115457.9,"l":115420.9,"c":115454.6,"v":183600,"usd":1.59053977}
{"ts":1758492420000,"o":115454.6,"h":115454.5,"l":115404,"c":115404,"v":57600,"usd":0.49898671}
{"ts":1758492480000,"o":115404,"h":115404,"l":115390,"c":115390,"v":110200,"usd":0.95500081}
{"ts":1758492540000,"o":115390,"h":115384.1,"l":115333,"c":115339,"v":297000,"usd":2.57475411}
{"ts":1758492600000,"o":115339,"h":115349.7,"l":115330.2,"c":115330.2,"v":176600,"usd":1.53118775}
{"ts":1758492660000,"o":115330.2,"h":115330,"l":115245,"c":115245.1,"v":772100,"usd":6.69702222}
{"ts":1758492720000,"o":115245.1,"h":115282,"l":115245.1,"c":115282,"v":740700,"usd":6.42627693}
{"ts":1758492780000,"o":115282,"h":115286,"l":115248.9,"c":115262.2,"v":270000,"usd":2.3423637}
{"ts":1758492840000,"o":115262.2,"h":115285.9,"l":115262,"c":115265,"v":154200,"usd":1.33779211}
{"ts":1758492900000,"o":115265,"h":115265,"l":115252,"c":115255,"v":201700,"usd":1.74997064}
{"ts":1758492960000,"o":115255,"h":115259,"l":115258,"c":115258,"v":75300,"usd":0.65331048}
{"ts":1758493020000,"o":115258,"h":115263,"l":115255,"c":115263,"v":128600,"usd":1.11576067}
{"ts":1758493080000,"o":115263,"h":115314,"l":115264.4,"c":115314,"v":324100,"usd":2.81127913}
{"ts":1758493140000,"o":115314,"h":115313.9,"l":115291.8,"c":115292,"v":279100,"usd":2.42044507}
{"ts":1758493200000,"o":115292,"h":115292,"l":115258.9,"c":115259,"v":133100,"usd":1.15456646}
{"ts":1758493260000,"o":115259,"h":115260.9,"l":115258.9,"c":115260.9,"v":183400,"usd":1.59118776}
{"ts":1758493320000,"o":115260.9,"h":115279.9,"l":115196.7,"c":115235,"v":1133700,"usd":9.8396298}
{"ts":1758493380000,"o":115235,"h":115239,"l":115219.5,"c":115238.9,"v":117200,"usd":1.01710442}
{"ts":1758493440000,"o":115238.9,"h":115275,"l":115239,"c":115275,"v":136000,"usd":1.1800368}
{"ts":1758493500000,"o":115275,"h":115322,"l":115275,"c":115322,"v":233700,"usd":2.02680792}
{"ts":1758493560000,"o":115322,"h":115346,"l":115322,"c":115346,"v":179200,"usd":1.55369227}
{"ts":1758493620000,"o":115346,"h":115356.9,"l":115352.8,"c":115356.9,"v":51300,"usd":0.44471934}
{"ts":1758493680000,"o":115356.9,"h":115358,"l":115357,"c":115358,"v":1900,"usd":0.01647053}
{"ts":1758493740000,"o":115358,"h":115358,"l":115334.9,"c":115343.7,"v":313900,"usd":2.72123723}
{"ts":1758493800000,"o":115343.7,"h":115343.7,"l":115343.6,"c":115343.6,"v":700,"usd":0.00606879}
{"ts":1758493860000,"o":115343.6,"h":115343.6,"l":115331,"c":115331,"v":201600,"usd":1.74786205}
{"ts":1758493920000,"o":115331,"h":115344,"l":115322.4,"c":115342,"v":179700,"usd":1.55814588}
{"ts":1758493980000,"o":115342,"h":115343,"l":115332,"c":115332,"v":27100,"usd":0.23495872}
{"ts":1758494040000,"o":115332,"h":115324,"l":115310,"c":115310,"v":7500,"usd":0.06503561}
{"ts":1758494100000,"o":115310,"h":115310,"l":115298.4,"c":115310,"v":58400,"usd":0.50647324}
{"ts":1758494160000,"o":115310,"h":115314,"l":115310,"c":115310,"v":31900,"usd":0.27663986}
{"ts":1758494220000,"o":115310,"h":115318,"l":115311,"c":115318,"v":68000,"usd":0.5896957}
{"ts":1758494280000,"o":115318,"h":115336,"l":115328,"c":115336,"v":129800,"usd":1.12547497}
{"ts":1758494340000,"o":115336,"h":115354,"l":115337.9,"c":115354,"v":26800,"usd":0.23235549}
{"ts":1758494400000,"o":115354,"h":115400.9,"l":115354,"c":115400.9,"v":100600,"usd":0.8718915}
{"ts":1758494460000,"o":115400.9,"h":115401,"l":115400.9,"c":115401,"v":3700,"usd":0.03206198}
{"ts":1758494520000,"o":115401,"h":115401,"l":115401,"c":115401,"v":1000,"usd":0.0086654}
{"ts":1758494580000,"o":115401,"h":115418,"l":115401,"c":115418,"v":54100,"usd":0.46877882}
{"ts":1758494640000,"o":115418,"h":115445,"l":115418,"c":115445,"v":115100,"usd":0.99713819}
{"ts":1758494700000,"o":115445,"h":115519.8,"l":115453,"c":115519.8,"v":351700,"usd":3.04503708}
{"ts":1758494760000,"o":115519.8,"h":115556.3,"l":115519.7,"c":115556.2,"v":548500,"usd":4.74768861}
{"ts":1758494820000,"o":115556.2,"h":115556.2,"l":115542.3,"c":115542.4,"v":102600,"usd":0.88788492}
{"ts":1758494880000,"o":115542.4,"h":115584.9,"l":115542.4,"c":115578,"v":379200,"usd":3.28086031}
{"ts":1758494940000,"o":115578,"h":115572.6,"l":115537,"c":115537,"v":106600,"usd":0.92242286}
{"ts":1758495000000,"o":115537,"h":115536,"l":115533,"c":115533,"v":12700,"usd":0.1099241}
{"ts":1758495060000,"o":115533,"h":115542,"l":115533.1,"c":115542,"v":287600,"usd":2.48928076}
{"ts":1758495120000,"o":115542,"h":115563,"l":115542,"c":115563,"v":88300,"usd":0.76421715}
{"ts":1758495180000,"o":115563,"h":115566,"l":115564,"c":115566,"v":248400,"usd":2.14945458}
{"ts":1758495240000,"o":115566,"h":115566,"l":115551,"c":115551,"v":128900,"usd":1.11543884}
{"ts":1758495300000,"o":115551,"h":115567,"l":115541.4,"c":115567,"v":375000,"usd":3.2455707}
{"ts":1758495360000,"o":115567,"h":115572,"l":115567,"c":115572,"v":126100,"usd":1.09111767}
{"ts":1758495420000,"o":115572,"h":115572,"l":115572,"c":115572,"v":2900,"usd":0.02509254}
{"ts":1758495480000,"o":115572,"h":115572,"l":115572,"c":115572,"v":1100,"usd":0.00951786}
{"ts":1758495540000,"o":115572,"h":115572,"l":115572,"c":115572,"v":5900,"usd":0.05105034}
{"ts":1758495600000,"o":115572,"h":115572,"l":115560.8,"c":115560.9,"v":54000,"usd":0.46725542}
{"ts":1758495660000,"o":115560.9,"h":115560.9,"l":115560.8,"c":115560.8,"v":1800,"usd":0.01557625}
{"ts":1758495720000,"o":115560.8,"h":115560.8,"l":115540,"c":115540,"v":667400,"usd":5.77608924}
{"ts":1758495780000,"o":115540,"h":115530,"l":115469,"c":115471.5,"v":153000,"usd":1.32496965}
{"ts":1758495840000,"o":115471.5,"h":115471.4,"l":115408,"c":115408,"v":68900,"usd":0.59685324}
{"ts":1758495900000,"o":115408,"h":115411.8,"l":115350.8,"c":115353,"v":884400,"usd":7.66413321}
{"ts":1758495960000,"o":115353,"h":115368,"l":115350,"c":115368,"v":195700,"usd":1.69648556}
{"ts":1758496020000,"o":115368,"h":115368,"l":115340,"c":115340,"v":35500,"usd":0.30773212}
{"ts":1758496080000,"o":115340,"h":115331.6,"l":115240,"c":115240,"v":1110600,"usd":9.63326987}
{"ts":1758496140000,"o":115240,"h":115320,"l":115237.2,"c":115320,"v":193100,"usd":1.67520955}
{"ts":1758496200000,"o":115320,"h":115320.9,"l":115274.2,"c":115291.4,"v":375400,"usd":3.25572403}
{"ts":1758496260000,"o":115291.4,"h":115291.4,"l":115273.1,"c":115273.1,"v":179000,"usd":1.55262031}
{"ts":1758496320000,"o":115273.1,"h":115308.9,"l":115261.3,"c":115308.9,"v":333900,"usd":2.89663596}
{"ts":1758496380000,"o":115308.9,"h":115327,"l":115294,"c":115327,"v":41700,"usd":0.36162468}
{"ts":1758496440000,"o":115327,"h":115329,"l":115319,"c":115319,"v":328700,"usd":2.85013275}
{"ts":1758496500000,"o":115319,"h":115329,"l":115319,"c":115325,"v":122700,"usd":1.06392296}
{"ts":1758496560000,"o":115325,"h":115325.1,"l":115318,"c":115318,"v":228300,"usd":1.97965044}
{"ts":1758496620000,"o":115318,"h":115317,"l":115286,"c":115286,"v":147700,"usd":1.28098545}
{"ts":1758496680000,"o":115286,"h":115285,"l":115260.1,"c":115260.1,"v":203900,"usd":1.7686936}
{"ts":1758496740000,"o":115260.1,"h":115260,"l":115230,"c":115230,"v":5200,"usd":0.04512231}
{"ts":1758496800000,"o":115230,"h":115220.1,"l":115220,"c":115220.1,"v":6400,"usd":0.0555456}
{"ts":1758496860000,"o":115220.1,"h":115220.1,"l":115220,"c":115220,"v":8200,"usd":0.0711678}
{"ts":1758496920000,"o":115220,"h":115234.4,"l":115220.1,"c":115230,"v":159300,"usd":1.38255703}
{"ts":1758496980000,"o":115230,"h":115249,"l":115230.1,"c":115249,"v":317800,"usd":2.75781036}
{"ts":1758497040000,"o":115249,"h":115249,"l":115249,"c":115249,"v":5200,"usd":0.04511988}
{"ts":1758497100000,"o":115249,"h":115309.6,"l":115250,"c":115309.5,"v":37000,"usd":0.3209853}
{"ts":1758497160000,"o":115309.5,"h":115359.4,"l":115309.6,"c":115343.9,"v":269900,"usd":2.33989624}
{"ts":1758497220000,"o":115343.9,"h":115344.9,"l":115309,"c":115316.6,"v":110200,"usd":0.95549748}
{"ts":1758497280000,"o":115316.6,"h":115345,"l":115316.6,"c":115345,"v":23500,"usd":0.20377109}
{"ts":1758497340000,"o":115345,"h":115358.6,"l":115345.9,"c":115358.6,"v":33700,"usd":0.2921396}
{"ts":1758497400000,"o":115358.6,"h":115358.5,"l":115342,"c":115342,"v":18500,"usd":0.16038072}
{"ts":1758497460000,"o":115342,"h":115361,"l":115342.1,"c":115361,"v":47600,"usd":0.41266578}
{"ts":1758497520000,"o":115361,"h":115362,"l":115330.2,"c":115330.2,"v":37300,"usd":0.32338056}
{"ts":1758497580000,"o":115330.2,"h":115330.2,"l":115287,"c":115287,"v":78500,"usd":0.68074803}
{"ts":1758497640000,"o":115287,"h":115287,"l":115265,"c":115265,"v":58400,"usd":0.50656708}
{"ts":1758497700000,"o":115265,"h":115271,"l":115264,"c":115271,"v":24100,"usd":0.20908129}
{"ts":1758497760000,"o":115271,"h":115271,"l":115267.1,"c":115268,"v":19500,"usd":0.1691686}
{"ts":1758497820000,"o":115268,"h":115267,"l":115242,"c":115242,"v":30200,"usd":0.26200921}
{"ts":1758497880000,"o":115242,"h":115291.6,"l":115242,"c":115291.6,"v":74700,"usd":0.64811197}
{"ts":1758497940000,"o":115291.6,"h":115300,"l":115291,"c":115299.9,"v":46500,"usd":0.40331598}
{"ts":1758498000000,"o":115299.9,"h":115299,"l":115299,"c":115299,"v":500,"usd":0.00433655}
{"ts":1758498060000,"o":115299,"h":115299,"l":115285,"c":115285,"v":36100,"usd":0.31311223}
{"ts":1758498120000,"o":115285,"h":115285,"l":115281,"c":115281,"v":14900,"usd":0.12924643}
{"ts":1758498180000,"o":115281,"h":115289,"l":115281,"c":115289,"v":103200,"usd":0.89519691}
{"ts":1758498240000,"o":115289,"h":115315.3,"l":115315.2,"c":115315.3,"v":6300,"usd":0.05463297}
{"ts":1758498300000,"o":115315.3,"h":115315.2,"l":115300,"c":115300,"v":40600,"usd":0.35209381}
{"ts":1758498360000,"o":115300,"h":115300,"l":115285,"c":115295,"v":74700,"usd":0.64793827}
{"ts":1758498420000,"o":115295,"h":115301,"l":115301,"c":115301,"v":8200,"usd":0.0711186}
{"ts":1758498480000,"o":115301,"h":115300.9,"l":115283,"c":115284,"v":43100,"usd":0.37384173}
{"ts":1758498540000,"o":115284,"h":115284,"l":115284,"c":115284,"v":0,"usd":0}
{"ts":1758498600000,"o":115284,"h":115284,"l":115284,"c":115284,"v":0,"usd":0}
{"ts":1758498660000,"o":115284,"h":115284.9,"l":115276,"c":115276,"v":24200,"usd":0.20991824}
{"ts":1758498720000,"o":115276,"h":115276,"l":115247,"c":115270,"v":47400,"usd":0.41125159}
{"ts":1758498780000,"o":115270,"h":115297.1,"l":115270,"c":115297.1,"v":32800,"usd":0.2845329}
{"ts":1758498840000,"o":115297.1,"h":115297.1,"l":115281,"c":115297,"v":30300,"usd":0.26280216}
{"ts":1758498900000,"o":115297,"h":115297,"l":115297,"c":115297,"v":1000,"usd":0.0086733}
{"ts":1758498960000,"o":115297,"h":115297,"l":115297,"c":115297,"v":400,"usd":0.00346932}
{"ts":1758499020000,"o":115297,"h":115296.9,"l":115293,"c":115293,"v":29100,"usd":0.2523954}
{"ts":1758499080000,"o":115293,"h":115294.9,"l":115275.7,"c":115292,"v":23600,"usd":0.20471006}
{"ts":1758499140000,"o":115292,"h":115292,"l":115275,"c":115279,"v":417100,"usd":3.61785194}
{"ts":1758499200000,"o":115279,"h":115279,"l":115250,"c":115271,"v":132600,"usd":1.15047152}
{"ts":1758499260000,"o":115271,"h":115258.9,"l":115210,"c":115234.9,"v":420600,"usd":3.65015372}
{"ts":1758499320000,"o":115234.9,"h":115235,"l":115215,"c":115221,"v":171000,"usd":1.48402381}
{"ts":1758499380000,"o":115221,"h":115319.9,"l":115223,"c":115319.9,"v":76200,"usd":0.66104006}
{"ts":1758499440000,"o":115319.9,"h":115389,"l":115320,"c":115373,"v":159900,"usd":1.38602899}
{"ts":1758499500000,"o":115373,"h":115375,"l":115335,"c":115335,"v":160500,"usd":1.39118065}
{"ts":1758499560000,"o":115335,"h":115365,"l":115335.1,"c":115365,"v":53300,"usd":0.46205027}
{"ts":1758499620000,"o":115365,"h":115380,"l":115366,"c":115380,"v":10300,"usd":0.08927513}
{"ts":1758499680000,"o":115380,"h":115406,"l":115388,"c":115406,"v":693700,"usd":6.01180648}
{"ts":1758499740000,"o":115406,"h":115406,"l":115324.8,"c":115324.8,"v":126200,"usd":1.0936718}
{"ts":1758499800000,"o":115324.8,"h":115324.8,"l":115305,"c":115305,"v":16900,"usd":0.14655068}
{"ts":1758499860000,"o":115305,"h":115344,"l":115305,"c":115344,"v":40500,"usd":0.35117979}
{"ts":1758499920000,"o":115344,"h":115384,"l":115345,"c":115383,"v":65900,"usd":0.57125545}
{"ts":1758499980000,"o":115383,"h":115402.8,"l":115365,"c":115365,"v":62000,"usd":0.53732566}
{"ts":1758500040000,"o":115365,"h":115366,"l":115350,"c":115350,"v":24900,"usd":0.21584415}
{"ts":1758500100000,"o":115350,"h":115350,"l":115307,"c":115307,"v":16200,"usd":0.14045671}
{"ts":1758500160000,"o":115307,"h":115306,"l":115250.9,"c":115279,"v":808100,"usd":7.00908434}
{"ts":1758500220000,"o":115279,"h":115323.9,"l":115281,"c":115323.9,"v":122300,"usd":1.06070853}
{"ts":1758500280000,"o":115323.9,"h":115348.7,"l":115324,"c":115348.7,"v":12900,"usd":0.11185115}
{"ts":1758500340000,"o":115348.7,"h":115348.7,"l":115246,"c":115246,"v":122500,"usd":1.06220661}
{"ts":1758500400000,"o":115246,"h":115246,"l":115172.3,"c":115232,"v":604100,"usd":5.24336019}
{"ts":1758500460000,"o":115232,"h":115253.9,"l":115234.3,"c":115236,"v":208800,"usd":1.81184618}
{"ts":1758500520000,"o":115236,"h":115236,"l":115200.1,"c":115205.9,"v":131700,"usd":1.14302786}
{"ts":1758500580000,"o":115205.9,"h":115224,"l":115207.8,"c":115219,"v":161200,"usd":1.39913825}
{"ts":1758500640000,"o":115219,"h":115217,"l":115201,"c":115210,"v":65700,"usd":0.57029614}
{"ts":1758500700000,"o":115210,"h":115223,"l":115167.2,"c":115223,"v":230200,"usd":1.99823932}
{"ts":1758500760000,"o":115223,"h":115300,"l":115222.1,"c":115300,"v":102200,"usd":0.88687256}
{"ts":1758500820000,"o":115300,"h":115319.9,"l":115221,"c":115221,"v":81000,"usd":0.70266259}
{"ts":1758500880000,"o":115221,"h":115221,"l":115196,"c":115196,"v":66300,"usd":0.57546776}
{"ts":1758500940000,"o":115196,"h":115219,"l":115173.1,"c":115219,"v":88500,"usd":0.7683473}
{"ts":1758501000000,"o":115219,"h":115219,"l":115208,"c":115208,"v":27700,"usd":0.24041465}
{"ts":1758501060000,"o":115208,"h":115207,"l":115165,"c":115177,"v":131400,"usd":1.14083867}
{"ts":1758501120000,"o":115177,"h":115196,"l":115095.1,"c":115110.4,"v":436100,"usd":3.78787798}
{"ts":1758501180000,"o":115110.4,"h":115116.3,"l":114843.2,"c":114901,"v":6668800,"usd":57.99324257}
{"ts":1758501240000,"o":114901,"h":115005.7,"l":114818.5,"c":114854.9,"v":2799200,"usd":24.36181419}
{"ts":1758501300000,"o":114854.9,"h":115024.9,"l":114855,"c":115003,"v":1928000,"usd":16.77301073}
{"ts":1758501360000,"o":115003,"h":115048.4,"l":114857.1,"c":114872.5,"v":11926000,"usd":103.78171736}
{"ts":1758501420000,"o":114872.5,"h":114906.3,"l":114717.7,"c":114806,"v":5805100,"usd":50.57395985}
{"ts":1758501480000,"o":114806,"h":114900,"l":114804.1,"c":114886.8,"v":1501700,"usd":13.07664576}
{"ts":1758501540000,"o":114886.8,"h":114919,"l":114800.1,"c":114800.1,"v":855600,"usd":7.44773341}
{"ts":1758501600000,"o":114800.1,"h":114819.4,"l":114737.9,"c":114807,"v":624300,"usd":5.43937167}
{"ts":1758501660000,"o":114807,"h":114820,"l":114760,"c":114795.4,"v":540500,"usd":4.70826992}
{"ts":1758501720000,"o":114795.4,"h":114881.9,"l":114795.5,"c":114881.9,"v":535200,"usd":4.66062145}
{"ts":1758501780000,"o":114881.9,"h":114995.1,"l":114882,"c":114898.9,"v":557400,"usd":4.84970047}
{"ts":1758501840000,"o":114898.9,"h":114920,"l":114865.7,"c":114888,"v":332600,"usd":2.89509867}
{"ts":1758501900000,"o":114888,"h":114887,"l":114844,"c":114882,"v":362100,"usd":3.1526658}
{"ts":1758501960000,"o":114882,"h":114949.2,"l":114868,"c":114886.1,"v":1008100,"usd":8.77293931}
{"ts":1758502020000,"o":114886.1,"h":114886.1,"l":114747.2,"c":114804.4,"v":940500,"usd":8.19315248}
{"ts":1758502080000,"o":114804.4,"h":114818.9,"l":114729.1,"c":114760.3,"v":2062700,"usd":17.97013695}
{"ts":1758502140000,"o":114760.3,"h":114784.8,"l":114650,"c":114731,"v":2506300,"usd":21.84743237}
{"ts":1758502200000,"o":114731,"h":114755,"l":114600,"c":114637,"v":651900,"usd":5.68520244}
{"ts":1758502260000,"o":114637,"h":114671,"l":114403.5,"c":114403.5,"v":7900100,"usd":69.01004982}
{"ts":1758502320000,"o":114403.5,"h":114481,"l":114326,"c":114437.6,"v":8862500,"usd":77.48529478}
{"ts":1758502380000,"o":114437.6,"h":114631.4,"l":114440,"c":114597,"v":1532500,"usd":13.37870502}
{"ts":1758502440000,"o":114597,"h":114669.1,"l":114538,"c":114576,"v":475300,"usd":4.14689256}
{"ts":1758502500000,"o":114576,"h":114594,"l":114518.7,"c":114587,"v":276500,"usd":2.4135869}
{"ts":1758502560000,"o":114587,"h":114590,"l":114536,"c":114559.2,"v":83400,"usd":0.72802648}
{"ts":1758502620000,"o":114559.2,"h":114578.9,"l":114407,"c":114431,"v":557700,"usd":4.87106958}
{"ts":1758502680000,"o":114431,"h":114500.9,"l":114420.3,"c":114486,"v":318300,"usd":2.78102441}
{"ts":1758502740000,"o":114486,"h":114597.9,"l":114481,"c":114581,"v":269900,"usd":2.35683113}
{"ts":1758502800000,"o":114581,"h":114564.7,"l":114438,"c":114438,"v":180400,"usd":1.57582983}
{"ts":1758502860000,"o":114438,"h":114426.9,"l":114326.1,"c":114426,"v":573900,"usd":5.01706693}
{"ts":1758502920000,"o":114426,"h":114458.7,"l":114326.2,"c":114354.4,"v":451000,"usd":3.94240593}
{"ts":1758502980000,"o":114354.4,"h":114401.1,"l":114322.4,"c":114384.1,"v":269500,"usd":2.35673997}
{"ts":1758503040000,"o":114384.1,"h":114439.4,"l":114344.7,"c":114431.1,"v":342700,"usd":2.99603826}
{"ts":1758503100000,"o":114431.1,"h":114566,"l":114399.3,"c":114518.1,"v":421000,"usd":3.67678069}
{"ts":1758503160000,"o":114518.1,"h":114567,"l":114480.1,"c":114566,"v":218600,"usd":1.90868215}
{"ts":1758503220000,"o":114566,"h":114568,"l":114491,"c":114500.9,"v":275700,"usd":2.40697962}
{"ts":1758503280000,"o":114500.9,"h":114508.1,"l":114400.3,"c":114436,"v":117500,"usd":1.02673406}
{"ts":1758503340000,"o":114436,"h":114439,"l":114399,"c":114399,"v":134700,"usd":1.17723613}
{"ts":1758503400000,"o":114399,"h":114457,"l":114394.7,"c":114436,"v":104500,"usd":0.91317271}
{"ts":1758503460000,"o":114436,"h":114461.9,"l":114392.1,"c":114422,"v":158000,"usd":1.38098569}
{"ts":1758503520000,"o":114422,"h":114427,"l":114396,"c":114407.1,"v":79900,"usd":0.69833906}
{"ts":1758503580000,"o":114407.1,"h":114523.1,"l":114409,"c":114515.1,"v":214800,"usd":1.87652994}
{"ts":1758503640000,"o":114515.1,"h":114605.3,"l":114477.4,"c":114595.6,"v":3357400,"usd":29.3006879}
{"ts":1758503700000,"o":114595.6,"h":114654,"l":114587.3,"c":114650,"v":472900,"usd":4.12544714}
{"ts":1758503760000,"o":114650,"h":114689,"l":114616.3,"c":114689,"v":241300,"usd":2.10482664}
{"ts":1758503820000,"o":114689,"h":114700,"l":114613,"c":114613,"v":291200,"usd":2.53950729}
{"ts":1758503880000,"o":114613,"h":114613,"l":114529.1,"c":114576,"v":206400,"usd":1.80173827}
{"ts":1758503940000,"o":114576,"h":114621,"l":114576,"c":114587,"v":516600,"usd":4.50754354}
{"ts":1758504000000,"o":114587,"h":114583.1,"l":114499,"c":114531,"v":94000,"usd":0.82081118}
{"ts":1758504060000,"o":114531,"h":114596,"l":114532,"c":114564,"v":177100,"usd":1.54580925}
{"ts":1758504120000,"o":114564,"h":114603.3,"l":114535.7,"c":114555,"v":366600,"usd":3.20015095}
{"ts":1758504180000,"o":114555,"h":114623,"l":114565.9,"c":114623,"v":130000,"usd":1.13436239}
{"ts":1758504240000,"o":114623,"h":114628.9,"l":114591,"c":114615.8,"v":96900,"usd":0.84544095}
{"ts":1758504300000,"o":114615.8,"h":114611,"l":114539,"c":114539.1,"v":83300,"usd":0.72711372}
{"ts":1758504360000,"o":114539.1,"h":114615,"l":114534.8,"c":114615,"v":290600,"usd":2.53665739}
{"ts":1758504420000,"o":114615,"h":114680,"l":114627.1,"c":114671.1,"v":177700,"usd":1.54982588}
{"ts":1758504480000,"o":114671.1,"h":114706,"l":114649.1,"c":114671,"v":134100,"usd":1.16921914}
{"ts":1758504540000,"o":114671,"h":114672,"l":114600.1,"c":114672,"v":423800,"usd":3.69693192}
{"ts":1758504600000,"o":114672,"h":114683,"l":114623,"c":114679,"v":335500,"usd":2.92616927}
{"ts":1758504660000,"o":114679,"h":114680,"l":114575.8,"c":114581.9,"v":203100,"usd":1.77199485}
{"ts":1758504720000,"o":114581.9,"h":114659,"l":114574,"c":114659,"v":144400,"usd":1.2600425}
{"ts":1758504780000,"o":114659,"h":114753.5,"l":114659,"c":114749,"v":668100,"usd":5.82371211}
{"ts":1758504840000,"o":114749,"h":114786.7,"l":114749.1,"c":114766.6,"v":537100,"usd":4.67986438}
{"ts":1758504900000,"o":114766.6,"h":114788.6,"l":114735,"c":114735,"v":158200,"usd":1.37847502}
{"ts":1758504960000,"o":114735,"h":114751,"l":114710.4,"c":114751,"v":84600,"usd":0.73738683}
{"ts":1758505020000,"o":114751,"h":114763.6,"l":114683,"c":114688.8,"v":109000,"usd":0.95009301}
{"ts":1758505080000,"o":114688.8,"h":114700,"l":114670,"c":114670,"v":26900,"usd":0.23456188}
{"ts":1758505140000,"o":114670,"h":114711,"l":114670.1,"c":114711,"v":122900,"usd":1.07158257}
{"ts":1758505200000,"o":114711,"h":114749,"l":114700.2,"c":114749,"v":91200,"usd":0.79497639}
{"ts":1758505260000,"o":114749,"h":114748,"l":114703.2,"c":114747,"v":88400,"usd":0.77047657}
{"ts":1758505320000,"o":114747,"h":114784.9,"l":114747,"c":114757,"v":142200,"usd":1.23903456}
{"ts":1758505380000,"o":114757,"h":114760,"l":114653,"c":114653,"v":1680500,"usd":14.6533607}
{"ts":1758505440000,"o":114653,"h":114651,"l":114614.9,"c":114638,"v":61400,"usd":0.53559655}
{"ts":1758505500000,"o":114638,"h":114655,"l":114640,"c":114642.1,"v":65200,"usd":0.56871362}
{"ts":1758505560000,"o":114642.1,"h":114700,"l":114642.1,"c":114700,"v":208400,"usd":1.817444}
{"ts":1758505620000,"o":114700,"h":114699.9,"l":114673.1,"c":114696,"v":413300,"usd":3.60405318}
{"ts":1758505680000,"o":114696,"h":114696,"l":114611,"c":114641,"v":320500,"usd":2.79615813}
{"ts":1758505740000,"o":114641,"h":114693,"l":114642,"c":114678,"v":60600,"usd":0.52846999}
{"ts":1758505800000,"o":114678,"h":114678,"l":114635,"c":114646,"v":69700,"usd":0.60792114}
{"ts":1758505860000,"o":114646,"h":114646,"l":114631,"c":114631,"v":76300,"usd":0.66554691}
{"ts":1758505920000,"o":114631,"h":114630,"l":114576.5,"c":114576.5,"v":28800,"usd":0.25130722}
{"ts":1758505980000,"o":114576.5,"h":114585,"l":114500.9,"c":114501,"v":226000,"usd":1.97320667}
{"ts":1758506040000,"o":114501,"h":114500.9,"l":114417.9,"c":114434.5,"v":433100,"usd":3.78382922}
{"ts":1758506100000,"o":114434.5,"h":114438,"l":114331.8,"c":114385.8,"v":779100,"usd":6.81148641}
{"ts":1758506160000,"o":114385.8,"h":114385.8,"l":114350.1,"c":114350.1,"v":207900,"usd":1.81777864}
{"ts":1758506220000,"o":114350.1,"h":114350,"l":114286.8,"c":114305,"v":2100800,"usd":18.37702004}
{"ts":1758506280000,"o":114305,"h":114322.3,"l":114298.8,"c":114298.8,"v":226400,"usd":1.98058706}
{"ts":1758506340000,"o":114298.8,"h":114336.7,"l":114280,"c":114285.9,"v":313300,"usd":2.74110186}
{"ts":1758506400000,"o":114285.9,"h":114319.4,"l":114286,"c":114304.1,"v":203300,"usd":1.77857819}
{"ts":1758506460000,"o":114304.1,"h":114524.9,"l":114304.1,"c":114501.1,"v":3121100,"usd":27.27414717}
{"ts":1758506520000,"o":114501.1,"h":114501.1,"l":114402.8,"c":114406.2,"v":619500,"usd":5.41348624}
{"ts":1758506580000,"o":114406.2,"h":114409.9,"l":114314.2,"c":114334,"v":320700,"usd":2.80433115}
{"ts":1758506640000,"o":114334,"h":114500,"l":114333.1,"c":114500,"v":374500,"usd":3.27391547}
{"ts":1758506700000,"o":114500,"h":114524.8,"l":114498,"c":114504,"v":732400,"usd":6.39562565}
{"ts":1758506760000,"o":114504,"h":114596.8,"l":114456,"c":114456,"v":1778900,"usd":15.53015046}
{"ts":1758506820000,"o":114456,"h":114475.1,"l":114380,"c":114384,"v":477300,"usd":4.17195382}
{"ts":1758506880000,"o":114384,"h":114402,"l":114347.4,"c":114402,"v":195100,"usd":1.70576835}
{"ts":1758506940000,"o":114402,"h":114532.7,"l":114419.7,"c":114518.8,"v":203900,"usd":1.78113049}
{"ts":1758507000000,"o":114518.8,"h":114548,"l":114516,"c":114544.9,"v":278400,"usd":2.43086726}
{"ts":1758507060000,"o":114544.9,"h":114545,"l":114506.9,"c":114506.9,"v":500100,"usd":4.36650204}
{"ts":1758507120000,"o":114506.9,"h":114500,"l":114402.9,"c":114403,"v":173800,"usd":1.51819981}
{"ts":1758507180000,"o":114403,"h":114429,"l":114359.2,"c":114362,"v":491500,"usd":4.29634778}
{"ts":1758507240000,"o":114362,"h":114394.9,"l":114373,"c":114394.9,"v":137000,"usd":1.19773209}
{"ts":1758507300000,"o":114394.9,"h":114451,"l":114395,"c":114395.5,"v":418300,"usd":3.6560196}
{"ts":1758507360000,"o":114395.5,"h":114514,"l":114395.6,"c":114456.1,"v":179500,"usd":1.56819833}
{"ts":1758507420000,"o":114456.1,"h":114456,"l":114402.7,"c":114420,"v":79000,"usd":0.6904657}
{"ts":1758507480000,"o":114420,"h":114486,"l":114406.9,"c":114486,"v":183800,"usd":1.60634807}
{"ts":1758507540000,"o":114486,"h":114509,"l":114464.2,"c":114464.2,"v":63500,"usd":0.55461172}
{"ts":1758507600000,"o":114464.2,"h":114479.1,"l":114437,"c":114437,"v":146000,"usd":1.27549202}
{"ts":1758507660000,"o":114437,"h":114460,"l":114412,"c":114412,"v":113100,"usd":0.9883738}
{"ts":1758507720000,"o":114412,"h":114420,"l":114390.2,"c":114420,"v":149800,"usd":1.30949769}
{"ts":1758507780000,"o":114420,"h":114506.1,"l":114430,"c":114498,"v":69000,"usd":0.60272882}
{"ts":1758507840000,"o":114498,"h":114499.1,"l":114479.8,"c":114496,"v":20300,"usd":0.17731315}
{"ts":1758507900000,"o":114496,"h":114502,"l":114476,"c":114487,"v":33100,"usd":0.28911803}
{"ts":1758507960000,"o":114487,"h":114634.9,"l":114496,"c":114549.1,"v":1362500,"usd":11.89144299}
{"ts":1758508020000,"o":114549.1,"h":114549,"l":114438.9,"c":114489,"v":333300,"usd":2.91099328}
{"ts":1758508080000,"o":114489,"h":114520.9,"l":114470.1,"c":114504.4,"v":564900,"usd":4.93426185}
{"ts":1758508140000,"o":114504.4,"h":114550,"l":114390.3,"c":114550,"v":2234700,"usd":19.52996114}
{"ts":1758508200000,"o":114550,"h":114612.5,"l":114518,"c":114538.8,"v":339700,"usd":2.96532045}
{"ts":1758508260000,"o":114538.8,"h":114538,"l":114466,"c":114474.5,"v":182400,"usd":1.59299498}
{"ts":1758508320000,"o":114474.5,"h":114474.6,"l":114390,"c":114391.9,"v":444700,"usd":3.88718578}
{"ts":1758508380000,"o":114391.9,"h":114391.9,"l":114186.3,"c":114240,"v":3619900,"usd":31.68032036}
{"ts":1758508440000,"o":114240,"h":114289.9,"l":114155.1,"c":114249.4,"v":1277800,"usd":11.18832554}
{"ts":1758508500000,"o":114249.4,"h":114349.9,"l":114249.5,"c":114309.9,"v":422100,"usd":3.69274105}
{"ts":1758508560000,"o":114309.9,"h":114374.8,"l":114262.5,"c":114262.5,"v":160400,"usd":1.40311826}
{"ts":1758508620000,"o":114262.5,"h":114301.6,"l":114219.1,"c":114301.6,"v":53700,"usd":0.46999574}
{"ts":1758508680000,"o":114301.6,"h":114334.9,"l":114258.1,"c":114291.9,"v":98100,"usd":0.85821415}
{"ts":1758508740000,"o":114291.9,"h":114328,"l":114246,"c":114257,"v":202300,"usd":1.77006179}
{"ts":1758508800000,"o":114257,"h":114335,"l":114268.1,"c":114330.3,"v":187400,"usd":1.63970885}
{"ts":1758508860000,"o":114330.3,"h":114390,"l":114330,"c":114362.1,"v":241200,"usd":2.10919264}
{"ts":1758508920000,"o":114362.1,"h":114413.7,"l":114358,"c":114399,"v":685200,"usd":5.99085239}
{"ts":1758508980000,"o":114399,"h":114393,"l":114337,"c":114337,"v":226700,"usd":1.9823598}
{"ts":1758509040000,"o":114337,"h":114337.4,"l":114290,"c":114331.3,"v":202800,"usd":1.77407551}
{"ts":1758509100000,"o":114331.3,"h":114351,"l":114303.6,"c":114318,"v":91900,"usd":0.80382496}
{"ts":1758509160000,"o":114318,"h":114384.5,"l":114309,"c":114343.7,"v":106100,"usd":0.92798303}
{"ts":1758509220000,"o":114343.7,"h":114331,"l":114307,"c":114331,"v":165000,"usd":1.44333238}
{"ts":1758509280000,"o":114331,"h":114371.9,"l":114325.1,"c":114371.9,"v":383200,"usd":3.35124419}
{"ts":1758509340000,"o":114371.9,"h":114382.4,"l":114327.3,"c":114344.9,"v":119600,"usd":1.04586189}
{"ts":1758509400000,"o":114344.9,"h":114382.1,"l":114345,"c":114351,"v":76400,"usd":0.66811452}
{"ts":1758509460000,"o":114351,"h":114368.6,"l":114351.1,"c":114356.1,"v":180700,"usd":1.58013062}
{"ts":1758509520000,"o":114356.1,"h":114398.4,"l":114351,"c":114398.4,"v":340700,"usd":2.97917847}
{"ts":1758509580000,"o":114398.4,"h":114449.5,"l":114398.4,"c":114414.1,"v":334800,"usd":2.92596394}
{"ts":1758509640000,"o":114414.1,"h":114414.2,"l":114313.7,"c":114315,"v":104800,"usd":0.91620145}
{"ts":1758509700000,"o":114315,"h":114314.9,"l":114278,"c":114278,"v":123000,"usd":1.07611078}
{"ts":1758509760000,"o":114278,"h":114284,"l":114256.3,"c":114256.3,"v":604400,"usd":5.28958336}
{"ts":1758509820000,"o":114256.3,"h":114274,"l":114254.8,"c":114274,"v":242900,"usd":2.12578553}
{"ts":1758509880000,"o":114274,"h":114282,"l":114240.1,"c":114282,"v":218200,"usd":1.90971145}
{"ts":1758509940000,"o":114282,"h":114282,"l":114250.8,"c":114257.7,"v":11000,"usd":0.09627187}
{"ts":1758510000000,"o":114257.7,"h":114257.7,"l":114226.3,"c":114228.4,"v":73300,"usd":0.64162463}
{"ts":1758510060000,"o":114228.4,"h":114285,"l":114216.4,"c":114283,"v":386700,"usd":3.38560486}
{"ts":1758510120000,"o":114283,"h":114273.8,"l":114260,"c":114260,"v":48100,"usd":0.42092259}
{"ts":1758510180000,"o":114260,"h":114299.8,"l":114253.6,"c":114269,"v":119600,"usd":1.04676281}
{"ts":1758510240000,"o":114269,"h":114272,"l":114254.5,"c":114269.7,"v":230200,"usd":2.01470153}
{"ts":1758510300000,"o":114269.7,"h":114348.6,"l":114269.7,"c":114336.2,"v":220800,"usd":1.93182222}
{"ts":1758510360000,"o":114336.2,"h":114343.1,"l":114281.8,"c":114303,"v":98000,"usd":0.85732898}
{"ts":1758510420000,"o":114303,"h":114360,"l":114275.7,"c":114360,"v":185600,"usd":1.62356615}
{"ts":1758510480000,"o":114360,"h":114399.9,"l":114367.9,"c":114396,"v":148400,"usd":1.29732736}
{"ts":1758510540000,"o":114396,"h":114396.9,"l":114371.8,"c":114371.8,"v":57200,"usd":0.50005705}
{"ts":1758510600000,"o":114371.8,"h":114376.1,"l":114337.1,"c":114376.1,"v":76100,"usd":0.66541898}
{"ts":1758510660000,"o":114376.1,"h":114377.9,"l":114324.4,"c":114324.4,"v":170800,"usd":1.49357571}
{"ts":1758510720000,"o":114324.4,"h":114324.4,"l":114293.6,"c":114293.6,"v":28100,"usd":0.24581487}
{"ts":1758510780000,"o":114293.6,"h":114353,"l":114308,"c":114337.9,"v":88700,"usd":0.77583152}
{"ts":1758510840000,"o":114337.9,"h":114412.3,"l":114338,"c":114405.8,"v":87300,"usd":0.76318882}
{"ts":1758510900000,"o":114405.8,"h":114397.7,"l":114308.3,"c":114325.9,"v":139900,"usd":1.22340093}
{"ts":1758510960000,"o":114325.9,"h":114430.9,"l":114344,"c":114430.9,"v":25600,"usd":0.22379526}
{"ts":1758511020000,"o":114430.9,"h":114435,"l":114431,"c":114435,"v":4300,"usd":0.03757613}
{"ts":1758511080000,"o":114435,"h":114474,"l":114435,"c":114473.9,"v":129200,"usd":1.12883173}
{"ts":1758511140000,"o":114473.9,"h":114473.5,"l":114415,"c":114415,"v":70200,"usd":0.61350796}
{"ts":1758511200000,"o":114415,"h":114415,"l":114388.1,"c":114407,"v":64500,"usd":0.563837}
{"ts":1758511260000,"o":114407,"h":114424,"l":114416.9,"c":114424,"v":189900,"usd":1.65972513}
{"ts":1758511320000,"o":114424,"h":114424,"l":114363,"c":114363,"v":27400,"usd":0.23952752}
{"ts":1758511380000,"o":114363,"h":114410.9,"l":114363.1,"c":114410.9,"v":778600,"usd":6.80759901}
{"ts":1758511440000,"o":114410.9,"h":114431.6,"l":114410.9,"c":114431.6,"v":86300,"usd":0.7542929}
{"ts":1758511500000,"o":114431.6,"h":114460.3,"l":114431.8,"c":114442.9,"v":55700,"usd":0.48671245}
{"ts":1758511560000,"o":114442.9,"h":114442.9,"l":114440,"c":114440,"v":93500,"usd":0.81700676}
{"ts":1758511620000,"o":114440,"h":114440,"l":114364.9,"c":114398.9,"v":424200,"usd":3.70849216}
{"ts":1758511680000,"o":114398.9,"h":114430,"l":114399,"c":114430,"v":111000,"usd":0.97018033}
{"ts":1758511740000,"o":114430,"h":114472.1,"l":114435.6,"c":114472.1,"v":205600,"usd":1.7965516}
{"ts":1758511800000,"o":114472.1,"h":114490.2,"l":114458.4,"c":114490.1,"v":112000,"usd":0.97846459}
{"ts":1758511860000,"o":114490.1,"h":114490.1,"l":114445.2,"c":114445.2,"v":11100,"usd":0.09696633}
{"ts":1758511920000,"o":114445.2,"h":114510.4,"l":114433.3,"c":114510.4,"v":344600,"usd":3.01072562}
{"ts":1758511980000,"o":114510.4,"h":114515.6,"l":114462.3,"c":114462.4,"v":119100,"usd":1.04007947}
{"ts":1758512040000,"o":114462.4,"h":114455.5,"l":114442.8,"c":114442.9,"v":114100,"usd":0.9970053}
{"ts":1758512100000,"o":114442.9,"h":114442.8,"l":114400.1,"c":114400.1,"v":36900,"usd":0.32251332}
{"ts":1758512160000,"o":114400.1,"h":114400,"l":114354.1,"c":114354.1,"v":44800,"usd":0.3916879}
{"ts":1758512220000,"o":114354.1,"h":114382.3,"l":114354.1,"c":114382.3,"v":223500,"usd":1.95437196}
{"ts":1758512280000,"o":114382.3,"h":114430,"l":114368.6,"c":114422.2,"v":244700,"usd":2.13922126}
{"ts":1758512340000,"o":114422.2,"h":114427.6,"l":114392,"c":114421.4,"v":105100,"usd":0.91865818}
{"ts":1758512400000,"o":114421.4,"h":114421,"l":114404.9,"c":114410.2,"v":42500,"usd":0.37147935}
{"ts":1758512460000,"o":114410.2,"h":114410.3,"l":114398.1,"c":114398.1,"v":23800,"usd":0.20802697}
{"ts":1758512520000,"o":114398.1,"h":114468,"l":114398.1,"c":114467.9,"v":232000,"usd":2.02765714}
{"ts":1758512580000,"o":114467.9,"h":114507.9,"l":114467.9,"c":114501.3,"v":270400,"usd":2.36163265}
{"ts":1758512640000,"o":114501.3,"h":114531.8,"l":114500.7,"c":114531.8,"v":1362800,"usd":11.9006102}
{"ts":1758512700000,"o":114531.8,"h":114555.6,"l":114531.8,"c":114552.8,"v":224300,"usd":1.95807695}
{"ts":1758512760000,"o":114552.8,"h":114596.1,"l":114552.7,"c":114596,"v":52100,"usd":0.45476317}
{"ts":1758512820000,"o":114596,"h":114615.1,"l":114585.5,"c":114615.1,"v":182200,"usd":1.58995156}
{"ts":1758512880000,"o":114615.1,"h":114615.1,"l":114604.6,"c":114604.6,"v":145100,"usd":1.26598587}
{"ts":1758512940000,"o":114604.6,"h":114604.7,"l":114576.6,"c":114576.7,"v":381900,"usd":3.33262014}
{"ts":1758513000000,"o":114576.7,"h":114637.9,"l":114594.9,"c":114622.9,"v":297300,"usd":2.59353485}
{"ts":1758513060000,"o":114622.9,"h":114632.7,"l":114613.5,"c":114632.7,"v":127400,"usd":1.11146338}
{"ts":1758513120000,"o":114632.7,"h":114663.8,"l":114632.7,"c":114648.5,"v":192900,"usd":1.68241098}
{"ts":1758513180000,"o":114648.5,"h":114665.7,"l":114637.8,"c":114638,"v":220800,"usd":1.92570169}
{"ts":1758513240000,"o":114638,"h":114647.3,"l":114630.1,"c":114647.3,"v":87900,"usd":0.76678208}
{"ts":1758513300000,"o":114647.3,"h":114657.2,"l":114618.5,"c":114621.5,"v":62700,"usd":0.54693478}
{"ts":1758513360000,"o":114621.5,"h":114621.4,"l":114611.5,"c":114611.6,"v":5500,"usd":0.04798455}
{"ts":1758513420000,"o":114611.6,"h":114642.2,"l":114611.5,"c":114625,"v":191100,"usd":1.66734847}
{"ts":1758513480000,"o":114625,"h":114642.9,"l":114625,"c":114642.7,"v":130600,"usd":1.13931584}
{"ts":1758513540000,"o":114642.7,"h":114642.8,"l":114636,"c":114636,"v":6500,"usd":0.05670049}
{"ts":1758513600000,"o":114636,"h":114674.4,"l":114626.9,"c":114670.6,"v":123100,"usd":1.07377517}
{"ts":1758513660000,"o":114670.6,"h":114670.6,"l":114642,"c":114669.6,"v":78800,"usd":0.6872133}
{"ts":1758513720000,"o":114669.6,"h":114669.6,"l":114646.1,"c":114646.1,"v":82300,"usd":0.71773501}
{"ts":1758513780000,"o":114646.1,"h":114640.1,"l":114625.1,"c":114640.1,"v":158400,"usd":1.38189432}
{"ts":1758513840000,"o":114640.1,"h":114658.2,"l":114640.1,"c":114643.3,"v":56700,"usd":0.4945301}
{"ts":1758513900000,"o":114643.3,"h":114643.2,"l":114621.1,"c":114621.1,"v":1024300,"usd":8.93607287}
{"ts":1758513960000,"o":114621.1,"h":114620,"l":114579,"c":114579.1,"v":87800,"usd":0.76611453}
{"ts":1758514020000,"o":114579.1,"h":114640,"l":114579.1,"c":114640,"v":341800,"usd":2.98264287}
{"ts":1758514080000,"o":114640,"h":114660,"l":114632.1,"c":114632.1,"v":644500,"usd":5.62146742}
{"ts":1758514140000,"o":114632.1,"h":114632,"l":114555.2,"c":114555.2,"v":272400,"usd":2.37673402}
{"ts":1758514200000,"o":114555.2,"h":114551.8,"l":114533,"c":114533,"v":29900,"usd":0.26102016}
{"ts":1758514260000,"o":114533,"h":114530,"l":114496,"c":114496,"v":65400,"usd":0.57108305}
{"ts":1758514320000,"o":114496,"h":114497.6,"l":114464.9,"c":114497.6,"v":246900,"usd":2.15697298}
{"ts":1758514380000,"o":114497.6,"h":114500,"l":114474.5,"c":114500,"v":56700,"usd":0.49525724}
{"ts":1758514440000,"o":114500,"h":114499.9,"l":114487.9,"c":114487.9,"v":42100,"usd":0.36770535}
{"ts":1758514500000,"o":114487.9,"h":114477.4,"l":114454.4,"c":114457.7,"v":166600,"usd":1.4555411}
{"ts":1758514560000,"o":114457.7,"h":114472.6,"l":114429.1,"c":114472.6,"v":110900,"usd":0.96911459}
{"ts":1758514620000,"o":114472.6,"h":114508.4,"l":114476.7,"c":114508.4,"v":124300,"usd":1.08567291}
{"ts":1758514680000,"o":114508.4,"h":114548.4,"l":114511.6,"c":114548.3,"v":26600,"usd":0.23225527}
{"ts":1758514740000,"o":114548.3,"h":114564.6,"l":114531.4,"c":114564.6,"v":123000,"usd":1.0738132}
{"ts":1758514800000,"o":114564.6,"h":114566.4,"l":114513.2,"c":114514.9,"v":163900,"usd":1.43070242}
{"ts":1758514860000,"o":114514.9,"h":114542,"l":114514.1,"c":114542,"v":58500,"usd":0.51080309}
{"ts":1758514920000,"o":114542,"h":114542,"l":114542,"c":114542,"v":0,"usd":0}
{"ts":1758514980000,"o":114542,"h":114567.2,"l":114500.1,"c":114500.1,"v":221800,"usd":1.93609632}
{"ts":1758515040000,"o":114500.1,"h":114500,"l":114450.1,"c":114469.9,"v":140700,"usd":1.22900534}
{"ts":1758515100000,"o":114469.9,"h":114499.2,"l":114469.9,"c":114499.2,"v":12000,"usd":0.10481724}
{"ts":1758515160000,"o":114499.2,"h":114506,"l":114486.3,"c":114506,"v":155100,"usd":1.35461276}
{"ts":1758515220000,"o":114506,"h":114506.1,"l":114491.5,"c":114500.9,"v":218300,"usd":1.90666315}
{"ts":1758515280000,"o":114500.9,"h":114530,"l":114500.9,"c":114529.9,"v":125900,"usd":1.09929011}
{"ts":1758515340000,"o":114529.9,"h":114517.4,"l":114517.3,"c":114517.4,"v":98700,"usd":0.86187801}
{"ts":1758515400000,"o":114517.4,"h":114521.6,"l":114517.9,"c":114517.9,"v":8600,"usd":0.07509538}
{"ts":1758515460000,"o":114517.9,"h":114565.4,"l":114518,"c":114565.4,"v":22800,"usd":0.19904354}
{"ts":1758515520000,"o":114565.4,"h":114593.5,"l":114565.4,"c":114593.5,"v":25400,"usd":0.22168985}
{"ts":1758515580000,"o":114593.5,"h":114593.5,"l":114555.2,"c":114555.2,"v":60000,"usd":0.52365145}
{"ts":1758515640000,"o":114555.2,"h":114541.6,"l":114541.3,"c":114541.3,"v":5600,"usd":0.0488908}
{"ts":1758515700000,"o":114541.3,"h":114541.3,"l":114513.4,"c":114513.5,"v":29600,"usd":0.25843974}
{"ts":1758515760000,"o":114513.5,"h":114531.7,"l":114484.9,"c":114485.2,"v":86400,"usd":0.75456641}
{"ts":1758515820000,"o":114485.2,"h":114517.9,"l":114505,"c":114517.9,"v":11700,"usd":0.10216809}
{"ts":1758515880000,"o":114517.9,"h":114519.9,"l":114501.6,"c":114505,"v":36300,"usd":0.31699303}
{"ts":1758515940000,"o":114505,"h":114511.9,"l":114505,"c":114511.8,"v":36300,"usd":0.31700926}
{"ts":1758516000000,"o":114511.8,"h":114511.8,"l":114511.8,"c":114511.8,"v":15900,"usd":0.13884993}
{"ts":1758516060000,"o":114511.8,"h":114510.7,"l":114497.8,"c":114497.8,"v":7600,"usd":0.06637028}
{"ts":1758516120000,"o":114497.8,"h":114497.4,"l":114496.5,"c":114497.4,"v":10000,"usd":0.08733881}
{"ts":1758516180000,"o":114497.4,"h":114527.5,"l":114520,"c":114527.5,"v":21700,"usd":0.18947367}
{"ts":1758516240000,"o":114527.5,"h":114520.9,"l":114509.5,"c":114509.5,"v":8100,"usd":0.07072965}
{"ts":1758516300000,"o":114509.5,"h":114512.4,"l":114429.1,"c":114429.1,"v":258500,"usd":2.25839507}
{"ts":1758516360000,"o":114429.1,"h":114434.1,"l":114417.1,"c":114431.2,"v":106000,"usd":0.92635328}
{"ts":1758516420000,"o":114431.2,"h":114468.5,"l":114433.7,"c":114468.4,"v":270600,"usd":2.36437701}
{"ts":1758516480000,"o":114468.4,"h":114468.4,"l":114468.4,"c":114468.4,"v":0,"usd":0}
{"ts":1758516540000,"o":114468.4,"h":114486.8,"l":114468.4,"c":114486.8,"v":172000,"usd":1.50237207}
{"ts":1758516600000,"o":114486.8,"h":114494.9,"l":114491,"c":114494.9,"v":4100,"usd":0.03580955}
{"ts":1758516660000,"o":114494.9,"h":114494.9,"l":114460,"c":114460,"v":50300,"usd":0.4393339}
{"ts":1758516720000,"o":114460,"h":114463.2,"l":114450.1,"c":114463.2,"v":39300,"usd":0.34334152}
{"ts":1758516780000,"o":114463.2,"h":114462.5,"l":114445.1,"c":114448.9,"v":14300,"usd":0.12493968}
{"ts":1758516840000,"o":114448.9,"h":114458.6,"l":114440.1,"c":114440.1,"v":36300,"usd":0.31715614}
{"ts":1758516900000,"o":114440.1,"h":114463.2,"l":114440.1,"c":114463.2,"v":1000,"usd":0.00873766}
{"ts":1758516960000,"o":114463.2,"h":114463.2,"l":114450.7,"c":114450.7,"v":22300,"usd":0.19482952}
{"ts":1758517020000,"o":114450.7,"h":114454,"l":114450.7,"c":114454,"v":34600,"usd":0.30231218}
{"ts":1758517080000,"o":114454,"h":114453.9,"l":114450,"c":114450.1,"v":253100,"usd":2.21137163}
{"ts":1758517140000,"o":114450.1,"h":114452,"l":114449,"c":114452,"v":94900,"usd":0.82918427}
{"ts":1758517200000,"o":114452,"h":114460,"l":114451.9,"c":114460,"v":22400,"usd":0.19571155}
{"ts":1758517260000,"o":114460,"h":114459.9,"l":114431,"c":114431,"v":82600,"usd":0.72176837}
{"ts":1758517320000,"o":114431,"h":114431,"l":114413.9,"c":114414,"v":156900,"usd":1.37117948}
{"ts":1758517380000,"o":114414,"h":114428.1,"l":114414,"c":114415,"v":158800,"usd":1.38786181}
{"ts":1758517440000,"o":114415,"h":114425,"l":114416,"c":114425,"v":19800,"usd":0.17304519}
{"ts":1758517500000,"o":114425,"h":114424.9,"l":114400,"c":114400,"v":135500,"usd":1.18428292}
{"ts":1758517560000,"o":114400,"h":114400,"l":114400,"c":114400,"v":43500,"usd":0.38024655}
{"ts":1758517620000,"o":114400,"h":114418,"l":114381.8,"c":114418,"v":158300,"usd":1.38373628}
{"ts":1758517680000,"o":114418,"h":114418,"l":114392.8,"c":114397,"v":109200,"usd":0.95445017}
{"ts":1758517740000,"o":114397,"h":114409.6,"l":114388.1,"c":114388.1,"v":117400,"usd":1.026181}
{"ts":1758517800000,"o":114388.1,"h":114388.1,"l":114381.8,"c":114381.8,"v":48200,"usd":0.42137618}
{"ts":1758517860000,"o":114381.8,"h":114386,"l":114381.8,"c":114385.9,"v":37100,"usd":0.32434461}
{"ts":1758517920000,"o":114385.9,"h":114389.1,"l":114385.9,"c":114389.1,"v":83100,"usd":0.72648306}
{"ts":1758517980000,"o":114389.1,"h":114416,"l":114389.1,"c":114416,"v":486400,"usd":4.25152426}
{"ts":1758518040000,"o":114416,"h":114444.2,"l":114416,"c":114444.2,"v":23700,"usd":0.20711596}
{"ts":1758518100000,"o":114444.2,"h":114449.9,"l":114424,"c":114424,"v":310700,"usd":2.71478011}
{"ts":1758518160000,"o":114424,"h":114424,"l":114383.5,"c":114383.5,"v":64300,"usd":0.56199335}
{"ts":1758518220000,"o":114383.5,"h":114410,"l":114383.5,"c":114410,"v":53500,"usd":0.46769304}
{"ts":1758518280000,"o":114410,"h":114412.2,"l":114383.1,"c":114384,"v":384600,"usd":3.36166412}
{"ts":1758518340000,"o":114384,"h":114398.1,"l":114387,"c":114392,"v":64200,"usd":0.56120303}
{"ts":1758518400000,"o":114392,"h":114399,"l":114392,"c":114395,"v":114100,"usd":0.99740135}
{"ts":1758518460000,"o":114395,"h":114393,"l":114373.9,"c":114373.9,"v":45700,"usd":0.39952763}
{"ts":1758518520000,"o":114373.9,"h":114400,"l":114374,"c":114400,"v":83800,"usd":0.73259078}
{"ts":1758518580000,"o":114400,"h":114428.9,"l":114400,"c":114428.9,"v":127200,"usd":1.11175175}
{"ts":1758518640000,"o":114428.9,"h":114512,"l":114428.9,"c":114512,"v":81900,"usd":0.7154672}
{"ts":1758518700000,"o":114512,"h":114565.4,"l":114512,"c":114541.6,"v":351500,"usd":3.06825096}
{"ts":1758518760000,"o":114541.6,"h":114561,"l":114523.1,"c":114556,"v":75700,"usd":0.66088167}
{"ts":1758518820000,"o":114556,"h":114550,"l":114521,"c":114521,"v":94100,"usd":0.82154965}
{"ts":1758518880000,"o":114521,"h":114533,"l":114503,"c":114533,"v":102900,"usd":0.89857196}
{"ts":1758518940000,"o":114533,"h":114565,"l":114533,"c":114565,"v":23600,"usd":0.20602988}
{"ts":1758519000000,"o":114565,"h":114567,"l":114550.1,"c":114550.1,"v":343500,"usd":2.99825958}
{"ts":1758519060000,"o":114550.1,"h":114550.1,"l":114470,"c":114470,"v":214100,"usd":1.86943143}
{"ts":1758519120000,"o":114470,"h":114470,"l":114464,"c":114464,"v":318400,"usd":2.78157654}
{"ts":1758519180000,"o":114464,"h":114464.1,"l":114447.1,"c":114447.2,"v":79500,"usd":0.69455735}
{"ts":1758519240000,"o":114447.2,"h":114480.6,"l":114447.1,"c":114480.6,"v":267100,"usd":2.33337381}
{"ts":1758519300000,"o":114480.6,"h":114496,"l":114481,"c":114496,"v":13800,"usd":0.12053329}
{"ts":1758519360000,"o":114496,"h":114496,"l":114462,"c":114462,"v":668300,"usd":5.83701729}
{"ts":1758519420000,"o":114462,"h":114462,"l":114431,"c":114450.5,"v":292700,"usd":2.55758107}
{"ts":1758519480000,"o":114450.5,"h":114459.9,"l":114438.5,"c":114438.9,"v":180300,"usd":1.57535931}
{"ts":1758519540000,"o":114438.9,"h":114439,"l":114430,"c":114430,"v":302900,"usd":2.64683295}
{"ts":1758519600000,"o":114430,"h":114458.3,"l":114430,"c":114442.1,"v":105300,"usd":0.92005984}
{"ts":1758519660000,"o":114442.1,"h":114443,"l":114423.6,"c":114443,"v":69500,"usd":0.60733356}
{"ts":1758519720000,"o":114443,"h":114445,"l":114444.9,"c":114444.9,"v":128300,"usd":1.12105974}
{"ts":1758519780000,"o":114444.9,"h":114445,"l":114427.5,"c":114427.5,"v":298100,"usd":2.60489646}
{"ts":1758519840000,"o":114427.5,"h":114442,"l":114408.5,"c":114419,"v":160700,"usd":1.40434866}
{"ts":1758519900000,"o":114419,"h":114419,"l":114360.1,"c":114360.1,"v":267600,"usd":2.33922632}
{"ts":1758519960000,"o":114360.1,"h":114375.2,"l":114360.1,"c":114375.2,"v":174600,"usd":1.52664607}
{"ts":1758520020000,"o":114375.2,"h":114408.4,"l":114376,"c":114407.2,"v":147200,"usd":1.28689581}
{"ts":1758520080000,"o":114407.2,"h":114407.2,"l":114403,"c":114407,"v":160200,"usd":1.40028844}
{"ts":1758520140000,"o":114407,"h":114423,"l":114408,"c":114422,"v":11700,"usd":0.10226255}
{"ts":1758520200000,"o":114422,"h":114422,"l":114392.4,"c":114401,"v":437100,"usd":3.82013482}
{"ts":1758520260000,"o":114401,"h":114416.8,"l":114400.1,"c":114400.1,"v":43000,"usd":0.3758436}
{"ts":1758520320000,"o":114400.1,"h":114400,"l":114397,"c":114397,"v":108800,"usd":0.95107417}
{"ts":1758520380000,"o":114397,"h":114397.1,"l":114384.2,"c":114384.2,"v":492000,"usd":4.30082225}
{"ts":1758520440000,"o":114384.2,"h":114384.2,"l":114363.3,"c":114363.3,"v":172000,"usd":1.50379819}
{"ts":1758520500000,"o":114363.3,"h":114363.4,"l":114356.1,"c":114356.1,"v":33900,"usd":0.2964308}
{"ts":1758520560000,"o":114356.1,"h":114356.1,"l":114326.1,"c":114326.1,"v":63400,"usd":0.55446682}
{"ts":1758520620000,"o":114326.1,"h":114326.2,"l":114313.4,"c":114315,"v":69100,"usd":0.60442507}
{"ts":1758520680000,"o":114315,"h":114325.4,"l":114300,"c":114300.1,"v":231700,"usd":2.0270108}
{"ts":1758520740000,"o":114300.1,"h":114300,"l":114291,"c":114291,"v":63000,"usd":0.55119116}
{"ts":1758520800000,"o":114291,"h":114291,"l":113667,"c":113716.3,"v":21090400,"usd":185.06866963}
{"ts":1758520860000,"o":113716.3,"h":113738.4,"l":113391.4,"c":113520,"v":15957100,"usd":140.5879972}
{"ts":1758520920000,"o":113520,"h":113531.8,"l":113034,"c":113049.7,"v":8840900,"usd":78.03510773}
{"ts":1758520980000,"o":113049.7,"h":113103.8,"l":111756.2,"c":112147.9,"v":55060500,"usd":490.47962144}
{"ts":1758521040000,"o":112147.9,"h":112628.1,"l":112074.7,"c":112488.4,"v":12973800,"usd":115.47261263}
{"ts":1758521100000,"o":112488.4,"h":112643.3,"l":112267.3,"c":112560,"v":7978600,"usd":70.94039341}
{"ts":1758521160000,"o":112560,"h":112800,"l":112540,"c":112763.7,"v":2659400,"usd":23.59726378}
{"ts":1758521220000,"o":112763.7,"h":112880.7,"l":112670.1,"c":112810.6,"v":1280000,"usd":11.34771602}
{"ts":1758521280000,"o":112810.6,"h":112948,"l":112740.6,"c":112867.6,"v":580400,"usd":5.14215711}
{"ts":1758521340000,"o":112867.6,"h":112982.9,"l":112637,"c":112646.5,"v":2937200,"usd":26.03041227}
{"ts":1758521400000,"o":112646.5,"h":112880.6,"l":112658.6,"c":112784,"v":1120900,"usd":9.93782549}
{"ts":1758521460000,"o":112784,"h":112941.2,"l":112658.5,"c":112937.9,"v":2009900,"usd":17.82027821}
{"ts":1758521520000,"o":112937.9,"h":112982.8,"l":112810.1,"c":112845.7,"v":2550500,"usd":22.58872983}
{"ts":1758521580000,"o":112845.7,"h":113037.9,"l":112810.1,"c":112999.7,"v":2571300,"usd":22.7635126}
{"ts":1758521640000,"o":112999.7,"h":113121.5,"l":112938.4,"c":113100.8,"v":614500,"usd":5.43689322}
{"ts":1758521700000,"o":113100.8,"h":113157.7,"l":113030.1,"c":113032,"v":1050600,"usd":9.29007991}
{"ts":1758521760000,"o":113032,"h":113030,"l":112863.6,"c":112974,"v":550900,"usd":4.8778849}
{"ts":1758521820000,"o":112974,"h":113166.7,"l":112914.9,"c":113166.7,"v":1742700,"usd":15.41863484}
{"ts":1758521880000,"o":113166.7,"h":113198.9,"l":112968,"c":113081.8,"v":692100,"usd":6.12240477}
{"ts":1758521940000,"o":113081.8,"h":113144.8,"l":113018.7,"c":113125.6,"v":529900,"usd":4.68619307}
{"ts":1758522000000,"o":113125.6,"h":113168.3,"l":113096.7,"c":113116.9,"v":488100,"usd":4.31447459}
{"ts":1758522060000,"o":113116.9,"h":113133.4,"l":113093,"c":113098,"v":494700,"usd":4.37349796}
{"ts":1758522120000,"o":113098,"h":113100.9,"l":112800,"c":112800.1,"v":3530000,"usd":31.26428884}
{"ts":1758522180000,"o":112800.1,"h":112875.6,"l":112738.8,"c":112805.5,"v":939900,"usd":8.33205331}
{"ts":1758522240000,"o":112805.5,"h":112981.9,"l":112806.3,"c":112970.9,"v":293400,"usd":2.59860778}
{"ts":1758522300000,"o":112970.9,"h":113027.2,"l":112950.3,"c":112977.1,"v":355300,"usd":3.14438954}
{"ts":1758522360000,"o":112977.1,"h":113080,"l":112900.1,"c":112960,"v":341400,"usd":3.02094093}
{"ts":1758522420000,"o":112960,"h":112955.7,"l":112873.2,"c":112901.1,"v":186000,"usd":1.64698329}
{"ts":1758522480000,"o":112901.1,"h":112906.9,"l":112752.1,"c":112815,"v":432000,"usd":3.82917587}
{"ts":1758522540000,"o":112815,"h":112899.9,"l":112671.6,"c":112851.9,"v":647200,"usd":5.73938148}
{"ts":1758522600000,"o":112851.9,"h":112889,"l":112800.1,"c":112857,"v":183700,"usd":1.62786336}
{"ts":1758522660000,"o":112857,"h":112899.2,"l":112729.1,"c":112789,"v":248600,"usd":2.20353456}
{"ts":1758522720000,"o":112789,"h":112860,"l":112785.1,"c":112790.7,"v":227400,"usd":2.01585556}
{"ts":1758522780000,"o":112790.7,"h":112795.9,"l":112738.9,"c":112794,"v":185100,"usd":1.64125439}
{"ts":1758522840000,"o":112794,"h":112882.2,"l":112782.2,"c":112869,"v":2132300,"usd":18.89255965}
{"ts":1758522900000,"o":112869,"h":112873.6,"l":112750,"c":112780,"v":2767600,"usd":24.53456956}
{"ts":1758522960000,"o":112780,"h":112917.3,"l":112763,"c":112892.1,"v":386100,"usd":3.42178644}
{"ts":1758523020000,"o":112892.1,"h":112977,"l":112875.1,"c":112977,"v":220200,"usd":1.95013341}
{"ts":1758523080000,"o":112977,"h":112981.3,"l":112913.5,"c":112961,"v":475900,"usd":4.21281997}
{"ts":1758523140000,"o":112961,"h":113079.9,"l":112960.1,"c":113036.1,"v":456700,"usd":4.04019943}
{"ts":1758523200000,"o":113036.1,"h":113059.2,"l":112974.1,"c":112994.8,"v":104300,"usd":0.92285134}
{"ts":1758523260000,"o":112994.8,"h":113000,"l":112862.2,"c":112895,"v":233200,"usd":2.06533171}
{"ts":1758523320000,"o":112895,"h":112997.1,"l":112896.9,"c":112902.2,"v":1292300,"usd":11.44163429}
{"ts":1758523380000,"o":112902.2,"h":112959,"l":112894,"c":112959,"v":176500,"usd":1.563058}
{"ts":1758523440000,"o":112959,"h":112988.9,"l":112957,"c":112970,"v":169500,"usd":1.50043279}
{"ts":1758523500000,"o":112970,"h":113039.5,"l":112977,"c":113014.1,"v":394700,"usd":3.49303498}
{"ts":1758523560000,"o":113014.1,"h":113019.8,"l":112964,"c":113003,"v":180600,"usd":1.59836168}
{"ts":1758523620000,"o":113003,"h":113002.1,"l":112956,"c":112977.1,"v":193300,"usd":1.71097839}
{"ts":1758523680000,"o":112977.1,"h":113021.8,"l":112963,"c":113017,"v":172100,"usd":1.52323854}
{"ts":1758523740000,"o":113017,"h":113039.4,"l":112969.9,"c":112989.1,"v":287700,"usd":2.54612153}
{"ts":1758523800000,"o":112989.1,"h":113039.3,"l":112995,"c":113034.8,"v":227700,"usd":2.01489848}
{"ts":1758523860000,"o":113034.8,"h":113099.9,"l":113025,"c":113088.5,"v":1501400,"usd":13.28196907}
{"ts":1758523920000,"o":113088.5,"h":113088.4,"l":113000,"c":113000,"v":109600,"usd":0.96953946}
{"ts":1758523980000,"o":113000,"h":113000,"l":112900.1,"c":112936.1,"v":1746600,"usd":15.46251674}
{"ts":1758524040000,"o":112936.1,"h":112969.2,"l":112910.4,"c":112950,"v":497100,"usd":4.40213104}
{"ts":1758524100000,"o":112950,"h":112970,"l":112880.8,"c":112880.8,"v":309100,"usd":2.73707679}
{"ts":1758524160000,"o":112880.8,"h":112898.6,"l":112804.6,"c":112824,"v":1251800,"usd":11.09291498}
{"ts":1758524220000,"o":112824,"h":112880.1,"l":112783.7,"c":112848.5,"v":1829600,"usd":16.2158403}
{"ts":1758524280000,"o":112848.5,"h":112872,"l":112843.3,"c":112872,"v":133000,"usd":1.17845954}
{"ts":1758524340000,"o":112872,"h":112941.4,"l":112872,"c":112927,"v":1119300,"usd":9.91394074}
{"ts":1758524400000,"o":112927,"h":112924,"l":112871,"c":112871.9,"v":46900,"usd":0.41545328}
{"ts":1758524460000,"o":112871.9,"h":112871.9,"l":112700.5,"c":112769.5,"v":289400,"usd":2.56705283}
{"ts":1758524520000,"o":112769.5,"h":112848,"l":112768.1,"c":112831.8,"v":187800,"usd":1.66474776}
{"ts":1758524580000,"o":112831.8,"h":112828.1,"l":112764.1,"c":112790.9,"v":88200,"usd":0.78191925}
{"ts":1758524640000,"o":112790.9,"h":112941.4,"l":112775.1,"c":112937.3,"v":172200,"usd":1.52597114}
{"ts":1758524700000,"o":112937.3,"h":112937.6,"l":112807,"c":112843,"v":176800,"usd":1.56651964}
{"ts":1758524760000,"o":112843,"h":112913,"l":112833.7,"c":112874,"v":109200,"usd":0.96769642}
{"ts":1758524820000,"o":112874,"h":112885.9,"l":112818.6,"c":112876,"v":91600,"usd":0.81159522}
{"ts":1758524880000,"o":112876,"h":112932.6,"l":112876,"c":112884.7,"v":359800,"usd":3.18667273}
{"ts":1758524940000,"o":112884.7,"h":112901.8,"l":112868.1,"c":112901.8,"v":287700,"usd":2.54873518}
{"ts":1758525000000,"o":112901.8,"h":112922,"l":112886,"c":112922,"v":185400,"usd":1.6419059}
{"ts":1758525060000,"o":112922,"h":112922,"l":112868.3,"c":112880.1,"v":226600,"usd":2.00733722}
{"ts":1758525120000,"o":112880.1,"h":112880,"l":112800.1,"c":112811,"v":188300,"usd":1.668802}
{"ts":1758525180000,"o":112811,"h":112823.9,"l":112738.1,"c":112756,"v":193800,"usd":1.7185054}
{"ts":1758525240000,"o":112756,"h":112789.9,"l":112740.6,"c":112745,"v":173600,"usd":1.5393729}
{"ts":1758525300000,"o":112745,"h":112790,"l":112744.4,"c":112746,"v":394500,"usd":3.49793974}
{"ts":1758525360000,"o":112746,"h":112774,"l":112746,"c":112764.4,"v":92600,"usd":0.82119016}
{"ts":1758525420000,"o":112764.4,"h":112783.9,"l":112764.5,"c":112783.9,"v":61300,"usd":0.54356212}
{"ts":1758525480000,"o":112783.9,"h":112784,"l":112750.8,"c":112758.1,"v":72400,"usd":0.6419793}
{"ts":1758525540000,"o":112758.1,"h":112758,"l":112704.1,"c":112712.4,"v":147200,"usd":1.30594411}
{"ts":1758525600000,"o":112712.4,"h":112712.3,"l":112650.1,"c":112669,"v":538600,"usd":4.77980132}
{"ts":1758525660000,"o":112669,"h":112753.4,"l":112658.1,"c":112742.2,"v":176300,"usd":1.56439697}
{"ts":1758525720000,"o":112742.2,"h":112760,"l":112721.1,"c":112760,"v":127400,"usd":1.12988111}
{"ts":1758525780000,"o":112760,"h":112799.9,"l":112740.6,"c":112785.1,"v":266800,"usd":2.36573314}
{"ts":1758525840000,"o":112785.1,"h":112788,"l":112721.1,"c":112788,"v":347000,"usd":3.077409}
{"ts":1758525900000,"o":112788,"h":112788.1,"l":112705.1,"c":112735,"v":450700,"usd":3.99794415}
{"ts":1758525960000,"o":112735,"h":112725.9,"l":112670,"c":112680.2,"v":141700,"usd":1.25726231}
{"ts":1758526020000,"o":112680.2,"h":112725.9,"l":112617,"c":112725.9,"v":222900,"usd":1.97873151}
{"ts":1758526080000,"o":112725.9,"h":112809.3,"l":112726,"c":112809.3,"v":209100,"usd":1.8541011}
{"ts":1758526140000,"o":112809.3,"h":112865.2,"l":112825.6,"c":112865.2,"v":53200,"usd":0.47143065}
{"ts":1758526200000,"o":112865.2,"h":112865.2,"l":112830.2,"c":112830.2,"v":50100,"usd":0.4439512}
{"ts":1758526260000,"o":112830.2,"h":112850.9,"l":112786.5,"c":112824,"v":115800,"usd":1.02651966}
{"ts":1758526320000,"o":112824,"h":112829,"l":112786.1,"c":112828.9,"v":187500,"usd":1.66209699}
{"ts":1758526380000,"o":112828.9,"h":112959.5,"l":112829,"c":112931.2,"v":227700,"usd":2.01681495}
{"ts":1758526440000,"o":112931.2,"h":112931.2,"l":112862,"c":112913,"v":55300,"usd":0.48988651}
{"ts":1758526500000,"o":112913,"h":112962.8,"l":112892,"c":112893,"v":138500,"usd":1.22652352}
{"ts":1758526560000,"o":112893,"h":112908,"l":112857,"c":112867,"v":57900,"usd":0.51292704}
{"ts":1758526620000,"o":112867,"h":112857.1,"l":112802,"c":112802,"v":59600,"usd":0.52817142}
{"ts":1758526680000,"o":112802,"h":112921.1,"l":112791.7,"c":112901.2,"v":239400,"usd":2.12156784}
{"ts":1758526740000,"o":112901.2,"h":112910.9,"l":112875.1,"c":112887.1,"v":59000,"usd":0.5226207}
{"ts":1758526800000,"o":112887.1,"h":112890.3,"l":112854.4,"c":112869,"v":93200,"usd":0.8257215}
{"ts":1758526860000,"o":112869,"h":112909.8,"l":112854.4,"c":112899,"v":134700,"usd":1.19334439}
{"ts":1758526920000,"o":112899,"h":112981.1,"l":112900.2,"c":112977.6,"v":113900,"usd":1.00844125}
{"ts":1758526980000,"o":112977.6,"h":112999.8,"l":112969.1,"c":112983.5,"v":72500,"usd":0.64166275}
{"ts":1758527040000,"o":112983.5,"h":112999.9,"l":112969.1,"c":112997.1,"v":37300,"usd":0.33014105}
{"ts":1758527100000,"o":112997.1,"h":113028,"l":112997.1,"c":113028,"v":62600,"usd":0.55392652}
{"ts":1758527160000,"o":113028,"h":113041.8,"l":113003,"c":113007,"v":155700,"usd":1.37762381}
{"ts":1758527220000,"o":113007,"h":113014.4,"l":112951.8,"c":112961.1,"v":51100,"usd":0.45231684}
{"ts":1758527280000,"o":112961.1,"h":113040,"l":112961.1,"c":113014,"v":67200,"usd":0.59457253}
{"ts":1758527340000,"o":113014,"h":113041.7,"l":112998,"c":113041.6,"v":490400,"usd":4.33879192}
{"ts":1758527400000,"o":113041.6,"h":113041.6,"l":113012.1,"c":113012.9,"v":57300,"usd":0.50697987}
{"ts":1758527460000,"o":113012.9,"h":113012.9,"l":112704,"c":112742.2,"v":4005500,"usd":35.48869085}
{"ts":1758527520000,"o":112742.2,"h":112759.9,"l":112705.4,"c":112727.7,"v":289700,"usd":2.56973884}
{"ts":1758527580000,"o":112727.7,"h":112746.9,"l":112636.7,"c":112641.6,"v":767000,"usd":6.80605839}
{"ts":1758527640000,"o":112641.6,"h":112710.1,"l":112624,"c":112675.1,"v":399600,"usd":3.54674397}
{"ts":1758527700000,"o":112675.1,"h":112674,"l":112531,"c":112605.9,"v":852700,"usd":7.57308028}
{"ts":1758527760000,"o":112605.9,"h":112629.6,"l":112507.1,"c":112589.4,"v":564900,"usd":5.01839967}
{"ts":1758527820000,"o":112589.4,"h":112604,"l":112560.1,"c":112560.1,"v":73800,"usd":0.65542981}
{"ts":1758527880000,"o":112560.1,"h":112597.9,"l":112528.2,"c":112580.1,"v":631000,"usd":5.60608435}
{"ts":1758527940000,"o":112580.1,"h":112586,"l":112525.2,"c":112549.9,"v":168700,"usd":1.49911941}
{"ts":1758528000000,"o":112549.9,"h":112570,"l":112535.1,"c":112565.9,"v":106500,"usd":0.94625432}
{"ts":1758528060000,"o":112565.9,"h":112613.7,"l":112483.2,"c":112613.7,"v":791700,"usd":7.03488004}
{"ts":1758528120000,"o":112613.7,"h":112611.1,"l":112551.8,"c":112574,"v":254400,"usd":2.25987923}
{"ts":1758528180000,"o":112574,"h":112601.2,"l":112530.1,"c":112542.1,"v":92700,"usd":0.82349038}
{"ts":1758528240000,"o":112542.1,"h":112542.1,"l":112513.1,"c":112517.8,"v":29100,"usd":0.25861342}
{"ts":1758528300000,"o":112517.8,"h":112575.4,"l":112517.8,"c":112570.8,"v":114100,"usd":1.01390449}
{"ts":1758528360000,"o":112570.8,"h":112574.2,"l":112522.1,"c":112536.1,"v":125000,"usd":1.11061927}
{"ts":1758528420000,"o":112536.1,"h":112562.4,"l":112525,"c":112562.4,"v":116100,"usd":1.03159034}
{"ts":1758528480000,"o":112562.4,"h":112642.8,"l":112550.9,"c":112642.8,"v":330100,"usd":2.93236144}
{"ts":1758528540000,"o":112642.8,"h":112771.2,"l":112630.1,"c":112746.2,"v":434100,"usd":3.85207735}
{"ts":1758528600000,"o":112746.2,"h":112762.8,"l":112717.3,"c":112754.9,"v":45000,"usd":0.3991595}
{"ts":1758528660000,"o":112754.9,"h":112754.8,"l":112724.9,"c":112752.1,"v":174100,"usd":1.54423241}
{"ts":1758528720000,"o":112752.1,"h":112769.6,"l":112705.4,"c":112711,"v":179000,"usd":1.58781484}
{"ts":1758528780000,"o":112711,"h":112780,"l":112713,"c":112780,"v":97600,"usd":0.8656765}
{"ts":1758528840000,"o":112780,"h":112819,"l":112721.5,"c":112723,"v":158000,"usd":1.40103145}
{"ts":1758528900000,"o":112723,"h":112723,"l":112664.7,"c":112676.1,"v":96100,"usd":0.85271142}
{"ts":1758528960000,"o":112676.1,"h":112676,"l":112578,"c":112611,"v":149700,"usd":1.32934539}
{"ts":1758529020000,"o":112611,"h":112643,"l":112609.1,"c":112631.8,"v":53800,"usd":0.47770991}
{"ts":1758529080000,"o":112631.8,"h":112676,"l":112631.8,"c":112670,"v":168100,"usd":1.49227225}
{"ts":1758529140000,"o":112670,"h":112705.6,"l":112670,"c":112705.6,"v":81500,"usd":0.72321732}
{"ts":1758529200000,"o":112705.6,"h":112759.9,"l":112705.6,"c":112753.6,"v":59400,"usd":0.52691232}
{"ts":1758529260000,"o":112753.6,"h":112759.8,"l":112672,"c":112672.1,"v":266500,"usd":2.36480123}
{"ts":1758529320000,"o":112672.1,"h":112765.6,"l":112672.1,"c":112748.9,"v":98900,"usd":0.87746301}
{"ts":1758529380000,"o":112748.9,"h":112748,"l":112699.1,"c":112701.8,"v":101200,"usd":0.89773801}
{"ts":1758529440000,"o":112701.8,"h":112710,"l":112696.1,"c":112696.1,"v":67000,"usd":0.594512}
{"ts":1758529500000,"o":112696.1,"h":112710,"l":112696.1,"c":112710,"v":78900,"usd":0.70009985}
{"ts":1758529560000,"o":112710,"h":112758.7,"l":112710,"c":112740.1,"v":82700,"usd":0.7335202}
{"ts":1758529620000,"o":112740.1,"h":112743,"l":112730,"c":112730,"v":90400,"usd":0.80187174}
{"ts":1758529680000,"o":112730,"h":112730,"l":112527.3,"c":112618.3,"v":878100,"usd":7.79314424}
{"ts":1758529740000,"o":112618.3,"h":112657.1,"l":112618.4,"c":112640,"v":107400,"usd":0.95356093}
{"ts":1758529800000,"o":112640,"h":112698.9,"l":112640.1,"c":112678.7,"v":107000,"usd":0.94955774}
{"ts":1758529860000,"o":112678.7,"h":112678,"l":112639.1,"c":112647,"v":42100,"usd":0.37371583}
{"ts":1758529920000,"o":112647,"h":112672.6,"l":112651,"c":112672.6,"v":41900,"usd":0.37192299}
{"ts":1758529980000,"o":112672.6,"h":112676.9,"l":112643.1,"c":112651,"v":45700,"usd":0.40567154}
{"ts":1758530040000,"o":112651,"h":112654.9,"l":112589,"c":112595.4,"v":220500,"usd":1.95808665}
{"ts":1758530100000,"o":112595.4,"h":112655.9,"l":112595.5,"c":112655.9,"v":36100,"usd":0.32052798}
{"ts":1758530160000,"o":112655.9,"h":112762.6,"l":112655.1,"c":112743.3,"v":204900,"usd":1.8175812}
{"ts":1758530220000,"o":112743.3,"h":112743.3,"l":112699,"c":112713.1,"v":50500,"usd":0.44806075}
{"ts":1758530280000,"o":112713.1,"h":112760,"l":112713.1,"c":112760,"v":132900,"usd":1.1787175}
{"ts":1758530340000,"o":112760,"h":112771.7,"l":112727,"c":112727,"v":35600,"usd":0.31576016}
{"ts":1758530400000,"o":112727,"h":112778,"l":112727,"c":112778,"v":80100,"usd":0.71047678}
{"ts":1758530460000,"o":112778,"h":112787.2,"l":112745,"c":112745,"v":63900,"usd":0.5666704}
{"ts":1758530520000,"o":112745,"h":112744,"l":112710.1,"c":112710.1,"v":35700,"usd":0.31671687}
{"ts":1758530580000,"o":112710.1,"h":112740,"l":112710,"c":112740,"v":111900,"usd":0.99277685}
{"ts":1758530640000,"o":112740,"h":112748,"l":112731.1,"c":112731.1,"v":63600,"usd":0.56409963}
{"ts":1758530700000,"o":112731.1,"h":112753.7,"l":112729.6,"c":112751.5,"v":78700,"usd":0.69806504}
{"ts":1758530760000,"o":112751.5,"h":112751.5,"l":112733,"c":112733,"v":21000,"usd":0.18626444}
{"ts":1758530820000,"o":112733,"h":112736,"l":112718,"c":112718,"v":93200,"usd":0.82673048}
{"ts":1758530880000,"o":112718,"h":112728.7,"l":112717.5,"c":112728.7,"v":128600,"usd":1.14089664}
{"ts":1758530940000,"o":112728.7,"h":112727.6,"l":112695,"c":112704,"v":762100,"usd":6.76190238}
{"ts":1758531000000,"o":112704,"h":112815.9,"l":112706.1,"c":112800.4,"v":217200,"usd":1.92584639}
{"ts":1758531060000,"o":112800.4,"h":112801,"l":112769.2,"c":112769.2,"v":517800,"usd":4.59042734}
{"ts":1758531120000,"o":112769.2,"h":112769.2,"l":112738.1,"c":112758.8,"v":164100,"usd":1.45539593}
{"ts":1758531180000,"o":112758.8,"h":112758.5,"l":112720,"c":112758.5,"v":88800,"usd":0.7876813}
{"ts":1758531240000,"o":112758.5,"h":112758.5,"l":112730.1,"c":112730.1,"v":53200,"usd":0.47182538}
{"ts":1758531300000,"o":112730.1,"h":112730,"l":112700.1,"c":112700.5,"v":46300,"usd":0.41076665}
{"ts":1758531360000,"o":112700.5,"h":112742.8,"l":112700.5,"c":112742.8,"v":145100,"usd":1.28740068}
{"ts":1758531420000,"o":112742.8,"h":112742.8,"l":112726,"c":112726,"v":18100,"usd":0.16055607}
{"ts":1758531480000,"o":112726,"h":112723,"l":112680,"c":112680,"v":36100,"usd":0.32031622}
{"ts":1758531540000,"o":112680,"h":112681,"l":112668.5,"c":112680.9,"v":119500,"usd":1.06054572}
{"ts":1758531600000,"o":112680.9,"h":112681,"l":112667.9,"c":112678,"v":72000,"usd":0.63898431}
{"ts":1758531660000,"o":112678,"h":112693.6,"l":112677,"c":112677.4,"v":26200,"usd":0.2325066}
{"ts":1758531720000,"o":112677.4,"h":112719.8,"l":112667.8,"c":112676.6,"v":116500,"usd":1.03385062}
{"ts":1758531780000,"o":112676.6,"h":112713.3,"l":112676.6,"c":112713.3,"v":106300,"usd":0.94334924}
{"ts":1758531840000,"o":112713.3,"h":112713,"l":112672,"c":112672,"v":162900,"usd":1.4455044}
{"ts":1758531900000,"o":112672,"h":112672.1,"l":112636,"c":112654.5,"v":334000,"usd":2.9647662}
{"ts":1758531960000,"o":112654.5,"h":112667,"l":112634.4,"c":112634.4,"v":68500,"usd":0.60803155}
{"ts":1758532020000,"o":112634.4,"h":112630,"l":112592.2,"c":112602.5,"v":124800,"usd":1.10821876}
{"ts":1758532080000,"o":112602.5,"h":112619.9,"l":112602.9,"c":112619.9,"v":116500,"usd":1.03456845}
{"ts":1758532140000,"o":112619.9,"h":112641.2,"l":112616,"c":112635,"v":48000,"usd":0.42619226}
{"ts":1758532200000,"o":112635,"h":112633,"l":112603,"c":112609,"v":43600,"usd":0.38715162}
{"ts":1758532260000,"o":112609,"h":112608.1,"l":112608,"c":112608,"v":1200,"usd":0.01065648}
{"ts":1758532320000,"o":112608,"h":112608.1,"l":112608,"c":112608.1,"v":2000,"usd":0.0177608}
{"ts":1758532380000,"o":112608.1,"h":112624,"l":112550.1,"c":112552,"v":88500,"usd":0.78601795}
{"ts":1758532440000,"o":112552,"h":112550.1,"l":112530.5,"c":112536.9,"v":54600,"usd":0.48516106}
{"ts":1758532500000,"o":112536.9,"h":112535,"l":112478.3,"c":112478.4,"v":1208900,"usd":10.74569398}
{"ts":1758532560000,"o":112478.4,"h":112522,"l":112478.3,"c":112521.1,"v":152200,"usd":1.35293502}
{"ts":1758532620000,"o":112521.1,"h":112595.3,"l":112521,"c":112578,"v":202100,"usd":1.79527369}
{"ts":1758532680000,"o":112578,"h":112578,"l":112451,"c":112514.4,"v":270300,"usd":2.40214936}
{"ts":1758532740000,"o":112514.4,"h":112526,"l":112508.9,"c":112508.9,"v":59400,"usd":0.52790051}
{"ts":1758532800000,"o":112508.9,"h":112538.6,"l":112479.1,"c":112479.1,"v":265900,"usd":2.36314234}
{"ts":1758532860000,"o":112479.1,"h":112479.1,"l":112450,"c":112460.3,"v":229500,"usd":2.04059978}
{"ts":1758532920000,"o":112460.3,"h":112513,"l":112460.3,"c":112513,"v":140900,"usd":1.2525872}
{"ts":1758532980000,"o":112513,"h":112514.9,"l":112438,"c":112467,"v":216800,"usd":1.92754369}
{"ts":1758533040000,"o":112467,"h":112454.2,"l":112393.7,"c":112409.2,"v":488200,"usd":4.3432269}
{"ts":1758533100000,"o":112409.2,"h":112417.9,"l":112388,"c":112406,"v":221700,"usd":1.97246672}
{"ts":1758533160000,"o":112406,"h":112477,"l":112394.9,"c":112461,"v":154000,"usd":1.36975587}
{"ts":1758533220000,"o":112461,"h":112451.1,"l":112424,"c":112445.9,"v":45200,"usd":0.40200076}
{"ts":1758533280000,"o":112445.9,"h":112465,"l":112446,"c":112463.1,"v":58500,"usd":0.52022169}
{"ts":1758533340000,"o":112463.1,"h":112491.6,"l":112458,"c":112458,"v":69300,"usd":0.61614437}
{"ts":1758533400000,"o":112458,"h":112457.1,"l":112457,"c":112457.1,"v":1300,"usd":0.01155999}
{"ts":1758533460000,"o":112457.1,"h":112469,"l":112427,"c":112469,"v":139800,"usd":1.24318904}
{"ts":1758533520000,"o":112469,"h":112498.1,"l":112331.9,"c":112332.9,"v":391900,"usd":3.48584096}
{"ts":1758533580000,"o":112332.9,"h":112368,"l":112284.7,"c":112350.9,"v":866500,"usd":7.71409595}
{"ts":1758533640000,"o":112350.9,"h":112420.7,"l":112290.1,"c":112399,"v":1389200,"usd":12.36503793}
{"ts":1758533700000,"o":112399,"h":112541,"l":112420.8,"c":112505,"v":517700,"usd":4.6019822}
{"ts":1758533760000,"o":112505,"h":112502,"l":112434.1,"c":112476,"v":147700,"usd":1.31325146}
{"ts":1758533820000,"o":112476,"h":112488,"l":112400.1,"c":112416,"v":259200,"usd":2.30530087}
{"ts":1758533880000,"o":112416,"h":112427.5,"l":112384.2,"c":112384.2,"v":130100,"usd":1.15741037}
{"ts":1758533940000,"o":112384.2,"h":112372.8,"l":112326.9,"c":112349,"v":119800,"usd":1.06641518}
{"ts":1758534000000,"o":112349,"h":112369.8,"l":112316.3,"c":112320,"v":133500,"usd":1.18835852}
{"ts":1758534060000,"o":112320,"h":112400,"l":112321,"c":112400,"v":4766800,"usd":42.4129911}
{"ts":1758534120000,"o":112400,"h":112400.1,"l":112349,"c":112367.7,"v":5663100,"usd":50.38441287}
{"ts":1758534180000,"o":112367.7,"h":112380.3,"l":112350.1,"c":112380.3,"v":180300,"usd":1.60463762}
{"ts":1758534240000,"o":112380.3,"h":112407.3,"l":112380.4,"c":112407.3,"v":404900,"usd":3.60255532}
{"ts":1758534300000,"o":112407.3,"h":112411.9,"l":112356.5,"c":112405.3,"v":291300,"usd":2.59190453}
{"ts":1758534360000,"o":112405.3,"h":112458.5,"l":112389.6,"c":112458.4,"v":446700,"usd":3.9737936}
{"ts":1758534420000,"o":112458.4,"h":112458.4,"l":112393.1,"c":112393.1,"v":184300,"usd":1.6391862}
{"ts":1758534480000,"o":112393.1,"h":112389,"l":112333.1,"c":112355.7,"v":1021600,"usd":9.09290873}
{"ts":1758534540000,"o":112355.7,"h":112380.2,"l":112333,"c":112333.1,"v":778200,"usd":6.9267384}
{"ts":1758534600000,"o":112333.1,"h":112384.5,"l":112333.1,"c":112342.8,"v":199700,"usd":1.77735524}
{"ts":1758534660000,"o":112342.8,"h":112342.7,"l":112283.7,"c":112283.8,"v":849900,"usd":7.5662536}
{"ts":1758534720000,"o":112283.8,"h":112328.8,"l":112269.8,"c":112278.1,"v":437500,"usd":3.89585081}
{"ts":1758534780000,"o":112278.1,"h":112304.5,"l":112257.2,"c":112304.5,"v":643300,"usd":5.72933939}
{"ts":1758534840000,"o":112304.5,"h":112321.5,"l":112231.6,"c":112284.1,"v":515200,"usd":4.58866099}
{"ts":1758534900000,"o":112284.1,"h":112406.7,"l":112284.1,"c":112406.1,"v":944700,"usd":8.41052953}
{"ts":1758534960000,"o":112406.1,"h":112482.9,"l":112399,"c":112470.6,"v":199400,"usd":1.77333354}
{"ts":1758535020000,"o":112470.6,"h":112471,"l":112424.7,"c":112429,"v":85100,"usd":0.75674862}
{"ts":1758535080000,"o":112429,"h":112428.9,"l":112400,"c":112401.1,"v":175600,"usd":1.56211762}
{"ts":1758535140000,"o":112401.1,"h":112402,"l":112400,"c":112400,"v":535700,"usd":4.7660154}
{"ts":1758535200000,"o":112400,"h":112419.9,"l":112400,"c":112419.9,"v":381900,"usd":3.39760376}
{"ts":1758535260000,"o":112419.9,"h":112479.6,"l":112428.3,"c":112467,"v":257700,"usd":2.29160218}
{"ts":1758535320000,"o":112467,"h":112475.5,"l":112416.1,"c":112456.2,"v":429100,"usd":3.81632709}
{"ts":1758535380000,"o":112456.2,"h":112514.8,"l":112444.2,"c":112444.3,"v":505900,"usd":4.49775479}
{"ts":1758535440000,"o":112444.3,"h":112444,"l":112342.1,"c":112350.1,"v":455100,"usd":4.04954818}
{"ts":1758535500000,"o":112350.1,"h":112436,"l":112349.5,"c":112436,"v":219400,"usd":1.95202759}
{"ts":1758535560000,"o":112436,"h":112479.9,"l":112436.4,"c":112473.1,"v":207700,"usd":1.84695591}
{"ts":1758535620000,"o":112473.1,"h":112503.8,"l":112474,"c":112489,"v":150700,"usd":1.3396365}
{"ts":1758535680000,"o":112489,"h":112525.5,"l":112488,"c":112524.4,"v":132100,"usd":1.17414775}
{"ts":1758535740000,"o":112524.4,"h":112570.9,"l":112503.6,"c":112559,"v":305100,"usd":2.71110339}
{"ts":1758535800000,"o":112559,"h":112559,"l":112550.1,"c":112558,"v":78000,"usd":0.69300124}
{"ts":1758535860000,"o":112558,"h":112588,"l":112552,"c":112588,"v":200400,"usd":1.78035385}
{"ts":1758535920000,"o":112588,"h":112588,"l":112569,"c":112588,"v":185100,"usd":1.64419656}
{"ts":1758535980000,"o":112588,"h":112588,"l":112580.1,"c":112580.2,"v":89200,"usd":0.79229813}
{"ts":1758536040000,"o":112580.2,"h":112580.2,"l":112579,"c":112579,"v":29200,"usd":0.25937203}
{"ts":1758536100000,"o":112579,"h":112588,"l":112579,"c":112588,"v":122200,"usd":1.08543152}
{"ts":1758536160000,"o":112588,"h":112597,"l":112576,"c":112576,"v":182300,"usd":1.61917548}
{"ts":1758536220000,"o":112576,"h":112595,"l":112576,"c":112595,"v":99800,"usd":0.88648472}
{"ts":1758536280000,"o":112595,"h":112648.8,"l":112595,"c":112648.8,"v":213100,"usd":1.89216313}
{"ts":1758536340000,"o":112648.8,"h":112662.8,"l":112635,"c":112662.1,"v":119500,"usd":1.0608107}
{"ts":1758536400000,"o":112662.1,"h":112684.5,"l":112662.1,"c":112684.4,"v":92800,"usd":0.82363132}
{"ts":1758536460000,"o":112684.4,"h":112684.4,"l":112634,"c":112672,"v":364500,"usd":3.2355395}
{"ts":1758536520000,"o":112672,"h":112700,"l":112673,"c":112700,"v":117300,"usd":1.04089712}
{"ts":1758536580000,"o":112700,"h":112700.4,"l":112700,"c":112700.4,"v":61200,"usd":0.54303372}
{"ts":1758536640000,"o":112700.4,"h":112715,"l":112700.3,"c":112715,"v":38200,"usd":0.3389408}
{"ts":1758536700000,"o":112715,"h":112741.6,"l":112715,"c":112741.6,"v":128000,"usd":1.13541751}
{"ts":1758536760000,"o":112741.6,"h":112741.6,"l":112718,"c":112718,"v":125100,"usd":1.10964796}
{"ts":1758536820000,"o":112718,"h":112718.1,"l":112687,"c":112687,"v":245500,"usd":2.17830013}
{"ts":1758536880000,"o":112687,"h":112687,"l":112640.8,"c":112678.3,"v":107200,"usd":0.951496}
{"ts":1758536940000,"o":112678.3,"h":112679,"l":112651.1,"c":112651.1,"v":88100,"usd":0.78189797}
{"ts":1758537000000,"o":112651.1,"h":112651.1,"l":112633,"c":112633.1,"v":50900,"usd":0.45186433}
{"ts":1758537060000,"o":112633.1,"h":112633,"l":112600,"c":112600,"v":673600,"usd":5.98214155}
{"ts":1758537120000,"o":112600,"h":112597,"l":112555,"c":112555,"v":182600,"usd":1.62207063}
{"ts":1758537180000,"o":112555,"h":112555,"l":112505.6,"c":112534.9,"v":2348300,"usd":20.86453977}
{"ts":1758537240000,"o":112534.9,"h":112563.7,"l":112535,"c":112547.1,"v":167100,"usd":1.48470853}
{"ts":1758537300000,"o":112547.1,"h":112547,"l":112516.9,"c":112520.1,"v":38800,"usd":0.34478505}
{"ts":1758537360000,"o":112520.1,"h":112568,"l":112514.8,"c":112514.8,"v":254100,"usd":2.25774031}
{"ts":1758537420000,"o":112514.8,"h":112537,"l":112510.1,"c":112514,"v":58300,"usd":0.51813777}
{"ts":1758537480000,"o":112514,"h":112510,"l":112500,"c":112500,"v":85900,"usd":0.76355368}
{"ts":1758537540000,"o":112500,"h":112500.1,"l":112456,"c":112497.1,"v":227600,"usd":2.02374488}
{"ts":1758537600000,"o":112497.1,"h":112513,"l":112493.1,"c":112511.1,"v":45100,"usd":0.4008635}
{"ts":1758537660000,"o":112511.1,"h":112516,"l":112499,"c":112499,"v":99000,"usd":0.87994137}
{"ts":1758537720000,"o":112499,"h":112499.1,"l":112498,"c":112498.1,"v":133600,"usd":1.1875704}
{"ts":1758537780000,"o":112498.1,"h":112502,"l":112498,"c":112502,"v":110000,"usd":0.9777859}
{"ts":1758537840000,"o":112502,"h":112527.8,"l":112502,"c":112524,"v":110300,"usd":0.98030038}
{"ts":1758537900000,"o":112524,"h":112544.2,"l":112515,"c":112544.2,"v":218600,"usd":1.94272539}
{"ts":1758537960000,"o":112544.2,"h":112575,"l":112544.1,"c":112575,"v":52100,"usd":0.46287774}
{"ts":1758538020000,"o":112575,"h":112601.9,"l":112575,"c":112601.9,"v":80200,"usd":0.71227491}
{"ts":1758538080000,"o":112601.9,"h":112631,"l":112601.9,"c":112631,"v":26600,"usd":0.23620526}
{"ts":1758538140000,"o":112631,"h":112698.1,"l":112631,"c":112690,"v":253500,"usd":2.24975427}
{"ts":1758538200000,"o":112690,"h":112727,"l":112690,"c":112727,"v":133500,"usd":1.1844515}
{"ts":1758538260000,"o":112727,"h":112770.9,"l":112727,"c":112770.9,"v":162000,"usd":1.43682373}
{"ts":1758538320000,"o":112770.9,"h":112854.9,"l":112767.1,"c":112835.1,"v":467900,"usd":4.14736449}
{"ts":1758538380000,"o":112835.1,"h":112845.3,"l":112808.4,"c":112835.1,"v":106500,"usd":0.94392721}
{"ts":1758538440000,"o":112835.1,"h":112918.7,"l":112835.1,"c":112903,"v":500600,"usd":4.4342242}
{"ts":1758538500000,"o":112903,"h":112911.2,"l":112891.1,"c":112911.2,"v":88700,"usd":0.78564039}
{"ts":1758538560000,"o":112911.2,"h":112911.1,"l":112867,"c":112867,"v":187700,"usd":1.6626}
{"ts":1758538620000,"o":112867,"h":112917.7,"l":112867,"c":112917.7,"v":166300,"usd":1.47310782}
{"ts":1758538680000,"o":112917.7,"h":112917.6,"l":112907,"c":112907,"v":124500,"usd":1.10263149}
{"ts":1758538740000,"o":112907,"h":112907.1,"l":112877.3,"c":112879,"v":59600,"usd":0.52793977}
{"ts":1758538800000,"o":112879,"h":112880,"l":112853.3,"c":112860,"v":70900,"usd":0.62815725}
{"ts":1758538860000,"o":112860,"h":112876,"l":112855.9,"c":112876,"v":216800,"usd":1.92083396}
{"ts":1758538920000,"o":112876,"h":112884,"l":112876,"c":112884,"v":30400,"usd":0.26931303}
{"ts":1758538980000,"o":112884,"h":112886.7,"l":112868.4,"c":112886.7,"v":116800,"usd":1.03473687}
{"ts":1758539040000,"o":112886.7,"h":112923.5,"l":112880.1,"c":112923.5,"v":140300,"usd":1.24277566}
{"ts":1758539100000,"o":112923.5,"h":112923.6,"l":112907,"c":112908,"v":94800,"usd":0.83959413}
{"ts":1758539160000,"o":112908,"h":112940.5,"l":112907,"c":112915,"v":163000,"usd":1.44339081}
{"ts":1758539220000,"o":112915,"h":112928.1,"l":112910,"c":112928,"v":44400,"usd":0.39321516}
{"ts":1758539280000,"o":112928,"h":112946.8,"l":112928,"c":112944.9,"v":205000,"usd":1.81517705}
{"ts":1758539340000,"o":112944.9,"h":112965.1,"l":112943.4,"c":112956.9,"v":279700,"usd":2.47627368}
{"ts":1758539400000,"o":112956.9,"h":112980.2,"l":112956.9,"c":112967.9,"v":138200,"usd":1.22337001}
{"ts":1758539460000,"o":112967.9,"h":112959,"l":112938,"c":112938,"v":118000,"usd":1.04471242}
{"ts":1758539520000,"o":112938,"h":112977.8,"l":112938.1,"c":112967.3,"v":246200,"usd":2.17964571}
{"ts":1758539580000,"o":112967.3,"h":112975,"l":112967.4,"c":112975,"v":22600,"usd":0.20005126}
{"ts":1758539640000,"o":112975,"h":112982.1,"l":112970,"c":112970,"v":173200,"usd":1.53305043}
{"ts":1758539700000,"o":112970,"h":112977,"l":112950.5,"c":112967,"v":474500,"usd":4.20026757}
{"ts":1758539760000,"o":112967,"h":112967,"l":112950,"c":112961,"v":350600,"usd":3.10387021}
{"ts":1758539820000,"o":112961,"h":112973.8,"l":112961,"c":112968.7,"v":124500,"usd":1.10210359}
{"ts":1758539880000,"o":112968.7,"h":112968.7,"l":112883.9,"c":112886,"v":702800,"usd":6.2227683}
{"ts":1758539940000,"o":112886,"h":112907.8,"l":112871.3,"c":112907.8,"v":161800,"usd":1.43329114}
{"ts":1758540000000,"o":112907.8,"h":112920.9,"l":112875.3,"c":112881,"v":779000,"usd":6.89961541}
{"ts":1758540060000,"o":112881,"h":112973.1,"l":112883,"c":112946,"v":624000,"usd":5.52587241}
{"ts":1758540120000,"o":112946,"h":112961,"l":112945.9,"c":112960.9,"v":356300,"usd":3.15441316}
{"ts":1758540180000,"o":112960.9,"h":112978.5,"l":112960.9,"c":112978.4,"v":308500,"usd":2.73085022}
{"ts":1758540240000,"o":112978.4,"h":112994.8,"l":112978.4,"c":112990.3,"v":236100,"usd":2.08962995}
{"ts":1758540300000,"o":112990.3,"h":113021,"l":112981.7,"c":112992,"v":652200,"usd":5.77156974}
{"ts":1758540360000,"o":112992,"h":112990,"l":112904.6,"c":112904.6,"v":383500,"usd":3.39472188}
{"ts":1758540420000,"o":112904.6,"h":112910.2,"l":112864.9,"c":112898.8,"v":380400,"usd":3.36974638}
{"ts":1758540480000,"o":112898.8,"h":112898.7,"l":112898,"c":112898.1,"v":59700,"usd":0.52879308}
{"ts":1758540540000,"o":112898.1,"h":112898.8,"l":112874,"c":112874,"v":252400,"usd":2.23568343}
{"ts":1758540600000,"o":112874,"h":112874,"l":112839.5,"c":112839.9,"v":412200,"usd":3.65277219}
{"ts":1758540660000,"o":112839.9,"h":112855,"l":112835,"c":112855,"v":4228100,"usd":37.46979607}
{"ts":1758540720000,"o":112855,"h":112892.9,"l":112855,"c":112871,"v":415000,"usd":3.67667121}
{"ts":1758540780000,"o":112871,"h":112871,"l":112837,"c":112837,"v":182200,"usd":1.61445931}
{"ts":1758540840000,"o":112837,"h":112862,"l":112837,"c":112845,"v":67400,"usd":0.59724898}
{"ts":1758540900000,"o":112845,"h":112867.9,"l":112845,"c":112860,"v":85600,"usd":0.75845317}
{"ts":1758540960000,"o":112860,"h":112859,"l":112834.8,"c":112834.8,"v":259600,"usd":2.30057327}
{"ts":1758541020000,"o":112834.8,"h":112832.5,"l":112832.4,"c":112832.5,"v":819100,"usd":7.25943757}
{"ts":1758541080000,"o":112832.5,"h":112832.5,"l":112827.9,"c":112832.5,"v":593700,"usd":5.2617984}
{"ts":1758541140000,"o":112832.5,"h":112832.5,"l":112820.1,"c":112832.4,"v":661100,"usd":5.85931542}
{"ts":1758541200000,"o":112832.4,"h":112832.5,"l":112826,"c":112826,"v":1076000,"usd":9.53636}
{"ts":1758541260000,"o":112826,"h":112826,"l":112759.2,"c":112759.2,"v":4850300,"usd":43.00407062}
{"ts":1758541320000,"o":112759.2,"h":112759.3,"l":112741.7,"c":112757,"v":818900,"usd":7.26282968}
{"ts":1758541380000,"o":112757,"h":112757.8,"l":112742.1,"c":112742.2,"v":166900,"usd":1.48018487}
{"ts":1758541440000,"o":112742.2,"h":112759.3,"l":112742.2,"c":112745.4,"v":638700,"usd":5.66441827}
{"ts":1758541500000,"o":112745.4,"h":112745.4,"l":112707.1,"c":112737.7,"v":199900,"usd":1.77332401}
{"ts":1758541560000,"o":112737.7,"h":112850,"l":112737.8,"c":112850,"v":4056300,"usd":35.97280475}
{"ts":1758541620000,"o":112850,"h":112898.2,"l":112849.9,"c":112862.4,"v":672900,"usd":5.96129022}
{"ts":1758541680000,"o":112862.4,"h":112855,"l":112830.1,"c":112830.1,"v":275300,"usd":2.43962679}
{"ts":1758541740000,"o":112830.1,"h":112845.4,"l":112801,"c":112828.5,"v":1557500,"usd":13.80397396}
{"ts":1758541800000,"o":112828.5,"h":112867.5,"l":112828.6,"c":112863,"v":201900,"usd":1.78887114}
{"ts":1758541860000,"o":112863,"h":112863.1,"l":112814.1,"c":112853,"v":346300,"usd":3.06907168}
{"ts":1758541920000,"o":112853,"h":112891.5,"l":112839.6,"c":112881.9,"v":710700,"usd":6.29629254}
{"ts":1758541980000,"o":112881.9,"h":112881.9,"l":112864.6,"c":112881,"v":393500,"usd":3.48609098}
{"ts":1758542040000,"o":112881,"h":112887,"l":112850.5,"c":112850.5,"v":259100,"usd":2.29540544}
{"ts":1758542100000,"o":112850.5,"h":112868,"l":112841,"c":112868,"v":112300,"usd":0.99510745}
{"ts":1758542160000,"o":112868,"h":112867.9,"l":112850.7,"c":112855,"v":92500,"usd":0.81959128}
{"ts":1758542220000,"o":112855,"h":112934.4,"l":112855,"c":112934.4,"v":128300,"usd":1.13644573}
{"ts":1758542280000,"o":112934.4,"h":112934.3,"l":112920.2,"c":112920.2,"v":232200,"usd":2.05608534}
{"ts":1758542340000,"o":112920.2,"h":112920.1,"l":112910,"c":112910,"v":119400,"usd":1.05740324}
{"ts":1758542400000,"o":112910,"h":112910.1,"l":112910,"c":112910,"v":10300,"usd":0.09122298}
{"ts":1758542460000,"o":112910,"h":112911,"l":112843.6,"c":112861,"v":634900,"usd":5.62424674}
{"ts":1758542520000,"o":112861,"h":112875,"l":112854.8,"c":112854.8,"v":161300,"usd":1.42911512}
{"ts":1758542580000,"o":112854.8,"h":112854.8,"l":112678.5,"c":112741.2,"v":1640100,"usd":14.54859611}
{"ts":1758542640000,"o":112741.2,"h":112769.3,"l":112730.9,"c":112760,"v":184900,"usd":1.63995235}
{"ts":1758542700000,"o":112760,"h":112790.1,"l":112744,"c":112769.9,"v":473500,"usd":4.1988656}
{"ts":1758542760000,"o":112769.9,"h":112788,"l":112730,"c":112747.4,"v":78600,"usd":0.69705883}
{"ts":1758542820000,"o":112747.4,"h":112750.3,"l":112667.7,"c":112718,"v":231700,"usd":2.05589339}
{"ts":1758542880000,"o":112718,"h":112733,"l":112669.6,"c":112704.9,"v":163500,"usd":1.45067402}
{"ts":1758542940000,"o":112704.9,"h":112705,"l":112657,"c":112657.1,"v":175900,"usd":1.56126139}
{"ts":1758543000000,"o":112657.1,"h":112686,"l":112661.8,"c":112681,"v":96800,"usd":0.85906272}
{"ts":1758543060000,"o":112681,"h":112672.4,"l":112621.3,"c":112645,"v":183600,"usd":1.63006936}
{"ts":1758543120000,"o":112645,"h":112695.8,"l":112646,"c":112677.9,"v":186900,"usd":1.65877961}
{"ts":1758543180000,"o":112677.9,"h":112692.7,"l":112665,"c":112669,"v":26000,"usd":0.23074363}
{"ts":1758543240000,"o":112669,"h":112720,"l":112669,"c":112720,"v":38800,"usd":0.34428369}
{"ts":1758543300000,"o":112720,"h":112740.5,"l":112720,"c":112723.5,"v":124500,"usd":1.10440291}
{"ts":1758543360000,"o":112723.5,"h":112723.4,"l":112675.5,"c":112699,"v":332900,"usd":2.95415305}
{"ts":1758543420000,"o":112699,"h":112720,"l":112673.1,"c":112719.9,"v":240300,"usd":2.13223237}
{"ts":1758543480000,"o":112719.9,"h":112744,"l":112703,"c":112703,"v":90900,"usd":0.80637685}
{"ts":1758543540000,"o":112703,"h":112720.7,"l":112621,"c":112668,"v":583500,"usd":5.17919035}
{"ts":1758543600000,"o":112668,"h":112717,"l":112675.6,"c":112688.2,"v":53600,"usd":0.47558435}
{"ts":1758543660000,"o":112688.2,"h":112688.1,"l":112651,"c":112651,"v":77500,"usd":0.68787358}
{"ts":1758543720000,"o":112651,"h":112651,"l":112621.9,"c":112626.7,"v":97800,"usd":0.86822809}
{"ts":1758543780000,"o":112626.7,"h":112662.9,"l":112626.8,"c":112662.9,"v":114900,"usd":1.02002917}
{"ts":1758543840000,"o":112662.9,"h":112698.3,"l":112663,"c":112688.9,"v":53000,"usd":0.47031927}
{"ts":1758543900000,"o":112688.9,"h":112692.9,"l":112646,"c":112646,"v":104700,"usd":0.92922563}
{"ts":1758543960000,"o":112646,"h":112675.8,"l":112634.2,"c":112665.9,"v":124900,"usd":1.10867689}
{"ts":1758544020000,"o":112665.9,"h":112679,"l":112665.1,"c":112665.1,"v":20900,"usd":0.18549046}
{"ts":1758544080000,"o":112665.1,"h":112679,"l":112670,"c":112670,"v":38300,"usd":0.339918}
{"ts":1758544140000,"o":112670,"h":112669,"l":112657.5,"c":112660,"v":44700,"usd":0.3967597}
{"ts":1758544200000,"o":112660,"h":112660,"l":112617.8,"c":112617.8,"v":80600,"usd":0.71554554}
{"ts":1758544260000,"o":112617.8,"h":112620.1,"l":112601,"c":112619,"v":126000,"usd":1.11895219}
{"ts":1758544320000,"o":112619,"h":112618,"l":112582.3,"c":112618,"v":252000,"usd":2.23816176}
{"ts":1758544380000,"o":112618,"h":112678.6,"l":112618,"c":112634.4,"v":320500,"usd":2.84473595}
{"ts":1758544440000,"o":112634.4,"h":112634.9,"l":112600,"c":112627.8,"v":74500,"usd":0.66149245}
{"ts":1758544500000,"o":112627.8,"h":112649,"l":112604,"c":112649,"v":234800,"usd":2.08510013}
{"ts":1758544560000,"o":112649,"h":112649,"l":112616.8,"c":112616.8,"v":21700,"usd":0.1926588}
{"ts":1758544620000,"o":112616.8,"h":112616,"l":112590,"c":112605,"v":18300,"usd":0.16252342}
{"ts":1758544680000,"o":112605,"h":112646.1,"l":112603.9,"c":112646.1,"v":46500,"usd":0.41288908}
{"ts":1758544740000,"o":112646.1,"h":112646.2,"l":112564.2,"c":112594.1,"v":281900,"usd":2.50369291}
{"ts":1758544800000,"o":112594.1,"h":112586,"l":112560,"c":112560,"v":150300,"usd":1.33522849}
{"ts":1758544860000,"o":112560,"h":112599.9,"l":112560.1,"c":112587,"v":79900,"usd":0.70977425}
{"ts":1758544920000,"o":112587,"h":112589,"l":112576.1,"c":112589,"v":35400,"usd":0.31442815}
{"ts":1758544980000,"o":112589,"h":112591,"l":112590,"c":112591,"v":14700,"usd":0.13056111}
{"ts":1758545040000,"o":112591,"h":112637.3,"l":112590.9,"c":112621.4,"v":126500,"usd":1.12336237}
{"ts":1758545100000,"o":112621.4,"h":112633.5,"l":112603.9,"c":112617.1,"v":21900,"usd":0.19447192}
{"ts":1758545160000,"o":112617.1,"h":112637.2,"l":112603,"c":112636,"v":78800,"usd":0.69962285}
{"ts":1758545220000,"o":112636,"h":112638,"l":112622,"c":112638,"v":12500,"usd":0.11098753}
{"ts":1758545280000,"o":112638,"h":112642,"l":112625,"c":112625,"v":127100,"usd":1.12845223}
{"ts":1758545340000,"o":112625,"h":112625,"l":112608.3,"c":112623.7,"v":17500,"usd":0.15539569}
{"ts":1758545400000,"o":112623.7,"h":112666,"l":112623.8,"c":112666,"v":71000,"usd":0.63035663}
{"ts":1758545460000,"o":112666,"h":112728,"l":112665.9,"c":112715.8,"v":151200,"usd":1.3415183}
{"ts":1758545520000,"o":112715.8,"h":112813.1,"l":112720,"c":112813.1,"v":190200,"usd":1.68637506}
{"ts":1758545580000,"o":112813.1,"h":112813,"l":112765,"c":112765,"v":156400,"usd":1.38663534}
{"ts":1758545640000,"o":112765,"h":112765,"l":112737,"c":112737,"v":168200,"usd":1.49181117}
{"ts":1758545700000,"o":112737,"h":112754,"l":112719.3,"c":112738,"v":219000,"usd":1.94250737}
{"ts":1758545760000,"o":112738,"h":112777.5,"l":112732,"c":112759.9,"v":217400,"usd":1.92815799}
{"ts":1758545820000,"o":112759.9,"h":112869.2,"l":112758.1,"c":112844.8,"v":552400,"usd":4.89508419}
{"ts":1758545880000,"o":112844.8,"h":112845.9,"l":112807.7,"c":112807.8,"v":92000,"usd":0.81537387}
{"ts":1758545940000,"o":112807.8,"h":112807.8,"l":112781,"c":112781,"v":111900,"usd":0.99198828}
{"ts":1758546000000,"o":112781,"h":112799,"l":112781,"c":112794,"v":54900,"usd":0.48675617}
{"ts":1758546060000,"o":112794,"h":112790,"l":112714,"c":112714,"v":332800,"usd":2.95163234}
{"ts":1758546120000,"o":112714,"h":112754,"l":112709.3,"c":112754,"v":39700,"usd":0.35213242}
{"ts":1758546180000,"o":112754,"h":112799.9,"l":112759.4,"c":112776.3,"v":138800,"usd":1.23068273}
{"ts":1758546240000,"o":112776.3,"h":112793,"l":112772,"c":112772,"v":104900,"usd":0.9301112}
{"ts":1758546300000,"o":112772,"h":112780,"l":112747,"c":112771.8,"v":124100,"usd":1.10051734}
{"ts":1758546360000,"o":112771.8,"h":112789,"l":112764,"c":112789,"v":57500,"usd":0.50984674}
{"ts":1758546420000,"o":112789,"h":112788.9,"l":112762.5,"c":112762.5,"v":53300,"usd":0.47260893}
{"ts":1758546480000,"o":112762.5,"h":112776.9,"l":112735.1,"c":112750,"v":237200,"usd":2.10372849}
{"ts":1758546540000,"o":112750,"h":112826.1,"l":112750,"c":112826.1,"v":353600,"usd":3.1348749}
{"ts":1758546600000,"o":112826.1,"h":112830,"l":112815.9,"c":112815.9,"v":326900,"usd":2.89732839}
{"ts":1758546660000,"o":112815.9,"h":112855,"l":112808.5,"c":112830.4,"v":279700,"usd":2.47883521}
{"ts":1758546720000,"o":112830.4,"h":112931,"l":112831.9,"c":112931,"v":306300,"usd":2.71325453}
{"ts":1758546780000,"o":112931,"h":112963.5,"l":112934.4,"c":112959.4,"v":703300,"usd":6.2261233}
{"ts":1758546840000,"o":112959.4,"h":112979.2,"l":112947.6,"c":112979.2,"v":311200,"usd":2.75469754}
{"ts":1758546900000,"o":112979.2,"h":113000,"l":112977,"c":113000,"v":449800,"usd":3.98116568}
{"ts":1758546960000,"o":113000,"h":113013.3,"l":112971.9,"c":112971.9,"v":415800,"usd":3.6795779}
{"ts":1758547020000,"o":112971.9,"h":112986,"l":112969.1,"c":112986,"v":76400,"usd":0.67625503}
{"ts":1758547080000,"o":112986,"h":113004,"l":112922.4,"c":112937,"v":1258900,"usd":11.14137375}
{"ts":1758547140000,"o":112937,"h":112957.6,"l":112937,"c":112938,"v":105300,"usd":0.93222676}
{"ts":1758547200000,"o":112938,"h":112937.4,"l":112888.7,"c":112888.8,"v":151700,"usd":1.34358447}
{"ts":1758547260000,"o":112888.8,"h":112902.1,"l":112885,"c":112902.1,"v":167700,"usd":1.48556297}
{"ts":1758547320000,"o":112902.1,"h":112950,"l":112887.8,"c":112950,"v":121900,"usd":1.07946219}
{"ts":1758547380000,"o":112950,"h":112990.6,"l":112948.1,"c":112965.1,"v":112300,"usd":0.99410254}
{"ts":1758547440000,"o":112965.1,"h":112965.5,"l":112955,"c":112965,"v":91500,"usd":0.81001912}
{"ts":1758547500000,"o":112965,"h":112965.9,"l":112910.2,"c":112911,"v":185900,"usd":1.64594155}
{"ts":1758547560000,"o":112911,"h":113030.6,"l":112911,"c":113017,"v":1150800,"usd":10.18631213}
{"ts":1758547620000,"o":113017,"h":113014.8,"l":112963,"c":112963,"v":207700,"usd":1.83807186}
{"ts":1758547680000,"o":112963,"h":112979,"l":112963,"c":112978.9,"v":48500,"usd":0.42933726}
{"ts":1758547740000,"o":112978.9,"h":113015,"l":112979,"c":113012,"v":117900,"usd":1.04334527}
{"ts":1758547800000,"o":113012,"h":113012,"l":112980,"c":112993.1,"v":89500,"usd":0.79204863}
{"ts":1758547860000,"o":112993.1,"h":112993,"l":112929,"c":112929,"v":259500,"usd":2.297241}
{"ts":1758547920000,"o":112929,"h":112929,"l":112835.7,"c":112880,"v":412100,"usd":3.65103416}
{"ts":1758547980000,"o":112880,"h":112954,"l":112879,"c":112954,"v":135700,"usd":1.20166525}
{"ts":1758548040000,"o":112954,"h":112952.1,"l":112870,"c":112884.5,"v":365000,"usd":3.23226971}
{"ts":1758548100000,"o":112884.5,"h":112901.5,"l":112846,"c":112846,"v":231700,"usd":2.05272587}
{"ts":1758548160000,"o":112846,"h":112845,"l":112782.5,"c":112818.2,"v":334800,"usd":2.9674105}
{"ts":1758548220000,"o":112818.2,"h":112839,"l":112784.9,"c":112818.3,"v":387800,"usd":3.43765119}
{"ts":1758548280000,"o":112818.3,"h":112850.7,"l":112776.6,"c":112841,"v":221300,"usd":1.96166448}
{"ts":1758548340000,"o":112841,"h":112859.4,"l":112700,"c":112700,"v":643100,"usd":5.7014973}
{"ts":1758548400000,"o":112700,"h":112700.1,"l":112590.2,"c":112624.1,"v":409200,"usd":3.63276198}
{"ts":1758548460000,"o":112624.1,"h":112636.1,"l":112573,"c":112603,"v":357400,"usd":3.17408459}
{"ts":1758548520000,"o":112603,"h":112603.9,"l":112517.7,"c":112543,"v":715700,"usd":6.35862238}
{"ts":1758548580000,"o":112543,"h":112624.1,"l":112544,"c":112622.9,"v":389600,"usd":3.45999633}
{"ts":1758548640000,"o":112622.9,"h":112673,"l":112610.1,"c":112617,"v":394400,"usd":3.50141222}
{"ts":1758548700000,"o":112617,"h":112644,"l":112612.1,"c":112644,"v":36100,"usd":0.32052068}
{"ts":1758548760000,"o":112644,"h":112650,"l":112586,"c":112586.1,"v":178400,"usd":1.58415294}
{"ts":1758548820000,"o":112586.1,"h":112590,"l":112512.3,"c":112533,"v":535700,"usd":4.75975446}
{"ts":1758548880000,"o":112533,"h":112561.8,"l":112444,"c":112506.7,"v":2245200,"usd":19.95648457}
{"ts":1758548940000,"o":112506.7,"h":112579.5,"l":112505,"c":112579.5,"v":648900,"usd":5.76581222}
{"ts":1758549000000,"o":112579.5,"h":112592.7,"l":112515.3,"c":112520.9,"v":130000,"usd":1.15490291}
{"ts":1758549060000,"o":112520.9,"h":112652.2,"l":112521,"c":112642,"v":424100,"usd":3.76690445}
{"ts":1758549120000,"o":112642,"h":112749.9,"l":112652.3,"c":112723.1,"v":420000,"usd":3.72628971}
{"ts":1758549180000,"o":112723.1,"h":112796.9,"l":112711.4,"c":112796.6,"v":106600,"usd":0.94528828}
{"ts":1758549240000,"o":112796.6,"h":112857.2,"l":112769.9,"c":112848,"v":360500,"usd":3.19536645}
{"ts":1758549300000,"o":112848,"h":112966.5,"l":112845.2,"c":112906.3,"v":320100,"usd":2.83483245}
{"ts":1758549360000,"o":112906.3,"h":112985.9,"l":112889,"c":112889,"v":388200,"usd":3.43686855}
{"ts":1758549420000,"o":112889,"h":112993.9,"l":112889,"c":112992.3,"v":99500,"usd":0.88102579}
{"ts":1758549480000,"o":112992.3,"h":113035.6,"l":112993,"c":113035.6,"v":2071100,"usd":18.32412346}
{"ts":1758549540000,"o":113035.6,"h":113179.6,"l":113035.6,"c":113176.1,"v":473300,"usd":4.18469512}
{"ts":1758549600000,"o":113176.1,"h":113226.8,"l":113144.1,"c":113203.4,"v":829000,"usd":7.32286718}
{"ts":1758549660000,"o":113203.4,"h":113221,"l":113132,"c":113145,"v":708000,"usd":6.25542372}
{"ts":1758549720000,"o":113145,"h":113189.1,"l":113116.9,"c":113138.6,"v":737600,"usd":6.51880353}
{"ts":1758549780000,"o":113138.6,"h":113298.1,"l":113115.1,"c":113281,"v":1319300,"usd":11.65084106}
{"ts":1758549840000,"o":113281,"h":113282.1,"l":113165.6,"c":113231.1,"v":549700,"usd":4.85615871}
{"ts":1758549900000,"o":113231.1,"h":113315.9,"l":113231.2,"c":113259.7,"v":440800,"usd":3.89088162}
{"ts":1758549960000,"o":113259.7,"h":113297.9,"l":113245,"c":113245,"v":173700,"usd":1.53350574}
{"ts":1758550020000,"o":113245,"h":113293,"l":113201,"c":113293,"v":269500,"usd":2.37947692}
{"ts":1758550080000,"o":113293,"h":113315,"l":113223,"c":113247,"v":196900,"usd":1.73841751}
{"ts":1758550140000,"o":113247,"h":113246,"l":113135.7,"c":113158,"v":550800,"usd":4.86627215}
{"ts":1758550200000,"o":113158,"h":113298.2,"l":113158,"c":113296.9,"v":838300,"usd":7.40383831}
{"ts":1758550260000,"o":113296.9,"h":113297.6,"l":113261.2,"c":113288,"v":234100,"usd":2.06650377}
{"ts":1758550320000,"o":113288,"h":113287.7,"l":113202.3,"c":113274,"v":723900,"usd":6.39319882}
{"ts":1758550380000,"o":113274,"h":113299.9,"l":113217,"c":113285.5,"v":822800,"usd":7.26439748}
{"ts":1758550440000,"o":113285.5,"h":113285.5,"l":113167,"c":113167,"v":774500,"usd":6.84049533}
{"ts":1758550500000,"o":113167,"h":113214.6,"l":113154.4,"c":113214.6,"v":298000,"usd":2.63299812}
{"ts":1758550560000,"o":113214.6,"h":113258,"l":113188.6,"c":113258,"v":306100,"usd":2.70348881}
{"ts":1758550620000,"o":113258,"h":113329.9,"l":113255.1,"c":113283.9,"v":531600,"usd":4.69220016}
{"ts":1758550680000,"o":113283.9,"h":113295.2,"l":113266.5,"c":113288,"v":185700,"usd":1.63928308}
{"ts":1758550740000,"o":113288,"h":113341.8,"l":113289,"c":113299,"v":129800,"usd":1.14545289}
{"ts":1758550800000,"o":113299,"h":113297,"l":113188.2,"c":113191,"v":460000,"usd":4.06317547}
{"ts":1758550860000,"o":113191,"h":113259,"l":113192,"c":113259,"v":165200,"usd":1.45896624}
{"ts":1758550920000,"o":113259,"h":113312.5,"l":113240.8,"c":113304,"v":187100,"usd":1.65164712}
{"ts":1758550980000,"o":113304,"h":113303.9,"l":113217.1,"c":113224,"v":169500,"usd":1.49674912}
{"ts":1758551040000,"o":113224,"h":113280,"l":113190.8,"c":113280,"v":593000,"usd":5.23732046}
{"ts":1758551100000,"o":113280,"h":113300,"l":113263,"c":113268,"v":50000,"usd":0.44135924}
{"ts":1758551160000,"o":113268,"h":113277.8,"l":113178.6,"c":113230,"v":1719300,"usd":15.1887072}
{"ts":1758551220000,"o":113230,"h":113270.9,"l":113186.9,"c":113232.1,"v":391900,"usd":3.46115625}
{"ts":1758551280000,"o":113232.1,"h":113271,"l":113222.5,"c":113271,"v":500000,"usd":4.41491778}
{"ts":1758551340000,"o":113271,"h":113313,"l":113255,"c":113295,"v":174900,"usd":1.54392042}
{"ts":1758551400000,"o":113295,"h":113494.5,"l":113285.8,"c":113442.1,"v":7069800,"usd":62.34538085}
{"ts":1758551460000,"o":113442.1,"h":113481.8,"l":113354.8,"c":113460,"v":477000,"usd":4.20553858}
{"ts":1758551520000,"o":113460,"h":113483.5,"l":113348.8,"c":113359.3,"v":1775000,"usd":15.64548616}
{"ts":1758551580000,"o":113359.3,"h":113349,"l":113252.9,"c":113252.9,"v":673000,"usd":5.9399851}
{"ts":1758551640000,"o":113252.9,"h":113302,"l":113244.8,"c":113258,"v":72200,"usd":0.6373974}
{"ts":1758551700000,"o":113258,"h":113273,"l":113195.5,"c":113195.5,"v":199400,"usd":1.76096656}
{"ts":1758551760000,"o":113195.5,"h":113211,"l":113181.2,"c":113181.2,"v":186200,"usd":1.64502427}
{"ts":1758551820000,"o":113181.2,"h":113181.2,"l":113029,"c":113047.5,"v":1820700,"usd":16.0897623}
{"ts":1758551880000,"o":113047.5,"h":113072.1,"l":112982.2,"c":112982.3,"v":268100,"usd":2.37194797}
{"ts":1758551940000,"o":112982.3,"h":112990,"l":112941.5,"c":112961,"v":244400,"usd":2.16367268}
{"ts":1758552000000,"o":112961,"h":112960.9,"l":112930.4,"c":112960.9,"v":173700,"usd":1.53779206}
{"ts":1758552060000,"o":112960.9,"h":113079.3,"l":112947.1,"c":113079.3,"v":130500,"usd":1.15482476}
{"ts":1758552120000,"o":113079.3,"h":113099.8,"l":113034,"c":113074.8,"v":355800,"usd":3.14667253}
{"ts":1758552180000,"o":113074.8,"h":113074.8,"l":113008.1,"c":113025,"v":134700,"usd":1.19154784}
{"ts":1758552240000,"o":113025,"h":113030,"l":112999,"c":112999,"v":144700,"usd":1.28025584}
{"ts":1758552300000,"o":112999,"h":113041.5,"l":112973.4,"c":113041.5,"v":129900,"usd":1.14949956}
{"ts":1758552360000,"o":113041.5,"h":113057.3,"l":113000.4,"c":113010,"v":134800,"usd":1.19250568}
{"ts":1758552420000,"o":113010,"h":113037.5,"l":112983.1,"c":112996.5,"v":40100,"usd":0.3548645}
{"ts":1758552480000,"o":112996.5,"h":112990.2,"l":112940,"c":112940,"v":130000,"usd":1.15086888}
{"ts":1758552540000,"o":112940,"h":112948.3,"l":112861.6,"c":112937,"v":751900,"usd":6.65981109}
{"ts":1758552600000,"o":112937,"h":112932,"l":112888.6,"c":112905.8,"v":76000,"usd":0.67311939}
{"ts":1758552660000,"o":112905.8,"h":112920,"l":112905.9,"c":112917,"v":64000,"usd":0.56680408}
{"ts":1758552720000,"o":112917,"h":112930.1,"l":112891,"c":112930.1,"v":316100,"usd":2.79963126}
{"ts":1758552780000,"o":112930.1,"h":112986.3,"l":112930.1,"c":112986.2,"v":380800,"usd":3.37113777}
{"ts":1758552840000,"o":112986.2,"h":112991,"l":112930,"c":112941,"v":213500,"usd":1.89012495}
{"ts":1758552900000,"o":112941,"h":112944,"l":112912,"c":112912,"v":85900,"usd":0.7607041}
{"ts":1758552960000,"o":112912,"h":112920,"l":112813.6,"c":112906,"v":670700,"usd":5.94237325}
{"ts":1758553020000,"o":112906,"h":112936.5,"l":112878.8,"c":112936.5,"v":303100,"usd":2.68447822}
{"ts":1758553080000,"o":112936.5,"h":112989.1,"l":112936.6,"c":112976,"v":97600,"usd":0.86395897}
{"ts":1758553140000,"o":112976,"h":113009,"l":112960.1,"c":113009,"v":226800,"usd":2.00721427}
{"ts":1758553200000,"o":113009,"h":113035,"l":112994,"c":112994,"v":85400,"usd":0.75564188}
{"ts":1758553260000,"o":112994,"h":113030.9,"l":112975.3,"c":113027,"v":151100,"usd":1.33725937}
{"ts":1758553320000,"o":113027,"h":113089.5,"l":113007,"c":113071,"v":426200,"usd":3.76964939}
{"ts":1758553380000,"o":113071,"h":113081,"l":113018.3,"c":113021,"v":60100,"usd":0.53160123}
{"ts":1758553440000,"o":113021,"h":113036.2,"l":112987.6,"c":113003,"v":103800,"usd":0.9185324}
{"ts":1758553500000,"o":113003,"h":113027,"l":112986.1,"c":113027,"v":61300,"usd":0.54244976}
{"ts":1758553560000,"o":113027,"h":113026,"l":112833.6,"c":112833.6,"v":1122200,"usd":9.93499443}
{"ts":1758553620000,"o":112833.6,"h":112868.9,"l":112843.1,"c":112844.1,"v":189300,"usd":1.67730905}
{"ts":1758553680000,"o":112844.1,"h":112914.5,"l":112854.4,"c":112913,"v":69900,"usd":0.61919959}
{"ts":1758553740000,"o":112913,"h":112952,"l":112901.1,"c":112947.9,"v":432700,"usd":3.83166839}
{"ts":1758553800000,"o":112947.9,"h":113072,"l":112948,"c":113053.8,"v":513900,"usd":4.54734796}
{"ts":1758553860000,"o":113053.8,"h":113069.9,"l":113039,"c":113055,"v":57200,"usd":0.50594865}
{"ts":1758553920000,"o":113055,"h":113068.9,"l":112980,"c":112980,"v":151600,"usd":1.34158466}
{"ts":1758553980000,"o":112980,"h":112988.1,"l":112940.7,"c":112940.7,"v":218200,"usd":1.9314941}
{"ts":1758554040000,"o":112940.7,"h":112992.9,"l":112940.8,"c":112992.1,"v":385700,"usd":3.41435355}
{"ts":1758554100000,"o":112992.1,"h":112982,"l":112918.1,"c":112927,"v":45500,"usd":0.40285052}
{"ts":1758554160000,"o":112927,"h":112931,"l":112874,"c":112926.3,"v":44100,"usd":0.3905858}
{"ts":1758554220000,"o":112926.3,"h":112936,"l":112845,"c":112845,"v":31100,"usd":0.27547719}
{"ts":1758554280000,"o":112845,"h":112908,"l":112845.1,"c":112908,"v":326100,"usd":2.88903074}
{"ts":1758554340000,"o":112908,"h":112920,"l":112830,"c":112830,"v":165300,"usd":1.46444841}
{"ts":1758554400000,"o":112830,"h":112840,"l":112722.5,"c":112770,"v":1105800,"usd":9.8076847}
{"ts":1758554460000,"o":112770,"h":112818,"l":112769,"c":112795,"v":306100,"usd":2.71377763}
{"ts":1758554520000,"o":112795,"h":112796,"l":112743.6,"c":112772,"v":146100,"usd":1.29563358}
{"ts":1758554580000,"o":112772,"h":112780,"l":112728,"c":112728,"v":194500,"usd":1.72503954}
{"ts":1758554640000,"o":112728,"h":112737.6,"l":112706.3,"c":112715.1,"v":294900,"usd":2.61606156}
{"ts":1758554700000,"o":112715.1,"h":112713.1,"l":112642,"c":112687.5,"v":414400,"usd":3.67802874}
{"ts":1758554760000,"o":112687.5,"h":112770.9,"l":112691,"c":112770.9,"v":471800,"usd":4.18563204}
{"ts":1758554820000,"o":112770.9,"h":112770.9,"l":112755.1,"c":112755.1,"v":142700,"usd":1.26555897}
{"ts":1758554880000,"o":112755.1,"h":112784.8,"l":112636.2,"c":112648,"v":262300,"usd":2.32747289}
{"ts":1758554940000,"o":112648,"h":112705.6,"l":112661.6,"c":112679.1,"v":144700,"usd":1.2842393}
{"ts":1758555000000,"o":112679.1,"h":112708,"l":112679.1,"c":112708,"v":23600,"usd":0.20940916}
{"ts":1758555060000,"o":112708,"h":112750,"l":112708,"c":112734,"v":126200,"usd":1.11957229}
{"ts":1758555120000,"o":112734,"h":112756.1,"l":112731,"c":112732,"v":53300,"usd":0.47271801}
{"ts":1758555180000,"o":112732,"h":112732.9,"l":112683.2,"c":112683.2,"v":124300,"usd":1.10275228}
{"ts":1758555240000,"o":112683.2,"h":112683,"l":112629,"c":112629.1,"v":373800,"usd":3.31812868}
{"ts":1758555300000,"o":112629.1,"h":112690,"l":112610,"c":112639.6,"v":314500,"usd":2.79194617}
{"ts":1758555360000,"o":112639.6,"h":112674,"l":112613.1,"c":112647.6,"v":163900,"usd":1.4548819}
{"ts":1758555420000,"o":112647.6,"h":112667,"l":112635.1,"c":112640,"v":262900,"usd":2.33391864}
{"ts":1758555480000,"o":112640,"h":112651,"l":112623.8,"c":112651,"v":47400,"usd":0.42080952}
{"ts":1758555540000,"o":112651,"h":112723.3,"l":112651,"c":112716.1,"v":50900,"usd":0.45170702}
{"ts":1758555600000,"o":112716.1,"h":112744.5,"l":112716.1,"c":112744.5,"v":93300,"usd":0.82762855}
{"ts":1758555660000,"o":112744.5,"h":112746,"l":112733,"c":112744,"v":82600,"usd":0.73266152}
{"ts":1758555720000,"o":112744,"h":112742,"l":112695,"c":112695,"v":205700,"usd":1.8248018}
{"ts":1758555780000,"o":112695,"h":112710.8,"l":112651,"c":112651,"v":60000,"usd":0.53241957}
{"ts":1758555840000,"o":112651,"h":112689,"l":112651,"c":112670,"v":60100,"usd":0.53345427}
{"ts":1758555900000,"o":112670,"h":112723,"l":112670,"c":112723,"v":72300,"usd":0.64157279}
{"ts":1758555960000,"o":112723,"h":112791.5,"l":112723,"c":112746.9,"v":141400,"usd":1.25401182}
{"ts":1758556020000,"o":112746.9,"h":112746.8,"l":112665.2,"c":112665.2,"v":130300,"usd":1.15632077}
{"ts":1758556080000,"o":112665.2,"h":112696,"l":112637.1,"c":112696,"v":121900,"usd":1.08213508}
{"ts":1758556140000,"o":112696,"h":112839.2,"l":112704.9,"c":112824,"v":395600,"usd":3.5075473}
{"ts":1758556200000,"o":112824,"h":112874.4,"l":112811.5,"c":112874.4,"v":200400,"usd":1.77595574}
{"ts":1758556260000,"o":112874.4,"h":112940.9,"l":112867.1,"c":112894,"v":230400,"usd":2.040696}
{"ts":1758556320000,"o":112894,"h":112890,"l":112768.1,"c":112768.1,"v":302600,"usd":2.681786}
{"ts":1758556380000,"o":112768.1,"h":112786.3,"l":112768.2,"c":112776,"v":112000,"usd":0.99308435}
{"ts":1758556440000,"o":112776,"h":112819,"l":112769.2,"c":112804,"v":238000,"usd":2.11019236}
{"ts":1758556500000,"o":112804,"h":112894.1,"l":112805,"c":112894.1,"v":157200,"usd":1.39308284}
{"ts":1758556560000,"o":112894.1,"h":112906.8,"l":112851.2,"c":112851.2,"v":40900,"usd":0.36230073}
{"ts":1758556620000,"o":112851.2,"h":112856.5,"l":112831.2,"c":112842,"v":228700,"usd":2.02685664}
{"ts":1758556680000,"o":112842,"h":112911.7,"l":112858.5,"c":112878,"v":148800,"usd":1.3180789}
{"ts":1758556740000,"o":112878,"h":112927.6,"l":112887.5,"c":112892,"v":206100,"usd":1.82559162}
{"ts":1758556800000,"o":112892,"h":112887.6,"l":112854,"c":112854.1,"v":93300,"usd":0.82661754}
{"ts":1758556860000,"o":112854.1,"h":112874.5,"l":112801.1,"c":112815,"v":633100,"usd":5.61179348}
{"ts":1758556920000,"o":112815,"h":112847.4,"l":112825,"c":112835.3,"v":150300,"usd":1.33206385}
{"ts":1758556980000,"o":112835.3,"h":112833,"l":112766.6,"c":112807.9,"v":326700,"usd":2.89678447}
{"ts":1758557040000,"o":112807.9,"h":112870,"l":112804.1,"c":112870,"v":254400,"usd":2.25488948}
{"ts":1758557100000,"o":112870,"h":112924,"l":112870.1,"c":112916,"v":219200,"usd":1.94155826}
{"ts":1758557160000,"o":112916,"h":112900.1,"l":112836.8,"c":112836.8,"v":236800,"usd":2.09824858}
{"ts":1758557220000,"o":112836.8,"h":112848,"l":112789.5,"c":112790,"v":178600,"usd":1.58309545}
{"ts":1758557280000,"o":112790,"h":112814.8,"l":112757.9,"c":112766,"v":108000,"usd":0.9576775}
{"ts":1758557340000,"o":112766,"h":112773,"l":112727.7,"c":112753,"v":236900,"usd":2.10115219}
{"ts":1758557400000,"o":112753,"h":112820,"l":112754,"c":112820,"v":68500,"usd":0.60731748}
{"ts":1758557460000,"o":112820,"h":112829,"l":112781,"c":112781,"v":237100,"usd":2.10180723}
{"ts":1758557520000,"o":112781,"h":112817,"l":112781.1,"c":112798.7,"v":520600,"usd":4.61527881}
{"ts":1758557580000,"o":112798.7,"h":112864.6,"l":112777,"c":112864.6,"v":236200,"usd":2.09369638}
{"ts":1758557640000,"o":112864.6,"h":112887,"l":112862,"c":112868,"v":101900,"usd":0.90280126}
{"ts":1758557700000,"o":112868,"h":112900,"l":112835,"c":112835,"v":298900,"usd":2.64789296}
{"ts":1758557760000,"o":112835,"h":112847.9,"l":112814.7,"c":112814.7,"v":156800,"usd":1.38979948}
{"ts":1758557820000,"o":112814.7,"h":112821.9,"l":112760,"c":112760,"v":306100,"usd":2.71379646}
{"ts":1758557880000,"o":112760,"h":112760.1,"l":112694.4,"c":112698.9,"v":301300,"usd":2.67312855}
{"ts":1758557940000,"o":112698.9,"h":112836.8,"l":112699,"c":112810,"v":263700,"usd":2.33808345}
{"ts":1758558000000,"o":112810,"h":112814,"l":112756.5,"c":112756.5,"v":95100,"usd":0.84317245}
{"ts":1758558060000,"o":112756.5,"h":112806,"l":112754,"c":112784.9,"v":45000,"usd":0.39898931}
{"ts":1758558120000,"o":112784.9,"h":112899,"l":112784.9,"c":112870.9,"v":253800,"usd":2.24879964}
{"ts":1758558180000,"o":112870.9,"h":112866,"l":112772,"c":112772,"v":49600,"usd":0.43963817}
{"ts":1758558240000,"o":112772,"h":112772,"l":112700.2,"c":112703,"v":214400,"usd":1.90155913}
{"ts":1758558300000,"o":112703,"h":112799.9,"l":112703,"c":112775,"v":59400,"usd":0.52682309}
{"ts":1758558360000,"o":112775,"h":112844.9,"l":112779.9,"c":112844.9,"v":64700,"usd":0.57356648}
{"ts":1758558420000,"o":112844.9,"h":112911.9,"l":112844.9,"c":112885,"v":199500,"usd":1.76737847}
{"ts":1758558480000,"o":112885,"h":112882,"l":112844,"c":112872,"v":77400,"usd":0.6858052}
{"ts":1758558540000,"o":112872,"h":112885.9,"l":112844,"c":112848.9,"v":159800,"usd":1.41582331}
{"ts":1758558600000,"o":112848.9,"h":112845,"l":112783,"c":112783,"v":91100,"usd":0.80762163}
{"ts":1758558660000,"o":112783,"h":112784.9,"l":112725.6,"c":112751,"v":86700,"usd":0.76882067}
{"ts":1758558720000,"o":112751,"h":112803,"l":112725,"c":112803,"v":211500,"usd":1.87593316}
{"ts":1758558780000,"o":112803,"h":112846,"l":112803,"c":112825,"v":120600,"usd":1.06889212}
{"ts":1758558840000,"o":112825,"h":112831.9,"l":112753,"c":112765.6,"v":151700,"usd":1.34494226}
{"ts":1758558900000,"o":112765.6,"h":112771,"l":112742,"c":112746,"v":98500,"usd":0.87359732}
{"ts":1758558960000,"o":112746,"h":112770.8,"l":112743.2,"c":112756.3,"v":116300,"usd":1.03147607}
{"ts":1758559020000,"o":112756.3,"h":112765.4,"l":112735,"c":112749,"v":371600,"usd":3.29591527}
{"ts":1758559080000,"o":112749,"h":112804.4,"l":112750,"c":112804.4,"v":33100,"usd":0.29351227}
{"ts":1758559140000,"o":112804.4,"h":112846,"l":112804.5,"c":112835.1,"v":64800,"usd":0.57436345}
{"ts":1758559200000,"o":112835.1,"h":112861,"l":112781,"c":112861,"v":186800,"usd":1.65578962}
{"ts":1758559260000,"o":112861,"h":112860.9,"l":112820,"c":112820,"v":165900,"usd":1.47020556}
{"ts":1758559320000,"o":112820,"h":112861,"l":112820.1,"c":112861,"v":106200,"usd":0.94117568}
{"ts":1758559380000,"o":112861,"h":112860.9,"l":112821,"c":112852,"v":212100,"usd":1.87974658}
{"ts":1758559440000,"o":112852,"h":112861,"l":112850,"c":112861,"v":118600,"usd":1.05093594}
{"ts":1758559500000,"o":112861,"h":112861.9,"l":112846,"c":112861.9,"v":191200,"usd":1.69421805}
{"ts":1758559560000,"o":112861.9,"h":112862,"l":112801.6,"c":112815.8,"v":458500,"usd":4.06361626}
{"ts":1758559620000,"o":112815.8,"h":112854.9,"l":112806,"c":112847.5,"v":102800,"usd":0.91111376}
{"ts":1758559680000,"o":112847.5,"h":112847.5,"l":112751.6,"c":112765.1,"v":282800,"usd":2.50742887}
{"ts":1758559740000,"o":112765.1,"h":112825,"l":112765.1,"c":112803,"v":245300,"usd":2.17460704}
{"ts":1758559800000,"o":112803,"h":112803.1,"l":112751.1,"c":112751.1,"v":345800,"usd":3.06627042}
{"ts":1758559860000,"o":112751.1,"h":112782,"l":112751.1,"c":112781.9,"v":101800,"usd":0.90277504}
{"ts":1758559920000,"o":112781.9,"h":112782,"l":112714.1,"c":112714.1,"v":196900,"usd":1.74634917}
{"ts":1758559980000,"o":112714.1,"h":112714,"l":112681.8,"c":112681.9,"v":106800,"usd":0.94760342}
{"ts":1758560040000,"o":112681.9,"h":112681.8,"l":112659.9,"c":112659.9,"v":167700,"usd":1.48838155}
{"ts":1758560100000,"o":112659.9,"h":112673,"l":112650.1,"c":112669,"v":467100,"usd":4.14617485}
{"ts":1758560160000,"o":112669,"h":112673,"l":112644,"c":112655.1,"v":137000,"usd":1.21608351}
{"ts":1758560220000,"o":112655.1,"h":112655,"l":112620.1,"c":112631.9,"v":73400,"usd":0.65163527}
{"ts":1758560280000,"o":112631.9,"h":112642,"l":112629,"c":112629,"v":216200,"usd":1.9194241}
{"ts":1758560340000,"o":112629,"h":112636,"l":112629,"c":112636,"v":91100,"usd":0.80884761}
{"ts":1758560400000,"o":112636,"h":112638,"l":112620,"c":112638,"v":146000,"usd":1.29629267}
{"ts":1758560460000,"o":112638,"h":112660,"l":112639,"c":112660,"v":191000,"usd":1.69550996}
{"ts":1758560520000,"o":112660,"h":112662,"l":112635,"c":112635,"v":319500,"usd":2.83622634}
{"ts":1758560580000,"o":112635,"h":112643.4,"l":112514.3,"c":112535.8,"v":570800,"usd":5.07000584}
{"ts":1758560640000,"o":112535.8,"h":112573.3,"l":112463.2,"c":112510,"v":1307700,"usd":11.62445412}
{"ts":1758560700000,"o":112510,"h":112519.2,"l":112481,"c":112519.1,"v":194800,"usd":1.73148517}
{"ts":1758560760000,"o":112519.1,"h":112536.4,"l":112477.1,"c":112487,"v":208700,"usd":1.85510914}
{"ts":1758560820000,"o":112487,"h":112495,"l":112412.6,"c":112481.9,"v":3346100,"usd":29.75522511}
{"ts":1758560880000,"o":112481.9,"h":112531.8,"l":112482,"c":112523.8,"v":143100,"usd":1.27180135}
{"ts":1758560940000,"o":112523.8,"h":112523,"l":112446,"c":112446,"v":72300,"usd":0.64276519}
{"ts":1758561000000,"o":112446,"h":112452.9,"l":112412.8,"c":112423,"v":177800,"usd":1.58149732}
{"ts":1758561060000,"o":112423,"h":112430,"l":112333,"c":112333,"v":1294000,"usd":11.51698673}
{"ts":1758561120000,"o":112333,"h":112333.1,"l":112276.2,"c":112288.1,"v":493900,"usd":4.39748718}
{"ts":1758561180000,"o":112288.1,"h":112312,"l":112288,"c":112302.6,"v":537500,"usd":4.78646488}
{"ts":1758561240000,"o":112302.6,"h":112350,"l":112302,"c":112343,"v":432000,"usd":3.84553745}
{"ts":1758561300000,"o":112343,"h":112373.6,"l":112333,"c":112343.9,"v":874900,"usd":7.78731603}
{"ts":1758561360000,"o":112343.9,"h":112344,"l":112314.4,"c":112329,"v":226300,"usd":2.01461116}
{"ts":1758561420000,"o":112329,"h":112348,"l":112329,"c":112329.9,"v":200400,"usd":1.78395101}
{"ts":1758561480000,"o":112329.9,"h":112375.5,"l":112329.9,"c":112356.1,"v":250700,"usd":2.23144097}
{"ts":1758561540000,"o":112356.1,"h":112388.5,"l":112351,"c":112388.5,"v":478600,"usd":4.25914967}
{"ts":1758561600000,"o":112388.5,"h":112417.7,"l":112372,"c":112377.9,"v":553300,"usd":4.92287941}
{"ts":1758561660000,"o":112377.9,"h":112417.7,"l":112360.3,"c":112395,"v":231300,"usd":2.057924}
{"ts":1758561720000,"o":112395,"h":112454.8,"l":112395,"c":112454.8,"v":867700,"usd":7.71744074}
{"ts":1758561780000,"o":112454.8,"h":112516,"l":112455,"c":112515.9,"v":339200,"usd":3.01553402}
{"ts":1758561840000,"o":112515.9,"h":112516,"l":112486,"c":112486.1,"v":262500,"usd":2.33346495}
{"ts":1758561900000,"o":112486.1,"h":112486.1,"l":112442.2,"c":112457,"v":237400,"usd":2.11081939}
{"ts":1758561960000,"o":112457,"h":112482,"l":112457,"c":112478,"v":257000,"usd":2.28514056}
{"ts":1758562020000,"o":112478,"h":112490.1,"l":112478,"c":112490,"v":100700,"usd":0.89524371}
{"ts":1758562080000,"o":112490,"h":112490.1,"l":112474.5,"c":112480,"v":257000,"usd":2.28482129}
{"ts":1758562140000,"o":112480,"h":112479.9,"l":112425.4,"c":112425.4,"v":210000,"usd":1.86717657}
{"ts":1758562200000,"o":112425.4,"h":112448,"l":112420,"c":112420,"v":76700,"usd":0.68220144}
{"ts":1758562260000,"o":112420,"h":112459.1,"l":112421,"c":112437,"v":228600,"usd":2.03303667}
{"ts":1758562320000,"o":112437,"h":112452.2,"l":112425.8,"c":112447,"v":213700,"usd":1.90073149}
{"ts":1758562380000,"o":112447,"h":112481.9,"l":112418,"c":112468,"v":394100,"usd":3.50470121}
{"ts":1758562440000,"o":112468,"h":112469,"l":112402.1,"c":112402.1,"v":164400,"usd":1.46207378}
{"ts":1758562500000,"o":112402.1,"h":112406,"l":112380.1,"c":112380.1,"v":99100,"usd":0.88168276}
{"ts":1758562560000,"o":112380.1,"h":112396.8,"l":112373.7,"c":112386,"v":101700,"usd":0.90491305}
{"ts":1758562620000,"o":112386,"h":112432,"l":112386,"c":112432,"v":171700,"usd":1.5275658}
{"ts":1758562680000,"o":112432,"h":112494,"l":112434,"c":112486,"v":227400,"usd":2.02173188}
{"ts":1758562740000,"o":112486,"h":112499.8,"l":112433,"c":112449,"v":291700,"usd":2.59350994}
{"ts":1758562800000,"o":112449,"h":112449,"l":112432,"c":112449,"v":143600,"usd":1.27712315}
{"ts":1758562860000,"o":112449,"h":112471,"l":112440.1,"c":112440.1,"v":331600,"usd":2.94863809}
{"ts":1758562920000,"o":112440.1,"h":112488,"l":112436,"c":112488,"v":281500,"usd":2.50346223}
{"ts":1758562980000,"o":112488,"h":112490,"l":112469,"c":112469,"v":96900,"usd":0.86143095}
{"ts":1758563040000,"o":112469,"h":112516,"l":112469.1,"c":112507,"v":210400,"usd":1.87016435}
{"ts":1758563100000,"o":112507,"h":112506.1,"l":112499,"c":112499,"v":86300,"usd":0.7670718}
{"ts":1758563160000,"o":112499,"h":112530.8,"l":112499.1,"c":112520,"v":205100,"usd":1.82276635}
{"ts":1758563220000,"o":112520,"h":112540,"l":112520.1,"c":112526,"v":1658000,"usd":14.73303048}
{"ts":1758563280000,"o":112526,"h":112520,"l":112457.9,"c":112461.2,"v":146100,"usd":1.29874067}
{"ts":1758563340000,"o":112461.2,"h":112530.6,"l":112449,"c":112503.3,"v":831100,"usd":7.38661872}
{"ts":1758563400000,"o":112503.3,"h":112562.7,"l":112504,"c":112562.7,"v":143400,"usd":1.27422544}
{"ts":1758563460000,"o":112562.7,"h":112580.2,"l":112567,"c":112571,"v":92000,"usd":0.81721592}
{"ts":1758563520000,"o":112571,"h":112580,"l":112510,"c":112510,"v":311700,"usd":2.7693666}
{"ts":1758563580000,"o":112510,"h":112510,"l":112459,"c":112459,"v":230900,"usd":2.05260014}
{"ts":1758563640000,"o":112459,"h":112477,"l":112459,"c":112473,"v":113900,"usd":1.01277259}
{"ts":1758563700000,"o":112473,"h":112461,"l":112449.1,"c":112449.1,"v":137200,"usd":1.22005381}
{"ts":1758563760000,"o":112449.1,"h":112449.2,"l":112371.2,"c":112371.3,"v":1751900,"usd":15.58010548}
{"ts":1758563820000,"o":112371.3,"h":112371.2,"l":112350,"c":112350.1,"v":20000,"usd":0.17799263}
{"ts":1758563880000,"o":112350.1,"h":112361,"l":112348.2,"c":112348.2,"v":126500,"usd":1.12592855}
{"ts":1758563940000,"o":112348.2,"h":112406.6,"l":112348,"c":112406.6,"v":228800,"usd":2.03627337}
{"ts":1758564000000,"o":112406.6,"h":112440,"l":112386.9,"c":112424,"v":205700,"usd":1.82983487}
{"ts":1758564060000,"o":112424,"h":112423,"l":112382,"c":112399.5,"v":147000,"usd":1.3078978}
{"ts":1758564120000,"o":112399.5,"h":112424,"l":112382.5,"c":112424,"v":122400,"usd":1.08895812}
{"ts":1758564180000,"o":112424,"h":112427.9,"l":112378,"c":112386,"v":112200,"usd":0.99822122}
{"ts":1758564240000,"o":112386,"h":112445.4,"l":112386.1,"c":112445.4,"v":193800,"usd":1.72406256}
{"ts":1758564300000,"o":112445.4,"h":112445.4,"l":112403,"c":112404,"v":131400,"usd":1.16891901}
{"ts":1758564360000,"o":112404,"h":112431,"l":112404,"c":112430,"v":80300,"usd":0.71430972}
{"ts":1758564420000,"o":112430,"h":112457.9,"l":112428,"c":112452,"v":62100,"usd":0.55232775}
{"ts":1758564480000,"o":112452,"h":112536.8,"l":112441.7,"c":112529,"v":246900,"usd":2.19489454}
{"ts":1758564540000,"o":112529,"h":112544.1,"l":112529,"c":112538.1,"v":213200,"usd":1.89440939}
{"ts":1758564600000,"o":112538.1,"h":112542,"l":112534,"c":112538,"v":99500,"usd":0.88415618}
{"ts":1758564660000,"o":112538,"h":112555,"l":112534,"c":112534,"v":121400,"usd":1.07867119}
{"ts":1758564720000,"o":112534,"h":112534,"l":112531,"c":112534,"v":156600,"usd":1.39159826}
{"ts":1758564780000,"o":112534,"h":112599.6,"l":112534,"c":112599.5,"v":1682400,"usd":14.94864832}
{"ts":1758564840000,"o":112599.5,"h":112628.6,"l":112599.6,"c":112628.5,"v":91000,"usd":0.80813978}
{"ts":1758564900000,"o":112628.5,"h":112628.6,"l":112628.6,"c":112628.6,"v":5800,"usd":0.05149646}
{"ts":1758564960000,"o":112628.6,"h":112628.5,"l":112580.7,"c":112600.1,"v":502400,"usd":4.46135233}
{"ts":1758565020000,"o":112600.1,"h":112585,"l":112550,"c":112563,"v":128300,"usd":1.13979853}
{"ts":1758565080000,"o":112563,"h":112639.6,"l":112563,"c":112606,"v":166100,"usd":1.47512231}
{"ts":1758565140000,"o":112606,"h":112689.9,"l":112606,"c":112661,"v":284400,"usd":2.52431486}
{"ts":1758565200000,"o":112661,"h":112692.2,"l":112672.9,"c":112692.2,"v":45000,"usd":0.39936221}
{"ts":1758565260000,"o":112692.2,"h":112692.1,"l":112659,"c":112667,"v":105200,"usd":0.933636}
{"ts":1758565320000,"o":112667,"h":112676,"l":112629.7,"c":112660,"v":199100,"usd":1.7674313}
{"ts":1758565380000,"o":112660,"h":112671.9,"l":112641,"c":112671.9,"v":94300,"usd":0.83711253}
{"ts":1758565440000,"o":112671.9,"h":112723.4,"l":112669,"c":112723.4,"v":91000,"usd":0.80753744}
{"ts":1758565500000,"o":112723.4,"h":112741,"l":112723.4,"c":112737,"v":197000,"usd":1.74750611}
{"ts":1758565560000,"o":112737,"h":112737,"l":112709,"c":112709,"v":189800,"usd":1.6837117}
{"ts":1758565620000,"o":112709,"h":112709,"l":112703,"c":112703,"v":14600,"usd":0.12953973}
{"ts":1758565680000,"o":112703,"h":112764.2,"l":112703,"c":112729,"v":293300,"usd":2.60168456}
{"ts":1758565740000,"o":112729,"h":112726,"l":112693.1,"c":112693.1,"v":85900,"usd":0.76212063}
{"ts":1758565800000,"o":112693.1,"h":112716.8,"l":112693.1,"c":112693.1,"v":76100,"usd":0.67523913}
{"ts":1758565860000,"o":112693.1,"h":112709,"l":112693,"c":112699,"v":51800,"usd":0.45964223}
{"ts":1758565920000,"o":112699,"h":112722.1,"l":112667.8,"c":112720,"v":254000,"usd":2.25397737}
{"ts":1758565980000,"o":112720,"h":112734,"l":112703.2,"c":112734,"v":55500,"usd":0.49237536}
{"ts":1758566040000,"o":112734,"h":112756.3,"l":112734,"c":112744,"v":120100,"usd":1.06526474}
{"ts":1758566100000,"o":112744,"h":112790.6,"l":112744.1,"c":112763.5,"v":307700,"usd":2.72874471}
{"ts":1758566160000,"o":112763.5,"h":112856.1,"l":112752.3,"c":112817.6,"v":621400,"usd":5.5079289}
{"ts":1758566220000,"o":112817.6,"h":112817.6,"l":112768.2,"c":112787,"v":361200,"usd":3.20237914}
{"ts":1758566280000,"o":112787,"h":112804.5,"l":112787,"c":112804.4,"v":145800,"usd":1.29257616}
{"ts":1758566340000,"o":112804.4,"h":112827.1,"l":112804.4,"c":112810.3,"v":119700,"usd":1.06101216}
{"ts":1758566400000,"o":112810.3,"h":112839.9,"l":112810.2,"c":112839.9,"v":126400,"usd":1.12031291}
{"ts":1758566460000,"o":112839.9,"h":112839.9,"l":112810,"c":112810,"v":185300,"usd":1.64226419}
{"ts":1758566520000,"o":112810,"h":112810,"l":112770.3,"c":112770.3,"v":385800,"usd":3.42029448}
{"ts":1758566580000,"o":112770.3,"h":112770.2,"l":112755,"c":112755,"v":43200,"usd":0.38311785}
{"ts":1758566640000,"o":112755,"h":112754,"l":112715.5,"c":112715.5,"v":134000,"usd":1.18855746}
{"ts":1758566700000,"o":112715.5,"h":112765.5,"l":112715.5,"c":112755.6,"v":167100,"usd":1.48220258}
{"ts":1758566760000,"o":112755.6,"h":112761,"l":112717,"c":112717,"v":160200,"usd":1.42082217}
{"ts":1758566820000,"o":112717,"h":112717,"l":112638.8,"c":112651.6,"v":1843000,"usd":16.35728}
{"ts":1758566880000,"o":112651.6,"h":112664,"l":112651.6,"c":112664,"v":23200,"usd":0.20592914}
{"ts":1758566940000,"o":112664,"h":112705.2,"l":112657,"c":112657,"v":353200,"usd":3.13438304}
{"ts":1758567000000,"o":112657,"h":112652.5,"l":112586.6,"c":112593.5,"v":158500,"usd":1.40715344}
{"ts":1758567060000,"o":112593.5,"h":112582.9,"l":112520.5,"c":112530,"v":200900,"usd":1.78526059}
{"ts":1758567120000,"o":112530,"h":112535,"l":112528,"c":112528,"v":126300,"usd":1.12234948}
{"ts":1758567180000,"o":112528,"h":112527,"l":112510,"c":112510,"v":16300,"usd":0.14486335}
{"ts":1758567240000,"o":112510,"h":112519.9,"l":112504,"c":112504,"v":262500,"usd":2.33314303}
{"ts":1758567300000,"o":112504,"h":112504,"l":112472.2,"c":112472.2,"v":175200,"usd":1.55746697}
{"ts":1758567360000,"o":112472.2,"h":112472.2,"l":112463.6,"c":112463.6,"v":40000,"usd":0.3556469}
{"ts":1758567420000,"o":112463.6,"h":112467,"l":112435.9,"c":112467,"v":507200,"usd":4.51081983}
{"ts":1758567480000,"o":112467,"h":112508.3,"l":112467,"c":112482,"v":341900,"usd":3.03937811}
{"ts":1758567540000,"o":112482,"h":112482.1,"l":112467,"c":112471,"v":216300,"usd":1.92306885}
{"ts":1758567600000,"o":112471,"h":112496.9,"l":112470,"c":112470.1,"v":237100,"usd":2.10779533}
{"ts":1758567660000,"o":112470.1,"h":112497,"l":112470,"c":112497,"v":203100,"usd":1.80550384}
{"ts":1758567720000,"o":112497,"h":112520,"l":112496.9,"c":112496.9,"v":401300,"usd":3.56682793}
{"ts":1758567780000,"o":112496.9,"h":112512,"l":112500,"c":112500,"v":149200,"usd":1.32609405}
{"ts":1758567840000,"o":112500,"h":112539.3,"l":112500,"c":112533,"v":193600,"usd":1.72060343}
{"ts":1758567900000,"o":112533,"h":112554.3,"l":112514,"c":112514,"v":231000,"usd":2.05255945}
{"ts":1758567960000,"o":112514,"h":112514,"l":112474.6,"c":112474.6,"v":134100,"usd":1.1919317}
{"ts":1758568020000,"o":112474.6,"h":112559.2,"l":112474.7,"c":112559.2,"v":262900,"usd":2.33666527}
{"ts":1758568080000,"o":112559.2,"h":112583.6,"l":112560.9,"c":112560.9,"v":217900,"usd":1.93555367}
{"ts":1758568140000,"o":112560.9,"h":112560,"l":112520,"c":112520,"v":254300,"usd":2.25955557}
{"ts":1758568200000,"o":112520,"h":112534.9,"l":112504.9,"c":112534.9,"v":119900,"usd":1.06560595}
{"ts":1758568260000,"o":112534.9,"h":112614.8,"l":112534.9,"c":112590,"v":309400,"usd":2.74871249}
{"ts":1758568320000,"o":112590,"h":112594,"l":112582,"c":112594,"v":226600,"usd":2.01266799}
{"ts":1758568380000,"o":112594,"h":112594,"l":112571.1,"c":112571.2,"v":247800,"usd":2.20091522}
{"ts":1758568440000,"o":112571.2,"h":112595,"l":112565.7,"c":112595,"v":93500,"usd":0.83056163}
{"ts":1758568500000,"o":112595,"h":112602.7,"l":112595,"c":112602.7,"v":36100,"usd":0.32061263}
{"ts":1758568560000,"o":112602.7,"h":112644.4,"l":112579.9,"c":112582.1,"v":423400,"usd":3.75961011}
{"ts":1758568620000,"o":112582.1,"h":112582,"l":112455,"c":112462.8,"v":564200,"usd":5.01518212}
{"ts":1758568680000,"o":112462.8,"h":112534,"l":112462.8,"c":112534,"v":148600,"usd":1.32100567}
{"ts":1758568740000,"o":112534,"h":112561,"l":112531.1,"c":112555,"v":313900,"usd":2.78903027}
{"ts":1758568800000,"o":112555,"h":112555.9,"l":112496.2,"c":112555.9,"v":92700,"usd":0.82382493}
{"ts":1758568860000,"o":112555.9,"h":112614,"l":112555.9,"c":112614,"v":72000,"usd":0.63952614}
{"ts":1758568920000,"o":112614,"h":112619.1,"l":112577.1,"c":112582,"v":360400,"usd":3.2005305}
{"ts":1758568980000,"o":112582,"h":112585,"l":112543.2,"c":112543.2,"v":85200,"usd":0.75683127}
{"ts":1758569040000,"o":112543.2,"h":112543.8,"l":112481,"c":112481,"v":216700,"usd":1.92611163}
{"ts":1758569100000,"o":112481,"h":112578.9,"l":112477.1,"c":112578.9,"v":167000,"usd":1.48398755}
{"ts":1758569160000,"o":112578.9,"h":112615,"l":112573,"c":112610,"v":298900,"usd":2.65491831}
{"ts":1758569220000,"o":112610,"h":112597.1,"l":112533,"c":112533,"v":156100,"usd":1.38652897}
{"ts":1758569280000,"o":112533,"h":112533.1,"l":112513.7,"c":112520.3,"v":105000,"usd":0.93312911}
{"ts":1758569340000,"o":112520.3,"h":112528,"l":112482.1,"c":112515.9,"v":78700,"usd":0.69953133}
{"ts":1758569400000,"o":112515.9,"h":112515.9,"l":112491.1,"c":112491.1,"v":91200,"usd":0.81067523}
{"ts":1758569460000,"o":112491.1,"h":112491.1,"l":112450,"c":112461,"v":113800,"usd":1.01187701}
{"ts":1758569520000,"o":112461,"h":112512,"l":112461.9,"c":112480,"v":161700,"usd":1.43748944}
{"ts":1758569580000,"o":112480,"h":112480,"l":112426.1,"c":112437.1,"v":139700,"usd":1.24236261}
{"ts":1758569640000,"o":112437.1,"h":112437.2,"l":112422.1,"c":112434,"v":83200,"usd":0.74000164}
{"ts":1758569700000,"o":112434,"h":112434,"l":112390.5,"c":112404.9,"v":76500,"usd":0.68057356}
{"ts":1758569760000,"o":112404.9,"h":112405,"l":112334.8,"c":112334.8,"v":42100,"usd":0.37463981}
{"ts":1758569820000,"o":112334.8,"h":112334.7,"l":112232,"c":112271,"v":2496200,"usd":22.23172125}
{"ts":1758569880000,"o":112271,"h":112271,"l":112222,"c":112266.9,"v":5669700,"usd":50.51603679}
{"ts":1758569940000,"o":112266.9,"h":112286.6,"l":112239.5,"c":112269,"v":236100,"usd":2.10314184}
{"ts":1758570000000,"o":112269,"h":112270.9,"l":112234,"c":112264.8,"v":61700,"usd":0.54962915}
{"ts":1758570060000,"o":112264.8,"h":112318.8,"l":112234,"c":112244.9,"v":224000,"usd":1.99498573}
{"ts":1758570120000,"o":112244.9,"h":112276.3,"l":112233,"c":112271,"v":294600,"usd":2.62436096}
{"ts":1758570180000,"o":112271,"h":112289.9,"l":112262,"c":112262,"v":157300,"usd":1.40106065}
{"ts":1758570240000,"o":112262,"h":112274,"l":112157.6,"c":112189.7,"v":2050500,"usd":18.27208958}
{"ts":1758570300000,"o":112189.7,"h":112228.1,"l":112001,"c":112021.1,"v":5907000,"usd":52.69714865}
{"ts":1758570360000,"o":112021.1,"h":112050,"l":111983.2,"c":112015,"v":1358400,"usd":12.12679891}
{"ts":1758570420000,"o":112015,"h":112073.2,"l":111966.4,"c":112073.2,"v":2183100,"usd":19.49056152}
{"ts":1758570480000,"o":112073.2,"h":112124.7,"l":112073.1,"c":112100,"v":1492600,"usd":13.31400722}
{"ts":1758570540000,"o":112100,"h":112123.3,"l":112083.1,"c":112123.3,"v":167600,"usd":1.49512476}
{"ts":1758570600000,"o":112123.3,"h":112194.4,"l":112111.9,"c":112194.4,"v":121700,"usd":1.08529372}
{"ts":1758570660000,"o":112194.4,"h":112291.5,"l":112194.5,"c":112284,"v":124700,"usd":1.11104065}
{"ts":1758570720000,"o":112284,"h":112284,"l":112221.8,"c":112238,"v":128700,"usd":1.14652346}
{"ts":1758570780000,"o":112238,"h":112306.9,"l":112242,"c":112306.9,"v":66600,"usd":0.59318755}
{"ts":1758570840000,"o":112306.9,"h":112351.8,"l":112299,"c":112341,"v":128200,"usd":1.14143919}
{"ts":1758570900000,"o":112341,"h":112343,"l":112304.1,"c":112304.1,"v":113400,"usd":1.00953548}
{"ts":1758570960000,"o":112304.1,"h":112304,"l":112231,"c":112231.3,"v":114400,"usd":1.01915133}
{"ts":1758571020000,"o":112231.3,"h":112278,"l":112224.1,"c":112239.6,"v":207500,"usd":1.84851752}
{"ts":1758571080000,"o":112239.6,"h":112240.9,"l":112204.1,"c":112228,"v":198200,"usd":1.76603417}
{"ts":1758571140000,"o":112228,"h":112231,"l":112151.1,"c":112177.9,"v":167800,"usd":1.49581149}
{"ts":1758571200000,"o":112177.9,"h":112177,"l":112128.6,"c":112151,"v":138900,"usd":1.23842496}
{"ts":1758571260000,"o":112151,"h":112180.8,"l":112141,"c":112141,"v":200400,"usd":1.78670811}
{"ts":1758571320000,"o":112141,"h":112142,"l":112103,"c":112104,"v":122700,"usd":1.09434517}
{"ts":1758571380000,"o":112104,"h":112112.8,"l":112048,"c":112048,"v":692400,"usd":6.17834863}
{"ts":1758571440000,"o":112048,"h":112077,"l":112048.1,"c":112077,"v":270400,"usd":2.41296596}
{"ts":1758571500000,"o":112077,"h":112114.9,"l":112077,"c":112114.8,"v":102300,"usd":0.912589}
{"ts":1758571560000,"o":112114.8,"h":112114.9,"l":112003.7,"c":112015,"v":546500,"usd":4.87706493}
{"ts":1758571620000,"o":112015,"h":112064,"l":112015.1,"c":112064,"v":271000,"usd":2.41871613}
{"ts":1758571680000,"o":112064,"h":112106.8,"l":112064,"c":112106.8,"v":73800,"usd":0.65845627}
{"ts":1758571740000,"o":112106.8,"h":112125,"l":112108,"c":112108,"v":102800,"usd":0.91684932}
{"ts":1758571800000,"o":112108,"h":112108.1,"l":112045.6,"c":112045.6,"v":221700,"usd":1.97803316}
{"ts":1758571860000,"o":112045.6,"h":112106.9,"l":112045,"c":112098.7,"v":503300,"usd":4.48977694}
{"ts":1758571920000,"o":112098.7,"h":112173.1,"l":112098.7,"c":112156.6,"v":252600,"usd":2.25282921}
{"ts":1758571980000,"o":112156.6,"h":112160.9,"l":112132.4,"c":112148.5,"v":283700,"usd":2.52962416}
{"ts":1758572040000,"o":112148.5,"h":112164.3,"l":112140.1,"c":112140.2,"v":163500,"usd":1.45784337}
{"ts":1758572100000,"o":112140.2,"h":112174,"l":112141,"c":112174,"v":25800,"usd":0.23004563}
{"ts":1758572160000,"o":112174,"h":112197.9,"l":112152,"c":112197.9,"v":164700,"usd":1.46830324}
{"ts":1758572220000,"o":112197.9,"h":112197.9,"l":112152,"c":112152.1,"v":75700,"usd":0.67486259}
{"ts":1758572280000,"o":112152.1,"h":112152.1,"l":112084.1,"c":112111,"v":196500,"usd":1.75272863}
{"ts":1758572340000,"o":112111,"h":112140,"l":112110,"c":112140,"v":71800,"usd":0.64036984}
{"ts":1758572400000,"o":112140,"h":112158,"l":112140,"c":112158,"v":29100,"usd":0.2594712}
{"ts":1758572460000,"o":112158,"h":112169.8,"l":112149,"c":112151,"v":94900,"usd":0.84611993}
{"ts":1758572520000,"o":112151,"h":112150.9,"l":112119,"c":112123,"v":236600,"usd":2.10992067}
{"ts":1758572580000,"o":112123,"h":112179.4,"l":112129,"c":112179.4,"v":156300,"usd":1.39353772}
{"ts":1758572640000,"o":112179.4,"h":112195.9,"l":112179.3,"c":112195,"v":90100,"usd":0.80311376}
{"ts":1758572700000,"o":112195,"h":112195.9,"l":112179.1,"c":112189,"v":70600,"usd":0.62928364}
{"ts":1758572760000,"o":112189,"h":112195.2,"l":112188.6,"c":112195.2,"v":114200,"usd":1.01790207}
{"ts":1758572820000,"o":112195.2,"h":112271.9,"l":112195.2,"c":112271.9,"v":128100,"usd":1.14132082}
{"ts":1758572880000,"o":112271.9,"h":112285.3,"l":112271.1,"c":112273.9,"v":110700,"usd":0.98597031}
{"ts":1758572940000,"o":112273.9,"h":112328.7,"l":112268,"c":112310.8,"v":202700,"usd":1.80512405}
{"ts":1758573000000,"o":112310.8,"h":112323.5,"l":112310.8,"c":112315,"v":195300,"usd":1.73882035}
{"ts":1758573060000,"o":112315,"h":112445.5,"l":112317,"c":112445.5,"v":402300,"usd":3.5790384}
{"ts":1758573120000,"o":112445.5,"h":112468.4,"l":112421.9,"c":112454,"v":341300,"usd":3.03494615}
{"ts":1758573180000,"o":112454,"h":112492.9,"l":112454,"c":112487.5,"v":148800,"usd":1.32293283}
{"ts":1758573240000,"o":112487.5,"h":112539.5,"l":112483,"c":112539.5,"v":209100,"usd":1.85875664}
{"ts":1758573300000,"o":112539.5,"h":112618.4,"l":112539.5,"c":112615.4,"v":89000,"usd":0.79056746}
{"ts":1758573360000,"o":112615.4,"h":112615.4,"l":112590,"c":112615.4,"v":306800,"usd":2.72444967}
{"ts":1758573420000,"o":112615.4,"h":112667.9,"l":112607,"c":112667.9,"v":336400,"usd":2.98685215}
{"ts":1758573480000,"o":112667.9,"h":112667.8,"l":112600,"c":112620.6,"v":314900,"usd":2.79583593}
{"ts":1758573540000,"o":112620.6,"h":112639.7,"l":112610.2,"c":112639.7,"v":338000,"usd":3.00092362}
{"ts":1758573600000,"o":112639.7,"h":112658.5,"l":112593.6,"c":112593.7,"v":6852700,"usd":60.83767003}
{"ts":1758573660000,"o":112593.7,"h":112622.9,"l":112593.7,"c":112613.8,"v":134400,"usd":1.193482}
{"ts":1758573720000,"o":112613.8,"h":112623,"l":112594,"c":112594,"v":108900,"usd":0.96704713}
{"ts":1758573780000,"o":112594,"h":112647.8,"l":112594,"c":112630,"v":181500,"usd":1.6115472}
{"ts":1758573840000,"o":112630,"h":112630,"l":112504,"c":112559,"v":490200,"usd":4.3556218}
{"ts":1758573900000,"o":112559,"h":112681.6,"l":112565,"c":112648.1,"v":378500,"usd":3.36022112}
{"ts":1758573960000,"o":112648.1,"h":112648,"l":112586.1,"c":112592,"v":143400,"usd":1.2733801}
{"ts":1758574020000,"o":112592,"h":112629.3,"l":112590.1,"c":112609,"v":82700,"usd":0.73441323}
{"ts":1758574080000,"o":112609,"h":112626.2,"l":112589,"c":112626.2,"v":156300,"usd":1.38810032}
{"ts":1758574140000,"o":112626.2,"h":112626.3,"l":112610,"c":112610.8,"v":93900,"usd":0.83376548}
{"ts":1758574200000,"o":112610.8,"h":112653.2,"l":112610.8,"c":112651,"v":46300,"usd":0.41108405}
{"ts":1758574260000,"o":112651,"h":112689.1,"l":112648,"c":112686.6,"v":254300,"usd":2.25737364}
{"ts":1758574320000,"o":112686.6,"h":112721.2,"l":112686.7,"c":112718.8,"v":311500,"usd":2.76387359}
{"ts":1758574380000,"o":112718.8,"h":112757,"l":112703,"c":112753.4,"v":373000,"usd":3.30868197}
{"ts":1758574440000,"o":112753.4,"h":112765.4,"l":112745,"c":112765.4,"v":362000,"usd":3.2104495}
{"ts":1758574500000,"o":112765.4,"h":112800,"l":112755.2,"c":112800,"v":1763200,"usd":15.63586269}
{"ts":1758574560000,"o":112800,"h":112905.8,"l":112800,"c":112874.9,"v":753100,"usd":6.67299077}
{"ts":1758574620000,"o":112874.9,"h":113094.6,"l":112863.4,"c":112949,"v":6192900,"usd":54.78933174}
{"ts":1758574680000,"o":112949,"h":112949,"l":112826.8,"c":112841,"v":1204800,"usd":10.67117685}
{"ts":1758574740000,"o":112841,"h":112902.9,"l":112807.5,"c":112887.6,"v":814200,"usd":7.21565254}
{"ts":1758574800000,"o":112887.6,"h":112881.9,"l":112795.1,"c":112803.2,"v":794600,"usd":7.04283629}
{"ts":1758574860000,"o":112803.2,"h":112816,"l":112758.6,"c":112761,"v":283400,"usd":2.51263422}
{"ts":1758574920000,"o":112761,"h":112761,"l":112657.3,"c":112660.8,"v":288100,"usd":2.55648879}
{"ts":1758574980000,"o":112660.8,"h":112675.3,"l":112625.3,"c":112675.3,"v":57500,"usd":0.51049808}
{"ts":1758575040000,"o":112675.3,"h":112726,"l":112684.3,"c":112726,"v":130400,"usd":1.15690122}
{"ts":1758575100000,"o":112726,"h":112779,"l":112726,"c":112779,"v":193400,"usd":1.7155928}
{"ts":1758575160000,"o":112779,"h":112792.1,"l":112762,"c":112762,"v":203400,"usd":1.80345961}
{"ts":1758575220000,"o":112762,"h":112761.9,"l":112696.1,"c":112712.5,"v":149600,"usd":1.32695695}
{"ts":1758575280000,"o":112712.5,"h":112712.4,"l":112670.1,"c":112680.4,"v":64000,"usd":0.56799642}
{"ts":1758575340000,"o":112680.4,"h":112680.3,"l":112677,"c":112677,"v":8600,"usd":0.0763226}
{"ts":1758575400000,"o":112677,"h":112677,"l":112672,"c":112672,"v":57000,"usd":0.50587089}
{"ts":1758575460000,"o":112672,"h":112673,"l":112672.9,"c":112672.9,"v":67100,"usd":0.59552592}
{"ts":1758575520000,"o":112672.9,"h":112699.6,"l":112672,"c":112681,"v":117200,"usd":1.0401109}
{"ts":1758575580000,"o":112681,"h":112723.8,"l":112681,"c":112720.1,"v":74400,"usd":0.66017188}
{"ts":1758575640000,"o":112720.1,"h":112741.2,"l":112716,"c":112717,"v":164000,"usd":1.454856}
{"ts":1758575700000,"o":112717,"h":112765,"l":112717.1,"c":112765,"v":77100,"usd":0.68386608}
{"ts":1758575760000,"o":112765,"h":112789.4,"l":112730,"c":112730,"v":155700,"usd":1.3807734}
{"ts":1758575820000,"o":112730,"h":112764,"l":112730.1,"c":112764,"v":67900,"usd":0.60223946}
{"ts":1758575880000,"o":112764,"h":112790.9,"l":112772,"c":112783.4,"v":254700,"usd":2.25842124}
{"ts":1758575940000,"o":112783.4,"h":112777.5,"l":112777.5,"c":112777.5,"v":11500,"usd":0.1019705}
{"ts":1758576000000,"o":112777.5,"h":112808,"l":112777.5,"c":112808,"v":155200,"usd":1.37590315}
{"ts":1758576060000,"o":112808,"h":112818,"l":112808,"c":112818,"v":24000,"usd":0.21274743}
{"ts":1758576120000,"o":112818,"h":112818,"l":112818,"c":112818,"v":40900,"usd":0.36252942}
{"ts":1758576180000,"o":112818,"h":112818,"l":112818,"c":112818,"v":18700,"usd":0.16575306}
{"ts":1758576240000,"o":112818,"h":112862.7,"l":112818,"c":112862.7,"v":80000,"usd":0.70901145}
{"ts":1758576300000,"o":112862.7,"h":112899,"l":112862.6,"c":112898.9,"v":84500,"usd":0.74854838}
{"ts":1758576360000,"o":112898.9,"h":112898.9,"l":112830,"c":112830,"v":644200,"usd":5.70679959}
{"ts":1758576420000,"o":112830,"h":112830,"l":112725.4,"c":112736,"v":145700,"usd":1.29195227}
{"ts":1758576480000,"o":112736,"h":112753,"l":112702.2,"c":112706.6,"v":219500,"usd":1.94718518}
{"ts":1758576540000,"o":112706.6,"h":112724.7,"l":112700,"c":112724,"v":50300,"usd":0.44629733}
{"ts":1758576600000,"o":112724,"h":112724.1,"l":112724,"c":112724,"v":22900,"usd":0.20315048}
{"ts":1758576660000,"o":112724,"h":112752.7,"l":112724.1,"c":112752.7,"v":61600,"usd":0.5464373}
{"ts":1758576720000,"o":112752.7,"h":112752.7,"l":112752.7,"c":112752.7,"v":0,"usd":0}
{"ts":1758576780000,"o":112752.7,"h":112752.6,"l":112726.1,"c":112730.3,"v":126700,"usd":1.1238755}
{"ts":1758576840000,"o":112730.3,"h":112744.6,"l":112730.4,"c":112744.6,"v":76800,"usd":0.68126575}
{"ts":1758576900000,"o":112744.6,"h":112801,"l":112744.7,"c":112801,"v":259300,"usd":2.2995951}
{"ts":1758576960000,"o":112801,"h":112836.9,"l":112801,"c":112835.4,"v":48700,"usd":0.43165679}
{"ts":1758577020000,"o":112835.4,"h":112880.1,"l":112836,"c":112880.1,"v":137000,"usd":1.2140107}
{"ts":1758577080000,"o":112880.1,"h":112885.8,"l":112858,"c":112872.9,"v":661400,"usd":5.85986523}
{"ts":1758577140000,"o":112872.9,"h":112918.7,"l":112873,"c":112914.8,"v":330100,"usd":2.92369309}
{"ts":1758577200000,"o":112914.8,"h":112914.8,"l":112897.1,"c":112900.9,"v":152400,"usd":1.34982974}
{"ts":1758577260000,"o":112900.9,"h":112921.9,"l":112895,"c":112917,"v":51500,"usd":0.45614314}
{"ts":1758577320000,"o":112917,"h":112917,"l":112860,"c":112860,"v":176400,"usd":1.56262988}
{"ts":1758577380000,"o":112860,"h":112858,"l":112858,"c":112858,"v":2400,"usd":0.02126568}
{"ts":1758577440000,"o":112858,"h":112897.4,"l":112858.1,"c":112897.4,"v":158800,"usd":1.40696489}
{"ts":1758577500000,"o":112897.4,"h":112921.9,"l":112897.4,"c":112907.5,"v":78800,"usd":0.6979039}
{"ts":1758577560000,"o":112907.5,"h":112922,"l":112908,"c":112922,"v":65000,"usd":0.57563392}
{"ts":1758577620000,"o":112922,"h":112922,"l":112921.9,"c":112922,"v":73900,"usd":0.65443623}
{"ts":1758577680000,"o":112922,"h":112931.1,"l":112919,"c":112919,"v":31500,"usd":0.27894768}
{"ts":1758577740000,"o":112919,"h":112919.1,"l":112919,"c":112919,"v":13200,"usd":0.11689788}
{"ts":1758577800000,"o":112919,"h":112919,"l":112918.1,"c":112918.1,"v":13400,"usd":0.11866916}
{"ts":1758577860000,"o":112918.1,"h":112918,"l":112916,"c":112916,"v":11200,"usd":0.09918787}
{"ts":1758577920000,"o":112916,"h":112939.7,"l":112916.1,"c":112939.7,"v":421200,"usd":3.7301293}
{"ts":1758577980000,"o":112939.7,"h":112939.6,"l":112939.6,"c":112939.6,"v":15000,"usd":0.1328145}
{"ts":1758578040000,"o":112939.6,"h":112939.7,"l":112939.6,"c":112939.7,"v":25300,"usd":0.22401379}
{"ts":1758578100000,"o":112939.7,"h":112939.7,"l":112939.7,"c":112939.7,"v":0,"usd":0}
{"ts":1758578160000,"o":112939.7,"h":112939.7,"l":112939.7,"c":112939.7,"v":100,"usd":0.00088543}
{"ts":1758578220000,"o":112939.7,"h":112979.9,"l":112939.6,"c":112953.2,"v":1002200,"usd":8.87270688}
{"ts":1758578280000,"o":112953.2,"h":112953.3,"l":112953.3,"c":112953.3,"v":16900,"usd":0.14961908}
{"ts":1758578340000,"o":112953.3,"h":112996,"l":112953.3,"c":112996,"v":187000,"usd":1.65544213}
{"ts":1758578400000,"o":112996,"h":113000,"l":112996,"c":113000,"v":50700,"usd":0.44868412}
{"ts":1758578460000,"o":113000,"h":112999.9,"l":112916.5,"c":112916.5,"v":1672800,"usd":14.8112333}
{"ts":1758578520000,"o":112916.5,"h":112916.5,"l":112784.2,"c":112784.2,"v":349900,"usd":3.10041147}
{"ts":1758578580000,"o":112784.2,"h":112855.9,"l":112784.1,"c":112842.2,"v":188100,"usd":1.66742366}
{"ts":1758578640000,"o":112842.2,"h":112859.9,"l":112802.1,"c":112818,"v":182500,"usd":1.61745765}
{"ts":1758578700000,"o":112818,"h":112821,"l":112780.1,"c":112807.9,"v":78100,"usd":0.69240179}
{"ts":1758578760000,"o":112807.9,"h":112856.4,"l":112808,"c":112856.4,"v":97700,"usd":0.86585515}
{"ts":1758578820000,"o":112856.4,"h":112884.5,"l":112856.3,"c":112859.4,"v":80200,"usd":0.71059484}
{"ts":1758578880000,"o":112859.4,"h":112863,"l":112804.5,"c":112806,"v":367500,"usd":3.25645392}
{"ts":1758578940000,"o":112806,"h":112810,"l":112780,"c":112790,"v":185900,"usd":1.64809007}
{"ts":1758579000000,"o":112790,"h":112826,"l":112783,"c":112783,"v":156800,"usd":1.38994157}
{"ts":1758579060000,"o":112783,"h":112802.1,"l":112725.4,"c":112740,"v":251300,"usd":2.22838066}
{"ts":1758579120000,"o":112740,"h":112750,"l":112721,"c":112750,"v":86100,"usd":0.76376477}
{"ts":1758579180000,"o":112750,"h":112802.6,"l":112750,"c":112800,"v":191500,"usd":1.69809449}
{"ts":1758579240000,"o":112800,"h":112799,"l":112766.6,"c":112781.1,"v":158400,"usd":1.40463342}
{"ts":1758579300000,"o":112781.1,"h":112783.9,"l":112765,"c":112783.9,"v":133600,"usd":1.18472376}
{"ts":1758579360000,"o":112783.9,"h":112783,"l":112769,"c":112780,"v":80900,"usd":0.71738422}
{"ts":1758579420000,"o":112780,"h":112790,"l":112781,"c":112790,"v":153400,"usd":1.36007806}
{"ts":1758579480000,"o":112790,"h":112789.9,"l":112746,"c":112762,"v":131900,"usd":1.16972878}
{"ts":1758579540000,"o":112762,"h":112799,"l":112762,"c":112799,"v":91300,"usd":0.80952138}
{"ts":1758579600000,"o":112799,"h":112799,"l":112762.1,"c":112762.1,"v":84700,"usd":0.75104783}
{"ts":1758579660000,"o":112762.1,"h":112780,"l":112762,"c":112780,"v":88700,"usd":0.78659706}
{"ts":1758579720000,"o":112780,"h":112800,"l":112780.2,"c":112800,"v":76200,"usd":0.67561183}
{"ts":1758579780000,"o":112800,"h":112835.7,"l":112799.9,"c":112822.8,"v":160000,"usd":1.41834417}
{"ts":1758579840000,"o":112822.8,"h":112820,"l":112813.2,"c":112820,"v":55900,"usd":0.49550338}
{"ts":1758579900000,"o":112820,"h":112819.9,"l":112800,"c":112800,"v":37600,"usd":0.33328864}
{"ts":1758579960000,"o":112800,"h":112839.7,"l":112800,"c":112839.7,"v":141800,"usd":1.2570339}
{"ts":1758580020000,"o":112839.7,"h":112839.6,"l":112807,"c":112807,"v":94000,"usd":0.83312796}
{"ts":1758580080000,"o":112807,"h":112818.4,"l":112807,"c":112818.4,"v":260900,"usd":2.31279621}
{"ts":1758580140000,"o":112818.4,"h":112829.5,"l":112780,"c":112780,"v":103600,"usd":0.91844905}
{"ts":1758580200000,"o":112780,"h":112766.1,"l":112687,"c":112687,"v":277400,"usd":2.46043584}
{"ts":1758580260000,"o":112687,"h":112689,"l":112660,"c":112689,"v":157400,"usd":1.39708713}
{"ts":1758580320000,"o":112689,"h":112720,"l":112689,"c":112696,"v":270500,"usd":2.40002394}
{"ts":1758580380000,"o":112696,"h":112696.9,"l":112663.2,"c":112663.3,"v":170300,"usd":1.51134044}
{"ts":1758580440000,"o":112663.3,"h":112686,"l":112658,"c":112686,"v":152700,"usd":1.35540155}
{"ts":1758580500000,"o":112686,"h":112690,"l":112674,"c":112674,"v":83300,"usd":0.73922312}
{"ts":1758580560000,"o":112674,"h":112682.8,"l":112674,"c":112682.8,"v":107100,"usd":0.95052898}
{"ts":1758580620000,"o":112682.8,"h":112704.7,"l":112674.4,"c":112704.7,"v":150900,"usd":1.33916803}
{"ts":1758580680000,"o":112704.7,"h":112704.8,"l":112687,"c":112687,"v":24800,"usd":0.22005983}
{"ts":1758580740000,"o":112687,"h":112687,"l":112654.4,"c":112654.4,"v":70900,"usd":0.6292772}
{"ts":1758580800000,"o":112654.4,"h":112671.9,"l":112654.5,"c":112671.9,"v":223400,"usd":1.9829392}
{"ts":1758580860000,"o":112671.9,"h":112671.9,"l":112667,"c":112667,"v":18900,"usd":0.16774649}
{"ts":1758580920000,"o":112667,"h":112670,"l":112660,"c":112669,"v":25600,"usd":0.22722919}
{"ts":1758580980000,"o":112669,"h":112682,"l":112669,"c":112676,"v":119800,"usd":1.06324072}
{"ts":1758581040000,"o":112676,"h":112699.3,"l":112667,"c":112699.3,"v":56100,"usd":0.49788148}
{"ts":1758581100000,"o":112699.3,"h":112699.4,"l":112695,"c":112695,"v":18700,"usd":0.16593066}
{"ts":1758581160000,"o":112695,"h":112699.3,"l":112683,"c":112688,"v":32100,"usd":0.28483995}
{"ts":1758581220000,"o":112688,"h":112692,"l":112688,"c":112692,"v":14800,"usd":0.13133354}
{"ts":1758581280000,"o":112692,"h":112691.9,"l":112642.4,"c":112652,"v":590400,"usd":5.24101761}
{"ts":1758581340000,"o":112652,"h":112656,"l":112643,"c":112643,"v":24300,"usd":0.21571105}
{"ts":1758581400000,"o":112643,"h":112661,"l":112642.3,"c":112661,"v":89500,"usd":0.79451617}
{"ts":1758581460000,"o":112661,"h":112669.9,"l":112653,"c":112653,"v":61900,"usd":0.54942146}
{"ts":1758581520000,"o":112653,"h":112653,"l":112652,"c":112652,"v":10400,"usd":0.09231877}
{"ts":1758581580000,"o":112652,"h":112652,"l":112623,"c":112623,"v":50000,"usd":0.4439001}
{"ts":1758581640000,"o":112623,"h":112651.2,"l":112623,"c":112651.1,"v":250600,"usd":2.22507794}
{"ts":1758581700000,"o":112651.1,"h":112662.2,"l":112651.1,"c":112662.1,"v":60600,"usd":0.5379387}
{"ts":1758581760000,"o":112662.1,"h":112662.1,"l":112662.1,"c":112662.1,"v":2800,"usd":0.02485308}
{"ts":1758581820000,"o":112662.1,"h":112662.1,"l":112629,"c":112629,"v":218200,"usd":1.93709534}
{"ts":1758581880000,"o":112629,"h":112688.4,"l":112629,"c":112665.6,"v":402600,"usd":3.57400643}
{"ts":1758581940000,"o":112665.6,"h":112690.4,"l":112666,"c":112689,"v":67100,"usd":0.5955269}
{"ts":1758582000000,"o":112689,"h":112677.5,"l":112671,"c":112671,"v":119600,"usd":1.0614633}
{"ts":1758582060000,"o":112671,"h":112721,"l":112670,"c":112700,"v":125400,"usd":1.11264283}
{"ts":1758582120000,"o":112700,"h":112696,"l":112675.7,"c":112686,"v":121400,"usd":1.07739345}
{"ts":1758582180000,"o":112686,"h":112734.1,"l":112686,"c":112716.1,"v":329200,"usd":2.92058017}
{"ts":1758582240000,"o":112716.1,"h":112736.6,"l":112716,"c":112736.6,"v":61000,"usd":0.54116055}
{"ts":1758582300000,"o":112736.6,"h":112736.6,"l":112736.5,"c":112736.6,"v":53400,"usd":0.47366868}
{"ts":1758582360000,"o":112736.6,"h":112736.5,"l":112700.4,"c":112717.9,"v":232100,"usd":2.05910209}
{"ts":1758582420000,"o":112717.9,"h":112748.5,"l":112717.8,"c":112718,"v":150000,"usd":1.33058978}
{"ts":1758582480000,"o":112718,"h":112738.6,"l":112717,"c":112738.6,"v":123900,"usd":1.09914748}
{"ts":1758582540000,"o":112738.6,"h":112738.7,"l":112738.7,"c":112738.7,"v":30800,"usd":0.27319908}
{"ts":1758582600000,"o":112738.7,"h":112740,"l":112738.7,"c":112740,"v":67500,"usd":0.59872997}
{"ts":1758582660000,"o":112740,"h":112740,"l":112724,"c":112724,"v":24100,"usd":0.21377088}
{"ts":1758582720000,"o":112724,"h":112724,"l":112723,"c":112723,"v":28200,"usd":0.25016864}
{"ts":1758582780000,"o":112723,"h":112722,"l":112700,"c":112700,"v":128900,"usd":1.14366336}
{"ts":1758582840000,"o":112700,"h":112710.8,"l":112693.4,"c":112709.9,"v":264500,"usd":2.3470428}
{"ts":1758582900000,"o":112709.9,"h":112725.6,"l":112709.9,"c":112725.6,"v":58200,"usd":0.51636297}
{"ts":1758582960000,"o":112725.6,"h":112739.4,"l":112710,"c":112739.3,"v":126900,"usd":1.12575437}
{"ts":1758583020000,"o":112739.3,"h":112738,"l":112647.9,"c":112648,"v":292500,"usd":2.59583583}
{"ts":1758583080000,"o":112648,"h":112648,"l":112621.9,"c":112621.9,"v":100900,"usd":0.89579746}
{"ts":1758583140000,"o":112621.9,"h":112674.1,"l":112622,"c":112665,"v":290300,"usd":2.57725608}
{"ts":1758583200000,"o":112665,"h":112680,"l":112650.7,"c":112651,"v":212600,"usd":1.88691766}
{"ts":1758583260000,"o":112651,"h":112667.4,"l":112634.9,"c":112667.3,"v":274500,"usd":2.4368071}
{"ts":1758583320000,"o":112667.3,"h":112699,"l":112667,"c":112699,"v":85400,"usd":0.75795641}
{"ts":1758583380000,"o":112699,"h":112699,"l":112682.4,"c":112682.4,"v":105800,"usd":0.93879299}
{"ts":1758583440000,"o":112682.4,"h":112682,"l":112647,"c":112647,"v":49100,"usd":0.43580577}
{"ts":1758583500000,"o":112647,"h":112661,"l":112647,"c":112661,"v":39800,"usd":0.3532954}
{"ts":1758583560000,"o":112661,"h":112664,"l":112664,"c":112664,"v":22100,"usd":0.19615739}
{"ts":1758583620000,"o":112664,"h":112664,"l":112641,"c":112641,"v":60600,"usd":0.5379281}
{"ts":1758583680000,"o":112641,"h":112665,"l":112641.1,"c":112664.9,"v":403400,"usd":3.58127582}
{"ts":1758583740000,"o":112664.9,"h":112664,"l":112660,"c":112661,"v":16600,"usd":0.14734283}
{"ts":1758583800000,"o":112661,"h":112661,"l":112646,"c":112658.8,"v":25200,"usd":0.22369155}
{"ts":1758583860000,"o":112658.8,"h":112695.4,"l":112659,"c":112695.4,"v":59500,"usd":0.52806375}
{"ts":1758583920000,"o":112695.4,"h":112695.3,"l":112667,"c":112680,"v":140200,"usd":1.24424816}
{"ts":1758583980000,"o":112680,"h":112679,"l":112626.4,"c":112626.4,"v":45100,"usd":0.40032885}
{"ts":1758584040000,"o":112626.4,"h":112626.4,"l":112626.4,"c":112626.4,"v":1300,"usd":0.01154257}
{"ts":1758584100000,"o":112626.4,"h":112681.4,"l":112626.4,"c":112654.4,"v":217300,"usd":1.92910005}
{"ts":1758584160000,"o":112654.4,"h":112686,"l":112655,"c":112686,"v":58700,"usd":0.52097573}
{"ts":1758584220000,"o":112686,"h":112707.6,"l":112684,"c":112707.6,"v":101100,"usd":0.89716783}
{"ts":1758584280000,"o":112707.6,"h":112717.4,"l":112707.7,"c":112717.3,"v":92000,"usd":0.8162646}
{"ts":1758584340000,"o":112717.3,"h":112717.4,"l":112717.4,"c":112717.4,"v":72300,"usd":0.64142391}
{"ts":1758584400000,"o":112717.4,"h":112744.8,"l":112707.7,"c":112707.7,"v":136500,"usd":1.21083038}
{"ts":1758584460000,"o":112707.7,"h":112707.6,"l":112676,"c":112676,"v":139400,"usd":1.23699526}
{"ts":1758584520000,"o":112676,"h":112676.9,"l":112661.1,"c":112662,"v":48900,"usd":0.43401142}
{"ts":1758584580000,"o":112662,"h":112693,"l":112662,"c":112693,"v":40800,"usd":0.36211905}
{"ts":1758584640000,"o":112693,"h":112712,"l":112677,"c":112677,"v":79400,"usd":0.70455188}
{"ts":1758584700000,"o":112677,"h":112677,"l":112676,"c":112676,"v":7700,"usd":0.0683369}
{"ts":1758584760000,"o":112676,"h":112700.3,"l":112676.9,"c":112699,"v":113400,"usd":1.00639218}
{"ts":1758584820000,"o":112699,"h":112699.1,"l":112695,"c":112695,"v":22500,"usd":0.19964791}
{"ts":1758584880000,"o":112695,"h":112695.1,"l":112695,"c":112695,"v":20100,"usd":0.17835735}
{"ts":1758584940000,"o":112695,"h":112760,"l":112695,"c":112760,"v":322300,"usd":2.85967912}
{"ts":1758585000000,"o":112760,"h":112770,"l":112664.2,"c":112689,"v":763800,"usd":6.77453809}
{"ts":1758585060000,"o":112689,"h":112699.5,"l":112689.9,"c":112691.9,"v":43800,"usd":0.38866795}
{"ts":1758585120000,"o":112691.9,"h":112691.9,"l":112663.6,"c":112663.6,"v":72100,"usd":0.63984484}
{"ts":1758585180000,"o":112663.6,"h":112666,"l":112663.7,"c":112666,"v":45000,"usd":0.39941828}
{"ts":1758585240000,"o":112666,"h":112666,"l":112654,"c":112654,"v":48600,"usd":0.43137606}
{"ts":1758585300000,"o":112654,"h":112660,"l":112649.7,"c":112660,"v":107500,"usd":0.95428295}
{"ts":1758585360000,"o":112660,"h":112660,"l":112630,"c":112630,"v":134300,"usd":1.19230009}
{"ts":1758585420000,"o":112630,"h":112688.7,"l":112630,"c":112667,"v":139700,"usd":1.24008848}
{"ts":1758585480000,"o":112667,"h":112667,"l":112649,"c":112649,"v":56200,"usd":0.49886591}
{"ts":1758585540000,"o":112649,"h":112698.8,"l":112649,"c":112698.8,"v":1199800,"usd":10.65029839}
{"ts":1758585600000,"o":112698.8,"h":112699,"l":112680,"c":112680,"v":60700,"usd":0.53864187}
{"ts":1758585660000,"o":112680,"h":112680,"l":112564.8,"c":112575,"v":889600,"usd":7.89961298}
{"ts":1758585720000,"o":112575,"h":112634,"l":112573.7,"c":112630.9,"v":253500,"usd":2.25108523}
{"ts":1758585780000,"o":112630.9,"h":112732.2,"l":112631,"c":112732.2,"v":167900,"usd":1.49016816}
{"ts":1758585840000,"o":112732.2,"h":112732.2,"l":112644,"c":112644,"v":140100,"usd":1.2432688}
{"ts":1758585900000,"o":112644,"h":112654,"l":112621.8,"c":112621.8,"v":114100,"usd":1.01296082}
{"ts":1758585960000,"o":112621.8,"h":112621.8,"l":112583.1,"c":112590,"v":178300,"usd":1.58344017}
{"ts":1758586020000,"o":112590,"h":112637.8,"l":112590,"c":112633.9,"v":115600,"usd":1.02652197}
{"ts":1758586080000,"o":112633.9,"h":112647.6,"l":112590.1,"c":112590.1,"v":123700,"usd":1.09829038}
{"ts":1758586140000,"o":112590.1,"h":112590,"l":112526.5,"c":112526.5,"v":186400,"usd":1.65623533}
{"ts":1758586200000,"o":112526.5,"h":112548,"l":112533,"c":112548,"v":206100,"usd":1.83137886}
{"ts":1758586260000,"o":112548,"h":112547,"l":112528,"c":112538,"v":664300,"usd":5.90322677}
{"ts":1758586320000,"o":112538,"h":112533,"l":112520.6,"c":112533,"v":94300,"usd":0.83800788}
{"ts":1758586380000,"o":112533,"h":112540,"l":112520.6,"c":112540,"v":171500,"usd":1.52406787}
{"ts":1758586440000,"o":112540,"h":112592.9,"l":112540,"c":112590,"v":2166100,"usd":19.24624819}
{"ts":1758586500000,"o":112590,"h":112593,"l":112565.5,"c":112568,"v":264300,"usd":2.34775102}
{"ts":1758586560000,"o":112568,"h":112629,"l":112566.1,"c":112629,"v":1167300,"usd":10.36908028}
{"ts":1758586620000,"o":112629,"h":112653.4,"l":112576.9,"c":112576.9,"v":1377000,"usd":12.22532805}
{"ts":1758586680000,"o":112576.9,"h":112649.1,"l":112560.3,"c":112611.8,"v":312200,"usd":2.7727753}
{"ts":1758586740000,"o":112611.8,"h":112640,"l":112607,"c":112638,"v":104800,"usd":0.93053611}
{"ts":1758586800000,"o":112638,"h":112677.5,"l":112638,"c":112677.4,"v":231200,"usd":2.05220841}
{"ts":1758586860000,"o":112677.4,"h":112693,"l":112675,"c":112675,"v":207200,"usd":1.83879632}
{"ts":1758586920000,"o":112675,"h":112716.4,"l":112667,"c":112694.4,"v":294300,"usd":2.61151359}
{"ts":1758586980000,"o":112694.4,"h":112724,"l":112687.6,"c":112723.9,"v":98200,"usd":0.87128533}
{"ts":1758587040000,"o":112723.9,"h":112740.6,"l":112698.7,"c":112736,"v":117900,"usd":1.04592306}
{"ts":1758587100000,"o":112736,"h":112756,"l":112736,"c":112756,"v":131900,"usd":1.16983354}
{"ts":1758587160000,"o":112756,"h":112778.3,"l":112756,"c":112756,"v":57700,"usd":0.51166297}
{"ts":1758587220000,"o":112756,"h":112806.3,"l":112756.1,"c":112794,"v":210300,"usd":1.86457556}
{"ts":1758587280000,"o":112794,"h":112878.9,"l":112794,"c":112834.1,"v":1720000,"usd":15.24658216}
{"ts":1758587340000,"o":112834.1,"h":112834.1,"l":112772.5,"c":112772.5,"v":412800,"usd":3.65949892}
{"ts":1758587400000,"o":112772.5,"h":112786,"l":112770,"c":112782,"v":73200,"usd":0.6490553}
{"ts":1758587460000,"o":112782,"h":112789.1,"l":112766.1,"c":112773.1,"v":152500,"usd":1.35215504}
{"ts":1758587520000,"o":112773.1,"h":112773,"l":112718,"c":112729.2,"v":154300,"usd":1.3686664}
{"ts":1758587580000,"o":112729.2,"h":112745.2,"l":112700,"c":112700,"v":122300,"usd":1.08503337}
{"ts":1758587640000,"o":112700,"h":112716.9,"l":112690,"c":112690,"v":138900,"usd":1.2324068}
{"ts":1758587700000,"o":112690,"h":112703,"l":112686.1,"c":112696,"v":175500,"usd":1.55736264}
{"ts":1758587760000,"o":112696,"h":112703,"l":112691,"c":112696,"v":63600,"usd":0.56435365}
{"ts":1758587820000,"o":112696,"h":112695.9,"l":112665.1,"c":112665.2,"v":214700,"usd":1.90544589}
{"ts":1758587880000,"o":112665.2,"h":112690,"l":112665.1,"c":112685,"v":101500,"usd":0.90087748}
{"ts":1758587940000,"o":112685,"h":112690,"l":112682,"c":112690,"v":203600,"usd":1.80683221}
{"ts":1758588000000,"o":112690,"h":112690,"l":112675,"c":112675,"v":35700,"usd":0.31681306}
{"ts":1758588060000,"o":112675,"h":112672.9,"l":112620,"c":112637.5,"v":372800,"usd":3.30976348}
{"ts":1758588120000,"o":112637.5,"h":112680.9,"l":112644,"c":112652,"v":157500,"usd":1.39802797}
{"ts":1758588180000,"o":112652,"h":112652,"l":112623,"c":112636,"v":160000,"usd":1.42059093}
{"ts":1758588240000,"o":112636,"h":112636,"l":112599.1,"c":112599.1,"v":184300,"usd":1.63640144}
{"ts":1758588300000,"o":112599.1,"h":112599,"l":112582.5,"c":112598,"v":173600,"usd":1.5419615}
{"ts":1758588360000,"o":112598,"h":112602,"l":112569.1,"c":112574,"v":190500,"usd":1.69207598}
{"ts":1758588420000,"o":112574,"h":112575,"l":112560,"c":112560.1,"v":150500,"usd":1.33700109}
{"ts":1758588480000,"o":112560.1,"h":112608,"l":112560.1,"c":112608,"v":226500,"usd":2.01206211}
{"ts":1758588540000,"o":112608,"h":112618.9,"l":112584,"c":112584,"v":221300,"usd":1.96530302}
{"ts":1758588600000,"o":112584,"h":112584,"l":112555.7,"c":112561,"v":220000,"usd":1.95437853}
{"ts":1758588660000,"o":112561,"h":112560.9,"l":112517.2,"c":112517.2,"v":477600,"usd":4.24345379}
{"ts":1758588720000,"o":112517.2,"h":112517.2,"l":112460,"c":112460,"v":580000,"usd":5.15634911}
{"ts":1758588780000,"o":112460,"h":112480,"l":112459,"c":112459,"v":154000,"usd":1.36934713}
{"ts":1758588840000,"o":112459,"h":112458.1,"l":112436.8,"c":112436.8,"v":183500,"usd":1.63187708}
{"ts":1758588900000,"o":112436.8,"h":112436.8,"l":112410.8,"c":112410.8,"v":132800,"usd":1.18119178}
{"ts":1758588960000,"o":112410.8,"h":112410.8,"l":112403.3,"c":112403.3,"v":107900,"usd":0.95988312}
{"ts":1758589020000,"o":112403.3,"h":112403.4,"l":112403.4,"c":112403.4,"v":300,"usd":0.00266895}
{"ts":1758589080000,"o":112403.4,"h":112435,"l":112403.3,"c":112435,"v":568900,"usd":5.06112626}
{"ts":1758589140000,"o":112435,"h":112435,"l":112434.9,"c":112434.9,"v":12400,"usd":0.1102856}
{"ts":1758589200000,"o":112434.9,"h":112434.9,"l":112419.5,"c":112419.5,"v":71400,"usd":0.63505087}
{"ts":1758589260000,"o":112419.5,"h":112439,"l":112419.6,"c":112428,"v":378400,"usd":3.36572958}
{"ts":1758589320000,"o":112428,"h":112428,"l":112421,"c":112421,"v":282700,"usd":2.51452609}
{"ts":1758589380000,"o":112421,"h":112421.1,"l":112401,"c":112401,"v":138900,"usd":1.23562881}
{"ts":1758589440000,"o":112401,"h":112402,"l":112389,"c":112402,"v":364500,"usd":3.24314488}
{"ts":1758589500000,"o":112402,"h":112402,"l":112401.9,"c":112401.9,"v":5000,"usd":0.044483}
{"ts":1758589560000,"o":112401.9,"h":112442.6,"l":112398,"c":112424.1,"v":274500,"usd":2.44194156}
{"ts":1758589620000,"o":112424.1,"h":112425,"l":112398.1,"c":112398.1,"v":118300,"usd":1.0523671}
{"ts":1758589680000,"o":112398.1,"h":112407,"l":112398,"c":112407,"v":175800,"usd":1.56407266}
{"ts":1758589740000,"o":112407,"h":112407,"l":112398,"c":112398,"v":23500,"usd":0.20906484}
{"ts":1758589800000,"o":112398,"h":112398,"l":112390,"c":112390,"v":86900,"usd":0.77315031}
{"ts":1758589860000,"o":112390,"h":112408,"l":112380,"c":112408,"v":108600,"usd":0.96626261}
{"ts":1758589920000,"o":112408,"h":112408,"l":112379.3,"c":112379.3,"v":106500,"usd":0.94752054}
{"ts":1758589980000,"o":112379.3,"h":112379.3,"l":112322,"c":112336,"v":468100,"usd":4.16636823}
{"ts":1758590040000,"o":112336,"h":112350.1,"l":112335,"c":112346,"v":213100,"usd":1.89686404}
{"ts":1758590100000,"o":112346,"h":112387.8,"l":112346,"c":112370.5,"v":163000,"usd":1.45052694}
{"ts":1758590160000,"o":112370.5,"h":112370.5,"l":112333,"c":112368,"v":253000,"usd":2.25188171}
{"ts":1758590220000,"o":112368,"h":112397,"l":112369,"c":112397,"v":45700,"usd":0.40663922}
{"ts":1758590280000,"o":112397,"h":112450,"l":112397,"c":112450,"v":148300,"usd":1.31922263}
{"ts":1758590340000,"o":112450,"h":112509.9,"l":112450,"c":112471,"v":435300,"usd":3.86943273}
{"ts":1758590400000,"o":112471,"h":112470,"l":112428,"c":112441,"v":248300,"usd":2.20813697}
{"ts":1758590460000,"o":112441,"h":112462,"l":112441,"c":112461,"v":22300,"usd":0.19831087}
{"ts":1758590520000,"o":112461,"h":112516,"l":112462,"c":112505.1,"v":125700,"usd":1.11728383}
{"ts":1758590580000,"o":112505.1,"h":112530.1,"l":112505,"c":112530,"v":172100,"usd":1.52957259}
{"ts":1758590640000,"o":112530,"h":112530,"l":112495,"c":112495,"v":163500,"usd":1.45326422}
{"ts":1758590700000,"o":112495,"h":112513,"l":112494.5,"c":112513,"v":31100,"usd":0.27644534}
{"ts":1758590760000,"o":112513,"h":112536.1,"l":112495,"c":112495,"v":129900,"usd":1.15448659}
{"ts":1758590820000,"o":112495,"h":112510,"l":112495,"c":112510,"v":77800,"usd":0.69157921}
{"ts":1758590880000,"o":112510,"h":112510,"l":112506,"c":112506,"v":43700,"usd":0.38841738}
{"ts":1758590940000,"o":112506,"h":112522.9,"l":112506,"c":112522,"v":42800,"usd":0.38040302}
{"ts":1758591000000,"o":112522,"h":112520.9,"l":112520,"c":112520.9,"v":13600,"usd":0.12086622}
{"ts":1758591060000,"o":112520.9,"h":112521,"l":112513,"c":112513,"v":99200,"usd":0.88162836}
{"ts":1758591120000,"o":112513,"h":112521,"l":112507,"c":112520,"v":20800,"usd":0.18485934}
{"ts":1758591180000,"o":112520,"h":112520,"l":112466.1,"c":112466.1,"v":116600,"usd":1.03642649}
{"ts":1758591240000,"o":112466.1,"h":112466.2,"l":112416.7,"c":112416.7,"v":251800,"usd":2.23931167}
{"ts":1758591300000,"o":112416.7,"h":112416.7,"l":112416.7,"c":112416.7,"v":0,"usd":0}
{"ts":1758591360000,"o":112416.7,"h":112416.7,"l":112416.7,"c":112416.7,"v":0,"usd":0}
{"ts":1758591420000,"o":112416.7,"h":112416.7,"l":112409.9,"c":112409.9,"v":111100,"usd":0.98831031}
{"ts":1758591480000,"o":112409.9,"h":112415.9,"l":112376.3,"c":112381,"v":349400,"usd":3.10871456}
{"ts":1758591540000,"o":112381,"h":112380.9,"l":112366,"c":112366,"v":64500,"usd":0.57395382}
{"ts":1758591600000,"o":112366,"h":112370,"l":112366,"c":112370,"v":137900,"usd":1.22723963}
{"ts":1758591660000,"o":112370,"h":112370,"l":112283.3,"c":112319,"v":694400,"usd":6.18250064}
{"ts":1758591720000,"o":112319,"h":112319,"l":112290,"c":112297.4,"v":120800,"usd":1.07571594}
{"ts":1758591780000,"o":112297.4,"h":112302,"l":112245.8,"c":112272,"v":371300,"usd":3.30665734}
{"ts":1758591840000,"o":112272,"h":112283.9,"l":112269,"c":112283,"v":245600,"usd":2.18742384}
{"ts":1758591900000,"o":112283,"h":112283,"l":112277,"c":112281.9,"v":82000,"usd":0.73031501}
{"ts":1758591960000,"o":112281.9,"h":112285,"l":112278.1,"c":112281,"v":84500,"usd":0.75257569}
{"ts":1758592020000,"o":112281,"h":112340,"l":112281,"c":112339.9,"v":94600,"usd":0.84223044}
{"ts":1758592080000,"o":112339.9,"h":112340,"l":112309,"c":112313,"v":95800,"usd":0.85289847}
{"ts":1758592140000,"o":112313,"h":112321,"l":112313,"c":112317,"v":41800,"usd":0.37215722}
{"ts":1758592200000,"o":112317,"h":112317,"l":112280,"c":112280,"v":104400,"usd":0.92966467}
{"ts":1758592260000,"o":112280,"h":112279.1,"l":112227.7,"c":112240.7,"v":233200,"usd":2.0773086}
{"ts":1758592320000,"o":112240.7,"h":112234.9,"l":112204.7,"c":112210.1,"v":156600,"usd":1.39548561}
{"ts":1758592380000,"o":112210.1,"h":112224,"l":112179.6,"c":112191,"v":186600,"usd":1.66311022}
{"ts":1758592440000,"o":112191,"h":112197.9,"l":112166.8,"c":112197.9,"v":466800,"usd":4.16131029}
{"ts":1758592500000,"o":112197.9,"h":112214,"l":112198,"c":112210.9,"v":116800,"usd":1.04094433}
{"ts":1758592560000,"o":112210.9,"h":112211,"l":112176.9,"c":112199,"v":116500,"usd":1.03841172}
{"ts":1758592620000,"o":112199,"h":112201,"l":112197,"c":112197,"v":30400,"usd":0.27094403}
{"ts":1758592680000,"o":112197,"h":112197,"l":112177.4,"c":112196,"v":287900,"usd":2.56609631}
{"ts":1758592740000,"o":112196,"h":112201,"l":112192,"c":112192,"v":69400,"usd":0.61854562}
{"ts":1758592800000,"o":112192,"h":112192,"l":112176.9,"c":112178,"v":64600,"usd":0.57586581}
{"ts":1758592860000,"o":112178,"h":112262.8,"l":112178,"c":112226,"v":568500,"usd":5.0650838}
{"ts":1758592920000,"o":112226,"h":112333.8,"l":112226,"c":112308,"v":526300,"usd":4.68762555}
{"ts":1758592980000,"o":112308,"h":112299,"l":112263,"c":112291.1,"v":102900,"usd":0.91645205}
{"ts":1758593040000,"o":112291.1,"h":112328.5,"l":112282.4,"c":112328.5,"v":154600,"usd":1.37667332}
{"ts":1758593100000,"o":112328.5,"h":112332.6,"l":112244.8,"c":112279,"v":389300,"usd":3.46721319}
{"ts":1758593160000,"o":112279,"h":112330.4,"l":112268.9,"c":112269,"v":333100,"usd":2.96595243}
{"ts":1758593220000,"o":112269,"h":112323,"l":112269,"c":112323,"v":56600,"usd":0.5040557}
{"ts":1758593280000,"o":112323,"h":112357.2,"l":112323,"c":112348,"v":64800,"usd":0.57675782}
{"ts":1758593340000,"o":112348,"h":112364.2,"l":112339,"c":112348,"v":37900,"usd":0.33734606}
{"ts":1758593400000,"o":112348,"h":112400,"l":112347,"c":112400,"v":207700,"usd":1.84859759}
{"ts":1758593460000,"o":112400,"h":112514.6,"l":112406.7,"c":112487,"v":270300,"usd":2.40327668}
{"ts":1758593520000,"o":112487,"h":112520,"l":112488,"c":112520,"v":234800,"usd":2.08703286}
{"ts":1758593580000,"o":112520,"h":112520,"l":112480,"c":112480,"v":157300,"usd":1.39832934}
{"ts":1758593640000,"o":112480,"h":112479.9,"l":112433.1,"c":112458,"v":408500,"usd":3.63273912}
{"ts":1758593700000,"o":112458,"h":112456,"l":112437.3,"c":112437.4,"v":25000,"usd":0.22232274}
{"ts":1758593760000,"o":112437.4,"h":112437.4,"l":112369.8,"c":112369.8,"v":418600,"usd":3.72402749}
{"ts":1758593820000,"o":112369.8,"h":112369,"l":112361.5,"c":112361.5,"v":23600,"usd":0.21002362}
{"ts":1758593880000,"o":112361.5,"h":112373,"l":112350,"c":112350,"v":322600,"usd":2.87127496}
{"ts":1758593940000,"o":112350,"h":112350,"l":112338,"c":112338,"v":35700,"usd":0.31776541}
{"ts":1758594000000,"o":112338,"h":112354,"l":112313.1,"c":112354,"v":211000,"usd":1.87853203}
{"ts":1758594060000,"o":112354,"h":112373,"l":112244.4,"c":112244.4,"v":778300,"usd":6.92907856}
{"ts":1758594120000,"o":112244.4,"h":112259.1,"l":112185.1,"c":112208.8,"v":386700,"usd":3.44585366}
{"ts":1758594180000,"o":112208.8,"h":112213.3,"l":112184.2,"c":112184.2,"v":47300,"usd":0.42154541}
{"ts":1758594240000,"o":112184.2,"h":112204.1,"l":112177.1,"c":112197,"v":381100,"usd":3.39714008}
{"ts":1758594300000,"o":112197,"h":112202,"l":112165,"c":112165,"v":1777700,"usd":15.84700813}
{"ts":1758594360000,"o":112165,"h":112169,"l":112129.8,"c":112134,"v":492800,"usd":4.39411212}
{"ts":1758594420000,"o":112134,"h":112138,"l":112117.1,"c":112123,"v":365300,"usd":3.25785008}
{"ts":1758594480000,"o":112123,"h":112123,"l":112089,"c":112089,"v":1149700,"usd":10.2542183}
{"ts":1758594540000,"o":112089,"h":112089,"l":112067.8,"c":112077,"v":80600,"usd":0.71911257}
{"ts":1758594600000,"o":112077,"h":112085,"l":112060.1,"c":112065.9,"v":120600,"usd":1.07604928}
{"ts":1758594660000,"o":112065.9,"h":112133.8,"l":112050.1,"c":112085.1,"v":426400,"usd":3.80390028}
{"ts":1758594720000,"o":112085.1,"h":112142.7,"l":112085.1,"c":112142.1,"v":84300,"usd":0.7519133}
{"ts":1758594780000,"o":112142.1,"h":112142,"l":112067,"c":112074,"v":150400,"usd":1.34158953}
{"ts":1758594840000,"o":112074,"h":112085,"l":112073,"c":112074,"v":145300,"usd":1.29642191}
{"ts":1758594900000,"o":112074,"h":112116.8,"l":112064,"c":112096.8,"v":349400,"usd":3.11728586}
{"ts":1758594960000,"o":112096.8,"h":112150,"l":112097,"c":112150,"v":64400,"usd":0.57436412}
{"ts":1758595020000,"o":112150,"h":112161.6,"l":112134,"c":112140,"v":112300,"usd":1.00134538}
{"ts":1758595080000,"o":112140,"h":112140,"l":112106,"c":112110.8,"v":155600,"usd":1.38780129}
{"ts":1758595140000,"o":112110.8,"h":112118,"l":112108,"c":112108,"v":52000,"usd":0.4638257}
{"ts":1758595200000,"o":112108,"h":112126.7,"l":112108.1,"c":112114,"v":91600,"usd":0.81699127}
{"ts":1758595260000,"o":112114,"h":112127,"l":112099,"c":112099,"v":147700,"usd":1.31749322}
{"ts":1758595320000,"o":112099,"h":112101,"l":112087.1,"c":112097,"v":187700,"usd":1.67441852}
{"ts":1758595380000,"o":112097,"h":112109,"l":112086,"c":112086,"v":49400,"usd":0.44068324}
{"ts":1758595440000,"o":112086,"h":112086,"l":112067.8,"c":112075,"v":72800,"usd":0.64958945}
{"ts":1758595500000,"o":112075,"h":112088,"l":112075,"c":112075,"v":14000,"usd":0.12490893}
{"ts":1758595560000,"o":112075,"h":112075.1,"l":112050.4,"c":112050.4,"v":108300,"usd":0.96644755}
{"ts":1758595620000,"o":112050.4,"h":112057,"l":112050.4,"c":112057,"v":25300,"usd":0.22579134}
{"ts":1758595680000,"o":112057,"h":112077,"l":112057,"c":112077,"v":151700,"usd":1.35375207}
{"ts":1758595740000,"o":112077,"h":112078,"l":112078,"c":112078,"v":6000,"usd":0.0535344}
{"ts":1758595800000,"o":112078,"h":112078,"l":112006,"c":112006.1,"v":360600,"usd":3.21840493}
{"ts":1758595860000,"o":112006.1,"h":112032.4,"l":112006,"c":112026.1,"v":323800,"usd":2.89060679}
{"ts":1758595920000,"o":112026.1,"h":112031,"l":112026,"c":112031,"v":83600,"usd":0.74625131}
{"ts":1758595980000,"o":112031,"h":112032,"l":112013.4,"c":112016,"v":334800,"usd":2.98855634}
{"ts":1758596040000,"o":112016,"h":112018,"l":111966.3,"c":111992.4,"v":2095000,"usd":18.70888021}
{"ts":1758596100000,"o":111992.4,"h":111990,"l":111725.9,"c":111756.2,"v":5500300,"usd":49.18439591}
{"ts":1758596160000,"o":111756.2,"h":111908.9,"l":111704.1,"c":111899.3,"v":1188800,"usd":10.63374826}
{"ts":1758596220000,"o":111899.3,"h":111921,"l":111873,"c":111921,"v":519200,"usd":4.64027323}
{"ts":1758596280000,"o":111921,"h":111924,"l":111889.2,"c":111916.5,"v":880300,"usd":7.86554525}
{"ts":1758596340000,"o":111916.5,"h":111932.7,"l":111916.5,"c":111923.4,"v":181900,"usd":1.62515973}
{"ts":1758596400000,"o":111923.4,"h":111929,"l":111858.1,"c":111858.2,"v":387300,"usd":3.4617146}
{"ts":1758596460000,"o":111858.2,"h":111858.2,"l":111771.5,"c":111802.9,"v":204000,"usd":1.82469872}
{"ts":1758596520000,"o":111802.9,"h":111841.9,"l":111772.1,"c":111779.1,"v":698400,"usd":6.24712283}
{"ts":1758596580000,"o":111779.1,"h":111837.5,"l":111760,"c":111837.5,"v":360100,"usd":3.22146776}
{"ts":1758596640000,"o":111837.5,"h":111854,"l":111765.1,"c":111772.5,"v":352300,"usd":3.15132488}
{"ts":1758596700000,"o":111772.5,"h":111793.4,"l":111720,"c":111720,"v":74400,"usd":0.66567919}
{"ts":1758596760000,"o":111720,"h":111744,"l":111705.1,"c":111744,"v":165800,"usd":1.48410853}
{"ts":1758596820000,"o":111744,"h":111749.9,"l":111661.3,"c":111693.2,"v":358700,"usd":3.21131097}
{"ts":1758596880000,"o":111693.2,"h":111699.7,"l":111661,"c":111687,"v":287000,"usd":2.56989805}
{"ts":1758596940000,"o":111687,"h":111699.3,"l":111600,"c":111612.1,"v":1910200,"usd":17.11183712}
{"ts":1758597000000,"o":111612.1,"h":111638,"l":111606,"c":111638,"v":306100,"usd":2.74230601}
{"ts":1758597060000,"o":111638,"h":111657.6,"l":111618.3,"c":111634,"v":366600,"usd":3.28398878}
{"ts":1758597120000,"o":111634,"h":111633.9,"l":111508.7,"c":111554.8,"v":1647600,"usd":14.76995498}
{"ts":1758597180000,"o":111554.8,"h":111729,"l":111554.8,"c":111728.9,"v":704400,"usd":6.31011136}
{"ts":1758597240000,"o":111728.9,"h":111776.2,"l":111729,"c":111776.1,"v":160700,"usd":1.43815509}
{"ts":1758597300000,"o":111776.1,"h":111852,"l":111776.2,"c":111852,"v":336700,"usd":3.0109627}
{"ts":1758597360000,"o":111852,"h":111923.4,"l":111832.7,"c":111864.5,"v":178300,"usd":1.5937403}
{"ts":1758597420000,"o":111864.5,"h":111923.4,"l":111864.5,"c":111919,"v":151100,"usd":1.35040106}
{"ts":1758597480000,"o":111919,"h":111996.4,"l":111920,"c":111996.4,"v":230800,"usd":2.06146656}
{"ts":1758597540000,"o":111996.4,"h":112066.8,"l":111996.4,"c":112063,"v":264900,"usd":2.36436135}
{"ts":1758597600000,"o":112063,"h":112130.9,"l":112042,"c":112089,"v":367400,"usd":3.27744056}
{"ts":1758597660000,"o":112089,"h":112218.2,"l":112087.1,"c":112209.1,"v":322400,"usd":2.87431564}
{"ts":1758597720000,"o":112209.1,"h":112277.3,"l":112190.4,"c":112232,"v":627100,"usd":5.58706518}
{"ts":1758597780000,"o":112232,"h":112316.3,"l":112232,"c":112241,"v":418000,"usd":3.72257675}
{"ts":1758597840000,"o":112241,"h":112241.1,"l":112204,"c":112239.1,"v":215800,"usd":1.92288624}
{"ts":1758597900000,"o":112239.1,"h":112239.9,"l":112200.1,"c":112200.1,"v":155600,"usd":1.38642104}
{"ts":1758597960000,"o":112200.1,"h":112364,"l":112200.2,"c":112357,"v":2403400,"usd":21.39882813}
{"ts":1758598020000,"o":112357,"h":112422.9,"l":112359,"c":112393,"v":764400,"usd":6.80058415}
{"ts":1758598080000,"o":112393,"h":112441.2,"l":112375.6,"c":112428,"v":360500,"usd":3.20690214}
{"ts":1758598140000,"o":112428,"h":112444,"l":112394,"c":112394,"v":255400,"usd":2.27147748}
{"ts":1758598200000,"o":112394,"h":112394.9,"l":112341.9,"c":112341.9,"v":101700,"usd":0.90500933}
{"ts":1758598260000,"o":112341.9,"h":112415,"l":112342,"c":112415,"v":66100,"usd":0.58816509}
{"ts":1758598320000,"o":112415,"h":112415,"l":112360.1,"c":112381,"v":304100,"usd":2.70587298}
{"ts":1758598380000,"o":112381,"h":112410,"l":112377.8,"c":112408,"v":157500,"usd":1.40128689}
{"ts":1758598440000,"o":112408,"h":112433,"l":112366.1,"c":112426.9,"v":1188300,"usd":10.57259573}
{"ts":1758598500000,"o":112426.9,"h":112457.3,"l":112371.7,"c":112373.6,"v":179100,"usd":1.59325862}
{"ts":1758598560000,"o":112373.6,"h":112400.9,"l":112370,"c":112370,"v":151500,"usd":1.34803775}
{"ts":1758598620000,"o":112370,"h":112400,"l":112369.4,"c":112389,"v":283700,"usd":2.52408598}
{"ts":1758598680000,"o":112389,"h":112400,"l":112369.4,"c":112369.4,"v":93300,"usd":0.83018652}
{"ts":1758598740000,"o":112369.4,"h":112385.3,"l":112324,"c":112324,"v":1719800,"usd":15.30541291}
{"ts":1758598800000,"o":112324,"h":112324,"l":112258.4,"c":112258.4,"v":284100,"usd":2.53016276}
{"ts":1758598860000,"o":112258.4,"h":112294.8,"l":112242.2,"c":112294.8,"v":130800,"usd":1.16521718}
{"ts":1758598920000,"o":112294.8,"h":112310.9,"l":112281,"c":112281,"v":55800,"usd":0.49688414}
{"ts":1758598980000,"o":112281,"h":112294,"l":112280,"c":112284,"v":117700,"usd":1.04824443}
{"ts":1758599040000,"o":112284,"h":112359,"l":112293,"c":112325,"v":501400,"usd":4.46354616}
{"ts":1758599100000,"o":112325,"h":112323,"l":112240.1,"c":112246.6,"v":118800,"usd":1.05820822}
{"ts":1758599160000,"o":112246.6,"h":112308,"l":112225.2,"c":112308,"v":11647400,"usd":103.72280682}
{"ts":1758599220000,"o":112308,"h":112371.4,"l":112308,"c":112371.4,"v":599200,"usd":5.33417227}
{"ts":1758599280000,"o":112371.4,"h":112439,"l":112371.5,"c":112439,"v":611600,"usd":5.44094884}
{"ts":1758599340000,"o":112439,"h":112474.6,"l":112441.4,"c":112463,"v":2141400,"usd":19.04172818}
{"ts":1758599400000,"o":112463,"h":112466,"l":112457,"c":112466,"v":28600,"usd":0.25430548}
{"ts":1758599460000,"o":112466,"h":112468,"l":112460,"c":112468,"v":33400,"usd":0.29698934}
{"ts":1758599520000,"o":112468,"h":112499.7,"l":112461,"c":112461,"v":235300,"usd":2.09189597}
{"ts":1758599580000,"o":112461,"h":112461,"l":112424,"c":112442.3,"v":67500,"usd":0.60033263}
{"ts":1758599640000,"o":112442.3,"h":112460.9,"l":112442.2,"c":112458.4,"v":93200,"usd":0.82878909}
{"ts":1758599700000,"o":112458.4,"h":112459.7,"l":112434.3,"c":112447,"v":340400,"usd":3.02708204}
{"ts":1758599760000,"o":112447,"h":112465.5,"l":112443,"c":112456.1,"v":103600,"usd":0.92128648}
{"ts":1758599820000,"o":112456.1,"h":112465.5,"l":112456,"c":112465.5,"v":86100,"usd":0.76561322}
{"ts":1758599880000,"o":112465.5,"h":112468,"l":112339.3,"c":112339.3,"v":2552800,"usd":22.70792755}
{"ts":1758599940000,"o":112339.3,"h":112338,"l":112300,"c":112335.7,"v":115200,"usd":1.02565229}
{"ts":1758600000000,"o":112335.7,"h":112395,"l":112335.8,"c":112395,"v":160500,"usd":1.42843144}
{"ts":1758600060000,"o":112395,"h":112425,"l":112395,"c":112414.1,"v":221300,"usd":1.96873752}
{"ts":1758600120000,"o":112414.1,"h":112482,"l":112414.1,"c":112482,"v":330300,"usd":2.93711714}
{"ts":1758600180000,"o":112482,"h":112516,"l":112488.8,"c":112516,"v":1855500,"usd":16.49334194}
{"ts":1758600240000,"o":112516,"h":112520.4,"l":112471,"c":112471,"v":304200,"usd":2.70375488}
{"ts":1758600300000,"o":112471,"h":112471,"l":112416.6,"c":112457.9,"v":185100,"usd":1.64609421}
{"ts":1758600360000,"o":112457.9,"h":112475,"l":112454.1,"c":112463,"v":100000,"usd":0.8891531}
{"ts":1758600420000,"o":112463,"h":112458.9,"l":112416.8,"c":112423.4,"v":267000,"usd":2.37466126}
{"ts":1758600480000,"o":112423.4,"h":112439.1,"l":112423.4,"c":112439.1,"v":145100,"usd":1.2906279}
{"ts":1758600540000,"o":112439.1,"h":112450,"l":112439.1,"c":112446,"v":336900,"usd":2.99606713}
{"ts":1758600600000,"o":112446,"h":112441,"l":112305.7,"c":112346.6,"v":3802700,"usd":33.84099304}
{"ts":1758600660000,"o":112346.6,"h":112348.9,"l":112264,"c":112264,"v":220600,"usd":1.96447405}
{"ts":1758600720000,"o":112264,"h":112281.9,"l":112250,"c":112250,"v":237100,"usd":2.11184781}
{"ts":1758600780000,"o":112250,"h":112250.1,"l":112210,"c":112246.5,"v":224400,"usd":1.99953618}
{"ts":1758600840000,"o":112246.5,"h":112253,"l":112200,"c":112204,"v":317100,"usd":2.82578206}
{"ts":1758600900000,"o":112204,"h":112204.1,"l":112200,"c":112200.1,"v":91200,"usd":0.81281073}
{"ts":1758600960000,"o":112200.1,"h":112200,"l":112153.3,"c":112154,"v":141700,"usd":1.26337085}
{"ts":1758601020000,"o":112154,"h":112207,"l":112156.9,"c":112207,"v":491800,"usd":4.38436751}
{"ts":1758601080000,"o":112207,"h":112207,"l":112167,"c":112181,"v":167200,"usd":1.49036365}
{"ts":1758601140000,"o":112181,"h":112208,"l":112183,"c":112208,"v":188000,"usd":1.67562418}
{"ts":1758601200000,"o":112208,"h":112231,"l":112208,"c":112231,"v":84200,"usd":0.75033741}
{"ts":1758601260000,"o":112231,"h":112248.1,"l":112203,"c":112203,"v":132300,"usd":1.17880504}
{"ts":1758601320000,"o":112203,"h":112218.2,"l":112181,"c":112192.9,"v":109000,"usd":0.97143501}
{"ts":1758601380000,"o":112192.9,"h":112203,"l":112174.5,"c":112176,"v":182100,"usd":1.62312357}
{"ts":1758601440000,"o":112176,"h":112193,"l":112179,"c":112193,"v":19900,"usd":0.1773897}
{"ts":1758601500000,"o":112193,"h":112221,"l":112193,"c":112206.9,"v":112400,"usd":1.001702}
{"ts":1758601560000,"o":112206.9,"h":112219.4,"l":112198,"c":112198,"v":76500,"usd":0.68174818}
{"ts":1758601620000,"o":112198,"h":112198,"l":112151.8,"c":112151.8,"v":266200,"usd":2.37275756}
{"ts":1758601680000,"o":112151.8,"h":112151,"l":112132,"c":112132.8,"v":84400,"usd":0.75264812}
{"ts":1758601740000,"o":112132.8,"h":112150,"l":112130.5,"c":112130.5,"v":79400,"usd":0.70805269}
{"ts":1758601800000,"o":112130.5,"h":112130.5,"l":112080,"c":112080,"v":31000,"usd":0.27652184}
{"ts":1758601860000,"o":112080,"h":112140,"l":112080.1,"c":112103.2,"v":518700,"usd":4.6275804}
{"ts":1758601920000,"o":112103.2,"h":112103.1,"l":112050.4,"c":112050.4,"v":86300,"usd":0.77000959}
{"ts":1758601980000,"o":112050.4,"h":112055.3,"l":111925,"c":111938.7,"v":620700,"usd":5.5424745}
{"ts":1758602040000,"o":111938.7,"h":111995.5,"l":111920.3,"c":111966.8,"v":564500,"usd":5.04209829}
{"ts":1758602100000,"o":111966.8,"h":112048,"l":111966.8,"c":112048,"v":342200,"usd":3.05571544}
{"ts":1758602160000,"o":112048,"h":112080.4,"l":112026,"c":112080.4,"v":243000,"usd":2.1687527}
{"ts":1758602220000,"o":112080.4,"h":112187.6,"l":112085.4,"c":112187.6,"v":296700,"usd":2.645914}
{"ts":1758602280000,"o":112187.6,"h":112229.3,"l":112187,"c":112226,"v":200100,"usd":1.78328005}
{"ts":1758602340000,"o":112226,"h":112250.4,"l":112217.5,"c":112217.6,"v":152900,"usd":1.36225514}
{"ts":1758602400000,"o":112217.6,"h":112325.8,"l":112217.6,"c":112324,"v":284600,"usd":2.53429243}
{"ts":1758602460000,"o":112324,"h":112392,"l":112324,"c":112368,"v":607900,"usd":5.40944743}
{"ts":1758602520000,"o":112368,"h":112378.7,"l":112284.6,"c":112296.9,"v":887700,"usd":7.90185661}
{"ts":1758602580000,"o":112296.9,"h":112305.5,"l":112283.1,"c":112285.4,"v":191100,"usd":1.70182609}
{"ts":1758602640000,"o":112285.4,"h":112311.2,"l":112286,"c":112311.2,"v":95300,"usd":0.84862238}
{"ts":1758602700000,"o":112311.2,"h":112336.6,"l":112311.2,"c":112328,"v":162700,"usd":1.44841367}
{"ts":1758602760000,"o":112328,"h":112328,"l":112274,"c":112278,"v":41600,"usd":0.37044194}
{"ts":1758602820000,"o":112278,"h":112287.9,"l":112276.3,"c":112284,"v":77100,"usd":0.68663165}
{"ts":1758602880000,"o":112284,"h":112308,"l":112279.4,"c":112308,"v":55500,"usd":0.49423307}
{"ts":1758602940000,"o":112308,"h":112366.7,"l":112318.5,"c":112366.7,"v":42100,"usd":0.37475747}
{"ts":1758603000000,"o":112366.7,"h":112402.3,"l":112366.7,"c":112402.3,"v":54700,"usd":0.48670318}
{"ts":1758603060000,"o":112402.3,"h":112425.2,"l":112408.9,"c":112425.2,"v":57300,"usd":0.50968293}
{"ts":1758603120000,"o":112425.2,"h":112442,"l":112434,"c":112442,"v":153300,"usd":1.36338668}
{"ts":1758603180000,"o":112442,"h":112460.2,"l":112442.9,"c":112460.2,"v":29700,"usd":0.26411993}
{"ts":1758603240000,"o":112460.2,"h":112462.9,"l":112442,"c":112442,"v":233000,"usd":2.07187619}
{"ts":1758603300000,"o":112442,"h":112449,"l":112442,"c":112449,"v":16200,"usd":0.14407193}
{"ts":1758603360000,"o":112449,"h":112449,"l":112445,"c":112445,"v":51900,"usd":0.46154809}
{"ts":1758603420000,"o":112445,"h":112453,"l":112446,"c":112452.9,"v":26200,"usd":0.23299176}
{"ts":1758603480000,"o":112452.9,"h":112454,"l":112453,"c":112454,"v":9300,"usd":0.08270082}
{"ts":1758603540000,"o":112454,"h":112483,"l":112457,"c":112483,"v":87700,"usd":0.77975353}
{"ts":1758603600000,"o":112483,"h":112500,"l":112483,"c":112496,"v":292000,"usd":2.59560399}
{"ts":1758603660000,"o":112496,"h":112539.9,"l":112500,"c":112519,"v":1915200,"usd":17.02091162}
{"ts":1758603720000,"o":112519,"h":112565.5,"l":112519,"c":112565.4,"v":92400,"usd":0.82099714}
{"ts":1758603780000,"o":112565.4,"h":112606.9,"l":112565.4,"c":112606.9,"v":102000,"usd":0.90599347}
{"ts":1758603840000,"o":112606.9,"h":112608.2,"l":112550,"c":112550,"v":218000,"usd":1.93608942}
{"ts":1758603900000,"o":112550,"h":112549,"l":112502.4,"c":112519,"v":87600,"usd":0.7785081}
{"ts":1758603960000,"o":112519,"h":112516.2,"l":112480,"c":112492.2,"v":87200,"usd":0.7751299}
{"ts":1758604020000,"o":112492.2,"h":112553,"l":112492.2,"c":112553,"v":180200,"usd":1.60147693}
{"ts":1758604080000,"o":112553,"h":112552.9,"l":112504,"c":112504,"v":158800,"usd":1.41129028}
{"ts":1758604140000,"o":112504,"h":112504,"l":112488.1,"c":112500,"v":83500,"usd":0.7422143}
{"ts":1758604200000,"o":112500,"h":112573.7,"l":112500.8,"c":112555,"v":306500,"usd":2.72376157}
{"ts":1758604260000,"o":112555,"h":112579,"l":112554,"c":112579,"v":72500,"usd":0.64411114}
{"ts":1758604320000,"o":112579,"h":112597.5,"l":112555.4,"c":112582,"v":88000,"usd":0.78164287}
{"ts":1758604380000,"o":112582,"h":112666.5,"l":112585,"c":112666.4,"v":366600,"usd":3.25479841}
{"ts":1758604440000,"o":112666.4,"h":112717.2,"l":112666,"c":112717.1,"v":189200,"usd":1.67887586}
{"ts":1758604500000,"o":112717.1,"h":112717.1,"l":112696,"c":112696,"v":54800,"usd":0.4861914}
{"ts":1758604560000,"o":112696,"h":112700,"l":112677.8,"c":112697,"v":69100,"usd":0.61315989}
{"ts":1758604620000,"o":112697,"h":112696,"l":112665.1,"c":112665.1,"v":71900,"usd":0.63811973}
{"ts":1758604680000,"o":112665.1,"h":112665.2,"l":112646.3,"c":112646.3,"v":184200,"usd":1.63510627}
{"ts":1758604740000,"o":112646.3,"h":112653.8,"l":112632.9,"c":112653.8,"v":109600,"usd":0.9730331}
{"ts":1758604800000,"o":112653.8,"h":112667,"l":112653.9,"c":112667,"v":78800,"usd":0.69943261}
{"ts":1758604860000,"o":112667,"h":112724.5,"l":112680.6,"c":112724.5,"v":93700,"usd":0.83135631}
{"ts":1758604920000,"o":112724.5,"h":112737,"l":112724.5,"c":112732,"v":218500,"usd":1.93815328}
{"ts":1758604980000,"o":112732,"h":112737,"l":112669.6,"c":112737,"v":169300,"usd":1.50221288}
{"ts":1758605040000,"o":112737,"h":112752.6,"l":112736.9,"c":112752.5,"v":53700,"usd":0.47628866}
{"ts":1758605100000,"o":112752.5,"h":112777,"l":112752.5,"c":112777,"v":47200,"usd":0.41858537}
{"ts":1758605160000,"o":112777,"h":112779.9,"l":112751,"c":112778,"v":349200,"usd":3.09663423}
{"ts":1758605220000,"o":112778,"h":112805.5,"l":112748.3,"c":112748.3,"v":184600,"usd":1.63662939}
{"ts":1758605280000,"o":112748.3,"h":112796.9,"l":112719.5,"c":112796.9,"v":127000,"usd":1.12637381}
{"ts":1758605340000,"o":112796.9,"h":112810,"l":112781.1,"c":112810,"v":1523200,"usd":13.50534574}
{"ts":1758605400000,"o":112810,"h":112829.9,"l":112794.3,"c":112829.9,"v":295500,"usd":2.61949687}
{"ts":1758605460000,"o":112829.9,"h":112836,"l":112797.1,"c":112836,"v":903900,"usd":8.01241345}
{"ts":1758605520000,"o":112836,"h":112857.1,"l":112837,"c":112857.1,"v":57100,"usd":0.50599412}
{"ts":1758605580000,"o":112857.1,"h":112857.1,"l":112836,"c":112836,"v":89200,"usd":0.79040361}
{"ts":1758605640000,"o":112836,"h":112845.1,"l":112836.1,"c":112836.1,"v":101200,"usd":0.89681536}
{"ts":1758605700000,"o":112836.1,"h":112843,"l":112823.2,"c":112842,"v":60000,"usd":0.53174279}
{"ts":1758605760000,"o":112842,"h":112842.9,"l":112811.3,"c":112811.3,"v":1738200,"usd":15.40464855}
{"ts":1758605820000,"o":112811.3,"h":112857,"l":112828.4,"c":112853,"v":211600,"usd":1.87526837}
{"ts":1758605880000,"o":112853,"h":112878.3,"l":112849,"c":112878.3,"v":169900,"usd":1.50539477}
{"ts":1758605940000,"o":112878.3,"h":112919.3,"l":112869.1,"c":112903.5,"v":353400,"usd":3.13031596}
{"ts":1758606000000,"o":112903.5,"h":112903,"l":112883,"c":112883,"v":41100,"usd":0.36406288}
{"ts":1758606060000,"o":112883,"h":112934.1,"l":112883,"c":112934,"v":1807300,"usd":16.00552848}
{"ts":1758606120000,"o":112934,"h":112940.4,"l":112934,"c":112936.1,"v":121800,"usd":1.07845156}
{"ts":1758606180000,"o":112936.1,"h":112936,"l":112896.4,"c":112906,"v":267900,"usd":2.37263126}
{"ts":1758606240000,"o":112906,"h":112906.9,"l":112906,"c":112906.9,"v":60300,"usd":0.53407107}
{"ts":1758606300000,"o":112906.9,"h":112907,"l":112892,"c":112892,"v":1789700,"usd":15.85255678}
{"ts":1758606360000,"o":112892,"h":112905,"l":112863.6,"c":112890.9,"v":491500,"usd":4.35422392}
{"ts":1758606420000,"o":112890.9,"h":112891,"l":112874.1,"c":112874.2,"v":50900,"usd":0.45092546}
{"ts":1758606480000,"o":112874.2,"h":112888,"l":112874.2,"c":112880,"v":21800,"usd":0.19311979}
{"ts":1758606540000,"o":112880,"h":112888,"l":112834.2,"c":112834.2,"v":387900,"usd":3.4367482}
{"ts":1758606600000,"o":112834.2,"h":112835,"l":112800.6,"c":112800.6,"v":241000,"usd":2.13595516}
{"ts":1758606660000,"o":112800.6,"h":112817.9,"l":112708.4,"c":112749.8,"v":684900,"usd":6.07343531}
{"ts":1758606720000,"o":112749.8,"h":112778.5,"l":112749.7,"c":112778.5,"v":73300,"usd":0.65007795}
{"ts":1758606780000,"o":112778.5,"h":112778.5,"l":112728,"c":112732,"v":351800,"usd":3.11965292}
{"ts":1758606840000,"o":112732,"h":112735.9,"l":112700,"c":112716.8,"v":369000,"usd":3.27355814}
{"ts":1758606900000,"o":112716.8,"h":112724,"l":112711.6,"c":112724,"v":23500,"usd":0.20848866}
{"ts":1758606960000,"o":112724,"h":112735.8,"l":112724,"c":112735.8,"v":131800,"usd":1.16920961}
{"ts":1758607020000,"o":112735.8,"h":112748.1,"l":112735.8,"c":112748.1,"v":27400,"usd":0.24304116}
{"ts":1758607080000,"o":112748.1,"h":112764,"l":112748.2,"c":112764,"v":19600,"usd":0.17383044}
{"ts":1758607140000,"o":112764,"h":112774.4,"l":112764,"c":112764,"v":136700,"usd":1.21216299}
{"ts":1758607200000,"o":112764,"h":112788.9,"l":112716.5,"c":112716.5,"v":232400,"usd":2.06086593}
{"ts":1758607260000,"o":112716.5,"h":112731,"l":112714,"c":112731,"v":229400,"usd":2.03516051}
{"ts":1758607320000,"o":112731,"h":112768.1,"l":112732,"c":112768.1,"v":28500,"usd":0.25277898}
{"ts":1758607380000,"o":112768.1,"h":112769,"l":112731,"c":112731.1,"v":96600,"usd":0.8566889}
{"ts":1758607440000,"o":112731.1,"h":112731,"l":112683,"c":112683.1,"v":105200,"usd":0.93339781}
{"ts":1758607500000,"o":112683.1,"h":112682.5,"l":112663,"c":112666.9,"v":135900,"usd":1.20622755}
{"ts":1758607560000,"o":112666.9,"h":112672,"l":112667,"c":112672,"v":85100,"usd":0.75531257}
{"ts":1758607620000,"o":112672,"h":112753.6,"l":112674,"c":112753.5,"v":222600,"usd":1.97516549}
{"ts":1758607680000,"o":112753.5,"h":112801.9,"l":112753.6,"c":112801.9,"v":142500,"usd":1.26347183}
{"ts":1758607740000,"o":112801.9,"h":112825.6,"l":112805.6,"c":112825.6,"v":19100,"usd":0.16930628}
{"ts":1758607800000,"o":112825.6,"h":112840,"l":112825.6,"c":112840,"v":30100,"usd":0.26676686}
{"ts":1758607860000,"o":112840,"h":112840,"l":112811.3,"c":112835,"v":549800,"usd":4.87257878}
{"ts":1758607920000,"o":112835,"h":112864.2,"l":112835,"c":112864.1,"v":59700,"usd":0.52903169}
{"ts":1758607980000,"o":112864.1,"h":112864.2,"l":112864.1,"c":112864.1,"v":3200,"usd":0.02835264}
{"ts":1758608040000,"o":112864.1,"h":112902.3,"l":112835.6,"c":112860,"v":535500,"usd":4.74445059}
{"ts":1758608100000,"o":112860,"h":112860,"l":112800.4,"c":112803,"v":209600,"usd":1.85741378}
{"ts":1758608160000,"o":112803,"h":112806,"l":112803,"c":112805.9,"v":77300,"usd":0.68526301}
{"ts":1758608220000,"o":112805.9,"h":112805.9,"l":112771,"c":112804,"v":143300,"usd":1.27049394}
{"ts":1758608280000,"o":112804,"h":112852.9,"l":112806,"c":112852.9,"v":63300,"usd":0.5610516}
{"ts":1758608340000,"o":112852.9,"h":112880,"l":112852.9,"c":112880,"v":140300,"usd":1.24309037}
{"ts":1758608400000,"o":112880,"h":112896,"l":112880,"c":112896,"v":31300,"usd":0.27728324}
{"ts":1758608460000,"o":112896,"h":112920,"l":112896,"c":112920,"v":125900,"usd":1.1150787}
{"ts":1758608520000,"o":112920,"h":112919.9,"l":112878.7,"c":112878.8,"v":499900,"usd":4.42766576}
{"ts":1758608580000,"o":112878.8,"h":112894.9,"l":112876,"c":112894.9,"v":58100,"usd":0.51469536}
{"ts":1758608640000,"o":112894.9,"h":112914.9,"l":112894.8,"c":112914.9,"v":66300,"usd":0.58722844}
{"ts":1758608700000,"o":112914.9,"h":112931,"l":112915,"c":112930,"v":250800,"usd":2.22085469}
{"ts":1758608760000,"o":112930,"h":112935.6,"l":112930,"c":112935.6,"v":57100,"usd":0.50561169}
{"ts":1758608820000,"o":112935.6,"h":112955,"l":112940.4,"c":112955,"v":91600,"usd":0.81102867}
{"ts":1758608880000,"o":112955,"h":112955,"l":112921.9,"c":112933,"v":208100,"usd":1.84251331}
{"ts":1758608940000,"o":112933,"h":112977.1,"l":112934,"c":112972.5,"v":360200,"usd":3.18880203}
{"ts":1758609000000,"o":112972.5,"h":112972.6,"l":112933.1,"c":112933.2,"v":265400,"usd":2.34936702}
{"ts":1758609060000,"o":112933.2,"h":112969.2,"l":112933.1,"c":112960.8,"v":112700,"usd":0.9978341}
{"ts":1758609120000,"o":112960.8,"h":112977,"l":112957,"c":112957.1,"v":130400,"usd":1.15431387}
{"ts":1758609180000,"o":112957.1,"h":112990,"l":112957,"c":112990,"v":3063500,"usd":27.11533703}
{"ts":1758609240000,"o":112990,"h":113040.5,"l":112990,"c":113021,"v":311500,"usd":2.75620839}
{"ts":1758609300000,"o":113021,"h":113054.4,"l":113007,"c":113054.4,"v":253900,"usd":2.24607104}
{"ts":1758609360000,"o":113054.4,"h":113106,"l":113054.5,"c":113104.7,"v":841600,"usd":7.44174846}
{"ts":1758609420000,"o":113104.7,"h":113141.3,"l":113014,"c":113016.9,"v":8092300,"usd":71.54694739}
{"ts":1758609480000,"o":113016.9,"h":113064.2,"l":113017,"c":113028,"v":179000,"usd":1.58327457}
{"ts":1758609540000,"o":113028,"h":113043,"l":113025,"c":113025,"v":188400,"usd":1.66673516}
{"ts":1758609600000,"o":113025,"h":113034.1,"l":113000.1,"c":113012,"v":287900,"usd":2.54719377}
{"ts":1758609660000,"o":113012,"h":113012,"l":112935.5,"c":112935.5,"v":103100,"usd":0.9125319}
{"ts":1758609720000,"o":112935.5,"h":112943,"l":112935,"c":112935,"v":176800,"usd":1.5654861}
{"ts":1758609780000,"o":112935,"h":112972.5,"l":112935.1,"c":112958.2,"v":103000,"usd":0.91182934}
{"ts":1758609840000,"o":112958.2,"h":112990.7,"l":112939.2,"c":112990.7,"v":285200,"usd":2.52463983}
{"ts":1758609900000,"o":112990.7,"h":112990.7,"l":112964,"c":112964,"v":223300,"usd":1.97635015}
{"ts":1758609960000,"o":112964,"h":112964.2,"l":112931,"c":112934,"v":135400,"usd":1.19888263}
{"ts":1758610020000,"o":112934,"h":112934,"l":112903.8,"c":112903.8,"v":9500,"usd":0.08413008}
{"ts":1758610080000,"o":112903.8,"h":113016.8,"l":112903.8,"c":113016.8,"v":145700,"usd":1.28957308}
{"ts":1758610140000,"o":113016.8,"h":113027,"l":113024.4,"c":113026.9,"v":6600,"usd":0.05839385}
{"ts":1758610200000,"o":113026.9,"h":113071.1,"l":113027,"c":113068,"v":220300,"usd":1.94852121}
{"ts":1758610260000,"o":113068,"h":113141.1,"l":113047,"c":113047,"v":400000,"usd":3.5364684}
{"ts":1758610320000,"o":113047,"h":113060,"l":113013,"c":113049.7,"v":379000,"usd":3.35266172}
{"ts":1758610380000,"o":113049.7,"h":113043.9,"l":113021,"c":113043.9,"v":35100,"usd":0.31051145}
{"ts":1758610440000,"o":113043.9,"h":113060,"l":113017.1,"c":113018.9,"v":116500,"usd":1.03052307}
{"ts":1758610500000,"o":113018.9,"h":113017,"l":112973.6,"c":113005,"v":51700,"usd":0.45754363}
{"ts":1758610560000,"o":113005,"h":113057.2,"l":113013.2,"c":113045.8,"v":85500,"usd":0.75634102}
{"ts":1758610620000,"o":113045.8,"h":113058.8,"l":113032.1,"c":113058.8,"v":30100,"usd":0.26626675}
{"ts":1758610680000,"o":113058.8,"h":113079,"l":113058.9,"c":113079,"v":28300,"usd":0.25027463}
{"ts":1758610740000,"o":113079,"h":113080.9,"l":113021.6,"c":113042,"v":593300,"usd":5.24692725}
{"ts":1758610800000,"o":113042,"h":113042,"l":112995.8,"c":113003,"v":59100,"usd":0.52298176}
{"ts":1758610860000,"o":113003,"h":113038.1,"l":113002.3,"c":113005.9,"v":67000,"usd":0.59284452}
{"ts":1758610920000,"o":113005.9,"h":113000.7,"l":112958.6,"c":112979.4,"v":239600,"usd":2.12042164}
{"ts":1758610980000,"o":112979.4,"h":112978.5,"l":112959.3,"c":112965.7,"v":32200,"usd":0.28504264}
{"ts":1758611040000,"o":112965.7,"h":112961.6,"l":112938.4,"c":112945.1,"v":111700,"usd":0.98896818}
{"ts":1758611100000,"o":112945.1,"h":112967.5,"l":112914.1,"c":112919.3,"v":118400,"usd":1.04831526}
{"ts":1758611160000,"o":112919.3,"h":112924.4,"l":112915.5,"c":112915.5,"v":11800,"usd":0.1044979}
{"ts":1758611220000,"o":112915.5,"h":112972.8,"l":112924.3,"c":112972.8,"v":41200,"usd":0.36482655}
{"ts":1758611280000,"o":112972.8,"h":113014,"l":112972.8,"c":113014,"v":306900,"usd":2.71608452}
{"ts":1758611340000,"o":113014,"h":113038,"l":112993.4,"c":113003.4,"v":152700,"usd":1.35110696}
{"ts":1758611400000,"o":113003.4,"h":113003.5,"l":112985.8,"c":112985.8,"v":152700,"usd":1.35138043}
{"ts":1758611460000,"o":112985.8,"h":113016.9,"l":112980,"c":113016.9,"v":12800,"usd":0.1132714}
{"ts":1758611520000,"o":113016.9,"h":113046.9,"l":113017,"c":113046.9,"v":12500,"usd":0.11057671}
{"ts":1758611580000,"o":113046.9,"h":113046.8,"l":112990.1,"c":112993,"v":427700,"usd":3.78418556}
{"ts":1758611640000,"o":112993,"h":113000,"l":112980,"c":113000,"v":94900,"usd":0.83995623}
{"ts":1758611700000,"o":113000,"h":113002,"l":112984.7,"c":113002,"v":46900,"usd":0.41504763}
{"ts":1758611760000,"o":113002,"h":113003.9,"l":112924.3,"c":112924.3,"v":70700,"usd":0.62568443}
{"ts":1758611820000,"o":112924.3,"h":112974,"l":112933.7,"c":112974,"v":46100,"usd":0.40815201}
{"ts":1758611880000,"o":112974,"h":112995,"l":112974,"c":112995,"v":3300,"usd":0.02920558}
{"ts":1758611940000,"o":112995,"h":113039.8,"l":112996,"c":113039.8,"v":87400,"usd":0.77338593}
{"ts":1758612000000,"o":113039.8,"h":113046.7,"l":113046.7,"c":113046.7,"v":500,"usd":0.00442295}
{"ts":1758612060000,"o":113046.7,"h":113088.4,"l":113046.7,"c":113088.3,"v":273100,"usd":2.41529399}
{"ts":1758612120000,"o":113088.3,"h":113123,"l":113084.9,"c":113100.5,"v":364500,"usd":3.2223672}
{"ts":1758612180000,"o":113100.5,"h":113123,"l":113078.1,"c":113102.3,"v":86200,"usd":0.76213145}
{"ts":1758612240000,"o":113102.3,"h":113108.3,"l":113073.3,"c":113073.3,"v":41900,"usd":0.37046405}
{"ts":1758612300000,"o":113073.3,"h":113074.7,"l":113047.5,"c":113074.6,"v":100900,"usd":0.89244326}
{"ts":1758612360000,"o":113074.6,"h":113093.7,"l":113029.2,"c":113029.3,"v":144200,"usd":1.27526334}
{"ts":1758612420000,"o":113029.3,"h":113029.2,"l":112948.7,"c":112968.1,"v":7047200,"usd":62.36572832}
{"ts":1758612480000,"o":112968.1,"h":112995.4,"l":112952.8,"c":112995.4,"v":103600,"usd":0.91695816}
{"ts":1758612540000,"o":112995.4,"h":113020.7,"l":112985.6,"c":113015.9,"v":4367600,"usd":38.65145459}
{"ts":1758612600000,"o":113015.9,"h":113002.3,"l":112957.8,"c":112963.1,"v":499700,"usd":4.42304441}
{"ts":1758612660000,"o":112963.1,"h":112975,"l":112922.1,"c":112975,"v":232200,"usd":2.05576837}
{"ts":1758612720000,"o":112975,"h":112997,"l":112976.8,"c":112997,"v":323800,"usd":2.86580136}
{"ts":1758612780000,"o":112997,"h":113020.7,"l":112994.1,"c":113020.7,"v":23100,"usd":0.20440149}
{"ts":1758612840000,"o":113020.7,"h":113040.2,"l":113020.6,"c":113040.1,"v":11200,"usd":0.09908946}
{"ts":1758612900000,"o":113040.1,"h":113034.2,"l":112980,"c":113006.4,"v":122900,"usd":1.08757081}
{"ts":1758612960000,"o":113006.4,"h":113096.5,"l":113010,"c":113044.7,"v":145600,"usd":1.28756183}
{"ts":1758613020000,"o":113044.7,"h":113055.8,"l":113020,"c":113020,"v":349500,"usd":3.09175703}
{"ts":1758613080000,"o":113020,"h":113064,"l":113020.1,"c":113047.7,"v":142200,"usd":1.25777302}
{"ts":1758613140000,"o":113047.7,"h":113063.1,"l":113010.1,"c":113010.1,"v":17400,"usd":0.15392655}
{"ts":1758613200000,"o":113010.1,"h":113026.1,"l":113010.1,"c":113021.8,"v":44300,"usd":0.39197529}
{"ts":1758613260000,"o":113021.8,"h":113053,"l":113002,"c":113053,"v":151100,"usd":1.33672923}
{"ts":1758613320000,"o":113053,"h":113043,"l":113000,"c":113000,"v":429900,"usd":3.80343708}
{"ts":1758613380000,"o":113000,"h":112995.1,"l":112980,"c":112980,"v":44900,"usd":0.39737071}
{"ts":1758613440000,"o":112980,"h":112996,"l":112970.1,"c":112996,"v":40500,"usd":0.35843277}
{"ts":1758613500000,"o":112996,"h":112987.5,"l":112939.3,"c":112970,"v":150400,"usd":1.33132717}
{"ts":1758613560000,"o":112970,"h":113034,"l":112982.7,"c":113017.3,"v":405900,"usd":3.59174325}
{"ts":1758613620000,"o":113017.3,"h":113053.8,"l":113025.2,"c":113053.8,"v":44300,"usd":0.3919048}
{"ts":1758613680000,"o":113053.8,"h":113066.5,"l":113013.9,"c":113051.6,"v":14400,"usd":0.1273854}
{"ts":1758613740000,"o":113051.6,"h":113056.9,"l":113013.1,"c":113027.3,"v":15800,"usd":0.13978498}
{"ts":1758613800000,"o":113027.3,"h":113029.3,"l":112944.3,"c":112993.2,"v":138400,"usd":1.2250589}
{"ts":1758613860000,"o":112993.2,"h":113074.2,"l":112993.3,"c":113068.4,"v":213000,"usd":1.88431852}
{"ts":1758613920000,"o":113068.4,"h":113068.4,"l":113055.3,"c":113055.3,"v":426400,"usd":3.77116938}
{"ts":1758613980000,"o":113055.3,"h":113076.3,"l":113020.8,"c":113059.2,"v":254700,"usd":2.25290583}
{"ts":1758614040000,"o":113059.2,"h":113093.5,"l":113058.6,"c":113064.5,"v":168400,"usd":1.48923718}
{"ts":1758614100000,"o":113064.5,"h":113064.2,"l":113058,"c":113064.2,"v":4500,"usd":0.03980217}
{"ts":1758614160000,"o":113064.2,"h":113100,"l":113064.2,"c":113077.7,"v":129500,"usd":1.1451818}
{"ts":1758614220000,"o":113077.7,"h":113122.8,"l":113090.3,"c":113098.3,"v":224900,"usd":1.98825322}
{"ts":1758614280000,"o":113098.3,"h":113108.1,"l":113097.1,"c":113108.1,"v":51000,"usd":0.45092482}
{"ts":1758614340000,"o":113108.1,"h":113122.6,"l":113070,"c":113122.6,"v":52700,"usd":0.4659184}
{"ts":1758614400000,"o":113122.6,"h":113134.1,"l":113110.3,"c":113110.3,"v":298900,"usd":2.64220632}
{"ts":1758614460000,"o":113110.3,"h":113137.4,"l":113079.1,"c":113079.1,"v":18000,"usd":0.15912124}
{"ts":1758614520000,"o":113079.1,"h":113174.4,"l":113082.4,"c":113151.1,"v":210000,"usd":1.85575358}
{"ts":1758614580000,"o":113151.1,"h":113185.4,"l":113151.1,"c":113162.8,"v":114900,"usd":1.01524582}
{"ts":1758614640000,"o":113162.8,"h":113194.2,"l":113096.8,"c":113130.2,"v":869100,"usd":7.68171728}
{"ts":1758614700000,"o":113130.2,"h":113119.9,"l":113057,"c":113057,"v":95000,"usd":0.83994214}
{"ts":1758614760000,"o":113057,"h":113064.3,"l":113017.2,"c":113022.7,"v":65500,"usd":0.57949806}
{"ts":1758614820000,"o":113022.7,"h":113041.8,"l":112961,"c":112991.4,"v":472400,"usd":4.17966637}
{"ts":1758614880000,"o":112991.4,"h":113060,"l":112987.4,"c":113060,"v":32100,"usd":0.2840451}
{"ts":1758614940000,"o":113060,"h":113168.9,"l":113069.6,"c":113116.7,"v":246500,"usd":2.17899958}
{"ts":1758615000000,"o":113116.7,"h":113116.7,"l":113030.9,"c":113050.1,"v":654900,"usd":5.79301138}
{"ts":1758615060000,"o":113050.1,"h":113032.3,"l":112974.1,"c":112983.2,"v":462800,"usd":4.09485367}
{"ts":1758615120000,"o":112983.2,"h":113016.9,"l":112981.1,"c":113016.9,"v":138000,"usd":1.22125512}
{"ts":1758615180000,"o":113016.9,"h":113029.4,"l":112987.1,"c":113029.4,"v":39400,"usd":0.34866091}
{"ts":1758615240000,"o":113029.4,"h":113119,"l":113035.9,"c":113119,"v":64700,"usd":0.57206729}
{"ts":1758615300000,"o":113119,"h":113130.5,"l":113089.1,"c":113104.7,"v":449400,"usd":3.97309938}
{"ts":1758615360000,"o":113104.7,"h":113134.1,"l":113095.1,"c":113134.1,"v":23600,"usd":0.2086439}
{"ts":1758615420000,"o":113134.1,"h":113134.2,"l":113118.3,"c":113130.2,"v":51100,"usd":0.45168437}
{"ts":1758615480000,"o":113130.2,"h":113171.2,"l":113130.3,"c":113154.4,"v":208300,"usd":1.84069072}
{"ts":1758615540000,"o":113154.4,"h":113183.9,"l":113157.8,"c":113183.8,"v":12400,"usd":0.10956526}
{"ts":1758615600000,"o":113183.8,"h":113194,"l":113183.8,"c":113193.9,"v":110100,"usd":0.97275352}
{"ts":1758615660000,"o":113193.9,"h":113193.9,"l":113184.1,"c":113193.3,"v":72500,"usd":0.64054296}
{"ts":1758615720000,"o":113193.3,"h":113193.8,"l":113186.9,"c":113193.7,"v":104800,"usd":0.92589382}
{"ts":1758615780000,"o":113193.7,"h":113193.7,"l":113120.3,"c":113130.1,"v":3320400,"usd":29.34274897}
{"ts":1758615840000,"o":113130.1,"h":113150,"l":113122.2,"c":113150,"v":600400,"usd":5.30650034}
{"ts":1758615900000,"o":113150,"h":113150,"l":113149.9,"c":113149.9,"v":5959500,"usd":52.6688691}
{"ts":1758615960000,"o":113149.9,"h":113150,"l":113149.9,"c":113150,"v":264200,"usd":2.33494676}
{"ts":1758616020000,"o":113150,"h":113165.9,"l":113149.9,"c":113165,"v":941100,"usd":8.31706783}
{"ts":1758616080000,"o":113165,"h":113176.6,"l":113153.5,"c":113176.6,"v":100800,"usd":0.89074059}
{"ts":1758616140000,"o":113176.6,"h":113181.7,"l":113158.2,"c":113166.7,"v":215900,"usd":1.90770644}
{"ts":1758616200000,"o":113166.7,"h":113158.8,"l":113112.1,"c":113112.1,"v":247100,"usd":2.18388364}
{"ts":1758616260000,"o":113112.1,"h":113113.5,"l":113065.5,"c":113065.5,"v":480900,"usd":4.25230339}
{"ts":1758616320000,"o":113065.5,"h":113100,"l":113084.2,"c":113088,"v":2909300,"usd":25.72496885}
{"ts":1758616380000,"o":113088,"h":113090.4,"l":113047.9,"c":113059.9,"v":1191700,"usd":10.5384127}
{"ts":1758616440000,"o":113059.9,"h":113050.3,"l":113050.2,"c":113050.3,"v":99300,"usd":0.87836808}
{"ts":1758616500000,"o":113050.3,"h":113083.9,"l":113067.5,"c":113083.2,"v":122300,"usd":1.08155439}
{"ts":1758616560000,"o":113083.2,"h":113088.2,"l":113083.9,"c":113088.2,"v":29500,"usd":0.26086835}
{"ts":1758616620000,"o":113088.2,"h":113126.3,"l":113088.2,"c":113126.2,"v":593800,"usd":5.24983382}
{"ts":1758616680000,"o":113126.2,"h":113143,"l":113126.3,"c":113143,"v":54900,"usd":0.48523679}
{"ts":1758616740000,"o":113143,"h":113150,"l":113136.7,"c":113136.7,"v":447400,"usd":3.95417173}
{"ts":1758616800000,"o":113136.7,"h":113135.1,"l":113135,"c":113135,"v":18600,"usd":0.1644054}
{"ts":1758616860000,"o":113135,"h":113135,"l":113092.8,"c":113092.8,"v":594700,"usd":5.2567306}
{"ts":1758616920000,"o":113092.8,"h":113103.4,"l":113097.3,"c":113097.3,"v":7700,"usd":0.06807983}
{"ts":1758616980000,"o":113097.3,"h":113097.2,"l":113097.2,"c":113097.2,"v":200,"usd":0.0017684}
{"ts":1758617040000,"o":113097.2,"h":113098.4,"l":113090.1,"c":113098.4,"v":2600,"usd":0.022989}
{"ts":1758617100000,"o":113098.4,"h":113105.6,"l":113095.4,"c":113098.2,"v":7400,"usd":0.06542879}
{"ts":1758617160000,"o":113098.2,"h":113120.6,"l":113105.7,"c":113119.6,"v":13300,"usd":0.1175751}
{"ts":1758617220000,"o":113119.6,"h":113111.8,"l":113097.2,"c":113097.2,"v":264700,"usd":2.34016036}
{"ts":1758617280000,"o":113097.2,"h":113097.2,"l":113081.3,"c":113095.6,"v":112700,"usd":0.99650249}
{"ts":1758617340000,"o":113095.6,"h":113127.1,"l":113070.1,"c":113127.1,"v":77500,"usd":0.68528266}
{"ts":1758617400000,"o":113127.1,"h":113151.9,"l":113110.5,"c":113140.7,"v":281900,"usd":2.49157942}
{"ts":1758617460000,"o":113140.7,"h":113140.6,"l":113094.4,"c":113094.4,"v":11600,"usd":0.10254078}
{"ts":1758617520000,"o":113094.4,"h":113100,"l":113077.1,"c":113077.1,"v":109900,"usd":0.97176128}
{"ts":1758617580000,"o":113077.1,"h":113139.8,"l":113079,"c":113139.8,"v":202700,"usd":1.79219281}
{"ts":1758617640000,"o":113139.8,"h":113139.9,"l":113139.9,"c":113139.9,"v":18600,"usd":0.16439796}
{"ts":1758617700000,"o":113139.9,"h":113152.7,"l":113104.5,"c":113107.4,"v":15300,"usd":0.13524859}
{"ts":1758617760000,"o":113107.4,"h":113158.3,"l":113117.3,"c":113158.2,"v":109300,"usd":0.96591488}
{"ts":1758617820000,"o":113158.2,"h":113147.9,"l":113146.8,"c":113146.8,"v":330700,"usd":2.92274993}
{"ts":1758617880000,"o":113146.8,"h":113158.7,"l":113132,"c":113158.7,"v":178200,"usd":1.57493932}
{"ts":1758617940000,"o":113158.7,"h":113175.8,"l":113158.7,"c":113175.8,"v":137100,"usd":1.21153006}
{"ts":1758618000000,"o":113175.8,"h":113175.8,"l":113158.7,"c":113158.7,"v":187100,"usd":1.65326723}
{"ts":1758618060000,"o":113158.7,"h":113158.7,"l":113133.2,"c":113147.6,"v":30900,"usd":0.27311313}
{"ts":1758618120000,"o":113147.6,"h":113170.5,"l":113150,"c":113170.5,"v":123800,"usd":1.0940772}
{"ts":1758618180000,"o":113170.5,"h":113170.5,"l":113130,"c":113130,"v":235700,"usd":2.08274875}
{"ts":1758618240000,"o":113130,"h":113165.8,"l":113130,"c":113165.8,"v":4400,"usd":0.03888878}
{"ts":1758618300000,"o":113165.8,"h":113168.5,"l":113152,"c":113163.6,"v":122300,"usd":1.0807093}
{"ts":1758618360000,"o":113163.6,"h":113216.5,"l":113163.6,"c":113216,"v":382100,"usd":3.37547128}
{"ts":1758618420000,"o":113216,"h":113216,"l":113204.6,"c":113204.7,"v":190100,"usd":1.67911387}
{"ts":1758618480000,"o":113204.7,"h":113212.6,"l":113204.7,"c":113212.6,"v":1200,"usd":0.01060011}
{"ts":1758618540000,"o":113212.6,"h":113280.9,"l":113216,"c":113277,"v":369400,"usd":3.26174542}
{"ts":1758618600000,"o":113277,"h":113277,"l":113269.5,"c":113269.5,"v":130500,"usd":1.15204185}
{"ts":1758618660000,"o":113269.5,"h":113277.1,"l":113269.6,"c":113277,"v":28700,"usd":0.25336481}
{"ts":1758618720000,"o":113277,"h":113306,"l":113277.1,"c":113289.6,"v":399100,"usd":3.52295738}
{"ts":1758618780000,"o":113289.6,"h":113292.2,"l":113276.8,"c":113281.5,"v":63200,"usd":0.55785746}
{"ts":1758618840000,"o":113281.5,"h":113277.6,"l":113277.6,"c":113277.6,"v":400,"usd":0.00353116}
{"ts":1758618900000,"o":113277.6,"h":113302.9,"l":113285.8,"c":113302.8,"v":27600,"usd":0.24362674}
{"ts":1758618960000,"o":113302.8,"h":113302.8,"l":113250,"c":113261.5,"v":31700,"usd":0.27985308}
{"ts":1758619020000,"o":113261.5,"h":113269.9,"l":113250,"c":113250,"v":334900,"usd":2.95709989}
{"ts":1758619080000,"o":113250,"h":113254.2,"l":113159.7,"c":113187,"v":553900,"usd":4.89162522}
{"ts":1758619140000,"o":113187,"h":113208.1,"l":113156.1,"c":113159,"v":1219300,"usd":10.77434371}
{"ts":1758619200000,"o":113159,"h":113189.7,"l":113170.5,"c":113187.6,"v":1052600,"usd":9.30086242}
{"ts":1758619260000,"o":113187.6,"h":113199.9,"l":113141.1,"c":113141.1,"v":2122100,"usd":18.75156896}
{"ts":1758619320000,"o":113141.1,"h":113164.7,"l":113142.5,"c":113164.7,"v":146700,"usd":1.29643908}
{"ts":1758619380000,"o":113164.7,"h":113150.7,"l":113150.6,"c":113150.6,"v":109100,"usd":0.96420398}
{"ts":1758619440000,"o":113150.6,"h":113150.6,"l":113112.1,"c":113112.1,"v":207500,"usd":1.83401874}
{"ts":1758619500000,"o":113112.1,"h":113110.1,"l":113068.3,"c":113068.3,"v":223200,"usd":1.97357977}
{"ts":1758619560000,"o":113068.3,"h":113068.3,"l":113050.2,"c":113054.2,"v":88200,"usd":0.7801181}
{"ts":1758619620000,"o":113054.2,"h":113062.3,"l":113050.1,"c":113056.3,"v":6200,"usd":0.05484188}
{"ts":1758619680000,"o":113056.3,"h":113073.5,"l":113050,"c":113056.7,"v":208800,"usd":1.84683832}
{"ts":1758619740000,"o":113056.7,"h":113050,"l":113025,"c":113032.3,"v":98000,"usd":0.8669834}
{"ts":1758619800000,"o":113032.3,"h":113036.8,"l":113024.6,"c":113028.8,"v":313500,"usd":2.77357248}
{"ts":1758619860000,"o":113028.8,"h":113050.4,"l":113017.6,"c":113047.4,"v":305100,"usd":2.69901904}
{"ts":1758619920000,"o":113047.4,"h":113043.6,"l":113038.1,"c":113043.6,"v":32700,"usd":0.28926772}
{"ts":1758619980000,"o":113043.6,"h":113033.1,"l":112981.7,"c":112981.7,"v":230800,"usd":2.04220812}
{"ts":1758620040000,"o":112981.7,"h":113073.2,"l":112981.7,"c":113051.4,"v":2182900,"usd":19.31348734}
{"ts":1758620100000,"o":113051.4,"h":113074.7,"l":113063.5,"c":113074.6,"v":255500,"usd":2.25957112}
{"ts":1758620160000,"o":113074.6,"h":113099.9,"l":113058,"c":113089.4,"v":146600,"usd":1.296537}
{"ts":1758620220000,"o":113089.4,"h":113138.7,"l":113093,"c":113093,"v":1693500,"usd":14.97066038}
{"ts":1758620280000,"o":113093,"h":113109.7,"l":113093.1,"c":113093.5,"v":53000,"usd":0.4686057}
{"ts":1758620340000,"o":113093.5,"h":113085.2,"l":113044.6,"c":113061.5,"v":247200,"usd":2.18622796}
{"ts":1758620400000,"o":113061.5,"h":113064.4,"l":113048.3,"c":113064.4,"v":92600,"usd":0.81905327}
{"ts":1758620460000,"o":113064.4,"h":113064.4,"l":113064.4,"c":113064.4,"v":500,"usd":0.00442225}
{"ts":1758620520000,"o":113064.4,"h":113078.9,"l":113058,"c":113058.9,"v":122400,"usd":1.08245133}
{"ts":1758620580000,"o":113058.9,"h":113058.8,"l":113046.8,"c":113052.5,"v":33900,"usd":0.29984693}
{"ts":1758620640000,"o":113052.5,"h":113052.6,"l":113052.6,"c":113052.6,"v":2400,"usd":0.02122896}
{"ts":1758620700000,"o":113052.6,"h":113059.8,"l":113047.6,"c":113047.6,"v":114900,"usd":1.01630852}
{"ts":1758620760000,"o":113047.6,"h":113047.5,"l":112986.2,"c":112986.3,"v":79300,"usd":0.70160107}
{"ts":1758620820000,"o":112986.3,"h":113013.5,"l":112986.3,"c":112990,"v":258800,"usd":2.2903212}
{"ts":1758620880000,"o":112990,"h":112990,"l":112974.3,"c":112984,"v":279100,"usd":2.47029637}
{"ts":1758620940000,"o":112984,"h":112990,"l":112983.9,"c":112984,"v":125700,"usd":1.11252984}
{"ts":1758621000000,"o":112984,"h":112983.9,"l":112878.9,"c":112914.4,"v":547900,"usd":4.85170729}
{"ts":1758621060000,"o":112914.4,"h":112953.1,"l":112920,"c":112937.4,"v":187200,"usd":1.65768397}
{"ts":1758621120000,"o":112937.4,"h":112941.7,"l":112941.6,"c":112941.6,"v":60000,"usd":0.531246}
{"ts":1758621180000,"o":112941.6,"h":112954.9,"l":112937.5,"c":112954.9,"v":152100,"usd":1.34662535}
{"ts":1758621240000,"o":112954.9,"h":112982.3,"l":112955,"c":112982.3,"v":91800,"usd":0.81265336}
{"ts":1758621300000,"o":112982.3,"h":112982.2,"l":112972,"c":112972,"v":56500,"usd":0.50009028}
{"ts":1758621360000,"o":112972,"h":112978.9,"l":112972,"c":112978.8,"v":104700,"usd":0.92677848}
{"ts":1758621420000,"o":112978.8,"h":112977.2,"l":112966.5,"c":112977.1,"v":5900,"usd":0.05222729}
{"ts":1758621480000,"o":112977.1,"h":112981.4,"l":112977.1,"c":112981.3,"v":9500,"usd":0.08408766}
{"ts":1758621540000,"o":112981.3,"h":112981.3,"l":112960.1,"c":112960.1,"v":114100,"usd":1.00991725}
{"ts":1758621600000,"o":112960.1,"h":112960,"l":112943.1,"c":112944,"v":103000,"usd":0.91190668}
{"ts":1758621660000,"o":112944,"h":112966.3,"l":112944.8,"c":112944.8,"v":170600,"usd":1.5102246}
{"ts":1758621720000,"o":112944.8,"h":112944.7,"l":112837.9,"c":112887.6,"v":610700,"usd":5.40940596}
{"ts":1758621780000,"o":112887.6,"h":112913.9,"l":112887.6,"c":112901.1,"v":96800,"usd":0.85736902}
{"ts":1758621840000,"o":112901.1,"h":112901,"l":112895.1,"c":112897,"v":50600,"usd":0.44818257}
{"ts":1758621900000,"o":112897,"h":112915,"l":112900.7,"c":112914.9,"v":308000,"usd":2.7278342}
{"ts":1758621960000,"o":112914.9,"h":112909,"l":112902.7,"c":112909,"v":3200,"usd":0.02834159}
{"ts":1758622020000,"o":112909,"h":112916.4,"l":112909,"c":112914,"v":20300,"usd":0.17978693}
{"ts":1758622080000,"o":112914,"h":112969.6,"l":112914,"c":112969.6,"v":50900,"usd":0.4507147}
{"ts":1758622140000,"o":112969.6,"h":113014,"l":112970.1,"c":112970.1,"v":378500,"usd":3.34981118}
{"ts":1758622200000,"o":112970.1,"h":112980.9,"l":112970,"c":112980.9,"v":147200,"usd":1.30295674}
{"ts":1758622260000,"o":112980.9,"h":112993.5,"l":112980.9,"c":112987,"v":137100,"usd":1.21335619}
{"ts":1758622320000,"o":112987,"h":113016,"l":112987,"c":113016,"v":275600,"usd":2.43918389}
{"ts":1758622380000,"o":113016,"h":113016,"l":112982,"c":112982,"v":327400,"usd":2.89735325}
{"ts":1758622440000,"o":112982,"h":112971.9,"l":112969,"c":112969.1,"v":52200,"usd":0.46206525}
{"ts":1758622500000,"o":112969.1,"h":112969,"l":112966,"c":112966,"v":44800,"usd":0.39657399}
{"ts":1758622560000,"o":112966,"h":112976,"l":112966,"c":112966,"v":126800,"usd":1.12240829}
{"ts":1758622620000,"o":112966,"h":112968,"l":112963,"c":112963,"v":22900,"usd":0.20271535}
{"ts":1758622680000,"o":112963,"h":112962.1,"l":112962,"c":112962,"v":11500,"usd":0.10180375}
{"ts":1758622740000,"o":112962,"h":112962,"l":112930,"c":112935,"v":390000,"usd":3.45296174}
{"ts":1758622800000,"o":112935,"h":112935,"l":112882,"c":112882,"v":235800,"usd":2.0883899}
{"ts":1758622860000,"o":112882,"h":112882,"l":112823.1,"c":112835.3,"v":130100,"usd":1.15302784}
{"ts":1758622920000,"o":112835.3,"h":112912,"l":112836,"c":112912,"v":194100,"usd":1.71938508}
{"ts":1758622980000,"o":112912,"h":112912,"l":112911.9,"c":112912,"v":202500,"usd":1.79344125}
{"ts":1758623040000,"o":112912,"h":112935,"l":112912,"c":112935,"v":1104400,"usd":9.78057035}
{"ts":1758623100000,"o":112935,"h":112935,"l":112935,"c":112935,"v":8100,"usd":0.07172307}
{"ts":1758623160000,"o":112935,"h":112962.1,"l":112935,"c":112958,"v":129200,"usd":1.14386745}
{"ts":1758623220000,"o":112958,"h":112958.9,"l":112958,"c":112958.9,"v":6800,"usd":0.06019904}
{"ts":1758623280000,"o":112958.9,"h":112958.9,"l":112945,"c":112945,"v":129300,"usd":1.14470719}
{"ts":1758623340000,"o":112945,"h":112945,"l":112927,"c":112927,"v":68400,"usd":0.60564136}
{"ts":1758623400000,"o":112927,"h":112927,"l":112926,"c":112926,"v":26800,"usd":0.23732243}
{"ts":1758623460000,"o":112926,"h":112926,"l":112859,"c":112891.1,"v":122600,"usd":1.08601716}
{"ts":1758623520000,"o":112891.1,"h":112938.4,"l":112891,"c":112936,"v":253500,"usd":2.24491113}
{"ts":1758623580000,"o":112936,"h":112941.9,"l":112938,"c":112938,"v":44400,"usd":0.39312663}
{"ts":1758623640000,"o":112938,"h":112962,"l":112909,"c":112962,"v":124000,"usd":1.09800003}
{"ts":1758623700000,"o":112962,"h":112966,"l":112962.1,"c":112966,"v":18900,"usd":0.16730784}
{"ts":1758623760000,"o":112966,"h":112966,"l":112954,"c":112954,"v":100300,"usd":0.88788464}
{"ts":1758623820000,"o":112954,"h":112955,"l":112952,"c":112952,"v":79000,"usd":0.69939673}
{"ts":1758623880000,"o":112952,"h":112952,"l":112929,"c":112929,"v":180900,"usd":1.60167679}
{"ts":1758623940000,"o":112929,"h":112918.6,"l":112897,"c":112897,"v":205700,"usd":1.8219251}
{"ts":1758624000000,"o":112897,"h":112897.1,"l":112890,"c":112890,"v":54000,"usd":0.47831107}
{"ts":1758624060000,"o":112890,"h":112889,"l":112889,"c":112889,"v":500,"usd":0.00442915}
{"ts":1758624120000,"o":112889,"h":112889.9,"l":112873,"c":112873,"v":24900,"usd":0.22057077}
{"ts":1758624180000,"o":112873,"h":112872.1,"l":112871.1,"c":112871.1,"v":5000,"usd":0.0442981}
{"ts":1758624240000,"o":112871.1,"h":112875,"l":112870,"c":112875,"v":41500,"usd":0.36767216}
{"ts":1758624300000,"o":112875,"h":112875,"l":112866,"c":112866,"v":50300,"usd":0.44564072}
{"ts":1758624360000,"o":112866,"h":112866,"l":112859,"c":112859,"v":9500,"usd":0.0841735}
{"ts":1758624420000,"o":112859,"h":112909.1,"l":112859.1,"c":112909.1,"v":365800,"usd":3.24068477}
{"ts":1758624480000,"o":112909.1,"h":112934.1,"l":112909.2,"c":112917.1,"v":273200,"usd":2.41915054}
{"ts":1758624540000,"o":112917.1,"h":112931.9,"l":112917.2,"c":112928,"v":18600,"usd":0.16471598}
{"ts":1758624600000,"o":112928,"h":112930,"l":112888.8,"c":112930,"v":220900,"usd":1.95635365}
{"ts":1758624660000,"o":112930,"h":113005.3,"l":112930,"c":113005.3,"v":1141900,"usd":10.10728041}
{"ts":1758624720000,"o":113005.3,"h":113005.2,"l":112977,"c":112977,"v":238300,"usd":2.10891687}
{"ts":1758624780000,"o":112977,"h":112989,"l":112975,"c":112975,"v":62900,"usd":0.55672894}
{"ts":1758624840000,"o":112975,"h":112989.9,"l":112973,"c":112989.9,"v":60700,"usd":0.53728329}
{"ts":1758624900000,"o":112989.9,"h":113027,"l":112989.9,"c":113027,"v":123300,"usd":1.09096058}
{"ts":1758624960000,"o":113027,"h":113027,"l":113006,"c":113006,"v":136000,"usd":1.2033123}
{"ts":1758625020000,"o":113006,"h":113004,"l":113003.1,"c":113003.1,"v":7400,"usd":0.06548457}
{"ts":1758625080000,"o":113003.1,"h":113003.2,"l":113003.1,"c":113003.1,"v":4500,"usd":0.03982185}
{"ts":1758625140000,"o":113003.1,"h":113003.1,"l":113003.1,"c":113003.1,"v":4900,"usd":0.04336157}
{"ts":1758625200000,"o":113003.1,"h":113003.2,"l":112990,"c":112990,"v":350200,"usd":3.09902955}
{"ts":1758625260000,"o":112990,"h":112990,"l":112970.4,"c":112970.4,"v":128800,"usd":1.14000155}
{"ts":1758625320000,"o":112970.4,"h":112970,"l":112908.7,"c":112908.9,"v":189200,"usd":1.67512389}
{"ts":1758625380000,"o":112908.9,"h":112913,"l":112909,"c":112913,"v":49600,"usd":0.43928935}
{"ts":1758625440000,"o":112913,"h":112913,"l":112905,"c":112905,"v":67300,"usd":0.596045}
{"ts":1758625500000,"o":112905,"h":112905,"l":112905,"c":112905,"v":3600,"usd":0.0318852}
{"ts":1758625560000,"o":112905,"h":112906,"l":112840.1,"c":112840.1,"v":115100,"usd":1.01963681}
{"ts":1758625620000,"o":112840.1,"h":112840,"l":112830.1,"c":112830.1,"v":63900,"usd":0.56629569}
{"ts":1758625680000,"o":112830.1,"h":112830,"l":112750,"c":112750,"v":958000,"usd":8.49453364}
{"ts":1758625740000,"o":112750,"h":112750,"l":112708.2,"c":112733,"v":233100,"usd":2.06777815}
{"ts":1758625800000,"o":112733,"h":112780,"l":112720.1,"c":112755,"v":208000,"usd":1.84447969}
{"ts":1758625860000,"o":112755,"h":112765.6,"l":112755,"c":112765.6,"v":15200,"usd":0.13480251}
{"ts":1758625920000,"o":112765.6,"h":112765.5,"l":112756,"c":112759,"v":100800,"usd":0.89392383}
{"ts":1758625980000,"o":112759,"h":112759,"l":112741,"c":112743,"v":79100,"usd":0.70151644}
{"ts":1758626040000,"o":112743,"h":112743.1,"l":112743,"c":112743,"v":3000,"usd":0.0266091}
{"ts":1758626100000,"o":112743,"h":112800,"l":112741.2,"c":112742,"v":10233800,"usd":90.73104908}
{"ts":1758626160000,"o":112742,"h":112772,"l":112742,"c":112750.2,"v":223000,"usd":1.97760977}
{"ts":1758626220000,"o":112750.2,"h":112809.9,"l":112741.2,"c":112803.3,"v":695500,"usd":6.16776615}
{"ts":1758626280000,"o":112803.3,"h":112807.9,"l":112779,"c":112782.1,"v":175100,"usd":1.55246108}
{"ts":1758626340000,"o":112782.1,"h":112808,"l":112746.9,"c":112762.8,"v":548700,"usd":4.8655673}
{"ts":1758626400000,"o":112762.8,"h":112841.3,"l":112772.9,"c":112841.3,"v":213000,"usd":1.8883177}
{"ts":1758626460000,"o":112841.3,"h":112851,"l":112820.4,"c":112829.1,"v":183700,"usd":1.62790599}
{"ts":1758626520000,"o":112829.1,"h":112871.8,"l":112821.2,"c":112852,"v":239900,"usd":2.12575721}
{"ts":1758626580000,"o":112852,"h":112920,"l":112851.9,"c":112919.9,"v":232100,"usd":2.05591937}
{"ts":1758626640000,"o":112919.9,"h":112920,"l":112881.1,"c":112881.1,"v":231900,"usd":2.05380962}
{"ts":1758626700000,"o":112881.1,"h":112906,"l":112881.1,"c":112894,"v":78900,"usd":0.69888327}
{"ts":1758626760000,"o":112894,"h":112894,"l":112874,"c":112874,"v":58900,"usd":0.52176653}
{"ts":1758626820000,"o":112874,"h":112874,"l":112818.4,"c":112837.8,"v":200000,"usd":1.77246901}
{"ts":1758626880000,"o":112837.8,"h":112874.9,"l":112837.8,"c":112847,"v":106800,"usd":0.94629917}
{"ts":1758626940000,"o":112847,"h":112875,"l":112847,"c":112875,"v":192200,"usd":1.70303772}
{"ts":1758627000000,"o":112875,"h":112919,"l":112872.5,"c":112878.7,"v":458000,"usd":4.05698478}
{"ts":1758627060000,"o":112878.7,"h":112880,"l":112841.1,"c":112863,"v":162900,"usd":1.44346985}
{"ts":1758627120000,"o":112863,"h":112916,"l":112863,"c":112905.1,"v":166600,"usd":1.47572608}
{"ts":1758627180000,"o":112905.1,"h":112940.9,"l":112905.1,"c":112924.4,"v":281600,"usd":2.49357819}
{"ts":1758627240000,"o":112924.4,"h":112948,"l":112912.6,"c":112912.8,"v":145300,"usd":1.28667322}
{"ts":1758627300000,"o":112912.8,"h":112912.8,"l":112884.4,"c":112895,"v":208000,"usd":1.84238308}
{"ts":1758627360000,"o":112895,"h":112960,"l":112896,"c":112960,"v":131500,"usd":1.16443294}
{"ts":1758627420000,"o":112960,"h":112973,"l":112939.4,"c":112939.5,"v":278600,"usd":2.46640486}
{"ts":1758627480000,"o":112939.5,"h":112944,"l":112914,"c":112918,"v":184900,"usd":1.63738928}
{"ts":1758627540000,"o":112918,"h":112940,"l":112913,"c":112927.9,"v":129500,"usd":1.14675279}
{"ts":1758627600000,"o":112927.9,"h":112981.1,"l":112928,"c":112968.7,"v":177600,"usd":1.57222512}
{"ts":1758627660000,"o":112968.7,"h":112979,"l":112968,"c":112979,"v":15900,"usd":0.14074148}
{"ts":1758627720000,"o":112979,"h":113024.9,"l":112979,"c":113024.4,"v":114400,"usd":1.01223598}
{"ts":1758627780000,"o":113024.4,"h":113024.5,"l":112979.3,"c":113005,"v":220300,"usd":1.94940526}
{"ts":1758627840000,"o":113005,"h":113056.9,"l":113006,"c":113056.9,"v":302800,"usd":2.67866026}
{"ts":1758627900000,"o":113056.9,"h":113108.9,"l":113057,"c":113092.5,"v":176200,"usd":1.55800843}
{"ts":1758627960000,"o":113092.5,"h":113117.3,"l":113037.6,"c":113043.3,"v":349600,"usd":3.09167712}
{"ts":1758628020000,"o":113043.3,"h":113058.7,"l":113031.2,"c":113049,"v":280600,"usd":2.48216252}
{"ts":1758628080000,"o":113049,"h":113053,"l":113004.2,"c":113008.3,"v":557400,"usd":4.9313698}
{"ts":1758628140000,"o":113008.3,"h":113018.1,"l":113008,"c":113008,"v":47000,"usd":0.41587953}
{"ts":1758628200000,"o":113008,"h":113008.1,"l":112981.7,"c":112985,"v":69200,"usd":0.61238957}
{"ts":1758628260000,"o":112985,"h":113019,"l":112985,"c":113006,"v":98500,"usd":0.87159106}
{"ts":1758628320000,"o":113006,"h":113004,"l":112957.8,"c":112966,"v":229600,"usd":2.03205812}
{"ts":1758628380000,"o":112966,"h":112966.1,"l":112949.2,"c":112953.9,"v":89700,"usd":0.79411561}
{"ts":1758628440000,"o":112953.9,"h":112971,"l":112954,"c":112964.9,"v":187200,"usd":1.6571494}
{"ts":1758628500000,"o":112964.9,"h":112974,"l":112965,"c":112970,"v":54100,"usd":0.47887941}
{"ts":1758628560000,"o":112970,"h":112978,"l":112970,"c":112978,"v":25800,"usd":0.22837161}
{"ts":1758628620000,"o":112978,"h":112978,"l":112928.4,"c":112936.9,"v":140500,"usd":1.24383562}
{"ts":1758628680000,"o":112936.9,"h":112960,"l":112936.8,"c":112960,"v":94800,"usd":0.83930537}
{"ts":1758628740000,"o":112960,"h":112968,"l":112965.5,"c":112968,"v":11700,"usd":0.10357089}
{"ts":1758628800000,"o":112968,"h":113003,"l":112968,"c":113003,"v":68100,"usd":0.60276631}
{"ts":1758628860000,"o":113003,"h":113004.9,"l":112985,"c":113003.5,"v":95700,"usd":0.84692472}
{"ts":1758628920000,"o":113003.5,"h":113003.5,"l":112983,"c":112999,"v":87000,"usd":0.76991053}
{"ts":1758628980000,"o":112999,"h":112998.9,"l":112971.8,"c":112998.1,"v":196100,"usd":1.73551414}
{"ts":1758629040000,"o":112998.1,"h":112999,"l":112983,"c":112983.9,"v":27800,"usd":0.24602388}
{"ts":1758629100000,"o":112983.9,"h":113021,"l":112984,"c":113021,"v":175100,"usd":1.54955102}
{"ts":1758629160000,"o":113021,"h":113032.6,"l":112988,"c":113005,"v":359900,"usd":3.18421553}
{"ts":1758629220000,"o":113005,"h":113039.9,"l":113006,"c":113031.1,"v":98100,"usd":0.86795028}
{"ts":1758629280000,"o":113031.1,"h":113049.1,"l":113014,"c":113014,"v":312400,"usd":2.76365077}
{"ts":1758629340000,"o":113014,"h":113014,"l":112973,"c":112984,"v":32800,"usd":0.29029917}
{"ts":1758629400000,"o":112984,"h":112984,"l":112934.1,"c":112934.1,"v":31400,"usd":0.27796528}
{"ts":1758629460000,"o":112934.1,"h":112945.3,"l":112903,"c":112945.3,"v":251700,"usd":2.22883033}
{"ts":1758629520000,"o":112945.3,"h":112983.1,"l":112951,"c":112966,"v":265100,"usd":2.34666749}
{"ts":1758629580000,"o":112966,"h":113008,"l":112954.8,"c":113008,"v":131600,"usd":1.16487043}
{"ts":1758629640000,"o":113008,"h":113008,"l":112996,"c":113005.8,"v":35900,"usd":0.31768749}
{"ts":1758629700000,"o":113005.8,"h":113035,"l":113005.9,"c":113035,"v":73600,"usd":0.6512343}
{"ts":1758629760000,"o":113035,"h":113036,"l":113005,"c":113031.4,"v":70200,"usd":0.62112658}
{"ts":1758629820000,"o":113031.4,"h":113069.2,"l":113018,"c":113018,"v":119500,"usd":1.05702243}
{"ts":1758629880000,"o":113018,"h":113039,"l":113019,"c":113038,"v":16700,"usd":0.14774741}
{"ts":1758629940000,"o":113038,"h":113045.8,"l":113038,"c":113045.7,"v":7300,"usd":0.06457721}
{"ts":1758630000000,"o":113045.7,"h":113045.7,"l":112987,"c":112993,"v":47500,"usd":0.42027356}
{"ts":1758630060000,"o":112993,"h":112993.9,"l":112952.1,"c":112952.1,"v":22900,"usd":0.20268899}
{"ts":1758630120000,"o":112952.1,"h":112952,"l":112916.9,"c":112927,"v":172100,"usd":1.52393637}
{"ts":1758630180000,"o":112927,"h":112934.1,"l":112872.6,"c":112897.9,"v":135700,"usd":1.20203012}
{"ts":1758630240000,"o":112897.9,"h":112904.9,"l":112865.2,"c":112865.2,"v":24300,"usd":0.21525392}
{"ts":1758630300000,"o":112865.2,"h":112876.5,"l":112864,"c":112872,"v":95000,"usd":0.84170805}
{"ts":1758630360000,"o":112872,"h":112895.2,"l":112872,"c":112888,"v":54900,"usd":0.48637031}
{"ts":1758630420000,"o":112888,"h":112927,"l":112888,"c":112926.9,"v":86000,"usd":0.76165182}
{"ts":1758630480000,"o":112926.9,"h":112926.8,"l":112912,"c":112925,"v":88100,"usd":0.78022018}
{"ts":1758630540000,"o":112925,"h":112925,"l":112911.1,"c":112911.1,"v":28100,"usd":0.24884005}
{"ts":1758630600000,"o":112911.1,"h":112911,"l":112892,"c":112892,"v":33000,"usd":0.29227063}
{"ts":1758630660000,"o":112892,"h":112890,"l":112844,"c":112844,"v":58800,"usd":0.52098245}
{"ts":1758630720000,"o":112844,"h":112894,"l":112834.1,"c":112894,"v":150100,"usd":1.33014275}
{"ts":1758630780000,"o":112894,"h":112943.5,"l":112894,"c":112943.5,"v":202300,"usd":1.79152726}
{"ts":1758630840000,"o":112943.5,"h":112943.6,"l":112943.5,"c":112943.6,"v":1200,"usd":0.0106248}
{"ts":1758630900000,"o":112943.6,"h":112944,"l":112909.9,"c":112933,"v":59800,"usd":0.52950685}
{"ts":1758630960000,"o":112933,"h":112937,"l":112931.1,"c":112937,"v":14500,"usd":0.12839437}
{"ts":1758631020000,"o":112937,"h":112948,"l":112908,"c":112908,"v":152000,"usd":1.34606593}
{"ts":1758631080000,"o":112908,"h":112918.3,"l":112901,"c":112912.9,"v":129100,"usd":1.14338175}
{"ts":1758631140000,"o":112912.9,"h":113013.9,"l":112912.9,"c":113013.9,"v":961200,"usd":8.5088211}
{"ts":1758631200000,"o":113013.9,"h":113036,"l":112985.9,"c":112985.9,"v":280400,"usd":2.48102855}
{"ts":1758631260000,"o":112985.9,"h":112985.8,"l":112961,"c":112966,"v":102200,"usd":0.90469924}
{"ts":1758631320000,"o":112966,"h":112974.3,"l":112961,"c":112961,"v":115500,"usd":1.02239366}
{"ts":1758631380000,"o":112961,"h":112975,"l":112961.1,"c":112975,"v":111900,"usd":0.99054333}
{"ts":1758631440000,"o":112975,"h":113009,"l":112975,"c":113009,"v":181100,"usd":1.60273524}
{"ts":1758631500000,"o":113009,"h":113025,"l":113008.9,"c":113025,"v":15900,"usd":0.1406819}
{"ts":1758631560000,"o":113025,"h":113071.4,"l":113025,"c":113050.8,"v":139400,"usd":1.23317371}
{"ts":1758631620000,"o":113050.8,"h":113071.4,"l":113050.8,"c":113068,"v":124400,"usd":1.10029277}
{"ts":1758631680000,"o":113068,"h":113065,"l":113064,"c":113064,"v":7600,"usd":0.0672182}
{"ts":1758631740000,"o":113064,"h":113075.9,"l":113064.1,"c":113075.9,"v":13200,"usd":0.11674242}
{"ts":1758631800000,"o":113075.9,"h":113075.8,"l":113013,"c":113032.3,"v":119000,"usd":1.05264453}
{"ts":1758631860000,"o":113032.3,"h":113032.3,"l":112995.7,"c":113011,"v":202100,"usd":1.78833702}
{"ts":1758631920000,"o":113011,"h":113011,"l":112972.9,"c":112984.9,"v":105800,"usd":0.93638858}
{"ts":1758631980000,"o":112984.9,"h":112985,"l":112945,"c":112960,"v":180300,"usd":1.59621892}
{"ts":1758632040000,"o":112960,"h":113000.3,"l":112960,"c":113000.3,"v":155300,"usd":1.37477523}
{"ts":1758632100000,"o":113000.3,"h":113001,"l":112984.2,"c":112996,"v":58800,"usd":0.52035538}
{"ts":1758632160000,"o":112996,"h":112994,"l":112945,"c":112945.1,"v":171100,"usd":1.51463534}
{"ts":1758632220000,"o":112945.1,"h":112945,"l":112906.1,"c":112916.5,"v":94700,"usd":0.83862999}
{"ts":1758632280000,"o":112916.5,"h":112946,"l":112905,"c":112945,"v":86900,"usd":0.76959166}
{"ts":1758632340000,"o":112945,"h":112960.3,"l":112945,"c":112956.1,"v":26800,"usd":0.23727227}
{"ts":1758632400000,"o":112956.1,"h":112993.4,"l":112957,"c":112989,"v":104900,"usd":0.92845915}
{"ts":1758632460000,"o":112989,"h":112974,"l":112947,"c":112948,"v":37400,"usd":0.33108611}
{"ts":1758632520000,"o":112948,"h":112956,"l":112915.6,"c":112915.6,"v":54800,"usd":0.48520644}
{"ts":1758632580000,"o":112915.6,"h":112919.1,"l":112902.5,"c":112915,"v":32400,"usd":0.28695456}
{"ts":1758632640000,"o":112915,"h":112931.5,"l":112905.3,"c":112914.8,"v":22800,"usd":0.20191254}
{"ts":1758632700000,"o":112914.8,"h":112919,"l":112894.1,"c":112894.1,"v":93300,"usd":0.82636146}
{"ts":1758632760000,"o":112894.1,"h":112894,"l":112873,"c":112873,"v":21600,"usd":0.19134728}
{"ts":1758632820000,"o":112873,"h":112895,"l":112869,"c":112895,"v":89300,"usd":0.79113053}
{"ts":1758632880000,"o":112895,"h":112910.7,"l":112895,"c":112910.6,"v":12800,"usd":0.11337331}
{"ts":1758632940000,"o":112910.6,"h":112935.9,"l":112910,"c":112910,"v":71500,"usd":0.633202}
{"ts":1758633000000,"o":112910,"h":112935.7,"l":112906.8,"c":112932,"v":35300,"usd":0.31261386}
{"ts":1758633060000,"o":112932,"h":112932.9,"l":112922,"c":112932.9,"v":6400,"usd":0.05667244}
{"ts":1758633120000,"o":112932.9,"h":112936,"l":112928,"c":112928.1,"v":8700,"usd":0.07703878}
{"ts":1758633180000,"o":112928.1,"h":112929,"l":112924.1,"c":112924.1,"v":5900,"usd":0.05224715}
{"ts":1758633240000,"o":112924.1,"h":112936,"l":112932,"c":112936,"v":3900,"usd":0.03453319}
{"ts":1758633300000,"o":112936,"h":112955.9,"l":112931.2,"c":112943.6,"v":93500,"usd":0.82781575}
{"ts":1758633360000,"o":112943.6,"h":112954.7,"l":112930,"c":112948,"v":303600,"usd":2.687806}
{"ts":1758633420000,"o":112948,"h":112954.9,"l":112924,"c":112924,"v":49300,"usd":0.43648586}
{"ts":1758633480000,"o":112924,"h":112920.2,"l":112920.2,"c":112920.2,"v":15200,"usd":0.13460816}
{"ts":1758633540000,"o":112920.2,"h":112930,"l":112920.2,"c":112927.1,"v":6100,"usd":0.05401962}
{"ts":1758633600000,"o":112927.1,"h":112929.9,"l":112927,"c":112929.9,"v":6900,"usd":0.06110147}
{"ts":1758633660000,"o":112929.9,"h":112929.9,"l":112920,"c":112920,"v":144100,"usd":1.27606316}
{"ts":1758633720000,"o":112920,"h":112919.7,"l":112904.1,"c":112913.6,"v":118500,"usd":1.04946247}
{"ts":1758633780000,"o":112913.6,"h":112952.4,"l":112919.7,"c":112952.4,"v":260900,"usd":2.31021363}
{"ts":1758633840000,"o":112952.4,"h":112955,"l":112952.4,"c":112955,"v":19100,"usd":0.16909741}
{"ts":1758633900000,"o":112955,"h":112954.9,"l":112926.3,"c":112926.3,"v":12600,"usd":0.11156626}
{"ts":1758633960000,"o":112926.3,"h":112956.9,"l":112920.1,"c":112954,"v":23800,"usd":0.21074023}
{"ts":1758634020000,"o":112954,"h":112954,"l":112954,"c":112954,"v":0,"usd":0}
{"ts":1758634080000,"o":112954,"h":112977.1,"l":112914.3,"c":112967.6,"v":212600,"usd":1.8827118}
{"ts":1758634140000,"o":112967.6,"h":112960.1,"l":112937.7,"c":112947.3,"v":109000,"usd":0.96499067}
{"ts":1758634200000,"o":112947.3,"h":112950.3,"l":112937.7,"c":112937.7,"v":28200,"usd":0.2496887}
{"ts":1758634260000,"o":112937.7,"h":112953.1,"l":112892.1,"c":112892.1,"v":288500,"usd":2.5549915}
{"ts":1758634320000,"o":112892.1,"h":112968.7,"l":112895.7,"c":112901.1,"v":251100,"usd":2.22333912}
{"ts":1758634380000,"o":112901.1,"h":112969.9,"l":112888.1,"c":112964.7,"v":304000,"usd":2.69243772}
{"ts":1758634440000,"o":112964.7,"h":113018.7,"l":112954.6,"c":113004.3,"v":147500,"usd":1.30545773}
{"ts":1758634500000,"o":113004.3,"h":113039,"l":112999,"c":112999,"v":55400,"usd":0.49019153}
{"ts":1758634560000,"o":112999,"h":113052,"l":112964.5,"c":112969.3,"v":201000,"usd":1.77824724}
{"ts":1758634620000,"o":112969.3,"h":113040.5,"l":112918.6,"c":112938.9,"v":360500,"usd":3.19088478}
{"ts":1758634680000,"o":112938.9,"h":112957.3,"l":112870.1,"c":112870.1,"v":85300,"usd":0.75549847}
{"ts":1758634740000,"o":112870.1,"h":112965.9,"l":112868,"c":112965.8,"v":173400,"usd":1.53537794}
{"ts":1758634800000,"o":112965.8,"h":113009.3,"l":112947.1,"c":112981.9,"v":240500,"usd":2.12858763}
{"ts":1758634860000,"o":112981.9,"h":113033.7,"l":112907.7,"c":112907.7,"v":417300,"usd":3.69413883}
{"ts":1758634920000,"o":112907.7,"h":112943.7,"l":112855,"c":112855,"v":107700,"usd":0.95405604}
{"ts":1758634980000,"o":112855,"h":112874.5,"l":112781.5,"c":112807,"v":460200,"usd":4.0779015}
{"ts":1758635040000,"o":112807,"h":112822.6,"l":112758.1,"c":112767.5,"v":416800,"usd":3.6951782}
{"ts":1758635100000,"o":112767.5,"h":112832.3,"l":112770,"c":112832.3,"v":666700,"usd":5.91099051}
{"ts":1758635160000,"o":112832.3,"h":112882.4,"l":112762,"c":112769.6,"v":422500,"usd":3.74500315}
{"ts":1758635220000,"o":112769.6,"h":112900,"l":112778.5,"c":112865,"v":458700,"usd":4.06513809}
{"ts":1758635280000,"o":112865,"h":112966.7,"l":112836.6,"c":112904.4,"v":436800,"usd":3.86926166}
{"ts":1758635340000,"o":112904.4,"h":112924.8,"l":112870.1,"c":112913,"v":176800,"usd":1.56599445}
{"ts":1758635400000,"o":112913,"h":112929.4,"l":112876.8,"c":112883.5,"v":42600,"usd":0.37730431}
{"ts":1758635460000,"o":112883.5,"h":112900.9,"l":112797.3,"c":112843,"v":382000,"usd":3.38533614}
{"ts":1758635520000,"o":112843,"h":112912.7,"l":112849.2,"c":112890.1,"v":128500,"usd":1.13838682}
{"ts":1758635580000,"o":112890.1,"h":112958.9,"l":112890.1,"c":112954.7,"v":237800,"usd":2.10540162}
{"ts":1758635640000,"o":112954.7,"h":112954.8,"l":112905.1,"c":112911.8,"v":161700,"usd":1.43187237}
{"ts":1758635700000,"o":112911.8,"h":112905,"l":112812.9,"c":112841.9,"v":286600,"usd":2.53959379}
{"ts":1758635760000,"o":112841.9,"h":112867.3,"l":112823.6,"c":112840.1,"v":43500,"usd":0.3854859}
{"ts":1758635820000,"o":112840.1,"h":112949,"l":112849.4,"c":112931.7,"v":408400,"usd":3.61782835}
{"ts":1758635880000,"o":112931.7,"h":113002.8,"l":112933,"c":112977.4,"v":382300,"usd":3.38391663}
{"ts":1758635940000,"o":112977.4,"h":112990.9,"l":112932.7,"c":112989.6,"v":326300,"usd":2.88830534}
{"ts":1758636000000,"o":112989.6,"h":113001.4,"l":112968.1,"c":112971,"v":93000,"usd":0.82308603}
{"ts":1758636060000,"o":112971,"h":112971,"l":112919,"c":112923.5,"v":120400,"usd":1.06583607}
{"ts":1758636120000,"o":112923.5,"h":113048,"l":112943.3,"c":113011.1,"v":112600,"usd":0.99639916}
{"ts":1758636180000,"o":113011.1,"h":113050.2,"l":112980.5,"c":112992.6,"v":85500,"usd":0.75645182}
{"ts":1758636240000,"o":112992.6,"h":113024.6,"l":112913.8,"c":112949.2,"v":99500,"usd":0.88074649}
{"ts":1758636300000,"o":112949.2,"h":113026.2,"l":112943,"c":113004.4,"v":104000,"usd":0.92063721}
{"ts":1758636360000,"o":113004.4,"h":113155.3,"l":112991.9,"c":113129.9,"v":735900,"usd":6.5064492}
{"ts":1758636420000,"o":113129.9,"h":113186.4,"l":113052.8,"c":113070.9,"v":2550100,"usd":22.53789792}
{"ts":1758636480000,"o":113070.9,"h":113074,"l":113035.6,"c":113036,"v":298500,"usd":2.64017784}
{"ts":1758636540000,"o":113036,"h":113112.9,"l":113015.5,"c":113095,"v":194700,"usd":1.72182922}
{"ts":1758636600000,"o":113095,"h":113216.3,"l":113092.1,"c":113216.3,"v":502700,"usd":4.44159248}
{"ts":1758636660000,"o":113216.3,"h":113239.9,"l":113154.4,"c":113183,"v":469400,"usd":4.14696347}
{"ts":1758636720000,"o":113183,"h":113345.7,"l":113183.1,"c":113235.8,"v":1631400,"usd":14.40072641}
{"ts":1758636780000,"o":113235.8,"h":113247,"l":113130.1,"c":113132,"v":285200,"usd":2.51991641}
{"ts":1758636840000,"o":113132,"h":113193.9,"l":113068,"c":113068,"v":353100,"usd":3.12141931}
{"ts":1758636900000,"o":113068,"h":113083,"l":113029.1,"c":113083,"v":208600,"usd":1.84510884}
{"ts":1758636960000,"o":113083,"h":113105.9,"l":113029,"c":113029,"v":136500,"usd":1.20717615}
{"ts":1758637020000,"o":113029,"h":113058.2,"l":113015.7,"c":113042.1,"v":234900,"usd":2.07815632}
{"ts":1758637080000,"o":113042.1,"h":113084.9,"l":113015.8,"c":113015.8,"v":198000,"usd":1.751167}
{"ts":1758637140000,"o":113015.8,"h":113015.8,"l":112950.1,"c":112957.2,"v":167800,"usd":1.48494529}
{"ts":1758637200000,"o":112957.2,"h":112998.9,"l":112935,"c":112964.1,"v":144100,"usd":1.27561269}
{"ts":1758637260000,"o":112964.1,"h":112998.4,"l":112908.9,"c":112914.3,"v":217400,"usd":1.92461326}
{"ts":1758637320000,"o":112914.3,"h":112933.9,"l":112847.4,"c":112877,"v":443800,"usd":3.93192597}
{"ts":1758637380000,"o":112877,"h":112912.9,"l":112855.5,"c":112879.7,"v":238500,"usd":2.11278725}
{"ts":1758637440000,"o":112879.7,"h":112910.9,"l":112857.9,"c":112907,"v":67700,"usd":0.59971434}
{"ts":1758637500000,"o":112907,"h":112923.9,"l":112847.4,"c":112854,"v":213300,"usd":1.88960625}
{"ts":1758637560000,"o":112854,"h":112857,"l":112832.4,"c":112836,"v":150400,"usd":1.33282792}
{"ts":1758637620000,"o":112836,"h":112848.9,"l":112820.4,"c":112820.4,"v":118800,"usd":1.05291434}
{"ts":1758637680000,"o":112820.4,"h":112879.8,"l":112820.5,"c":112832.1,"v":380500,"usd":3.3716392}
{"ts":1758637740000,"o":112832.1,"h":112854.1,"l":112830,"c":112854,"v":76200,"usd":0.6753352}
{"ts":1758637800000,"o":112854,"h":112854,"l":112849,"c":112849,"v":355600,"usd":3.15104204}
{"ts":1758637860000,"o":112849,"h":112849,"l":112820.4,"c":112849,"v":403500,"usd":3.57632541}
{"ts":1758637920000,"o":112849,"h":112866.4,"l":112836.1,"c":112836.2,"v":155000,"usd":1.37344162}
{"ts":1758637980000,"o":112836.2,"h":112907.2,"l":112836.2,"c":112856.1,"v":1421900,"usd":12.59853177}
{"ts":1758638040000,"o":112856.1,"h":112920.2,"l":112845,"c":112845,"v":239800,"usd":2.12447963}
{"ts":1758638100000,"o":112845,"h":112845,"l":112690,"c":112712.6,"v":3050200,"usd":27.05556777}
{"ts":1758638160000,"o":112712.6,"h":112712.6,"l":112650,"c":112689.5,"v":844300,"usd":7.4930525}
{"ts":1758638220000,"o":112689.5,"h":112705.9,"l":112650,"c":112695.8,"v":316000,"usd":2.80452013}
{"ts":1758638280000,"o":112695.8,"h":112800,"l":112695.9,"c":112787.9,"v":391100,"usd":3.46919656}
{"ts":1758638340000,"o":112787.9,"h":112796,"l":112731,"c":112731,"v":396000,"usd":3.51176262}
{"ts":1758638400000,"o":112731,"h":112803.8,"l":112731.1,"c":112803.8,"v":461200,"usd":4.08952519}
{"ts":1758638460000,"o":112803.8,"h":112812.6,"l":112760.5,"c":112779.9,"v":402700,"usd":3.57076307}
{"ts":1758638520000,"o":112779.9,"h":112891.8,"l":112779.1,"c":112891.7,"v":695600,"usd":6.16384024}
{"ts":1758638580000,"o":112891.7,"h":112891.7,"l":112834,"c":112834,"v":246400,"usd":2.1830187}
{"ts":1758638640000,"o":112834,"h":112850.9,"l":112809,"c":112834.2,"v":347700,"usd":3.08144565}
{"ts":1758638700000,"o":112834.2,"h":112846,"l":112819.5,"c":112846,"v":148200,"usd":1.31347338}
{"ts":1758638760000,"o":112846,"h":112855,"l":112821,"c":112825,"v":143700,"usd":1.27354061}
{"ts":1758638820000,"o":112825,"h":112825,"l":112763.4,"c":112764.9,"v":461800,"usd":4.09432426}
{"ts":1758638880000,"o":112764.9,"h":112805,"l":112763.4,"c":112791,"v":166900,"usd":1.47979386}
{"ts":1758638940000,"o":112791,"h":112794,"l":112736,"c":112757,"v":194000,"usd":1.72060712}
{"ts":1758639000000,"o":112757,"h":112772,"l":112743,"c":112743.1,"v":212800,"usd":1.88713176}
{"ts":1758639060000,"o":112743.1,"h":112743,"l":112678,"c":112678,"v":271100,"usd":2.40522975}
{"ts":1758639120000,"o":112678,"h":112700.7,"l":112666.3,"c":112685.8,"v":298300,"usd":2.64718928}
{"ts":1758639180000,"o":112685.8,"h":112696.2,"l":112650,"c":112662.9,"v":183200,"usd":1.62605197}
{"ts":1758639240000,"o":112662.9,"h":112675.6,"l":112610,"c":112640.1,"v":1701200,"usd":15.103728}
{"ts":1758639300000,"o":112640.1,"h":112719.8,"l":112646.4,"c":112719.1,"v":390000,"usd":3.46053036}
{"ts":1758639360000,"o":112719.1,"h":112791.6,"l":112719,"c":112753.1,"v":714800,"usd":6.33926868}
{"ts":1758639420000,"o":112753.1,"h":112767.7,"l":112749.1,"c":112754,"v":233700,"usd":2.07248733}
{"ts":1758639480000,"o":112754,"h":112755,"l":112723,"c":112729,"v":247900,"usd":2.19899724}
{"ts":1758639540000,"o":112729,"h":112729,"l":112673,"c":112673,"v":70700,"usd":0.62735828}
{"ts":1758639600000,"o":112673,"h":112688.6,"l":112672.1,"c":112688,"v":48600,"usd":0.43130909}
{"ts":1758639660000,"o":112688,"h":112710.9,"l":112536.3,"c":112552.4,"v":2202500,"usd":19.56109257}
{"ts":1758639720000,"o":112552.4,"h":112571.9,"l":112522.4,"c":112556,"v":806500,"usd":7.16672653}
{"ts":1758639780000,"o":112556,"h":112610.3,"l":112560.6,"c":112576,"v":327400,"usd":2.90775526}
{"ts":1758639840000,"o":112576,"h":112646,"l":112576,"c":112606.1,"v":853500,"usd":7.57901917}
{"ts":1758639900000,"o":112606.1,"h":112709.5,"l":112606.1,"c":112697,"v":276600,"usd":2.45524969}
{"ts":1758639960000,"o":112697,"h":112787.7,"l":112697,"c":112787.6,"v":239400,"usd":2.12322275}
{"ts":1758640020000,"o":112787.6,"h":112805.9,"l":112757,"c":112757,"v":141700,"usd":1.25632536}
{"ts":1758640080000,"o":112757,"h":112766,"l":112720.1,"c":112744,"v":70500,"usd":0.62530118}
{"ts":1758640140000,"o":112744,"h":112763.2,"l":112743,"c":112759.3,"v":45600,"usd":0.40442117}
{"ts":1758640200000,"o":112759.3,"h":112854.8,"l":112760,"c":112848.3,"v":474400,"usd":4.20513758}
{"ts":1758640260000,"o":112848.3,"h":112886.6,"l":112848.3,"c":112862,"v":329400,"usd":2.91839369}
{"ts":1758640320000,"o":112862,"h":112936,"l":112864,"c":112935.9,"v":482100,"usd":4.27033788}
{"ts":1758640380000,"o":112935.9,"h":113032.7,"l":112935.9,"c":112981.6,"v":1545800,"usd":13.67865418}
{"ts":1758640440000,"o":112981.6,"h":113028.1,"l":112981.3,"c":113006,"v":357500,"usd":3.16345448}
{"ts":1758640500000,"o":113006,"h":113006,"l":112983,"c":112983,"v":75600,"usd":0.66909149}
{"ts":1758640560000,"o":112983,"h":112988,"l":112921.2,"c":112931,"v":188300,"usd":1.66714289}
{"ts":1758640620000,"o":112931,"h":112948,"l":112930.1,"c":112937.6,"v":261900,"usd":2.31907199}
{"ts":1758640680000,"o":112937.6,"h":112971.2,"l":112913.1,"c":112967,"v":282700,"usd":2.50291385}
{"ts":1758640740000,"o":112967,"h":112958,"l":112923.4,"c":112947,"v":80500,"usd":0.71278096}
{"ts":1758640800000,"o":112947,"h":112963.4,"l":112923.1,"c":112924,"v":86600,"usd":0.76669974}
{"ts":1758640860000,"o":112924,"h":112924,"l":112900.1,"c":112900.1,"v":213000,"usd":1.88640901}
{"ts":1758640920000,"o":112900.1,"h":112916,"l":112885.2,"c":112896.1,"v":100000,"usd":0.88576521}
{"ts":1758640980000,"o":112896.1,"h":112941.6,"l":112897,"c":112941.6,"v":147600,"usd":1.30712363}
{"ts":1758641040000,"o":112941.6,"h":113050,"l":112941.7,"c":113048.2,"v":764700,"usd":6.76767456}
{"ts":1758641100000,"o":113048.2,"h":113145.9,"l":113038.2,"c":113060.8,"v":9818800,"usd":86.81723381}
{"ts":1758641160000,"o":113060.8,"h":113072,"l":113014.6,"c":113034,"v":395300,"usd":3.4967439}
{"ts":1758641220000,"o":113034,"h":113102.4,"l":113034,"c":113062.7,"v":595300,"usd":5.26489857}
{"ts":1758641280000,"o":113062.7,"h":113062.6,"l":113005.9,"c":113005.9,"v":86400,"usd":0.76435542}
{"ts":1758641340000,"o":113005.9,"h":113044.4,"l":113005.9,"c":113044.4,"v":69500,"usd":0.6148784}
{"ts":1758641400000,"o":113044.4,"h":113056,"l":113014,"c":113014.1,"v":111100,"usd":0.98283203}
{"ts":1758641460000,"o":113014.1,"h":113046,"l":113014,"c":113022.3,"v":108900,"usd":0.96343511}
{"ts":1758641520000,"o":113022.3,"h":113022.2,"l":112980.1,"c":112980.1,"v":179700,"usd":1.59019997}
{"ts":1758641580000,"o":112980.1,"h":113014.2,"l":112959.5,"c":112959.5,"v":335700,"usd":2.97134117}
{"ts":1758641640000,"o":112959.5,"h":112964,"l":112930.7,"c":112964,"v":178200,"usd":1.57774368}
{"ts":1758641700000,"o":112964,"h":112965,"l":112944.2,"c":112965,"v":43800,"usd":0.38776119}
{"ts":1758641760000,"o":112965,"h":113018.1,"l":112966,"c":112990.9,"v":355300,"usd":3.1446336}
{"ts":1758641820000,"o":112990.9,"h":112994,"l":112976.4,"c":112992,"v":53600,"usd":0.47439165}
{"ts":1758641880000,"o":112992,"h":113013.9,"l":112979,"c":112979,"v":253300,"usd":2.24171798}
{"ts":1758641940000,"o":112979,"h":112989.7,"l":112950,"c":112989.7,"v":62600,"usd":0.55411299}
{"ts":1758642000000,"o":112989.7,"h":113028.9,"l":112968.6,"c":112968.6,"v":431000,"usd":3.81383603}
{"ts":1758642060000,"o":112968.6,"h":112968.5,"l":112931.3,"c":112933.9,"v":140100,"usd":1.24036821}
{"ts":1758642120000,"o":112933.9,"h":112940,"l":112931.9,"c":112939.9,"v":35000,"usd":0.30990331}
{"ts":1758642180000,"o":112939.9,"h":112956,"l":112875.6,"c":112909,"v":997000,"usd":8.83003128}
{"ts":1758642240000,"o":112909,"h":112916,"l":112883.2,"c":112897.8,"v":161200,"usd":1.4276806}
{"ts":1758642300000,"o":112897.8,"h":112901.9,"l":112893,"c":112893,"v":76000,"usd":0.67316467}
{"ts":1758642360000,"o":112893,"h":112906,"l":112875.4,"c":112896,"v":72300,"usd":0.64042842}
{"ts":1758642420000,"o":112896,"h":112907,"l":112879.5,"c":112907,"v":64700,"usd":0.57307869}
{"ts":1758642480000,"o":112907,"h":112944,"l":112907,"c":112928,"v":193900,"usd":1.71706978}
{"ts":1758642540000,"o":112928,"h":112922.5,"l":112878,"c":112893.9,"v":45200,"usd":0.40036779}
{"ts":1758642600000,"o":112893.9,"h":112909.9,"l":112893.9,"c":112894,"v":24400,"usd":0.21612168}
{"ts":1758642660000,"o":112894,"h":112938.1,"l":112875.5,"c":112926,"v":140600,"usd":1.24527161}
{"ts":1758642720000,"o":112926,"h":112969.5,"l":112922,"c":112969.5,"v":170100,"usd":1.50624257}
{"ts":1758642780000,"o":112969.5,"h":113035.3,"l":112969.4,"c":113019.1,"v":220400,"usd":1.95036808}
{"ts":1758642840000,"o":113019.1,"h":113019,"l":112880.8,"c":112887.6,"v":216400,"usd":1.91596146}
{"ts":1758642900000,"o":112887.6,"h":112933,"l":112875.1,"c":112933,"v":72500,"usd":0.64213894}
{"ts":1758642960000,"o":112933,"h":112966.1,"l":112875,"c":112875.1,"v":322200,"usd":2.8530382}
{"ts":1758643020000,"o":112875.1,"h":112880,"l":112824.8,"c":112831,"v":206600,"usd":1.83071969}
{"ts":1758643080000,"o":112831,"h":112872,"l":112834,"c":112872,"v":36800,"usd":0.3260995}
{"ts":1758643140000,"o":112872,"h":112905,"l":112872,"c":112905,"v":61500,"usd":0.54477691}
{"ts":1758643200000,"o":112905,"h":112919.3,"l":112905,"c":112909,"v":28500,"usd":0.25240062}
{"ts":1758643260000,"o":112909,"h":112950,"l":112896,"c":112934.1,"v":121900,"usd":1.07949544}
{"ts":1758643320000,"o":112934.1,"h":112934,"l":112910,"c":112910.1,"v":170200,"usd":1.50724427}
{"ts":1758643380000,"o":112910.1,"h":112910,"l":112847,"c":112847,"v":73400,"usd":0.65023685}
{"ts":1758643440000,"o":112847,"h":112861,"l":112845,"c":112860.9,"v":53600,"usd":0.47493885}
{"ts":1758643500000,"o":112860.9,"h":112890,"l":112845,"c":112845.1,"v":251100,"usd":2.22461377}
{"ts":1758643560000,"o":112845.1,"h":112845,"l":112800,"c":112811.6,"v":133500,"usd":1.18336406}
{"ts":1758643620000,"o":112811.6,"h":112811.6,"l":112756,"c":112771.5,"v":182500,"usd":1.61820063}
{"ts":1758643680000,"o":112771.5,"h":112772,"l":112736.1,"c":112736.1,"v":90600,"usd":0.80351008}
{"ts":1758643740000,"o":112736.1,"h":112731.4,"l":112624.6,"c":112641.2,"v":1148000,"usd":10.18907035}
{"ts":1758643800000,"o":112641.2,"h":112641.2,"l":112616.7,"c":112630,"v":185100,"usd":1.64341933}
{"ts":1758643860000,"o":112630,"h":112630,"l":112550,"c":112550,"v":410500,"usd":3.64582752}
{"ts":1758643920000,"o":112550,"h":112558,"l":112550,"c":112550,"v":191100,"usd":1.69788842}
{"ts":1758643980000,"o":112550,"h":112550.1,"l":112513.1,"c":112513.2,"v":176200,"usd":1.56567731}
{"ts":1758644040000,"o":112513.2,"h":112579.1,"l":112513.1,"c":112579,"v":223000,"usd":1.98173561}
{"ts":1758644100000,"o":112579,"h":112623.3,"l":112579.1,"c":112607.2,"v":291100,"usd":2.58526284}
{"ts":1758644160000,"o":112607.2,"h":112637,"l":112566,"c":112586.1,"v":4925600,"usd":43.73686819}
{"ts":1758644220000,"o":112586.1,"h":112640,"l":112570.2,"c":112640,"v":385800,"usd":3.42619168}
{"ts":1758644280000,"o":112640,"h":112763.8,"l":112641,"c":112751.7,"v":579300,"usd":5.14004303}
{"ts":1758644340000,"o":112751.7,"h":112751.7,"l":112708.6,"c":112736,"v":337100,"usd":2.99038853}
{"ts":1758644400000,"o":112736,"h":112780,"l":112726,"c":112779.1,"v":433700,"usd":3.84624908}
{"ts":1758644460000,"o":112779.1,"h":112830,"l":112779.1,"c":112830,"v":219800,"usd":1.94862349}
{"ts":1758644520000,"o":112830,"h":112849.9,"l":112829.9,"c":112849.8,"v":264200,"usd":2.34151401}
{"ts":1758644580000,"o":112849.8,"h":112897.2,"l":112849.9,"c":112878.9,"v":529600,"usd":4.69143636}
{"ts":1758644640000,"o":112878.9,"h":112877,"l":112796.3,"c":112806,"v":325400,"usd":2.88377707}
{"ts":1758644700000,"o":112806,"h":112837,"l":112806,"c":112827,"v":276100,"usd":2.44712912}
{"ts":1758644760000,"o":112827,"h":112880.9,"l":112828,"c":112852,"v":132800,"usd":1.17663697}
{"ts":1758644820000,"o":112852,"h":112862,"l":112834.7,"c":112837.9,"v":106100,"usd":0.94018047}
{"ts":1758644880000,"o":112837.9,"h":112865,"l":112857,"c":112865,"v":12400,"usd":0.10987028}
{"ts":1758644940000,"o":112865,"h":112891,"l":112848.3,"c":112848.3,"v":241500,"usd":2.13941794}
{"ts":1758645000000,"o":112848.3,"h":112848.3,"l":112836.8,"c":112847,"v":30100,"usd":0.26674762}
{"ts":1758645060000,"o":112847,"h":112849,"l":112815,"c":112815.1,"v":59600,"usd":0.52817326}
{"ts":1758645120000,"o":112815.1,"h":112833.9,"l":112746.5,"c":112749,"v":588700,"usd":5.21970933}
{"ts":1758645180000,"o":112749,"h":112756.9,"l":112690,"c":112699.8,"v":505800,"usd":4.4871945}
{"ts":1758645240000,"o":112699.8,"h":112732.9,"l":112699.7,"c":112732,"v":61500,"usd":0.54560171}
{"ts":1758645300000,"o":112732,"h":112740.2,"l":112731.9,"c":112740.2,"v":79600,"usd":0.70608767}
{"ts":1758645360000,"o":112740.2,"h":112761,"l":112630.1,"c":112636,"v":1486400,"usd":13.19041754}
{"ts":1758645420000,"o":112636,"h":112635,"l":112536.9,"c":112576,"v":459200,"usd":4.07925551}
{"ts":1758645480000,"o":112576,"h":112623.1,"l":112567.3,"c":112622.9,"v":301700,"usd":2.67957199}
{"ts":1758645540000,"o":112622.9,"h":112726,"l":112624,"c":112690,"v":402200,"usd":3.56910646}
{"ts":1758645600000,"o":112690,"h":112690,"l":112628.2,"c":112637.3,"v":130000,"usd":1.15393856}
{"ts":1758645660000,"o":112637.3,"h":112656.2,"l":112575.6,"c":112585,"v":158100,"usd":1.4038909}
{"ts":1758645720000,"o":112585,"h":112638,"l":112585,"c":112624,"v":149600,"usd":1.32847126}
{"ts":1758645780000,"o":112624,"h":112670.9,"l":112604.6,"c":112670.9,"v":151100,"usd":1.3416469}
{"ts":1758645840000,"o":112670.9,"h":112671,"l":112604,"c":112615,"v":108100,"usd":0.95976427}
{"ts":1758645900000,"o":112615,"h":112627,"l":112581.5,"c":112627,"v":110500,"usd":0.98125426}
{"ts":1758645960000,"o":112627,"h":112676.4,"l":112627,"c":112658,"v":110400,"usd":0.98001838}
{"ts":1758646020000,"o":112658,"h":112736,"l":112648.1,"c":112736,"v":206000,"usd":1.82803983}
{"ts":1758646080000,"o":112736,"h":112762,"l":112710.1,"c":112757,"v":331300,"usd":2.93848263}
{"ts":1758646140000,"o":112757,"h":112778,"l":112746,"c":112747,"v":93800,"usd":0.83178623}
{"ts":1758646200000,"o":112747,"h":112762.1,"l":112738.2,"c":112741,"v":71100,"usd":0.63058104}
{"ts":1758646260000,"o":112741,"h":112767,"l":112713.8,"c":112767,"v":109100,"usd":0.96769865}
{"ts":1758646320000,"o":112767,"h":112840,"l":112768,"c":112840,"v":213900,"usd":1.89603165}
{"ts":1758646380000,"o":112840,"h":113016.3,"l":112840,"c":112981.5,"v":997200,"usd":8.82966366}
{"ts":1758646440000,"o":112981.5,"h":112995,"l":112925.1,"c":112925.1,"v":354000,"usd":3.13357567}
{"ts":1758646500000,"o":112925.1,"h":112925,"l":112898,"c":112901.3,"v":107900,"usd":0.95563275}
{"ts":1758646560000,"o":112901.3,"h":112901,"l":112825,"c":112834,"v":102600,"usd":0.90905271}
{"ts":1758646620000,"o":112834,"h":112855,"l":112800.6,"c":112855,"v":44200,"usd":0.39176019}
{"ts":1758646680000,"o":112855,"h":112866.4,"l":112848.9,"c":112863,"v":69000,"usd":0.61136518}
{"ts":1758646740000,"o":112863,"h":112901,"l":112855.5,"c":112864,"v":225200,"usd":1.99490253}
{"ts":1758646800000,"o":112864,"h":112866,"l":112857,"c":112857,"v":117800,"usd":1.04375817}
{"ts":1758646860000,"o":112857,"h":112860,"l":112772.4,"c":112772.4,"v":543600,"usd":4.81917773}
{"ts":1758646920000,"o":112772.4,"h":112773.9,"l":112723.1,"c":112735.2,"v":171100,"usd":1.51739696}
{"ts":1758646980000,"o":112735.2,"h":112735.3,"l":112678.6,"c":112685.7,"v":148800,"usd":1.32026717}
{"ts":1758647040000,"o":112685.7,"h":112716,"l":112668.6,"c":112668.6,"v":265000,"usd":2.35131886}
{"ts":1758647100000,"o":112668.6,"h":112691.3,"l":112668.6,"c":112675.2,"v":149700,"usd":1.32847945}
{"ts":1758647160000,"o":112675.2,"h":112732.8,"l":112675.3,"c":112712.6,"v":208000,"usd":1.84529227}
{"ts":1758647220000,"o":112712.6,"h":112749.5,"l":112703.1,"c":112703.1,"v":154900,"usd":1.37412441}
{"ts":1758647280000,"o":112703.1,"h":112734.3,"l":112690,"c":112699,"v":132900,"usd":1.17905808}
{"ts":1758647340000,"o":112699,"h":112714.8,"l":112666,"c":112666,"v":105300,"usd":0.93445614}
{"ts":1758647400000,"o":112666,"h":112668,"l":112652,"c":112668,"v":84500,"usd":0.75003607}
{"ts":1758647460000,"o":112668,"h":112668,"l":112622.2,"c":112623,"v":69200,"usd":0.61433805}
{"ts":1758647520000,"o":112623,"h":112624.9,"l":112595.3,"c":112595.4,"v":37300,"usd":0.33122899}
{"ts":1758647580000,"o":112595.4,"h":112598,"l":112573.9,"c":112582.9,"v":142400,"usd":1.26478492}
{"ts":1758647640000,"o":112582.9,"h":112601.9,"l":112574,"c":112574,"v":118800,"usd":1.05513954}
{"ts":1758647700000,"o":112574,"h":112590,"l":112574,"c":112590,"v":44600,"usd":0.39616683}
{"ts":1758647760000,"o":112590,"h":112594,"l":112516.7,"c":112532.9,"v":623600,"usd":5.54113094}
{"ts":1758647820000,"o":112532.9,"h":112532,"l":112499.7,"c":112508,"v":161000,"usd":1.43102519}
{"ts":1758647880000,"o":112508,"h":112589.8,"l":112508,"c":112579.6,"v":159200,"usd":1.41433165}
{"ts":1758647940000,"o":112579.6,"h":112590,"l":112557.2,"c":112589.9,"v":171400,"usd":1.52256223}
{"ts":1758648000000,"o":112589.9,"h":112612,"l":112581,"c":112581.1,"v":110600,"usd":0.98225095}
{"ts":1758648060000,"o":112581.1,"h":112608.9,"l":112567.8,"c":112583.9,"v":110700,"usd":0.98327244}
{"ts":1758648120000,"o":112583.9,"h":112656.8,"l":112584,"c":112640.3,"v":187500,"usd":1.66484958}
{"ts":1758648180000,"o":112640.3,"h":112666,"l":112640,"c":112666,"v":95800,"usd":0.85039586}
{"ts":1758648240000,"o":112666,"h":112694.9,"l":112663,"c":112666,"v":175600,"usd":1.55836053}
{"ts":1758648300000,"o":112666,"h":112679,"l":112580.1,"c":112583,"v":454600,"usd":4.03625628}
{"ts":1758648360000,"o":112583,"h":112585,"l":112535.1,"c":112535.1,"v":56000,"usd":0.49745854}
{"ts":1758648420000,"o":112535.1,"h":112548,"l":112516.5,"c":112531,"v":247400,"usd":2.19857342}
{"ts":1758648480000,"o":112531,"h":112566,"l":112515,"c":112515,"v":560600,"usd":4.98121525}
{"ts":1758648540000,"o":112515,"h":112522,"l":112422.8,"c":112422.8,"v":469600,"usd":4.17515915}
{"ts":1758648600000,"o":112422.8,"h":112455.4,"l":112402.1,"c":112424.7,"v":339500,"usd":3.01964011}
{"ts":1758648660000,"o":112424.7,"h":112421.8,"l":112381.3,"c":112400.1,"v":442600,"usd":3.93802071}
{"ts":1758648720000,"o":112400.1,"h":112443,"l":112400.1,"c":112409.1,"v":246500,"usd":2.19272258}
{"ts":1758648780000,"o":112409.1,"h":112431,"l":112400,"c":112400,"v":195500,"usd":1.73921157}
{"ts":1758648840000,"o":112400,"h":112429.1,"l":112400,"c":112400,"v":398000,"usd":3.54075332}
{"ts":1758648900000,"o":112400,"h":112400,"l":112329.9,"c":112330,"v":508300,"usd":4.52354523}
{"ts":1758648960000,"o":112330,"h":112345.2,"l":112196.2,"c":112212.8,"v":4660800,"usd":41.52981716}
{"ts":1758649020000,"o":112212.8,"h":112254.1,"l":112193,"c":112226.5,"v":460400,"usd":4.10256519}
{"ts":1758649080000,"o":112226.5,"h":112220.1,"l":112176.7,"c":112184.4,"v":146400,"usd":1.30486838}
{"ts":1758649140000,"o":112184.4,"h":112246.3,"l":112184.4,"c":112219,"v":169600,"usd":1.51119982}
{"ts":1758649200000,"o":112219,"h":112219,"l":112074.7,"c":112118.9,"v":5906200,"usd":52.68397453}
{"ts":1758649260000,"o":112118.9,"h":112155.8,"l":112073.5,"c":112073.6,"v":409200,"usd":3.64932684}
{"ts":1758649320000,"o":112073.6,"h":112133,"l":112011.6,"c":112043.9,"v":1592100,"usd":14.20976579}
{"ts":1758649380000,"o":112043.9,"h":112133,"l":112043.9,"c":112102,"v":414700,"usd":3.6993441}
{"ts":1758649440000,"o":112102,"h":112115.9,"l":112038.4,"c":112064,"v":486800,"usd":4.34397281}
{"ts":1758649500000,"o":112064,"h":112077,"l":112004,"c":112027,"v":400700,"usd":3.57652406}
{"ts":1758649560000,"o":112027,"h":112073,"l":112009,"c":112038.2,"v":128400,"usd":1.14607542}
{"ts":1758649620000,"o":112038.2,"h":112056,"l":111964,"c":111967.8,"v":592300,"usd":5.28810181}
{"ts":1758649680000,"o":111967.8,"h":112149.4,"l":111967.8,"c":112134,"v":916500,"usd":8.17808128}
{"ts":1758649740000,"o":112134,"h":112246.2,"l":112118,"c":112238,"v":619400,"usd":5.52133843}
{"ts":1758649800000,"o":112238,"h":112235,"l":112143.1,"c":112143.1,"v":199000,"usd":1.77384568}
{"ts":1758649860000,"o":112143.1,"h":112147.9,"l":112100.1,"c":112119.7,"v":208300,"usd":1.85766494}
{"ts":1758649920000,"o":112119.7,"h":112127,"l":111991.5,"c":111993,"v":409200,"usd":3.65258784}
{"ts":1758649980000,"o":111993,"h":112032.9,"l":111913,"c":111925.9,"v":489600,"usd":4.37244777}
{"ts":1758650040000,"o":111925.9,"h":111944.5,"l":111904.8,"c":111944.5,"v":315100,"usd":2.81539699}
{"ts":1758650100000,"o":111944.5,"h":111944.6,"l":111910.1,"c":111941,"v":220200,"usd":1.96734455}
{"ts":1758650160000,"o":111941,"h":112004.1,"l":111938,"c":111969.1,"v":10375500,"usd":92.64281738}
{"ts":1758650220000,"o":111969.1,"h":112000.9,"l":111888,"c":111910,"v":814300,"usd":7.27504195}
{"ts":1758650280000,"o":111910,"h":111974,"l":111910,"c":111971,"v":637600,"usd":5.69633418}
{"ts":1758650340000,"o":111971,"h":111993.5,"l":111966,"c":111979.1,"v":405200,"usd":3.61850051}
{"ts":1758650400000,"o":111979.1,"h":111979.1,"l":111965,"c":111977,"v":62000,"usd":0.55372854}
{"ts":1758650460000,"o":111977,"h":111995,"l":111929.5,"c":111955.9,"v":445500,"usd":3.97940268}
{"ts":1758650520000,"o":111955.9,"h":112015.6,"l":111921.9,"c":112015.6,"v":3065500,"usd":27.37367366}
{"ts":1758650580000,"o":112015.6,"h":112137.5,"l":112010.9,"c":112092,"v":1518900,"usd":13.55304529}
{"ts":1758650640000,"o":112092,"h":112082.7,"l":111988,"c":111988,"v":239000,"usd":2.13321183}
{"ts":1758650700000,"o":111988,"h":112007,"l":111969,"c":112006.2,"v":305500,"usd":2.72794172}
{"ts":1758650760000,"o":112006.2,"h":112097.4,"l":111986.5,"c":112096.8,"v":795700,"usd":7.10154594}
{"ts":1758650820000,"o":112096.8,"h":112190.1,"l":112084.6,"c":112120,"v":186700,"usd":1.66482139}
{"ts":1758650880000,"o":112120,"h":112136.2,"l":112083.2,"c":112113.4,"v":108800,"usd":0.97047882}
{"ts":1758650940000,"o":112113.4,"h":112224,"l":112110.1,"c":112211,"v":456900,"usd":4.07301143}
{"ts":1758651000000,"o":112211,"h":112222.4,"l":112184.1,"c":112211,"v":103700,"usd":0.92414569}
{"ts":1758651060000,"o":112211,"h":112217.9,"l":112139,"c":112139,"v":158800,"usd":1.41569643}
{"ts":1758651120000,"o":112139,"h":112138,"l":112104.5,"c":112104.5,"v":156500,"usd":1.39575818}
{"ts":1758651180000,"o":112104.5,"h":112169,"l":112104.5,"c":112119,"v":301700,"usd":2.69020724}
{"ts":1758651240000,"o":112119,"h":112163.9,"l":112098.2,"c":112128.5,"v":330400,"usd":2.94616144}
{"ts":1758651300000,"o":112128.5,"h":112164,"l":112128.5,"c":112138.4,"v":309600,"usd":2.76076019}
{"ts":1758651360000,"o":112138.4,"h":112161.4,"l":112130,"c":112130,"v":141400,"usd":1.26082175}
{"ts":1758651420000,"o":112130,"h":112130,"l":112078.5,"c":112078.5,"v":84900,"usd":0.75736151}
{"ts":1758651480000,"o":112078.5,"h":112072.6,"l":112011.6,"c":112011.6,"v":116200,"usd":1.03698135}
{"ts":1758651540000,"o":112011.6,"h":112065.6,"l":112011.7,"c":112047.4,"v":179800,"usd":1.60459971}
{"ts":1758651600000,"o":112047.4,"h":112061.8,"l":111968.3,"c":111968.9,"v":95800,"usd":0.85515801}
{"ts":1758651660000,"o":111968.9,"h":111998.9,"l":111920,"c":111920,"v":115000,"usd":1.02710582}
{"ts":1758651720000,"o":111920,"h":111936.2,"l":111888,"c":111888.1,"v":767300,"usd":6.8569819}
{"ts":1758651780000,"o":111888.1,"h":111965.2,"l":111781.9,"c":111965.2,"v":1353300,"usd":12.09596017}
{"ts":1758651840000,"o":111965.2,"h":112009.3,"l":111954.9,"c":111967.5,"v":478200,"usd":4.27075132}
{"ts":1758651900000,"o":111967.5,"h":111995.9,"l":111920.3,"c":111920.3,"v":85100,"usd":0.76001477}
{"ts":1758651960000,"o":111920.3,"h":112059,"l":111929.1,"c":112059,"v":137300,"usd":1.22589185}
{"ts":1758652020000,"o":112059,"h":112133.7,"l":112043.2,"c":112093,"v":188800,"usd":1.68457788}
{"ts":1758652080000,"o":112093,"h":112068.2,"l":112000.1,"c":112053,"v":83400,"usd":0.7444818}
{"ts":1758652140000,"o":112053,"h":112052.9,"l":112007,"c":112023.3,"v":31600,"usd":0.28205352}
{"ts":1758652200000,"o":112023.3,"h":112039,"l":112000.1,"c":112039,"v":46100,"usd":0.41153796}
{"ts":1758652260000,"o":112039,"h":112038.9,"l":111860.1,"c":111892.9,"v":520500,"usd":4.65039462}
{"ts":1758652320000,"o":111892.9,"h":111940,"l":111826.2,"c":111939.9,"v":140800,"usd":1.25832767}
{"ts":1758652380000,"o":111939.9,"h":111958.4,"l":111900.1,"c":111936.3,"v":136100,"usd":1.21613615}
{"ts":1758652440000,"o":111936.3,"h":111982.2,"l":111932,"c":111977.9,"v":163600,"usd":1.46127205}
{"ts":1758652500000,"o":111977.9,"h":111982.9,"l":111963.1,"c":111968.1,"v":257800,"usd":2.30242993}
{"ts":1758652560000,"o":111968.1,"h":111967,"l":111923,"c":111924,"v":380400,"usd":3.39770117}
{"ts":1758652620000,"o":111924,"h":111961.2,"l":111904.2,"c":111913.2,"v":32200,"usd":0.28766798}
{"ts":1758652680000,"o":111913.2,"h":111973.3,"l":111924,"c":111937,"v":239600,"usd":2.14034366}
{"ts":1758652740000,"o":111937,"h":111935,"l":111882.7,"c":111882.7,"v":150600,"usd":1.34581541}
{"ts":1758652800000,"o":111882.7,"h":111882.6,"l":111820.1,"c":111820.3,"v":911700,"usd":8.1521692}
{"ts":1758652860000,"o":111820.3,"h":111843.9,"l":111817.5,"c":111817.5,"v":157200,"usd":1.40557225}
{"ts":1758652920000,"o":111817.5,"h":111817.5,"l":111705.3,"c":111774.4,"v":4330500,"usd":38.75855564}
{"ts":1758652980000,"o":111774.4,"h":111797.4,"l":111760.4,"c":111773.4,"v":394400,"usd":3.52837676}
{"ts":1758653040000,"o":111773.4,"h":111789.5,"l":111733.7,"c":111733.7,"v":98000,"usd":0.87688804}
{"ts":1758653100000,"o":111733.7,"h":111742.4,"l":111724.6,"c":111740,"v":111200,"usd":0.9951674}
{"ts":1758653160000,"o":111740,"h":111741.9,"l":111726.1,"c":111738.1,"v":330300,"usd":2.9560267}
{"ts":1758653220000,"o":111738.1,"h":111746.1,"l":111719,"c":111734,"v":184700,"usd":1.65318245}
{"ts":1758653280000,"o":111734,"h":111768.5,"l":111683.7,"c":111768.5,"v":314500,"usd":2.81536777}
{"ts":1758653340000,"o":111768.5,"h":111811.3,"l":111725.9,"c":111784,"v":56300,"usd":0.5036412}
{"ts":1758653400000,"o":111784,"h":111795,"l":111750.2,"c":111766.2,"v":21600,"usd":0.19325288}
{"ts":1758653460000,"o":111766.2,"h":111766.2,"l":111733.1,"c":111763.1,"v":20800,"usd":0.18613259}
{"ts":1758653520000,"o":111763.1,"h":111778.3,"l":111724.1,"c":111767.6,"v":32100,"usd":0.28724721}
{"ts":1758653580000,"o":111767.6,"h":111824.7,"l":111736,"c":111824.7,"v":133100,"usd":1.19063719}
{"ts":1758653640000,"o":111824.7,"h":111824.6,"l":111763.7,"c":111791.3,"v":140400,"usd":1.25575861}
{"ts":1758653700000,"o":111791.3,"h":111801.6,"l":111761.2,"c":111786.4,"v":31600,"usd":0.28269116}
{"ts":1758653760000,"o":111786.4,"h":111801.9,"l":111723.2,"c":111764.7,"v":1305000,"usd":11.67860156}
{"ts":1758653820000,"o":111764.7,"h":111796.7,"l":111742.8,"c":111786,"v":57300,"usd":0.51264739}
{"ts":1758653880000,"o":111786,"h":111813.7,"l":111754.5,"c":111790,"v":17100,"usd":0.152985}
{"ts":1758653940000,"o":111790,"h":111852.5,"l":111790,"c":111817.6,"v":192000,"usd":1.71703984}
{"ts":1758654000000,"o":111817.6,"h":111829,"l":111776.1,"c":111824,"v":54700,"usd":0.48918529}
{"ts":1758654060000,"o":111824,"h":111851.8,"l":111798.1,"c":111820.7,"v":74700,"usd":0.6679798}
{"ts":1758654120000,"o":111820.7,"h":111856.4,"l":111814,"c":111854,"v":83200,"usd":0.74386479}
{"ts":1758654180000,"o":111854,"h":111896.8,"l":111844.1,"c":111853,"v":169800,"usd":1.51779884}
{"ts":1758654240000,"o":111853,"h":111881.9,"l":111829.2,"c":111860,"v":262300,"usd":2.3447565}
{"ts":1758654300000,"o":111860,"h":111881.9,"l":111845.3,"c":111864.4,"v":51000,"usd":0.45593246}
{"ts":1758654360000,"o":111864.4,"h":111948.3,"l":111867.5,"c":111923.3,"v":1039400,"usd":9.28775408}
{"ts":1758654420000,"o":111923.3,"h":111988.2,"l":111926.2,"c":111982,"v":89500,"usd":0.79942356}
{"ts":1758654480000,"o":111982,"h":111989.9,"l":111964.1,"c":111975,"v":28100,"usd":0.25093959}
{"ts":1758654540000,"o":111975,"h":111975.7,"l":111884.2,"c":111884.2,"v":132500,"usd":1.1835614}
{"ts":1758654600000,"o":111884.2,"h":111916.1,"l":111861.1,"c":111916.1,"v":18200,"usd":0.16267764}
{"ts":1758654660000,"o":111916.1,"h":111932,"l":111899.8,"c":111913.9,"v":104600,"usd":0.93454757}
{"ts":1758654720000,"o":111913.9,"h":111933,"l":111870.6,"c":111874.6,"v":131600,"usd":1.17607197}
{"ts":1758654780000,"o":111874.6,"h":111902.7,"l":111870.6,"c":111902.7,"v":7700,"usd":0.06881904}
{"ts":1758654840000,"o":111902.7,"h":111917.2,"l":111875.8,"c":111912.5,"v":426900,"usd":3.81524969}
{"ts":1758654900000,"o":111912.5,"h":111899.5,"l":111876,"c":111891,"v":137700,"usd":1.23067419}
{"ts":1758654960000,"o":111891,"h":111927,"l":111865.1,"c":111865.1,"v":121600,"usd":1.08672833}
{"ts":1758655020000,"o":111865.1,"h":111863,"l":111829.5,"c":111857.4,"v":717800,"usd":6.41705041}
{"ts":1758655080000,"o":111857.4,"h":111917.2,"l":111857.4,"c":111863.4,"v":337200,"usd":3.01354014}
{"ts":1758655140000,"o":111863.4,"h":111980.6,"l":111863,"c":111980.5,"v":1163700,"usd":10.39616954}
{"ts":1758655200000,"o":111980.5,"h":112008.3,"l":111964.2,"c":111991.5,"v":187400,"usd":1.6733139}
{"ts":1758655260000,"o":111991.5,"h":111989,"l":111887.4,"c":111887.4,"v":222900,"usd":1.9912543}
{"ts":1758655320000,"o":111887.4,"h":111887.5,"l":111823,"c":111823,"v":929200,"usd":8.30837344}
{"ts":1758655380000,"o":111823,"h":111856,"l":111820.1,"c":111841.9,"v":148800,"usd":1.33065357}
{"ts":1758655440000,"o":111841.9,"h":111889.1,"l":111848.5,"c":111870.2,"v":310300,"usd":2.7735847}
{"ts":1758655500000,"o":111870.2,"h":111891.6,"l":111864.1,"c":111865.8,"v":27800,"usd":0.24848278}
{"ts":1758655560000,"o":111865.8,"h":111879.8,"l":111832.5,"c":111839.9,"v":125100,"usd":1.11839186}
{"ts":1758655620000,"o":111839.9,"h":111878.9,"l":111844.1,"c":111878.9,"v":35100,"usd":0.31379362}
{"ts":1758655680000,"o":111878.9,"h":111848,"l":111774.1,"c":111775,"v":206700,"usd":1.84865124}
{"ts":1758655740000,"o":111775,"h":111794.3,"l":111774,"c":111778,"v":80800,"usd":0.72282763}
{"ts":1758655800000,"o":111778,"h":111817.1,"l":111786.1,"c":111816,"v":121800,"usd":1.08935638}
{"ts":1758655860000,"o":111816,"h":111840,"l":111801.4,"c":111840,"v":41800,"usd":0.37383203}
{"ts":1758655920000,"o":111840,"h":111845,"l":111782.6,"c":111782.6,"v":260700,"usd":2.33182876}
{"ts":1758655980000,"o":111782.6,"h":111787,"l":111774.1,"c":111785.9,"v":39500,"usd":0.35337929}
{"ts":1758656040000,"o":111785.9,"h":111840.2,"l":111786,"c":111812,"v":156300,"usd":1.39769379}
{"ts":1758656100000,"o":111812,"h":111809,"l":111775.6,"c":111805.8,"v":124000,"usd":1.10916309}
{"ts":1758656160000,"o":111805.8,"h":111794,"l":111760.1,"c":111773.9,"v":33800,"usd":0.30239974}
{"ts":1758656220000,"o":111773.9,"h":111773.9,"l":111706,"c":111714.1,"v":200900,"usd":1.79792872}
{"ts":1758656280000,"o":111714.1,"h":111707.2,"l":111700,"c":111700.1,"v":134400,"usd":1.20319778}
{"ts":1758656340000,"o":111700.1,"h":111703,"l":111676,"c":111676.1,"v":661600,"usd":5.9240675}
{"ts":1758656400000,"o":111676.1,"h":111748.8,"l":111676.1,"c":111748.7,"v":491300,"usd":4.39806927}
{"ts":1758656460000,"o":111748.7,"h":111750,"l":111698,"c":111741.9,"v":400200,"usd":3.58173107}
{"ts":1758656520000,"o":111741.9,"h":111741.8,"l":111717.8,"c":111724.6,"v":149800,"usd":1.34063398}
{"ts":1758656580000,"o":111724.6,"h":111703.8,"l":111700,"c":111700,"v":91900,"usd":0.82272222}
{"ts":1758656640000,"o":111700,"h":111700.1,"l":111680.3,"c":111696,"v":589500,"usd":5.27776822}
{"ts":1758656700000,"o":111696,"h":111696,"l":111650,"c":111653,"v":656000,"usd":5.87440611}
{"ts":1758656760000,"o":111653,"h":111667,"l":111650,"c":111650,"v":938600,"usd":8.40656449}
{"ts":1758656820000,"o":111650,"h":111650,"l":111621.2,"c":111626,"v":705900,"usd":6.32329365}
{"ts":1758656880000,"o":111626,"h":111632.1,"l":111599,"c":111609.1,"v":636900,"usd":5.70642714}
{"ts":1758656940000,"o":111609.1,"h":111699.9,"l":111609,"c":111699.9,"v":297500,"usd":2.66454003}
{"ts":1758657000000,"o":111699.9,"h":111699.9,"l":111632.5,"c":111647.5,"v":504300,"usd":4.51606613}
{"ts":1758657060000,"o":111647.5,"h":111695.6,"l":111647.4,"c":111647.5,"v":383200,"usd":3.43154158}
{"ts":1758657120000,"o":111647.5,"h":111647.4,"l":111590.2,"c":111607.8,"v":394100,"usd":3.53079296}
{"ts":1758657180000,"o":111607.8,"h":111692.8,"l":111604.5,"c":111613.4,"v":259500,"usd":2.32415852}
{"ts":1758657240000,"o":111613.4,"h":111634.3,"l":111590.1,"c":111610.2,"v":336700,"usd":3.01636063}
{"ts":1758657300000,"o":111610.2,"h":111630.2,"l":111600.1,"c":111630.2,"v":186100,"usd":1.66751506}
{"ts":1758657360000,"o":111630.2,"h":111645.4,"l":111608.7,"c":111608.7,"v":206600,"usd":1.85080497}
{"ts":1758657420000,"o":111608.7,"h":111600.1,"l":111576,"c":111591.8,"v":208400,"usd":1.86769458}
{"ts":1758657480000,"o":111591.8,"h":111633.3,"l":111590.2,"c":111614.5,"v":326100,"usd":2.92185192}
{"ts":1758657540000,"o":111614.5,"h":111699.6,"l":111624.9,"c":111699.6,"v":873000,"usd":7.81751278}
{"ts":1758657600000,"o":111699.6,"h":111699.9,"l":111653.1,"c":111682.2,"v":307800,"usd":2.75607975}
{"ts":1758657660000,"o":111682.2,"h":111715.3,"l":111664.1,"c":111715.3,"v":38300,"usd":0.34291018}
{"ts":1758657720000,"o":111715.3,"h":111765.5,"l":111698.9,"c":111745.6,"v":329600,"usd":2.94992533}
{"ts":1758657780000,"o":111745.6,"h":111848.9,"l":111745.6,"c":111848.9,"v":97600,"usd":0.87295884}
{"ts":1758657840000,"o":111848.9,"h":111862.9,"l":111849,"c":111862.9,"v":173300,"usd":1.54922901}
{"ts":1758657900000,"o":111862.9,"h":111860,"l":111792.7,"c":111843.5,"v":147100,"usd":1.31562626}
{"ts":1758657960000,"o":111843.5,"h":111843.4,"l":111815.2,"c":111819.5,"v":148100,"usd":1.32439602}
{"ts":1758658020000,"o":111819.5,"h":111883.4,"l":111825.1,"c":111826.9,"v":167700,"usd":1.49930023}
{"ts":1758658080000,"o":111826.9,"h":111898.7,"l":111826.9,"c":111869.7,"v":131800,"usd":1.17837935}
{"ts":1758658140000,"o":111869.7,"h":111896.8,"l":111863.3,"c":111882.2,"v":139100,"usd":1.24340119}
{"ts":1758658200000,"o":111882.2,"h":111897.9,"l":111851.9,"c":111897.9,"v":198200,"usd":1.7716425}
{"ts":1758658260000,"o":111897.9,"h":111925.9,"l":111898,"c":111925.9,"v":689600,"usd":6.16264408}
{"ts":1758658320000,"o":111925.9,"h":111948.8,"l":111915.4,"c":111916.7,"v":90400,"usd":0.80760139}
{"ts":1758658380000,"o":111916.7,"h":112006,"l":111916.7,"c":111966.6,"v":1947700,"usd":17.39461181}
{"ts":1758658440000,"o":111966.6,"h":111963.9,"l":111901.8,"c":111908.3,"v":165100,"usd":1.47485872}
{"ts":1758658500000,"o":111908.3,"h":111908.3,"l":111870,"c":111879.1,"v":134800,"usd":1.20489092}
{"ts":1758658560000,"o":111879.1,"h":111898.6,"l":111867.8,"c":111898.6,"v":60800,"usd":0.54345297}
{"ts":1758658620000,"o":111898.6,"h":111898.5,"l":111872.3,"c":111889.2,"v":81200,"usd":0.72575427}
{"ts":1758658680000,"o":111889.2,"h":111919.9,"l":111868.3,"c":111889.4,"v":156300,"usd":1.39699272}
{"ts":1758658740000,"o":111889.4,"h":111909.2,"l":111889.1,"c":111889.2,"v":538900,"usd":4.81588384}
{"ts":1758658800000,"o":111889.2,"h":111889.1,"l":111828,"c":111830.5,"v":837400,"usd":7.48586558}
{"ts":1758658860000,"o":111830.5,"h":111843.2,"l":111806,"c":111819.9,"v":160800,"usd":1.4377909}
{"ts":1758658920000,"o":111819.9,"h":111820,"l":111805.5,"c":111810.1,"v":2700,"usd":0.02414811}
{"ts":1758658980000,"o":111810.1,"h":111800,"l":111740,"c":111740,"v":33700,"usd":0.30150096}
{"ts":1758659040000,"o":111740,"h":111775.9,"l":111736.1,"c":111775.9,"v":223300,"usd":1.99828619}
{"ts":1758659100000,"o":111775.9,"h":111776,"l":111736,"c":111736,"v":123100,"usd":1.10138028}
{"ts":1758659160000,"o":111736,"h":111736,"l":111700,"c":111704,"v":275600,"usd":2.4670784}
{"ts":1758659220000,"o":111704,"h":111720,"l":111688.9,"c":111688.9,"v":76500,"usd":0.68480772}
{"ts":1758659280000,"o":111688.9,"h":111718,"l":111688.9,"c":111718,"v":143200,"usd":1.28205045}
{"ts":1758659340000,"o":111718,"h":111718.3,"l":111701,"c":111701,"v":113400,"usd":1.01505976}
{"ts":1758659400000,"o":111701,"h":111701,"l":111682.2,"c":111682.2,"v":12400,"usd":0.11102231}
{"ts":1758659460000,"o":111682.2,"h":111686,"l":111682.2,"c":111686,"v":127700,"usd":1.14342328}
{"ts":1758659520000,"o":111686,"h":111712,"l":111686.9,"c":111712,"v":65800,"usd":0.58905036}
{"ts":1758659580000,"o":111712,"h":111758.9,"l":111684.1,"c":111684.1,"v":460600,"usd":4.12261083}
{"ts":1758659640000,"o":111684.1,"h":111684.1,"l":111605,"c":111605,"v":248800,"usd":2.22846307}
{"ts":1758659700000,"o":111605,"h":111600.1,"l":111576.1,"c":111576.1,"v":147800,"usd":1.32456673}
{"ts":1758659760000,"o":111576.1,"h":111597.3,"l":111478.6,"c":111510.8,"v":1258700,"usd":11.28597846}
{"ts":1758659820000,"o":111510.8,"h":111593,"l":111503.1,"c":111574.9,"v":219600,"usd":1.96842335}
{"ts":1758659880000,"o":111574.9,"h":111716.7,"l":111575,"c":111704.2,"v":615700,"usd":5.51575389}
{"ts":1758659940000,"o":111704.2,"h":111827,"l":111704.2,"c":111823,"v":417300,"usd":3.73300334}
{"ts":1758660000000,"o":111823,"h":111872.3,"l":111817.5,"c":111862.7,"v":261200,"usd":2.33517448}
{"ts":1758660060000,"o":111862.7,"h":111863,"l":111842,"c":111859.9,"v":117600,"usd":1.05142938}
{"ts":1758660120000,"o":111859.9,"h":111891.9,"l":111856,"c":111881.1,"v":179200,"usd":1.60183291}
{"ts":1758660180000,"o":111881.1,"h":111891.9,"l":111870.1,"c":111872.4,"v":149900,"usd":1.33974988}
{"ts":1758660240000,"o":111872.4,"h":111906.1,"l":111859,"c":111906,"v":149600,"usd":1.33720111}
{"ts":1758660300000,"o":111906,"h":111924,"l":111906.1,"c":111909,"v":176000,"usd":1.57260825}
{"ts":1758660360000,"o":111909,"h":111909,"l":111869,"c":111869,"v":167200,"usd":1.49430451}
{"ts":1758660420000,"o":111869,"h":111867.2,"l":111819,"c":111819,"v":286700,"usd":2.5635133}
{"ts":1758660480000,"o":111819,"h":111819,"l":111764.4,"c":111764.5,"v":179800,"usd":1.60845076}
{"ts":1758660540000,"o":111764.5,"h":111784,"l":111754,"c":111780,"v":128200,"usd":1.14701574}
{"ts":1758660600000,"o":111780,"h":111780,"l":111736.1,"c":111736.1,"v":56200,"usd":0.50287788}
{"ts":1758660660000,"o":111736.1,"h":111770,"l":111736.1,"c":111770,"v":115600,"usd":1.03453297}
{"ts":1758660720000,"o":111770,"h":111770,"l":111731.4,"c":111749,"v":284800,"usd":2.54848808}
{"ts":1758660780000,"o":111749,"h":111749,"l":111731,"c":111731,"v":10400,"usd":0.09307557}
{"ts":1758660840000,"o":111731,"h":111744,"l":111714.1,"c":111744,"v":118800,"usd":1.06339544}
{"ts":1758660900000,"o":111744,"h":111824,"l":111744,"c":111824,"v":93900,"usd":0.8400581}
{"ts":1758660960000,"o":111824,"h":111887.4,"l":111829.4,"c":111887.4,"v":140000,"usd":1.25175965}
{"ts":1758661020000,"o":111887.4,"h":111900,"l":111889.9,"c":111900,"v":133500,"usd":1.19309156}
{"ts":1758661080000,"o":111900,"h":111958.9,"l":111900,"c":111944.1,"v":278100,"usd":2.48439991}
{"ts":1758661140000,"o":111944.1,"h":111992.3,"l":111944.1,"c":111992.3,"v":122700,"usd":1.09587738}
{"ts":1758661200000,"o":111992.3,"h":112018.7,"l":111973.5,"c":112015,"v":902000,"usd":8.05337577}
{"ts":1758661260000,"o":112015,"h":112014,"l":111971,"c":111971,"v":60600,"usd":0.54113651}
{"ts":1758661320000,"o":111971,"h":112004.8,"l":111948.4,"c":111948.5,"v":347900,"usd":3.10646476}
{"ts":1758661380000,"o":111948.5,"h":111960.9,"l":111948.1,"c":111949.8,"v":170400,"usd":1.52208431}
{"ts":1758661440000,"o":111949.8,"h":111949.8,"l":111931.3,"c":111931.4,"v":58100,"usd":0.51901299}
{"ts":1758661500000,"o":111931.4,"h":111951,"l":111931.4,"c":111951,"v":183000,"usd":1.63485321}
{"ts":1758661560000,"o":111951,"h":111978.1,"l":111951,"c":111975.3,"v":389400,"usd":3.47774472}
{"ts":1758661620000,"o":111975.3,"h":111975.3,"l":111950,"c":111950.1,"v":172200,"usd":1.53811095}
{"ts":1758661680000,"o":111950.1,"h":111950.2,"l":111921.4,"c":111921.4,"v":1230900,"usd":10.99683452}
{"ts":1758661740000,"o":111921.4,"h":111924,"l":111919.1,"c":111924,"v":192800,"usd":1.72266669}
{"ts":1758661800000,"o":111924,"h":111965.7,"l":111924,"c":111965.7,"v":228200,"usd":2.03871731}
{"ts":1758661860000,"o":111965.7,"h":111965.7,"l":111965.7,"c":111965.7,"v":0,"usd":0}
{"ts":1758661920000,"o":111965.7,"h":111965.6,"l":111965.6,"c":111965.6,"v":500,"usd":0.00446565}
{"ts":1758661980000,"o":111965.6,"h":111965.7,"l":111965.6,"c":111965.7,"v":3500,"usd":0.03125955}
{"ts":1758662040000,"o":111965.7,"h":112004,"l":111965.7,"c":112004,"v":384700,"usd":3.43562255}
{"ts":1758662100000,"o":112004,"h":112025.5,"l":112003.9,"c":112025.5,"v":1685700,"usd":15.04904658}
{"ts":1758662160000,"o":112025.5,"h":112043,"l":112009.1,"c":112010,"v":178800,"usd":1.59597442}
{"ts":1758662220000,"o":112010,"h":112014,"l":112010,"c":112014,"v":10000,"usd":0.08927633}
{"ts":1758662280000,"o":112014,"h":112014,"l":112013.1,"c":112013.1,"v":3600,"usd":0.032139}
{"ts":1758662340000,"o":112013.1,"h":112013,"l":112000,"c":112002.6,"v":492700,"usd":4.39903998}
{"ts":1758662400000,"o":112002.6,"h":112006.1,"l":111999,"c":111999.1,"v":89700,"usd":0.8008793}
{"ts":1758662460000,"o":111999.1,"h":111999,"l":111982.9,"c":111982.9,"v":14500,"usd":0.12946984}
{"ts":1758662520000,"o":111982.9,"h":111982.9,"l":111982.7,"c":111982.7,"v":5800,"usd":0.05179353}
{"ts":1758662580000,"o":111982.7,"h":111982.8,"l":111982.7,"c":111982.8,"v":1500,"usd":0.01339488}
{"ts":1758662640000,"o":111982.8,"h":111982.8,"l":111975,"c":111975,"v":14700,"usd":0.13127223}
{"ts":1758662700000,"o":111975,"h":111984,"l":111970,"c":111984,"v":386900,"usd":3.4553482}
{"ts":1758662760000,"o":111984,"h":112004.9,"l":111984,"c":112004.9,"v":32900,"usd":0.29376242}
{"ts":1758662820000,"o":112004.9,"h":112005,"l":112004.9,"c":112005,"v":58300,"usd":0.52051406}
{"ts":1758662880000,"o":112005,"h":112041.8,"l":112004.9,"c":112034,"v":272500,"usd":2.43263907}
{"ts":1758662940000,"o":112034,"h":112067,"l":112034.1,"c":112066.9,"v":77900,"usd":0.69522755}
{"ts":1758663000000,"o":112066.9,"h":112100,"l":112066.9,"c":112095.7,"v":267700,"usd":2.38859302}
{"ts":1758663060000,"o":112095.7,"h":112095.6,"l":112069.1,"c":112071,"v":102100,"usd":0.91100389}
{"ts":1758663120000,"o":112071,"h":112095.7,"l":112071,"c":112095.7,"v":20300,"usd":0.18111071}
{"ts":1758663180000,"o":112095.7,"h":112095.7,"l":112095.6,"c":112095.6,"v":16600,"usd":0.14808722}
{"ts":1758663240000,"o":112095.6,"h":112115,"l":112095,"c":112115,"v":285800,"usd":2.54956694}
{"ts":1758663300000,"o":112115,"h":112140.9,"l":112115,"c":112121.9,"v":135900,"usd":1.21206988}
{"ts":1758663360000,"o":112121.9,"h":112150.5,"l":112121.9,"c":112150.4,"v":114000,"usd":1.016661}
{"ts":1758663420000,"o":112150.4,"h":112168.6,"l":112150.3,"c":112164.2,"v":18200,"usd":0.16226681}
{"ts":1758663480000,"o":112164.2,"h":112164.2,"l":112164.2,"c":112164.2,"v":0,"usd":0}
{"ts":1758663540000,"o":112164.2,"h":112164.3,"l":112164.2,"c":112164.3,"v":210600,"usd":1.8776043}
{"ts":1758663600000,"o":112164.3,"h":112164.2,"l":112140,"c":112140,"v":95900,"usd":0.85502064}
{"ts":1758663660000,"o":112140,"h":112149,"l":112140.1,"c":112149,"v":151800,"usd":1.35365066}
{"ts":1758663720000,"o":112149,"h":112178.6,"l":112149,"c":112178.6,"v":100700,"usd":0.89777813}
{"ts":1758663780000,"o":112178.6,"h":112206,"l":112178.6,"c":112206,"v":196600,"usd":1.75230813}
{"ts":1758663840000,"o":112206,"h":112221.2,"l":112206,"c":112210.9,"v":19900,"usd":0.1773472}
{"ts":1758663900000,"o":112210.9,"h":112210.9,"l":112210.9,"c":112210.9,"v":4600,"usd":0.04099428}
{"ts":1758663960000,"o":112210.9,"h":112210.8,"l":112207,"c":112207,"v":18200,"usd":0.16219742}
{"ts":1758664020000,"o":112207,"h":112207.1,"l":112206,"c":112206,"v":37600,"usd":0.33509521}
{"ts":1758664080000,"o":112206,"h":112205,"l":112174,"c":112174,"v":19300,"usd":0.172033}
{"ts":1758664140000,"o":112174,"h":112165.9,"l":112114.9,"c":112117.1,"v":655900,"usd":5.84893371}
{"ts":1758664200000,"o":112117.1,"h":112117.1,"l":112116,"c":112116,"v":5000,"usd":0.0445963}
{"ts":1758664260000,"o":112116,"h":112124,"l":112116.1,"c":112124,"v":753400,"usd":6.71978234}
{"ts":1758664320000,"o":112124,"h":112124,"l":112123.9,"c":112123.9,"v":103000,"usd":0.9186261}
{"ts":1758664380000,"o":112123.9,"h":112143,"l":112124,"c":112143,"v":143000,"usd":1.27526537}
{"ts":1758664440000,"o":112143,"h":112160,"l":112143,"c":112160,"v":122600,"usd":1.09317571}
{"ts":1758664500000,"o":112160,"h":112183.1,"l":112165.4,"c":112183.1,"v":98500,"usd":0.87808199}
{"ts":1758664560000,"o":112183.1,"h":112183,"l":112183,"c":112183,"v":5500,"usd":0.049027}
{"ts":1758664620000,"o":112183,"h":112184,"l":112167.7,"c":112184,"v":148900,"usd":1.32735109}
{"ts":1758664680000,"o":112184,"h":112191.2,"l":112184,"c":112191.2,"v":83500,"usd":0.74430402}
{"ts":1758664740000,"o":112191.2,"h":112191.1,"l":112175,"c":112175,"v":79200,"usd":0.70594857}
{"ts":1758664800000,"o":112175,"h":112173,"l":112144.8,"c":112173,"v":241000,"usd":2.14890733}
{"ts":1758664860000,"o":112173,"h":112173,"l":112140,"c":112140,"v":47500,"usd":0.4235478}
{"ts":1758664920000,"o":112140,"h":112139,"l":112058,"c":112058,"v":67600,"usd":0.60301818}
{"ts":1758664980000,"o":112058,"h":112076.3,"l":112053.1,"c":112074.6,"v":276100,"usd":2.46389211}
{"ts":1758665040000,"o":112074.6,"h":112081,"l":112061.9,"c":112081,"v":207600,"usd":1.85245267}
{"ts":1758665100000,"o":112081,"h":112179.4,"l":112081,"c":112176.1,"v":196900,"usd":1.75604135}
{"ts":1758665160000,"o":112176.1,"h":112204.8,"l":112176.1,"c":112204.8,"v":41800,"usd":0.37258502}
{"ts":1758665220000,"o":112204.8,"h":112221.1,"l":112206.1,"c":112212.3,"v":96000,"usd":0.85550585}
{"ts":1758665280000,"o":112212.3,"h":112212.3,"l":112195,"c":112195,"v":53700,"usd":0.4785895}
{"ts":1758665340000,"o":112195,"h":112195.1,"l":112195,"c":112195,"v":30400,"usd":0.27095702}
{"ts":1758665400000,"o":112195,"h":112195,"l":112177.8,"c":112178,"v":286600,"usd":2.55486196}
{"ts":1758665460000,"o":112178,"h":112208.9,"l":112179,"c":112208.9,"v":171000,"usd":1.52428096}
{"ts":1758665520000,"o":112208.9,"h":112208.9,"l":112196,"c":112196,"v":17000,"usd":0.15150496}
{"ts":1758665580000,"o":112196,"h":112198,"l":112196.1,"c":112198,"v":117000,"usd":1.042819}
{"ts":1758665640000,"o":112198,"h":112199,"l":112152.8,"c":112152.8,"v":228100,"usd":2.03327994}
{"ts":1758665700000,"o":112152.8,"h":112151,"l":112149.4,"c":112151,"v":178700,"usd":1.59341421}
{"ts":1758665760000,"o":112151,"h":112160.1,"l":112153.9,"c":112160.1,"v":124000,"usd":1.10562066}
{"ts":1758665820000,"o":112160.1,"h":112154,"l":112109.9,"c":112109.9,"v":63400,"usd":0.56544503}
{"ts":1758665880000,"o":112109.9,"h":112113,"l":112102.7,"c":112112.9,"v":198800,"usd":1.77333521}
{"ts":1758665940000,"o":112112.9,"h":112104.9,"l":112104.9,"c":112104.9,"v":179300,"usd":1.59939186}
{"ts":1758666000000,"o":112104.9,"h":112105,"l":112103.4,"c":112105,"v":66400,"usd":0.59230782}
{"ts":1758666060000,"o":112105,"h":112130,"l":112106,"c":112130,"v":50700,"usd":0.45219031}
{"ts":1758666120000,"o":112130,"h":112134,"l":112110.1,"c":112110.1,"v":60000,"usd":0.53513023}
{"ts":1758666180000,"o":112110.1,"h":112110.1,"l":112110.1,"c":112110.1,"v":1000,"usd":0.0089198}
{"ts":1758666240000,"o":112110.1,"h":112110.1,"l":112110,"c":112110,"v":1300,"usd":0.01159574}
{"ts":1758666300000,"o":112110,"h":112110.1,"l":112102.6,"c":112102.6,"v":108700,"usd":0.96959844}
{"ts":1758666360000,"o":112102.6,"h":112102.6,"l":112050,"c":112062,"v":636800,"usd":5.68298001}
{"ts":1758666420000,"o":112062,"h":112053.1,"l":112035.1,"c":112035.1,"v":89100,"usd":0.79526141}
{"ts":1758666480000,"o":112035.1,"h":112051,"l":112036.1,"c":112050,"v":132000,"usd":1.1781855}
{"ts":1758666540000,"o":112050,"h":112040,"l":112000,"c":112000,"v":61400,"usd":0.54812551}
{"ts":1758666600000,"o":112000,"h":112000.1,"l":112000,"c":112000,"v":49500,"usd":0.4419657}
{"ts":1758666660000,"o":112000,"h":112015.7,"l":112000,"c":112015.6,"v":254600,"usd":2.27320735}
{"ts":1758666720000,"o":112015.6,"h":112030,"l":112007,"c":112007,"v":26900,"usd":0.2401415}
{"ts":1758666780000,"o":112007,"h":112036,"l":112006.1,"c":112035.9,"v":141500,"usd":1.26328133}
{"ts":1758666840000,"o":112035.9,"h":112087,"l":112036,"c":112087,"v":166900,"usd":1.48933505}
{"ts":1758666900000,"o":112087,"h":112132.6,"l":112089,"c":112132.6,"v":112400,"usd":1.00256118}
{"ts":1758666960000,"o":112132.6,"h":112156.5,"l":112116.9,"c":112116.9,"v":118000,"usd":1.05225318}
{"ts":1758667020000,"o":112116.9,"h":112144.2,"l":112116.9,"c":112144.2,"v":82000,"usd":0.73135302}
{"ts":1758667080000,"o":112144.2,"h":112144.2,"l":112132.6,"c":112132.6,"v":148500,"usd":1.32422124}
{"ts":1758667140000,"o":112132.6,"h":112141.9,"l":112132.6,"c":112141.9,"v":204700,"usd":1.8255141}
{"ts":1758667200000,"o":112141.9,"h":112149,"l":112142,"c":112149,"v":101700,"usd":0.90688228}
{"ts":1758667260000,"o":112149,"h":112162,"l":112151.1,"c":112162,"v":110100,"usd":0.98166677}
{"ts":1758667320000,"o":112162,"h":112187.2,"l":112162,"c":112187.1,"v":19500,"usd":0.17384719}
{"ts":1758667380000,"o":112187.1,"h":112208.8,"l":112187.1,"c":112208.8,"v":236700,"usd":2.10977912}
{"ts":1758667440000,"o":112208.8,"h":112208.8,"l":112191.9,"c":112192,"v":132000,"usd":1.17640255}
{"ts":1758667500000,"o":112192,"h":112191.9,"l":112178,"c":112178.1,"v":249900,"usd":2.22757734}
{"ts":1758667560000,"o":112178.1,"h":112178.1,"l":112149.9,"c":112165.7,"v":160100,"usd":1.42748466}
{"ts":1758667620000,"o":112165.7,"h":112165.6,"l":112149.1,"c":112149.1,"v":19600,"usd":0.17474755}
{"ts":1758667680000,"o":112149.1,"h":112180,"l":112149.1,"c":112178,"v":121400,"usd":1.08245802}
{"ts":1758667740000,"o":112178,"h":112178,"l":112161.1,"c":112162.2,"v":45300,"usd":0.40382344}
{"ts":1758667800000,"o":112162.2,"h":112163,"l":112152.7,"c":112159,"v":169300,"usd":1.50954086}
{"ts":1758667860000,"o":112159,"h":112152.5,"l":112130,"c":112130,"v":8100,"usd":0.07222834}
{"ts":1758667920000,"o":112130,"h":112130.1,"l":112110,"c":112110,"v":58900,"usd":0.52535996}
{"ts":1758667980000,"o":112110,"h":112141,"l":112110.1,"c":112141,"v":270600,"usd":2.4136704}
{"ts":1758668040000,"o":112141,"h":112140.9,"l":112124.4,"c":112124.4,"v":9400,"usd":0.08383214}
{"ts":1758668100000,"o":112124.4,"h":112124.4,"l":112109.9,"c":112109.9,"v":10100,"usd":0.09008451}
{"ts":1758668160000,"o":112109.9,"h":112166.5,"l":112109.9,"c":112148,"v":459300,"usd":4.09647587}
{"ts":1758668220000,"o":112148,"h":112147,"l":112147,"c":112147,"v":1900,"usd":0.01694211}
{"ts":1758668280000,"o":112147,"h":112196.1,"l":112147.1,"c":112196.1,"v":161500,"usd":1.43989205}
{"ts":1758668340000,"o":112196.1,"h":112196.2,"l":112150,"c":112154,"v":501900,"usd":4.47465294}
{"ts":1758668400000,"o":112154,"h":112154,"l":112154,"c":112154,"v":500,"usd":0.00445815}
{"ts":1758668460000,"o":112154,"h":112158,"l":112154.1,"c":112158,"v":179600,"usd":1.60136427}
{"ts":1758668520000,"o":112158,"h":112158,"l":112139,"c":112139,"v":42200,"usd":0.37629037}
{"ts":1758668580000,"o":112139,"h":112137,"l":112102,"c":112102,"v":21500,"usd":0.19176354}
{"ts":1758668640000,"o":112102,"h":112102,"l":112090,"c":112090,"v":25100,"usd":0.22391042}
{"ts":1758668700000,"o":112090,"h":112117.4,"l":112090,"c":112117.3,"v":358800,"usd":3.20090095}
{"ts":1758668760000,"o":112117.3,"h":112117.3,"l":112116,"c":112116,"v":12900,"usd":0.1150588}
{"ts":1758668820000,"o":112116,"h":112171.6,"l":112102,"c":112171.6,"v":120900,"usd":1.0782985}
{"ts":1758668880000,"o":112171.6,"h":112198.5,"l":112171.6,"c":112198.5,"v":143700,"usd":1.28102014}
{"ts":1758668940000,"o":112198.5,"h":112205.5,"l":112186,"c":112186,"v":291200,"usd":2.59534746}
{"ts":1758669000000,"o":112186,"h":112208.7,"l":112186,"c":112208.7,"v":506100,"usd":4.51051651}
{"ts":1758669060000,"o":112208.7,"h":112208.6,"l":112173,"c":112173,"v":248200,"usd":2.21216389}
{"ts":1758669120000,"o":112173,"h":112186,"l":112173,"c":112173,"v":66900,"usd":0.59639345}
{"ts":1758669180000,"o":112173,"h":112173,"l":112134,"c":112134,"v":103000,"usd":0.9183879}
{"ts":1758669240000,"o":112134,"h":112134,"l":112125,"c":112125,"v":93700,"usd":0.83563337}
{"ts":1758669300000,"o":112125,"h":112114,"l":112106,"c":112113,"v":508100,"usd":4.53205669}
{"ts":1758669360000,"o":112113,"h":112153.1,"l":112114,"c":112153.1,"v":113500,"usd":1.0123035}
{"ts":1758669420000,"o":112153.1,"h":112169,"l":112154.4,"c":112163,"v":76100,"usd":0.67846416}
{"ts":1758669480000,"o":112163,"h":112158,"l":112123.6,"c":112123.6,"v":131200,"usd":1.16999987}
{"ts":1758669540000,"o":112123.6,"h":112123.6,"l":112123.6,"c":112123.6,"v":0,"usd":0}
{"ts":1758669600000,"o":112123.6,"h":112123.5,"l":112032.3,"c":112032.3,"v":576600,"usd":5.14465216}
{"ts":1758669660000,"o":112032.3,"h":112033,"l":112028.5,"c":112033,"v":291100,"usd":2.59836564}
{"ts":1758669720000,"o":112033,"h":112033,"l":111961.2,"c":112000.4,"v":372200,"usd":3.32344133}
{"ts":1758669780000,"o":112000.4,"h":112000.3,"l":111970,"c":111970,"v":29000,"usd":0.25896394}
{"ts":1758669840000,"o":111970,"h":111970,"l":111933.4,"c":111952,"v":1239700,"usd":11.07513818}
{"ts":1758669900000,"o":111952,"h":111954,"l":111866,"c":111870.8,"v":220400,"usd":1.96975173}
{"ts":1758669960000,"o":111870.8,"h":111922.9,"l":111872,"c":111905,"v":77800,"usd":0.69522388}
{"ts":1758670020000,"o":111905,"h":111905,"l":111904.9,"c":111905,"v":4000,"usd":0.0357448}
{"ts":1758670080000,"o":111905,"h":111905,"l":111905,"c":111905,"v":0,"usd":0}
{"ts":1758670140000,"o":111905,"h":111904.9,"l":111885,"c":111885,"v":487100,"usd":4.35293889}
{"ts":1758670200000,"o":111885,"h":111889,"l":111867.7,"c":111880.2,"v":279000,"usd":2.49374219}
{"ts":1758670260000,"o":111880.2,"h":111906,"l":111880.2,"c":111906,"v":151200,"usd":1.35126136}
{"ts":1758670320000,"o":111906,"h":111945,"l":111906,"c":111943.9,"v":298100,"usd":2.66317676}
{"ts":1758670380000,"o":111943.9,"h":111992.6,"l":111944,"c":111975.5,"v":224000,"usd":2.00052623}
{"ts":1758670440000,"o":111975.5,"h":111984,"l":111978.1,"c":111983.1,"v":163500,"usd":1.46009295}
{"ts":1758670500000,"o":111983.1,"h":111983.9,"l":111962,"c":111967,"v":101100,"usd":0.90291699}
{"ts":1758670560000,"o":111967,"h":111967,"l":111966.9,"c":111966.9,"v":6600,"usd":0.05894592}
{"ts":1758670620000,"o":111966.9,"h":112085.6,"l":111967,"c":112063.5,"v":758900,"usd":6.77695813}
{"ts":1758670680000,"o":112063.5,"h":112090,"l":112063.6,"c":112067.2,"v":348300,"usd":3.10743797}
{"ts":1758670740000,"o":112067.2,"h":112078,"l":112067.1,"c":112078,"v":44600,"usd":0.39797186}
{"ts":1758670800000,"o":112078,"h":112078,"l":112065,"c":112065,"v":48300,"usd":0.43096249}
{"ts":1758670860000,"o":112065,"h":112078.4,"l":112063,"c":112074,"v":141600,"usd":1.26350228}
{"ts":1758670920000,"o":112074,"h":112074,"l":112028.8,"c":112028.9,"v":53400,"usd":0.47651213}
{"ts":1758670980000,"o":112028.9,"h":112028.8,"l":112028,"c":112028,"v":2500,"usd":0.02231575}
{"ts":1758671040000,"o":112028,"h":112059,"l":112028,"c":112058.9,"v":129500,"usd":1.15592811}
{"ts":1758671100000,"o":112058.9,"h":112059,"l":112059,"c":112059,"v":5000,"usd":0.0446195}
{"ts":1758671160000,"o":112059,"h":112059,"l":112044.9,"c":112046,"v":162900,"usd":1.4537387}
{"ts":1758671220000,"o":112046,"h":112063,"l":112045.1,"c":112063,"v":127000,"usd":1.13339551}
{"ts":1758671280000,"o":112063,"h":112076,"l":112063.4,"c":112065,"v":51400,"usd":0.45864983}
{"ts":1758671340000,"o":112065,"h":112066,"l":112057,"c":112057,"v":121800,"usd":1.08687484}
{"ts":1758671400000,"o":112057,"h":112061,"l":112049,"c":112049,"v":64800,"usd":0.5783063}
{"ts":1758671460000,"o":112049,"h":112049,"l":112030,"c":112030,"v":24600,"usd":0.21956732}
{"ts":1758671520000,"o":112030,"h":112020.6,"l":112020.6,"c":112020.6,"v":10300,"usd":0.09194707}
{"ts":1758671580000,"o":112020.6,"h":112020,"l":111996.7,"c":112011.8,"v":206000,"usd":1.83923134}
{"ts":1758671640000,"o":112011.8,"h":112014.9,"l":111976.4,"c":111976.5,"v":194000,"usd":1.73204114}
{"ts":1758671700000,"o":111976.5,"h":111991,"l":111976.5,"c":111991,"v":57900,"usd":0.51705981}
{"ts":1758671760000,"o":111991,"h":111991,"l":111990.9,"c":111990.9,"v":14000,"usd":0.1250102}
{"ts":1758671820000,"o":111990.9,"h":111990.9,"l":111987,"c":111987,"v":23100,"usd":0.20627104}
{"ts":1758671880000,"o":111987,"h":111987,"l":111969,"c":111969,"v":16300,"usd":0.14556268}
{"ts":1758671940000,"o":111969,"h":111969.1,"l":111966,"c":111966,"v":39300,"usd":0.35098965}
{"ts":1758672000000,"o":111966,"h":111977.9,"l":111966,"c":111977.9,"v":193100,"usd":1.72462978}
{"ts":1758672060000,"o":111977.9,"h":111977.9,"l":111941,"c":111941,"v":511200,"usd":4.56604512}
{"ts":1758672120000,"o":111941,"h":111959,"l":111941.1,"c":111959,"v":25500,"usd":0.2277936}
{"ts":1758672180000,"o":111959,"h":111987.6,"l":111959,"c":111977.1,"v":1117500,"usd":9.97906511}
{"ts":1758672240000,"o":111977.1,"h":112019,"l":111964,"c":112019,"v":55600,"usd":0.49650285}
{"ts":1758672300000,"o":112019,"h":112018.9,"l":111972,"c":111972,"v":217800,"usd":1.94472087}
{"ts":1758672360000,"o":111972,"h":111963.1,"l":111919.4,"c":111926.7,"v":368300,"usd":3.2901185}
{"ts":1758672420000,"o":111926.7,"h":111953.3,"l":111924.2,"c":111951.1,"v":72400,"usd":0.64679859}
{"ts":1758672480000,"o":111951.1,"h":111951,"l":111871.5,"c":111871.5,"v":100200,"usd":0.89541934}
{"ts":1758672540000,"o":111871.5,"h":111905.2,"l":111860,"c":111870.9,"v":133300,"usd":1.1915266}
{"ts":1758672600000,"o":111870.9,"h":111885,"l":111826.6,"c":111842.6,"v":207500,"usd":1.85514874}
{"ts":1758672660000,"o":111842.6,"h":111878.1,"l":111818.3,"c":111818.3,"v":144000,"usd":1.28737425}
{"ts":1758672720000,"o":111818.3,"h":111900.1,"l":111815.9,"c":111900.1,"v":239900,"usd":2.14440352}
{"ts":1758672780000,"o":111900.1,"h":111968.5,"l":111894,"c":111964,"v":145400,"usd":1.29899747}
{"ts":1758672840000,"o":111964,"h":111994,"l":111956.5,"c":111994,"v":50900,"usd":0.45454169}
{"ts":1758672900000,"o":111994,"h":112030.8,"l":111994,"c":112030.8,"v":58800,"usd":0.52497308}
{"ts":1758672960000,"o":112030.8,"h":112030.7,"l":112008.4,"c":112028.6,"v":220200,"usd":1.96564582}
{"ts":1758673020000,"o":112028.6,"h":112061.7,"l":112030,"c":112061,"v":141600,"usd":1.26370097}
{"ts":1758673080000,"o":112061,"h":112144.6,"l":112046,"c":112116,"v":419600,"usd":3.74317107}
{"ts":1758673140000,"o":112116,"h":112176.9,"l":112131,"c":112162,"v":416400,"usd":3.71232212}
{"ts":1758673200000,"o":112162,"h":112195.8,"l":112162,"c":112195.8,"v":81200,"usd":0.72382414}
{"ts":1758673260000,"o":112195.8,"h":112298.5,"l":112199.6,"c":112298.5,"v":938800,"usd":8.36541581}
{"ts":1758673320000,"o":112298.5,"h":112353.4,"l":112298.5,"c":112353.3,"v":341600,"usd":3.04134525}
{"ts":1758673380000,"o":112353.3,"h":112384.3,"l":112298,"c":112298,"v":485300,"usd":4.31948024}
{"ts":1758673440000,"o":112298,"h":112322,"l":112298,"c":112322,"v":62500,"usd":0.55650478}
{"ts":1758673500000,"o":112322,"h":112339.2,"l":112311,"c":112311.9,"v":103700,"usd":0.92318073}
{"ts":1758673560000,"o":112311.9,"h":112311,"l":112276,"c":112283,"v":51500,"usd":0.45864335}
{"ts":1758673620000,"o":112283,"h":112298.4,"l":112279.9,"c":112298.4,"v":130000,"usd":1.15779547}
{"ts":1758673680000,"o":112298.4,"h":112340,"l":112298.5,"c":112340,"v":133000,"usd":1.18402078}
{"ts":1758673740000,"o":112340,"h":112346,"l":112293,"c":112293,"v":1271900,"usd":11.32148461}
{"ts":1758673800000,"o":112293,"h":112299,"l":112293,"c":112299,"v":31400,"usd":0.27962053}
{"ts":1758673860000,"o":112299,"h":112298.9,"l":112264.2,"c":112283,"v":792000,"usd":7.05398153}
{"ts":1758673920000,"o":112283,"h":112283,"l":112260,"c":112274.1,"v":19700,"usd":0.17546733}
{"ts":1758673980000,"o":112274.1,"h":112278,"l":112228.9,"c":112248,"v":56800,"usd":0.50597742}
{"ts":1758674040000,"o":112248,"h":112248,"l":112202.9,"c":112238,"v":74600,"usd":0.66475269}
{"ts":1758674100000,"o":112238,"h":112247.9,"l":112213,"c":112213,"v":22100,"usd":0.1969157}
{"ts":1758674160000,"o":112213,"h":112215,"l":112200,"c":112200,"v":143800,"usd":1.28149238}
{"ts":1758674220000,"o":112200,"h":112200,"l":112161,"c":112200,"v":103500,"usd":0.92262677}
{"ts":1758674280000,"o":112200,"h":112206,"l":112178.4,"c":112178.4,"v":66200,"usd":0.59001214}
{"ts":1758674340000,"o":112178.4,"h":112195,"l":112178.4,"c":112195,"v":90900,"usd":0.81023986}
{"ts":1758674400000,"o":112195,"h":112267.7,"l":112196.9,"c":112256.1,"v":190100,"usd":1.69363278}
{"ts":1758674460000,"o":112256.1,"h":112256,"l":112220.8,"c":112220.8,"v":31900,"usd":0.28421332}
{"ts":1758674520000,"o":112220.8,"h":112221,"l":112205,"c":112205,"v":20000,"usd":0.17822401}
{"ts":1758674580000,"o":112205,"h":112209,"l":112180.2,"c":112180.2,"v":145300,"usd":1.29496476}
{"ts":1758674640000,"o":112180.2,"h":112190,"l":112180.2,"c":112190,"v":34200,"usd":0.30486419}
{"ts":1758674700000,"o":112190,"h":112204.9,"l":112188,"c":112204.9,"v":37700,"usd":0.33602318}
{"ts":1758674760000,"o":112204.9,"h":112298.9,"l":112205,"c":112298.9,"v":218800,"usd":1.94945833}
{"ts":1758674820000,"o":112298.9,"h":112337.7,"l":112298.9,"c":112318,"v":81400,"usd":0.72468679}
{"ts":1758674880000,"o":112318,"h":112318,"l":112277.9,"c":112277.9,"v":145400,"usd":1.29483139}
{"ts":1758674940000,"o":112277.9,"h":112272.8,"l":112251,"c":112251,"v":132400,"usd":1.17936374}
{"ts":1758675000000,"o":112251,"h":112313.1,"l":112250,"c":112313.1,"v":92300,"usd":0.82218241}
{"ts":1758675060000,"o":112313.1,"h":112313,"l":112228.7,"c":112228.8,"v":310600,"usd":2.76612864}
{"ts":1758675120000,"o":112228.8,"h":112262.9,"l":112225.1,"c":112262.9,"v":63200,"usd":0.56305678}
{"ts":1758675180000,"o":112262.9,"h":112262.9,"l":112244.9,"c":112246,"v":38000,"usd":0.33850294}
{"ts":1758675240000,"o":112246,"h":112246,"l":112225,"c":112225,"v":115900,"usd":1.03256486}
{"ts":1758675300000,"o":112225,"h":112313.5,"l":112225.1,"c":112284,"v":89500,"usd":0.79722779}
{"ts":1758675360000,"o":112284,"h":112284,"l":112246,"c":112246,"v":50100,"usd":0.4462726}
{"ts":1758675420000,"o":112246,"h":112246,"l":112228,"c":112228,"v":10400,"usd":0.09266445}
{"ts":1758675480000,"o":112228,"h":112228,"l":112216,"c":112219,"v":13400,"usd":0.11940736}
{"ts":1758675540000,"o":112219,"h":112230,"l":112213,"c":112230,"v":119800,"usd":1.06757094}
{"ts":1758675600000,"o":112230,"h":112229.9,"l":112200,"c":112218,"v":33600,"usd":0.29943125}
{"ts":1758675660000,"o":112218,"h":112218,"l":112201.1,"c":112201.1,"v":30800,"usd":0.27449013}
{"ts":1758675720000,"o":112201.1,"h":112201,"l":112175,"c":112175,"v":27300,"usd":0.24332962}
{"ts":1758675780000,"o":112175,"h":112175,"l":112130,"c":112160,"v":134300,"usd":1.197512}
{"ts":1758675840000,"o":112160,"h":112231.2,"l":112154,"c":112219,"v":139600,"usd":1.24426373}
{"ts":1758675900000,"o":112219,"h":112247.3,"l":112191,"c":112208,"v":71600,"usd":0.63805823}
{"ts":1758675960000,"o":112208,"h":112265,"l":112209,"c":112256,"v":34700,"usd":0.30918494}
{"ts":1758676020000,"o":112256,"h":112287.4,"l":112257,"c":112270.4,"v":14200,"usd":0.12647175}
{"ts":1758676080000,"o":112270.4,"h":112296.6,"l":112270.5,"c":112292,"v":50800,"usd":0.45241377}
{"ts":1758676140000,"o":112292,"h":112328.4,"l":112292,"c":112328.3,"v":68500,"usd":0.60996121}
{"ts":1758676200000,"o":112328.3,"h":112328.4,"l":112309.1,"c":112309.1,"v":12900,"usd":0.11485226}
{"ts":1758676260000,"o":112309.1,"h":112317,"l":112309,"c":112315,"v":106900,"usd":0.95183345}
{"ts":1758676320000,"o":112315,"h":112318,"l":112304.1,"c":112304.1,"v":115900,"usd":1.0319431}
{"ts":1758676380000,"o":112304.1,"h":112304,"l":112302,"c":112302,"v":5700,"usd":0.05075576}
{"ts":1758676440000,"o":112302,"h":112302,"l":112286,"c":112286,"v":13500,"usd":0.12021545}
{"ts":1758676500000,"o":112286,"h":112303,"l":112286,"c":112303,"v":117000,"usd":1.04197118}
{"ts":1758676560000,"o":112303,"h":112337,"l":112303,"c":112336.9,"v":289600,"usd":2.57829724}
{"ts":1758676620000,"o":112336.9,"h":112345.9,"l":112337,"c":112345.8,"v":324200,"usd":2.88577762}
{"ts":1758676680000,"o":112345.8,"h":112345.9,"l":112324.2,"c":112336,"v":150800,"usd":1.34237041}
{"ts":1758676740000,"o":112336,"h":112374.8,"l":112336,"c":112367,"v":427500,"usd":3.80516404}
{"ts":1758676800000,"o":112367,"h":112373,"l":112355,"c":112373,"v":17700,"usd":0.15752185}
{"ts":1758676860000,"o":112373,"h":112372.9,"l":112368,"c":112369,"v":38900,"usd":0.34617161}
{"ts":1758676920000,"o":112369,"h":112369,"l":112364,"c":112364,"v":22100,"usd":0.19667688}
{"ts":1758676980000,"o":112364,"h":112353.4,"l":112350,"c":112350.1,"v":86700,"usd":0.77168506}
{"ts":1758677040000,"o":112350.1,"h":112350,"l":112346,"c":112346,"v":61500,"usd":0.54740365}
{"ts":1758677100000,"o":112346,"h":112346,"l":112340,"c":112340,"v":48100,"usd":0.42814412}
{"ts":1758677160000,"o":112340,"h":112344,"l":112340,"c":112344,"v":246100,"usd":2.19064918}
{"ts":1758677220000,"o":112344,"h":112344,"l":112339,"c":112339,"v":58400,"usd":0.51985156}
{"ts":1758677280000,"o":112339,"h":112374.1,"l":112334,"c":112374,"v":146300,"usd":1.3023106}
{"ts":1758677340000,"o":112374,"h":112399.5,"l":112374,"c":112399.5,"v":108900,"usd":0.96899232}
{"ts":1758677400000,"o":112399.5,"h":112399.8,"l":112390,"c":112390,"v":47000,"usd":0.41815363}
{"ts":1758677460000,"o":112390,"h":112389,"l":112353,"c":112353,"v":124000,"usd":1.10335638}
{"ts":1758677520000,"o":112353,"h":112353,"l":112339,"c":112339,"v":30000,"usd":0.26704548}
{"ts":1758677580000,"o":112339,"h":112389.7,"l":112339.1,"c":112373,"v":157600,"usd":1.40277567}
{"ts":1758677640000,"o":112373,"h":112391,"l":112373,"c":112390.9,"v":32000,"usd":0.28475155}
{"ts":1758677700000,"o":112390.9,"h":112391,"l":112375.1,"c":112375.1,"v":103200,"usd":0.91825837}
{"ts":1758677760000,"o":112375.1,"h":112379,"l":112375.1,"c":112379,"v":86400,"usd":0.76885535}
{"ts":1758677820000,"o":112379,"h":112381,"l":112379,"c":112381,"v":41900,"usd":0.37283986}
{"ts":1758677880000,"o":112381,"h":112450.7,"l":112381,"c":112450.7,"v":375600,"usd":3.34142089}
{"ts":1758677940000,"o":112450.7,"h":112479.9,"l":112450.6,"c":112465,"v":159700,"usd":1.4199045}
{"ts":1758678000000,"o":112465,"h":112494,"l":112466,"c":112484,"v":142500,"usd":1.26678731}
{"ts":1758678060000,"o":112484,"h":112485,"l":112463,"c":112463,"v":128400,"usd":1.14153212}
{"ts":1758678120000,"o":112463,"h":112462,"l":112416,"c":112416,"v":328200,"usd":2.91883526}
{"ts":1758678180000,"o":112416,"h":112416,"l":112381,"c":112381,"v":129300,"usd":1.15029845}
{"ts":1758678240000,"o":112381,"h":112381,"l":112339.1,"c":112343,"v":233500,"usd":2.07844219}
{"ts":1758678300000,"o":112343,"h":112355,"l":112345,"c":112345,"v":7100,"usd":0.06319588}
{"ts":1758678360000,"o":112345,"h":112355,"l":112340,"c":112354.9,"v":79300,"usd":0.70587858}
{"ts":1758678420000,"o":112354.9,"h":112390,"l":112355,"c":112390,"v":81900,"usd":0.72887365}
{"ts":1758678480000,"o":112390,"h":112400,"l":112351,"c":112375,"v":197300,"usd":1.7556436}
{"ts":1758678540000,"o":112375,"h":112402,"l":112375,"c":112402,"v":159200,"usd":1.41651814}
{"ts":1758678600000,"o":112402,"h":112420.8,"l":112403,"c":112420.8,"v":28000,"usd":0.24909756}
{"ts":1758678660000,"o":112420.8,"h":112421,"l":112410,"c":112410.1,"v":33800,"usd":0.30065769}
{"ts":1758678720000,"o":112410.1,"h":112410.1,"l":112410,"c":112410.1,"v":51200,"usd":0.4554752}
{"ts":1758678780000,"o":112410.1,"h":112457.8,"l":112410.1,"c":112455,"v":195100,"usd":1.73544563}
{"ts":1758678840000,"o":112455,"h":112461.4,"l":112444.1,"c":112461.3,"v":17800,"usd":0.1582967}
{"ts":1758678900000,"o":112461.3,"h":112460.1,"l":112456,"c":112456,"v":17700,"usd":0.15739088}
{"ts":1758678960000,"o":112456,"h":112456,"l":112419.9,"c":112419.9,"v":140400,"usd":1.2487529}
{"ts":1758679020000,"o":112419.9,"h":112454.9,"l":112419,"c":112454.9,"v":192800,"usd":1.71491859}
{"ts":1758679080000,"o":112454.9,"h":112469.9,"l":112455,"c":112458,"v":25400,"usd":0.22584789}
{"ts":1758679140000,"o":112458,"h":112458,"l":112442.9,"c":112442.9,"v":18900,"usd":0.16806973}
{"ts":1758679200000,"o":112442.9,"h":112442,"l":112422,"c":112425.3,"v":140500,"usd":1.24974264}
{"ts":1758679260000,"o":112425.3,"h":112447,"l":112425,"c":112425,"v":57700,"usd":0.51318137}
{"ts":1758679320000,"o":112425,"h":112484.9,"l":112422,"c":112449.8,"v":162000,"usd":1.44055541}
{"ts":1758679380000,"o":112449.8,"h":112460,"l":112446.6,"c":112458,"v":115800,"usd":1.02972765}
{"ts":1758679440000,"o":112458,"h":112475.7,"l":112457,"c":112475.7,"v":195700,"usd":1.74016589}
{"ts":1758679500000,"o":112475.7,"h":112479,"l":112475.6,"c":112479,"v":7600,"usd":0.06756864}
{"ts":1758679560000,"o":112479,"h":112478,"l":112461,"c":112461,"v":78600,"usd":0.69888095}
{"ts":1758679620000,"o":112461,"h":112459,"l":112431,"c":112431,"v":222000,"usd":1.97432685}
{"ts":1758679680000,"o":112431,"h":112431,"l":112415,"c":112415,"v":604800,"usd":5.37987312}
{"ts":1758679740000,"o":112415,"h":112410.5,"l":112410.4,"c":112410.5,"v":300,"usd":0.0026688}
{"ts":1758679800000,"o":112410.5,"h":112410.5,"l":112410.5,"c":112410.5,"v":3600,"usd":0.0320256}
{"ts":1758679860000,"o":112410.5,"h":112410.4,"l":112356.7,"c":112356.7,"v":255900,"usd":2.27684732}
{"ts":1758679920000,"o":112356.7,"h":112356.6,"l":112273.2,"c":112278.1,"v":316300,"usd":2.81618383}
{"ts":1758679980000,"o":112278.1,"h":112278,"l":112223.6,"c":112223.6,"v":140200,"usd":1.24892932}
{"ts":1758680040000,"o":112223.6,"h":112212.5,"l":112122.8,"c":112146,"v":1074800,"usd":9.58319987}
{"ts":1758680100000,"o":112146,"h":112162.8,"l":112121.7,"c":112152,"v":216100,"usd":1.92693675}
{"ts":1758680160000,"o":112152,"h":112188.8,"l":112149.4,"c":112154.8,"v":374000,"usd":3.33429212}
{"ts":1758680220000,"o":112154.8,"h":112153,"l":112068.1,"c":112109.4,"v":359900,"usd":3.21051493}
{"ts":1758680280000,"o":112109.4,"h":112109.9,"l":112051.8,"c":112071.9,"v":353600,"usd":3.15502699}
{"ts":1758680340000,"o":112071.9,"h":112084,"l":112049,"c":112084,"v":428700,"usd":3.8255561}
{"ts":1758680400000,"o":112084,"h":112098,"l":112060.5,"c":112070,"v":338500,"usd":3.02008477}
{"ts":1758680460000,"o":112070,"h":112076,"l":112013.7,"c":112021.1,"v":373800,"usd":3.33560922}
{"ts":1758680520000,"o":112021.1,"h":112058.8,"l":112021.1,"c":112058.8,"v":225000,"usd":2.00817821}
{"ts":1758680580000,"o":112058.8,"h":112114,"l":112062,"c":112114,"v":192000,"usd":1.71306099}
{"ts":1758680640000,"o":112114,"h":112142.5,"l":112106.4,"c":112142.5,"v":119600,"usd":1.06673223}
{"ts":1758680700000,"o":112142.5,"h":112183.8,"l":112142.8,"c":112183.8,"v":135400,"usd":1.20715695}
{"ts":1758680760000,"o":112183.8,"h":112200,"l":112160.4,"c":112176,"v":150400,"usd":1.34053022}
{"ts":1758680820000,"o":112176,"h":112176,"l":112162,"c":112176,"v":44400,"usd":0.39581155}
{"ts":1758680880000,"o":112176,"h":112196,"l":112172,"c":112172,"v":88100,"usd":0.78535597}
{"ts":1758680940000,"o":112172,"h":112200,"l":112165,"c":112194.1,"v":81400,"usd":0.72565216}
{"ts":1758681000000,"o":112194.1,"h":112272.6,"l":112198,"c":112272.6,"v":383700,"usd":3.41882458}
{"ts":1758681060000,"o":112272.6,"h":112311.7,"l":112272.6,"c":112289.1,"v":129000,"usd":1.14871201}
{"ts":1758681120000,"o":112289.1,"h":112317.7,"l":112276.1,"c":112276.1,"v":271100,"usd":2.41415687}
{"ts":1758681180000,"o":112276.1,"h":112276,"l":112235.1,"c":112236,"v":129600,"usd":1.15463078}
{"ts":1758681240000,"o":112236,"h":112268.1,"l":112237,"c":112268.1,"v":53900,"usd":0.48017476}
{"ts":1758681300000,"o":112268.1,"h":112268.1,"l":112166.1,"c":112171,"v":670000,"usd":5.96914185}
{"ts":1758681360000,"o":112171,"h":112171.8,"l":112100.7,"c":112108.2,"v":180500,"usd":1.60978533}
{"ts":1758681420000,"o":112108.2,"h":112230,"l":112112.6,"c":112220,"v":342500,"usd":3.0540041}
{"ts":1758681480000,"o":112220,"h":112246.6,"l":112218,"c":112231,"v":242200,"usd":2.15788461}
{"ts":1758681540000,"o":112231,"h":112232,"l":112221.7,"c":112231,"v":44900,"usd":0.40006922}
{"ts":1758681600000,"o":112231,"h":112231,"l":112210,"c":112210,"v":31300,"usd":0.27889893}
{"ts":1758681660000,"o":112210,"h":112221.1,"l":112210,"c":112221.1,"v":61500,"usd":0.54804789}
{"ts":1758681720000,"o":112221.1,"h":112241,"l":112230,"c":112241,"v":20300,"usd":0.18087008}
{"ts":1758681780000,"o":112241,"h":112241,"l":112241,"c":112241,"v":4200,"usd":0.03741948}
{"ts":1758681840000,"o":112241,"h":112245,"l":112241,"c":112245,"v":45900,"usd":0.40892985}
{"ts":1758681900000,"o":112245,"h":112244.9,"l":112213,"c":112213,"v":57200,"usd":0.50962894}
{"ts":1758681960000,"o":112213,"h":112231.4,"l":112215,"c":112216.1,"v":15200,"usd":0.13544457}
{"ts":1758682020000,"o":112216.1,"h":112244,"l":112201,"c":112240,"v":72700,"usd":0.64777067}
{"ts":1758682080000,"o":112240,"h":112239,"l":112184.1,"c":112221.4,"v":190100,"usd":1.69425904}
{"ts":1758682140000,"o":112221.4,"h":112260.1,"l":112221.4,"c":112260.1,"v":85800,"usd":0.76448041}
{"ts":1758682200000,"o":112260.1,"h":112269.6,"l":112194,"c":112197,"v":256200,"usd":2.28257462}
{"ts":1758682260000,"o":112197,"h":112243.6,"l":112086.1,"c":112161.9,"v":7613800,"usd":67.8790593}
{"ts":1758682320000,"o":112161.9,"h":112181.5,"l":111915.9,"c":111954.6,"v":5321300,"usd":47.48452529}
{"ts":1758682380000,"o":111954.6,"h":112091,"l":111889.1,"c":112091,"v":1763900,"usd":15.75065356}
{"ts":1758682440000,"o":112091,"h":112175.2,"l":112034,"c":112086,"v":644500,"usd":5.74948619}
{"ts":1758682500000,"o":112086,"h":112094,"l":111971.4,"c":112015,"v":250400,"usd":2.23490191}
{"ts":1758682560000,"o":112015,"h":112046,"l":111929.1,"c":112044.3,"v":318200,"usd":2.84135968}
{"ts":1758682620000,"o":112044.3,"h":112156.4,"l":112034.9,"c":112134.4,"v":536900,"usd":4.78830187}
{"ts":1758682680000,"o":112134.4,"h":112259.1,"l":112133.9,"c":112208.1,"v":1001400,"usd":8.92653771}
{"ts":1758682740000,"o":112208.1,"h":112212.7,"l":112129.8,"c":112134,"v":540200,"usd":4.81584456}
{"ts":1758682800000,"o":112134,"h":112139,"l":112106.8,"c":112115.9,"v":43900,"usd":0.39154474}
{"ts":1758682860000,"o":112115.9,"h":112115.9,"l":112106,"c":112110,"v":19500,"usd":0.17393235}
{"ts":1758682920000,"o":112110,"h":112144,"l":112108.1,"c":112126.1,"v":188500,"usd":1.68124098}
{"ts":1758682980000,"o":112126.1,"h":112156.2,"l":112094.7,"c":112156.2,"v":67300,"usd":0.60024437}
{"ts":1758683040000,"o":112156.2,"h":112205.8,"l":112143.1,"c":112196,"v":292100,"usd":2.60394266}
{"ts":1758683100000,"o":112196,"h":112211,"l":112189,"c":112211,"v":181000,"usd":1.61323969}
{"ts":1758683160000,"o":112211,"h":112212,"l":112154,"c":112170,"v":101400,"usd":0.90395214}
{"ts":1758683220000,"o":112170,"h":112186,"l":112170,"c":112174,"v":111400,"usd":0.99301721}
{"ts":1758683280000,"o":112174,"h":112201.7,"l":112170,"c":112184,"v":45400,"usd":0.40467656}
{"ts":1758683340000,"o":112184,"h":112187,"l":112173,"c":112187,"v":263500,"usd":2.34881477}
{"ts":1758683400000,"o":112187,"h":112202.8,"l":112139,"c":112139,"v":322600,"usd":2.87555605}
{"ts":1758683460000,"o":112139,"h":112141.2,"l":112124,"c":112141.2,"v":78200,"usd":0.69743948}
{"ts":1758683520000,"o":112141.2,"h":112141.2,"l":112128,"c":112141.2,"v":413600,"usd":3.68840784}
{"ts":1758683580000,"o":112141.2,"h":112158,"l":112141.2,"c":112158,"v":64800,"usd":0.57783746}
{"ts":1758683640000,"o":112158,"h":112178,"l":112158,"c":112178,"v":122000,"usd":1.08759208}
{"ts":1758683700000,"o":112178,"h":112202.2,"l":112178,"c":112183.9,"v":129900,"usd":1.1577865}
{"ts":1758683760000,"o":112183.9,"h":112212.7,"l":112183.9,"c":112212.7,"v":32100,"usd":0.28608344}
{"ts":1758683820000,"o":112212.7,"h":112224.6,"l":112183.1,"c":112183.1,"v":309000,"usd":2.75374562}
{"ts":1758683880000,"o":112183.1,"h":112193,"l":112070,"c":112070.1,"v":1033700,"usd":9.21934557}
{"ts":1758683940000,"o":112070.1,"h":112087.4,"l":112049.1,"c":112057,"v":178200,"usd":1.5900798}
{"ts":1758684000000,"o":112057,"h":112089.6,"l":112057,"c":112089.6,"v":151000,"usd":1.3472372}
{"ts":1758684060000,"o":112089.6,"h":112089.5,"l":112040.1,"c":112048,"v":135400,"usd":1.20834687}
{"ts":1758684120000,"o":112048,"h":112064.6,"l":112030,"c":112040,"v":289600,"usd":2.58446985}
{"ts":1758684180000,"o":112040,"h":112061,"l":112008.1,"c":112008.1,"v":312500,"usd":2.78959813}
{"ts":1758684240000,"o":112008.1,"h":112008,"l":111878.4,"c":111878.4,"v":1058500,"usd":9.45721497}
{"ts":1758684300000,"o":111878.4,"h":111965,"l":111870.1,"c":111964.9,"v":286400,"usd":2.55953105}
{"ts":1758684360000,"o":111964.9,"h":112038.9,"l":111965,"c":112038.9,"v":152600,"usd":1.36247542}
{"ts":1758684420000,"o":112038.9,"h":112077.1,"l":111939.1,"c":111968,"v":331000,"usd":2.95390955}
{"ts":1758684480000,"o":111968,"h":111972,"l":111900,"c":111908.4,"v":134000,"usd":1.1973049}
{"ts":1758684540000,"o":111908.4,"h":111936,"l":111841.6,"c":111859.9,"v":412800,"usd":3.68902785}
{"ts":1758684600000,"o":111859.9,"h":111890.8,"l":111760.1,"c":111780,"v":1211500,"usd":10.83437306}
{"ts":1758684660000,"o":111780,"h":111925.1,"l":111780.1,"c":111925.1,"v":692700,"usd":6.19331144}
{"ts":1758684720000,"o":111925.1,"h":112028.6,"l":111925.2,"c":112028.6,"v":358400,"usd":3.20131984}
{"ts":1758684780000,"o":112028.6,"h":112039,"l":111980,"c":111980,"v":339700,"usd":3.0322071}
{"ts":1758684840000,"o":111980,"h":111980.1,"l":111856.9,"c":111856.9,"v":141800,"usd":1.26676176}
{"ts":1758684900000,"o":111856.9,"h":111882.9,"l":111840.6,"c":111882.9,"v":164000,"usd":1.46607167}
{"ts":1758684960000,"o":111882.9,"h":111906,"l":111837,"c":111842.1,"v":169300,"usd":1.51327956}
{"ts":1758685020000,"o":111842.1,"h":111854,"l":111781.2,"c":111783.4,"v":183900,"usd":1.64480139}
{"ts":1758685080000,"o":111783.4,"h":111788,"l":111773.7,"c":111786,"v":122600,"usd":1.09678548}
{"ts":1758685140000,"o":111786,"h":111800,"l":111735.4,"c":111786,"v":121100,"usd":1.08352036}
{"ts":1758685200000,"o":111786,"h":111830,"l":111772.6,"c":111785,"v":375700,"usd":3.36054705}
{"ts":1758685260000,"o":111785,"h":111882.9,"l":111793.3,"c":111849,"v":77200,"usd":0.69022269}
{"ts":1758685320000,"o":111849,"h":111867.1,"l":111809,"c":111809,"v":46500,"usd":0.41574699}
{"ts":1758685380000,"o":111809,"h":111844,"l":111799.1,"c":111844,"v":219100,"usd":1.95946379}
{"ts":1758685440000,"o":111844,"h":111844,"l":111831,"c":111833,"v":13800,"usd":0.12339145}
{"ts":1758685500000,"o":111833,"h":111834,"l":111792.7,"c":111829,"v":170200,"usd":1.52227916}
{"ts":1758685560000,"o":111829,"h":111884.3,"l":111829,"c":111854,"v":101300,"usd":0.90551564}
{"ts":1758685620000,"o":111854,"h":111846,"l":111791,"c":111791.1,"v":445300,"usd":3.98187052}
{"ts":1758685680000,"o":111791.1,"h":111791,"l":111724.8,"c":111748.9,"v":92900,"usd":0.83136869}
{"ts":1758685740000,"o":111748.9,"h":111774.9,"l":111748.9,"c":111757,"v":80000,"usd":0.71580349}
{"ts":1758685800000,"o":111757,"h":111766,"l":111723.1,"c":111723.1,"v":114200,"usd":1.02198828}
{"ts":1758685860000,"o":111723.1,"h":111766,"l":111723.2,"c":111765.4,"v":74100,"usd":0.66304144}
{"ts":1758685920000,"o":111765.4,"h":111787,"l":111760,"c":111760,"v":198300,"usd":1.77401118}
{"ts":1758685980000,"o":111760,"h":111781,"l":111747,"c":111781,"v":41500,"usd":0.37131424}
{"ts":1758686040000,"o":111781,"h":111839,"l":111782.9,"c":111839,"v":58600,"usd":0.52413375}
{"ts":1758686100000,"o":111839,"h":111872.1,"l":111809.1,"c":111809.1,"v":333900,"usd":2.98498862}
{"ts":1758686160000,"o":111809.1,"h":111809,"l":111692,"c":111763,"v":525200,"usd":4.7009437}
{"ts":1758686220000,"o":111763,"h":111763,"l":111721,"c":111721,"v":285500,"usd":2.5549642}
{"ts":1758686280000,"o":111721,"h":111719.9,"l":111700.1,"c":111711,"v":182200,"usd":1.63092542}
{"ts":1758686340000,"o":111711,"h":111715,"l":111692.2,"c":111692.2,"v":74200,"usd":0.6642798}
{"ts":1758686400000,"o":111692.2,"h":111693,"l":111688,"c":111693,"v":829000,"usd":7.42220876}
{"ts":1758686460000,"o":111693,"h":111716,"l":111680,"c":111695.1,"v":222400,"usd":1.99110652}
{"ts":1758686520000,"o":111695.1,"h":111696,"l":111622.9,"c":111622.9,"v":312500,"usd":2.79850002}
{"ts":1758686580000,"o":111622.9,"h":111741,"l":111619,"c":111741,"v":361400,"usd":3.23609351}
{"ts":1758686640000,"o":111741,"h":111753,"l":111608.7,"c":111609.9,"v":309500,"usd":2.77087392}
{"ts":1758686700000,"o":111609.9,"h":111660,"l":111588,"c":111588,"v":259600,"usd":2.3256941}
{"ts":1758686760000,"o":111588,"h":111619.4,"l":111580.9,"c":111608,"v":251200,"usd":2.25102629}
{"ts":1758686820000,"o":111608,"h":111622.9,"l":111595.7,"c":111603,"v":70700,"usd":0.63344927}
{"ts":1758686880000,"o":111603,"h":111618.9,"l":111566.8,"c":111580,"v":236600,"usd":2.1202579}
{"ts":1758686940000,"o":111580,"h":111592,"l":111540.1,"c":111548.4,"v":304200,"usd":2.72664639}
{"ts":1758687000000,"o":111548.4,"h":111593,"l":111520,"c":111593,"v":447000,"usd":4.00691238}
{"ts":1758687060000,"o":111593,"h":111608.6,"l":111557,"c":111608.6,"v":458200,"usd":4.10628599}
{"ts":1758687120000,"o":111608.6,"h":111620,"l":111067.1,"c":111195.2,"v":13900500,"usd":124.97177176}
{"ts":1758687180000,"o":111195.2,"h":111419.8,"l":111202,"c":111419.8,"v":4019000,"usd":36.09981974}
{"ts":1758687240000,"o":111419.8,"h":111455.1,"l":111362.1,"c":111374.6,"v":504600,"usd":4.52962196}
{"ts":1758687300000,"o":111374.6,"h":111480.3,"l":111335.2,"c":111469.3,"v":836300,"usd":7.50544917}
{"ts":1758687360000,"o":111469.3,"h":111589.4,"l":111440,"c":111589.4,"v":813900,"usd":7.29640648}
{"ts":1758687420000,"o":111589.4,"h":111661.7,"l":111585.1,"c":111595,"v":3037400,"usd":27.20969337}
{"ts":1758687480000,"o":111595,"h":111609,"l":111522.1,"c":111541,"v":200300,"usd":1.79567085}
{"ts":1758687540000,"o":111541,"h":111589.9,"l":111535.1,"c":111573.5,"v":176500,"usd":1.58191921}
{"ts":1758687600000,"o":111573.5,"h":111569,"l":111400,"c":111433.1,"v":264600,"usd":2.37448091}
{"ts":1758687660000,"o":111433.1,"h":111512.8,"l":111440.7,"c":111440.7,"v":333400,"usd":2.99077974}
{"ts":1758687720000,"o":111440.7,"h":111465,"l":111383.6,"c":111408,"v":1173200,"usd":10.53116821}
{"ts":1758687780000,"o":111408,"h":111458,"l":111399.4,"c":111450.7,"v":153100,"usd":1.37413337}
{"ts":1758687840000,"o":111450.7,"h":111492.3,"l":111436.1,"c":111492.3,"v":249600,"usd":2.23934799}
{"ts":1758687900000,"o":111492.3,"h":111566.6,"l":111500,"c":111524,"v":201400,"usd":1.80576931}
{"ts":1758687960000,"o":111524,"h":111661.6,"l":111528,"c":111661.5,"v":330100,"usd":2.95699088}
{"ts":1758688020000,"o":111661.5,"h":111769.6,"l":111649.4,"c":111756,"v":1213000,"usd":10.86163379}
{"ts":1758688080000,"o":111756,"h":111844.2,"l":111735.1,"c":111789.9,"v":291200,"usd":2.60442947}
{"ts":1758688140000,"o":111789.9,"h":111916.1,"l":111791,"c":111916.1,"v":389700,"usd":3.4834964}
{"ts":1758688200000,"o":111916.1,"h":112034,"l":111916.1,"c":112019.8,"v":488600,"usd":4.36303727}
{"ts":1758688260000,"o":112019.8,"h":112229.1,"l":112006.2,"c":112167,"v":1305200,"usd":11.63686986}
{"ts":1758688320000,"o":112167,"h":112166.9,"l":112040,"c":112069.6,"v":502500,"usd":4.48325015}
{"ts":1758688380000,"o":112069.6,"h":112179.9,"l":112066,"c":112179.9,"v":334100,"usd":2.97921012}
{"ts":1758688440000,"o":112179.9,"h":112206,"l":112162.1,"c":112173.9,"v":84400,"usd":0.752301}
{"ts":1758688500000,"o":112173.9,"h":112173,"l":112115.1,"c":112160,"v":162400,"usd":1.4480368}
{"ts":1758688560000,"o":112160,"h":112160,"l":112100,"c":112144,"v":185800,"usd":1.65690486}
{"ts":1758688620000,"o":112144,"h":112178.6,"l":112117.1,"c":112178.6,"v":176300,"usd":1.57212491}
{"ts":1758688680000,"o":112178.6,"h":112257.2,"l":112178.7,"c":112233.9,"v":500900,"usd":4.46275327}
{"ts":1758688740000,"o":112233.9,"h":112343.6,"l":112234,"c":112258,"v":4038600,"usd":35.97304524}
{"ts":1758688800000,"o":112258,"h":112342.6,"l":112242,"c":112341.1,"v":236400,"usd":2.10491199}
{"ts":1758688860000,"o":112341.1,"h":112369.9,"l":112240.4,"c":112284.9,"v":1087900,"usd":9.6849321}
{"ts":1758688920000,"o":112284.9,"h":112309.9,"l":112256,"c":112256,"v":291800,"usd":2.5984835}
{"ts":1758688980000,"o":112256,"h":112267.9,"l":112235.2,"c":112260,"v":199500,"usd":1.77719123}
{"ts":1758689040000,"o":112260,"h":112265,"l":112212.8,"c":112212.8,"v":234800,"usd":2.09175697}
{"ts":1758689100000,"o":112212.8,"h":112227.2,"l":112201,"c":112222.9,"v":312800,"usd":2.78756831}
{"ts":1758689160000,"o":112222.9,"h":112242.8,"l":112169.1,"c":112233.5,"v":298300,"usd":2.65838557}
{"ts":1758689220000,"o":112233.5,"h":112242,"l":112200.1,"c":112211,"v":277700,"usd":2.47442714}
{"ts":1758689280000,"o":112211,"h":112217.3,"l":112133,"c":112146.2,"v":1674200,"usd":14.92716348}
{"ts":1758689340000,"o":112146.2,"h":112149.8,"l":112087.8,"c":112096,"v":222700,"usd":1.98647381}
{"ts":1758689400000,"o":112096,"h":112099.9,"l":112039.2,"c":112077,"v":354100,"usd":3.16014917}
{"ts":1758689460000,"o":112077,"h":112086.7,"l":112047.7,"c":112086.6,"v":202900,"usd":1.81047257}
{"ts":1758689520000,"o":112086.6,"h":112132,"l":112060.9,"c":112132,"v":187700,"usd":1.67455204}
{"ts":1758689580000,"o":112132,"h":112143.9,"l":112100.1,"c":112100.1,"v":89200,"usd":0.795493}
{"ts":1758689640000,"o":112100.1,"h":112119.8,"l":112089,"c":112106,"v":192800,"usd":1.71993853}
{"ts":1758689700000,"o":112106,"h":112117.9,"l":112102,"c":112102,"v":242100,"usd":2.15947781}
{"ts":1758689760000,"o":112102,"h":112210.8,"l":112102,"c":112144.1,"v":703600,"usd":6.27196138}
{"ts":1758689820000,"o":112144.1,"h":112156.3,"l":112123.8,"c":112156.3,"v":239300,"usd":2.13404987}
{"ts":1758689880000,"o":112156.3,"h":112173,"l":112111,"c":112111,"v":98200,"usd":0.87566954}
{"ts":1758689940000,"o":112111,"h":112133,"l":112111.1,"c":112133,"v":141100,"usd":1.25856043}
{"ts":1758690000000,"o":112133,"h":112173,"l":112133,"c":112153,"v":187500,"usd":1.67176381}
{"ts":1758690060000,"o":112153,"h":112164.9,"l":112128,"c":112155,"v":36000,"usd":0.32099775}
{"ts":1758690120000,"o":112155,"h":112166,"l":112150,"c":112166,"v":131500,"usd":1.1725225}
{"ts":1758690180000,"o":112166,"h":112250.9,"l":112166,"c":112225.1,"v":89500,"usd":0.79753586}
{"ts":1758690240000,"o":112225.1,"h":112233,"l":112193.3,"c":112194,"v":97000,"usd":0.86438622}
{"ts":1758690300000,"o":112194,"h":112209.5,"l":112160,"c":112190.7,"v":576200,"usd":5.13615738}
{"ts":1758690360000,"o":112190.7,"h":112202.9,"l":112156.1,"c":112156.1,"v":20300,"usd":0.18096617}
{"ts":1758690420000,"o":112156.1,"h":112156,"l":112152,"c":112155,"v":123100,"usd":1.09761694}
{"ts":1758690480000,"o":112155,"h":112199,"l":112140,"c":112198,"v":307800,"usd":2.74440317}
{"ts":1758690540000,"o":112198,"h":112221.9,"l":112190.7,"c":112192.9,"v":56200,"usd":0.50087885}
{"ts":1758690600000,"o":112192.9,"h":112195,"l":112180,"c":112195,"v":111700,"usd":0.99570933}
{"ts":1758690660000,"o":112195,"h":112197,"l":112176,"c":112176,"v":16600,"usd":0.14796706}
{"ts":1758690720000,"o":112176,"h":112193,"l":112176,"c":112193,"v":202100,"usd":1.80143755}
{"ts":1758690780000,"o":112193,"h":112219.2,"l":112186.7,"c":112219.2,"v":194600,"usd":1.73452157}
{"ts":1758690840000,"o":112219.2,"h":112232.5,"l":112219.5,"c":112232.5,"v":14100,"usd":0.12563846}
{"ts":1758690900000,"o":112232.5,"h":112232.6,"l":112230,"c":112230,"v":7800,"usd":0.06949923}
{"ts":1758690960000,"o":112230,"h":112263.2,"l":112228.1,"c":112259,"v":380200,"usd":3.38742894}
{"ts":1758691020000,"o":112259,"h":112260,"l":112236.5,"c":112236.5,"v":236500,"usd":2.10683895}
{"ts":1758691080000,"o":112236.5,"h":112261,"l":112236.9,"c":112261,"v":47900,"usd":0.42671546}
{"ts":1758691140000,"o":112261,"h":112261.9,"l":112245,"c":112261.9,"v":158500,"usd":1.41206136}
{"ts":1758691200000,"o":112261.9,"h":112264,"l":112254,"c":112264,"v":29700,"usd":0.26456921}
{"ts":1758691260000,"o":112264,"h":112272.9,"l":112257.4,"c":112272.9,"v":41100,"usd":0.36608837}
{"ts":1758691320000,"o":112272.9,"h":112298,"l":112272.9,"c":112298,"v":52900,"usd":0.47115489}
{"ts":1758691380000,"o":112298,"h":112340.4,"l":112297.9,"c":112323.7,"v":176300,"usd":1.56966479}
{"ts":1758691440000,"o":112323.7,"h":112365,"l":112332.7,"c":112363.2,"v":449400,"usd":3.99987565}
{"ts":1758691500000,"o":112363.2,"h":112366.8,"l":112336,"c":112366.7,"v":186100,"usd":1.65651236}
{"ts":1758691560000,"o":112366.7,"h":112367.5,"l":112366.7,"c":112367.5,"v":30100,"usd":0.26787194}
{"ts":1758691620000,"o":112367.5,"h":112367.4,"l":112367.4,"c":112367.4,"v":1300,"usd":0.01156922}
{"ts":1758691680000,"o":112367.4,"h":112388.9,"l":112367.4,"c":112388.4,"v":396200,"usd":3.52559967}
{"ts":1758691740000,"o":112388.4,"h":112421.2,"l":112388,"c":112388.1,"v":170200,"usd":1.51415311}
{"ts":1758691800000,"o":112388.1,"h":112388,"l":112320.3,"c":112333.1,"v":281700,"usd":2.50677649}
{"ts":1758691860000,"o":112333.1,"h":112332,"l":112290.4,"c":112320.9,"v":261100,"usd":2.3251209}
{"ts":1758691920000,"o":112320.9,"h":112331.9,"l":112290.1,"c":112291.8,"v":118400,"usd":1.05414901}
{"ts":1758691980000,"o":112291.8,"h":112296,"l":112282.1,"c":112282.1,"v":44700,"usd":0.39806974}
{"ts":1758692040000,"o":112282.1,"h":112282.9,"l":112240.2,"c":112244.1,"v":70900,"usd":0.63157924}
{"ts":1758692100000,"o":112244.1,"h":112299.9,"l":112244.2,"c":112299.9,"v":291600,"usd":2.59755802}
{"ts":1758692160000,"o":112299.9,"h":112362.2,"l":112299.9,"c":112362.1,"v":69500,"usd":0.61867773}
{"ts":1758692220000,"o":112362.1,"h":112372.9,"l":112362.1,"c":112372.9,"v":68200,"usd":0.606964}
{"ts":1758692280000,"o":112372.9,"h":112426.4,"l":112377.5,"c":112409.4,"v":135500,"usd":1.20568179}
{"ts":1758692340000,"o":112409.4,"h":112429,"l":112409.5,"c":112429,"v":191900,"usd":1.70699535}
{"ts":1758692400000,"o":112429,"h":112454.8,"l":112428.9,"c":112451,"v":155700,"usd":1.38478222}
{"ts":1758692460000,"o":112451,"h":112452,"l":112433.6,"c":112439.6,"v":140500,"usd":1.24952648}
{"ts":1758692520000,"o":112439.6,"h":112467,"l":112437.1,"c":112467,"v":458000,"usd":4.07269949}
{"ts":1758692580000,"o":112467,"h":112488.9,"l":112444.1,"c":112444.1,"v":207700,"usd":1.8465562}
{"ts":1758692640000,"o":112444.1,"h":112475.2,"l":112440.1,"c":112475.2,"v":30400,"usd":0.27030767}
{"ts":1758692700000,"o":112475.2,"h":112475.2,"l":112468.1,"c":112475.1,"v":51500,"usd":0.45789559}
{"ts":1758692760000,"o":112475.1,"h":112475,"l":112474,"c":112474,"v":19900,"usd":0.17692891}
{"ts":1758692820000,"o":112474,"h":112489,"l":112474,"c":112488.9,"v":311000,"usd":2.76489706}
{"ts":1758692880000,"o":112488.9,"h":112592.8,"l":112486,"c":112533.9,"v":727900,"usd":6.46871995}
{"ts":1758692940000,"o":112533.9,"h":112574.5,"l":112525.1,"c":112574.5,"v":209500,"usd":1.86137933}
{"ts":1758693000000,"o":112574.5,"h":112622.8,"l":112551.2,"c":112553,"v":483700,"usd":4.29632925}
{"ts":1758693060000,"o":112553,"h":112563,"l":112544,"c":112544.1,"v":108100,"usd":0.96043696}
{"ts":1758693120000,"o":112544.1,"h":112658.6,"l":112544.1,"c":112616.3,"v":1252200,"usd":11.11864}
{"ts":1758693180000,"o":112616.3,"h":112616.2,"l":112562.1,"c":112562.2,"v":228800,"usd":2.03200737}
{"ts":1758693240000,"o":112562.2,"h":112601.6,"l":112563,"c":112590.1,"v":75700,"usd":0.67239976}
{"ts":1758693300000,"o":112590.1,"h":112634,"l":112590.1,"c":112634,"v":180600,"usd":1.60376519}
{"ts":1758693360000,"o":112634,"h":112650,"l":112632,"c":112650,"v":567800,"usd":5.0407144}
{"ts":1758693420000,"o":112650,"h":112650,"l":112575,"c":112600.2,"v":867800,"usd":7.70632717}
{"ts":1758693480000,"o":112600.2,"h":112627.9,"l":112600.1,"c":112627.8,"v":82200,"usd":0.72990616}
{"ts":1758693540000,"o":112627.8,"h":112634,"l":112623.2,"c":112623.2,"v":273700,"usd":2.43002662}
{"ts":1758693600000,"o":112623.2,"h":112631,"l":112612,"c":112631,"v":338500,"usd":3.0056916}
{"ts":1758693660000,"o":112631,"h":112632,"l":112621,"c":112621,"v":269300,"usd":2.39104928}
{"ts":1758693720000,"o":112621,"h":112650,"l":112621,"c":112650,"v":877400,"usd":7.78886748}
{"ts":1758693780000,"o":112650,"h":112650,"l":112641.7,"c":112650,"v":643000,"usd":5.70802058}
{"ts":1758693840000,"o":112650,"h":112649.9,"l":112641,"c":112641.1,"v":194700,"usd":1.72842654}
{"ts":1758693900000,"o":112641.1,"h":112641,"l":112612.6,"c":112612.6,"v":743500,"usd":6.601087}
{"ts":1758693960000,"o":112612.6,"h":112642,"l":112612.5,"c":112642,"v":288900,"usd":2.56530798}
{"ts":1758694020000,"o":112642,"h":112706.4,"l":112643,"c":112706.3,"v":9410300,"usd":83.53460511}
{"ts":1758694080000,"o":112706.3,"h":112726.6,"l":112649.9,"c":112687,"v":12175600,"usd":108.06904838}
{"ts":1758694140000,"o":112687,"h":112729,"l":112686.9,"c":112716,"v":361300,"usd":3.20539284}
{"ts":1758694200000,"o":112716,"h":112749.3,"l":112701.5,"c":112749.2,"v":380500,"usd":3.37545108}
{"ts":1758694260000,"o":112749.2,"h":112749.3,"l":112740,"c":112749.2,"v":348500,"usd":3.0909641}
{"ts":1758694320000,"o":112749.2,"h":112749.3,"l":112749.2,"c":112749.3,"v":243600,"usd":2.16053712}
{"ts":1758694380000,"o":112749.3,"h":112749.3,"l":112743,"c":112743,"v":335700,"usd":2.9774248}
{"ts":1758694440000,"o":112743,"h":112740.1,"l":112711.5,"c":112711.6,"v":262700,"usd":2.33027678}
{"ts":1758694500000,"o":112711.6,"h":112711.6,"l":112700,"c":112700,"v":370800,"usd":3.28989841}
{"ts":1758694560000,"o":112700,"h":112741.8,"l":112693.2,"c":112706,"v":452100,"usd":4.01073646}
{"ts":1758694620000,"o":112706,"h":112727,"l":112691.1,"c":112691.1,"v":105800,"usd":0.938654}
{"ts":1758694680000,"o":112691.1,"h":112711,"l":112664.8,"c":112690.6,"v":688700,"usd":6.1122645}
{"ts":1758694740000,"o":112690.6,"h":112691,"l":112638.9,"c":112667.9,"v":308800,"usd":2.74107929}
{"ts":1758694800000,"o":112667.9,"h":112667.8,"l":112649.1,"c":112657.9,"v":260800,"usd":2.31501104}
{"ts":1758694860000,"o":112657.9,"h":112657.8,"l":112542.1,"c":112578.3,"v":344100,"usd":3.05574799}
{"ts":1758694920000,"o":112578.3,"h":112580,"l":112540,"c":112540,"v":44100,"usd":0.3917875}
{"ts":1758694980000,"o":112540,"h":112540,"l":112500,"c":112510.4,"v":337700,"usd":3.00143285}
{"ts":1758695040000,"o":112510.4,"h":112558.2,"l":112500,"c":112548,"v":509900,"usd":4.53157137}
{"ts":1758695100000,"o":112548,"h":112548.1,"l":112535,"c":112535,"v":23800,"usd":0.21146848}
{"ts":1758695160000,"o":112535,"h":112587.7,"l":112535.1,"c":112587.7,"v":181800,"usd":1.61539155}
{"ts":1758695220000,"o":112587.7,"h":112639.9,"l":112584,"c":112592.4,"v":522400,"usd":4.63878369}
{"ts":1758695280000,"o":112592.4,"h":112637.6,"l":112592,"c":112592,"v":178700,"usd":1.58687553}
{"ts":1758695340000,"o":112592,"h":112592,"l":112570,"c":112570.1,"v":43700,"usd":0.38818117}
{"ts":1758695400000,"o":112570.1,"h":112615.5,"l":112553.7,"c":112615.3,"v":297600,"usd":2.64358102}
{"ts":1758695460000,"o":112615.3,"h":112627.8,"l":112568,"c":112568,"v":233800,"usd":2.0763816}
{"ts":1758695520000,"o":112568,"h":112594.2,"l":112539,"c":112570.6,"v":318600,"usd":2.8305047}
{"ts":1758695580000,"o":112570.6,"h":112570.5,"l":112549,"c":112549,"v":52300,"usd":0.46463662}
{"ts":1758695640000,"o":112549,"h":112592.8,"l":112549,"c":112592,"v":216800,"usd":1.9261451}
{"ts":1758695700000,"o":112592,"h":112592,"l":112592,"c":112592,"v":17500,"usd":0.155428}
{"ts":1758695760000,"o":112592,"h":112662,"l":112591,"c":112661.9,"v":604800,"usd":5.36982498}
{"ts":1758695820000,"o":112661.9,"h":112662,"l":112592.4,"c":112592.5,"v":280800,"usd":2.49268026}
{"ts":1758695880000,"o":112592.5,"h":112592.4,"l":112561.7,"c":112561.8,"v":50700,"usd":0.45035153}
{"ts":1758695940000,"o":112561.8,"h":112568.3,"l":112550.6,"c":112568.3,"v":200600,"usd":1.78228628}
{"ts":1758696000000,"o":112568.3,"h":112618.8,"l":112551.1,"c":112610.1,"v":216200,"usd":1.92031622}
{"ts":1758696060000,"o":112610.1,"h":112610,"l":112556,"c":112556,"v":351800,"usd":3.12466231}
{"ts":1758696120000,"o":112556,"h":112556,"l":112520.5,"c":112540,"v":241500,"usd":2.1459652}
{"ts":1758696180000,"o":112540,"h":112540,"l":112516,"c":112516.1,"v":97200,"usd":0.86379146}
{"ts":1758696240000,"o":112516.1,"h":112544,"l":112516.1,"c":112530,"v":119600,"usd":1.06285279}
{"ts":1758696300000,"o":112530,"h":112543.9,"l":112530.1,"c":112540,"v":72200,"usd":0.64155076}
{"ts":1758696360000,"o":112540,"h":112612.4,"l":112540.1,"c":112612.4,"v":642400,"usd":5.70640449}
{"ts":1758696420000,"o":112612.4,"h":112599,"l":112566.9,"c":112566.9,"v":208700,"usd":1.85373033}
{"ts":1758696480000,"o":112566.9,"h":112592.9,"l":112561,"c":112582.2,"v":336800,"usd":2.99209992}
{"ts":1758696540000,"o":112582.2,"h":112609.1,"l":112582,"c":112609,"v":147300,"usd":1.30833618}
{"ts":1758696600000,"o":112609,"h":112613,"l":112576.8,"c":112578,"v":294000,"usd":2.61107654}
{"ts":1758696660000,"o":112578,"h":112618.5,"l":112578,"c":112601.2,"v":277800,"usd":2.46711358}
{"ts":1758696720000,"o":112601.2,"h":112613.1,"l":112585.4,"c":112590,"v":114900,"usd":1.02045039}
{"ts":1758696780000,"o":112590,"h":112625.7,"l":112590.9,"c":112614,"v":95900,"usd":0.85163232}
{"ts":1758696840000,"o":112614,"h":112647.5,"l":112604,"c":112606,"v":130800,"usd":1.16142133}
{"ts":1758696900000,"o":112606,"h":112605.1,"l":112565,"c":112592.1,"v":192900,"usd":1.71343377}
{"ts":1758696960000,"o":112592.1,"h":112592.1,"l":112570,"c":112570,"v":68900,"usd":0.6119817}
{"ts":1758697020000,"o":112570,"h":112570,"l":112563,"c":112563,"v":22200,"usd":0.19721664}
{"ts":1758697080000,"o":112563,"h":112586.3,"l":112561,"c":112584.2,"v":460800,"usd":4.0936675}
{"ts":1758697140000,"o":112584.2,"h":112584,"l":112570,"c":112570,"v":141400,"usd":1.25604827}
{"ts":1758697200000,"o":112570,"h":112584.1,"l":112552.9,"c":112576.6,"v":189200,"usd":1.68086436}
{"ts":1758697260000,"o":112576.6,"h":112586,"l":112577,"c":112586,"v":34200,"usd":0.30378016}
{"ts":1758697320000,"o":112586,"h":112587,"l":112560.1,"c":112571,"v":117200,"usd":1.0410779}
{"ts":1758697380000,"o":112571,"h":112634.2,"l":112570.9,"c":112634.2,"v":201200,"usd":1.78688261}
{"ts":1758697440000,"o":112634.2,"h":112656,"l":112613.3,"c":112613.3,"v":540300,"usd":4.79666035}
{"ts":1758697500000,"o":112613.3,"h":112640.5,"l":112613.2,"c":112632,"v":149900,"usd":1.33095494}
{"ts":1758697560000,"o":112632,"h":112639,"l":112622,"c":112639,"v":50600,"usd":0.44925043}
{"ts":1758697620000,"o":112639,"h":112639,"l":112606.2,"c":112606.2,"v":86700,"usd":0.76981161}
{"ts":1758697680000,"o":112606.2,"h":112606.3,"l":112605,"c":112605,"v":164000,"usd":1.4564021}
{"ts":1758697740000,"o":112605,"h":112610,"l":112599,"c":112599,"v":371600,"usd":3.30011684}
{"ts":1758697800000,"o":112599,"h":112636,"l":112599,"c":112636,"v":94900,"usd":0.84277545}
{"ts":1758697860000,"o":112636,"h":112636,"l":112618,"c":112618,"v":90300,"usd":0.80174426}
{"ts":1758697920000,"o":112618,"h":112645.1,"l":112618,"c":112637,"v":157600,"usd":1.3993094}
{"ts":1758697980000,"o":112637,"h":112649,"l":112637,"c":112638.2,"v":183100,"usd":1.62545093}
{"ts":1758698040000,"o":112638.2,"h":112638.1,"l":112611.4,"c":112611.4,"v":295600,"usd":2.62450259}
{"ts":1758698100000,"o":112611.4,"h":112648,"l":112611.4,"c":112640,"v":228400,"usd":2.02798554}
{"ts":1758698160000,"o":112640,"h":112714.1,"l":112640,"c":112706.5,"v":911800,"usd":8.09297357}
{"ts":1758698220000,"o":112706.5,"h":112706.4,"l":112656.1,"c":112656.1,"v":493900,"usd":4.38247988}
{"ts":1758698280000,"o":112656.1,"h":112706.5,"l":112656.1,"c":112697.1,"v":182400,"usd":1.61879651}
{"ts":1758698340000,"o":112697.1,"h":112706,"l":112697,"c":112706,"v":96400,"usd":0.85537217}
{"ts":1758698400000,"o":112706,"h":112706.4,"l":112705,"c":112705,"v":119000,"usd":1.0558401}
{"ts":1758698460000,"o":112705,"h":112722.2,"l":112705,"c":112721,"v":117000,"usd":1.03804363}
{"ts":1758698520000,"o":112721,"h":112721,"l":112690,"c":112690,"v":79500,"usd":0.70535776}
{"ts":1758698580000,"o":112690,"h":112690,"l":112649,"c":112649,"v":26700,"usd":0.23696417}
{"ts":1758698640000,"o":112649,"h":112640.6,"l":112579,"c":112579,"v":131600,"usd":1.16843117}
{"ts":1758698700000,"o":112579,"h":112579,"l":112530.1,"c":112530.1,"v":77800,"usd":0.69119086}
{"ts":1758698760000,"o":112530.1,"h":112542,"l":112516.3,"c":112542,"v":270500,"usd":2.4038255}
{"ts":1758698820000,"o":112542,"h":112542,"l":112470,"c":112470.1,"v":566700,"usd":5.03734132}
{"ts":1758698880000,"o":112470.1,"h":112470.1,"l":112431,"c":112456.6,"v":194100,"usd":1.72613184}
{"ts":1758698940000,"o":112456.6,"h":112469,"l":112456,"c":112464,"v":169700,"usd":1.5089853}
{"ts":1758699000000,"o":112464,"h":112497.5,"l":112464,"c":112486,"v":188600,"usd":1.67683705}
{"ts":1758699060000,"o":112486,"h":112502.4,"l":112472.7,"c":112472.7,"v":319300,"usd":2.83848272}
{"ts":1758699120000,"o":112472.7,"h":112481,"l":112472.7,"c":112479,"v":85700,"usd":0.76194099}
{"ts":1758699180000,"o":112479,"h":112491,"l":112463.1,"c":112491,"v":140400,"usd":1.2482977}
{"ts":1758699240000,"o":112491,"h":112491,"l":112490,"c":112491,"v":39700,"usd":0.35291732}
{"ts":1758699300000,"o":112491,"h":112492,"l":112431.8,"c":112438,"v":317700,"usd":2.82502209}
{"ts":1758699360000,"o":112438,"h":112460,"l":112439,"c":112460,"v":36200,"usd":0.32190106}
{"ts":1758699420000,"o":112460,"h":112476.8,"l":112447,"c":112447,"v":188300,"usd":1.67435665}
{"ts":1758699480000,"o":112447,"h":112447.1,"l":112436.5,"c":112436.5,"v":35300,"usd":0.31392952}
{"ts":1758699540000,"o":112436.5,"h":112475.3,"l":112436.5,"c":112445.4,"v":476800,"usd":4.24047694}
{"ts":1758699600000,"o":112445.4,"h":112464,"l":112436.1,"c":112464,"v":140000,"usd":1.24505312}
{"ts":1758699660000,"o":112464,"h":112463.6,"l":112435.1,"c":112452.9,"v":573400,"usd":5.09920387}
{"ts":1758699720000,"o":112452.9,"h":112511,"l":112458.5,"c":112511,"v":109900,"usd":0.97711573}
{"ts":1758699780000,"o":112511,"h":112580.8,"l":112511,"c":112565.2,"v":464400,"usd":4.12621839}
{"ts":1758699840000,"o":112565.2,"h":112582,"l":112565.2,"c":112567,"v":143000,"usd":1.27030326}
{"ts":1758699900000,"o":112567,"h":112571,"l":112561,"c":112561,"v":147200,"usd":1.30765661}
{"ts":1758699960000,"o":112561,"h":112554.4,"l":112514.8,"c":112523,"v":975900,"usd":8.67193733}
{"ts":1758700020000,"o":112523,"h":112523,"l":112502,"c":112502.1,"v":178500,"usd":1.58651717}
{"ts":1758700080000,"o":112502.1,"h":112580,"l":112502,"c":112580,"v":289200,"usd":2.57042753}
{"ts":1758700140000,"o":112580,"h":112589,"l":112580,"c":112581.9,"v":137800,"usd":1.22395471}
{"ts":1758700200000,"o":112581.9,"h":112595.9,"l":112582,"c":112590,"v":189200,"usd":1.680389}
{"ts":1758700260000,"o":112590,"h":112590,"l":112550.1,"c":112550.1,"v":173400,"usd":1.54037242}
{"ts":1758700320000,"o":112550.1,"h":112552,"l":112551,"c":112552,"v":22000,"usd":0.1954657}
{"ts":1758700380000,"o":112552,"h":112552,"l":112552,"c":112552,"v":30900,"usd":0.27454032}
{"ts":1758700440000,"o":112552,"h":112575,"l":112552,"c":112575,"v":195800,"usd":1.73956173}
{"ts":1758700500000,"o":112575,"h":112575,"l":112482.1,"c":112482.1,"v":506600,"usd":4.50141788}
{"ts":1758700560000,"o":112482.1,"h":112482.1,"l":112481.7,"c":112481.7,"v":67100,"usd":0.59653913}
{"ts":1758700620000,"o":112481.7,"h":112506,"l":112481.7,"c":112503,"v":218400,"usd":1.94154116}
{"ts":1758700680000,"o":112503,"h":112505,"l":112486.3,"c":112504,"v":190500,"usd":1.69344418}
{"ts":1758700740000,"o":112504,"h":112506,"l":112487,"c":112505,"v":75000,"usd":0.66666244}
{"ts":1758700800000,"o":112505,"h":112552,"l":112505.1,"c":112552,"v":96600,"usd":0.85850229}
{"ts":1758700860000,"o":112552,"h":112575,"l":112528.6,"c":112528.6,"v":180500,"usd":1.60356355}
{"ts":1758700920000,"o":112528.6,"h":112528.5,"l":112490,"c":112490,"v":72700,"usd":0.64612334}
{"ts":1758700980000,"o":112490,"h":112515,"l":112480.1,"c":112480.1,"v":122800,"usd":1.0915632}
{"ts":1758701040000,"o":112480.1,"h":112487.9,"l":112480,"c":112480,"v":160300,"usd":1.42512095}
{"ts":1758701100000,"o":112480,"h":112480,"l":112479.9,"c":112480,"v":4100,"usd":0.03645105}
{"ts":1758701160000,"o":112480,"h":112532.8,"l":112480,"c":112525,"v":261200,"usd":2.32205851}
{"ts":1758701220000,"o":112525,"h":112555.5,"l":112525.1,"c":112544,"v":51600,"usd":0.45851922}
{"ts":1758701280000,"o":112544,"h":112562.5,"l":112534.5,"c":112543,"v":419500,"usd":3.72736424}
{"ts":1758701340000,"o":112543,"h":112584,"l":112542.9,"c":112584,"v":107700,"usd":0.95682565}
{"ts":1758701400000,"o":112584,"h":112571,"l":112501.8,"c":112501.8,"v":352600,"usd":3.13307225}
{"ts":1758701460000,"o":112501.8,"h":112501.3,"l":112467,"c":112467,"v":144600,"usd":1.28547631}
{"ts":1758701520000,"o":112467,"h":112460,"l":112384.8,"c":112384.9,"v":223600,"usd":1.98914095}
{"ts":1758701580000,"o":112384.9,"h":112466,"l":112384.9,"c":112466,"v":224100,"usd":1.99348634}
{"ts":1758701640000,"o":112466,"h":112480.1,"l":112466,"c":112480,"v":18200,"usd":0.1618182}
{"ts":1758701700000,"o":112480,"h":112482,"l":112465,"c":112482,"v":140800,"usd":1.25186326}
{"ts":1758701760000,"o":112482,"h":112514,"l":112437.2,"c":112437.2,"v":547800,"usd":4.86930058}
{"ts":1758701820000,"o":112437.2,"h":112437,"l":112370,"c":112370,"v":570400,"usd":5.07459644}
{"ts":1758701880000,"o":112370,"h":112422,"l":112370,"c":112420,"v":146900,"usd":1.30719738}
{"ts":1758701940000,"o":112420,"h":112450,"l":112420,"c":112450,"v":60300,"usd":0.53631774}
{"ts":1758702000000,"o":112450,"h":112462.6,"l":112421,"c":112421,"v":408600,"usd":3.6337459}
{"ts":1758702060000,"o":112421,"h":112421,"l":112404.5,"c":112404.5,"v":46300,"usd":0.41185905}
{"ts":1758702120000,"o":112404.5,"h":112404.4,"l":112386,"c":112393.2,"v":107500,"usd":0.95645823}
{"ts":1758702180000,"o":112393.2,"h":112393,"l":112380,"c":112385.9,"v":59900,"usd":0.53299771}
{"ts":1758702240000,"o":112385.9,"h":112388,"l":112386,"c":112387.9,"v":8900,"usd":0.07919068}
{"ts":1758702300000,"o":112387.9,"h":112406.5,"l":112387,"c":112400,"v":108500,"usd":0.96537519}
{"ts":1758702360000,"o":112400,"h":112421,"l":112400,"c":112420.9,"v":60900,"usd":0.5417732}
{"ts":1758702420000,"o":112420.9,"h":112421.4,"l":112398,"c":112398,"v":197600,"usd":1.75774475}
{"ts":1758702480000,"o":112398,"h":112455.4,"l":112381,"c":112449,"v":386500,"usd":3.43851909}
{"ts":1758702540000,"o":112449,"h":112433.6,"l":112411,"c":112411.9,"v":96200,"usd":0.85571397}
{"ts":1758702600000,"o":112411.9,"h":112412,"l":112407.1,"c":112411,"v":38200,"usd":0.33982769}
{"ts":1758702660000,"o":112411,"h":112475,"l":112411,"c":112462,"v":878600,"usd":7.81210848}
{"ts":1758702720000,"o":112462,"h":112500,"l":112462,"c":112500,"v":111100,"usd":0.98775579}
{"ts":1758702780000,"o":112500,"h":112534.1,"l":112511,"c":112534.1,"v":321900,"usd":2.86065386}
{"ts":1758702840000,"o":112534.1,"h":112557,"l":112537.8,"c":112556,"v":22800,"usd":0.20258573}
{"ts":1758702900000,"o":112556,"h":112556.8,"l":112517.4,"c":112537.9,"v":590600,"usd":5.24769008}
{"ts":1758702960000,"o":112537.9,"h":112542.5,"l":112515,"c":112515,"v":128600,"usd":1.14280967}
{"ts":1758703020000,"o":112515,"h":112539.6,"l":112500,"c":112535,"v":639600,"usd":5.68466891}
{"ts":1758703080000,"o":112535,"h":112549,"l":112519.1,"c":112549,"v":237700,"usd":2.11242763}
{"ts":1758703140000,"o":112549,"h":112549,"l":112532.5,"c":112533.9,"v":64700,"usd":0.57491372}
{"ts":1758703200000,"o":112533.9,"h":112533,"l":112460.1,"c":112461,"v":408200,"usd":3.6291339}
{"ts":1758703260000,"o":112461,"h":112506,"l":112462,"c":112506,"v":143200,"usd":1.27305177}
{"ts":1758703320000,"o":112506,"h":112523.4,"l":112506.7,"c":112523,"v":82200,"usd":0.73055748}
{"ts":1758703380000,"o":112523,"h":112522,"l":112508,"c":112508,"v":54300,"usd":0.48259047}
{"ts":1758703440000,"o":112508,"h":112513.3,"l":112504,"c":112513.3,"v":268600,"usd":2.38745443}
{"ts":1758703500000,"o":112513.3,"h":112549,"l":112514,"c":112549,"v":111700,"usd":0.99252156}
{"ts":1758703560000,"o":112549,"h":112560,"l":112547,"c":112547,"v":187900,"usd":1.66945222}
{"ts":1758703620000,"o":112547,"h":112546,"l":112460.1,"c":112461,"v":100400,"usd":0.892521}
{"ts":1758703680000,"o":112461,"h":112473,"l":112461,"c":112473,"v":153700,"usd":1.36668511}
{"ts":1758703740000,"o":112473,"h":112506,"l":112474,"c":112492,"v":273300,"usd":2.42928961}
{"ts":1758703800000,"o":112492,"h":112528,"l":112486,"c":112528,"v":70800,"usd":0.62933196}
{"ts":1758703860000,"o":112528,"h":112576.5,"l":112524,"c":112524,"v":398200,"usd":3.53772372}
{"ts":1758703920000,"o":112524,"h":112538,"l":112507.4,"c":112538,"v":44100,"usd":0.39192625}
{"ts":1758703980000,"o":112538,"h":112539,"l":112526,"c":112526,"v":163500,"usd":1.45288061}
{"ts":1758704040000,"o":112526,"h":112526,"l":112497.4,"c":112510,"v":127400,"usd":1.13221493}
{"ts":1758704100000,"o":112510,"h":112531.8,"l":112458.8,"c":112477.4,"v":405900,"usd":3.60828423}
{"ts":1758704160000,"o":112477.4,"h":112527,"l":112477.5,"c":112527,"v":48300,"usd":0.42932456}
{"ts":1758704220000,"o":112527,"h":112575.5,"l":112527,"c":112575.5,"v":196300,"usd":1.74420552}
{"ts":1758704280000,"o":112575.5,"h":112614.1,"l":112575.5,"c":112614.1,"v":205500,"usd":1.82524805}
{"ts":1758704340000,"o":112614.1,"h":112614.1,"l":112602.3,"c":112604,"v":260700,"usd":2.31508139}
{"ts":1758704400000,"o":112604,"h":112602.3,"l":112594,"c":112594,"v":158900,"usd":1.41117734}
{"ts":1758704460000,"o":112594,"h":112594,"l":112563,"c":112563,"v":178400,"usd":1.58479616}
{"ts":1758704520000,"o":112563,"h":112553.6,"l":112510,"c":112510,"v":87400,"usd":0.77670933}
{"ts":1758704580000,"o":112510,"h":112510.1,"l":112480,"c":112480,"v":171000,"usd":1.5201187}
{"ts":1758704640000,"o":112480,"h":112483.4,"l":112463.1,"c":112483,"v":107300,"usd":0.95404126}
{"ts":1758704700000,"o":112483,"h":112511,"l":112466.6,"c":112511,"v":88000,"usd":0.78228734}
{"ts":1758704760000,"o":112511,"h":112540,"l":112511,"c":112540,"v":25900,"usd":0.230174}
{"ts":1758704820000,"o":112540,"h":112544,"l":112540,"c":112544,"v":7200,"usd":0.06397598}
{"ts":1758704880000,"o":112544,"h":112559,"l":112544,"c":112559,"v":17100,"usd":0.15193733}
{"ts":1758704940000,"o":112559,"h":112559,"l":112539,"c":112559,"v":132700,"usd":1.17901151}
{"ts":1758705000000,"o":112559,"h":112559,"l":112490.4,"c":112491.5,"v":133400,"usd":1.18540983}
{"ts":1758705060000,"o":112491.5,"h":112507,"l":112480,"c":112480,"v":44500,"usd":0.39557641}
{"ts":1758705120000,"o":112480,"h":112488.1,"l":112468,"c":112487,"v":213800,"usd":1.90091}
{"ts":1758705180000,"o":112487,"h":112487,"l":112481,"c":112481,"v":15200,"usd":0.13513074}
{"ts":1758705240000,"o":112481,"h":112492,"l":112482,"c":112492,"v":30400,"usd":0.27025666}
{"ts":1758705300000,"o":112492,"h":112506,"l":112491.9,"c":112505.9,"v":19100,"usd":0.169778}
{"ts":1758705360000,"o":112505.9,"h":112521,"l":112505.9,"c":112521,"v":33800,"usd":0.30040995}
{"ts":1758705420000,"o":112521,"h":112552.3,"l":112530,"c":112544,"v":75800,"usd":0.67351986}
{"ts":1758705480000,"o":112544,"h":112544,"l":112538,"c":112538,"v":31200,"usd":0.27722921}
{"ts":1758705540000,"o":112538,"h":112538,"l":112521,"c":112521,"v":193000,"usd":1.71507538}
{"ts":1758705600000,"o":112521,"h":112579.3,"l":112521,"c":112543.1,"v":393700,"usd":3.49778399}
{"ts":1758705660000,"o":112543.1,"h":112543,"l":112539,"c":112539,"v":9000,"usd":0.07997014}
{"ts":1758705720000,"o":112539,"h":112533.5,"l":112533.5,"c":112533.5,"v":23500,"usd":0.2088257}
{"ts":1758705780000,"o":112533.5,"h":112533.4,"l":112519,"c":112526,"v":290100,"usd":2.57810292}
{"ts":1758705840000,"o":112526,"h":112545,"l":112526,"c":112545,"v":32400,"usd":0.28791423}
{"ts":1758705900000,"o":112545,"h":112566,"l":112545,"c":112565.9,"v":51100,"usd":0.4539966}
{"ts":1758705960000,"o":112565.9,"h":112591,"l":112566,"c":112591,"v":57600,"usd":0.51166937}
{"ts":1758706020000,"o":112591,"h":112591,"l":112576,"c":112576,"v":23300,"usd":0.20695107}
{"ts":1758706080000,"o":112576,"h":112576,"l":112526,"c":112526,"v":96800,"usd":0.85998498}
{"ts":1758706140000,"o":112526,"h":112520.3,"l":112520.3,"c":112520.3,"v":700,"usd":0.00622111}
{"ts":1758706200000,"o":112520.3,"h":112565.9,"l":112520.4,"c":112565.9,"v":105100,"usd":0.93401754}
{"ts":1758706260000,"o":112565.9,"h":112592.1,"l":112566,"c":112592,"v":32400,"usd":0.28779311}
{"ts":1758706320000,"o":112592,"h":112639.9,"l":112592.1,"c":112639.8,"v":182400,"usd":1.61974316}
{"ts":1758706380000,"o":112639.8,"h":112646.5,"l":112639.8,"c":112646.5,"v":313600,"usd":2.78398256}
{"ts":1758706440000,"o":112646.5,"h":112646.4,"l":112628.5,"c":112628.5,"v":87100,"usd":0.77322691}
{"ts":1758706500000,"o":112628.5,"h":112649,"l":112628.6,"c":112637,"v":258500,"usd":2.29488159}
{"ts":1758706560000,"o":112637,"h":112679.6,"l":112620.4,"c":112658,"v":144300,"usd":1.28100429}
{"ts":1758706620000,"o":112658,"h":112672.9,"l":112658,"c":112672.9,"v":32800,"usd":0.29111205}
{"ts":1758706680000,"o":112672.9,"h":112721,"l":112671,"c":112721,"v":620800,"usd":5.5092131}
{"ts":1758706740000,"o":112721,"h":112749.1,"l":112720.9,"c":112749,"v":166900,"usd":1.48057184}
{"ts":1758706800000,"o":112749,"h":112800,"l":112749,"c":112763.1,"v":874200,"usd":7.75186497}
{"ts":1758706860000,"o":112763.1,"h":112763,"l":112736.3,"c":112748,"v":67200,"usd":0.59599786}
{"ts":1758706920000,"o":112748,"h":112757.9,"l":112740,"c":112740,"v":117200,"usd":1.03944669}
{"ts":1758706980000,"o":112740,"h":112740,"l":112732,"c":112732,"v":29100,"usd":0.25812861}
{"ts":1758707040000,"o":112732,"h":112735,"l":112695,"c":112695.1,"v":225100,"usd":1.99681567}
{"ts":1758707100000,"o":112695.1,"h":112714.6,"l":112695,"c":112706,"v":83300,"usd":0.73906539}
{"ts":1758707160000,"o":112706,"h":112706.1,"l":112706,"c":112706.1,"v":6500,"usd":0.0576719}
{"ts":1758707220000,"o":112706.1,"h":112709.9,"l":112695,"c":112695,"v":140700,"usd":1.24843711}
{"ts":1758707280000,"o":112695,"h":112690,"l":112657,"c":112657,"v":74800,"usd":0.66384528}
{"ts":1758707340000,"o":112657,"h":112657,"l":112655,"c":112655,"v":4600,"usd":0.0408322}
{"ts":1758707400000,"o":112655,"h":112671.2,"l":112636.4,"c":112671.1,"v":142100,"usd":1.26151537}
{"ts":1758707460000,"o":112671.1,"h":112703,"l":112671.1,"c":112695,"v":43600,"usd":0.3868905}
{"ts":1758707520000,"o":112695,"h":112694,"l":112680,"c":112680,"v":12100,"usd":0.10737429}
{"ts":1758707580000,"o":112680,"h":112695,"l":112679,"c":112679,"v":68800,"usd":0.61057324}
{"ts":1758707640000,"o":112679,"h":112679,"l":112663,"c":112663,"v":42200,"usd":0.37453978}
{"ts":1758707700000,"o":112663,"h":112675,"l":112662.6,"c":112675,"v":62200,"usd":0.55207148}
{"ts":1758707760000,"o":112675,"h":112716.9,"l":112675,"c":112697,"v":161600,"usd":1.43386512}
{"ts":1758707820000,"o":112697,"h":112710.7,"l":112692,"c":112701.1,"v":75200,"usd":0.6672619}
{"ts":1758707880000,"o":112701.1,"h":112705,"l":112702,"c":112705,"v":25900,"usd":0.22980746}
{"ts":1758707940000,"o":112705,"h":112710,"l":112705,"c":112710,"v":34100,"usd":0.30255587}
{"ts":1758708000000,"o":112710,"h":112722.9,"l":112718.9,"c":112722.9,"v":31700,"usd":0.28122749}
{"ts":1758708060000,"o":112722.9,"h":112764.4,"l":112722.9,"c":112738.9,"v":305000,"usd":2.70505973}
{"ts":1758708120000,"o":112738.9,"h":112757.9,"l":112726.1,"c":112757.9,"v":63200,"usd":0.56058398}
{"ts":1758708180000,"o":112757.9,"h":112774.7,"l":112751,"c":112751.1,"v":94100,"usd":0.83446626}
{"ts":1758708240000,"o":112751.1,"h":112751,"l":112720.1,"c":112720.1,"v":203700,"usd":1.80673725}
{"ts":1758708300000,"o":112720.1,"h":112774.7,"l":112727.7,"c":112741.5,"v":136000,"usd":1.20613276}
{"ts":1758708360000,"o":112741.5,"h":112741,"l":112731,"c":112733,"v":26800,"usd":0.2377311}
{"ts":1758708420000,"o":112733,"h":112783,"l":112724,"c":112783,"v":513600,"usd":4.55512559}
{"ts":1758708480000,"o":112783,"h":112800,"l":112783,"c":112800,"v":105700,"usd":0.93711303}
{"ts":1758708540000,"o":112800,"h":112841.8,"l":112799.9,"c":112813.7,"v":542200,"usd":4.80580722}
{"ts":1758708600000,"o":112813.7,"h":112841.3,"l":112813.7,"c":112817.4,"v":60500,"usd":0.53619774}
{"ts":1758708660000,"o":112817.4,"h":112817,"l":112812,"c":112812,"v":48900,"usd":0.43345602}
{"ts":1758708720000,"o":112812,"h":112818,"l":112801.7,"c":112818,"v":115300,"usd":1.02209975}
{"ts":1758708780000,"o":112818,"h":112841.6,"l":112817.9,"c":112841.6,"v":172300,"usd":1.52700535}
{"ts":1758708840000,"o":112841.6,"h":112841.6,"l":112816,"c":112816,"v":340400,"usd":3.01716157}
{"ts":1758708900000,"o":112816,"h":112816,"l":112802,"c":112802,"v":93500,"usd":0.82886264}
{"ts":1758708960000,"o":112802,"h":112802,"l":112802,"c":112802,"v":2000,"usd":0.0177302}
{"ts":1758709020000,"o":112802,"h":112808,"l":112802,"c":112808,"v":53500,"usd":0.47427788}
{"ts":1758709080000,"o":112808,"h":112830,"l":112807.9,"c":112830,"v":46100,"usd":0.40863477}
{"ts":1758709140000,"o":112830,"h":112829.9,"l":112822,"c":112822,"v":12400,"usd":0.10990417}
{"ts":1758709200000,"o":112822,"h":112823,"l":112822,"c":112823,"v":39800,"usd":0.3527672}
{"ts":1758709260000,"o":112823,"h":112827,"l":112800,"c":112800,"v":4038900,"usd":35.80388339}
{"ts":1758709320000,"o":112800,"h":112809.4,"l":112799.9,"c":112809.3,"v":6312100,"usd":55.95797266}
{"ts":1758709380000,"o":112809.3,"h":112809.5,"l":112786.4,"c":112786.4,"v":624800,"usd":5.53877984}
{"ts":1758709440000,"o":112786.4,"h":112788,"l":112786.3,"c":112788,"v":25800,"usd":0.22875044}
{"ts":1758709500000,"o":112788,"h":112836.8,"l":112785,"c":112785,"v":344500,"usd":3.05354708}
{"ts":1758709560000,"o":112785,"h":112809.1,"l":112709,"c":112709,"v":636800,"usd":5.64717506}
{"ts":1758709620000,"o":112709,"h":112706,"l":112662.2,"c":112662.2,"v":134800,"usd":1.19613281}
{"ts":1758709680000,"o":112662.2,"h":112667,"l":112662,"c":112662,"v":26400,"usd":0.23432563}
{"ts":1758709740000,"o":112662,"h":112662,"l":112640,"c":112642,"v":79200,"usd":0.70305043}
{"ts":1758709800000,"o":112642,"h":112642,"l":112631.8,"c":112631.8,"v":16000,"usd":0.1420464}
{"ts":1758709860000,"o":112631.8,"h":112676.6,"l":112631.8,"c":112676.6,"v":344100,"usd":3.05466529}
{"ts":1758709920000,"o":112676.6,"h":112676.6,"l":112674,"c":112674,"v":37800,"usd":0.33547538}
{"ts":1758709980000,"o":112674,"h":112712.6,"l":112674,"c":112708,"v":201900,"usd":1.79163886}
{"ts":1758710040000,"o":112708,"h":112696.6,"l":112680,"c":112680,"v":19100,"usd":0.16949063}
{"ts":1758710100000,"o":112680,"h":112725,"l":112676.1,"c":112702.1,"v":141500,"usd":1.25550364}
{"ts":1758710160000,"o":112702.1,"h":112742.3,"l":112702.1,"c":112738,"v":139500,"usd":1.23744722}
{"ts":1758710220000,"o":112738,"h":112768.8,"l":112742.3,"c":112765,"v":13400,"usd":0.11883933}
{"ts":1758710280000,"o":112765,"h":112765,"l":112763,"c":112763,"v":91300,"usd":0.80965068}
{"ts":1758710340000,"o":112763,"h":112800,"l":112763.1,"c":112800,"v":162000,"usd":1.43643932}
{"ts":1758710400000,"o":112800,"h":112800,"l":112799.9,"c":112799.9,"v":18300,"usd":0.16223419}
{"ts":1758710460000,"o":112799.9,"h":112806.2,"l":112800,"c":112806.1,"v":114500,"usd":1.01506221}
{"ts":1758710520000,"o":112806.1,"h":112806.2,"l":112806.1,"c":112806.2,"v":13700,"usd":0.12144776}
{"ts":1758710580000,"o":112806.2,"h":112806.2,"l":112765.1,"c":112765.1,"v":422300,"usd":3.74366719}
{"ts":1758710640000,"o":112765.1,"h":112765,"l":112746.2,"c":112756,"v":152400,"usd":1.35167145}
{"ts":1758710700000,"o":112756,"h":112780,"l":112762.2,"c":112779.9,"v":13700,"usd":0.1214856}
{"ts":1758710760000,"o":112779.9,"h":112780,"l":112779.9,"c":112779.9,"v":91000,"usd":0.8068788}
{"ts":1758710820000,"o":112779.9,"h":112780,"l":112779.9,"c":112780,"v":33100,"usd":0.29349108}
{"ts":1758710880000,"o":112780,"h":112779.9,"l":112764.5,"c":112764.5,"v":193200,"usd":1.71311709}
{"ts":1758710940000,"o":112764.5,"h":112796,"l":112764.6,"c":112796,"v":89000,"usd":0.78917015}
{"ts":1758711000000,"o":112796,"h":112812.3,"l":112796,"c":112812.2,"v":77200,"usd":0.68433886}
{"ts":1758711060000,"o":112812.2,"h":112830,"l":112812,"c":112830,"v":105700,"usd":0.93691372}
{"ts":1758711120000,"o":112830,"h":112830,"l":112813.8,"c":112828.5,"v":157500,"usd":1.39600778}
{"ts":1758711180000,"o":112828.5,"h":112863.1,"l":112828.5,"c":112846.1,"v":746000,"usd":6.61091317}
{"ts":1758711240000,"o":112846.1,"h":112846.1,"l":112819,"c":112819,"v":68700,"usd":0.60887764}
{"ts":1758711300000,"o":112819,"h":112833,"l":112817,"c":112817,"v":147900,"usd":1.31083638}
{"ts":1758711360000,"o":112817,"h":112816.5,"l":112788.9,"c":112788.9,"v":50800,"usd":0.45035098}
{"ts":1758711420000,"o":112788.9,"h":112791,"l":112770,"c":112770,"v":48500,"usd":0.43002366}
{"ts":1758711480000,"o":112770,"h":112887,"l":112770,"c":112878,"v":383500,"usd":3.39832871}
{"ts":1758711540000,"o":112878,"h":112906,"l":112878,"c":112906,"v":214100,"usd":1.89650062}
{"ts":1758711600000,"o":112906,"h":112934.5,"l":112905,"c":112905,"v":187900,"usd":1.66402396}
{"ts":1758711660000,"o":112905,"h":112919.7,"l":112895,"c":112908,"v":291800,"usd":2.58442235}
{"ts":1758711720000,"o":112908,"h":112919.8,"l":112908,"c":112919.8,"v":87600,"usd":0.77582935}
{"ts":1758711780000,"o":112919.8,"h":112934.3,"l":112919.9,"c":112928.1,"v":60200,"usd":0.53306958}
{"ts":1758711840000,"o":112928.1,"h":112974.7,"l":112916.7,"c":112958.5,"v":1447200,"usd":12.81375864}
{"ts":1758711900000,"o":112958.5,"h":112958.5,"l":112941,"c":112941.1,"v":50800,"usd":0.44975313}
{"ts":1758711960000,"o":112941.1,"h":113000,"l":112941,"c":112971.3,"v":530600,"usd":4.69676224}
{"ts":1758712020000,"o":112971.3,"h":113000,"l":112971.2,"c":113000,"v":350000,"usd":3.09767141}
{"ts":1758712080000,"o":113000,"h":113047.7,"l":112988.1,"c":113042.1,"v":1318000,"usd":11.66185872}
{"ts":1758712140000,"o":113042.1,"h":113042.1,"l":113007,"c":113007.1,"v":307000,"usd":2.71602125}
{"ts":1758712200000,"o":113007.1,"h":113074.1,"l":113006,"c":113047.2,"v":744700,"usd":6.58789373}
{"ts":1758712260000,"o":113047.2,"h":113073.3,"l":113047.2,"c":113068,"v":157300,"usd":1.39118495}
{"ts":1758712320000,"o":113068,"h":113098.3,"l":113068.1,"c":113096.5,"v":304500,"usd":2.69268119}
{"ts":1758712380000,"o":113096.5,"h":113137.8,"l":113096.5,"c":113122,"v":963100,"usd":8.51457961}
{"ts":1758712440000,"o":113122,"h":113125.1,"l":113025.5,"c":113064.5,"v":480400,"usd":4.24896126}
{"ts":1758712500000,"o":113064.5,"h":113059,"l":113033,"c":113058.9,"v":372400,"usd":3.2942054}
{"ts":1758712560000,"o":113058.9,"h":113106,"l":113059,"c":113105.1,"v":161100,"usd":1.42442713}
{"ts":1758712620000,"o":113105.1,"h":113106,"l":113090.6,"c":113090.6,"v":179800,"usd":1.58977277}
{"ts":1758712680000,"o":113090.6,"h":113090,"l":113047,"c":113047,"v":173200,"usd":1.53191711}
{"ts":1758712740000,"o":113047,"h":113047.9,"l":113017.7,"c":113047.9,"v":283000,"usd":2.50372338}
{"ts":1758712800000,"o":113047.9,"h":113047.9,"l":113001.9,"c":113001.9,"v":120800,"usd":1.06882777}
{"ts":1758712860000,"o":113001.9,"h":113019.8,"l":112983.2,"c":113019,"v":233000,"usd":2.06216924}
{"ts":1758712920000,"o":113019,"h":113022,"l":113010,"c":113010,"v":356200,"usd":3.15170722}
{"ts":1758712980000,"o":113010,"h":113023,"l":113010,"c":113023,"v":229100,"usd":2.02724836}
{"ts":1758713040000,"o":113023,"h":113042.4,"l":113011,"c":113039,"v":91000,"usd":0.80512614}
{"ts":1758713100000,"o":113039,"h":113072.8,"l":113039,"c":113072.8,"v":131800,"usd":1.16572993}
{"ts":1758713160000,"o":113072.8,"h":113075,"l":113072.7,"c":113075,"v":104100,"usd":0.92063571}
{"ts":1758713220000,"o":113075,"h":113075.5,"l":113058.6,"c":113069.1,"v":151100,"usd":1.33637946}
{"ts":1758713280000,"o":113069.1,"h":113069,"l":113012.2,"c":113012.2,"v":76800,"usd":0.67943701}
{"ts":1758713340000,"o":113012.2,"h":113012.1,"l":113000,"c":113000,"v":18100,"usd":0.16016241}
{"ts":1758713400000,"o":113000,"h":113030.3,"l":113000.1,"c":113022,"v":254400,"usd":2.25122867}
{"ts":1758713460000,"o":113022,"h":113058,"l":113016,"c":113047,"v":141300,"usd":1.24994338}
{"ts":1758713520000,"o":113047,"h":113047,"l":113030.7,"c":113033,"v":76400,"usd":0.67588914}
{"ts":1758713580000,"o":113033,"h":113032,"l":113008.7,"c":113032,"v":191600,"usd":1.69535662}
{"ts":1758713640000,"o":113032,"h":113065,"l":113032,"c":113058.9,"v":58200,"usd":0.51481604}
{"ts":1758713700000,"o":113058.9,"h":113074.2,"l":112983.3,"c":112983.4,"v":264800,"usd":2.34221128}
{"ts":1758713760000,"o":112983.4,"h":112985.3,"l":112933.4,"c":112973.9,"v":457400,"usd":4.04910885}
{"ts":1758713820000,"o":112973.9,"h":112997.9,"l":112939,"c":112939,"v":137900,"usd":1.22048339}
{"ts":1758713880000,"o":112939,"h":112939.1,"l":112890.7,"c":112890.8,"v":124200,"usd":1.09995702}
{"ts":1758713940000,"o":112890.8,"h":112903.3,"l":112841.5,"c":112841.5,"v":139200,"usd":1.23328493}
{"ts":1758714000000,"o":112841.5,"h":112897.9,"l":112841.6,"c":112897.9,"v":150900,"usd":1.33685084}
{"ts":1758714060000,"o":112897.9,"h":112967.6,"l":112897.9,"c":112962.6,"v":334100,"usd":2.9582443}
{"ts":1758714120000,"o":112962.6,"h":112989.9,"l":112949.9,"c":112975,"v":240500,"usd":2.12888179}
{"ts":1758714180000,"o":112975,"h":113030.4,"l":112963.8,"c":113030.4,"v":290400,"usd":2.56985707}
{"ts":1758714240000,"o":113030.4,"h":113030.3,"l":113022,"c":113022.1,"v":130600,"usd":1.1554779}
{"ts":1758714300000,"o":113022.1,"h":113022.1,"l":113018,"c":113019,"v":212500,"usd":1.88016377}
{"ts":1758714360000,"o":113019,"h":113034.6,"l":113007.8,"c":113007.8,"v":367900,"usd":3.25494022}
{"ts":1758714420000,"o":113007.8,"h":113007.8,"l":113000,"c":113000,"v":170700,"usd":1.51057697}
{"ts":1758714480000,"o":113000,"h":113035.2,"l":112996.1,"c":113028.7,"v":316200,"usd":2.7978395}
{"ts":1758714540000,"o":113028.7,"h":113028.8,"l":113012,"c":113012,"v":180800,"usd":1.59976864}
{"ts":1758714600000,"o":113012,"h":113019.6,"l":113012,"c":113019.6,"v":99900,"usd":0.88395999}
{"ts":1758714660000,"o":113019.6,"h":113033.9,"l":113019.6,"c":113033.9,"v":22100,"usd":0.19552018}
{"ts":1758714720000,"o":113033.9,"h":113034,"l":112958.9,"c":112959,"v":356300,"usd":3.15270984}
{"ts":1758714780000,"o":112959,"h":112952.1,"l":112906,"c":112915.9,"v":67300,"usd":0.59597936}
{"ts":1758714840000,"o":112915.9,"h":112906.1,"l":112868.4,"c":112877.3,"v":229100,"usd":2.02957269}
{"ts":1758714900000,"o":112877.3,"h":112919.5,"l":112877,"c":112909.1,"v":264800,"usd":2.34569296}
{"ts":1758714960000,"o":112909.1,"h":112978.1,"l":112909.1,"c":112972.3,"v":410000,"usd":3.62984023}
{"ts":1758715020000,"o":112972.3,"h":112986.8,"l":112969,"c":112984,"v":27200,"usd":0.24074349}
{"ts":1758715080000,"o":112984,"h":113016,"l":112985,"c":113015.9,"v":26900,"usd":0.23804989}
{"ts":1758715140000,"o":113015.9,"h":113021.5,"l":113005,"c":113021.4,"v":77700,"usd":0.68751395}
{"ts":1758715200000,"o":113021.4,"h":113021.4,"l":113006,"c":113006,"v":36100,"usd":0.31942379}
{"ts":1758715260000,"o":113006,"h":113006,"l":113000,"c":113005,"v":29200,"usd":0.25839925}
{"ts":1758715320000,"o":113005,"h":113005,"l":112990,"c":113000.9,"v":143800,"usd":1.27262988}
{"ts":1758715380000,"o":113000.9,"h":113001,"l":112997,"c":112997,"v":38400,"usd":0.33982155}
{"ts":1758715440000,"o":112997,"h":112997,"l":112971.5,"c":112992,"v":207300,"usd":1.83464896}
{"ts":1758715500000,"o":112992,"h":112997,"l":112980.3,"c":112980.3,"v":65000,"usd":0.57524364}
{"ts":1758715560000,"o":112980.3,"h":112980.3,"l":112972,"c":112972,"v":43100,"usd":0.38148492}
{"ts":1758715620000,"o":112972,"h":112972,"l":112955,"c":112964,"v":297000,"usd":2.62923192}
{"ts":1758715680000,"o":112964,"h":112967.5,"l":112946.5,"c":112962.9,"v":246000,"usd":2.17773743}
{"ts":1758715740000,"o":112962.9,"h":112964,"l":112946.4,"c":112946.5,"v":91400,"usd":0.80914091}
{"ts":1758715800000,"o":112946.5,"h":112951,"l":112929.9,"c":112929.9,"v":61800,"usd":0.5471609}
{"ts":1758715860000,"o":112929.9,"h":112992.8,"l":112921.9,"c":112992.8,"v":398900,"usd":3.53096462}
{"ts":1758715920000,"o":112992.8,"h":112992.8,"l":112990,"c":112990.1,"v":157200,"usd":1.3912567}
{"ts":1758715980000,"o":112990.1,"h":113028,"l":112991,"c":112992.1,"v":344700,"usd":3.05014944}
{"ts":1758716040000,"o":112992.1,"h":113017.7,"l":112992,"c":113017.7,"v":107900,"usd":0.95479234}
{"ts":1758716100000,"o":113017.7,"h":113018,"l":113017.6,"c":113017.9,"v":52500,"usd":0.46453047}
{"ts":1758716160000,"o":113017.9,"h":113052.8,"l":113018,"c":113035.7,"v":279700,"usd":2.47421967}
{"ts":1758716220000,"o":113035.7,"h":113035.6,"l":112953,"c":112970,"v":294500,"usd":2.60656497}
{"ts":1758716280000,"o":112970,"h":112995.9,"l":112978.7,"c":112993,"v":80000,"usd":0.7080154}
{"ts":1758716340000,"o":112993,"h":113018.8,"l":112993,"c":112995,"v":122300,"usd":1.08221891}
{"ts":1758716400000,"o":112995,"h":113005,"l":112995,"c":113005,"v":9100,"usd":0.08053017}
{"ts":1758716460000,"o":113005,"h":113005,"l":112991,"c":112991,"v":63700,"usd":0.56369968}
{"ts":1758716520000,"o":112991,"h":113001,"l":112991.1,"c":112995.1,"v":23200,"usd":0.2053157}
{"ts":1758716580000,"o":112995.1,"h":112995,"l":112926,"c":112970,"v":331200,"usd":2.93188319}
{"ts":1758716640000,"o":112970,"h":112966,"l":112920,"c":112929,"v":106000,"usd":0.93852025}
{"ts":1758716700000,"o":112929,"h":112974,"l":112929,"c":112972.8,"v":441300,"usd":3.9070649}
{"ts":1758716760000,"o":112972.8,"h":112989.5,"l":112972.7,"c":112989.5,"v":109700,"usd":0.97097351}
{"ts":1758716820000,"o":112989.5,"h":113016.2,"l":112989.5,"c":113016.2,"v":199300,"usd":1.76372719}
{"ts":1758716880000,"o":113016.2,"h":113020,"l":113006,"c":113020,"v":340500,"usd":3.01284933}
{"ts":1758716940000,"o":113020,"h":113020,"l":113009,"c":113009.1,"v":78800,"usd":0.69723298}
{"ts":1758717000000,"o":113009.1,"h":113009,"l":113002,"c":113002,"v":23600,"usd":0.20883791}
{"ts":1758717060000,"o":113002,"h":113025.5,"l":113002,"c":113025.5,"v":103400,"usd":0.91487289}
{"ts":1758717120000,"o":113025.5,"h":113031,"l":113002.2,"c":113013.4,"v":274700,"usd":2.4305336}
{"ts":1758717180000,"o":113013.4,"h":113024.3,"l":113008,"c":113024.2,"v":101900,"usd":0.90165206}
{"ts":1758717240000,"o":113024.2,"h":113039.8,"l":113008,"c":113008,"v":275100,"usd":2.43396332}
{"ts":1758717300000,"o":113008,"h":113008.1,"l":113007,"c":113007.1,"v":69700,"usd":0.61676986}
{"ts":1758717360000,"o":113007.1,"h":113036.8,"l":113007.1,"c":113036.8,"v":123400,"usd":1.09186794}
{"ts":1758717420000,"o":113036.8,"h":113051.5,"l":113036.8,"c":113042,"v":71800,"usd":0.63517884}
{"ts":1758717480000,"o":113042,"h":113074.5,"l":113043,"c":113050,"v":173800,"usd":1.53715603}
{"ts":1758717540000,"o":113050,"h":113049,"l":113029,"c":113029,"v":58000,"usd":0.51308344}
{"ts":1758717600000,"o":113029,"h":113030,"l":113020,"c":113030,"v":121900,"usd":1.07854623}
{"ts":1758717660000,"o":113030,"h":113069.3,"l":113030,"c":113067.8,"v":191300,"usd":1.69208613}
{"ts":1758717720000,"o":113067.8,"h":113068.1,"l":113067.8,"c":113068.1,"v":249600,"usd":2.2075215}
{"ts":1758717780000,"o":113068.1,"h":113075,"l":113068.1,"c":113075,"v":220500,"usd":1.95011727}
{"ts":1758717840000,"o":113075,"h":113083.9,"l":113075,"c":113083.2,"v":135500,"usd":1.19826294}
{"ts":1758717900000,"o":113083.2,"h":113083.2,"l":113064,"c":113064,"v":289400,"usd":2.55930931}
{"ts":1758717960000,"o":113064,"h":113080.2,"l":113063,"c":113065,"v":44600,"usd":0.39444095}
{"ts":1758718020000,"o":113065,"h":113083.2,"l":113065,"c":113083.1,"v":62300,"usd":0.55095655}
{"ts":1758718080000,"o":113083.1,"h":113083.2,"l":113083.1,"c":113083.2,"v":61000,"usd":0.53942512}
{"ts":1758718140000,"o":113083.2,"h":113092,"l":113083.1,"c":113092,"v":235700,"usd":2.08426667}
{"ts":1758718200000,"o":113092,"h":113094.6,"l":113091.9,"c":113094.6,"v":54800,"usd":0.48455307}
{"ts":1758718260000,"o":113094.6,"h":113094.6,"l":113094.5,"c":113094.5,"v":44300,"usd":0.39170946}
{"ts":1758718320000,"o":113094.5,"h":113094.6,"l":113071,"c":113071.1,"v":248200,"usd":2.19467961}
{"ts":1758718380000,"o":113071.1,"h":113071.1,"l":113054.5,"c":113054.5,"v":89600,"usd":0.79242848}
{"ts":1758718440000,"o":113054.5,"h":113054.5,"l":113000,"c":113000,"v":322000,"usd":2.84912224}
{"ts":1758718500000,"o":113000,"h":113000,"l":112999,"c":112999.1,"v":5800,"usd":0.05132768}
{"ts":1758718560000,"o":112999.1,"h":113012.9,"l":112999,"c":113012.9,"v":54800,"usd":0.48495305}
{"ts":1758718620000,"o":113012.9,"h":113012.9,"l":113011,"c":113011,"v":68700,"usd":0.6078927}
{"ts":1758718680000,"o":113011,"h":113026,"l":113011.1,"c":113026,"v":136000,"usd":1.2033972}
{"ts":1758718740000,"o":113026,"h":113065.9,"l":113027,"c":113054.9,"v":307800,"usd":2.72280657}
{"ts":1758718800000,"o":113054.9,"h":113071.7,"l":113053,"c":113053,"v":112600,"usd":0.99586008}
{"ts":1758718860000,"o":113053,"h":113068,"l":113053,"c":113053.1,"v":64500,"usd":0.57047447}
{"ts":1758718920000,"o":113053.1,"h":113063,"l":113020,"c":113040,"v":460800,"usd":4.07671315}
{"ts":1758718980000,"o":113040,"h":113057.4,"l":113041,"c":113057.3,"v":10900,"usd":0.09642322}
{"ts":1758719040000,"o":113057.3,"h":113059.6,"l":113057.4,"c":113059.5,"v":198500,"usd":1.75572989}
{"ts":1758719100000,"o":113059.5,"h":113076,"l":113059.5,"c":113076,"v":134500,"usd":1.18962514}
{"ts":1758719160000,"o":113076,"h":113090.2,"l":113076,"c":113088.1,"v":588500,"usd":5.20382105}
{"ts":1758719220000,"o":113088.1,"h":113088,"l":113060,"c":113060,"v":65400,"usd":0.57835453}
{"ts":1758719280000,"o":113060,"h":113060,"l":113005.7,"c":113019,"v":323800,"usd":2.86454581}
{"ts":1758719340000,"o":113019,"h":113030,"l":113019.9,"c":113030,"v":156500,"usd":1.38469453}
{"ts":1758719400000,"o":113030,"h":113030,"l":113029,"c":113029,"v":40300,"usd":0.35654251}
{"ts":1758719460000,"o":113029,"h":113061.2,"l":113020,"c":113020,"v":315900,"usd":2.79468887}
{"ts":1758719520000,"o":113020,"h":113049.6,"l":112996.5,"c":113042,"v":264000,"usd":2.33580999}
{"ts":1758719580000,"o":113042,"h":113042,"l":112999.1,"c":112999.1,"v":33700,"usd":0.29816182}
{"ts":1758719640000,"o":112999.1,"h":112996,"l":112963,"c":112976,"v":153100,"usd":1.35521948}
{"ts":1758719700000,"o":112976,"h":113000,"l":112977.3,"c":113000,"v":47600,"usd":0.42126785}
{"ts":1758719760000,"o":113000,"h":113008.4,"l":112998,"c":113008.4,"v":39500,"usd":0.34955678}
{"ts":1758719820000,"o":113008.4,"h":113037.1,"l":113008.4,"c":113037,"v":224100,"usd":1.98275146}
{"ts":1758719880000,"o":113037,"h":113037.1,"l":113037,"c":113037.1,"v":1900,"usd":0.01680873}
{"ts":1758719940000,"o":113037.1,"h":113065.3,"l":113037.1,"c":113050,"v":316000,"usd":2.79502767}
{"ts":1758720000000,"o":113050,"h":113050,"l":113025.7,"c":113045.6,"v":503200,"usd":4.45155855}
{"ts":1758720060000,"o":113045.6,"h":113046,"l":113020,"c":113046,"v":177000,"usd":1.56591704}
{"ts":1758720120000,"o":113046,"h":113053.3,"l":113034.2,"c":113051,"v":162100,"usd":1.43387035}
{"ts":1758720180000,"o":113051,"h":113115.4,"l":113051,"c":113114.9,"v":1143900,"usd":10.11535037}
{"ts":1758720240000,"o":113114.9,"h":113141.7,"l":113109.8,"c":113141.7,"v":249700,"usd":2.20715355}
{"ts":1758720300000,"o":113141.7,"h":113141.7,"l":113124.8,"c":113124.9,"v":23800,"usd":0.21036757}
{"ts":1758720360000,"o":113124.9,"h":113142.1,"l":113124.1,"c":113142.1,"v":153200,"usd":1.35421175}
{"ts":1758720420000,"o":113142.1,"h":113142,"l":113128,"c":113128.9,"v":32800,"usd":0.28991591}
{"ts":1758720480000,"o":113128.9,"h":113129,"l":113123,"c":113123,"v":52700,"usd":0.46584523}
{"ts":1758720540000,"o":113123,"h":113140.9,"l":113124,"c":113130,"v":90300,"usd":0.79815282}
{"ts":1758720600000,"o":113130,"h":113129,"l":113032.5,"c":113035.2,"v":563600,"usd":4.98464883}
{"ts":1758720660000,"o":113035.2,"h":113095.9,"l":112969.1,"c":113026.6,"v":510700,"usd":4.51824314}
{"ts":1758720720000,"o":113026.6,"h":113100,"l":113028,"c":113046.6,"v":481300,"usd":4.25669366}
{"ts":1758720780000,"o":113046.6,"h":113055.4,"l":112998,"c":113047.6,"v":392200,"usd":3.47011056}
{"ts":1758720840000,"o":113047.6,"h":113091.9,"l":113019,"c":113023,"v":293800,"usd":2.59864175}
{"ts":1758720900000,"o":113023,"h":113109,"l":113024,"c":113093.9,"v":414000,"usd":3.66113887}
{"ts":1758720960000,"o":113093.9,"h":113139.8,"l":113080,"c":113134.1,"v":263600,"usd":2.33029092}
{"ts":1758721020000,"o":113134.1,"h":113129.1,"l":113077,"c":113089,"v":205200,"usd":1.81442303}
{"ts":1758721080000,"o":113089,"h":113089.9,"l":112900,"c":112941,"v":615700,"usd":5.45032126}
{"ts":1758721140000,"o":112941,"h":112967.9,"l":112900.1,"c":112943,"v":307500,"usd":2.72272311}
{"ts":1758721200000,"o":112943,"h":113099.9,"l":112943,"c":113089.8,"v":575600,"usd":5.09236761}
{"ts":1758721260000,"o":113089.8,"h":113217.9,"l":113089.7,"c":113217.9,"v":778000,"usd":6.8755151}
{"ts":1758721320000,"o":113217.9,"h":113240.2,"l":113134.4,"c":113172,"v":704400,"usd":6.22321541}
{"ts":1758721380000,"o":113172,"h":113228.6,"l":113181,"c":113195,"v":471300,"usd":4.16312122}
{"ts":1758721440000,"o":113195,"h":113207.6,"l":113125.5,"c":113135.8,"v":783800,"usd":6.92589205}
{"ts":1758721500000,"o":113135.8,"h":113140.9,"l":113088,"c":113107,"v":1098500,"usd":9.71091991}
{"ts":1758721560000,"o":113107,"h":113145.6,"l":113000.1,"c":113028.8,"v":463500,"usd":4.09811718}
{"ts":1758721620000,"o":113028.8,"h":113093.8,"l":113028.9,"c":113048,"v":598800,"usd":5.29640421}
{"ts":1758721680000,"o":113048,"h":113111.1,"l":113038.3,"c":113070.6,"v":251100,"usd":2.22052831}
{"ts":1758721740000,"o":113070.6,"h":113118.7,"l":113067.1,"c":113079.5,"v":250600,"usd":2.21591365}
{"ts":1758721800000,"o":113079.5,"h":113079,"l":112998.1,"c":112998.1,"v":202300,"usd":1.79010775}
{"ts":1758721860000,"o":112998.1,"h":113011,"l":112950.1,"c":112956.7,"v":408000,"usd":3.61149961}
{"ts":1758721920000,"o":112956.7,"h":113016.5,"l":112900,"c":112912.6,"v":481600,"usd":4.26317024}
{"ts":1758721980000,"o":112912.6,"h":112981.7,"l":112912.7,"c":112974.6,"v":723900,"usd":6.40908175}
{"ts":1758722040000,"o":112974.6,"h":113050.5,"l":112974.7,"c":113012.5,"v":596500,"usd":5.27899423}
{"ts":1758722100000,"o":113012.5,"h":113011,"l":112912,"c":112936.5,"v":353200,"usd":3.12668544}
{"ts":1758722160000,"o":112936.5,"h":112945,"l":112900.1,"c":112941,"v":109000,"usd":0.96518513}
{"ts":1758722220000,"o":112941,"h":112945,"l":112860.1,"c":112900,"v":210500,"usd":1.86451166}
{"ts":1758722280000,"o":112900,"h":112924,"l":112842.3,"c":112852,"v":220100,"usd":1.95005371}
{"ts":1758722340000,"o":112852,"h":112855.9,"l":112813.4,"c":112835,"v":204100,"usd":1.80867837}
{"ts":1758722400000,"o":112835,"h":112858.9,"l":112802.8,"c":112816.2,"v":324300,"usd":2.87390243}
{"ts":1758722460000,"o":112816.2,"h":112913.2,"l":112831,"c":112909.4,"v":312500,"usd":2.76852875}
{"ts":1758722520000,"o":112909.4,"h":112940.6,"l":112893.2,"c":112916.3,"v":152200,"usd":1.34776917}
{"ts":1758722580000,"o":112916.3,"h":112997,"l":112916.1,"c":112993,"v":319200,"usd":2.82583416}
{"ts":1758722640000,"o":112993,"h":113041,"l":112961.4,"c":113039.9,"v":447500,"usd":3.95947842}
{"ts":1758722700000,"o":113039.9,"h":113073,"l":113015,"c":113057.4,"v":145000,"usd":1.28243762}
{"ts":1758722760000,"o":113057.4,"h":113066.2,"l":113024,"c":113024,"v":23300,"usd":0.20610249}
{"ts":1758722820000,"o":113024,"h":113024,"l":112975.5,"c":112981.1,"v":229700,"usd":2.03272624}
{"ts":1758722880000,"o":112981.1,"h":113003.2,"l":112969.3,"c":113003.2,"v":37800,"usd":0.33454505}
{"ts":1758722940000,"o":113003.2,"h":113019,"l":112990.5,"c":112996,"v":108500,"usd":0.96010059}
{"ts":1758723000000,"o":112996,"h":113029.5,"l":112992,"c":113029.5,"v":106100,"usd":0.93888034}
{"ts":1758723060000,"o":113029.5,"h":113058.5,"l":113029.6,"c":113058.4,"v":166600,"usd":1.47371855}
{"ts":1758723120000,"o":113058.4,"h":113147.6,"l":113058.4,"c":113147.6,"v":278200,"usd":2.46002818}
{"ts":1758723180000,"o":113147.6,"h":113186,"l":113075.3,"c":113089.1,"v":619000,"usd":5.47054974}
{"ts":1758723240000,"o":113089.1,"h":113104.3,"l":113061.1,"c":113073.2,"v":351500,"usd":3.1085133}
{"ts":1758723300000,"o":113073.2,"h":113150.3,"l":113077,"c":113150.3,"v":192000,"usd":1.69717754}
{"ts":1758723360000,"o":113150.3,"h":113179,"l":113148.2,"c":113148.2,"v":95900,"usd":0.84737361}
{"ts":1758723420000,"o":113148.2,"h":113174.1,"l":113146.1,"c":113167,"v":170200,"usd":1.50401594}
{"ts":1758723480000,"o":113167,"h":113174.9,"l":113156,"c":113156,"v":73400,"usd":0.64856638}
{"ts":1758723540000,"o":113156,"h":113154,"l":113083.2,"c":113087.3,"v":219900,"usd":1.94430544}
{"ts":1758723600000,"o":113087.3,"h":113118.5,"l":113070.1,"c":113118.5,"v":147200,"usd":1.30165173}
{"ts":1758723660000,"o":113118.5,"h":113163.5,"l":113070,"c":113070.1,"v":210800,"usd":1.86341825}
{"ts":1758723720000,"o":113070.1,"h":113074,"l":113028.5,"c":113067.2,"v":80100,"usd":0.70841961}
{"ts":1758723780000,"o":113067.2,"h":113134.7,"l":113067.3,"c":113134.7,"v":223200,"usd":1.97377953}
{"ts":1758723840000,"o":113134.7,"h":113163.3,"l":113106.9,"c":113107,"v":124700,"usd":1.10208093}
{"ts":1758723900000,"o":113107,"h":113106.9,"l":113008.5,"c":113024.3,"v":264500,"usd":2.34015328}
{"ts":1758723960000,"o":113024.3,"h":113156.2,"l":113026.1,"c":113156.2,"v":64800,"usd":0.57297216}
{"ts":1758724020000,"o":113156.2,"h":113162.2,"l":113098.7,"c":113098.7,"v":89600,"usd":0.7920567}
{"ts":1758724080000,"o":113098.7,"h":113118.8,"l":113060.8,"c":113099.2,"v":234900,"usd":2.0771933}
{"ts":1758724140000,"o":113099.2,"h":113135,"l":113099.1,"c":113129,"v":93000,"usd":0.82216821}
{"ts":1758724200000,"o":113129,"h":113162.1,"l":113136.3,"c":113150.8,"v":48100,"usd":0.42508146}
{"ts":1758724260000,"o":113150.8,"h":113175.3,"l":113150.8,"c":113175.3,"v":54200,"usd":0.47893277}
{"ts":1758724320000,"o":113175.3,"h":113237.1,"l":113175.4,"c":113226.3,"v":1498000,"usd":13.23197018}
{"ts":1758724380000,"o":113226.3,"h":113266.8,"l":113215.9,"c":113215.9,"v":347900,"usd":3.07217024}
{"ts":1758724440000,"o":113215.9,"h":113215,"l":113139.3,"c":113150,"v":117000,"usd":1.03381377}
{"ts":1758724500000,"o":113150,"h":113153.1,"l":113111,"c":113148.9,"v":170500,"usd":1.50695859}
{"ts":1758724560000,"o":113148.9,"h":113245,"l":113129.3,"c":113240,"v":272600,"usd":2.40787524}
{"ts":1758724620000,"o":113240,"h":113239,"l":113208.8,"c":113210,"v":267500,"usd":2.36260869}
{"ts":1758724680000,"o":113210,"h":113219.5,"l":113183.5,"c":113219.5,"v":25400,"usd":0.22438273}
{"ts":1758724740000,"o":113219.5,"h":113236.3,"l":113200.1,"c":113227,"v":95900,"usd":0.84704676}
{"ts":1758724800000,"o":113227,"h":113261.4,"l":113228,"c":113231,"v":117600,"usd":1.0383849}
{"ts":1758724860000,"o":113231,"h":113266.5,"l":113231.9,"c":113253,"v":132300,"usd":1.16823117}
{"ts":1758724920000,"o":113253,"h":113266.6,"l":113233.8,"c":113266.3,"v":168300,"usd":1.48605372}
{"ts":1758724980000,"o":113266.3,"h":113320.2,"l":113266.4,"c":113304.7,"v":1712000,"usd":15.11202209}
{"ts":1758725040000,"o":113304.7,"h":113396.3,"l":113294.9,"c":113389.3,"v":1224600,"usd":10.8041368}
{"ts":1758725100000,"o":113389.3,"h":113391.8,"l":113351.4,"c":113372.1,"v":694300,"usd":6.1238079}
{"ts":1758725160000,"o":113372.1,"h":113372,"l":113308.4,"c":113327.6,"v":371400,"usd":3.27687533}
{"ts":1758725220000,"o":113327.6,"h":113381.1,"l":113320.3,"c":113381.1,"v":202800,"usd":1.78937095}
{"ts":1758725280000,"o":113381.1,"h":113467.8,"l":113381.1,"c":113416.4,"v":2077600,"usd":18.31446992}
{"ts":1758725340000,"o":113416.4,"h":113480.5,"l":113405.1,"c":113424.2,"v":1027300,"usd":9.05533046}
{"ts":1758725400000,"o":113424.2,"h":113506,"l":113413.9,"c":113496.5,"v":1256700,"usd":11.07538736}
{"ts":1758725460000,"o":113496.5,"h":113588.8,"l":113505.9,"c":113556.1,"v":1196600,"usd":10.53828089}
{"ts":1758725520000,"o":113556.1,"h":113734,"l":113555.4,"c":113690.2,"v":3699000,"usd":32.53918372}
{"ts":1758725580000,"o":113690.2,"h":113869.6,"l":113680,"c":113854.1,"v":2586000,"usd":22.72518303}
{"ts":1758725640000,"o":113854.1,"h":113875,"l":113772.3,"c":113795,"v":2461200,"usd":21.62450844}
{"ts":1758725700000,"o":113795,"h":113852.4,"l":113768.8,"c":113782.8,"v":1190900,"usd":10.4639333}
{"ts":1758725760000,"o":113782.8,"h":113897.3,"l":113760,"c":113885.7,"v":2550000,"usd":22.39837588}
{"ts":1758725820000,"o":113885.7,"h":113899,"l":113781.7,"c":113815.8,"v":1602700,"usd":14.0818762}
{"ts":1758725880000,"o":113815.8,"h":113820.6,"l":113702.7,"c":113768,"v":891900,"usd":7.84069064}
{"ts":1758725940000,"o":113768,"h":113787.1,"l":113709.2,"c":113748.3,"v":877000,"usd":7.7100613}
{"ts":1758726000000,"o":113748.3,"h":113772.5,"l":113691.5,"c":113716.7,"v":1080700,"usd":9.5024305}
{"ts":1758726060000,"o":113716.7,"h":113884.9,"l":113716.7,"c":113842,"v":1381200,"usd":12.13424874}
{"ts":1758726120000,"o":113842,"h":113896.8,"l":113815.1,"c":113841.3,"v":731200,"usd":6.42126878}
{"ts":1758726180000,"o":113841.3,"h":113889.9,"l":113822,"c":113822,"v":397700,"usd":3.49293055}
{"ts":1758726240000,"o":113822,"h":113818,"l":113739.8,"c":113786.9,"v":492900,"usd":4.33273071}
{"ts":1758726300000,"o":113786.9,"h":113778.1,"l":113686.9,"c":113688.3,"v":747900,"usd":6.57649778}
{"ts":1758726360000,"o":113688.3,"h":113797.1,"l":113711.9,"c":113738.3,"v":153000,"usd":1.34488365}
{"ts":1758726420000,"o":113738.3,"h":113738.9,"l":113639,"c":113644.9,"v":574800,"usd":5.05574355}
{"ts":1758726480000,"o":113644.9,"h":113658.5,"l":113581.6,"c":113616.5,"v":960600,"usd":8.45517507}
{"ts":1758726540000,"o":113616.5,"h":113691.2,"l":113615.7,"c":113685.5,"v":471800,"usd":4.15207234}
{"ts":1758726600000,"o":113685.5,"h":113685.5,"l":113643.7,"c":113646.6,"v":454200,"usd":3.99652241}
{"ts":1758726660000,"o":113646.6,"h":113746.2,"l":113643.7,"c":113643.7,"v":1023700,"usd":9.00434152}
{"ts":1758726720000,"o":113643.7,"h":113640.1,"l":113558.3,"c":113569.5,"v":697000,"usd":6.13592965}
{"ts":1758726780000,"o":113569.5,"h":113615,"l":113525.7,"c":113531,"v":583800,"usd":5.14016431}
{"ts":1758726840000,"o":113531,"h":113576.7,"l":113483.1,"c":113541.2,"v":853500,"usd":7.51834263}
{"ts":1758726900000,"o":113541.2,"h":113568.8,"l":113464.8,"c":113490,"v":700500,"usd":6.17163683}
{"ts":1758726960000,"o":113490,"h":113583.1,"l":113482,"c":113583,"v":306400,"usd":2.69881556}
{"ts":1758727020000,"o":113583,"h":113649.3,"l":113583.1,"c":113610,"v":429700,"usd":3.78151559}
{"ts":1758727080000,"o":113610,"h":113600.1,"l":113487.3,"c":113487.3,"v":337700,"usd":2.9742179}
{"ts":1758727140000,"o":113487.3,"h":113579.9,"l":113481.4,"c":113543.1,"v":174700,"usd":1.53900911}
{"ts":1758727200000,"o":113543.1,"h":113551.9,"l":113496.6,"c":113514.1,"v":344600,"usd":3.03552487}
{"ts":1758727260000,"o":113514.1,"h":113555.6,"l":113510.7,"c":113547.8,"v":175800,"usd":1.54839069}
{"ts":1758727320000,"o":113547.8,"h":113541.4,"l":113518.1,"c":113520.6,"v":214500,"usd":1.88937246}
{"ts":1758727380000,"o":113520.6,"h":113574,"l":113516.5,"c":113574,"v":795800,"usd":7.00882135}
{"ts":1758727440000,"o":113574,"h":113649.3,"l":113574,"c":113642.6,"v":398000,"usd":3.50263021}
{"ts":1758727500000,"o":113642.6,"h":113721.5,"l":113635.8,"c":113686.6,"v":373400,"usd":3.28463536}
{"ts":1758727560000,"o":113686.6,"h":113735,"l":113660.1,"c":113682.2,"v":230800,"usd":2.02988819}
{"ts":1758727620000,"o":113682.2,"h":113677,"l":113650.1,"c":113672,"v":110200,"usd":0.9695809}
{"ts":1758727680000,"o":113672,"h":113698.1,"l":113644.1,"c":113644.1,"v":207200,"usd":1.82277593}
{"ts":1758727740000,"o":113644.1,"h":113696.5,"l":113642,"c":113644.4,"v":286300,"usd":2.51880921}
{"ts":1758727800000,"o":113644.4,"h":113663.8,"l":113630.1,"c":113630.1,"v":383400,"usd":3.37376901}
{"ts":1758727860000,"o":113630.1,"h":113644.6,"l":113636.2,"c":113636.2,"v":58600,"usd":0.51565978}
{"ts":1758727920000,"o":113636.2,"h":113652.3,"l":113600.1,"c":113645.6,"v":590400,"usd":5.19612155}
{"ts":1758727980000,"o":113645.6,"h":113659.6,"l":113620.1,"c":113620.1,"v":95300,"usd":0.83863735}
{"ts":1758728040000,"o":113620.1,"h":113650.1,"l":113580,"c":113580,"v":371700,"usd":3.27198183}
{"ts":1758728100000,"o":113580,"h":113576.8,"l":113542.9,"c":113542.9,"v":329600,"usd":2.9023263}
{"ts":1758728160000,"o":113542.9,"h":113658.2,"l":113565.6,"c":113647.2,"v":196000,"usd":1.72559193}
{"ts":1758728220000,"o":113647.2,"h":113686.5,"l":113639.6,"c":113670.7,"v":257500,"usd":2.26561249}
{"ts":1758728280000,"o":113670.7,"h":113698.3,"l":113651.1,"c":113668.4,"v":223300,"usd":1.96436648}
{"ts":1758728340000,"o":113668.4,"h":113663.8,"l":113554.8,"c":113561.2,"v":439100,"usd":3.86448687}
{"ts":1758728400000,"o":113561.2,"h":113653.6,"l":113563.6,"c":113653.6,"v":124800,"usd":1.09859524}
{"ts":1758728460000,"o":113653.6,"h":113693.8,"l":113653.7,"c":113677.1,"v":265000,"usd":2.33126958}
{"ts":1758728520000,"o":113677.1,"h":113677,"l":113620,"c":113620,"v":125500,"usd":1.10429357}
{"ts":1758728580000,"o":113620,"h":113699.9,"l":113611,"c":113674.5,"v":178800,"usd":1.57285351}
{"ts":1758728640000,"o":113674.5,"h":113695.5,"l":113662,"c":113680.4,"v":107000,"usd":0.94120211}
{"ts":1758728700000,"o":113680.4,"h":113720.7,"l":113692.1,"c":113715.2,"v":337000,"usd":2.96394275}
{"ts":1758728760000,"o":113715.2,"h":113715.2,"l":113670.1,"c":113670.1,"v":93700,"usd":0.82404375}
{"ts":1758728820000,"o":113670.1,"h":113675.1,"l":113600.1,"c":113650,"v":161900,"usd":1.42484707}
{"ts":1758728880000,"o":113650,"h":113682.1,"l":113581.2,"c":113602.7,"v":213500,"usd":1.87857332}
{"ts":1758728940000,"o":113602.7,"h":113621.8,"l":113550.1,"c":113550.1,"v":227700,"usd":2.00467002}
{"ts":1758729000000,"o":113550.1,"h":113584.5,"l":113533.7,"c":113551.5,"v":127300,"usd":1.12102707}
{"ts":1758729060000,"o":113551.5,"h":113553.5,"l":113411.5,"c":113416.9,"v":1043100,"usd":9.19154105}
{"ts":1758729120000,"o":113416.9,"h":113422,"l":113263.9,"c":113367.9,"v":670500,"usd":5.91623853}
{"ts":1758729180000,"o":113367.9,"h":113372.7,"l":113250.2,"c":113294.8,"v":492900,"usd":4.35008561}
{"ts":1758729240000,"o":113294.8,"h":113414.6,"l":113290.6,"c":113364.8,"v":971700,"usd":8.57464597}
{"ts":1758729300000,"o":113364.8,"h":113429.7,"l":113344.3,"c":113429.7,"v":1449100,"usd":12.77993629}
{"ts":1758729360000,"o":113429.7,"h":113486.8,"l":113399.3,"c":113411.9,"v":306800,"usd":2.70475886}
{"ts":1758729420000,"o":113411.9,"h":113488.1,"l":113358.1,"c":113477.3,"v":629800,"usd":5.55383434}
{"ts":1758729480000,"o":113477.3,"h":113530.6,"l":113428.7,"c":113459.4,"v":250500,"usd":2.20727194}
{"ts":1758729540000,"o":113459.4,"h":113482.8,"l":113337.6,"c":113362.5,"v":2867100,"usd":25.28634606}
{"ts":1758729600000,"o":113362.5,"h":113358,"l":113282.6,"c":113354,"v":582900,"usd":5.14437189}
{"ts":1758729660000,"o":113354,"h":113389,"l":113280.1,"c":113312.3,"v":386300,"usd":3.40807469}
{"ts":1758729720000,"o":113312.3,"h":113445.9,"l":113314.3,"c":113318.1,"v":1233300,"usd":10.87754932}
{"ts":1758729780000,"o":113318.1,"h":113327.7,"l":113270,"c":113327.7,"v":453600,"usd":4.00411924}
{"ts":1758729840000,"o":113327.7,"h":113385.3,"l":113327.8,"c":113345,"v":302500,"usd":2.66877532}
{"ts":1758729900000,"o":113345,"h":113382.3,"l":113310.4,"c":113344.7,"v":557500,"usd":4.91769489}
{"ts":1758729960000,"o":113344.7,"h":113376.2,"l":113281.1,"c":113297.2,"v":369000,"usd":3.25657055}
{"ts":1758730020000,"o":113297.2,"h":113349.9,"l":113301.3,"c":113314,"v":583400,"usd":5.14752079}
{"ts":1758730080000,"o":113314,"h":113357.5,"l":113301,"c":113313,"v":315300,"usd":2.78233973}
{"ts":1758730140000,"o":113313,"h":113387,"l":113301,"c":113301,"v":143500,"usd":1.26591042}
{"ts":1758730200000,"o":113301,"h":113326,"l":113264.8,"c":113279,"v":350400,"usd":3.09306428}
{"ts":1758730260000,"o":113279,"h":113357.1,"l":113279,"c":113299.5,"v":163400,"usd":1.44214084}
{"ts":1758730320000,"o":113299.5,"h":113350,"l":113309.9,"c":113311.1,"v":224100,"usd":1.97726041}
{"ts":1758730380000,"o":113311.1,"h":113311,"l":113178.8,"c":113181,"v":599400,"usd":5.29482699}
{"ts":1758730440000,"o":113181,"h":113275,"l":113171.5,"c":113275,"v":739700,"usd":6.53296176}
{"ts":1758730500000,"o":113275,"h":113318,"l":113241.1,"c":113302.3,"v":356800,"usd":3.14928653}
{"ts":1758730560000,"o":113302.3,"h":113374.1,"l":113295.1,"c":113374.1,"v":186700,"usd":1.64727219}
{"ts":1758730620000,"o":113374.1,"h":113407.9,"l":113356,"c":113362,"v":323400,"usd":2.85225541}
{"ts":1758730680000,"o":113362,"h":113421.9,"l":113362.4,"c":113415,"v":145100,"usd":1.27951102}
{"ts":1758730740000,"o":113415,"h":113483.7,"l":113420.9,"c":113466,"v":277400,"usd":2.44501138}
{"ts":1758730800000,"o":113466,"h":113470,"l":113427.4,"c":113442,"v":80200,"usd":0.70694875}
{"ts":1758730860000,"o":113442,"h":113451,"l":113423.3,"c":113426.9,"v":147800,"usd":1.30294061}
{"ts":1758730920000,"o":113426.9,"h":113472.1,"l":113427,"c":113469.9,"v":99800,"usd":0.8795917}
{"ts":1758730980000,"o":113469.9,"h":113538.2,"l":113469,"c":113538.1,"v":761300,"usd":6.70853099}
{"ts":1758731040000,"o":113538.1,"h":113598.7,"l":113538.2,"c":113572.2,"v":121200,"usd":1.0673024}
{"ts":1758731100000,"o":113572.2,"h":113575,"l":113533,"c":113533,"v":188100,"usd":1.65666073}
{"ts":1758731160000,"o":113533,"h":113561,"l":113498.3,"c":113530.1,"v":1392100,"usd":12.2638562}
{"ts":1758731220000,"o":113530.1,"h":113544,"l":113492.1,"c":113492.1,"v":1075300,"usd":9.47249931}
{"ts":1758731280000,"o":113492.1,"h":113592.1,"l":113492.1,"c":113592.1,"v":390000,"usd":3.43465611}
{"ts":1758731340000,"o":113592.1,"h":113593,"l":113536.4,"c":113540,"v":393100,"usd":3.46146045}
{"ts":1758731400000,"o":113540,"h":113586.8,"l":113549,"c":113583,"v":109900,"usd":0.96770586}
{"ts":1758731460000,"o":113583,"h":113640.9,"l":113583,"c":113632.3,"v":535200,"usd":4.71123476}
{"ts":1758731520000,"o":113632.3,"h":113630.6,"l":113582.1,"c":113596,"v":265900,"usd":2.34068588}
{"ts":1758731580000,"o":113596,"h":113614,"l":113587.8,"c":113587.8,"v":70100,"usd":0.61703756}
{"ts":1758731640000,"o":113587.8,"h":113582,"l":113560.9,"c":113560.9,"v":311600,"usd":2.74347898}
{"ts":1758731700000,"o":113560.9,"h":113560.9,"l":113515.8,"c":113558,"v":291000,"usd":2.56330693}
{"ts":1758731760000,"o":113558,"h":113661.8,"l":113553,"c":113646.9,"v":212900,"usd":1.87386879}
{"ts":1758731820000,"o":113646.9,"h":113698.1,"l":113631.6,"c":113634.1,"v":720000,"usd":6.33492391}
{"ts":1758731880000,"o":113634.1,"h":113661,"l":113626.6,"c":113660.9,"v":181200,"usd":1.59463796}
{"ts":1758731940000,"o":113660.9,"h":113696.9,"l":113660,"c":113673,"v":192600,"usd":1.69442756}
{"ts":1758732000000,"o":113673,"h":113686.6,"l":113660,"c":113686.6,"v":165900,"usd":1.45951975}
{"ts":1758732060000,"o":113686.6,"h":113726.9,"l":113682.1,"c":113682.1,"v":483500,"usd":4.25231639}
{"ts":1758732120000,"o":113682.1,"h":113701.9,"l":113683,"c":113701.9,"v":11100,"usd":0.09763124}
{"ts":1758732180000,"o":113701.9,"h":113701.9,"l":113698,"c":113698,"v":154100,"usd":1.35529573}
{"ts":1758732240000,"o":113698,"h":113690.9,"l":113630,"c":113630.2,"v":545900,"usd":4.80303237}
{"ts":1758732300000,"o":113630.2,"h":113673.8,"l":113630.4,"c":113673.8,"v":36400,"usd":0.32025978}
{"ts":1758732360000,"o":113673.8,"h":113673.8,"l":113630.1,"c":113630.1,"v":191800,"usd":1.68779304}
{"ts":1758732420000,"o":113630.1,"h":113639,"l":113626.1,"c":113639,"v":92700,"usd":0.81579626}
{"ts":1758732480000,"o":113639,"h":113707.7,"l":113640,"c":113695,"v":214500,"usd":1.88660329}
{"ts":1758732540000,"o":113695,"h":113693,"l":113680.1,"c":113686,"v":49100,"usd":0.43188343}
{"ts":1758732600000,"o":113686,"h":113687,"l":113669,"c":113669,"v":75800,"usd":0.66677371}
{"ts":1758732660000,"o":113669,"h":113669.9,"l":113637.1,"c":113669.9,"v":119400,"usd":1.05044485}
{"ts":1758732720000,"o":113669.9,"h":113720.1,"l":113670,"c":113720.1,"v":125000,"usd":1.09951245}
{"ts":1758732780000,"o":113720.1,"h":113721,"l":113688.6,"c":113692.9,"v":159500,"usd":1.40272666}
{"ts":1758732840000,"o":113692.9,"h":113715,"l":113692.1,"c":113714,"v":110100,"usd":0.96837811}
{"ts":1758732900000,"o":113714,"h":113733.9,"l":113698,"c":113733.9,"v":110300,"usd":0.96991306}
{"ts":1758732960000,"o":113733.9,"h":113754.6,"l":113723,"c":113746.4,"v":375200,"usd":3.29893223}
{"ts":1758733020000,"o":113746.4,"h":113746.4,"l":113717,"c":113717,"v":46300,"usd":0.4070703}
{"ts":1758733080000,"o":113717,"h":113717,"l":113670.2,"c":113685,"v":335700,"usd":2.95287718}
{"ts":1758733140000,"o":113685,"h":113732.2,"l":113693.1,"c":113716,"v":169000,"usd":1.48612526}
{"ts":1758733200000,"o":113716,"h":113715.7,"l":113714,"c":113714,"v":3900,"usd":0.03429647}
{"ts":1758733260000,"o":113714,"h":113721.2,"l":113656,"c":113659,"v":195000,"usd":1.71526699}
{"ts":1758733320000,"o":113659,"h":113699.9,"l":113652.1,"c":113688,"v":116000,"usd":1.02056828}
{"ts":1758733380000,"o":113688,"h":113691.9,"l":113628.7,"c":113654.3,"v":178000,"usd":1.56591829}
{"ts":1758733440000,"o":113654.3,"h":113658,"l":113650.1,"c":113658,"v":42100,"usd":0.3704315}
{"ts":1758733500000,"o":113658,"h":113697,"l":113662,"c":113682,"v":204400,"usd":1.79797841}
{"ts":1758733560000,"o":113682,"h":113682.9,"l":113631.1,"c":113640,"v":97300,"usd":0.85595854}
{"ts":1758733620000,"o":113640,"h":113636.7,"l":113583.5,"c":113591.4,"v":241100,"usd":2.12198757}
{"ts":1758733680000,"o":113591.4,"h":113629.1,"l":113591.4,"c":113629,"v":693700,"usd":6.10669823}
{"ts":1758733740000,"o":113629,"h":113730.2,"l":113629.1,"c":113716.3,"v":293000,"usd":2.57747136}
{"ts":1758733800000,"o":113716.3,"h":113788.3,"l":113717,"c":113788.2,"v":187400,"usd":1.64738439}
{"ts":1758733860000,"o":113788.2,"h":113870.1,"l":113788.3,"c":113836.3,"v":470900,"usd":4.13737548}
{"ts":1758733920000,"o":113836.3,"h":113835.9,"l":113794.4,"c":113834.9,"v":91600,"usd":0.80481453}
{"ts":1758733980000,"o":113834.9,"h":113867.8,"l":113836,"c":113867.8,"v":136600,"usd":1.1997145}
{"ts":1758734040000,"o":113867.8,"h":113906,"l":113867.8,"c":113870.1,"v":546600,"usd":4.79995629}
{"ts":1758734100000,"o":113870.1,"h":113871,"l":113851.2,"c":113854.4,"v":98600,"usd":0.86597465}
{"ts":1758734160000,"o":113854.4,"h":113854.1,"l":113786,"c":113786,"v":237700,"usd":2.08805289}
{"ts":1758734220000,"o":113786,"h":113809.9,"l":113754.7,"c":113799,"v":83900,"usd":0.73739308}
{"ts":1758734280000,"o":113799,"h":113811,"l":113795,"c":113809,"v":407300,"usd":3.57901579}
{"ts":1758734340000,"o":113809,"h":113807,"l":113788,"c":113788,"v":31200,"usd":0.27418223}
{"ts":1758734400000,"o":113788,"h":113788,"l":113762.3,"c":113763,"v":140700,"usd":1.23670158}
{"ts":1758734460000,"o":113763,"h":113790,"l":113765.9,"c":113789.9,"v":85200,"usd":0.74877164}
{"ts":1758734520000,"o":113789.9,"h":113831.4,"l":113774.9,"c":113775,"v":244100,"usd":2.14495532}
{"ts":1758734580000,"o":113775,"h":113777,"l":113714.8,"c":113758,"v":49900,"usd":0.43864974}
{"ts":1758734640000,"o":113758,"h":113778.9,"l":113731.1,"c":113731.1,"v":160200,"usd":1.40822934}
{"ts":1758734700000,"o":113731.1,"h":113747,"l":113730.1,"c":113730.4,"v":45800,"usd":0.40267728}
{"ts":1758734760000,"o":113730.4,"h":113778,"l":113732,"c":113764.1,"v":42800,"usd":0.37622463}
{"ts":1758734820000,"o":113764.1,"h":113764,"l":113680,"c":113699.9,"v":353700,"usd":3.11041559}
{"ts":1758734880000,"o":113699.9,"h":113731,"l":113700,"c":113718.1,"v":54100,"usd":0.47575972}
{"ts":1758734940000,"o":113718.1,"h":113744,"l":113718.1,"c":113744,"v":25500,"usd":0.22422453}
{"ts":1758735000000,"o":113744,"h":113774.5,"l":113744,"c":113766,"v":15000,"usd":0.13185679}
{"ts":1758735060000,"o":113766,"h":113833.3,"l":113765.1,"c":113824,"v":72200,"usd":0.63439447}
{"ts":1758735120000,"o":113824,"h":113873.4,"l":113824,"c":113873.3,"v":19200,"usd":0.16862955}
{"ts":1758735180000,"o":113873.3,"h":113884.8,"l":113873.3,"c":113884.7,"v":59700,"usd":0.52422336}
{"ts":1758735240000,"o":113884.7,"h":113904.4,"l":113870.1,"c":113890,"v":502600,"usd":4.41301321}
{"ts":1758735300000,"o":113890,"h":113890,"l":113889.9,"c":113889.9,"v":15000,"usd":0.131706}
{"ts":1758735360000,"o":113889.9,"h":113947.9,"l":113890,"c":113901.9,"v":380400,"usd":3.33928268}
{"ts":1758735420000,"o":113901.9,"h":113911,"l":113882.3,"c":113896,"v":212600,"usd":1.8667534}
{"ts":1758735480000,"o":113896,"h":113899.5,"l":113890,"c":113891.9,"v":59600,"usd":0.52328238}
{"ts":1758735540000,"o":113891.9,"h":113892,"l":113891.9,"c":113891.9,"v":3600,"usd":0.03160893}
{"ts":1758735600000,"o":113891.9,"h":113910,"l":113891.9,"c":113910,"v":54400,"usd":0.47763141}
{"ts":1758735660000,"o":113910,"h":113923,"l":113893.4,"c":113899.9,"v":539100,"usd":4.73270426}
{"ts":1758735720000,"o":113899.9,"h":113925.7,"l":113899.9,"c":113925.7,"v":60700,"usd":0.53286734}
{"ts":1758735780000,"o":113925.7,"h":113939.1,"l":113925.6,"c":113929,"v":44700,"usd":0.39232947}
{"ts":1758735840000,"o":113929,"h":113938.9,"l":113832,"c":113847.9,"v":558600,"usd":4.90529709}
{"ts":1758735900000,"o":113847.9,"h":113870.6,"l":113830,"c":113837,"v":55700,"usd":0.48923339}
{"ts":1758735960000,"o":113837,"h":113837,"l":113740.1,"c":113749,"v":617600,"usd":5.42770429}
{"ts":1758736020000,"o":113749,"h":113772.4,"l":113713,"c":113772.4,"v":133200,"usd":1.17113845}
{"ts":1758736080000,"o":113772.4,"h":113772.4,"l":113680.3,"c":113688.1,"v":157900,"usd":1.38854212}
{"ts":1758736140000,"o":113688.1,"h":113694.6,"l":113649.3,"c":113672,"v":271800,"usd":2.3908814}
{"ts":1758736200000,"o":113672,"h":113712,"l":113672,"c":113710,"v":40600,"usd":0.3570713}
{"ts":1758736260000,"o":113710,"h":113718,"l":113706.9,"c":113718,"v":28200,"usd":0.24799936}
{"ts":1758736320000,"o":113718,"h":113762,"l":113717.1,"c":113738,"v":105800,"usd":0.93016885}
{"ts":1758736380000,"o":113738,"h":113741,"l":113689.1,"c":113694,"v":129800,"usd":1.14161279}
{"ts":1758736440000,"o":113694,"h":113724,"l":113701.9,"c":113721.2,"v":40900,"usd":0.3596787}
{"ts":1758736500000,"o":113721.2,"h":113800,"l":113725,"c":113794.4,"v":175800,"usd":1.54522725}
{"ts":1758736560000,"o":113794.4,"h":113818.5,"l":113780,"c":113780.1,"v":117300,"usd":1.03075308}
{"ts":1758736620000,"o":113780.1,"h":113779.1,"l":113746,"c":113747,"v":57900,"usd":0.5089995}
{"ts":1758736680000,"o":113747,"h":113783,"l":113746,"c":113776.8,"v":29500,"usd":0.25932038}
{"ts":1758736740000,"o":113776.8,"h":113789,"l":113753.1,"c":113753.1,"v":36800,"usd":0.32344481}
{"ts":1758736800000,"o":113753.1,"h":113753,"l":113736,"c":113736,"v":105100,"usd":0.92402988}
{"ts":1758736860000,"o":113736,"h":113813.6,"l":113736.1,"c":113808.7,"v":243700,"usd":2.14184526}
{"ts":1758736920000,"o":113808.7,"h":113808.8,"l":113781.6,"c":113782,"v":51400,"usd":0.45164478}
{"ts":1758736980000,"o":113782,"h":113801.7,"l":113775.9,"c":113792.2,"v":98000,"usd":0.86122856}
{"ts":1758737040000,"o":113792.2,"h":113792.2,"l":113772.1,"c":113785.9,"v":47100,"usd":0.41395091}
{"ts":1758737100000,"o":113785.9,"h":113813.5,"l":113749,"c":113749,"v":71400,"usd":0.62749494}
{"ts":1758737160000,"o":113749,"h":113763.5,"l":113734.1,"c":113763.5,"v":119200,"usd":1.04794917}
{"ts":1758737220000,"o":113763.5,"h":113764,"l":113725.9,"c":113725.9,"v":105900,"usd":0.93096026}
{"ts":1758737280000,"o":113725.9,"h":113720,"l":113683.1,"c":113683.2,"v":87300,"usd":0.76782111}
{"ts":1758737340000,"o":113683.2,"h":113683.2,"l":113683.1,"c":113683.1,"v":4900,"usd":0.04310236}
{"ts":1758737400000,"o":113683.1,"h":113683.1,"l":113643.3,"c":113670,"v":252900,"usd":2.22508509}
{"ts":1758737460000,"o":113670,"h":113669.9,"l":113540.1,"c":113572,"v":609600,"usd":5.36677922}
{"ts":1758737520000,"o":113572,"h":113599.8,"l":113540.4,"c":113589,"v":205200,"usd":1.80685728}
{"ts":1758737580000,"o":113589,"h":113584.2,"l":113552.1,"c":113552.3,"v":67200,"usd":0.59168162}
{"ts":1758737640000,"o":113552.3,"h":113573,"l":113556,"c":113572,"v":52400,"usd":0.46140183}
{"ts":1758737700000,"o":113572,"h":113607.9,"l":113571.1,"c":113607.9,"v":71700,"usd":0.63121235}
{"ts":1758737760000,"o":113607.9,"h":113649.9,"l":113590.1,"c":113590.1,"v":480000,"usd":4.22407666}
{"ts":1758737820000,"o":113590.1,"h":113590.1,"l":113545,"c":113560,"v":331900,"usd":2.92240558}
{"ts":1758737880000,"o":113560,"h":113590,"l":113543,"c":113549,"v":323000,"usd":2.84428755}
{"ts":1758737940000,"o":113549,"h":113549,"l":113535,"c":113535,"v":92600,"usd":0.81555095}
{"ts":1758738000000,"o":113535,"h":113544,"l":113535.1,"c":113537,"v":41600,"usd":0.36640265}
{"ts":1758738060000,"o":113537,"h":113556.5,"l":113505,"c":113556.5,"v":311000,"usd":2.73960103}
{"ts":1758738120000,"o":113556.5,"h":113576.8,"l":113532,"c":113560.5,"v":225400,"usd":1.98507276}
{"ts":1758738180000,"o":113560.5,"h":113581.4,"l":113561,"c":113574.6,"v":183600,"usd":1.61666877}
{"ts":1758738240000,"o":113574.6,"h":113596.7,"l":113577,"c":113596,"v":42600,"usd":0.37502257}
{"ts":1758738300000,"o":113596,"h":113626.9,"l":113598,"c":113624,"v":21500,"usd":0.18922938}
{"ts":1758738360000,"o":113624,"h":113613.1,"l":113570.1,"c":113577.9,"v":141200,"usd":1.2430762}
{"ts":1758738420000,"o":113577.9,"h":113612.4,"l":113572,"c":113603,"v":73500,"usd":0.64699312}
{"ts":1758738480000,"o":113603,"h":113648.5,"l":113603.1,"c":113648.5,"v":108500,"usd":0.95489925}
{"ts":1758738540000,"o":113648.5,"h":113667.9,"l":113648.9,"c":113651,"v":94000,"usd":0.82702493}
{"ts":1758738600000,"o":113651,"h":113666,"l":113643,"c":113666,"v":122100,"usd":1.07436473}
{"ts":1758738660000,"o":113666,"h":113665.9,"l":113645.1,"c":113645.1,"v":32500,"usd":0.28593984}
{"ts":1758738720000,"o":113645.1,"h":113666,"l":113643,"c":113643,"v":5390500,"usd":47.42422271}
{"ts":1758738780000,"o":113643,"h":113643.1,"l":113568.4,"c":113585.9,"v":977100,"usd":8.60235448}
{"ts":1758738840000,"o":113585.9,"h":113613.3,"l":113586,"c":113606,"v":336200,"usd":2.9593121}
{"ts":1758738900000,"o":113606,"h":113606,"l":113556,"c":113556,"v":525200,"usd":4.62374072}
{"ts":1758738960000,"o":113556,"h":113608,"l":113554,"c":113592.6,"v":144400,"usd":1.27127993}
{"ts":1758739020000,"o":113592.6,"h":113635.7,"l":113598,"c":113623.1,"v":117900,"usd":1.03761412}
{"ts":1758739080000,"o":113623.1,"h":113657.3,"l":113623,"c":113657.3,"v":144400,"usd":1.27074752}
{"ts":1758739140000,"o":113657.3,"h":113666,"l":113657.4,"c":113662.5,"v":289300,"usd":2.54518687}
{"ts":1758739200000,"o":113662.5,"h":113662.5,"l":113640,"c":113640,"v":253900,"usd":2.23398902}
{"ts":1758739260000,"o":113640,"h":113661,"l":113640,"c":113661,"v":35100,"usd":0.30885693}
{"ts":1758739320000,"o":113661,"h":113660.9,"l":113655,"c":113655,"v":108000,"usd":0.95021358}
{"ts":1758739380000,"o":113655,"h":113654,"l":113603.5,"c":113617,"v":280600,"usd":2.46947064}
{"ts":1758739440000,"o":113617,"h":113623,"l":113612,"c":113623,"v":74400,"usd":0.65483097}
{"ts":1758739500000,"o":113623,"h":113624,"l":113624,"c":113624,"v":2900,"usd":0.0255229}
{"ts":1758739560000,"o":113624,"h":113650.9,"l":113624,"c":113647,"v":88700,"usd":0.78050194}
{"ts":1758739620000,"o":113647,"h":113647.1,"l":113613,"c":113647.1,"v":247000,"usd":2.17382188}
{"ts":1758739680000,"o":113647.1,"h":113647.1,"l":113619,"c":113619.1,"v":206300,"usd":1.81546454}
{"ts":1758739740000,"o":113619.1,"h":113619,"l":113476.7,"c":113521.2,"v":1164900,"usd":10.26005303}
{"ts":1758739800000,"o":113521.2,"h":113579.3,"l":113521.3,"c":113565.1,"v":231300,"usd":2.03694563}
{"ts":1758739860000,"o":113565.1,"h":113564,"l":113553,"c":113553,"v":63200,"usd":0.55652559}
{"ts":1758739920000,"o":113553,"h":113553.1,"l":113517.6,"c":113532.3,"v":338000,"usd":2.9770757}
{"ts":1758739980000,"o":113532.3,"h":113575,"l":113532.4,"c":113575,"v":37200,"usd":0.32757779}
{"ts":1758740040000,"o":113575,"h":113634.3,"l":113580,"c":113620.9,"v":61700,"usd":0.54308537}
{"ts":1758740100000,"o":113620.9,"h":113620.8,"l":113600,"c":113604,"v":100400,"usd":0.88373465}
{"ts":1758740160000,"o":113604,"h":113612,"l":113608,"c":113612,"v":8900,"usd":0.07833913}
{"ts":1758740220000,"o":113612,"h":113632.2,"l":113607,"c":113607,"v":70600,"usd":0.6213718}
{"ts":1758740280000,"o":113607,"h":113607,"l":113589.6,"c":113589.7,"v":82500,"usd":0.72622154}
{"ts":1758740340000,"o":113589.7,"h":113616,"l":113589.7,"c":113616,"v":105100,"usd":0.92513118}
{"ts":1758740400000,"o":113616,"h":113622,"l":113619.9,"c":113622,"v":22200,"usd":0.19538782}
{"ts":1758740460000,"o":113622,"h":113631.9,"l":113580,"c":113580,"v":263100,"usd":2.31576152}
{"ts":1758740520000,"o":113580,"h":113598,"l":113569.4,"c":113586.9,"v":156100,"usd":1.37429451}
{"ts":1758740580000,"o":113586.9,"h":113587.9,"l":113532.9,"c":113536,"v":241600,"usd":2.12746655}
{"ts":1758740640000,"o":113536,"h":113613,"l":113537,"c":113613,"v":238400,"usd":2.09912695}
{"ts":1758740700000,"o":113613,"h":113639.5,"l":113617.5,"c":113629,"v":151800,"usd":1.33600147}
{"ts":1758740760000,"o":113629,"h":113636,"l":113629,"c":113630.1,"v":63200,"usd":0.5561743}
{"ts":1758740820000,"o":113630.1,"h":113630,"l":113614,"c":113614,"v":123600,"usd":1.08777348}
{"ts":1758740880000,"o":113614,"h":113659,"l":113614,"c":113659,"v":139100,"usd":1.22405707}
{"ts":1758740940000,"o":113659,"h":113665.8,"l":113622.7,"c":113622.7,"v":138100,"usd":1.21513153}
{"ts":1758741000000,"o":113622.7,"h":113622.7,"l":113622.7,"c":113622.7,"v":0,"usd":0}
{"ts":1758741060000,"o":113622.7,"h":113660,"l":113622.7,"c":113660,"v":117700,"usd":1.0356887}
{"ts":1758741120000,"o":113660,"h":113666,"l":113665.5,"c":113666,"v":193100,"usd":1.69883587}
{"ts":1758741180000,"o":113666,"h":113666,"l":113642,"c":113642,"v":192000,"usd":1.68928777}
{"ts":1758741240000,"o":113642,"h":113642,"l":113558.9,"c":113558.9,"v":329600,"usd":2.90127498}
{"ts":1758741300000,"o":113558.9,"h":113590,"l":113572.6,"c":113590,"v":53000,"usd":0.46664262}
{"ts":1758741360000,"o":113590,"h":113593,"l":113580,"c":113593,"v":250700,"usd":2.20720967}
{"ts":1758741420000,"o":113593,"h":113617.6,"l":113594,"c":113607.1,"v":120000,"usd":1.05628378}
{"ts":1758741480000,"o":113607.1,"h":113607,"l":113582.1,"c":113582.2,"v":168100,"usd":1.47974489}
{"ts":1758741540000,"o":113582.2,"h":113586.6,"l":113583,"c":113586.6,"v":42900,"usd":0.37768796}
{"ts":1758741600000,"o":113586.6,"h":113615.5,"l":113586.6,"c":113590,"v":211400,"usd":1.86085237}
{"ts":1758741660000,"o":113590,"h":113590,"l":113564.2,"c":113564.2,"v":74100,"usd":0.65238501}
{"ts":1758741720000,"o":113564.2,"h":113587.9,"l":113564.2,"c":113580,"v":247900,"usd":2.18257672}
{"ts":1758741780000,"o":113580,"h":113581,"l":113573.2,"c":113581,"v":38200,"usd":0.33633068}
{"ts":1758741840000,"o":113581,"h":113588.9,"l":113569,"c":113569,"v":127300,"usd":1.12076983}
{"ts":1758741900000,"o":113569,"h":113579.5,"l":113569.1,"c":113579.5,"v":31300,"usd":0.27560031}
{"ts":1758741960000,"o":113579.5,"h":113588.8,"l":113576,"c":113576,"v":44700,"usd":0.39353249}
{"ts":1758742020000,"o":113576,"h":113576,"l":113550,"c":113550,"v":72200,"usd":0.63573652}
{"ts":1758742080000,"o":113550,"h":113550,"l":113540,"c":113540.1,"v":90700,"usd":0.79879082}
{"ts":1758742140000,"o":113540.1,"h":113540.1,"l":113490.5,"c":113490.6,"v":411900,"usd":3.62869665}
{"ts":1758742200000,"o":113490.6,"h":113490.5,"l":113471,"c":113481,"v":363200,"usd":3.20062591}
{"ts":1758742260000,"o":113481,"h":113495,"l":113455,"c":113455,"v":236000,"usd":2.07958223}
{"ts":1758742320000,"o":113455,"h":113481.4,"l":113454,"c":113481.3,"v":112600,"usd":0.99244558}
{"ts":1758742380000,"o":113481.3,"h":113484,"l":113422.7,"c":113422.9,"v":261100,"usd":2.30131813}
{"ts":1758742440000,"o":113422.9,"h":113422.9,"l":113410,"c":113410,"v":56000,"usd":0.49374161}
{"ts":1758742500000,"o":113410,"h":113423,"l":113410.1,"c":113423,"v":43900,"usd":0.38707624}
{"ts":1758742560000,"o":113423,"h":113423,"l":113332.2,"c":113332.2,"v":274300,"usd":2.41930628}
{"ts":1758742620000,"o":113332.2,"h":113351.4,"l":113328,"c":113332,"v":273700,"usd":2.41486513}
{"ts":1758742680000,"o":113332,"h":113332.1,"l":113332,"c":113332,"v":7800,"usd":0.06882408}
{"ts":1758742740000,"o":113332,"h":113332,"l":113300.3,"c":113308.9,"v":276400,"usd":2.43925114}
{"ts":1758742800000,"o":113308.9,"h":113313,"l":113308.9,"c":113313,"v":94400,"usd":0.83308986}
{"ts":1758742860000,"o":113313,"h":113329.3,"l":113314,"c":113329.3,"v":90200,"usd":0.79598988}
{"ts":1758742920000,"o":113329.3,"h":113333,"l":113329.2,"c":113332.9,"v":34100,"usd":0.30088619}
{"ts":1758742980000,"o":113332.9,"h":113357.2,"l":113303.6,"c":113337,"v":422600,"usd":3.7290824}
{"ts":1758743040000,"o":113337,"h":113348.1,"l":113323,"c":113348,"v":122600,"usd":1.08177109}
{"ts":1758743100000,"o":113348,"h":113356.4,"l":113337.1,"c":113337.1,"v":145500,"usd":1.28358646}
{"ts":1758743160000,"o":113337.1,"h":113337,"l":113276.2,"c":113276.2,"v":164700,"usd":1.45367357}
{"ts":1758743220000,"o":113276.2,"h":113304.2,"l":113276.3,"c":113304.1,"v":136900,"usd":1.20843771}
{"ts":1758743280000,"o":113304.1,"h":113334,"l":113304.1,"c":113334,"v":305100,"usd":2.69250414}
{"ts":1758743340000,"o":113334,"h":113380,"l":113334,"c":113379.9,"v":274500,"usd":2.4216773}
{"ts":1758743400000,"o":113379.9,"h":113379.9,"l":113353.1,"c":113373.6,"v":188500,"usd":1.66263877}
{"ts":1758743460000,"o":113373.6,"h":113410.3,"l":113352.2,"c":113405,"v":681500,"usd":6.01066809}
{"ts":1758743520000,"o":113405,"h":113494.8,"l":113405,"c":113486.1,"v":289800,"usd":2.55409351}
{"ts":1758743580000,"o":113486.1,"h":113490.5,"l":113450,"c":113459,"v":279600,"usd":2.46416929}
{"ts":1758743640000,"o":113459,"h":113481.4,"l":113454,"c":113471.8,"v":49500,"usd":0.43624542}
{"ts":1758743700000,"o":113471.8,"h":113494.7,"l":113454,"c":113454.1,"v":129000,"usd":1.13682042}
{"ts":1758743760000,"o":113454.1,"h":113454,"l":113399.2,"c":113415.7,"v":158200,"usd":1.39471273}
{"ts":1758743820000,"o":113415.7,"h":113424.1,"l":113403.1,"c":113403.1,"v":113600,"usd":1.00155956}
{"ts":1758743880000,"o":113403.1,"h":113443.6,"l":113400,"c":113424.1,"v":130700,"usd":1.15241536}
{"ts":1758743940000,"o":113424.1,"h":113450.7,"l":113415,"c":113450.7,"v":105100,"usd":0.92657105}
{"ts":1758744000000,"o":113450.7,"h":113471.1,"l":113380,"c":113418,"v":522900,"usd":4.60976668}
{"ts":1758744060000,"o":113418,"h":113500,"l":113395.8,"c":113489.2,"v":473800,"usd":4.1763627}
{"ts":1758744120000,"o":113489.2,"h":113496,"l":113442.4,"c":113446.9,"v":347500,"usd":3.06272415}
{"ts":1758744180000,"o":113446.9,"h":113446,"l":113431,"c":113431,"v":43600,"usd":0.3843503}
{"ts":1758744240000,"o":113431,"h":113463.2,"l":113407,"c":113461,"v":128800,"usd":1.13542696}
{"ts":1758744300000,"o":113461,"h":113485.6,"l":113449,"c":113449,"v":27800,"usd":0.24501751}
{"ts":1758744360000,"o":113449,"h":113518.9,"l":113449,"c":113505,"v":214500,"usd":1.89006893}
{"ts":1758744420000,"o":113505,"h":113524.9,"l":113505.1,"c":113509.5,"v":316000,"usd":2.78374417}
{"ts":1758744480000,"o":113509.5,"h":113509.5,"l":113460.6,"c":113460.6,"v":75000,"usd":0.66085526}
{"ts":1758744540000,"o":113460.6,"h":113509,"l":113460.7,"c":113509,"v":45000,"usd":0.39652709}
{"ts":1758744600000,"o":113509,"h":113542,"l":113509,"c":113521,"v":90300,"usd":0.79534026}
{"ts":1758744660000,"o":113521,"h":113528.9,"l":113508.8,"c":113508.9,"v":27300,"usd":0.24048969}
{"ts":1758744720000,"o":113508.9,"h":113529,"l":113480,"c":113480,"v":155300,"usd":1.36813991}
{"ts":1758744780000,"o":113480,"h":113480.1,"l":113460,"c":113480,"v":32000,"usd":0.28200823}
{"ts":1758744840000,"o":113480,"h":113496.7,"l":113480,"c":113496.7,"v":49000,"usd":0.43175524}
{"ts":1758744900000,"o":113496.7,"h":113520,"l":113496.8,"c":113519.9,"v":60400,"usd":0.53214784}
{"ts":1758744960000,"o":113519.9,"h":113519.9,"l":113507,"c":113514.9,"v":81300,"usd":0.71617726}
{"ts":1758745020000,"o":113514.9,"h":113515,"l":113515,"c":113515,"v":2300,"usd":0.02026162}
{"ts":1758745080000,"o":113515,"h":113551.4,"l":113516,"c":113551.4,"v":150600,"usd":1.32635731}
{"ts":1758745140000,"o":113551.4,"h":113542.1,"l":113505.4,"c":113522.1,"v":115800,"usd":1.01996021}
{"ts":1758745200000,"o":113522.1,"h":113538.3,"l":113522.9,"c":113538.2,"v":5900,"usd":0.05196847}
{"ts":1758745260000,"o":113538.2,"h":113551.2,"l":113538.2,"c":113551.2,"v":139400,"usd":1.22769943}
{"ts":1758745320000,"o":113551.2,"h":113580,"l":113551.2,"c":113572.6,"v":146800,"usd":1.2926378}
{"ts":1758745380000,"o":113572.6,"h":113572.6,"l":113560.4,"c":113562.9,"v":16900,"usd":0.1488135}
{"ts":1758745440000,"o":113562.9,"h":113579.9,"l":113563,"c":113579.9,"v":25300,"usd":0.22275262}
{"ts":1758745500000,"o":113579.9,"h":113589.6,"l":113579.9,"c":113581.1,"v":155200,"usd":1.36637482}
{"ts":1758745560000,"o":113581.1,"h":113583,"l":113566.7,"c":113583,"v":15100,"usd":0.13295557}
{"ts":1758745620000,"o":113583,"h":113583,"l":113570.2,"c":113573,"v":178900,"usd":1.57511045}
{"ts":1758745680000,"o":113573,"h":113598.6,"l":113528.1,"c":113532.6,"v":636300,"usd":5.60238992}
{"ts":1758745740000,"o":113532.6,"h":113557.8,"l":113532.6,"c":113557.8,"v":255000,"usd":2.24602407}
{"ts":1758745800000,"o":113557.8,"h":113557.9,"l":113530,"c":113546.2,"v":137800,"usd":1.21367504}
{"ts":1758745860000,"o":113546.2,"h":113546.3,"l":113495.2,"c":113498,"v":420700,"usd":3.70572879}
{"ts":1758745920000,"o":113498,"h":113498,"l":113473.1,"c":113487.5,"v":374400,"usd":3.2989943}
{"ts":1758745980000,"o":113487.5,"h":113497,"l":113491,"c":113497,"v":97500,"usd":0.8590819}
{"ts":1758746040000,"o":113497,"h":113496.9,"l":113451.3,"c":113476.8,"v":128700,"usd":1.1341243}
{"ts":1758746100000,"o":113476.8,"h":113476.8,"l":113470.9,"c":113470.9,"v":8700,"usd":0.07666856}
{"ts":1758746160000,"o":113470.9,"h":113497,"l":113471,"c":113497,"v":52500,"usd":0.4626603}
{"ts":1758746220000,"o":113497,"h":113497,"l":113497,"c":113497,"v":1100,"usd":0.00969188}
{"ts":1758746280000,"o":113497,"h":113497,"l":113497,"c":113497,"v":2000,"usd":0.0176216}
{"ts":1758746340000,"o":113497,"h":113497,"l":113455.7,"c":113455.7,"v":223100,"usd":1.96572278}
{"ts":1758746400000,"o":113455.7,"h":113459.6,"l":113440,"c":113459.6,"v":68400,"usd":0.60290195}
{"ts":1758746460000,"o":113459.6,"h":113459.7,"l":113430.5,"c":113431,"v":102900,"usd":0.9070443}
{"ts":1758746520000,"o":113431,"h":113466,"l":113431,"c":113466,"v":52200,"usd":0.46012944}
{"ts":1758746580000,"o":113466,"h":113478,"l":113465.1,"c":113478,"v":106400,"usd":0.93767391}
{"ts":1758746640000,"o":113478,"h":113499,"l":113478.9,"c":113499,"v":51900,"usd":0.45730428}
{"ts":1758746700000,"o":113499,"h":113527.9,"l":113499,"c":113527.8,"v":176100,"usd":1.55144287}
{"ts":1758746760000,"o":113527.8,"h":113530,"l":113527.9,"c":113530,"v":1700,"usd":0.01497408}
{"ts":1758746820000,"o":113530,"h":113530,"l":113529.9,"c":113529.9,"v":52000,"usd":0.45803145}
{"ts":1758746880000,"o":113529.9,"h":113540,"l":113530,"c":113540,"v":100800,"usd":0.88786286}
{"ts":1758746940000,"o":113540,"h":113540.9,"l":113540,"c":113540.9,"v":41000,"usd":0.3611074}
{"ts":1758747000000,"o":113540.9,"h":113544,"l":113541,"c":113544,"v":7700,"usd":0.06781628}
{"ts":1758747060000,"o":113544,"h":113547.9,"l":113544,"c":113547.8,"v":14000,"usd":0.12329895}
{"ts":1758747120000,"o":113547.8,"h":113597.1,"l":113548,"c":113588.3,"v":259800,"usd":2.28724642}
{"ts":1758747180000,"o":113588.3,"h":113588.3,"l":113588.3,"c":113588.3,"v":1000,"usd":0.0088037}
{"ts":1758747240000,"o":113588.3,"h":113600,"l":113588.3,"c":113600,"v":30600,"usd":0.26936616}
{"ts":1758747300000,"o":113600,"h":113600.7,"l":113588,"c":113588,"v":124400,"usd":1.09507145}
{"ts":1758747360000,"o":113588,"h":113601,"l":113588,"c":113598,"v":19800,"usd":0.17430498}
{"ts":1758747420000,"o":113598,"h":113601,"l":113580,"c":113580,"v":26900,"usd":0.23681405}
{"ts":1758747480000,"o":113580,"h":113581,"l":113571.9,"c":113572,"v":86400,"usd":0.7607144}
{"ts":1758747540000,"o":113572,"h":113570.1,"l":113530.1,"c":113530.1,"v":289600,"usd":2.55045411}
{"ts":1758747600000,"o":113530.1,"h":113530.1,"l":113503.1,"c":113504.6,"v":206400,"usd":1.81835286}
{"ts":1758747660000,"o":113504.6,"h":113504,"l":113470,"c":113470,"v":108100,"usd":0.95250698}
{"ts":1758747720000,"o":113470,"h":113494,"l":113470,"c":113493.9,"v":127300,"usd":1.12186498}
{"ts":1758747780000,"o":113493.9,"h":113494,"l":113468,"c":113471.2,"v":495200,"usd":4.36391619}
{"ts":1758747840000,"o":113471.2,"h":113475,"l":113471.1,"c":113475,"v":7000,"usd":0.06168919}
{"ts":1758747900000,"o":113475,"h":113501,"l":113475,"c":113501,"v":37800,"usd":0.33308448}
{"ts":1758747960000,"o":113501,"h":113509.1,"l":113501,"c":113509,"v":27900,"usd":0.24580686}
{"ts":1758748020000,"o":113509,"h":113511,"l":113509,"c":113511,"v":5400,"usd":0.04757296}
{"ts":1758748080000,"o":113511,"h":113528.2,"l":113510.9,"c":113528.2,"v":85100,"usd":0.74963782}
{"ts":1758748140000,"o":113528.2,"h":113544.6,"l":113528.9,"c":113544.6,"v":6200,"usd":0.05460958}
{"ts":1758748200000,"o":113544.6,"h":113544.5,"l":113530,"c":113534,"v":172800,"usd":1.5219596}
{"ts":1758748260000,"o":113534,"h":113543.8,"l":113534,"c":113543.8,"v":40400,"usd":0.35583752}
{"ts":1758748320000,"o":113543.8,"h":113574.5,"l":113543.8,"c":113551,"v":119900,"usd":1.05587586}
{"ts":1758748380000,"o":113551,"h":113552,"l":113551,"c":113552,"v":21400,"usd":0.18846119}
{"ts":1758748440000,"o":113552,"h":113583.9,"l":113552,"c":113574,"v":135800,"usd":1.19569819}
{"ts":1758748500000,"o":113574,"h":113579,"l":113574,"c":113578.9,"v":59100,"usd":0.52034625}
{"ts":1758748560000,"o":113578.9,"h":113578.9,"l":113532.4,"c":113532.4,"v":1167100,"usd":10.27609227}
{"ts":1758748620000,"o":113532.4,"h":113539.1,"l":113531.2,"c":113536,"v":78500,"usd":0.69142916}
{"ts":1758748680000,"o":113536,"h":113535.9,"l":113520,"c":113520,"v":236000,"usd":2.07874439}
{"ts":1758748740000,"o":113520,"h":113534,"l":113520.1,"c":113534,"v":66700,"usd":0.58755315}
{"ts":1758748800000,"o":113534,"h":113534.1,"l":113534,"c":113534,"v":2700,"usd":0.02378133}
{"ts":1758748860000,"o":113534,"h":113544.8,"l":113534,"c":113544.8,"v":69800,"usd":0.61476616}
{"ts":1758748920000,"o":113544.8,"h":113544.8,"l":113544.7,"c":113544.8,"v":3600,"usd":0.03170556}
{"ts":1758748980000,"o":113544.8,"h":113544.8,"l":113544.8,"c":113544.8,"v":6500,"usd":0.05724615}
{"ts":1758749040000,"o":113544.8,"h":113556.2,"l":113544.8,"c":113556.2,"v":156900,"usd":1.38179881}
{"ts":1758749100000,"o":113556.2,"h":113568,"l":113556.3,"c":113568,"v":6200,"usd":0.05459634}
{"ts":1758749160000,"o":113568,"h":113580,"l":113568,"c":113580,"v":130900,"usd":1.15253914}
{"ts":1758749220000,"o":113580,"h":113580,"l":113580,"c":113580,"v":6600,"usd":0.05810904}
{"ts":1758749280000,"o":113580,"h":113581,"l":113580,"c":113581,"v":8200,"usd":0.07219582}
{"ts":1758749340000,"o":113581,"h":113582,"l":113581,"c":113582,"v":1300,"usd":0.01144553}
{"ts":1758749400000,"o":113582,"h":113582,"l":113582,"c":113582,"v":5200,"usd":0.04578184}
{"ts":1758749460000,"o":113582,"h":113582,"l":113581.9,"c":113582,"v":3800,"usd":0.03345596}
{"ts":1758749520000,"o":113582,"h":113582,"l":113533.9,"c":113533.9,"v":369200,"usd":3.25073641}
{"ts":1758749580000,"o":113533.9,"h":113533.9,"l":113524.8,"c":113524.8,"v":419200,"usd":3.69246647}
{"ts":1758749640000,"o":113524.8,"h":113524.1,"l":113524.1,"c":113524.1,"v":102000,"usd":0.8984874}
{"ts":1758749700000,"o":113524.1,"h":113524.1,"l":113491.4,"c":113491.4,"v":427700,"usd":3.76777807}
{"ts":1758749760000,"o":113491.4,"h":113500,"l":113481.2,"c":113500,"v":354300,"usd":3.12182258}
{"ts":1758749820000,"o":113500,"h":113500,"l":113499.9,"c":113499.9,"v":24400,"usd":0.21497864}
{"ts":1758749880000,"o":113499.9,"h":113500,"l":113500,"c":113500,"v":2000,"usd":0.0176212}
{"ts":1758749940000,"o":113500,"h":113499.9,"l":113480,"c":113480,"v":72300,"usd":0.63701795}
{"ts":1758750000000,"o":113480,"h":113480,"l":113480,"c":113480,"v":13600,"usd":0.11984456}
{"ts":1758750060000,"o":113480,"h":113480.1,"l":113470.1,"c":113470.1,"v":150800,"usd":1.32886671}
{"ts":1758750120000,"o":113470.1,"h":113470,"l":113470,"c":113470,"v":12500,"usd":0.11016125}
{"ts":1758750180000,"o":113470,"h":113470,"l":113470,"c":113470,"v":4100,"usd":0.03613289}
{"ts":1758750240000,"o":113470,"h":113470.1,"l":113440,"c":113440.1,"v":120300,"usd":1.06022378}
{"ts":1758750300000,"o":113440.1,"h":113440.1,"l":113349.3,"c":113349.3,"v":544700,"usd":4.80349206}
{"ts":1758750360000,"o":113349.3,"h":113439.9,"l":113340.1,"c":113432,"v":152700,"usd":1.34701555}
{"ts":1758750420000,"o":113432,"h":113425,"l":113405.1,"c":113405.1,"v":42000,"usd":0.37030073}
{"ts":1758750480000,"o":113405.1,"h":113426,"l":113405.1,"c":113426,"v":148500,"usd":1.30944682}
{"ts":1758750540000,"o":113426,"h":113494.6,"l":113426.9,"c":113494.6,"v":315300,"usd":2.77876778}
{"ts":1758750600000,"o":113494.6,"h":113500,"l":113484,"c":113488,"v":195200,"usd":1.71995223}
{"ts":1758750660000,"o":113488,"h":113519.9,"l":113500,"c":113518,"v":168000,"usd":1.48010359}
{"ts":1758750720000,"o":113518,"h":113520,"l":113519,"c":113520,"v":3100,"usd":0.02730806}
{"ts":1758750780000,"o":113520,"h":113520,"l":113520,"c":113520,"v":6600,"usd":0.0581394}
{"ts":1758750840000,"o":113520,"h":113522,"l":113520,"c":113522,"v":135500,"usd":1.19361916}
{"ts":1758750900000,"o":113522,"h":113550.9,"l":113522,"c":113540.5,"v":151000,"usd":1.32984927}
{"ts":1758750960000,"o":113540.5,"h":113540.4,"l":113520.1,"c":113520.1,"v":58100,"usd":0.51171764}
{"ts":1758751020000,"o":113520.1,"h":113520,"l":113500,"c":113500.1,"v":189600,"usd":1.67034308}
{"ts":1758751080000,"o":113500.1,"h":113500,"l":113456.3,"c":113456.3,"v":71000,"usd":0.62560153}
{"ts":1758751140000,"o":113456.3,"h":113456.4,"l":113280.1,"c":113280.1,"v":292400,"usd":2.57928402}
{"ts":1758751200000,"o":113280.1,"h":113330,"l":113279,"c":113330,"v":349900,"usd":3.08853891}
{"ts":1758751260000,"o":113330,"h":113442.8,"l":113332,"c":113434,"v":952400,"usd":8.39854559}
{"ts":1758751320000,"o":113434,"h":113473.6,"l":113406.9,"c":113473.6,"v":41300,"usd":0.36412943}
{"ts":1758751380000,"o":113473.6,"h":113601.3,"l":113473.7,"c":113560.6,"v":499600,"usd":4.3987395}
{"ts":1758751440000,"o":113560.6,"h":113634.5,"l":113565.2,"c":113627.5,"v":95300,"usd":0.83880818}
{"ts":1758751500000,"o":113627.5,"h":113637.6,"l":113546,"c":113546,"v":178400,"usd":1.57071624}
{"ts":1758751560000,"o":113546,"h":113546,"l":113463.1,"c":113464.1,"v":545800,"usd":4.80931695}
{"ts":1758751620000,"o":113464.1,"h":113464.9,"l":113400,"c":113407.7,"v":86900,"usd":0.766206}
{"ts":1758751680000,"o":113407.7,"h":113422,"l":113408,"c":113422,"v":17800,"usd":0.15694764}
{"ts":1758751740000,"o":113422,"h":113467.6,"l":113391.4,"c":113467.6,"v":65500,"usd":0.57752942}
{"ts":1758751800000,"o":113467.6,"h":113525,"l":113468,"c":113525,"v":302500,"usd":2.66523939}
{"ts":1758751860000,"o":113525,"h":113618.1,"l":113525,"c":113618.1,"v":380900,"usd":3.3543879}
{"ts":1758751920000,"o":113618.1,"h":113618,"l":113602,"c":113604,"v":22100,"usd":0.19452337}
{"ts":1758751980000,"o":113604,"h":113627.5,"l":113605,"c":113627.5,"v":31200,"usd":0.27460452}
{"ts":1758752040000,"o":113627.5,"h":113637.1,"l":113627.6,"c":113637,"v":15300,"usd":0.13464604}
{"ts":1758752100000,"o":113637,"h":113637.1,"l":113629,"c":113629,"v":35700,"usd":0.31416578}
{"ts":1758752160000,"o":113629,"h":113633.9,"l":113627.1,"c":113632,"v":24300,"usd":0.21385517}
{"ts":1758752220000,"o":113632,"h":113632,"l":113628.1,"c":113632,"v":17200,"usd":0.15136634}
{"ts":1758752280000,"o":113632,"h":113631.9,"l":113556.2,"c":113569.1,"v":179600,"usd":1.58112373}
{"ts":1758752340000,"o":113569.1,"h":113569,"l":113540.1,"c":113565,"v":69100,"usd":0.60846923}
{"ts":1758752400000,"o":113565,"h":113568,"l":113510,"c":113510,"v":83100,"usd":0.73182437}
{"ts":1758752460000,"o":113510,"h":113510,"l":113467.4,"c":113509.9,"v":81400,"usd":0.7173187}
{"ts":1758752520000,"o":113509.9,"h":113507,"l":113466.3,"c":113483.1,"v":46000,"usd":0.40531653}
{"ts":1758752580000,"o":113483.1,"h":113514,"l":113483.2,"c":113514,"v":18300,"usd":0.16123516}
{"ts":1758752640000,"o":113514,"h":113532.2,"l":113514,"c":113532.2,"v":14000,"usd":0.1233276}
{"ts":1758752700000,"o":113532.2,"h":113532.2,"l":113480,"c":113501.2,"v":57100,"usd":0.50302308}
{"ts":1758752760000,"o":113501.2,"h":113535.5,"l":113483,"c":113535.5,"v":55600,"usd":0.48983235}
{"ts":1758752820000,"o":113535.5,"h":113535.9,"l":113477,"c":113477.1,"v":27400,"usd":0.24139602}
{"ts":1758752880000,"o":113477.1,"h":113489.4,"l":113460.2,"c":113489.4,"v":39400,"usd":0.34721705}
{"ts":1758752940000,"o":113489.4,"h":113510.6,"l":113487,"c":113489.1,"v":34400,"usd":0.3030947}
{"ts":1758753000000,"o":113489.1,"h":113489,"l":113489,"c":113489,"v":500,"usd":0.0044057}
{"ts":1758753060000,"o":113489,"h":113501.6,"l":113450.1,"c":113450.1,"v":102000,"usd":0.89876872}
{"ts":1758753120000,"o":113450.1,"h":113464,"l":113450.1,"c":113464,"v":17200,"usd":0.15159853}
{"ts":1758753180000,"o":113464,"h":113502.9,"l":113461,"c":113461.1,"v":83600,"usd":0.7365844}
{"ts":1758753240000,"o":113461.1,"h":113465,"l":113461.1,"c":113465,"v":11300,"usd":0.09959303}
{"ts":1758753300000,"o":113465,"h":113469.9,"l":113444.6,"c":113444.6,"v":28200,"usd":0.24854389}
{"ts":1758753360000,"o":113444.6,"h":113444.5,"l":113380,"c":113394,"v":286900,"usd":2.52988732}
{"ts":1758753420000,"o":113394,"h":113402.9,"l":113390.1,"c":113390.1,"v":22800,"usd":0.20105866}
{"ts":1758753480000,"o":113390.1,"h":113397.9,"l":113373.9,"c":113373.9,"v":237300,"usd":2.09272461}
{"ts":1758753540000,"o":113373.9,"h":113383.6,"l":113374,"c":113383,"v":26000,"usd":0.22931382}
{"ts":1758753600000,"o":113383,"h":113397,"l":113383,"c":113397,"v":21800,"usd":0.19226291}
{"ts":1758753660000,"o":113397,"h":113398,"l":113397.9,"c":113398,"v":42400,"usd":0.3739044}
{"ts":1758753720000,"o":113398,"h":113407.4,"l":113397.9,"c":113407.3,"v":72500,"usd":0.63930876}
{"ts":1758753780000,"o":113407.3,"h":113436.8,"l":113408.1,"c":113436.8,"v":215300,"usd":1.89832649}
{"ts":1758753840000,"o":113436.8,"h":113439,"l":113408,"c":113409.1,"v":330500,"usd":2.91358911}
{"ts":1758753900000,"o":113409.1,"h":113409,"l":113378,"c":113378,"v":173000,"usd":1.52559892}
{"ts":1758753960000,"o":113378,"h":113376.5,"l":113344,"c":113344,"v":283800,"usd":2.50356578}
{"ts":1758754020000,"o":113344,"h":113358,"l":113343,"c":113358,"v":22700,"usd":0.20026115}
{"ts":1758754080000,"o":113358,"h":113358,"l":113316.2,"c":113316.2,"v":261800,"usd":2.30993427}
{"ts":1758754140000,"o":113316.2,"h":113357.8,"l":113314,"c":113314,"v":334300,"usd":2.94954634}
{"ts":1758754200000,"o":113314,"h":113339.2,"l":113313.1,"c":113339,"v":25100,"usd":0.22148724}
{"ts":1758754260000,"o":113339,"h":113339,"l":113313.9,"c":113320,"v":112400,"usd":0.99175612}
{"ts":1758754320000,"o":113320,"h":113321,"l":113320.9,"c":113320.9,"v":16900,"usd":0.14913405}
{"ts":1758754380000,"o":113320.9,"h":113320.9,"l":113272.9,"c":113282.5,"v":377700,"usd":3.33416041}
{"ts":1758754440000,"o":113282.5,"h":113313.2,"l":113282.6,"c":113310.6,"v":128300,"usd":1.13243147}
{"ts":1758754500000,"o":113310.6,"h":113310.6,"l":113259.8,"c":113279,"v":278700,"usd":2.46041355}
{"ts":1758754560000,"o":113279,"h":113311,"l":113279,"c":113311,"v":183500,"usd":1.61962678}
{"ts":1758754620000,"o":113311,"h":113333.4,"l":113308,"c":113308,"v":278500,"usd":2.4575017}
{"ts":1758754680000,"o":113308,"h":113310,"l":113300,"c":113309.9,"v":133800,"usd":1.18085163}
{"ts":1758754740000,"o":113309.9,"h":113340,"l":113310,"c":113331.9,"v":199700,"usd":1.76210451}
{"ts":1758754800000,"o":113331.9,"h":113345.6,"l":113333.5,"c":113340,"v":29800,"usd":0.26292015}
{"ts":1758754860000,"o":113340,"h":113373.9,"l":113345.7,"c":113370.6,"v":47400,"usd":0.41811709}
{"ts":1758754920000,"o":113370.6,"h":113384.8,"l":113357.1,"c":113384.8,"v":99700,"usd":0.8793788}
{"ts":1758754980000,"o":113384.8,"h":113411.2,"l":113390,"c":113390.1,"v":38100,"usd":0.33596936}
{"ts":1758755040000,"o":113390.1,"h":113390,"l":113350,"c":113385.8,"v":65400,"usd":0.57687004}
{"ts":1758755100000,"o":113385.8,"h":113414,"l":113385.9,"c":113414,"v":23200,"usd":0.20459169}
{"ts":1758755160000,"o":113414,"h":113424,"l":113414.1,"c":113424,"v":1400,"usd":0.0123433}
{"ts":1758755220000,"o":113424,"h":113424,"l":113400.1,"c":113407.1,"v":46800,"usd":0.41266966}
{"ts":1758755280000,"o":113407.1,"h":113424,"l":113363,"c":113363.1,"v":93500,"usd":0.82446491}
{"ts":1758755340000,"o":113363.1,"h":113387.9,"l":113363.1,"c":113370,"v":19500,"usd":0.17199575}
{"ts":1758755400000,"o":113370,"h":113372.9,"l":113365,"c":113365,"v":7400,"usd":0.06527394}
{"ts":1758755460000,"o":113365,"h":113370,"l":113365.1,"c":113370,"v":9800,"usd":0.08644468}
{"ts":1758755520000,"o":113370,"h":113370,"l":113365.1,"c":113365.1,"v":76600,"usd":0.67567348}
{"ts":1758755580000,"o":113365.1,"h":113371,"l":113341.8,"c":113358.3,"v":22600,"usd":0.1993729}
{"ts":1758755640000,"o":113358.3,"h":113370,"l":113342.1,"c":113370,"v":26300,"usd":0.23201091}
{"ts":1758755700000,"o":113370,"h":113370,"l":113370,"c":113370,"v":4100,"usd":0.03616487}
{"ts":1758755760000,"o":113370,"h":113388,"l":113366,"c":113387.9,"v":224000,"usd":1.97568336}
{"ts":1758755820000,"o":113387.9,"h":113387,"l":113364,"c":113364,"v":16800,"usd":0.14818069}
{"ts":1758755880000,"o":113364,"h":113374.9,"l":113330,"c":113330.1,"v":113300,"usd":0.99937679}
{"ts":1758755940000,"o":113330.1,"h":113330.1,"l":113300.2,"c":113300.2,"v":17500,"usd":0.1544381}
{"ts":1758756000000,"o":113300.2,"h":113303.9,"l":113272.7,"c":113272.7,"v":226700,"usd":2.00098765}
{"ts":1758756060000,"o":113272.7,"h":113271,"l":113221.7,"c":113221.8,"v":116900,"usd":1.03240304}
{"ts":1758756120000,"o":113221.8,"h":113241.9,"l":113225,"c":113240.4,"v":92000,"usd":0.81252073}
{"ts":1758756180000,"o":113240.4,"h":113240.5,"l":113240.4,"c":113240.5,"v":49500,"usd":0.4371246}
{"ts":1758756240000,"o":113240.5,"h":113269.9,"l":113240.5,"c":113242.1,"v":315200,"usd":2.78305923}
{"ts":1758756300000,"o":113242.1,"h":113325.9,"l":113242.1,"c":113315.5,"v":423100,"usd":3.73533647}
{"ts":1758756360000,"o":113315.5,"h":113370.9,"l":113298.1,"c":113366.2,"v":32500,"usd":0.28675187}
{"ts":1758756420000,"o":113366.2,"h":113429.1,"l":113369,"c":113406.5,"v":83000,"usd":0.73197235}
{"ts":1758756480000,"o":113406.5,"h":113440,"l":113389.1,"c":113438.1,"v":91900,"usd":0.8102337}
{"ts":1758756540000,"o":113438.1,"h":113438,"l":113390,"c":113390,"v":25300,"usd":0.22308923}
{"ts":1758756600000,"o":113390,"h":113390,"l":113363,"c":113363,"v":179000,"usd":1.57876269}
{"ts":1758756660000,"o":113363,"h":113363,"l":113355.1,"c":113355.1,"v":18900,"usd":0.16672626}
{"ts":1758756720000,"o":113355.1,"h":113356,"l":113293.1,"c":113319,"v":38200,"usd":0.33713304}
{"ts":1758756780000,"o":113319,"h":113321,"l":113297.9,"c":113303.7,"v":28000,"usd":0.24710883}
{"ts":1758756840000,"o":113303.7,"h":113291.4,"l":113233.3,"c":113242.2,"v":161800,"usd":1.42862666}
{"ts":1758756900000,"o":113242.2,"h":113265.4,"l":113242.3,"c":113265.4,"v":86100,"usd":0.76020904}
{"ts":1758756960000,"o":113265.4,"h":113274,"l":113265.9,"c":113274,"v":15800,"usd":0.13949168}
{"ts":1758757020000,"o":113274,"h":113274.9,"l":113273.9,"c":113273.9,"v":5000,"usd":0.04414055}
{"ts":1758757080000,"o":113273.9,"h":113333.3,"l":113274,"c":113327.2,"v":62000,"usd":0.54717984}
{"ts":1758757140000,"o":113327.2,"h":113327.3,"l":113297,"c":113297,"v":59700,"usd":0.5268568}
{"ts":1758757200000,"o":113297,"h":113297,"l":113248.3,"c":113248.3,"v":51300,"usd":0.45290694}
{"ts":1758757260000,"o":113248.3,"h":113248.9,"l":113221.6,"c":113248.9,"v":67300,"usd":0.59436115}
{"ts":1758757320000,"o":113248.9,"h":113248.9,"l":113231.6,"c":113231.6,"v":44300,"usd":0.3912339}
{"ts":1758757380000,"o":113231.6,"h":113233,"l":113232,"c":113233,"v":11100,"usd":0.09802849}
{"ts":1758757440000,"o":113233,"h":113234,"l":113233,"c":113234,"v":49000,"usd":0.4327337}
{"ts":1758757500000,"o":113234,"h":113236.9,"l":113234,"c":113236.9,"v":7300,"usd":0.0644675}
{"ts":1758757560000,"o":113236.9,"h":113236.9,"l":113221.8,"c":113226.5,"v":86300,"usd":0.76216347}
{"ts":1758757620000,"o":113226.5,"h":113249,"l":113221.8,"c":113249,"v":71900,"usd":0.63492297}
{"ts":1758757680000,"o":113249,"h":113307.9,"l":113251,"c":113270,"v":298600,"usd":2.63623452}
{"ts":1758757740000,"o":113270,"h":113273,"l":113229.8,"c":113273,"v":139600,"usd":1.23269182}
{"ts":1758757800000,"o":113273,"h":113310,"l":113278.5,"c":113302.5,"v":123200,"usd":1.08730015}
{"ts":1758757860000,"o":113302.5,"h":113293,"l":113267.4,"c":113291,"v":22300,"usd":0.19685947}
{"ts":1758757920000,"o":113291,"h":113291,"l":113281,"c":113281,"v":15600,"usd":0.13770187}
{"ts":1758757980000,"o":113281,"h":113309.3,"l":113281.1,"c":113309.3,"v":30900,"usd":0.27275988}
{"ts":1758758040000,"o":113309.3,"h":113297.9,"l":113297.8,"c":113297.9,"v":34700,"usd":0.30627261}
{"ts":1758758100000,"o":113297.9,"h":113303,"l":113289,"c":113303,"v":177000,"usd":1.56232218}
{"ts":1758758160000,"o":113303,"h":113338.7,"l":113305.8,"c":113338.7,"v":37300,"usd":0.32917234}
{"ts":1758758220000,"o":113338.7,"h":113355.2,"l":113327.5,"c":113327.5,"v":50400,"usd":0.44465881}
{"ts":1758758280000,"o":113327.5,"h":113327,"l":113301,"c":113301,"v":17800,"usd":0.15708306}
{"ts":1758758340000,"o":113301,"h":113306.8,"l":113290,"c":113306.8,"v":33700,"usd":0.29745001}
{"ts":1758758400000,"o":113306.8,"h":113320,"l":113307.1,"c":113320,"v":23600,"usd":0.2082792}
{"ts":1758758460000,"o":113320,"h":113336,"l":113306,"c":113310,"v":217800,"usd":1.92200303}
{"ts":1758758520000,"o":113310,"h":113310,"l":113291.1,"c":113306.9,"v":38400,"usd":0.33892347}
{"ts":1758758580000,"o":113306.9,"h":113340.8,"l":113306,"c":113340,"v":48900,"usd":0.43153247}
{"ts":1758758640000,"o":113340,"h":113400,"l":113330.6,"c":113400,"v":56900,"usd":0.50191572}
{"ts":1758758700000,"o":113400,"h":113438.5,"l":113400,"c":113438.4,"v":39700,"usd":0.35004018}
{"ts":1758758760000,"o":113438.4,"h":113438.4,"l":113420,"c":113421,"v":27100,"usd":0.23892172}
{"ts":1758758820000,"o":113421,"h":113450.3,"l":113420.1,"c":113450.3,"v":77700,"usd":0.68498273}
{"ts":1758758880000,"o":113450.3,"h":113463,"l":113436.1,"c":113463,"v":40300,"usd":0.35523105}
{"ts":1758758940000,"o":113463,"h":113535.4,"l":113462,"c":113515,"v":256000,"usd":2.25517843}
{"ts":1758759000000,"o":113515,"h":113520,"l":113488,"c":113488,"v":33300,"usd":0.29336805}
{"ts":1758759060000,"o":113488,"h":113480,"l":113464,"c":113478,"v":176200,"usd":1.55288814}
{"ts":1758759120000,"o":113478,"h":113508,"l":113466,"c":113508,"v":48100,"usd":0.42384781}
{"ts":1758759180000,"o":113508,"h":113507,"l":113460,"c":113460,"v":34000,"usd":0.29960389}
{"ts":1758759240000,"o":113460,"h":113494,"l":113460.1,"c":113493.9,"v":102100,"usd":0.89984638}
{"ts":1758759300000,"o":113493.9,"h":113498,"l":113488,"c":113489,"v":114300,"usd":1.0070857}
{"ts":1758759360000,"o":113489,"h":113489,"l":113470,"c":113470,"v":225400,"usd":1.98630679}
{"ts":1758759420000,"o":113470,"h":113469,"l":113406.1,"c":113434.7,"v":331700,"usd":2.9245627}
{"ts":1758759480000,"o":113434.7,"h":113444.9,"l":113372,"c":113398.1,"v":110500,"usd":0.97446601}
{"ts":1758759540000,"o":113398.1,"h":113397,"l":113335.9,"c":113335.9,"v":93200,"usd":0.82211546}
{"ts":1758759600000,"o":113335.9,"h":113335.9,"l":113290.7,"c":113335.9,"v":68500,"usd":0.60457252}
{"ts":1758759660000,"o":113335.9,"h":113374,"l":113335,"c":113335,"v":71900,"usd":0.63432754}
{"ts":1758759720000,"o":113335,"h":113335.1,"l":113290,"c":113307,"v":120900,"usd":1.06709503}
{"ts":1758759780000,"o":113307,"h":113330.1,"l":113298.4,"c":113298.4,"v":24600,"usd":0.21707736}
{"ts":1758759840000,"o":113298.4,"h":113300,"l":113264.3,"c":113264.3,"v":53900,"usd":0.47576822}
{"ts":1758759900000,"o":113264.3,"h":113262,"l":113240,"c":113246,"v":104300,"usd":0.92096266}
{"ts":1758759960000,"o":113246,"h":113254,"l":113248,"c":113251,"v":17000,"usd":0.15011196}
{"ts":1758760020000,"o":113251,"h":113251,"l":113200.1,"c":113206,"v":125700,"usd":1.11018895}
{"ts":1758760080000,"o":113206,"h":113221.9,"l":113203,"c":113203.1,"v":156700,"usd":1.38409242}
{"ts":1758760140000,"o":113203.1,"h":113242,"l":113203.1,"c":113217.1,"v":1370700,"usd":12.10808889}
{"ts":1758760200000,"o":113217.1,"h":113217,"l":113134.1,"c":113138.9,"v":315600,"usd":2.78820091}
{"ts":1758760260000,"o":113138.9,"h":113197,"l":113133.6,"c":113173,"v":127400,"usd":1.12584772}
{"ts":1758760320000,"o":113173,"h":113173,"l":113130.1,"c":113168.6,"v":87200,"usd":0.77070571}
{"ts":1758760380000,"o":113168.6,"h":113221,"l":113168.7,"c":113190,"v":48200,"usd":0.42579667}
{"ts":1758760440000,"o":113190,"h":113239.3,"l":113193,"c":113239.3,"v":24200,"usd":0.21375528}
{"ts":1758760500000,"o":113239.3,"h":113239.3,"l":113203.7,"c":113203.7,"v":31300,"usd":0.27644185}
{"ts":1758760560000,"o":113203.7,"h":113235,"l":113200.1,"c":113200.1,"v":178100,"usd":1.57326072}
{"ts":1758760620000,"o":113200.1,"h":113201.9,"l":113105.6,"c":113123.7,"v":69500,"usd":0.6142368}
{"ts":1758760680000,"o":113123.7,"h":113123.7,"l":113063.8,"c":113113,"v":178100,"usd":1.57486834}
{"ts":1758760740000,"o":113113,"h":113185.1,"l":113113.1,"c":113174.8,"v":74100,"usd":0.65486472}
{"ts":1758760800000,"o":113174.8,"h":113239.2,"l":113151.1,"c":113237,"v":131200,"usd":1.15904928}
{"ts":1758760860000,"o":113237,"h":113300,"l":113232,"c":113237,"v":96500,"usd":0.8518152}
{"ts":1758760920000,"o":113237,"h":113235,"l":113214,"c":113221,"v":88900,"usd":0.7851829}
{"ts":1758760980000,"o":113221,"h":113311.4,"l":113221,"c":113260.1,"v":279500,"usd":2.46702899}
{"ts":1758761040000,"o":113260.1,"h":113260,"l":113219.7,"c":113225,"v":64500,"usd":0.56964983}
{"ts":1758761100000,"o":113225,"h":113240.3,"l":113200,"c":113209.2,"v":96700,"usd":0.85407291}
{"ts":1758761160000,"o":113209.2,"h":113265.1,"l":113209.2,"c":113265.1,"v":39900,"usd":0.35239567}
{"ts":1758761220000,"o":113265.1,"h":113265.1,"l":113152.9,"c":113193,"v":745900,"usd":6.58705889}
{"ts":1758761280000,"o":113193,"h":113192.1,"l":113050,"c":113116.1,"v":1227200,"usd":10.84834003}
{"ts":1758761340000,"o":113116.1,"h":113116,"l":113064,"c":113083,"v":87400,"usd":0.77297757}
{"ts":1758761400000,"o":113083,"h":113114,"l":113079.1,"c":113114,"v":76800,"usd":0.67908938}
{"ts":1758761460000,"o":113114,"h":113117.9,"l":113103.5,"c":113109,"v":101000,"usd":0.89290245}
{"ts":1758761520000,"o":113109,"h":113133.2,"l":113080,"c":113082,"v":103500,"usd":0.91505666}
{"ts":1758761580000,"o":113082,"h":113131.7,"l":113084,"c":113119.2,"v":64500,"usd":0.57027586}
{"ts":1758761640000,"o":113119.2,"h":113129.5,"l":113102.1,"c":113125,"v":232900,"usd":2.05900785}
{"ts":1758761700000,"o":113125,"h":113135.5,"l":113100,"c":113117.6,"v":154500,"usd":1.36572679}
{"ts":1758761760000,"o":113117.6,"h":113176.8,"l":113117.7,"c":113148,"v":171800,"usd":1.51822406}
{"ts":1758761820000,"o":113148,"h":113165.9,"l":113122.3,"c":113125,"v":93800,"usd":0.82900186}
{"ts":1758761880000,"o":113125,"h":113125,"l":112948.1,"c":113007.5,"v":1797900,"usd":15.90958622}
{"ts":1758761940000,"o":113007.5,"h":113075,"l":113007.5,"c":113074.9,"v":644700,"usd":5.70375498}
{"ts":1758762000000,"o":113074.9,"h":113074.8,"l":113034,"c":113070,"v":65800,"usd":0.58207246}
{"ts":1758762060000,"o":113070,"h":113049,"l":113018,"c":113028,"v":44100,"usd":0.39016526}
{"ts":1758762120000,"o":113028,"h":113028,"l":112921.5,"c":112993,"v":223500,"usd":1.97841899}
{"ts":1758762180000,"o":112993,"h":113058,"l":112950,"c":113058,"v":350900,"usd":3.10542271}
{"ts":1758762240000,"o":113058,"h":113162.6,"l":113058,"c":113162.5,"v":104300,"usd":0.92208229}
{"ts":1758762300000,"o":113162.5,"h":113165.3,"l":113123.2,"c":113133.9,"v":305300,"usd":2.69855391}
{"ts":1758762360000,"o":113133.9,"h":113162.2,"l":113110.6,"c":113134.1,"v":262700,"usd":2.3219876}
{"ts":1758762420000,"o":113134.1,"h":113165.2,"l":113135,"c":113165.2,"v":131800,"usd":1.16469168}
{"ts":1758762480000,"o":113165.2,"h":113169,"l":113080.1,"c":113090,"v":135200,"usd":1.19520097}
{"ts":1758762540000,"o":113090,"h":113137.6,"l":113091,"c":113091.1,"v":148700,"usd":1.31447549}
{"ts":1758762600000,"o":113091.1,"h":113094.8,"l":113032.4,"c":113094.8,"v":105400,"usd":0.93222538}
{"ts":1758762660000,"o":113094.8,"h":113156.9,"l":113094.8,"c":113156.9,"v":94600,"usd":0.83637779}
{"ts":1758762720000,"o":113156.9,"h":113206,"l":113157,"c":113193.1,"v":319200,"usd":2.82011069}
{"ts":1758762780000,"o":113193.1,"h":113235.4,"l":113193.1,"c":113231.4,"v":138900,"usd":1.22693613}
{"ts":1758762840000,"o":113231.4,"h":113320,"l":113220.2,"c":113320,"v":270300,"usd":2.38569624}
{"ts":1758762900000,"o":113320,"h":113372.9,"l":113271.2,"c":113274,"v":504800,"usd":4.45522521}
{"ts":1758762960000,"o":113274,"h":113263,"l":113171.3,"c":113209,"v":157400,"usd":1.39007983}
{"ts":1758763020000,"o":113209,"h":113288,"l":113210,"c":113288,"v":104700,"usd":0.92440335}
{"ts":1758763080000,"o":113288,"h":113310.7,"l":113202.1,"c":113217,"v":73100,"usd":0.64545264}
{"ts":1758763140000,"o":113217,"h":113228.7,"l":113166,"c":113211.8,"v":207800,"usd":1.83588963}
{"ts":1758763200000,"o":113211.8,"h":113300,"l":113211.8,"c":113252,"v":85500,"usd":0.75484587}
{"ts":1758763260000,"o":113252,"h":113278.8,"l":113231,"c":113247.9,"v":42100,"usd":0.37174905}
{"ts":1758763320000,"o":113247.9,"h":113249,"l":113184,"c":113187.9,"v":42600,"usd":0.37626668}
{"ts":1758763380000,"o":113187.9,"h":113218,"l":113186,"c":113218,"v":38500,"usd":0.34010187}
{"ts":1758763440000,"o":113218,"h":113221,"l":113113,"c":113114,"v":58300,"usd":0.51520284}
{"ts":1758763500000,"o":113114,"h":113126,"l":113110.7,"c":113126,"v":26100,"usd":0.23073432}
{"ts":1758763560000,"o":113126,"h":113160,"l":113120,"c":113143,"v":148000,"usd":1.30812855}
{"ts":1758763620000,"o":113143,"h":113143.1,"l":113020.1,"c":113085.9,"v":294100,"usd":2.60109356}
{"ts":1758763680000,"o":113085.9,"h":113109.8,"l":113078.1,"c":113082.1,"v":209000,"usd":1.84808162}
{"ts":1758763740000,"o":113082.1,"h":113094.3,"l":113049.1,"c":113070.8,"v":342100,"usd":3.02558234}
{"ts":1758763800000,"o":113070.8,"h":113086,"l":113034,"c":113086,"v":63400,"usd":0.56074212}
{"ts":1758763860000,"o":113086,"h":113086,"l":112954.9,"c":112989,"v":1090100,"usd":9.64426964}
{"ts":1758763920000,"o":112989,"h":112992.9,"l":112941.6,"c":112992.9,"v":47000,"usd":0.41605764}
{"ts":1758763980000,"o":112992.9,"h":113020,"l":112941.7,"c":112942,"v":60200,"usd":0.53280736}
{"ts":1758764040000,"o":112942,"h":112952.9,"l":112858.1,"c":112878.3,"v":939200,"usd":8.31899271}
{"ts":1758764100000,"o":112878.3,"h":112951,"l":112878.4,"c":112880,"v":523300,"usd":4.63488986}
{"ts":1758764160000,"o":112880,"h":112918.6,"l":112824.4,"c":112906,"v":294800,"usd":2.61214166}
{"ts":1758764220000,"o":112906,"h":112973.2,"l":112905,"c":112939,"v":302400,"usd":2.67767881}
{"ts":1758764280000,"o":112939,"h":112959.9,"l":112902,"c":112902,"v":76500,"usd":0.67740779}
{"ts":1758764340000,"o":112902,"h":112910,"l":112836.9,"c":112853,"v":54500,"usd":0.48287909}
{"ts":1758764400000,"o":112853,"h":112869.9,"l":112677.2,"c":112775.8,"v":2937100,"usd":26.0507442}
{"ts":1758764460000,"o":112775.8,"h":112799.9,"l":112745.1,"c":112763.9,"v":379200,"usd":3.36261506}
{"ts":1758764520000,"o":112763.9,"h":112788.3,"l":112677.5,"c":112725,"v":213000,"usd":1.88960765}
{"ts":1758764580000,"o":112725,"h":112782.6,"l":112642.8,"c":112782.6,"v":749500,"usd":6.65096696}
{"ts":1758764640000,"o":112782.6,"h":112809.9,"l":112646.2,"c":112714,"v":429700,"usd":3.81170083}
{"ts":1758764700000,"o":112714,"h":112759.7,"l":112705.8,"c":112705.8,"v":328600,"usd":2.91482405}
{"ts":1758764760000,"o":112705.8,"h":112760,"l":112700,"c":112745,"v":167300,"usd":1.48419929}
{"ts":1758764820000,"o":112745,"h":112819.1,"l":112745.1,"c":112789.1,"v":482400,"usd":4.27649093}
{"ts":1758764880000,"o":112789.1,"h":112816,"l":112778,"c":112778,"v":93700,"usd":0.83063213}
{"ts":1758764940000,"o":112778,"h":112778.1,"l":112740,"c":112770,"v":31900,"usd":0.28289348}
{"ts":1758765000000,"o":112770,"h":112800,"l":112740,"c":112740,"v":46700,"usd":0.41410332}
{"ts":1758765060000,"o":112740,"h":112753.7,"l":112667,"c":112669,"v":838300,"usd":7.43854715}
{"ts":1758765120000,"o":112669,"h":112668.5,"l":112540,"c":112580,"v":1240300,"usd":11.01310407}
{"ts":1758765180000,"o":112580,"h":112694.2,"l":112545.5,"c":112694.2,"v":212600,"usd":1.88783397}
{"ts":1758765240000,"o":112694.2,"h":112694.2,"l":112467,"c":112504.2,"v":3212800,"usd":28.53673151}
{"ts":1758765300000,"o":112504.2,"h":112552,"l":112464.8,"c":112485,"v":1232400,"usd":10.95623256}
{"ts":1758765360000,"o":112485,"h":112563,"l":112471.5,"c":112497.1,"v":375100,"usd":3.33390377}
{"ts":1758765420000,"o":112497.1,"h":112635.2,"l":112497.1,"c":112616.1,"v":1018200,"usd":9.04687443}
{"ts":1758765480000,"o":112616.1,"h":112643.9,"l":112575,"c":112640,"v":197000,"usd":1.74921408}
{"ts":1758765540000,"o":112640,"h":112678.1,"l":112630,"c":112644.9,"v":108600,"usd":0.96402402}
{"ts":1758765600000,"o":112644.9,"h":112680.6,"l":112644.1,"c":112677,"v":129800,"usd":1.1521448}
{"ts":1758765660000,"o":112677,"h":112799.9,"l":112658,"c":112792.2,"v":554100,"usd":4.91571696}
{"ts":1758765720000,"o":112792.2,"h":112812,"l":112728.5,"c":112805.4,"v":472500,"usd":4.18973771}
{"ts":1758765780000,"o":112805.4,"h":112870,"l":112805.4,"c":112812,"v":647900,"usd":5.74233768}
{"ts":1758765840000,"o":112812,"h":112833,"l":112806.7,"c":112811,"v":354800,"usd":3.14490896}
{"ts":1758765900000,"o":112811,"h":112854.9,"l":112818,"c":112823,"v":197500,"usd":1.75038064}
{"ts":1758765960000,"o":112823,"h":112857,"l":112814,"c":112847,"v":137200,"usd":1.21606507}
{"ts":1758766020000,"o":112847,"h":112919.9,"l":112820.7,"c":112820.7,"v":136100,"usd":1.20560564}
{"ts":1758766080000,"o":112820.7,"h":112829,"l":112780.6,"c":112783.6,"v":606200,"usd":5.37368887}
{"ts":1758766140000,"o":112783.6,"h":112795.8,"l":112746.6,"c":112764,"v":88000,"usd":0.7803436}
{"ts":1758766200000,"o":112764,"h":112774.8,"l":112715.1,"c":112717.9,"v":121400,"usd":1.07674512}
{"ts":1758766260000,"o":112717.9,"h":112747.9,"l":112688.5,"c":112747.9,"v":89900,"usd":0.79764903}
{"ts":1758766320000,"o":112747.9,"h":112775.7,"l":112748,"c":112757,"v":42900,"usd":0.38042675}
{"ts":1758766380000,"o":112757,"h":112757,"l":112691.4,"c":112693,"v":73100,"usd":0.64845443}
{"ts":1758766440000,"o":112693,"h":112700,"l":112688.6,"c":112688.6,"v":60500,"usd":0.53685576}
{"ts":1758766500000,"o":112688.6,"h":112694,"l":112685,"c":112688,"v":312200,"usd":2.77038806}
{"ts":1758766560000,"o":112688,"h":112691.5,"l":112674.4,"c":112676,"v":49700,"usd":0.44105235}
{"ts":1758766620000,"o":112676,"h":112676.9,"l":112610.8,"c":112628,"v":173600,"usd":1.54123241}
{"ts":1758766680000,"o":112628,"h":112630.9,"l":112545.7,"c":112616.5,"v":213300,"usd":1.89431629}
{"ts":1758766740000,"o":112616.5,"h":112644.7,"l":112545.6,"c":112619.4,"v":147900,"usd":1.31339647}
{"ts":1758766800000,"o":112619.4,"h":112617.6,"l":112540.1,"c":112546,"v":266600,"usd":2.36844175}
{"ts":1758766860000,"o":112546,"h":112573.5,"l":112523,"c":112573.4,"v":276100,"usd":2.45324195}
{"ts":1758766920000,"o":112573.4,"h":112617.1,"l":112548.6,"c":112591,"v":271700,"usd":2.41335671}
{"ts":1758766980000,"o":112591,"h":112599.9,"l":112538,"c":112579,"v":137400,"usd":1.22064432}
{"ts":1758767040000,"o":112579,"h":112619.8,"l":112544.6,"c":112619.8,"v":805600,"usd":7.15652467}
{"ts":1758767100000,"o":112619.8,"h":112669.9,"l":112619.9,"c":112660.5,"v":225200,"usd":1.9991667}
{"ts":1758767160000,"o":112660.5,"h":112713.9,"l":112647.1,"c":112706,"v":162600,"usd":1.44300207}
{"ts":1758767220000,"o":112706,"h":112740,"l":112691,"c":112691,"v":258600,"usd":2.29416032}
{"ts":1758767280000,"o":112691,"h":112757.8,"l":112690,"c":112750.1,"v":301800,"usd":2.67686406}
{"ts":1758767340000,"o":112750.1,"h":112787.1,"l":112728,"c":112775.3,"v":134800,"usd":1.19549447}
{"ts":1758767400000,"o":112775.3,"h":112799.3,"l":112740.1,"c":112745.1,"v":103900,"usd":0.92142891}
{"ts":1758767460000,"o":112745.1,"h":112840,"l":112751,"c":112835.6,"v":248700,"usd":2.20420987}
{"ts":1758767520000,"o":112835.6,"h":113002,"l":112819,"c":113001.9,"v":252000,"usd":2.2323726}
{"ts":1758767580000,"o":113001.9,"h":113168.1,"l":113002,"c":113155.1,"v":715800,"usd":6.32937392}
{"ts":1758767640000,"o":113155.1,"h":113203.2,"l":113080.1,"c":113098.7,"v":1023800,"usd":9.04738168}
{"ts":1758767700000,"o":113098.7,"h":113095,"l":113030.1,"c":113091.9,"v":299000,"usd":2.64472083}
{"ts":1758767760000,"o":113091.9,"h":113120.1,"l":112950,"c":112972.5,"v":313900,"usd":2.77698095}
{"ts":1758767820000,"o":112972.5,"h":112998,"l":112946.1,"c":112951.5,"v":50100,"usd":0.44349574}
{"ts":1758767880000,"o":112951.5,"h":112952.3,"l":112910.8,"c":112924,"v":39000,"usd":0.34537272}
{"ts":1758767940000,"o":112924,"h":112964,"l":112890.9,"c":112950,"v":8603800,"usd":76.17947857}
{"ts":1758768000000,"o":112950,"h":112963,"l":112899.7,"c":112915,"v":2347200,"usd":20.78201467}
{"ts":1758768060000,"o":112915,"h":112983.6,"l":112918,"c":112964,"v":478800,"usd":4.23879918}
{"ts":1758768120000,"o":112964,"h":112970.1,"l":112934.2,"c":112942,"v":231100,"usd":2.04588102}
{"ts":1758768180000,"o":112942,"h":112941,"l":112877,"c":112913.7,"v":71300,"usd":0.63153354}
{"ts":1758768240000,"o":112913.7,"h":112916.5,"l":112870.3,"c":112916.5,"v":375300,"usd":3.32437704}
{"ts":1758768300000,"o":112916.5,"h":112934.3,"l":112888.7,"c":112913.1,"v":159500,"usd":1.41256651}
{"ts":1758768360000,"o":112913.1,"h":112938,"l":112898.4,"c":112922,"v":273400,"usd":2.42133535}
{"ts":1758768420000,"o":112922,"h":112921,"l":112879.2,"c":112879.3,"v":79900,"usd":0.70776878}
{"ts":1758768480000,"o":112879.3,"h":112979.1,"l":112896,"c":112955.9,"v":173800,"usd":1.53866998}
{"ts":1758768540000,"o":112955.9,"h":112965,"l":112933,"c":112955.6,"v":81300,"usd":0.71980893}
{"ts":1758768600000,"o":112955.6,"h":113039.9,"l":112957.5,"c":113039.9,"v":103100,"usd":0.91240692}
{"ts":1758768660000,"o":113039.9,"h":113051,"l":112993.1,"c":112993.1,"v":92800,"usd":0.82109367}
{"ts":1758768720000,"o":112993.1,"h":112993,"l":112908.2,"c":112922.1,"v":75500,"usd":0.66856924}
{"ts":1758768780000,"o":112922.1,"h":112949.9,"l":112907.2,"c":112925,"v":113200,"usd":1.00242937}
{"ts":1758768840000,"o":112925,"h":112934,"l":112907.1,"c":112925.9,"v":76000,"usd":0.67302972}
{"ts":1758768900000,"o":112925.9,"h":112925,"l":112850.6,"c":112852.9,"v":60200,"usd":0.5333147}
{"ts":1758768960000,"o":112852.9,"h":112903,"l":112853,"c":112903,"v":16200,"usd":0.14350895}
{"ts":1758769020000,"o":112903,"h":112920,"l":112882.1,"c":112882.1,"v":55900,"usd":0.49509036}
{"ts":1758769080000,"o":112882.1,"h":112896,"l":112878.1,"c":112878.1,"v":25500,"usd":0.22588989}
{"ts":1758769140000,"o":112878.1,"h":112930.4,"l":112863.7,"c":112921.1,"v":89600,"usd":0.79363848}
{"ts":1758769200000,"o":112921.1,"h":112921,"l":112898.1,"c":112902,"v":32000,"usd":0.28341635}
{"ts":1758769260000,"o":112902,"h":112913,"l":112868.2,"c":112868.2,"v":76800,"usd":0.68028392}
{"ts":1758769320000,"o":112868.2,"h":112868.2,"l":112826.7,"c":112837.9,"v":82000,"usd":0.72670246}
{"ts":1758769380000,"o":112837.9,"h":112837.9,"l":112826.7,"c":112828,"v":55800,"usd":0.49456275}
{"ts":1758769440000,"o":112828,"h":112829.1,"l":112765.5,"c":112766,"v":89300,"usd":0.79178146}
{"ts":1758769500000,"o":112766,"h":112766,"l":112741.7,"c":112750.9,"v":94400,"usd":0.83727357}
{"ts":1758769560000,"o":112750.9,"h":112751,"l":112740,"c":112740,"v":33300,"usd":0.29535152}
{"ts":1758769620000,"o":112740,"h":112777.4,"l":112740,"c":112744.6,"v":129500,"usd":1.14857253}
{"ts":1758769680000,"o":112744.6,"h":112752.3,"l":112750.1,"c":112750.1,"v":7400,"usd":0.06563119}
{"ts":1758769740000,"o":112750.1,"h":112760,"l":112733.1,"c":112760,"v":187700,"usd":1.66486097}
{"ts":1758769800000,"o":112760,"h":112827.9,"l":112764.6,"c":112769,"v":392400,"usd":3.47923105}
{"ts":1758769860000,"o":112769,"h":112821,"l":112763.1,"c":112763.1,"v":79800,"usd":0.70753347}
{"ts":1758769920000,"o":112763.1,"h":112785,"l":112763,"c":112785,"v":96500,"usd":0.85576589}
{"ts":1758769980000,"o":112785,"h":112785.9,"l":112750.1,"c":112756,"v":65500,"usd":0.58086871}
{"ts":1758770040000,"o":112756,"h":112759.9,"l":112713.1,"c":112722.4,"v":36000,"usd":0.31935722}
{"ts":1758770100000,"o":112722.4,"h":112744.8,"l":112722.5,"c":112744.8,"v":75800,"usd":0.67240708}
{"ts":1758770160000,"o":112744.8,"h":112780,"l":112744.8,"c":112746,"v":18900,"usd":0.16761615}
{"ts":1758770220000,"o":112746,"h":112746,"l":112709,"c":112718,"v":48100,"usd":0.42673348}
{"ts":1758770280000,"o":112718,"h":112722,"l":112658,"c":112664.8,"v":326400,"usd":2.89649654}
{"ts":1758770340000,"o":112664.8,"h":112664.3,"l":112610.1,"c":112621,"v":130900,"usd":1.16216255}
{"ts":1758770400000,"o":112621,"h":112632.9,"l":112565,"c":112570,"v":246500,"usd":2.18966801}
{"ts":1758770460000,"o":112570,"h":112614,"l":112563.1,"c":112571,"v":66000,"usd":0.58622009}
{"ts":1758770520000,"o":112571,"h":112592.1,"l":112548.9,"c":112571.1,"v":110400,"usd":0.98081254}
{"ts":1758770580000,"o":112571.1,"h":112573,"l":112523.2,"c":112542.9,"v":666300,"usd":5.92094616}
{"ts":1758770640000,"o":112542.9,"h":112546,"l":112455.5,"c":112520,"v":1537900,"usd":13.67070507}
{"ts":1758770700000,"o":112520,"h":112538,"l":112445.1,"c":112478,"v":414200,"usd":3.68238341}
{"ts":1758770760000,"o":112478,"h":112495.9,"l":112442.6,"c":112461.5,"v":89900,"usd":0.79924459}
{"ts":1758770820000,"o":112461.5,"h":112459,"l":112370.6,"c":112440.7,"v":12041100,"usd":107.09554357}
{"ts":1758770880000,"o":112440.7,"h":112509,"l":112363.9,"c":112456.9,"v":3205200,"usd":28.50207867}
{"ts":1758770940000,"o":112456.9,"h":112476,"l":112382.1,"c":112385.7,"v":579100,"usd":5.15170228}
{"ts":1758771000000,"o":112385.7,"h":112405.9,"l":112342.4,"c":112383,"v":1122700,"usd":9.99111519}
{"ts":1758771060000,"o":112383,"h":112392,"l":112233.2,"c":112305.5,"v":1847300,"usd":16.45172403}
{"ts":1758771120000,"o":112305.5,"h":112420,"l":112260,"c":112416.9,"v":1592600,"usd":14.17936537}
{"ts":1758771180000,"o":112416.9,"h":112500,"l":112409.6,"c":112499.5,"v":925300,"usd":8.22876203}
{"ts":1758771240000,"o":112499.5,"h":112499.9,"l":112444.5,"c":112466,"v":116900,"usd":1.03939394}
{"ts":1758771300000,"o":112466,"h":112543.3,"l":112488.8,"c":112520,"v":107600,"usd":0.95640248}
{"ts":1758771360000,"o":112520,"h":112519.9,"l":112455.2,"c":112482.6,"v":71400,"usd":0.63485497}
{"ts":1758771420000,"o":112482.6,"h":112478.1,"l":112450,"c":112470,"v":71300,"usd":0.63399295}
{"ts":1758771480000,"o":112470,"h":112539.1,"l":112470,"c":112539,"v":273100,"usd":2.4272419}
{"ts":1758771540000,"o":112539,"h":112549.9,"l":112515.4,"c":112549.9,"v":104600,"usd":0.92957624}
{"ts":1758771600000,"o":112549.9,"h":112550,"l":112508.7,"c":112545.6,"v":149500,"usd":1.32856211}
{"ts":1758771660000,"o":112545.6,"h":112539.5,"l":112496.6,"c":112520.2,"v":144000,"usd":1.27997682}
{"ts":1758771720000,"o":112520.2,"h":112543.1,"l":112486.7,"c":112498.5,"v":76600,"usd":0.68086808}
{"ts":1758771780000,"o":112498.5,"h":112498.5,"l":112444.5,"c":112454.1,"v":99900,"usd":0.88825023}
{"ts":1758771840000,"o":112454.1,"h":112485.3,"l":112451,"c":112462.8,"v":53500,"usd":0.47571966}
{"ts":1758771900000,"o":112462.8,"h":112472.5,"l":112437.1,"c":112442.7,"v":53200,"usd":0.47313516}
{"ts":1758771960000,"o":112442.7,"h":112493.8,"l":112422.8,"c":112493.7,"v":25700,"usd":0.22853012}
{"ts":1758772020000,"o":112493.7,"h":112493.8,"l":112450.1,"c":112466.7,"v":117800,"usd":1.04748429}
{"ts":1758772080000,"o":112466.7,"h":112471.2,"l":112423,"c":112423.1,"v":39200,"usd":0.34865818}
{"ts":1758772140000,"o":112423.1,"h":112458.7,"l":112432.4,"c":112458.7,"v":29400,"usd":0.26148127}
{"ts":1758772200000,"o":112458.7,"h":112458.7,"l":112423,"c":112423,"v":90400,"usd":0.80385628}
{"ts":1758772260000,"o":112423,"h":112462.2,"l":112410,"c":112458.1,"v":43800,"usd":0.38957016}
{"ts":1758772320000,"o":112458.1,"h":112496.8,"l":112434.5,"c":112434.5,"v":118700,"usd":1.05541518}
{"ts":1758772380000,"o":112434.5,"h":112437.8,"l":112390,"c":112390.1,"v":20000,"usd":0.17793174}
{"ts":1758772440000,"o":112390.1,"h":112419.9,"l":112386.1,"c":112419.9,"v":60100,"usd":0.53474484}
{"ts":1758772500000,"o":112419.9,"h":112433,"l":112397.2,"c":112433,"v":88600,"usd":0.78826953}
{"ts":1758772560000,"o":112433,"h":112456.2,"l":112409.3,"c":112428.7,"v":27300,"usd":0.24280175}
{"ts":1758772620000,"o":112428.7,"h":112458.3,"l":112404.1,"c":112458.3,"v":101100,"usd":0.89928501}
{"ts":1758772680000,"o":112458.3,"h":112558.7,"l":112463.2,"c":112523.2,"v":1196500,"usd":10.63422696}
{"ts":1758772740000,"o":112523.2,"h":112587.1,"l":112539.6,"c":112587.1,"v":101600,"usd":0.90251909}
{"ts":1758772800000,"o":112587.1,"h":112637.1,"l":112564,"c":112564,"v":63600,"usd":0.56480985}
{"ts":1758772860000,"o":112564,"h":112570.4,"l":112543.3,"c":112558.4,"v":146100,"usd":1.29799599}
{"ts":1758772920000,"o":112558.4,"h":112567,"l":112540,"c":112540,"v":18200,"usd":0.16171453}
{"ts":1758772980000,"o":112540,"h":112530,"l":112515.3,"c":112515.3,"v":7200,"usd":0.06399002}
{"ts":1758773040000,"o":112515.3,"h":112515.3,"l":112461.5,"c":112461.5,"v":108400,"usd":0.96361534}
{"ts":1758773100000,"o":112461.5,"h":112487.5,"l":112444.8,"c":112487.5,"v":251800,"usd":2.23913085}
{"ts":1758773160000,"o":112487.5,"h":112539.9,"l":112471,"c":112539.9,"v":19400,"usd":0.17244494}
{"ts":1758773220000,"o":112539.9,"h":112624,"l":112539.9,"c":112594.7,"v":155700,"usd":1.38285707}
{"ts":1758773280000,"o":112594.7,"h":112633.8,"l":112590.4,"c":112615.5,"v":96500,"usd":0.85692115}
{"ts":1758773340000,"o":112615.5,"h":112620.2,"l":112600.9,"c":112620.2,"v":140600,"usd":1.24856895}
{"ts":1758773400000,"o":112620.2,"h":112607.2,"l":112580.2,"c":112591.6,"v":40300,"usd":0.35792468}
{"ts":1758773460000,"o":112591.6,"h":112591.5,"l":112510,"c":112510,"v":142800,"usd":1.26835933}
{"ts":1758773520000,"o":112510,"h":112503.4,"l":112420,"c":112420.1,"v":143800,"usd":1.27871488}
{"ts":1758773580000,"o":112420.1,"h":112422.4,"l":112386.1,"c":112386.1,"v":333900,"usd":2.97071278}
{"ts":1758773640000,"o":112386.1,"h":112386,"l":112251.4,"c":112252.4,"v":292500,"usd":2.60455471}
{"ts":1758773700000,"o":112252.4,"h":112310,"l":112215,"c":112293.3,"v":2435400,"usd":21.69498517}
{"ts":1758773760000,"o":112293.3,"h":112308.6,"l":112250,"c":112271.1,"v":443200,"usd":3.94735287}
{"ts":1758773820000,"o":112271.1,"h":112299.9,"l":112200,"c":112227.8,"v":11104400,"usd":98.92841221}
{"ts":1758773880000,"o":112227.8,"h":112233.3,"l":112118.4,"c":112118.6,"v":1267400,"usd":11.30033525}
{"ts":1758773940000,"o":112118.6,"h":112124.8,"l":112020.7,"c":112074.5,"v":2591100,"usd":23.11744619}
{"ts":1758774000000,"o":112074.5,"h":112115.4,"l":111876,"c":111933.1,"v":6134700,"usd":54.78109795}
{"ts":1758774060000,"o":111933.1,"h":111999.6,"l":111718.5,"c":111809.8,"v":5334500,"usd":47.70013372}
{"ts":1758774120000,"o":111809.8,"h":111844.8,"l":111727.8,"c":111832.6,"v":1708100,"usd":15.27782667}
{"ts":1758774180000,"o":111832.6,"h":111836.3,"l":111730.1,"c":111812.9,"v":238500,"usd":2.13372477}
{"ts":1758774240000,"o":111812.9,"h":111985.8,"l":111791.8,"c":111920.4,"v":916300,"usd":8.18842394}
{"ts":1758774300000,"o":111920.4,"h":112026.3,"l":111868.5,"c":111983.3,"v":414800,"usd":3.70447919}
{"ts":1758774360000,"o":111983.3,"h":112015,"l":111873.1,"c":111873.1,"v":719100,"usd":6.4233948}
{"ts":1758774420000,"o":111873.1,"h":111879.6,"l":111826.4,"c":111863.7,"v":626000,"usd":5.59649439}
{"ts":1758774480000,"o":111863.7,"h":111967.6,"l":111834.3,"c":111931,"v":249100,"usd":2.22555613}
{"ts":1758774540000,"o":111931,"h":111980.1,"l":111918.4,"c":111966.5,"v":311700,"usd":2.78430119}
{"ts":1758774600000,"o":111966.5,"h":111969.5,"l":111920,"c":111969.4,"v":72400,"usd":0.64673427}
{"ts":1758774660000,"o":111969.4,"h":111959.9,"l":111826.7,"c":111829,"v":144200,"usd":1.28872665}
{"ts":1758774720000,"o":111829,"h":111826.6,"l":111749,"c":111749.1,"v":1389500,"usd":12.42788468}
{"ts":1758774780000,"o":111749.1,"h":111900,"l":111758.2,"c":111900,"v":150700,"usd":1.34795022}
{"ts":1758774840000,"o":111900,"h":111954.4,"l":111874.6,"c":111910.8,"v":202200,"usd":1.80687903}
{"ts":1758774900000,"o":111910.8,"h":111936.9,"l":111870.4,"c":111870.4,"v":96400,"usd":0.86135487}
{"ts":1758774960000,"o":111870.4,"h":111870,"l":111767.5,"c":111830.7,"v":228300,"usd":2.04205224}
{"ts":1758775020000,"o":111830.7,"h":111852.8,"l":111734.2,"c":111756.3,"v":432000,"usd":3.86365361}
{"ts":1758775080000,"o":111756.3,"h":111795.1,"l":111743.6,"c":111760,"v":458200,"usd":4.09952025}
{"ts":1758775140000,"o":111760,"h":111807.7,"l":111743.6,"c":111803.1,"v":74400,"usd":0.66571921}
{"ts":1758775200000,"o":111803.1,"h":111812.9,"l":111709,"c":111760.1,"v":333800,"usd":2.98657387}
{"ts":1758775260000,"o":111760.1,"h":111773.5,"l":111719,"c":111719.1,"v":142600,"usd":1.27611782}
{"ts":1758775320000,"o":111719.1,"h":111735.4,"l":111676.1,"c":111679.6,"v":564900,"usd":5.05760412}
{"ts":1758775380000,"o":111679.6,"h":111775.9,"l":111684.3,"c":111775.9,"v":536400,"usd":4.80076376}
{"ts":1758775440000,"o":111775.9,"h":111780.1,"l":111725.6,"c":111748.9,"v":223500,"usd":1.99984873}
{"ts":1758775500000,"o":111748.9,"h":111944.4,"l":111748.9,"c":111919.6,"v":557400,"usd":4.9842862}
{"ts":1758775560000,"o":111919.6,"h":111937.8,"l":111814.9,"c":111814.9,"v":265100,"usd":2.36961938}
{"ts":1758775620000,"o":111814.9,"h":111892.8,"l":111800.1,"c":111862.1,"v":387800,"usd":3.46714515}
{"ts":1758775680000,"o":111862.1,"h":111925.5,"l":111869.9,"c":111925.5,"v":422800,"usd":3.77846136}
{"ts":1758775740000,"o":111925.5,"h":111936.4,"l":111783.7,"c":111787.8,"v":594200,"usd":5.31099861}
{"ts":1758775800000,"o":111787.8,"h":111859.9,"l":111770.4,"c":111780.1,"v":255400,"usd":2.28374448}
{"ts":1758775860000,"o":111780.1,"h":111785.1,"l":111720.1,"c":111750,"v":144600,"usd":1.29402447}
{"ts":1758775920000,"o":111750,"h":111759.9,"l":111656.7,"c":111677.4,"v":1128900,"usd":10.10840809}
{"ts":1758775980000,"o":111677.4,"h":111759.5,"l":111681.7,"c":111745,"v":197000,"usd":1.76339672}
{"ts":1758776040000,"o":111745,"h":111739.5,"l":111606.9,"c":111645.2,"v":1158600,"usd":10.37630044}
{"ts":1758776100000,"o":111645.2,"h":111751.3,"l":111652.7,"c":111751.3,"v":479900,"usd":4.29662457}
{"ts":1758776160000,"o":111751.3,"h":111793.5,"l":111644.5,"c":111679.5,"v":713300,"usd":6.3844174}
{"ts":1758776220000,"o":111679.5,"h":111702.3,"l":111640.1,"c":111700.1,"v":7889700,"usd":70.63873747}
{"ts":1758776280000,"o":111700.1,"h":111769.1,"l":111700,"c":111769.1,"v":2356500,"usd":21.09537206}
{"ts":1758776340000,"o":111769.1,"h":111833.9,"l":111745,"c":111833.9,"v":368700,"usd":3.29847208}
{"ts":1758776400000,"o":111833.9,"h":111833.8,"l":111756.7,"c":111761.3,"v":411300,"usd":3.67933648}
{"ts":1758776460000,"o":111761.3,"h":111761,"l":111675.7,"c":111698.2,"v":4244700,"usd":37.99452656}
{"ts":1758776520000,"o":111698.2,"h":111707.3,"l":111666.5,"c":111692.6,"v":110700,"usd":0.99119304}
{"ts":1758776580000,"o":111692.6,"h":111703.4,"l":111639.1,"c":111676.5,"v":644900,"usd":5.77556659}
{"ts":1758776640000,"o":111676.5,"h":111676.6,"l":111624.6,"c":111633.7,"v":403300,"usd":3.61227972}
{"ts":1758776700000,"o":111633.7,"h":111782.7,"l":111628.9,"c":111771.8,"v":404500,"usd":3.62165743}
{"ts":1758776760000,"o":111771.8,"h":111813.9,"l":111719.4,"c":111797.1,"v":514300,"usd":4.6011715}
{"ts":1758776820000,"o":111797.1,"h":111877.2,"l":111777.6,"c":111870,"v":907400,"usd":8.1145108}
{"ts":1758776880000,"o":111870,"h":111915,"l":111815.3,"c":111900.8,"v":199600,"usd":1.78422575}
{"ts":1758776940000,"o":111900.8,"h":111896.9,"l":111820,"c":111850,"v":153600,"usd":1.37326519}
{"ts":1758777000000,"o":111850,"h":111879.5,"l":111839.4,"c":111853.2,"v":98200,"usd":0.8778185}
{"ts":1758777060000,"o":111853.2,"h":111931.9,"l":111853.3,"c":111931.9,"v":653900,"usd":5.84291583}
{"ts":1758777120000,"o":111931.9,"h":111936.3,"l":111914.5,"c":111919.9,"v":199700,"usd":1.78418149}
{"ts":1758777180000,"o":111919.9,"h":111936.4,"l":111906.2,"c":111936.4,"v":316500,"usd":2.82805218}
{"ts":1758777240000,"o":111936.4,"h":111950.5,"l":111876.5,"c":111889.1,"v":324400,"usd":2.89881672}
{"ts":1758777300000,"o":111889.1,"h":111897.3,"l":111861.1,"c":111864.7,"v":58300,"usd":0.52118219}
{"ts":1758777360000,"o":111864.7,"h":111890.9,"l":111835,"c":111835,"v":77300,"usd":0.69101956}
{"ts":1758777420000,"o":111835,"h":111896.2,"l":111830.1,"c":111858,"v":113700,"usd":1.01651859}
{"ts":1758777480000,"o":111858,"h":111920,"l":111839,"c":111920,"v":71200,"usd":0.63645041}
{"ts":1758777540000,"o":111920,"h":111979.6,"l":111918.9,"c":111973.1,"v":100500,"usd":0.89775432}
{"ts":1758777600000,"o":111973.1,"h":111992.3,"l":111942.9,"c":111971.2,"v":227400,"usd":2.03085416}
{"ts":1758777660000,"o":111971.2,"h":111992.4,"l":111937.6,"c":111957,"v":53500,"usd":0.47781648}
{"ts":1758777720000,"o":111957,"h":111975.7,"l":111921.4,"c":111921.4,"v":588500,"usd":5.25652008}
{"ts":1758777780000,"o":111921.4,"h":111910,"l":111873.5,"c":111899.7,"v":256100,"usd":2.28895072}
{"ts":1758777840000,"o":111899.7,"h":112000,"l":111886.1,"c":112000,"v":157200,"usd":1.40429625}
{"ts":1758777900000,"o":112000,"h":112028.5,"l":111950.7,"c":112025,"v":109500,"usd":0.97779448}
{"ts":1758777960000,"o":112025,"h":112054.9,"l":111994.8,"c":112054.9,"v":106400,"usd":0.94977538}
{"ts":1758778020000,"o":112054.9,"h":112066.9,"l":112011.3,"c":112033.3,"v":244500,"usd":2.18233752}
{"ts":1758778080000,"o":112033.3,"h":112029.9,"l":111950.1,"c":111963.4,"v":259100,"usd":2.31373606}
{"ts":1758778140000,"o":111963.4,"h":112039.8,"l":111973.7,"c":112003.4,"v":106100,"usd":0.94723843}
{"ts":1758778200000,"o":112003.4,"h":112022.4,"l":111988.7,"c":112000,"v":178900,"usd":1.59729099}
{"ts":1758778260000,"o":112000,"h":112014.8,"l":111960.7,"c":111975.8,"v":317500,"usd":2.8353694}
{"ts":1758778320000,"o":111975.8,"h":111968.4,"l":111905.5,"c":111920.9,"v":941400,"usd":8.40970143}
{"ts":1758778380000,"o":111920.9,"h":111922.2,"l":111865.1,"c":111865.1,"v":114800,"usd":1.02587601}
{"ts":1758778440000,"o":111865.1,"h":111909.4,"l":111836.9,"c":111909.4,"v":120800,"usd":1.07970227}
{"ts":1758778500000,"o":111909.4,"h":111964.7,"l":111920,"c":111935.7,"v":142600,"usd":1.27376142}
{"ts":1758778560000,"o":111935.7,"h":111920.4,"l":111834.1,"c":111844.6,"v":542400,"usd":4.8489514}
{"ts":1758778620000,"o":111844.6,"h":111870,"l":111831.5,"c":111870,"v":173100,"usd":1.54761555}
{"ts":1758778680000,"o":111870,"h":111868.1,"l":111842.9,"c":111842.9,"v":118700,"usd":1.06125174}
{"ts":1758778740000,"o":111842.9,"h":111875.5,"l":111830.1,"c":111875.5,"v":109400,"usd":0.97805242}
{"ts":1758778800000,"o":111875.5,"h":111861,"l":111831,"c":111833.4,"v":185900,"usd":1.66204208}
{"ts":1758778860000,"o":111833.4,"h":111845.8,"l":111833.4,"c":111845.8,"v":72000,"usd":0.6438119}
{"ts":1758778920000,"o":111845.8,"h":111877.7,"l":111845.9,"c":111860.1,"v":96600,"usd":0.86354592}
{"ts":1758778980000,"o":111860.1,"h":111847.8,"l":111803,"c":111803,"v":477000,"usd":4.26639928}
{"ts":1758779040000,"o":111803,"h":111800.1,"l":111800,"c":111800.1,"v":5100,"usd":0.04561695}
{"ts":1758779100000,"o":111800.1,"h":111805.8,"l":111791.9,"c":111791.9,"v":423400,"usd":3.78717662}
{"ts":1758779160000,"o":111791.9,"h":111798.2,"l":111780,"c":111798.2,"v":114200,"usd":1.0216425}
{"ts":1758779220000,"o":111798.2,"h":111803.2,"l":111761.3,"c":111761.3,"v":111400,"usd":0.99657262}
{"ts":1758779280000,"o":111761.3,"h":111760,"l":111696.6,"c":111696.6,"v":44000,"usd":0.39386882}
{"ts":1758779340000,"o":111696.6,"h":111718.9,"l":111672.1,"c":111718.9,"v":603700,"usd":5.40528766}
{"ts":1758779400000,"o":111718.9,"h":111780,"l":111718.9,"c":111739.7,"v":188200,"usd":1.68426187}
{"ts":1758779460000,"o":111739.7,"h":111760.6,"l":111755.6,"c":111760.6,"v":115000,"usd":1.0290311}
{"ts":1758779520000,"o":111760.6,"h":111839.9,"l":111774.2,"c":111818.5,"v":518900,"usd":4.64165452}
{"ts":1758779580000,"o":111818.5,"h":111808.9,"l":111788.3,"c":111801.9,"v":225800,"usd":2.01963189}
{"ts":1758779640000,"o":111801.9,"h":111801.8,"l":111768.7,"c":111768.7,"v":136900,"usd":1.22457867}
{"ts":1758779700000,"o":111768.7,"h":111793.7,"l":111768.7,"c":111770,"v":222800,"usd":1.99333538}
{"ts":1758779760000,"o":111770,"h":111780,"l":111760.1,"c":111780,"v":674900,"usd":6.03821683}
{"ts":1758779820000,"o":111780,"h":111786.4,"l":111786.4,"c":111786.4,"v":200,"usd":0.00178912}
{"ts":1758779880000,"o":111786.4,"h":111786.4,"l":111756.3,"c":111786.4,"v":253200,"usd":2.26554638}
{"ts":1758779940000,"o":111786.4,"h":111781,"l":111750,"c":111766.6,"v":192500,"usd":1.7224607}
{"ts":1758780000000,"o":111766.6,"h":111795.8,"l":111766.6,"c":111777.1,"v":117700,"usd":1.05299829}
{"ts":1758780060000,"o":111777.1,"h":111825.6,"l":111750,"c":111777.4,"v":587700,"usd":5.25645637}
{"ts":1758780120000,"o":111777.4,"h":111798.4,"l":111751.2,"c":111798.4,"v":240700,"usd":2.15368309}
{"ts":1758780180000,"o":111798.4,"h":111817.4,"l":111764.7,"c":111764.7,"v":87000,"usd":0.77829245}
{"ts":1758780240000,"o":111764.7,"h":111791.2,"l":111762.9,"c":111768.4,"v":164000,"usd":1.46721114}
{"ts":1758780300000,"o":111768.4,"h":111768.6,"l":111708.9,"c":111708.9,"v":17300,"usd":0.15482428}
{"ts":1758780360000,"o":111708.9,"h":111740,"l":111666.4,"c":111740,"v":310500,"usd":2.78021307}
{"ts":1758780420000,"o":111740,"h":111735.6,"l":111718.1,"c":111718.1,"v":118200,"usd":1.05801373}
{"ts":1758780480000,"o":111718.1,"h":111712.4,"l":111683.8,"c":111690,"v":93000,"usd":0.83271002}
{"ts":1758780540000,"o":111690,"h":111689.9,"l":111683.7,"c":111683.7,"v":125000,"usd":1.11921185}
{"ts":1758780600000,"o":111683.7,"h":111680.1,"l":111666,"c":111669.5,"v":414400,"usd":3.71103619}
{"ts":1758780660000,"o":111669.5,"h":111690,"l":111666.1,"c":111689.9,"v":109700,"usd":0.98226096}
{"ts":1758780720000,"o":111689.9,"h":111689.9,"l":111666,"c":111666.1,"v":355800,"usd":3.18629358}
{"ts":1758780780000,"o":111666.1,"h":111666,"l":111640.9,"c":111640.9,"v":1553600,"usd":13.91302845}
{"ts":1758780840000,"o":111640.9,"h":111640.8,"l":111620.1,"c":111620.1,"v":114800,"usd":1.02839148}
{"ts":1758780900000,"o":111620.1,"h":111620.1,"l":111620,"c":111620.1,"v":10000,"usd":0.08959}
{"ts":1758780960000,"o":111620.1,"h":111700,"l":111568,"c":111700,"v":758700,"usd":6.79820965}
{"ts":1758781020000,"o":111700,"h":111713.6,"l":111610.6,"c":111675.7,"v":270900,"usd":2.42604778}
{"ts":1758781080000,"o":111675.7,"h":111698.3,"l":111660.1,"c":111660.1,"v":215900,"usd":1.93309465}
{"ts":1758781140000,"o":111660.1,"h":111687.7,"l":111630.5,"c":111687.7,"v":274700,"usd":2.46000451}
{"ts":1758781200000,"o":111687.7,"h":111819.1,"l":111695.5,"c":111819.1,"v":413800,"usd":3.70186103}
{"ts":1758781260000,"o":111819.1,"h":111857.7,"l":111787.1,"c":111843.8,"v":351300,"usd":3.14205952}
{"ts":1758781320000,"o":111843.8,"h":111843.7,"l":111743.4,"c":111743.4,"v":233000,"usd":2.08460396}
{"ts":1758781380000,"o":111743.4,"h":111774.1,"l":111732.5,"c":111751,"v":271000,"usd":2.42505815}
{"ts":1758781440000,"o":111751,"h":111821.5,"l":111748,"c":111821.5,"v":175500,"usd":1.57015732}
{"ts":1758781500000,"o":111821.5,"h":111879.9,"l":111795.4,"c":111801.5,"v":209700,"usd":1.87498587}
{"ts":1758781560000,"o":111801.5,"h":111790.7,"l":111746.6,"c":111753,"v":9100,"usd":0.08141494}
{"ts":1758781620000,"o":111753,"h":111763.7,"l":111734.6,"c":111746.4,"v":333700,"usd":2.98627957}
{"ts":1758781680000,"o":111746.4,"h":111783.1,"l":111730,"c":111730,"v":70200,"usd":0.62808439}
{"ts":1758781740000,"o":111730,"h":111724.1,"l":111720.1,"c":111720.1,"v":129700,"usd":1.16093133}
{"ts":1758781800000,"o":111720.1,"h":111740.1,"l":111720.8,"c":111730.3,"v":273100,"usd":2.44432997}
{"ts":1758781860000,"o":111730.3,"h":111814.2,"l":111735.2,"c":111777.8,"v":211400,"usd":1.89170614}
{"ts":1758781920000,"o":111777.8,"h":111818.1,"l":111773.9,"c":111818.1,"v":206900,"usd":1.85086207}
{"ts":1758781980000,"o":111818.1,"h":111824.2,"l":111807.5,"c":111812.4,"v":110200,"usd":0.985573}
{"ts":1758782040000,"o":111812.4,"h":111807.8,"l":111791.1,"c":111807.8,"v":136600,"usd":1.22187799}
{"ts":1758782100000,"o":111807.8,"h":111841.7,"l":111772.9,"c":111841.7,"v":120500,"usd":1.07772158}
{"ts":1758782160000,"o":111841.7,"h":111841.8,"l":111763.8,"c":111776.7,"v":15300,"usd":0.13687379}
{"ts":1758782220000,"o":111776.7,"h":111765.2,"l":111742.2,"c":111755,"v":6300,"usd":0.05637299}
{"ts":1758782280000,"o":111755,"h":111776.6,"l":111741.5,"c":111753.6,"v":118500,"usd":1.06024385}
{"ts":1758782340000,"o":111753.6,"h":111803,"l":111772.7,"c":111803,"v":63300,"usd":0.56628018}
{"ts":1758782400000,"o":111803,"h":111838.4,"l":111800.9,"c":111819.7,"v":85200,"usd":0.7618947}
{"ts":1758782460000,"o":111819.7,"h":111835.7,"l":111804.3,"c":111809.7,"v":30700,"usd":0.27457274}
{"ts":1758782520000,"o":111809.7,"h":111809.6,"l":111740.5,"c":111740.5,"v":163000,"usd":1.45848433}
{"ts":1758782580000,"o":111740.5,"h":111749.1,"l":111700.1,"c":111700.1,"v":366100,"usd":3.27635342}
{"ts":1758782640000,"o":111700.1,"h":111718.3,"l":111700.1,"c":111711.3,"v":551600,"usd":4.93819754}
{"ts":1758782700000,"o":111711.3,"h":111710.6,"l":111644.3,"c":111656.2,"v":123900,"usd":1.10941781}
{"ts":1758782760000,"o":111656.2,"h":111691.9,"l":111656.3,"c":111691.8,"v":180200,"usd":1.61370383}
{"ts":1758782820000,"o":111691.8,"h":111691,"l":111669.1,"c":111674.6,"v":170800,"usd":1.52943686}
{"ts":1758782880000,"o":111674.6,"h":111681.2,"l":111670.1,"c":111680.5,"v":200000,"usd":1.79087894}
{"ts":1758782940000,"o":111680.5,"h":111695,"l":111683.8,"c":111683.8,"v":10000,"usd":0.08953357}
{"ts":1758783000000,"o":111683.8,"h":111683.7,"l":111675.7,"c":111675.7,"v":3700,"usd":0.03313015}
{"ts":1758783060000,"o":111675.7,"h":111670,"l":111666,"c":111666,"v":125700,"usd":1.12567734}
{"ts":1758783120000,"o":111666,"h":111666,"l":111630,"c":111641.2,"v":2113400,"usd":18.9266178}
{"ts":1758783180000,"o":111641.2,"h":111641.2,"l":111630.1,"c":111630.1,"v":21500,"usd":0.19259275}
{"ts":1758783240000,"o":111630.1,"h":111630,"l":111579.7,"c":111594.6,"v":121400,"usd":1.08779461}
{"ts":1758783300000,"o":111594.6,"h":111594.7,"l":111590.1,"c":111590.1,"v":36400,"usd":0.32618044}
{"ts":1758783360000,"o":111590.1,"h":111590.8,"l":111559.6,"c":111590.8,"v":938900,"usd":8.41535781}
{"ts":1758783420000,"o":111590.8,"h":111581.7,"l":111550,"c":111550,"v":81500,"usd":0.73047666}
{"ts":1758783480000,"o":111550,"h":111555,"l":111545.1,"c":111555,"v":509900,"usd":4.57125138}
{"ts":1758783540000,"o":111555,"h":111555,"l":111523.9,"c":111525.2,"v":271500,"usd":2.43408775}
{"ts":1758783600000,"o":111525.2,"h":111574,"l":111525.2,"c":111562.5,"v":817700,"usd":7.33075653}
{"ts":1758783660000,"o":111562.5,"h":111569.1,"l":111539.3,"c":111551.3,"v":224800,"usd":2.01518065}
{"ts":1758783720000,"o":111551.3,"h":111556.9,"l":111529.6,"c":111546.3,"v":260600,"usd":2.33641057}
{"ts":1758783780000,"o":111546.3,"h":111546.3,"l":111495.3,"c":111545,"v":1158400,"usd":10.38774051}
{"ts":1758783840000,"o":111545,"h":111551.7,"l":111504.1,"c":111520.2,"v":162700,"usd":1.45880134}
{"ts":1758783900000,"o":111520.2,"h":111585.2,"l":111500,"c":111585.2,"v":678300,"usd":6.08170927}
{"ts":1758783960000,"o":111585.2,"h":111730.6,"l":111568.4,"c":111730.6,"v":986000,"usd":8.8287761}
{"ts":1758784020000,"o":111730.6,"h":111739.9,"l":111581.8,"c":111587.2,"v":449300,"usd":4.02253142}
{"ts":1758784080000,"o":111587.2,"h":111588.8,"l":111534,"c":111534,"v":216500,"usd":1.94042021}
{"ts":1758784140000,"o":111534,"h":111579.9,"l":111455.8,"c":111579.9,"v":1300200,"usd":11.66082774}
{"ts":1758784200000,"o":111579.9,"h":111749.9,"l":111580,"c":111674.7,"v":2008400,"usd":17.97989473}
{"ts":1758784260000,"o":111674.7,"h":111722.8,"l":111674.8,"c":111684.2,"v":503500,"usd":4.50728804}
{"ts":1758784320000,"o":111684.2,"h":111719,"l":111614.5,"c":111677.4,"v":659200,"usd":5.90348585}
{"ts":1758784380000,"o":111677.4,"h":111717.4,"l":111655.7,"c":111717.4,"v":177700,"usd":1.59118391}
{"ts":1758784440000,"o":111717.4,"h":111717.4,"l":111631.3,"c":111640.8,"v":291700,"usd":2.611718}
{"ts":1758784500000,"o":111640.8,"h":111652.7,"l":111580.1,"c":111639.5,"v":911200,"usd":8.16395149}
{"ts":1758784560000,"o":111639.5,"h":111729.2,"l":111602.4,"c":111716.6,"v":428100,"usd":3.83365638}
{"ts":1758784620000,"o":111716.6,"h":111749.8,"l":111721,"c":111721.1,"v":690500,"usd":6.17934888}
{"ts":1758784680000,"o":111721.1,"h":111797.5,"l":111744.1,"c":111779.2,"v":609500,"usd":5.45359136}
{"ts":1758784740000,"o":111779.2,"h":111853.1,"l":111759.4,"c":111792.4,"v":482700,"usd":4.31741569}
{"ts":1758784800000,"o":111792.4,"h":111833.7,"l":111798.8,"c":111833.6,"v":184000,"usd":1.64556873}
{"ts":1758784860000,"o":111833.6,"h":111824.5,"l":111791.4,"c":111791.5,"v":355600,"usd":3.18052003}
{"ts":1758784920000,"o":111791.5,"h":111830.3,"l":111777.4,"c":111830.3,"v":174000,"usd":1.55651973}
{"ts":1758784980000,"o":111830.3,"h":111852.8,"l":111821.4,"c":111852.8,"v":164700,"usd":1.47269073}
{"ts":1758785040000,"o":111852.8,"h":111901.5,"l":111852.8,"c":111862.3,"v":379600,"usd":3.39286419}
{"ts":1758785100000,"o":111862.3,"h":111862.3,"l":111823.3,"c":111851.2,"v":247400,"usd":2.21209048}
{"ts":1758785160000,"o":111851.2,"h":111862.3,"l":111801.8,"c":111862.3,"v":20500,"usd":0.18332452}
{"ts":1758785220000,"o":111862.3,"h":111873.9,"l":111835.4,"c":111864.9,"v":333400,"usd":2.98067109}
{"ts":1758785280000,"o":111864.9,"h":111873.8,"l":111830.5,"c":111841.5,"v":168800,"usd":1.50909724}
{"ts":1758785340000,"o":111841.5,"h":111914.4,"l":111851.7,"c":111895.3,"v":273400,"usd":2.44368029}
{"ts":1758785400000,"o":111895.3,"h":111892.7,"l":111876.3,"c":111876.3,"v":98400,"usd":0.87948172}
{"ts":1758785460000,"o":111876.3,"h":111876.4,"l":111840.1,"c":111845.4,"v":97000,"usd":0.86719896}
{"ts":1758785520000,"o":111845.4,"h":111890,"l":111845.3,"c":111883.9,"v":284100,"usd":2.53937747}
{"ts":1758785580000,"o":111883.9,"h":111881.8,"l":111840.2,"c":111840.2,"v":68100,"usd":0.60885159}
{"ts":1758785640000,"o":111840.2,"h":111871.2,"l":111836.9,"c":111865.5,"v":189900,"usd":1.69766114}
{"ts":1758785700000,"o":111865.5,"h":111867.8,"l":111824.8,"c":111824.8,"v":181200,"usd":1.61995597}
{"ts":1758785760000,"o":111824.8,"h":111821.7,"l":111804.7,"c":111804.7,"v":46100,"usd":0.4123228}
{"ts":1758785820000,"o":111804.7,"h":111877.5,"l":111815.9,"c":111837.1,"v":171700,"usd":1.53504979}
{"ts":1758785880000,"o":111837.1,"h":111860,"l":111815.7,"c":111860,"v":398500,"usd":3.56288963}
{"ts":1758785940000,"o":111860,"h":111900,"l":111869.8,"c":111900,"v":87400,"usd":0.78112548}
{"ts":1758786000000,"o":111900,"h":111900.4,"l":111820,"c":111854.5,"v":4306400,"usd":38.48785987}
{"ts":1758786060000,"o":111854.5,"h":111894.5,"l":111855.9,"c":111894.5,"v":240000,"usd":2.14528248}
{"ts":1758786120000,"o":111894.5,"h":111917.2,"l":111870,"c":111875.9,"v":93300,"usd":0.83375536}
{"ts":1758786180000,"o":111875.9,"h":111895.2,"l":111875.9,"c":111882.5,"v":164000,"usd":1.46587742}
{"ts":1758786240000,"o":111882.5,"h":111895.5,"l":111878.4,"c":111879,"v":163800,"usd":1.46406936}
{"ts":1758786300000,"o":111879,"h":111895.3,"l":111871.1,"c":111871.2,"v":484400,"usd":4.32928601}
{"ts":1758786360000,"o":111871.2,"h":111877.2,"l":111870,"c":111870,"v":611300,"usd":5.46407483}
{"ts":1758786420000,"o":111870,"h":111876.6,"l":111860,"c":111860,"v":156900,"usd":1.40262079}
{"ts":1758786480000,"o":111860,"h":111857,"l":111841.8,"c":111841.8,"v":73600,"usd":0.65805021}
{"ts":1758786540000,"o":111841.8,"h":111846.4,"l":111837.6,"c":111841.4,"v":329600,"usd":2.94708254}
{"ts":1758786600000,"o":111841.4,"h":111854.4,"l":111841.3,"c":111854.4,"v":126400,"usd":1.13011938}
{"ts":1758786660000,"o":111854.4,"h":111854.3,"l":111807.7,"c":111815.2,"v":214200,"usd":1.91527789}
{"ts":1758786720000,"o":111815.2,"h":111831.8,"l":111808.1,"c":111812.1,"v":241800,"usd":2.16246525}
{"ts":1758786780000,"o":111812.1,"h":111835.9,"l":111807.9,"c":111831.9,"v":171700,"usd":1.53556825}
{"ts":1758786840000,"o":111831.9,"h":111839.9,"l":111816.8,"c":111816.8,"v":94600,"usd":0.84591289}
{"ts":1758786900000,"o":111816.8,"h":111875.3,"l":111816.9,"c":111875.2,"v":64100,"usd":0.57315442}
{"ts":1758786960000,"o":111875.2,"h":111876.2,"l":111856.4,"c":111869.3,"v":103300,"usd":0.92339507}
{"ts":1758787020000,"o":111869.3,"h":111879.9,"l":111808.6,"c":111808.9,"v":59200,"usd":0.52923109}
{"ts":1758787080000,"o":111808.9,"h":111810,"l":111753.4,"c":111753.4,"v":778200,"usd":6.96038591}
{"ts":1758787140000,"o":111753.4,"h":111766.7,"l":111750.1,"c":111766.7,"v":250600,"usd":2.24243258}
{"ts":1758787200000,"o":111766.7,"h":111800,"l":111773.2,"c":111800,"v":61400,"usd":0.54930044}
{"ts":1758787260000,"o":111800,"h":111859.9,"l":111788.7,"c":111836.4,"v":228100,"usd":2.03978723}
{"ts":1758787320000,"o":111836.4,"h":111836.3,"l":111798.5,"c":111804.2,"v":192500,"usd":1.72170992}
{"ts":1758787380000,"o":111804.2,"h":111863.4,"l":111804.3,"c":111863.3,"v":914800,"usd":8.1785753}
{"ts":1758787440000,"o":111863.3,"h":111859.6,"l":111846.9,"c":111859.6,"v":154700,"usd":1.38309582}
{"ts":1758787500000,"o":111859.6,"h":111880,"l":111860.8,"c":111880,"v":61400,"usd":0.54886924}
{"ts":1758787560000,"o":111880,"h":111880,"l":111848.6,"c":111860,"v":207400,"usd":1.85417747}
{"ts":1758787620000,"o":111860,"h":111937.4,"l":111851.8,"c":111901.8,"v":446700,"usd":3.99183352}
{"ts":1758787680000,"o":111901.8,"h":111905,"l":111856,"c":111856.1,"v":554200,"usd":4.95349376}
{"ts":1758787740000,"o":111856.1,"h":111876.4,"l":111848.7,"c":111858.5,"v":189100,"usd":1.69036836}
{"ts":1758787800000,"o":111858.5,"h":111897.3,"l":111860,"c":111897.3,"v":119400,"usd":1.06737062}
{"ts":1758787860000,"o":111897.3,"h":111974.3,"l":111905.1,"c":111959.4,"v":708700,"usd":6.32983383}
{"ts":1758787920000,"o":111959.4,"h":111947.8,"l":111876.1,"c":111880,"v":360500,"usd":3.2219901}
{"ts":1758787980000,"o":111880,"h":111927.9,"l":111880.1,"c":111927.9,"v":260600,"usd":2.32921672}
{"ts":1758788040000,"o":111927.9,"h":111965.9,"l":111928,"c":111965.9,"v":71800,"usd":0.64138472}
{"ts":1758788100000,"o":111965.9,"h":112009.7,"l":111968.8,"c":112009.7,"v":613900,"usd":5.48152746}
{"ts":1758788160000,"o":112009.7,"h":112030,"l":111972,"c":111983,"v":299400,"usd":2.67323031}
{"ts":1758788220000,"o":111983,"h":112039.9,"l":111993.3,"c":112039.9,"v":179400,"usd":1.60158198}
{"ts":1758788280000,"o":112039.9,"h":112039.9,"l":111988.9,"c":111988.9,"v":3596400,"usd":32.11232052}
{"ts":1758788340000,"o":111988.9,"h":111998.9,"l":111973.8,"c":111973.8,"v":1742700,"usd":15.56173853}
{"ts":1758788400000,"o":111973.8,"h":111970,"l":111926.9,"c":111927,"v":186600,"usd":1.6670342}
{"ts":1758788460000,"o":111927,"h":111921.1,"l":111900.6,"c":111911.7,"v":54500,"usd":0.48702666}
{"ts":1758788520000,"o":111911.7,"h":111935.7,"l":111908.9,"c":111925.6,"v":153900,"usd":1.37515119}
{"ts":1758788580000,"o":111925.6,"h":111918.7,"l":111907.9,"c":111907.9,"v":19300,"usd":0.17246235}
{"ts":1758788640000,"o":111907.9,"h":111940.5,"l":111900.7,"c":111938.8,"v":284500,"usd":2.54195901}
{"ts":1758788700000,"o":111938.8,"h":111938.8,"l":111902.7,"c":111923.1,"v":116500,"usd":1.04093001}
{"ts":1758788760000,"o":111923.1,"h":111928.1,"l":111905,"c":111905.1,"v":76700,"usd":0.68531114}
{"ts":1758788820000,"o":111905.1,"h":111960.5,"l":111915.1,"c":111960.5,"v":121300,"usd":1.08368566}
{"ts":1758788880000,"o":111960.5,"h":111999,"l":111965.4,"c":111999,"v":115300,"usd":1.02964967}
{"ts":1758788940000,"o":111999,"h":112025,"l":111999,"c":112025,"v":148600,"usd":1.32671594}
{"ts":1758789000000,"o":112025,"h":112055.7,"l":112026.7,"c":112047.4,"v":300800,"usd":2.68463437}
{"ts":1758789060000,"o":112047.4,"h":112047.4,"l":111980,"c":111983.3,"v":417900,"usd":3.73057377}
{"ts":1758789120000,"o":111983.3,"h":111987.6,"l":111983.3,"c":111983.4,"v":347600,"usd":3.10398368}
{"ts":1758789180000,"o":111983.4,"h":111983.3,"l":111955.2,"c":111956.9,"v":1235300,"usd":11.03250149}
{"ts":1758789240000,"o":111956.9,"h":111971.3,"l":111957,"c":111961.7,"v":111900,"usd":0.99947253}
{"ts":1758789300000,"o":111961.7,"h":111970.8,"l":111940.1,"c":111970.8,"v":79400,"usd":0.70927093}
{"ts":1758789360000,"o":111970.8,"h":111973.1,"l":111913.3,"c":111913.3,"v":10300,"usd":0.09201898}
{"ts":1758789420000,"o":111913.3,"h":111913.3,"l":111904.6,"c":111904.7,"v":98600,"usd":0.88110869}
{"ts":1758789480000,"o":111904.7,"h":111928.6,"l":111900.8,"c":111900.8,"v":103100,"usd":0.92123124}
{"ts":1758789540000,"o":111900.8,"h":111900.8,"l":111834.3,"c":111834.3,"v":130900,"usd":1.16984389}
{"ts":1758789600000,"o":111834.3,"h":111860,"l":111834.4,"c":111860,"v":218300,"usd":1.95182353}
{"ts":1758789660000,"o":111860,"h":111913,"l":111872.9,"c":111913,"v":48000,"usd":0.42900983}
{"ts":1758789720000,"o":111913,"h":111917.3,"l":111900.5,"c":111900.5,"v":2800,"usd":0.02501932}
{"ts":1758789780000,"o":111900.5,"h":111898,"l":111864.7,"c":111864.7,"v":105400,"usd":0.94210377}
{"ts":1758789840000,"o":111864.7,"h":111860,"l":111777.9,"c":111777.9,"v":63900,"usd":0.57155563}
{"ts":1758789900000,"o":111777.9,"h":111803.3,"l":111762.6,"c":111773.5,"v":297900,"usd":2.66518749}
{"ts":1758789960000,"o":111773.5,"h":111800,"l":111780.8,"c":111787.9,"v":87900,"usd":0.78629661}
{"ts":1758790020000,"o":111787.9,"h":111780.8,"l":111724.2,"c":111741.2,"v":685000,"usd":6.13034111}
{"ts":1758790080000,"o":111741.2,"h":111767.1,"l":111739.7,"c":111765.8,"v":465900,"usd":4.16919659}
{"ts":1758790140000,"o":111765.8,"h":111788.8,"l":111753.6,"c":111788.7,"v":77700,"usd":0.69520004}
{"ts":1758790200000,"o":111788.7,"h":111794.2,"l":111750.8,"c":111776,"v":129800,"usd":1.16121356}
{"ts":1758790260000,"o":111776,"h":111810.2,"l":111777.6,"c":111805.4,"v":114300,"usd":1.02242875}
{"ts":1758790320000,"o":111805.4,"h":111817.5,"l":111793.2,"c":111793.2,"v":32700,"usd":0.29248022}
{"ts":1758790380000,"o":111793.2,"h":111784,"l":111715.9,"c":111716,"v":222400,"usd":1.99023003}
{"ts":1758790440000,"o":111716,"h":111751.2,"l":111716,"c":111751.1,"v":162000,"usd":1.44996516}
{"ts":1758790500000,"o":111751.1,"h":111751.1,"l":111719.7,"c":111732.8,"v":153000,"usd":1.36916684}
{"ts":1758790560000,"o":111732.8,"h":111746.7,"l":111725.7,"c":111725.8,"v":259500,"usd":2.32243753}
{"ts":1758790620000,"o":111725.8,"h":111734.3,"l":111710.1,"c":111710.1,"v":142000,"usd":1.27102261}
{"ts":1758790680000,"o":111710.1,"h":111751.1,"l":111710.1,"c":111722.3,"v":297200,"usd":2.65991581}
{"ts":1758790740000,"o":111722.3,"h":111734.1,"l":111722.3,"c":111734.1,"v":101000,"usd":0.9039616}
{"ts":1758790800000,"o":111734.1,"h":111766.8,"l":111739.2,"c":111748.5,"v":203000,"usd":1.8164819}
{"ts":1758790860000,"o":111748.5,"h":111735.3,"l":111735.3,"c":111735.3,"v":100,"usd":0.00089497}
{"ts":1758790920000,"o":111735.3,"h":111739.4,"l":111724.4,"c":111739.4,"v":115100,"usd":1.03020714}
{"ts":1758790980000,"o":111739.4,"h":111767.6,"l":111739.3,"c":111767.5,"v":108700,"usd":0.97268966}
{"ts":1758791040000,"o":111767.5,"h":111848.3,"l":111767.6,"c":111836.5,"v":478800,"usd":4.2816906}
{"ts":1758791100000,"o":111836.5,"h":111836.5,"l":111745,"c":111745,"v":1030200,"usd":9.21410544}
{"ts":1758791160000,"o":111745,"h":111756.8,"l":111733.5,"c":111744.8,"v":245200,"usd":2.19431738}
{"ts":1758791220000,"o":111744.8,"h":111846.7,"l":111750.4,"c":111846.7,"v":271300,"usd":2.42725151}
{"ts":1758791280000,"o":111846.7,"h":111863.7,"l":111848.3,"c":111863.6,"v":99700,"usd":0.89128197}
{"ts":1758791340000,"o":111863.6,"h":111863.7,"l":111840.8,"c":111863.7,"v":238300,"usd":2.13052792}
{"ts":1758791400000,"o":111863.7,"h":111869.1,"l":111850,"c":111869.1,"v":132600,"usd":1.18547422}
{"ts":1758791460000,"o":111869.1,"h":111880,"l":111869.2,"c":111880,"v":19700,"usd":0.17608507}
{"ts":1758791520000,"o":111880,"h":111896.8,"l":111883.9,"c":111883.9,"v":134600,"usd":1.20292279}
{"ts":1758791580000,"o":111883.9,"h":111896.9,"l":111871.3,"c":111896.8,"v":145500,"usd":1.30052779}
{"ts":1758791640000,"o":111896.8,"h":111912.7,"l":111896.8,"c":111896.9,"v":212300,"usd":1.89713578}
{"ts":1758791700000,"o":111896.9,"h":111896.9,"l":111896.9,"c":111896.9,"v":12100,"usd":0.10813528}
{"ts":1758791760000,"o":111896.9,"h":111912.8,"l":111871.3,"c":111912.8,"v":220700,"usd":1.97249853}
{"ts":1758791820000,"o":111912.8,"h":111994.3,"l":111920,"c":111982.4,"v":175300,"usd":1.56598763}
{"ts":1758791880000,"o":111982.4,"h":111982.3,"l":111936.7,"c":111965,"v":334100,"usd":2.98418767}
{"ts":1758791940000,"o":111965,"h":112000,"l":111955.9,"c":111992.7,"v":108600,"usd":0.9697405}
{"ts":1758792000000,"o":111992.7,"h":111992.7,"l":111957.4,"c":111972.5,"v":148300,"usd":1.32439125}
{"ts":1758792060000,"o":111972.5,"h":111958.2,"l":111943.7,"c":111958.2,"v":213200,"usd":1.90446058}
{"ts":1758792120000,"o":111958.2,"h":111959.7,"l":111943.7,"c":111954,"v":241000,"usd":2.15269248}
{"ts":1758792180000,"o":111954,"h":111953.9,"l":111928.2,"c":111942.9,"v":145000,"usd":1.29542601}
{"ts":1758792240000,"o":111942.9,"h":111960,"l":111942.9,"c":111960,"v":130100,"usd":1.16212287}
{"ts":1758792300000,"o":111960,"h":111959.9,"l":111907.6,"c":111939,"v":248900,"usd":2.22376053}
{"ts":1758792360000,"o":111939,"h":112066.8,"l":111939.1,"c":112066.1,"v":1256200,"usd":11.21398412}
{"ts":1758792420000,"o":112066.1,"h":112147.6,"l":112066,"c":112144.6,"v":871900,"usd":7.7767911}
{"ts":1758792480000,"o":112144.6,"h":112245.4,"l":112138.3,"c":112180,"v":929200,"usd":8.28110549}
{"ts":1758792540000,"o":112180,"h":112176.2,"l":112100.1,"c":112100.2,"v":443600,"usd":3.95637785}
{"ts":1758792600000,"o":112100.2,"h":112102.6,"l":112084.2,"c":112084.3,"v":284500,"usd":2.53796928}
{"ts":1758792660000,"o":112084.3,"h":112084.2,"l":112050,"c":112050,"v":13600,"usd":0.12136033}
{"ts":1758792720000,"o":112050,"h":112080,"l":112040.1,"c":112080,"v":107600,"usd":0.96026997}
{"ts":1758792780000,"o":112080,"h":112148.4,"l":112050,"c":112116,"v":219700,"usd":1.95998929}
{"ts":1758792840000,"o":112116,"h":112126.8,"l":112088.2,"c":112096.7,"v":302300,"usd":2.69644719}
{"ts":1758792900000,"o":112096.7,"h":112090.7,"l":112023.7,"c":112023.7,"v":135800,"usd":1.21207069}
{"ts":1758792960000,"o":112023.7,"h":112019.3,"l":111971.3,"c":111971.3,"v":33300,"usd":0.29733781}
{"ts":1758793020000,"o":111971.3,"h":111971.3,"l":111907.8,"c":111907.8,"v":136400,"usd":1.21878476}
{"ts":1758793080000,"o":111907.8,"h":111909.9,"l":111883.5,"c":111909.9,"v":409800,"usd":3.66225116}
{"ts":1758793140000,"o":111909.9,"h":111902.7,"l":111880.1,"c":111895.7,"v":55600,"usd":0.49693071}
{"ts":1758793200000,"o":111895.7,"h":111888.8,"l":111858.4,"c":111871.3,"v":93800,"usd":0.83852621}
{"ts":1758793260000,"o":111871.3,"h":111930.1,"l":111871.3,"c":111895.5,"v":181700,"usd":1.62358806}
{"ts":1758793320000,"o":111895.5,"h":111895.4,"l":111870,"c":111870,"v":112800,"usd":1.00827832}
{"ts":1758793380000,"o":111870,"h":111860,"l":111839.3,"c":111839.3,"v":13700,"usd":0.12249406}
{"ts":1758793440000,"o":111839.3,"h":111839.4,"l":111835.6,"c":111835.6,"v":54100,"usd":0.48373515}
{"ts":1758793500000,"o":111835.6,"h":111852,"l":111830,"c":111830,"v":299900,"usd":2.68152513}
{"ts":1758793560000,"o":111830,"h":111830,"l":111788.7,"c":111820,"v":306200,"usd":2.73882761}
{"ts":1758793620000,"o":111820,"h":111819.9,"l":111791.5,"c":111791.5,"v":5900,"usd":0.0527683}
{"ts":1758793680000,"o":111791.5,"h":111812.9,"l":111764,"c":111764,"v":369600,"usd":3.30611813}
{"ts":1758793740000,"o":111764,"h":111770.8,"l":111722.1,"c":111722.1,"v":225600,"usd":2.01885206}
{"ts":1758793800000,"o":111722.1,"h":111736.4,"l":111708,"c":111712.3,"v":109400,"usd":0.97927478}
{"ts":1758793860000,"o":111712.3,"h":111716.4,"l":111716.4,"c":111716.4,"v":1400,"usd":0.01253168}
{"ts":1758793920000,"o":111716.4,"h":111710.5,"l":111691.1,"c":111691.1,"v":156800,"usd":1.40380531}
{"ts":1758793980000,"o":111691.1,"h":111691.1,"l":111650.5,"c":111666.9,"v":319300,"usd":2.85977568}
{"ts":1758794040000,"o":111666.9,"h":111666.9,"l":111640,"c":111652.3,"v":165100,"usd":1.4787233}
{"ts":1758794100000,"o":111652.3,"h":111673,"l":111652.3,"c":111672.9,"v":151900,"usd":1.36037021}
{"ts":1758794160000,"o":111672.9,"h":111664.6,"l":111630,"c":111649.2,"v":513500,"usd":4.59947207}
{"ts":1758794220000,"o":111649.2,"h":111649.2,"l":111613.8,"c":111624.8,"v":240000,"usd":2.15016974}
{"ts":1758794280000,"o":111624.8,"h":111640.9,"l":111594,"c":111622.8,"v":543600,"usd":4.87037854}
{"ts":1758794340000,"o":111622.8,"h":111622.9,"l":111595.3,"c":111595.3,"v":119500,"usd":1.07060095}
{"ts":1758794400000,"o":111595.3,"h":111595.3,"l":111567.7,"c":111567.7,"v":188000,"usd":1.68488841}
{"ts":1758794460000,"o":111567.7,"h":111584.6,"l":111555,"c":111560.1,"v":798400,"usd":7.15659245}
{"ts":1758794520000,"o":111560.1,"h":111560,"l":111514.6,"c":111542.4,"v":191800,"usd":1.71975519}
{"ts":1758794580000,"o":111542.4,"h":111615.9,"l":111542.5,"c":111615.9,"v":343800,"usd":3.08144743}
{"ts":1758794640000,"o":111615.9,"h":111647.1,"l":111613.5,"c":111646.5,"v":335600,"usd":3.0062615}
{"ts":1758794700000,"o":111646.5,"h":111633.5,"l":111611.3,"c":111611.3,"v":42500,"usd":0.38076586}
{"ts":1758794760000,"o":111611.3,"h":111678.6,"l":111613.7,"c":111638.7,"v":156200,"usd":1.39905749}
{"ts":1758794820000,"o":111638.7,"h":111643.9,"l":111613.5,"c":111613.5,"v":8300,"usd":0.07435289}
{"ts":1758794880000,"o":111613.5,"h":111659.2,"l":111613.6,"c":111652.9,"v":240100,"usd":2.15086677}
{"ts":1758794940000,"o":111652.9,"h":111666,"l":111630.1,"c":111665.9,"v":215000,"usd":1.92574412}
{"ts":1758795000000,"o":111665.9,"h":111666,"l":111654.3,"c":111666,"v":71100,"usd":0.63676293}
{"ts":1758795060000,"o":111666,"h":111666,"l":111640.1,"c":111648.1,"v":234100,"usd":2.09654255}
{"ts":1758795120000,"o":111648.1,"h":111648.1,"l":111648,"c":111648,"v":1800,"usd":0.01612206}
{"ts":1758795180000,"o":111648,"h":111668,"l":111648.1,"c":111668,"v":892700,"usd":7.99452482}
{"ts":1758795240000,"o":111668,"h":111683.8,"l":111668,"c":111683.8,"v":117400,"usd":1.05126591}
{"ts":1758795300000,"o":111683.8,"h":111695,"l":111678.2,"c":111678.3,"v":228700,"usd":2.04757779}
{"ts":1758795360000,"o":111678.3,"h":111737.5,"l":111678.3,"c":111719.5,"v":215600,"usd":1.92996693}
{"ts":1758795420000,"o":111719.5,"h":111800,"l":111715.2,"c":111779.4,"v":371000,"usd":3.31970168}
{"ts":1758795480000,"o":111779.4,"h":111779.4,"l":111764.2,"c":111764.2,"v":237900,"usd":2.12858476}
{"ts":1758795540000,"o":111764.2,"h":111750.7,"l":111714.8,"c":111730.8,"v":251700,"usd":2.25273716}
{"ts":1758795600000,"o":111730.8,"h":111770.2,"l":111730.9,"c":111759.9,"v":241200,"usd":2.15824579}
{"ts":1758795660000,"o":111759.9,"h":111760,"l":111744.1,"c":111755.6,"v":148200,"usd":1.32607557}
{"ts":1758795720000,"o":111755.6,"h":111765.1,"l":111740.1,"c":111752.4,"v":149500,"usd":1.33773801}
{"ts":1758795780000,"o":111752.4,"h":111822.4,"l":111752.4,"c":111800.7,"v":444400,"usd":3.97525562}
{"ts":1758795840000,"o":111800.7,"h":111858.9,"l":111793.1,"c":111858.9,"v":139900,"usd":1.25122121}
{"ts":1758795900000,"o":111858.9,"h":111876.5,"l":111858.9,"c":111870.3,"v":76600,"usd":0.68474634}
{"ts":1758795960000,"o":111870.3,"h":111870.2,"l":111842.5,"c":111844.9,"v":392000,"usd":3.50422651}
{"ts":1758796020000,"o":111844.9,"h":111844.8,"l":111808,"c":111808,"v":129400,"usd":1.15707153}
{"ts":1758796080000,"o":111808,"h":111800,"l":111780,"c":111780,"v":114400,"usd":1.02328652}
{"ts":1758796140000,"o":111780,"h":111773.6,"l":111760,"c":111760,"v":117400,"usd":1.05037232}
{"ts":1758796200000,"o":111760,"h":111760.1,"l":111760.1,"c":111760.1,"v":1900,"usd":0.01700063}
{"ts":1758796260000,"o":111760.1,"h":111790,"l":111760.1,"c":111767.4,"v":284700,"usd":2.54722327}
{"ts":1758796320000,"o":111767.4,"h":111776.5,"l":111760.1,"c":111760.2,"v":74900,"usd":0.67018003}
{"ts":1758796380000,"o":111760.2,"h":111774.8,"l":111746.8,"c":111774.8,"v":301000,"usd":2.69332721}
{"ts":1758796440000,"o":111774.8,"h":111761.4,"l":111748.1,"c":111748.1,"v":49900,"usd":0.44653991}
{"ts":1758796500000,"o":111748.1,"h":111800.1,"l":111748.1,"c":111800,"v":153300,"usd":1.37147293}
{"ts":1758796560000,"o":111800,"h":111819.7,"l":111800.1,"c":111802.6,"v":217500,"usd":1.94523132}
{"ts":1758796620000,"o":111802.6,"h":111803.4,"l":111770,"c":111770,"v":498600,"usd":4.46028049}
{"ts":1758796680000,"o":111770,"h":111760,"l":111743.5,"c":111759.6,"v":330000,"usd":2.95287767}
{"ts":1758796740000,"o":111759.6,"h":111800,"l":111759.6,"c":111800,"v":39700,"usd":0.35516561}
{"ts":1758796800000,"o":111800,"h":111800,"l":111783.5,"c":111783.5,"v":95400,"usd":0.85331615}
{"ts":1758796860000,"o":111783.5,"h":111783.4,"l":111744.2,"c":111744.2,"v":201100,"usd":1.79910665}
{"ts":1758796920000,"o":111744.2,"h":111744.1,"l":111719.4,"c":111719.5,"v":150800,"usd":1.34962402}
{"ts":1758796980000,"o":111719.5,"h":111724,"l":111719.5,"c":111724,"v":236300,"usd":2.11511725}
{"ts":1758797040000,"o":111724,"h":111724,"l":111690.1,"c":111690.1,"v":185900,"usd":1.66409363}
{"ts":1758797100000,"o":111690.1,"h":111690,"l":111581,"c":111614,"v":2745700,"usd":24.59097716}
{"ts":1758797160000,"o":111614,"h":111626.9,"l":111602.1,"c":111626.9,"v":249800,"usd":2.2381196}
{"ts":1758797220000,"o":111626.9,"h":111627.7,"l":111625,"c":111625,"v":208800,"usd":1.87051422}
{"ts":1758797280000,"o":111625,"h":111628,"l":111611,"c":111623.9,"v":62400,"usd":0.55904363}
{"ts":1758797340000,"o":111623.9,"h":111634,"l":111614,"c":111614,"v":116800,"usd":1.04631714}
{"ts":1758797400000,"o":111614,"h":111614,"l":111600,"c":111602,"v":214100,"usd":1.91830331}
{"ts":1758797460000,"o":111602,"h":111615,"l":111602,"c":111615,"v":28500,"usd":0.25535605}
{"ts":1758797520000,"o":111615,"h":111615,"l":111598,"c":111598,"v":87900,"usd":0.78753625}
{"ts":1758797580000,"o":111598,"h":111607,"l":111590,"c":111607,"v":90700,"usd":0.81275754}
{"ts":1758797640000,"o":111607,"h":111629,"l":111613,"c":111620,"v":272000,"usd":2.43677043}
{"ts":1758797700000,"o":111620,"h":111621.1,"l":111613,"c":111621.1,"v":43100,"usd":0.38615176}
{"ts":1758797760000,"o":111621.1,"h":111656.2,"l":111621.1,"c":111656.2,"v":121100,"usd":1.08476443}
{"ts":1758797820000,"o":111656.2,"h":111665.3,"l":111656.2,"c":111664.2,"v":96800,"usd":0.86688867}
{"ts":1758797880000,"o":111664.2,"h":111684.6,"l":111664.3,"c":111668,"v":73200,"usd":0.65548095}
{"ts":1758797940000,"o":111668,"h":111668,"l":111650,"c":111650.1,"v":134000,"usd":1.20001543}
{"ts":1758798000000,"o":111650.1,"h":111651,"l":111651,"c":111651,"v":5600,"usd":0.0501564}
{"ts":1758798060000,"o":111651,"h":111678.9,"l":111651,"c":111673,"v":164500,"usd":1.47315503}
{"ts":1758798120000,"o":111673,"h":111673,"l":111649,"c":111649,"v":76600,"usd":0.68594313}
{"ts":1758798180000,"o":111649,"h":111675,"l":111649,"c":111675,"v":209400,"usd":1.87543912}
{"ts":1758798240000,"o":111675,"h":111722.1,"l":111677,"c":111722.1,"v":211200,"usd":1.89084818}
{"ts":1758798300000,"o":111722.1,"h":111726.7,"l":111691,"c":111719,"v":256500,"usd":2.29611596}
{"ts":1758798360000,"o":111719,"h":111719,"l":111700.6,"c":111700.6,"v":41100,"usd":0.36789441}
{"ts":1758798420000,"o":111700.6,"h":111700.6,"l":111691,"c":111691,"v":77100,"usd":0.69024239}
{"ts":1758798480000,"o":111691,"h":111691,"l":111592.3,"c":111600,"v":125400,"usd":1.12341706}
{"ts":1758798540000,"o":111600,"h":111610,"l":111599.1,"c":111600,"v":203000,"usd":1.81899145}
{"ts":1758798600000,"o":111600,"h":111599,"l":111500,"c":111545.4,"v":3254300,"usd":29.17214751}
{"ts":1758798660000,"o":111545.4,"h":111589,"l":111550.8,"c":111561,"v":483700,"usd":4.33552592}
{"ts":1758798720000,"o":111561,"h":111561,"l":111479.9,"c":111531,"v":1248500,"usd":11.19490814}
{"ts":1758798780000,"o":111531,"h":111534,"l":111501,"c":111534,"v":294900,"usd":2.6445602}
{"ts":1758798840000,"o":111534,"h":111542.8,"l":111510,"c":111510,"v":104200,"usd":0.9342326}
{"ts":1758798900000,"o":111510,"h":111596.4,"l":111510.1,"c":111568,"v":860800,"usd":7.71693707}
{"ts":1758798960000,"o":111568,"h":111594.6,"l":111540.1,"c":111547,"v":262800,"usd":2.35540779}
{"ts":1758799020000,"o":111547,"h":111587.6,"l":111551.1,"c":111585.9,"v":107100,"usd":0.95993544}
{"ts":1758799080000,"o":111585.9,"h":111585.9,"l":111535,"c":111535,"v":75700,"usd":0.67847427}
{"ts":1758799140000,"o":111535,"h":111543.9,"l":111467,"c":111485,"v":172700,"usd":1.54890379}
{"ts":1758799200000,"o":111485,"h":111530,"l":111486.1,"c":111527.8,"v":100300,"usd":0.89953491}
{"ts":1758799260000,"o":111527.8,"h":111549.4,"l":111516.9,"c":111516.9,"v":192100,"usd":1.72231637}
{"ts":1758799320000,"o":111516.9,"h":111516.9,"l":111480,"c":111501,"v":180600,"usd":1.61977738}
{"ts":1758799380000,"o":111501,"h":111499.1,"l":111418.6,"c":111456.2,"v":524900,"usd":4.70977645}
{"ts":1758799440000,"o":111456.2,"h":111494.9,"l":111442,"c":111494.9,"v":216300,"usd":1.94057521}
{"ts":1758799500000,"o":111494.9,"h":111508.8,"l":111494.9,"c":111498,"v":147300,"usd":1.32103015}
{"ts":1758799560000,"o":111498,"h":111521,"l":111485.7,"c":111492,"v":195400,"usd":1.7524432}
{"ts":1758799620000,"o":111492,"h":111534.9,"l":111498,"c":111534.9,"v":119800,"usd":1.07427805}
{"ts":1758799680000,"o":111534.9,"h":111548.9,"l":111520,"c":111520,"v":149400,"usd":1.33958336}
{"ts":1758799740000,"o":111520,"h":111584.1,"l":111500,"c":111582.9,"v":219200,"usd":1.96533232}
{"ts":1758799800000,"o":111582.9,"h":111582.9,"l":111553,"c":111553,"v":137600,"usd":1.23323409}
{"ts":1758799860000,"o":111553,"h":111593.5,"l":111553,"c":111556,"v":131700,"usd":1.18040049}
{"ts":1758799920000,"o":111556,"h":111556,"l":111555,"c":111556,"v":10300,"usd":0.09233116}
{"ts":1758799980000,"o":111556,"h":111570,"l":111555.9,"c":111570,"v":153100,"usd":1.37239103}
{"ts":1758800040000,"o":111570,"h":111570,"l":111492,"c":111492,"v":394800,"usd":3.54006516}
{"ts":1758800100000,"o":111492,"h":111500,"l":111470.1,"c":111500,"v":131800,"usd":1.1822069}
{"ts":1758800160000,"o":111500,"h":111500,"l":111424.4,"c":111433.8,"v":116900,"usd":1.04882736}
{"ts":1758800220000,"o":111433.8,"h":111450,"l":111384.8,"c":111426,"v":557900,"usd":5.00695528}
{"ts":1758800280000,"o":111426,"h":111453.6,"l":111426,"c":111453,"v":60300,"usd":0.54109968}
{"ts":1758800340000,"o":111453,"h":111484,"l":111425.3,"c":111425.4,"v":225900,"usd":2.02675629}
{"ts":1758800400000,"o":111425.4,"h":111440.4,"l":111425.4,"c":111427.2,"v":61900,"usd":0.55548874}
{"ts":1758800460000,"o":111427.2,"h":111427.1,"l":111420.1,"c":111422,"v":43900,"usd":0.39399609}
{"ts":1758800520000,"o":111422,"h":111428,"l":111423,"c":111428,"v":38700,"usd":0.34732005}
{"ts":1758800580000,"o":111428,"h":111428,"l":111385,"c":111408.8,"v":198400,"usd":1.78076428}
{"ts":1758800640000,"o":111408.8,"h":111445.4,"l":111408.8,"c":111436,"v":178200,"usd":1.59928274}
{"ts":1758800700000,"o":111436,"h":111446,"l":111423.1,"c":111423.6,"v":167000,"usd":1.4986237}
{"ts":1758800760000,"o":111423.6,"h":111438,"l":111413,"c":111438,"v":44100,"usd":0.3957689}
{"ts":1758800820000,"o":111438,"h":111489,"l":111443.1,"c":111488.9,"v":552600,"usd":4.95672417}
{"ts":1758800880000,"o":111488.9,"h":111488.9,"l":111350,"c":111380,"v":1125400,"usd":10.10359552}
{"ts":1758800940000,"o":111380,"h":111410,"l":111364.7,"c":111406.9,"v":194100,"usd":1.74244418}
{"ts":1758801000000,"o":111406.9,"h":111407,"l":111374.8,"c":111381,"v":137500,"usd":1.23444046}
{"ts":1758801060000,"o":111381,"h":111380,"l":111355.3,"c":111355.4,"v":55300,"usd":0.49654332}
{"ts":1758801120000,"o":111355.4,"h":111389,"l":111355.4,"c":111389,"v":347100,"usd":3.11656116}
{"ts":1758801180000,"o":111389,"h":111439,"l":111389,"c":111439,"v":279300,"usd":2.50687436}
{"ts":1758801240000,"o":111439,"h":111455.8,"l":111395.4,"c":111455.8,"v":347000,"usd":3.11399709}
{"ts":1758801300000,"o":111455.8,"h":111471.7,"l":111455,"c":111455.1,"v":164000,"usd":1.47139549}
{"ts":1758801360000,"o":111455.1,"h":111468.8,"l":111412.8,"c":111414,"v":275300,"usd":2.47030459}
{"ts":1758801420000,"o":111414,"h":111420,"l":111401.5,"c":111401.6,"v":61900,"usd":0.55556786}
{"ts":1758801480000,"o":111401.6,"h":111401.6,"l":111399,"c":111399,"v":41400,"usd":0.37163}
{"ts":1758801540000,"o":111399,"h":111399.1,"l":111254,"c":111305.9,"v":1060200,"usd":9.52558027}
{"ts":1758801600000,"o":111305.9,"h":111359.1,"l":111305.8,"c":111355,"v":512900,"usd":4.60694788}
{"ts":1758801660000,"o":111355,"h":111354.9,"l":111320,"c":111320.1,"v":246500,"usd":2.2138824}
{"ts":1758801720000,"o":111320.1,"h":111350,"l":111320,"c":111340,"v":216300,"usd":1.94270369}
{"ts":1758801780000,"o":111340,"h":111410.1,"l":111343.8,"c":111408,"v":277800,"usd":2.4943362}
{"ts":1758801840000,"o":111408,"h":111432.9,"l":111406.1,"c":111430,"v":161400,"usd":1.4484485}
{"ts":1758801900000,"o":111430,"h":111523.9,"l":111429.1,"c":111480.8,"v":815900,"usd":7.31908487}
{"ts":1758801960000,"o":111480.8,"h":111500,"l":111454,"c":111459,"v":166100,"usd":1.48990338}
{"ts":1758802020000,"o":111459,"h":111547.5,"l":111458.9,"c":111547.5,"v":67900,"usd":0.60894134}
{"ts":1758802080000,"o":111547.5,"h":111606.8,"l":111547.5,"c":111585.9,"v":234700,"usd":2.10313944}
{"ts":1758802140000,"o":111585.9,"h":111590.6,"l":111574,"c":111583.5,"v":115500,"usd":1.03507379}
{"ts":1758802200000,"o":111583.5,"h":111614.8,"l":111583.5,"c":111614.8,"v":61900,"usd":0.55464865}
{"ts":1758802260000,"o":111614.8,"h":111614.8,"l":111600,"c":111614,"v":86000,"usd":0.77051454}
{"ts":1758802320000,"o":111614,"h":111670,"l":111614,"c":111658.6,"v":127900,"usd":1.14551792}
{"ts":1758802380000,"o":111658.6,"h":111658.6,"l":111634.6,"c":111634.6,"v":108100,"usd":0.96817013}
{"ts":1758802440000,"o":111634.6,"h":111634.6,"l":111581.6,"c":111581.6,"v":264900,"usd":2.37340108}
{"ts":1758802500000,"o":111581.6,"h":111584.1,"l":111584,"c":111584,"v":5300,"usd":0.04749807}
{"ts":1758802560000,"o":111584,"h":111584,"l":111500,"c":111548,"v":375600,"usd":3.36762283}
{"ts":1758802620000,"o":111548,"h":111575.9,"l":111530,"c":111575.9,"v":144300,"usd":1.29361925}
{"ts":1758802680000,"o":111575.9,"h":111584,"l":111521,"c":111524.5,"v":248400,"usd":2.22667216}
{"ts":1758802740000,"o":111524.5,"h":111544,"l":111526,"c":111544,"v":57600,"usd":0.51640116}
{"ts":1758802800000,"o":111544,"h":111540,"l":111525.6,"c":111529.9,"v":64100,"usd":0.57470228}
{"ts":1758802860000,"o":111529.9,"h":111540,"l":111500.2,"c":111539.9,"v":43200,"usd":0.38737731}
{"ts":1758802920000,"o":111539.9,"h":111568.9,"l":111540,"c":111543.4,"v":266600,"usd":2.38977626}
{"ts":1758802980000,"o":111543.4,"h":111553,"l":111436.2,"c":111453.4,"v":678300,"usd":6.08350462}
{"ts":1758803040000,"o":111453.4,"h":111567,"l":111453.5,"c":111533.1,"v":400600,"usd":3.59202742}
{"ts":1758803100000,"o":111533.1,"h":111533,"l":111487.9,"c":111502,"v":129200,"usd":1.15870656}
{"ts":1758803160000,"o":111502,"h":111506.9,"l":111474.6,"c":111494,"v":50600,"usd":0.45386696}
{"ts":1758803220000,"o":111494,"h":111552,"l":111494.1,"c":111551.9,"v":344900,"usd":3.09204056}
{"ts":1758803280000,"o":111551.9,"h":111583,"l":111494.2,"c":111520,"v":1169700,"usd":10.48477173}
{"ts":1758803340000,"o":111520,"h":111520,"l":111436.4,"c":111464,"v":257800,"usd":2.31275623}
{"ts":1758803400000,"o":111464,"h":111464,"l":111150,"c":111157.7,"v":6346900,"usd":57.02973225}
{"ts":1758803460000,"o":111157.7,"h":111628.4,"l":111037.5,"c":111501,"v":7637800,"usd":68.60435754}
{"ts":1758803520000,"o":111501,"h":111507,"l":111368.5,"c":111467.5,"v":4308500,"usd":38.66193492}
{"ts":1758803580000,"o":111467.5,"h":111555.9,"l":111449.3,"c":111471.9,"v":1741800,"usd":15.62133379}
{"ts":1758803640000,"o":111471.9,"h":111500,"l":111383.4,"c":111500,"v":735300,"usd":6.59848657}
{"ts":1758803700000,"o":111500,"h":111591.4,"l":111470.7,"c":111526.7,"v":1032100,"usd":9.25299539}
{"ts":1758803760000,"o":111526.7,"h":111693.4,"l":111502.1,"c":111689.8,"v":1253400,"usd":11.22908364}
{"ts":1758803820000,"o":111689.8,"h":111700,"l":111574,"c":111578.3,"v":431100,"usd":3.86133034}
{"ts":1758803880000,"o":111578.3,"h":111597.4,"l":111458.2,"c":111458.2,"v":197300,"usd":1.76918693}
{"ts":1758803940000,"o":111458.2,"h":111484.1,"l":111326,"c":111359.1,"v":1541800,"usd":13.8433186}
{"ts":1758804000000,"o":111359.1,"h":111397,"l":111291.7,"c":111370.9,"v":490200,"usd":4.40182072}
{"ts":1758804060000,"o":111370.9,"h":111432,"l":111348,"c":111422.2,"v":260100,"usd":2.33475285}
{"ts":1758804120000,"o":111422.2,"h":111458,"l":111393.4,"c":111412.1,"v":314500,"usd":2.82217851}
{"ts":1758804180000,"o":111412.1,"h":111412,"l":111354.7,"c":111355.2,"v":144000,"usd":1.29284262}
{"ts":1758804240000,"o":111355.2,"h":111485,"l":111353.5,"c":111451.5,"v":1196300,"usd":10.7343513}
{"ts":1758804300000,"o":111451.5,"h":111486,"l":111398.9,"c":111401.7,"v":210600,"usd":1.88992844}
{"ts":1758804360000,"o":111401.7,"h":111401.6,"l":111260,"c":111260.1,"v":963100,"usd":8.65316668}
{"ts":1758804420000,"o":111260.1,"h":111260.1,"l":111211.4,"c":111242,"v":239300,"usd":2.15138448}
{"ts":1758804480000,"o":111242,"h":111262.8,"l":111144.2,"c":111245,"v":815000,"usd":7.32775285}
{"ts":1758804540000,"o":111245,"h":111299.9,"l":111175.7,"c":111299.9,"v":302400,"usd":2.71831334}
{"ts":1758804600000,"o":111299.9,"h":111360,"l":111222.8,"c":111341,"v":494500,"usd":4.44356404}
{"ts":1758804660000,"o":111341,"h":111341,"l":111244.6,"c":111255,"v":296300,"usd":2.66244241}
{"ts":1758804720000,"o":111255,"h":111330.3,"l":111260,"c":111322.9,"v":369400,"usd":3.31898085}
{"ts":1758804780000,"o":111322.9,"h":111373,"l":111323,"c":111355,"v":925900,"usd":8.31447181}
{"ts":1758804840000,"o":111355,"h":111409.1,"l":111356,"c":111384,"v":292500,"usd":2.62569424}
{"ts":1758804900000,"o":111384,"h":111384,"l":111306,"c":111306,"v":428200,"usd":3.84579291}
{"ts":1758804960000,"o":111306,"h":111306,"l":111208.1,"c":111213.5,"v":410600,"usd":3.69030338}
{"ts":1758805020000,"o":111213.5,"h":111271,"l":111200,"c":111231,"v":411800,"usd":3.7022778}
{"ts":1758805080000,"o":111231,"h":111236.5,"l":111188.5,"c":111207,"v":1243000,"usd":11.17558136}
{"ts":1758805140000,"o":111207,"h":111251.2,"l":111184.1,"c":111219,"v":625900,"usd":5.62783699}
{"ts":1758805200000,"o":111219,"h":111219,"l":111119.3,"c":111147.9,"v":992100,"usd":8.92523807}
{"ts":1758805260000,"o":111147.9,"h":111198,"l":111130,"c":111153,"v":1258300,"usd":11.31928844}
{"ts":1758805320000,"o":111153,"h":111147,"l":111028.6,"c":111040,"v":618300,"usd":5.56567414}
{"ts":1758805380000,"o":111040,"h":111102.8,"l":111034,"c":111056.9,"v":396500,"usd":3.56998869}
{"ts":1758805440000,"o":111056.9,"h":111085,"l":111017.2,"c":111022,"v":353300,"usd":3.18142764}
{"ts":1758805500000,"o":111022,"h":111026,"l":110888,"c":110888.1,"v":2240000,"usd":20.18716717}
{"ts":1758805560000,"o":110888.1,"h":110964,"l":110881.3,"c":110918.4,"v":793100,"usd":7.14980722}
{"ts":1758805620000,"o":110918.4,"h":111146,"l":110931,"c":111146,"v":1307700,"usd":11.78163734}
{"ts":1758805680000,"o":111146,"h":111177.7,"l":111025.6,"c":111039.9,"v":693100,"usd":6.23845669}
{"ts":1758805740000,"o":111039.9,"h":111039.1,"l":110879.7,"c":110972,"v":7466400,"usd":67.30264936}
{"ts":1758805800000,"o":110972,"h":110974,"l":110872,"c":110922.4,"v":604900,"usd":5.45350015}
{"ts":1758805860000,"o":110922.4,"h":111022.1,"l":110899,"c":111012,"v":397000,"usd":3.57874268}
{"ts":1758805920000,"o":111012,"h":111081,"l":111012.1,"c":111043,"v":721200,"usd":6.49388558}
{"ts":1758805980000,"o":111043,"h":111080.7,"l":110942.6,"c":111061.5,"v":5724700,"usd":51.56558226}
{"ts":1758806040000,"o":111061.5,"h":111095.5,"l":111034.1,"c":111095.5,"v":1206100,"usd":10.85871125}
{"ts":1758806100000,"o":111095.5,"h":111317.8,"l":111087.7,"c":111277.3,"v":522900,"usd":4.70209781}
{"ts":1758806160000,"o":111277.3,"h":111423.6,"l":111200,"c":111393.6,"v":11481500,"usd":103.06139261}
{"ts":1758806220000,"o":111393.6,"h":111393.6,"l":111300,"c":111368.1,"v":1208400,"usd":10.85253278}
{"ts":1758806280000,"o":111368.1,"h":111523.7,"l":111379,"c":111500.8,"v":1028300,"usd":9.22575768}
{"ts":1758806340000,"o":111500.8,"h":111579.8,"l":111467,"c":111553,"v":883700,"usd":7.92369027}
{"ts":1758806400000,"o":111553,"h":111560.9,"l":111485.7,"c":111491,"v":728400,"usd":6.53115888}
{"ts":1758806460000,"o":111491,"h":111506.9,"l":111449.2,"c":111498.6,"v":384600,"usd":3.45032703}
{"ts":1758806520000,"o":111498.6,"h":111521,"l":111423.1,"c":111504.9,"v":256700,"usd":2.3029845}
{"ts":1758806580000,"o":111504.9,"h":111542.8,"l":111504.9,"c":111531,"v":149600,"usd":1.34131976}
{"ts":1758806640000,"o":111531,"h":111565.3,"l":111521.9,"c":111521.9,"v":580600,"usd":5.20497618}
{"ts":1758806700000,"o":111521.9,"h":111522,"l":111516.1,"c":111517,"v":141400,"usd":1.26793272}
{"ts":1758806760000,"o":111517,"h":111562.4,"l":111487.8,"c":111522.9,"v":383600,"usd":3.43927057}
{"ts":1758806820000,"o":111522.9,"h":111651.2,"l":111523,"c":111618.1,"v":745200,"usd":6.67699658}
{"ts":1758806880000,"o":111618.1,"h":111624.9,"l":111594.1,"c":111606.9,"v":373900,"usd":3.35001066}
{"ts":1758806940000,"o":111606.9,"h":111650.9,"l":111607,"c":111642,"v":497600,"usd":4.45724099}
{"ts":1758807000000,"o":111642,"h":111684.3,"l":111596,"c":111604.7,"v":1730000,"usd":15.49694778}
{"ts":1758807060000,"o":111604.7,"h":111610.4,"l":111438.9,"c":111520.1,"v":1658900,"usd":14.87291801}
{"ts":1758807120000,"o":111520.1,"h":111620.9,"l":111516.5,"c":111591,"v":775800,"usd":6.95336428}
{"ts":1758807180000,"o":111591,"h":111687,"l":111545.1,"c":111653.8,"v":357500,"usd":3.20259794}
{"ts":1758807240000,"o":111653.8,"h":111737.4,"l":111640.1,"c":111671,"v":434500,"usd":3.89003709}
{"ts":1758807300000,"o":111671,"h":111674,"l":111547.1,"c":111547.1,"v":321800,"usd":2.88347276}
{"ts":1758807360000,"o":111547.1,"h":111596.9,"l":111510.1,"c":111524.9,"v":315600,"usd":2.82918595}
{"ts":1758807420000,"o":111524.9,"h":111528,"l":111379,"c":111464.3,"v":432100,"usd":3.87778377}
{"ts":1758807480000,"o":111464.3,"h":111509.9,"l":111411.8,"c":111411.8,"v":305100,"usd":2.73690138}
{"ts":1758807540000,"o":111411.8,"h":111411.8,"l":111315.6,"c":111329,"v":279700,"usd":2.51144869}
{"ts":1758807600000,"o":111329,"h":111354.5,"l":111214.6,"c":111237,"v":641100,"usd":5.76148129}
{"ts":1758807660000,"o":111237,"h":111231.8,"l":111121.7,"c":111136.1,"v":588900,"usd":5.29756514}
{"ts":1758807720000,"o":111136.1,"h":111209.9,"l":111136.1,"c":111194,"v":942900,"usd":8.48123771}
{"ts":1758807780000,"o":111194,"h":111242.8,"l":110940.1,"c":111008.5,"v":5435100,"usd":48.94562693}
{"ts":1758807840000,"o":111008.5,"h":111072.7,"l":110641.2,"c":110671.5,"v":13784400,"usd":124.44070421}
{"ts":1758807900000,"o":110671.5,"h":110817,"l":110663.8,"c":110730,"v":3076400,"usd":27.78134143}
{"ts":1758807960000,"o":110730,"h":110817.9,"l":110707.1,"c":110791.5,"v":998100,"usd":9.0111516}
{"ts":1758808020000,"o":110791.5,"h":110837.9,"l":110653.1,"c":110815.7,"v":2096800,"usd":18.93045515}
{"ts":1758808080000,"o":110815.7,"h":111063.6,"l":110769.9,"c":110979,"v":4219100,"usd":38.01562675}
{"ts":1758808140000,"o":110979,"h":111065.7,"l":110932.3,"c":111051.8,"v":1389800,"usd":12.52364495}
{"ts":1758808200000,"o":111051.8,"h":111114,"l":110900.5,"c":110906.1,"v":1514200,"usd":13.64122611}
{"ts":1758808260000,"o":110906.1,"h":111057.7,"l":110900.5,"c":110995.2,"v":1056400,"usd":9.51583228}
{"ts":1758808320000,"o":110995.2,"h":111061,"l":110844.2,"c":110900,"v":2799100,"usd":25.22959363}
{"ts":1758808380000,"o":110900,"h":110958.2,"l":110862.9,"c":110875.5,"v":714200,"usd":6.43938641}
{"ts":1758808440000,"o":110875.5,"h":110908.8,"l":110861.7,"c":110908.8,"v":373700,"usd":3.370077}
{"ts":1758808500000,"o":110908.8,"h":110999,"l":110908.7,"c":110988.7,"v":331300,"usd":2.98574842}
{"ts":1758808560000,"o":110988.7,"h":111000.9,"l":110910.7,"c":110948,"v":1023500,"usd":9.22508292}
{"ts":1758808620000,"o":110948,"h":110993.9,"l":110937.1,"c":110972,"v":250400,"usd":2.25665778}
{"ts":1758808680000,"o":110972,"h":110971.9,"l":110878.2,"c":110915.1,"v":278800,"usd":2.51349251}
{"ts":1758808740000,"o":110915.1,"h":110991.2,"l":110875.2,"c":110991.2,"v":348100,"usd":3.13766581}
{"ts":1758808800000,"o":110991.2,"h":111036,"l":110973.1,"c":111031.1,"v":632000,"usd":5.69349361}
{"ts":1758808860000,"o":111031.1,"h":111128.3,"l":111008,"c":111049.4,"v":2721200,"usd":24.49975363}
{"ts":1758808920000,"o":111049.4,"h":111186.8,"l":111038.6,"c":111068,"v":572200,"usd":5.14967105}
{"ts":1758808980000,"o":111068,"h":111124.9,"l":111016.2,"c":111038.9,"v":366700,"usd":3.30178236}
{"ts":1758809040000,"o":111038.9,"h":111111.5,"l":111038.9,"c":111083.1,"v":314000,"usd":2.82685745}
{"ts":1758809100000,"o":111083.1,"h":111117.4,"l":111065.2,"c":111102.9,"v":214200,"usd":1.92813711}
{"ts":1758809160000,"o":111102.9,"h":111186.5,"l":111098.1,"c":111186.5,"v":380900,"usd":3.42751705}
{"ts":1758809220000,"o":111186.5,"h":111208,"l":111156.9,"c":111191,"v":344800,"usd":3.10085679}
{"ts":1758809280000,"o":111191,"h":111248.5,"l":111151.1,"c":111174.3,"v":341400,"usd":3.06991348}
{"ts":1758809340000,"o":111174.3,"h":111205.9,"l":111115.4,"c":111160,"v":222900,"usd":2.00525853}
{"ts":1758809400000,"o":111160,"h":111274,"l":111160,"c":111201.9,"v":276400,"usd":2.48513781}
{"ts":1758809460000,"o":111201.9,"h":111258.1,"l":111120,"c":111255,"v":296400,"usd":2.66611455}
{"ts":1758809520000,"o":111255,"h":111298,"l":111247,"c":111286,"v":165700,"usd":1.48912018}
{"ts":1758809580000,"o":111286,"h":111290,"l":111200,"c":111200,"v":238000,"usd":2.1395203}
{"ts":1758809640000,"o":111200,"h":111286.9,"l":111200,"c":111286.9,"v":115300,"usd":1.0365613}
{"ts":1758809700000,"o":111286.9,"h":111329.9,"l":111282.9,"c":111326.7,"v":237100,"usd":2.13018753}
{"ts":1758809760000,"o":111326.7,"h":111670.8,"l":111319.1,"c":111654.6,"v":4020400,"usd":36.0850826}
{"ts":1758809820000,"o":111654.6,"h":111705.9,"l":111590.1,"c":111600.9,"v":1062900,"usd":9.52119517}
{"ts":1758809880000,"o":111600.9,"h":111741.5,"l":111579,"c":111701.1,"v":993100,"usd":8.89270574}
{"ts":1758809940000,"o":111701.1,"h":111725.4,"l":111583.3,"c":111625.6,"v":309200,"usd":2.76975511}
{"ts":1758810000000,"o":111625.6,"h":111695.9,"l":111621.2,"c":111695.9,"v":102300,"usd":0.91610464}
{"ts":1758810060000,"o":111695.9,"h":111734.7,"l":111647.7,"c":111717,"v":935100,"usd":8.37059791}
{"ts":1758810120000,"o":111717,"h":111761.3,"l":111677.8,"c":111737.7,"v":1099600,"usd":9.84120469}
{"ts":1758810180000,"o":111737.7,"h":111772.1,"l":111639.6,"c":111748.2,"v":384900,"usd":3.44552879}
{"ts":1758810240000,"o":111748.2,"h":111748,"l":111639.8,"c":111711.1,"v":1085700,"usd":9.72146248}
{"ts":1758810300000,"o":111711.1,"h":111757.3,"l":111646.2,"c":111744.9,"v":5667000,"usd":50.72777838}
{"ts":1758810360000,"o":111744.9,"h":111746.9,"l":111661.1,"c":111670.6,"v":692400,"usd":6.19861693}
{"ts":1758810420000,"o":111670.6,"h":111704.3,"l":111639.8,"c":111669.5,"v":217500,"usd":1.94793271}
{"ts":1758810480000,"o":111669.5,"h":111744,"l":111655.3,"c":111717.4,"v":276800,"usd":2.47820488}
{"ts":1758810540000,"o":111717.4,"h":111717.4,"l":111600,"c":111619.6,"v":473800,"usd":4.24332827}
{"ts":1758810600000,"o":111619.6,"h":111650.9,"l":111507.7,"c":111525,"v":369500,"usd":3.31161575}
{"ts":1758810660000,"o":111525,"h":111581.9,"l":111523.1,"c":111570,"v":100900,"usd":0.90455266}
{"ts":1758810720000,"o":111570,"h":111585.9,"l":111523.4,"c":111543.6,"v":363800,"usd":3.26150969}
{"ts":1758810780000,"o":111543.6,"h":111631.6,"l":111541.1,"c":111630,"v":235500,"usd":2.11044992}
{"ts":1758810840000,"o":111630,"h":111704.2,"l":111628.1,"c":111704.2,"v":267800,"usd":2.39838766}
{"ts":1758810900000,"o":111704.2,"h":111767.2,"l":111694.1,"c":111745.3,"v":267800,"usd":2.39665326}
{"ts":1758810960000,"o":111745.3,"h":111735,"l":111610.6,"c":111651.9,"v":580000,"usd":5.19348617}
{"ts":1758811020000,"o":111651.9,"h":111670.3,"l":111567,"c":111601,"v":157100,"usd":1.40756591}
{"ts":1758811080000,"o":111601,"h":111584,"l":111443.2,"c":111455.9,"v":980400,"usd":8.79366996}
{"ts":1758811140000,"o":111455.9,"h":111520,"l":111448.1,"c":111511.3,"v":311000,"usd":2.78962062}
{"ts":1758811200000,"o":111511.3,"h":111532.3,"l":111474.9,"c":111490.8,"v":303200,"usd":2.71932552}
{"ts":1758811260000,"o":111490.8,"h":111491,"l":111443.1,"c":111443.1,"v":109300,"usd":0.98067384}
{"ts":1758811320000,"o":111443.1,"h":111462,"l":111389.8,"c":111398.3,"v":5949900,"usd":53.3926499}
{"ts":1758811380000,"o":111398.3,"h":111470,"l":111389.8,"c":111469.9,"v":669700,"usd":6.0090202}
{"ts":1758811440000,"o":111469.9,"h":111490,"l":111442.4,"c":111488,"v":323900,"usd":2.90584024}
{"ts":1758811500000,"o":111488,"h":111543,"l":111476.5,"c":111519.4,"v":216800,"usd":1.94405635}
{"ts":1758811560000,"o":111519.4,"h":111535.9,"l":111489,"c":111500.3,"v":119000,"usd":1.06713575}
{"ts":1758811620000,"o":111500.3,"h":111569.9,"l":111501,"c":111549,"v":163400,"usd":1.46484287}
{"ts":1758811680000,"o":111549,"h":111597,"l":111547.1,"c":111558.3,"v":170000,"usd":1.52360108}
{"ts":1758811740000,"o":111558.3,"h":111636.7,"l":111559,"c":111604,"v":154100,"usd":1.38088951}
{"ts":1758811800000,"o":111604,"h":111598,"l":111550,"c":111579.9,"v":155100,"usd":1.39022473}
{"ts":1758811860000,"o":111579.9,"h":111579.9,"l":111415,"c":111443,"v":140200,"usd":1.25769199}
{"ts":1758811920000,"o":111443,"h":111474.3,"l":111402.7,"c":111402.7,"v":61300,"usd":0.55001745}
{"ts":1758811980000,"o":111402.7,"h":111503,"l":111403.2,"c":111502,"v":109400,"usd":0.98168121}
{"ts":1758812040000,"o":111502,"h":111516.4,"l":111457.4,"c":111465.3,"v":102600,"usd":0.92029397}
{"ts":1758812100000,"o":111465.3,"h":111476.2,"l":111423.1,"c":111468.9,"v":190200,"usd":1.70655502}
{"ts":1758812160000,"o":111468.9,"h":111588,"l":111469,"c":111577,"v":399200,"usd":3.57963586}
{"ts":1758812220000,"o":111577,"h":111597.2,"l":111549.7,"c":111583,"v":472200,"usd":4.23236797}
{"ts":1758812280000,"o":111583,"h":111645.9,"l":111582.1,"c":111645.9,"v":332200,"usd":2.97618407}
{"ts":1758812340000,"o":111645.9,"h":111646,"l":111578,"c":111587,"v":116000,"usd":1.03931493}
{"ts":1758812400000,"o":111587,"h":111607.9,"l":111559.6,"c":111572,"v":58700,"usd":0.52602285}
{"ts":1758812460000,"o":111572,"h":111620,"l":111565.5,"c":111606.2,"v":124100,"usd":1.11203683}
{"ts":1758812520000,"o":111606.2,"h":111635,"l":111524,"c":111544,"v":418400,"usd":3.74875036}
{"ts":1758812580000,"o":111544,"h":111549.9,"l":111468.3,"c":111483.1,"v":67800,"usd":0.60802994}
{"ts":1758812640000,"o":111483.1,"h":111494.9,"l":111418,"c":111448,"v":174600,"usd":1.56625533}
{"ts":1758812700000,"o":111448,"h":111519.5,"l":111448,"c":111487,"v":327500,"usd":2.9370642}
{"ts":1758812760000,"o":111487,"h":111560.8,"l":111487,"c":111550,"v":124000,"usd":1.11194957}
{"ts":1758812820000,"o":111550,"h":111532.2,"l":111440,"c":111470,"v":454500,"usd":4.07780176}
{"ts":1758812880000,"o":111470,"h":111476.9,"l":111418.2,"c":111420.9,"v":86800,"usd":0.77888413}
{"ts":1758812940000,"o":111420.9,"h":111431,"l":111341.7,"c":111377.1,"v":229000,"usd":2.0558211}
{"ts":1758813000000,"o":111377.1,"h":111389.9,"l":111310.6,"c":111310.6,"v":244900,"usd":2.19946446}
{"ts":1758813060000,"o":111310.6,"h":111310.6,"l":111220,"c":111221,"v":151600,"usd":1.36278786}
{"ts":1758813120000,"o":111221,"h":111430,"l":111221.1,"c":111387.3,"v":501000,"usd":4.49984319}
{"ts":1758813180000,"o":111387.3,"h":111386,"l":111238.4,"c":111287,"v":408600,"usd":3.6713986}
{"ts":1758813240000,"o":111287,"h":111315,"l":111264,"c":111314.9,"v":281600,"usd":2.53005829}
{"ts":1758813300000,"o":111314.9,"h":111358,"l":111293.6,"c":111358,"v":236200,"usd":2.12184014}
{"ts":1758813360000,"o":111358,"h":111385,"l":111302.6,"c":111312,"v":227600,"usd":2.04423843}
{"ts":1758813420000,"o":111312,"h":111329.5,"l":111294.4,"c":111294.4,"v":589800,"usd":5.29866792}
{"ts":1758813480000,"o":111294.4,"h":111375,"l":111258.2,"c":111374.9,"v":296100,"usd":2.65944385}
{"ts":1758813540000,"o":111374.9,"h":111374.9,"l":111299.3,"c":111310,"v":173600,"usd":1.55936716}
{"ts":1758813600000,"o":111310,"h":111309.9,"l":111265.1,"c":111267.6,"v":146800,"usd":1.31904424}
{"ts":1758813660000,"o":111267.6,"h":111286,"l":111200,"c":111203.9,"v":387500,"usd":3.48323467}
{"ts":1758813720000,"o":111203.9,"h":111237.2,"l":111152.2,"c":111152.2,"v":288000,"usd":2.59033712}
{"ts":1758813780000,"o":111152.2,"h":111175.4,"l":111108,"c":111108,"v":567800,"usd":5.10972347}
{"ts":1758813840000,"o":111108,"h":111149.9,"l":111081.6,"c":111113.9,"v":201600,"usd":1.81420695}
{"ts":1758813900000,"o":111113.9,"h":111113.7,"l":110984.5,"c":110984.7,"v":750000,"usd":6.75413123}
{"ts":1758813960000,"o":110984.7,"h":111018.6,"l":110900.1,"c":110974.2,"v":423000,"usd":3.81242846}
{"ts":1758814020000,"o":110974.2,"h":110985.6,"l":110928.1,"c":110942.3,"v":604900,"usd":5.45149904}
{"ts":1758814080000,"o":110942.3,"h":110945,"l":110908,"c":110944.9,"v":301900,"usd":2.72134992}
{"ts":1758814140000,"o":110944.9,"h":110959.8,"l":110900.3,"c":110959.8,"v":356500,"usd":3.213793}
{"ts":1758814200000,"o":110959.8,"h":110997,"l":110959.8,"c":110988.9,"v":400000,"usd":3.60422515}
{"ts":1758814260000,"o":110988.9,"h":111094.3,"l":110989,"c":111038.5,"v":271600,"usd":2.44576595}
{"ts":1758814320000,"o":111038.5,"h":111038.4,"l":110941.8,"c":110975.9,"v":253300,"usd":2.28252577}
{"ts":1758814380000,"o":110975.9,"h":111080.3,"l":110949.8,"c":111080.3,"v":248900,"usd":2.24224705}
{"ts":1758814440000,"o":111080.3,"h":111257.7,"l":111081.1,"c":111225,"v":298900,"usd":2.6887431}
{"ts":1758814500000,"o":111225,"h":111300,"l":111201.3,"c":111267,"v":248300,"usd":2.23201573}
{"ts":1758814560000,"o":111267,"h":111293.5,"l":111232,"c":111232,"v":249400,"usd":2.24152566}
{"ts":1758814620000,"o":111232,"h":111269.2,"l":111189.7,"c":111246,"v":432900,"usd":3.89258585}
{"ts":1758814680000,"o":111246,"h":111338.5,"l":111247.4,"c":111272.6,"v":511300,"usd":4.5938679}
{"ts":1758814740000,"o":111272.6,"h":111266,"l":111189.8,"c":111203.2,"v":167800,"usd":1.50880984}
{"ts":1758814800000,"o":111203.2,"h":111246.4,"l":111189.8,"c":111246.4,"v":296900,"usd":2.66953146}
{"ts":1758814860000,"o":111246.4,"h":111355.8,"l":111264.6,"c":111339,"v":376900,"usd":3.38536748}
{"ts":1758814920000,"o":111339,"h":111444.5,"l":111336,"c":111375.5,"v":407400,"usd":3.65743116}
{"ts":1758814980000,"o":111375.5,"h":111379.6,"l":111341.8,"c":111361.9,"v":242500,"usd":2.17762932}
{"ts":1758815040000,"o":111361.9,"h":111464.7,"l":111362,"c":111430.3,"v":380100,"usd":3.41102128}
{"ts":1758815100000,"o":111430.3,"h":111438.9,"l":111327.1,"c":111343.4,"v":235200,"usd":2.11169899}
{"ts":1758815160000,"o":111343.4,"h":111365.6,"l":111252,"c":111341.9,"v":204800,"usd":1.839975}
{"ts":1758815220000,"o":111341.9,"h":111356.5,"l":111287.8,"c":111305,"v":164200,"usd":1.4750144}
{"ts":1758815280000,"o":111305,"h":111356,"l":111274.2,"c":111356,"v":132500,"usd":1.19019237}
{"ts":1758815340000,"o":111356,"h":111480,"l":111368.1,"c":111480,"v":113900,"usd":1.02227426}
{"ts":1758815400000,"o":111480,"h":111494.6,"l":111444.1,"c":111466.2,"v":98300,"usd":0.88188566}
{"ts":1758815460000,"o":111466.2,"h":111498.9,"l":111453.6,"c":111498.9,"v":49800,"usd":0.44670121}
{"ts":1758815520000,"o":111498.9,"h":111542.1,"l":111439,"c":111465.1,"v":219900,"usd":1.97235662}
{"ts":1758815580000,"o":111465.1,"h":111485,"l":111412.8,"c":111420.1,"v":62500,"usd":0.56078548}
{"ts":1758815640000,"o":111420.1,"h":111439.9,"l":111342.4,"c":111342.5,"v":165500,"usd":1.48603079}
{"ts":1758815700000,"o":111342.5,"h":111431.8,"l":111346,"c":111429,"v":29700,"usd":0.2666413}
{"ts":1758815760000,"o":111429,"h":111485.4,"l":111429.1,"c":111472.1,"v":39800,"usd":0.35704117}
{"ts":1758815820000,"o":111472.1,"h":111472,"l":111380,"c":111403,"v":498100,"usd":4.47152974}
{"ts":1758815880000,"o":111403,"h":111425.7,"l":111367.3,"c":111398,"v":51200,"usd":0.4596236}
{"ts":1758815940000,"o":111398,"h":111540.3,"l":111410,"c":111531.1,"v":146200,"usd":1.31131834}
{"ts":1758816000000,"o":111531.1,"h":111637,"l":111529,"c":111622.8,"v":377600,"usd":3.3850687}
{"ts":1758816060000,"o":111622.8,"h":111638.7,"l":111602.5,"c":111623.9,"v":82300,"usd":0.7373129}
{"ts":1758816120000,"o":111623.9,"h":111637.5,"l":111549,"c":111637.5,"v":241700,"usd":2.16608743}
{"ts":1758816180000,"o":111637.5,"h":111725.7,"l":111625.9,"c":111651.9,"v":746900,"usd":6.68910358}
{"ts":1758816240000,"o":111651.9,"h":111670,"l":111549.2,"c":111558.8,"v":680600,"usd":6.09817066}
{"ts":1758816300000,"o":111558.8,"h":111601.2,"l":111500,"c":111537.1,"v":320800,"usd":2.87597487}
{"ts":1758816360000,"o":111537.1,"h":111587.9,"l":111531,"c":111560.9,"v":86600,"usd":0.77624993}
{"ts":1758816420000,"o":111560.9,"h":111662.2,"l":111568,"c":111621.3,"v":319200,"usd":2.85961284}
{"ts":1758816480000,"o":111621.3,"h":111678.9,"l":111591.3,"c":111591.3,"v":143500,"usd":1.28509351}
{"ts":1758816540000,"o":111591.3,"h":111635.1,"l":111570.1,"c":111617,"v":141300,"usd":1.26607142}
{"ts":1758816600000,"o":111617,"h":111650,"l":111612,"c":111646,"v":69800,"usd":0.62527464}
{"ts":1758816660000,"o":111646,"h":111673.3,"l":111601,"c":111624.2,"v":110300,"usd":0.98803742}
{"ts":1758816720000,"o":111624.2,"h":111672,"l":111623.2,"c":111672,"v":55800,"usd":0.49978006}
{"ts":1758816780000,"o":111672,"h":111684.7,"l":111638,"c":111666,"v":176000,"usd":1.57615785}
{"ts":1758816840000,"o":111666,"h":111657,"l":111570.7,"c":111570.7,"v":111500,"usd":0.99909721}
{"ts":1758816900000,"o":111570.7,"h":111578,"l":111530.4,"c":111541,"v":164600,"usd":1.47547641}
{"ts":1758816960000,"o":111541,"h":111555,"l":111480,"c":111495,"v":104200,"usd":0.93428972}
{"ts":1758817020000,"o":111495,"h":111493,"l":111340.5,"c":111428.5,"v":516300,"usd":4.63547364}
{"ts":1758817080000,"o":111428.5,"h":111434,"l":111300.1,"c":111331,"v":145500,"usd":1.30653495}
{"ts":1758817140000,"o":111331,"h":111410.7,"l":111364,"c":111373.4,"v":94200,"usd":0.84562251}
{"ts":1758817200000,"o":111373.4,"h":111406.9,"l":111343.1,"c":111357.1,"v":139900,"usd":1.25595489}
{"ts":1758817260000,"o":111357.1,"h":111421,"l":111373.5,"c":111421,"v":36300,"usd":0.32585712}
{"ts":1758817320000,"o":111421,"h":111426,"l":111379.1,"c":111379.1,"v":69100,"usd":0.6202133}
{"ts":1758817380000,"o":111379.1,"h":111399.9,"l":111312.9,"c":111322,"v":331200,"usd":2.97410605}
{"ts":1758817440000,"o":111322,"h":111321.9,"l":111300,"c":111308,"v":60100,"usd":0.53995239}
{"ts":1758817500000,"o":111308,"h":111366.1,"l":111276.2,"c":111366,"v":39100,"usd":0.35130766}
{"ts":1758817560000,"o":111366,"h":111366,"l":111289,"c":111289,"v":73700,"usd":0.66192556}
{"ts":1758817620000,"o":111289,"h":111283,"l":111189.9,"c":111227.9,"v":274000,"usd":2.46337279}
{"ts":1758817680000,"o":111227.9,"h":111250,"l":111113.8,"c":111150.4,"v":1299800,"usd":11.69215687}
{"ts":1758817740000,"o":111150.4,"h":111179.9,"l":111148.5,"c":111163.2,"v":31400,"usd":0.28246676}
{"ts":1758817800000,"o":111163.2,"h":111179.1,"l":111100.2,"c":111144,"v":376300,"usd":3.38588552}
{"ts":1758817860000,"o":111144,"h":111214,"l":111110.8,"c":111214,"v":172500,"usd":1.55164545}
{"ts":1758817920000,"o":111214,"h":111267.5,"l":111200,"c":111262.9,"v":140500,"usd":1.26319077}
{"ts":1758817980000,"o":111262.9,"h":111299.7,"l":111225.2,"c":111299.7,"v":248800,"usd":2.23588805}
{"ts":1758818040000,"o":111299.7,"h":111319.9,"l":111200,"c":111225.3,"v":154000,"usd":1.38382363}
{"ts":1758818100000,"o":111225.3,"h":111231,"l":111190.1,"c":111193.4,"v":113900,"usd":1.02422197}
{"ts":1758818160000,"o":111193.4,"h":111207.6,"l":111163.2,"c":111163.3,"v":78200,"usd":0.70340146}
{"ts":1758818220000,"o":111163.3,"h":111178,"l":111145.5,"c":111160.6,"v":125200,"usd":1.12623184}
{"ts":1758818280000,"o":111160.6,"h":111168.9,"l":111102.7,"c":111164.2,"v":235500,"usd":2.11859477}
{"ts":1758818340000,"o":111164.2,"h":111218.8,"l":111160,"c":111168,"v":165400,"usd":1.48754083}
{"ts":1758818400000,"o":111168,"h":111173.6,"l":111129.2,"c":111137,"v":102700,"usd":0.92391529}
{"ts":1758818460000,"o":111137,"h":111137,"l":110994.4,"c":111024.1,"v":575900,"usd":5.1864268}
{"ts":1758818520000,"o":111024.1,"h":111078.4,"l":111026.9,"c":111057.1,"v":202300,"usd":1.82164687}
{"ts":1758818580000,"o":111057.1,"h":111103.9,"l":111036.2,"c":111103.9,"v":241400,"usd":2.17330316}
{"ts":1758818640000,"o":111103.9,"h":111110.5,"l":111074.9,"c":111110.5,"v":33200,"usd":0.29886477}
{"ts":1758818700000,"o":111110.5,"h":111120.8,"l":111103.1,"c":111114.7,"v":138800,"usd":1.24914143}
{"ts":1758818760000,"o":111114.7,"h":111178.7,"l":111114.7,"c":111141.9,"v":154300,"usd":1.38809899}
{"ts":1758818820000,"o":111141.9,"h":111155,"l":111047,"c":111076.1,"v":192600,"usd":1.73375905}
{"ts":1758818880000,"o":111076.1,"h":111081.9,"l":110967.2,"c":111003.5,"v":864200,"usd":7.78412024}
{"ts":1758818940000,"o":111003.5,"h":111045.8,"l":110988.2,"c":111039,"v":715300,"usd":6.44318043}
{"ts":1758819000000,"o":111039,"h":111057,"l":111000,"c":111008.9,"v":358300,"usd":3.22707086}
{"ts":1758819060000,"o":111008.9,"h":111035,"l":110999,"c":111003,"v":194800,"usd":1.75485653}
{"ts":1758819120000,"o":111003,"h":111084.9,"l":111003,"c":111077.2,"v":263500,"usd":2.37307207}
{"ts":1758819180000,"o":111077.2,"h":111126.1,"l":111066.7,"c":111075.5,"v":127300,"usd":1.14587061}
{"ts":1758819240000,"o":111075.5,"h":111076.5,"l":111004.5,"c":111004.5,"v":118500,"usd":1.06708641}
{"ts":1758819300000,"o":111004.5,"h":111029.9,"l":110964.8,"c":110993.3,"v":275100,"usd":2.47839648}
{"ts":1758819360000,"o":110993.3,"h":111000,"l":110974.5,"c":110999.9,"v":166200,"usd":1.49745796}
{"ts":1758819420000,"o":110999.9,"h":110999.1,"l":110934.5,"c":110946,"v":194300,"usd":1.75125969}
{"ts":1758819480000,"o":110946,"h":110972.1,"l":110935,"c":110961,"v":387000,"usd":3.48762833}
{"ts":1758819540000,"o":110961,"h":111009.9,"l":110943.2,"c":111009.9,"v":138200,"usd":1.24523624}
{"ts":1758819600000,"o":111009.9,"h":111009.9,"l":110963.3,"c":110978.6,"v":333700,"usd":3.00646267}
{"ts":1758819660000,"o":110978.6,"h":110998.7,"l":110934.7,"c":110958.8,"v":472100,"usd":4.25458507}
{"ts":1758819720000,"o":110958.8,"h":110951.9,"l":110822.8,"c":110905.6,"v":1101300,"usd":9.93133761}
{"ts":1758819780000,"o":110905.6,"h":110924,"l":110866.8,"c":110894.6,"v":227900,"usd":2.05488681}
{"ts":1758819840000,"o":110894.6,"h":110909.4,"l":110825,"c":110827,"v":308800,"usd":2.784973}
{"ts":1758819900000,"o":110827,"h":110882.4,"l":110793.5,"c":110877.4,"v":497700,"usd":4.49028694}
{"ts":1758819960000,"o":110877.4,"h":110868.4,"l":110797.6,"c":110797.7,"v":202600,"usd":1.82784638}
{"ts":1758820020000,"o":110797.7,"h":110833.8,"l":110738.5,"c":110833.8,"v":645800,"usd":5.82963447}
{"ts":1758820080000,"o":110833.8,"h":110842,"l":110763,"c":110765.8,"v":870700,"usd":7.85848688}
{"ts":1758820140000,"o":110765.8,"h":110778.6,"l":110710,"c":110727.4,"v":326500,"usd":2.9483824}
{"ts":1758820200000,"o":110727.4,"h":110754.3,"l":110642.3,"c":110710.6,"v":555200,"usd":5.01512865}
{"ts":1758820260000,"o":110710.6,"h":110739.7,"l":110696.2,"c":110726,"v":619500,"usd":5.59507288}
{"ts":1758820320000,"o":110726,"h":110726,"l":110523.4,"c":110609.9,"v":3630700,"usd":32.83448128}
{"ts":1758820380000,"o":110609.9,"h":110667,"l":110566.3,"c":110579.1,"v":1069100,"usd":9.6636987}
{"ts":1758820440000,"o":110579.1,"h":110579.1,"l":110530.1,"c":110551.6,"v":650400,"usd":5.88306832}
{"ts":1758820500000,"o":110551.6,"h":110591,"l":110149.9,"c":110162.2,"v":20515200,"usd":185.83323489}
{"ts":1758820560000,"o":110162.2,"h":110464.1,"l":110124.1,"c":110334.7,"v":7585500,"usd":68.75536221}
{"ts":1758820620000,"o":110334.7,"h":110392.6,"l":110223.1,"c":110283,"v":874100,"usd":7.9249963}
{"ts":1758820680000,"o":110283,"h":110297.9,"l":110170,"c":110288,"v":1442200,"usd":13.08317491}
{"ts":1758820740000,"o":110288,"h":110336.9,"l":110217,"c":110241.7,"v":1532600,"usd":13.8947203}
{"ts":1758820800000,"o":110241.7,"h":110241.6,"l":110140.5,"c":110151.3,"v":301400,"usd":2.73557228}
{"ts":1758820860000,"o":110151.3,"h":110169.7,"l":110001,"c":110065.1,"v":4667700,"usd":42.40913177}
{"ts":1758820920000,"o":110065.1,"h":110154.9,"l":109842.9,"c":109904.9,"v":5055000,"usd":45.97125732}
{"ts":1758820980000,"o":109904.9,"h":110100,"l":109904.9,"c":110010.7,"v":2258300,"usd":20.52903658}
{"ts":1758821040000,"o":110010.7,"h":110096,"l":109976.7,"c":110010.8,"v":1239600,"usd":11.26480105}
{"ts":1758821100000,"o":110010.8,"h":110010.9,"l":109924.9,"c":109944.6,"v":402000,"usd":3.65557744}
{"ts":1758821160000,"o":109944.6,"h":110116.4,"l":109944.6,"c":110029,"v":789900,"usd":7.17688591}
{"ts":1758821220000,"o":110029,"h":110105.9,"l":110014.1,"c":110075.2,"v":479000,"usd":4.35120245}
{"ts":1758821280000,"o":110075.2,"h":110079.3,"l":109978.2,"c":109978.2,"v":484500,"usd":4.4036097}
{"ts":1758821340000,"o":109978.2,"h":110046.8,"l":109947.9,"c":110000,"v":356900,"usd":3.2445602}
{"ts":1758821400000,"o":110000,"h":110014.9,"l":109922.9,"c":109942.9,"v":218800,"usd":1.98975494}
{"ts":1758821460000,"o":109942.9,"h":109993,"l":109877.8,"c":109899.4,"v":339100,"usd":3.08427823}
{"ts":1758821520000,"o":109899.4,"h":109927.7,"l":109807.1,"c":109824.3,"v":489400,"usd":4.45538351}
{"ts":1758821580000,"o":109824.3,"h":109848,"l":109768.1,"c":109783.1,"v":596700,"usd":5.43446239}
{"ts":1758821640000,"o":109783.1,"h":109819,"l":109683.8,"c":109725.3,"v":6752600,"usd":61.55035388}
{"ts":1758821700000,"o":109725.3,"h":109759.3,"l":109600.2,"c":109696,"v":3422700,"usd":31.20902353}
{"ts":1758821760000,"o":109696,"h":109760.1,"l":109637.9,"c":109685.5,"v":583000,"usd":5.31465525}
{"ts":1758821820000,"o":109685.5,"h":109685.4,"l":109431.1,"c":109436.4,"v":3092600,"usd":28.2398422}
{"ts":1758821880000,"o":109436.4,"h":109662.3,"l":109429,"c":109637.7,"v":1431900,"usd":13.07170142}
{"ts":1758821940000,"o":109637.7,"h":109737.1,"l":109610.5,"c":109663.5,"v":894000,"usd":8.14994117}
{"ts":1758822000000,"o":109663.5,"h":109700.7,"l":109521.2,"c":109597.2,"v":383400,"usd":3.49816455}
{"ts":1758822060000,"o":109597.2,"h":109653.6,"l":109493.2,"c":109526.1,"v":622600,"usd":5.68251772}
{"ts":1758822120000,"o":109526.1,"h":109532.1,"l":109417.1,"c":109455,"v":283400,"usd":2.58886351}
{"ts":1758822180000,"o":109455,"h":109493.1,"l":109398,"c":109423.6,"v":519200,"usd":4.74391442}
{"ts":1758822240000,"o":109423.6,"h":109446.4,"l":109390,"c":109446.4,"v":340400,"usd":3.11094297}
{"ts":1758822300000,"o":109446.4,"h":109489.6,"l":109376,"c":109399.5,"v":412400,"usd":3.76833738}
{"ts":1758822360000,"o":109399.5,"h":109421.6,"l":109361,"c":109418,"v":686500,"usd":6.27527911}
{"ts":1758822420000,"o":109418,"h":109469.1,"l":109376.1,"c":109457.5,"v":495500,"usd":4.52840291}
{"ts":1758822480000,"o":109457.5,"h":109475.9,"l":109273.8,"c":109305.4,"v":1964000,"usd":17.9657319}
{"ts":1758822540000,"o":109305.4,"h":109336,"l":109083,"c":109167.6,"v":47196800,"usd":432.23489391}
{"ts":1758822600000,"o":109167.6,"h":109197.2,"l":109091.3,"c":109100.6,"v":2368400,"usd":21.7019385}
{"ts":1758822660000,"o":109100.6,"h":109310.3,"l":109100.6,"c":109310.3,"v":3207500,"usd":29.3765586}
{"ts":1758822720000,"o":109310.3,"h":109345,"l":109183.4,"c":109245.6,"v":2841900,"usd":26.01057521}
{"ts":1758822780000,"o":109245.6,"h":109261.1,"l":109178.1,"c":109240,"v":1892700,"usd":17.32934919}
{"ts":1758822840000,"o":109240,"h":109248,"l":109178.8,"c":109211,"v":1078300,"usd":9.87292834}
{"ts":1758822900000,"o":109211,"h":109207,"l":109064.1,"c":109081.5,"v":1198900,"usd":10.98422268}
{"ts":1758822960000,"o":109081.5,"h":109135,"l":108988.6,"c":109001.9,"v":1789400,"usd":16.40819811}
{"ts":1758823020000,"o":109001.9,"h":109030.7,"l":108918.4,"c":108975.2,"v":4019700,"usd":36.88247416}
{"ts":1758823080000,"o":108975.2,"h":108964.1,"l":108623.9,"c":108698.8,"v":5721400,"usd":52.59245341}
{"ts":1758823140000,"o":108698.8,"h":108968.3,"l":108645.2,"c":108870.2,"v":5782400,"usd":53.1271545}
{"ts":1758823200000,"o":108870.2,"h":108937.9,"l":108760.6,"c":108833.2,"v":2075700,"usd":19.06702405}
{"ts":1758823260000,"o":108833.2,"h":108890.2,"l":108624.9,"c":108751.9,"v":2372600,"usd":21.81799743}
{"ts":1758823320000,"o":108751.9,"h":108888.7,"l":108742.6,"c":108760.5,"v":1639000,"usd":15.05985071}
{"ts":1758823380000,"o":108760.5,"h":108818.8,"l":108641.9,"c":108726,"v":1169000,"usd":10.75408049}
{"ts":1758823440000,"o":108726,"h":108799.9,"l":108707,"c":108764.7,"v":639800,"usd":5.88352711}
{"ts":1758823500000,"o":108764.7,"h":108895.7,"l":108685.4,"c":108757.5,"v":1046900,"usd":9.62389927}
{"ts":1758823560000,"o":108757.5,"h":108799.9,"l":108721.6,"c":108756.6,"v":625500,"usd":5.75140161}
{"ts":1758823620000,"o":108756.6,"h":109045.6,"l":108764,"c":108967.1,"v":3110700,"usd":28.55212329}
{"ts":1758823680000,"o":108967.1,"h":109070.7,"l":108912.4,"c":108950,"v":1647400,"usd":15.11638017}
{"ts":1758823740000,"o":108950,"h":109069.6,"l":108931,"c":108970.5,"v":625300,"usd":5.73855994}
{"ts":1758823800000,"o":108970.5,"h":109027,"l":108903.8,"c":108971.7,"v":475700,"usd":4.36660782}
{"ts":1758823860000,"o":108971.7,"h":109011.7,"l":108870.1,"c":108954.5,"v":330100,"usd":3.03022216}
{"ts":1758823920000,"o":108954.5,"h":109009.2,"l":108829.9,"c":108863.8,"v":1439200,"usd":13.20770015}
{"ts":1758823980000,"o":108863.8,"h":108952.5,"l":108814.8,"c":108928.8,"v":571100,"usd":5.24583905}
{"ts":1758824040000,"o":108928.8,"h":109022.1,"l":108846.4,"c":109022,"v":418700,"usd":3.84406342}
{"ts":1758824100000,"o":109022,"h":109273.6,"l":108998.8,"c":109230.2,"v":869400,"usd":7.96587062}
{"ts":1758824160000,"o":109230.2,"h":109252.6,"l":109120.2,"c":109168,"v":480900,"usd":4.40439841}
{"ts":1758824220000,"o":109168,"h":109232.8,"l":109103.9,"c":109162,"v":611700,"usd":5.60168842}
{"ts":1758824280000,"o":109162,"h":109275,"l":109179,"c":109243.3,"v":195000,"usd":1.78508469}
{"ts":1758824340000,"o":109243.3,"h":109371.6,"l":109240.8,"c":109346,"v":519700,"usd":4.75546642}
{"ts":1758824400000,"o":109346,"h":109459.5,"l":109345.3,"c":109455.5,"v":292700,"usd":2.67504158}
{"ts":1758824460000,"o":109455.5,"h":109575.5,"l":109381.4,"c":109542.8,"v":1318500,"usd":12.04856598}
{"ts":1758824520000,"o":109542.8,"h":109600,"l":109503.6,"c":109548.5,"v":474800,"usd":4.3341208}
{"ts":1758824580000,"o":109548.5,"h":109532.4,"l":109383.5,"c":109451.7,"v":285800,"usd":2.61140429}
{"ts":1758824640000,"o":109451.7,"h":109578.8,"l":109413.4,"c":109578.8,"v":239400,"usd":2.18729747}
{"ts":1758824700000,"o":109578.8,"h":109654.6,"l":109579.2,"c":109621.3,"v":309800,"usd":2.82629634}
{"ts":1758824760000,"o":109621.3,"h":109637.9,"l":109553.6,"c":109611.4,"v":295700,"usd":2.6982435}
{"ts":1758824820000,"o":109611.4,"h":109643.8,"l":109533.1,"c":109533.1,"v":697600,"usd":6.36537878}
{"ts":1758824880000,"o":109533.1,"h":109551.2,"l":109444.9,"c":109450.9,"v":517600,"usd":4.7271157}
{"ts":1758824940000,"o":109450.9,"h":109488.1,"l":109423.3,"c":109429.1,"v":250400,"usd":2.28789557}
{"ts":1758825000000,"o":109429.1,"h":109447,"l":109416.7,"c":109442.6,"v":608300,"usd":5.55870242}
{"ts":1758825060000,"o":109442.6,"h":109491.7,"l":109431.1,"c":109451,"v":336500,"usd":3.07426559}
{"ts":1758825120000,"o":109451,"h":109463.8,"l":109430,"c":109438.4,"v":386600,"usd":3.53249623}
{"ts":1758825180000,"o":109438.4,"h":109471.4,"l":109335.9,"c":109349.4,"v":1483500,"usd":13.55838207}
{"ts":1758825240000,"o":109349.4,"h":109395.2,"l":109253.4,"c":109330.7,"v":885700,"usd":8.10216104}
{"ts":1758825300000,"o":109330.7,"h":109366.7,"l":109270.1,"c":109270.1,"v":487300,"usd":4.45746767}
{"ts":1758825360000,"o":109270.1,"h":109383.9,"l":109258.9,"c":109371,"v":530400,"usd":4.85238548}
{"ts":1758825420000,"o":109371,"h":109463.6,"l":109355.6,"c":109438,"v":317200,"usd":2.89885905}
{"ts":1758825480000,"o":109438,"h":109568.7,"l":109438,"c":109541.1,"v":1643000,"usd":15.00509225}
{"ts":1758825540000,"o":109541.1,"h":109549.8,"l":109460.1,"c":109464.2,"v":503700,"usd":4.59988153}
{"ts":1758825600000,"o":109464.2,"h":109470.3,"l":109405.1,"c":109426.4,"v":405800,"usd":3.7079105}
{"ts":1758825660000,"o":109426.4,"h":109583.9,"l":109426.5,"c":109572.4,"v":557200,"usd":5.08813436}
{"ts":1758825720000,"o":109572.4,"h":109637.8,"l":109543,"c":109610.6,"v":448900,"usd":4.09600148}
{"ts":1758825780000,"o":109610.6,"h":109640.9,"l":109500.1,"c":109543.9,"v":1112600,"usd":10.15296137}
{"ts":1758825840000,"o":109543.9,"h":109572.6,"l":109500.2,"c":109514,"v":310300,"usd":2.83280442}
{"ts":1758825900000,"o":109514,"h":109522.9,"l":109458.5,"c":109478.5,"v":1554800,"usd":14.19903745}
{"ts":1758825960000,"o":109478.5,"h":109474.8,"l":109366,"c":109376.1,"v":265600,"usd":2.42751314}
{"ts":1758826020000,"o":109376.1,"h":109388.4,"l":109339.9,"c":109350,"v":268600,"usd":2.45580124}
{"ts":1758826080000,"o":109350,"h":109442.8,"l":109310.9,"c":109399,"v":492100,"usd":4.49951907}
{"ts":1758826140000,"o":109399,"h":109500,"l":109405,"c":109470.6,"v":827600,"usd":7.5615587}
{"ts":1758826200000,"o":109470.6,"h":109544.7,"l":109425,"c":109533.6,"v":363900,"usd":3.32426919}
{"ts":1758826260000,"o":109533.6,"h":109576.2,"l":109515,"c":109532.1,"v":189600,"usd":1.73082369}
{"ts":1758826320000,"o":109532.1,"h":109563.5,"l":109501.6,"c":109553,"v":169500,"usd":1.5472948}
{"ts":1758826380000,"o":109553,"h":109600,"l":109534.3,"c":109596,"v":1346300,"usd":12.28668593}
{"ts":1758826440000,"o":109596,"h":109673.6,"l":109596,"c":109648.7,"v":283900,"usd":2.58963326}
{"ts":1758826500000,"o":109648.7,"h":109683.7,"l":109616.6,"c":109683.1,"v":272200,"usd":2.48264524}
{"ts":1758826560000,"o":109683.1,"h":109720.4,"l":109683.1,"c":109716.5,"v":342900,"usd":3.12575289}
{"ts":1758826620000,"o":109716.5,"h":109778.7,"l":109699.7,"c":109713.3,"v":486900,"usd":4.43723757}
{"ts":1758826680000,"o":109713.3,"h":109777.9,"l":109699.9,"c":109755.5,"v":316700,"usd":2.88555015}
{"ts":1758826740000,"o":109755.5,"h":109799.7,"l":109755.5,"c":109799.7,"v":422900,"usd":3.85173082}
{"ts":1758826800000,"o":109799.7,"h":109799.7,"l":109759,"c":109759,"v":561400,"usd":5.1133651}
{"ts":1758826860000,"o":109759,"h":109876.2,"l":109757,"c":109851,"v":1266400,"usd":11.53357371}
{"ts":1758826920000,"o":109851,"h":109865.5,"l":109787.6,"c":109825.7,"v":258700,"usd":2.35518869}
{"ts":1758826980000,"o":109825.7,"h":109870.4,"l":109807.1,"c":109823.2,"v":237800,"usd":2.16498604}
{"ts":1758827040000,"o":109823.2,"h":109835.6,"l":109789.2,"c":109816.9,"v":175900,"usd":1.60172986}
{"ts":1758827100000,"o":109816.9,"h":109836.8,"l":109776,"c":109836.7,"v":134800,"usd":1.22751203}
{"ts":1758827160000,"o":109836.7,"h":109858.5,"l":109812.1,"c":109842,"v":216100,"usd":1.9673048}
{"ts":1758827220000,"o":109842,"h":109858.5,"l":109785.1,"c":109794.2,"v":106800,"usd":0.97252769}
{"ts":1758827280000,"o":109794.2,"h":109786,"l":109738.2,"c":109759,"v":1401000,"usd":12.76267452}
{"ts":1758827340000,"o":109759,"h":109787.8,"l":109742.7,"c":109773,"v":127900,"usd":1.16522753}
{"ts":1758827400000,"o":109773,"h":109796,"l":109769.1,"c":109788.8,"v":90200,"usd":0.82159473}
{"ts":1758827460000,"o":109788.8,"h":109788.9,"l":109723.8,"c":109735.1,"v":130600,"usd":1.18993446}
{"ts":1758827520000,"o":109735.1,"h":109735.2,"l":109664.6,"c":109692,"v":477500,"usd":4.35298799}
{"ts":1758827580000,"o":109692,"h":109684.1,"l":109625,"c":109638.6,"v":105900,"usd":0.96569639}
{"ts":1758827640000,"o":109638.6,"h":109694.3,"l":109635,"c":109669,"v":695100,"usd":6.33768548}
{"ts":1758827700000,"o":109669,"h":109691.6,"l":109656.1,"c":109664.4,"v":136300,"usd":1.24276772}
{"ts":1758827760000,"o":109664.4,"h":109710.2,"l":109666.8,"c":109702.6,"v":211700,"usd":1.92999972}
{"ts":1758827820000,"o":109702.6,"h":109730.4,"l":109674.3,"c":109674.3,"v":235200,"usd":2.14394169}
{"ts":1758827880000,"o":109674.3,"h":109736.6,"l":109684,"c":109736.6,"v":157100,"usd":1.43179163}
{"ts":1758827940000,"o":109736.6,"h":109800,"l":109736.6,"c":109785.1,"v":302400,"usd":2.75473634}
{"ts":1758828000000,"o":109785.1,"h":109857,"l":109785.1,"c":109847,"v":121300,"usd":1.10442887}
{"ts":1758828060000,"o":109847,"h":109933.8,"l":109840.4,"c":109927.8,"v":1556900,"usd":14.17011883}
{"ts":1758828120000,"o":109927.8,"h":109925.6,"l":109887.6,"c":109898.1,"v":69700,"usd":0.63417654}
{"ts":1758828180000,"o":109898.1,"h":109967.6,"l":109898,"c":109967.6,"v":280400,"usd":2.55032244}
{"ts":1758828240000,"o":109967.6,"h":109967.6,"l":109900,"c":109904.5,"v":1108500,"usd":10.08564474}
{"ts":1758828300000,"o":109904.5,"h":109904,"l":109862,"c":109862,"v":478400,"usd":4.35314885}
{"ts":1758828360000,"o":109862,"h":109937.6,"l":109864,"c":109864,"v":927800,"usd":8.44220939}
{"ts":1758828420000,"o":109864,"h":109884.5,"l":109800,"c":109817.2,"v":1248500,"usd":11.36452099}
{"ts":1758828480000,"o":109817.2,"h":109840.8,"l":109738.2,"c":109738.2,"v":266800,"usd":2.42995132}
{"ts":1758828540000,"o":109738.2,"h":109858.3,"l":109738.3,"c":109808.3,"v":360400,"usd":3.28204904}
{"ts":1758828600000,"o":109808.3,"h":109849.8,"l":109808,"c":109819,"v":59600,"usd":0.5426362}
{"ts":1758828660000,"o":109819,"h":109902.7,"l":109810.7,"c":109872.7,"v":134300,"usd":1.22234804}
{"ts":1758828720000,"o":109872.7,"h":109900.1,"l":109802.5,"c":109818.6,"v":153200,"usd":1.39424523}
{"ts":1758828780000,"o":109818.6,"h":109818.5,"l":109669.1,"c":109683.4,"v":507300,"usd":4.62330896}
{"ts":1758828840000,"o":109683.4,"h":109686,"l":109638.3,"c":109638.3,"v":346200,"usd":3.15694464}
{"ts":1758828900000,"o":109638.3,"h":109636,"l":109574.8,"c":109581.2,"v":347300,"usd":3.16901486}
{"ts":1758828960000,"o":109581.2,"h":109631.2,"l":109591,"c":109628.2,"v":83700,"usd":0.76362852}
{"ts":1758829020000,"o":109628.2,"h":109665.6,"l":109621.6,"c":109637.6,"v":233200,"usd":2.12668014}
{"ts":1758829080000,"o":109637.6,"h":109653,"l":109526.6,"c":109541.4,"v":392600,"usd":3.5834321}
{"ts":1758829140000,"o":109541.4,"h":109613.9,"l":109559.4,"c":109610.5,"v":329000,"usd":3.00207067}
{"ts":1758829200000,"o":109610.5,"h":109616,"l":109595,"c":109599,"v":140000,"usd":1.27721185}
{"ts":1758829260000,"o":109599,"h":109599,"l":109512.5,"c":109536,"v":322700,"usd":2.94547401}
{"ts":1758829320000,"o":109536,"h":109530.2,"l":109469,"c":109480.3,"v":177400,"usd":1.61999796}
{"ts":1758829380000,"o":109480.3,"h":109568.2,"l":109480.3,"c":109546.8,"v":611700,"usd":5.58498716}
{"ts":1758829440000,"o":109546.8,"h":109550.9,"l":109540,"c":109540,"v":81500,"usd":0.74395857}
{"ts":1758829500000,"o":109540,"h":109549.1,"l":109520.1,"c":109541,"v":92500,"usd":0.84441777}
{"ts":1758829560000,"o":109541,"h":109563.5,"l":109475.5,"c":109480.4,"v":157800,"usd":1.44088774}
{"ts":1758829620000,"o":109480.4,"h":109487.7,"l":109413.6,"c":109467.1,"v":1489600,"usd":13.60759436}
{"ts":1758829680000,"o":109467.1,"h":109488.2,"l":109415.2,"c":109486,"v":129400,"usd":1.18229891}
{"ts":1758829740000,"o":109486,"h":109507.2,"l":109449.1,"c":109450,"v":184700,"usd":1.68685424}
{"ts":1758829800000,"o":109450,"h":109491,"l":109426.8,"c":109463.2,"v":266700,"usd":2.43626589}
{"ts":1758829860000,"o":109463.2,"h":109485.4,"l":109440,"c":109443,"v":283500,"usd":2.58975143}
{"ts":1758829920000,"o":109443,"h":109445.9,"l":109324.4,"c":109344,"v":372000,"usd":3.40109846}
{"ts":1758829980000,"o":109344,"h":109370,"l":109290.3,"c":109370,"v":353000,"usd":3.2290026}
{"ts":1758830040000,"o":109370,"h":109372,"l":109361,"c":109372,"v":8100,"usd":0.07406313}
{"ts":1758830100000,"o":109372,"h":109476.5,"l":109374,"c":109425.3,"v":371600,"usd":3.39563039}
{"ts":1758830160000,"o":109425.3,"h":109499.9,"l":109420.1,"c":109493.5,"v":369200,"usd":3.37264731}
{"ts":1758830220000,"o":109493.5,"h":109495.4,"l":109388.1,"c":109423,"v":610900,"usd":5.58177099}
{"ts":1758830280000,"o":109423,"h":109442,"l":109356.9,"c":109386.5,"v":138000,"usd":1.26122275}
{"ts":1758830340000,"o":109386.5,"h":109385.3,"l":109306.1,"c":109374,"v":95200,"usd":0.87053192}
{"ts":1758830400000,"o":109374,"h":109392.9,"l":109287.8,"c":109370,"v":461300,"usd":4.21949909}
{"ts":1758830460000,"o":109370,"h":109447.9,"l":109340.2,"c":109401.2,"v":295200,"usd":2.69873531}
{"ts":1758830520000,"o":109401.2,"h":109463.9,"l":109374.1,"c":109463.9,"v":177000,"usd":1.61747888}
{"ts":1758830580000,"o":109463.9,"h":109482.8,"l":109373.1,"c":109394,"v":250300,"usd":2.28656741}
{"ts":1758830640000,"o":109394,"h":109459.2,"l":109366.1,"c":109452.8,"v":205500,"usd":1.87823487}
{"ts":1758830700000,"o":109452.8,"h":109466.9,"l":109427,"c":109433.1,"v":84100,"usd":0.76839869}
{"ts":1758830760000,"o":109433.1,"h":109456.1,"l":109390.9,"c":109428.2,"v":82500,"usd":0.75391613}
{"ts":1758830820000,"o":109428.2,"h":109428.2,"l":109306.2,"c":109306.2,"v":170800,"usd":1.56169703}
{"ts":1758830880000,"o":109306.2,"h":109300.4,"l":109269,"c":109295.5,"v":169600,"usd":1.55201583}
{"ts":1758830940000,"o":109295.5,"h":109301.3,"l":109272.1,"c":109293,"v":29700,"usd":0.27173911}
{"ts":1758831000000,"o":109293,"h":109286.3,"l":109264.1,"c":109279.5,"v":94800,"usd":0.8675441}
{"ts":1758831060000,"o":109279.5,"h":109318.3,"l":109282,"c":109285,"v":29700,"usd":0.27172844}
{"ts":1758831120000,"o":109285,"h":109299,"l":109260.1,"c":109260.1,"v":31700,"usd":0.29008183}
{"ts":1758831180000,"o":109260.1,"h":109260.1,"l":109182.4,"c":109217.6,"v":232900,"usd":2.13277008}
{"ts":1758831240000,"o":109217.6,"h":109209.4,"l":109180.1,"c":109195.8,"v":136400,"usd":1.24918323}
{"ts":1758831300000,"o":109195.8,"h":109250,"l":109200,"c":109229,"v":78700,"usd":0.72052539}
{"ts":1758831360000,"o":109229,"h":109246,"l":109216.1,"c":109229,"v":16900,"usd":0.15472233}
{"ts":1758831420000,"o":109229,"h":109243,"l":109200.5,"c":109237.8,"v":75200,"usd":0.68852654}
{"ts":1758831480000,"o":109237.8,"h":109239,"l":109214.4,"c":109222,"v":75400,"usd":0.69027414}
{"ts":1758831540000,"o":109222,"h":109288.7,"l":109201,"c":109288.7,"v":87300,"usd":0.79914687}
{"ts":1758831600000,"o":109288.7,"h":109383.5,"l":109288.7,"c":109353.3,"v":181800,"usd":1.662412}
{"ts":1758831660000,"o":109353.3,"h":109421,"l":109299.1,"c":109378.5,"v":362100,"usd":3.31114248}
{"ts":1758831720000,"o":109378.5,"h":109411,"l":109352.1,"c":109411,"v":194800,"usd":1.78092097}
{"ts":1758831780000,"o":109411,"h":109438,"l":109366,"c":109366,"v":188800,"usd":1.72564323}
{"ts":1758831840000,"o":109366,"h":109378,"l":109340,"c":109340,"v":39900,"usd":0.36487684}
{"ts":1758831900000,"o":109340,"h":109356.6,"l":109300,"c":109314,"v":53900,"usd":0.49304432}
{"ts":1758831960000,"o":109314,"h":109322,"l":109290.1,"c":109322,"v":19000,"usd":0.17382264}
{"ts":1758832020000,"o":109322,"h":109328.8,"l":109320,"c":109328.8,"v":51700,"usd":0.47289297}
{"ts":1758832080000,"o":109328.8,"h":109356,"l":109327,"c":109345,"v":16800,"usd":0.15364268}
{"ts":1758832140000,"o":109345,"h":109375.6,"l":109346,"c":109371,"v":15200,"usd":0.13898238}
{"ts":1758832200000,"o":109371,"h":109367.9,"l":109319.4,"c":109354.9,"v":274200,"usd":2.50786742}
{"ts":1758832260000,"o":109354.9,"h":109364,"l":109289.1,"c":109329.9,"v":148000,"usd":1.35350432}
{"ts":1758832320000,"o":109329.9,"h":109370.1,"l":109313,"c":109349.6,"v":69500,"usd":0.63568522}
{"ts":1758832380000,"o":109349.6,"h":109356.8,"l":109315.3,"c":109327.4,"v":125000,"usd":1.14334023}
{"ts":1758832440000,"o":109327.4,"h":109366.8,"l":109329.1,"c":109346,"v":37900,"usd":0.34661276}
{"ts":1758832500000,"o":109346,"h":109363.4,"l":109242.2,"c":109296.4,"v":211800,"usd":1.93800287}
{"ts":1758832560000,"o":109296.4,"h":109331,"l":109274,"c":109331,"v":45300,"usd":0.41443396}
{"ts":1758832620000,"o":109331,"h":109365.9,"l":109297.2,"c":109297.2,"v":187300,"usd":1.7131008}
{"ts":1758832680000,"o":109297.2,"h":109319,"l":109263.1,"c":109263.1,"v":146600,"usd":1.34127321}
{"ts":1758832740000,"o":109263.1,"h":109270.2,"l":109117.5,"c":109134.6,"v":422800,"usd":3.872461}
{"ts":1758832800000,"o":109134.6,"h":109147,"l":109059.6,"c":109120,"v":663100,"usd":6.07794443}
{"ts":1758832860000,"o":109120,"h":109126.7,"l":109073.2,"c":109100,"v":164400,"usd":1.50681843}
{"ts":1758832920000,"o":109100,"h":109155.2,"l":109106,"c":109139,"v":132000,"usd":1.20944301}
{"ts":1758832980000,"o":109139,"h":109169.6,"l":109131.1,"c":109169.6,"v":61200,"usd":0.56063698}
{"ts":1758833040000,"o":109169.6,"h":109226.5,"l":109170,"c":109205,"v":294700,"usd":2.69858937}
{"ts":1758833100000,"o":109205,"h":109244,"l":109200,"c":109200,"v":180300,"usd":1.65079673}
{"ts":1758833160000,"o":109200,"h":109255.2,"l":109200.1,"c":109226,"v":144200,"usd":1.32000185}
{"ts":1758833220000,"o":109226,"h":109291.2,"l":109224.5,"c":109282.5,"v":146100,"usd":1.33703783}
{"ts":1758833280000,"o":109282.5,"h":109282.4,"l":109228.6,"c":109245.9,"v":168300,"usd":1.54055459}
{"ts":1758833340000,"o":109245.9,"h":109282.5,"l":109206.9,"c":109214.9,"v":318400,"usd":2.9140851}
{"ts":1758833400000,"o":109214.9,"h":109220.1,"l":109129.9,"c":109136.1,"v":70700,"usd":0.64763809}
{"ts":1758833460000,"o":109136.1,"h":109173.3,"l":109104.1,"c":109120,"v":96200,"usd":0.88126846}
{"ts":1758833520000,"o":109120,"h":109133.9,"l":109094.1,"c":109094.1,"v":158100,"usd":1.44899463}
{"ts":1758833580000,"o":109094.1,"h":109094,"l":109059.8,"c":109070,"v":75900,"usd":0.69591618}
{"ts":1758833640000,"o":109070,"h":109130,"l":109070,"c":109130,"v":62300,"usd":0.57112882}
{"ts":1758833700000,"o":109130,"h":109183.7,"l":109117.5,"c":109154,"v":119300,"usd":1.09283221}
{"ts":1758833760000,"o":109154,"h":109155,"l":109092.9,"c":109155,"v":260700,"usd":2.3893783}
{"ts":1758833820000,"o":109155,"h":109156.9,"l":109100.8,"c":109142.1,"v":34300,"usd":0.31426925}
{"ts":1758833880000,"o":109142.1,"h":109142.9,"l":109108.7,"c":109108.7,"v":9300,"usd":0.08522053}
{"ts":1758833940000,"o":109108.7,"h":109118.1,"l":109094.2,"c":109104,"v":112300,"usd":1.02930926}
{"ts":1758834000000,"o":109104,"h":109167.7,"l":109105,"c":109167.7,"v":25100,"usd":0.22998227}
{"ts":1758834060000,"o":109167.7,"h":109263.6,"l":109196.3,"c":109244.5,"v":189800,"usd":1.7373158}
{"ts":1758834120000,"o":109244.5,"h":109288,"l":109236.1,"c":109258.3,"v":88600,"usd":0.81095269}
{"ts":1758834180000,"o":109258.3,"h":109268.4,"l":109231.2,"c":109234,"v":204900,"usd":1.87538255}
{"ts":1758834240000,"o":109234,"h":109235,"l":109178,"c":109185.8,"v":58800,"usd":0.53835267}
{"ts":1758834300000,"o":109185.8,"h":109228.8,"l":109189,"c":109208.6,"v":226100,"usd":2.07038796}
{"ts":1758834360000,"o":109208.6,"h":109237.6,"l":109200.4,"c":109237.6,"v":39800,"usd":0.36441612}
{"ts":1758834420000,"o":109237.6,"h":109350,"l":109238,"c":109340.9,"v":270500,"usd":2.4742311}
{"ts":1758834480000,"o":109340.9,"h":109470.6,"l":109340.8,"c":109456.1,"v":578900,"usd":5.28877046}
{"ts":1758834540000,"o":109456.1,"h":109570.6,"l":109456.1,"c":109556.1,"v":271500,"usd":2.47891108}
{"ts":1758834600000,"o":109556.1,"h":109645.4,"l":109556.1,"c":109637.7,"v":478400,"usd":4.36520104}
{"ts":1758834660000,"o":109637.7,"h":109678.6,"l":109614.1,"c":109647.8,"v":1358600,"usd":12.38872965}
{"ts":1758834720000,"o":109647.8,"h":109647.8,"l":109561.8,"c":109561.8,"v":109300,"usd":0.99723283}
{"ts":1758834780000,"o":109561.8,"h":109561,"l":109462.2,"c":109468.2,"v":116700,"usd":1.06545823}
{"ts":1758834840000,"o":109468.2,"h":109534.3,"l":109468.2,"c":109502,"v":50300,"usd":0.45930846}
{"ts":1758834900000,"o":109502,"h":109494,"l":109444.9,"c":109460,"v":1243200,"usd":11.35740673}
{"ts":1758834960000,"o":109460,"h":109479,"l":109428.8,"c":109479,"v":79600,"usd":0.72723473}
{"ts":1758835020000,"o":109479,"h":109546.6,"l":109480,"c":109546.6,"v":113100,"usd":1.03277059}
{"ts":1758835080000,"o":109546.6,"h":109557.7,"l":109471.1,"c":109471.1,"v":51900,"usd":0.47388139}
{"ts":1758835140000,"o":109471.1,"h":109448.3,"l":109420,"c":109420,"v":107600,"usd":0.98313643}
{"ts":1758835200000,"o":109420,"h":109518,"l":109401.3,"c":109488.1,"v":218500,"usd":1.99633225}
{"ts":1758835260000,"o":109488.1,"h":109552.7,"l":109484.1,"c":109534.3,"v":110800,"usd":1.0116698}
{"ts":1758835320000,"o":109534.3,"h":109557.6,"l":109536.2,"c":109544,"v":759200,"usd":6.92974525}
{"ts":1758835380000,"o":109544,"h":109579.5,"l":109557.5,"c":109579.5,"v":649000,"usd":5.92371369}
{"ts":1758835440000,"o":109579.5,"h":109579.4,"l":109556.1,"c":109556.1,"v":125800,"usd":1.14813299}
{"ts":1758835500000,"o":109556.1,"h":109556,"l":109496.3,"c":109496.3,"v":61900,"usd":0.56511574}
{"ts":1758835560000,"o":109496.3,"h":109545.9,"l":109450.2,"c":109450.2,"v":100800,"usd":0.92069819}
{"ts":1758835620000,"o":109450.2,"h":109450,"l":109353.8,"c":109353.8,"v":1292500,"usd":11.81443539}
{"ts":1758835680000,"o":109353.8,"h":109356.4,"l":109303.7,"c":109303.7,"v":92200,"usd":0.84322526}
{"ts":1758835740000,"o":109303.7,"h":109386.7,"l":109303.8,"c":109386.6,"v":67300,"usd":0.61542826}
{"ts":1758835800000,"o":109386.6,"h":109386.6,"l":109340,"c":109340,"v":56200,"usd":0.51386343}
{"ts":1758835860000,"o":109340,"h":109330,"l":109312.6,"c":109318.5,"v":8200,"usd":0.07500947}
{"ts":1758835920000,"o":109318.5,"h":109318.4,"l":109240.6,"c":109251,"v":79500,"usd":0.72751069}
{"ts":1758835980000,"o":109251,"h":109240,"l":109140,"c":109140,"v":136400,"usd":1.24940826}
{"ts":1758836040000,"o":109140,"h":109156.7,"l":109104.9,"c":109115,"v":236900,"usd":2.17091686}
{"ts":1758836100000,"o":109115,"h":109180.9,"l":109136.6,"c":109180.9,"v":83700,"usd":0.7668808}
{"ts":1758836160000,"o":109180.9,"h":109182.9,"l":109105.1,"c":109105.1,"v":249700,"usd":2.28718978}
{"ts":1758836220000,"o":109105.1,"h":109136.5,"l":109105.1,"c":109136.5,"v":17300,"usd":0.15852317}
{"ts":1758836280000,"o":109136.5,"h":109149.9,"l":109116.8,"c":109130.1,"v":231600,"usd":2.1218769}
{"ts":1758836340000,"o":109130.1,"h":109192.4,"l":109130,"c":109150.1,"v":268300,"usd":2.45754906}
{"ts":1758836400000,"o":109150.1,"h":109150,"l":109100,"c":109100.1,"v":84100,"usd":0.77080208}
{"ts":1758836460000,"o":109100.1,"h":109119.9,"l":109070.8,"c":109104.4,"v":240100,"usd":2.20045127}
{"ts":1758836520000,"o":109104.4,"h":109097.4,"l":109080,"c":109086.6,"v":212700,"usd":1.94980088}
{"ts":1758836580000,"o":109086.6,"h":109112.7,"l":109086.6,"c":109112.7,"v":926400,"usd":8.49221027}
{"ts":1758836640000,"o":109112.7,"h":109133.4,"l":109112.6,"c":109133.4,"v":5100,"usd":0.04673958}
{"ts":1758836700000,"o":109133.4,"h":109178.9,"l":109134,"c":109178.9,"v":10600,"usd":0.09710884}
{"ts":1758836760000,"o":109178.9,"h":109220,"l":109179,"c":109220,"v":29800,"usd":0.27288283}
{"ts":1758836820000,"o":109220,"h":109313.6,"l":109230,"c":109295.6,"v":1035300,"usd":9.47123314}
{"ts":1758836880000,"o":109295.6,"h":109295.5,"l":109263,"c":109295.5,"v":354700,"usd":3.24538021}
{"ts":1758836940000,"o":109295.5,"h":109337,"l":109295.6,"c":109336,"v":36800,"usd":0.33666205}
{"ts":1758837000000,"o":109336,"h":109356.9,"l":109332.4,"c":109356.9,"v":20700,"usd":0.18931883}
{"ts":1758837060000,"o":109356.9,"h":109377.8,"l":109356.9,"c":109377.8,"v":31000,"usd":0.28347118}
{"ts":1758837120000,"o":109377.8,"h":109377.8,"l":109377.8,"c":109377.8,"v":200,"usd":0.00182852}
{"ts":1758837180000,"o":109377.8,"h":109377.8,"l":109364,"c":109377.8,"v":331800,"usd":3.03354976}
{"ts":1758837240000,"o":109377.8,"h":109395,"l":109377.8,"c":109381,"v":173700,"usd":1.58801472}
{"ts":1758837300000,"o":109381,"h":109399.8,"l":109374,"c":109399.8,"v":57400,"usd":0.52480044}
{"ts":1758837360000,"o":109399.8,"h":109400,"l":109399.9,"c":109400,"v":12400,"usd":0.11334592}
{"ts":1758837420000,"o":109400,"h":109471.9,"l":109400,"c":109464.9,"v":64700,"usd":0.59118545}
{"ts":1758837480000,"o":109464.9,"h":109499.9,"l":109466,"c":109466.1,"v":144200,"usd":1.31697948}
{"ts":1758837540000,"o":109466.1,"h":109466.1,"l":109380,"c":109380,"v":240500,"usd":2.19783247}
{"ts":1758837600000,"o":109380,"h":109450.9,"l":109370.1,"c":109420.9,"v":271900,"usd":2.48512324}
{"ts":1758837660000,"o":109420.9,"h":109420.8,"l":109371.7,"c":109408.7,"v":127200,"usd":1.16280361}
{"ts":1758837720000,"o":109408.7,"h":109507.3,"l":109420,"c":109507.3,"v":1366600,"usd":12.48066489}
{"ts":1758837780000,"o":109507.3,"h":109523.7,"l":109431.1,"c":109477.2,"v":330500,"usd":3.01845434}
{"ts":1758837840000,"o":109477.2,"h":109474.3,"l":109375.8,"c":109375.9,"v":244100,"usd":2.23103374}
{"ts":1758837900000,"o":109375.9,"h":109394.1,"l":109346.2,"c":109379.1,"v":1304200,"usd":11.92464987}
{"ts":1758837960000,"o":109379.1,"h":109379,"l":109312.6,"c":109358.5,"v":162600,"usd":1.48705138}
{"ts":1758838020000,"o":109358.5,"h":109374.8,"l":109314,"c":109314,"v":128200,"usd":1.17213461}
{"ts":1758838080000,"o":109314,"h":109374.7,"l":109314.1,"c":109374.7,"v":61400,"usd":0.56160849}
{"ts":1758838140000,"o":109374.7,"h":109419.4,"l":109374.8,"c":109414.5,"v":135400,"usd":1.23753203}
{"ts":1758838200000,"o":109414.5,"h":109467.6,"l":109399.1,"c":109467.6,"v":36800,"usd":0.33635995}
{"ts":1758838260000,"o":109467.6,"h":109477.3,"l":109450.1,"c":109461,"v":211400,"usd":1.93107966}
{"ts":1758838320000,"o":109461,"h":109523.6,"l":109477.2,"c":109523.6,"v":1376700,"usd":12.57044037}
{"ts":1758838380000,"o":109523.6,"h":109530,"l":109494.9,"c":109509,"v":193500,"usd":1.76688983}
{"ts":1758838440000,"o":109509,"h":109533.3,"l":109521.2,"c":109533.2,"v":169100,"usd":1.54385051}
{"ts":1758838500000,"o":109533.2,"h":109533.3,"l":109522.7,"c":109533.2,"v":72100,"usd":0.65825242}
{"ts":1758838560000,"o":109533.2,"h":109560.4,"l":109533.3,"c":109550.1,"v":160400,"usd":1.46429164}
{"ts":1758838620000,"o":109550.1,"h":109558,"l":109533.7,"c":109552.5,"v":21100,"usd":0.19260161}
{"ts":1758838680000,"o":109552.5,"h":109556.6,"l":109552.6,"c":109552.6,"v":28800,"usd":0.26288427}
{"ts":1758838740000,"o":109552.6,"h":109552.5,"l":109495.7,"c":109495.7,"v":146100,"usd":1.33382049}
{"ts":1758838800000,"o":109495.7,"h":109495.7,"l":109458.7,"c":109462.2,"v":85900,"usd":0.78456397}
{"ts":1758838860000,"o":109462.2,"h":109512.4,"l":109450.1,"c":109512.4,"v":290600,"usd":2.65477908}
{"ts":1758838920000,"o":109512.4,"h":109556,"l":109523.1,"c":109544,"v":15600,"usd":0.14240798}
{"ts":1758838980000,"o":109544,"h":109558.1,"l":109544,"c":109553,"v":91400,"usd":0.83426483}
{"ts":1758839040000,"o":109553,"h":109553,"l":109547,"c":109547,"v":39300,"usd":0.3587366}
{"ts":1758839100000,"o":109547,"h":109558,"l":109547,"c":109558,"v":55300,"usd":0.5048054}
{"ts":1758839160000,"o":109558,"h":109599.8,"l":109557.1,"c":109557.1,"v":134100,"usd":1.22381289}
{"ts":1758839220000,"o":109557.1,"h":109580,"l":109550.1,"c":109550.1,"v":56200,"usd":0.51290232}
{"ts":1758839280000,"o":109550.1,"h":109550,"l":109461.6,"c":109461.6,"v":176200,"usd":1.60947921}
{"ts":1758839340000,"o":109461.6,"h":109493.5,"l":109450.2,"c":109493.5,"v":606200,"usd":5.53855749}
{"ts":1758839400000,"o":109493.5,"h":109512.2,"l":109477.7,"c":109495.3,"v":36700,"usd":0.33514104}
{"ts":1758839460000,"o":109495.3,"h":109489.7,"l":109472.9,"c":109484,"v":40000,"usd":0.3653564}
{"ts":1758839520000,"o":109484,"h":109495.2,"l":109450.3,"c":109450.3,"v":185500,"usd":1.69469262}
{"ts":1758839580000,"o":109450.3,"h":109450.3,"l":109403,"c":109421.9,"v":643200,"usd":5.8766809}
{"ts":1758839640000,"o":109421.9,"h":109420.5,"l":109400,"c":109400,"v":69500,"usd":0.63523521}
{"ts":1758839700000,"o":109400,"h":109407,"l":109384.9,"c":109401,"v":247000,"usd":2.25795885}
{"ts":1758839760000,"o":109401,"h":109440,"l":109401,"c":109440,"v":40700,"usd":0.37199369}
{"ts":1758839820000,"o":109440,"h":109478.2,"l":109440,"c":109478.2,"v":9300,"usd":0.08496036}
{"ts":1758839880000,"o":109478.2,"h":109494.4,"l":109445.5,"c":109445.5,"v":553200,"usd":5.05297442}
{"ts":1758839940000,"o":109445.5,"h":109394.1,"l":109370.1,"c":109380,"v":66600,"usd":0.60890478}
{"ts":1758840000000,"o":109380,"h":109370.1,"l":109332.2,"c":109336.7,"v":79800,"usd":0.72981019}
{"ts":1758840060000,"o":109336.7,"h":109431.7,"l":109356.7,"c":109431.7,"v":53100,"usd":0.48551579}
{"ts":1758840120000,"o":109431.7,"h":109434.6,"l":109420.1,"c":109424.2,"v":65900,"usd":0.60219117}
{"ts":1758840180000,"o":109424.2,"h":109420.1,"l":109403.8,"c":109416.8,"v":36500,"usd":0.33362506}
{"ts":1758840240000,"o":109416.8,"h":109437.9,"l":109425.7,"c":109436,"v":8700,"usd":0.07950104}
{"ts":1758840300000,"o":109436,"h":109440.7,"l":109425.5,"c":109425.5,"v":6900,"usd":0.06305072}
{"ts":1758840360000,"o":109425.5,"h":109420.1,"l":109320,"c":109320,"v":43000,"usd":0.39317215}
{"ts":1758840420000,"o":109320,"h":109338.7,"l":109314.1,"c":109327,"v":17300,"usd":0.15824607}
{"ts":1758840480000,"o":109327,"h":109329,"l":109259,"c":109290.9,"v":83300,"usd":0.76226921}
{"ts":1758840540000,"o":109290.9,"h":109349.2,"l":109300,"c":109349.2,"v":3100,"usd":0.0283546}
{"ts":1758840600000,"o":109349.2,"h":109355.5,"l":109284.8,"c":109309.1,"v":1035300,"usd":9.4729644}
{"ts":1758840660000,"o":109309.1,"h":109348.6,"l":109296.5,"c":109296.5,"v":76300,"usd":0.69782613}
{"ts":1758840720000,"o":109296.5,"h":109356.7,"l":109299.3,"c":109311.6,"v":710400,"usd":6.4979168}
{"ts":1758840780000,"o":109311.6,"h":109338.1,"l":109323.9,"c":109338.1,"v":35800,"usd":0.32742334}
{"ts":1758840840000,"o":109338.1,"h":109339.3,"l":109306.9,"c":109312.6,"v":84800,"usd":0.77561202}
{"ts":1758840900000,"o":109312.6,"h":109340,"l":109281.2,"c":109293.5,"v":69700,"usd":0.63753323}
{"ts":1758840960000,"o":109293.5,"h":109328.5,"l":109306.3,"c":109325.6,"v":141700,"usd":1.296217}
{"ts":1758841020000,"o":109325.6,"h":109360,"l":109305.2,"c":109360,"v":235900,"usd":2.15739981}
{"ts":1758841080000,"o":109360,"h":109443.2,"l":109380,"c":109410.5,"v":1238100,"usd":11.31315409}
{"ts":1758841140000,"o":109410.5,"h":109448.5,"l":109419.3,"c":109448.5,"v":32500,"usd":0.2970165}
{"ts":1758841200000,"o":109448.5,"h":109448.5,"l":109423.3,"c":109430.3,"v":190100,"usd":1.73690227}
{"ts":1758841260000,"o":109430.3,"h":109485,"l":109437.3,"c":109437.3,"v":120100,"usd":1.09712734}
{"ts":1758841320000,"o":109437.3,"h":109483.2,"l":109439.6,"c":109483.2,"v":149800,"usd":1.36837469}
{"ts":1758841380000,"o":109483.2,"h":109493.5,"l":109397.2,"c":109493.5,"v":141600,"usd":1.29385739}
{"ts":1758841440000,"o":109493.5,"h":109697.7,"l":109486.1,"c":109643.2,"v":1853700,"usd":16.924386}
{"ts":1758841500000,"o":109643.2,"h":109677.7,"l":109639.3,"c":109655.2,"v":111900,"usd":1.02037514}
{"ts":1758841560000,"o":109655.2,"h":109664.7,"l":109611,"c":109640.3,"v":45300,"usd":0.4131858}
{"ts":1758841620000,"o":109640.3,"h":109659,"l":109628,"c":109645.2,"v":88200,"usd":0.80437666}
{"ts":1758841680000,"o":109645.2,"h":109657.7,"l":109633.2,"c":109657.7,"v":195200,"usd":1.78042631}
{"ts":1758841740000,"o":109657.7,"h":109657.7,"l":109620,"c":109620.1,"v":96800,"usd":0.88285566}
{"ts":1758841800000,"o":109620.1,"h":109688.8,"l":109620.1,"c":109688.8,"v":156600,"usd":1.42836436}
{"ts":1758841860000,"o":109688.8,"h":109688.8,"l":109614.1,"c":109614.1,"v":298900,"usd":2.72620535}
{"ts":1758841920000,"o":109614.1,"h":109663.6,"l":109639.7,"c":109644.8,"v":20900,"usd":0.19059796}
{"ts":1758841980000,"o":109644.8,"h":109648.5,"l":109623.2,"c":109648.5,"v":226100,"usd":2.06230424}
{"ts":1758842040000,"o":109648.5,"h":109627.1,"l":109504,"c":109521.4,"v":1580100,"usd":14.41658324}
{"ts":1758842100000,"o":109521.4,"h":109529.9,"l":109500,"c":109500,"v":30600,"usd":0.27940918}
{"ts":1758842160000,"o":109500,"h":109540,"l":109500.1,"c":109540,"v":761700,"usd":6.9549237}
{"ts":1758842220000,"o":109540,"h":109559.9,"l":109520.1,"c":109541,"v":544700,"usd":4.97248466}
{"ts":1758842280000,"o":109541,"h":109534.9,"l":109490,"c":109490,"v":18300,"usd":0.16708009}
{"ts":1758842340000,"o":109490,"h":109486.1,"l":109464.7,"c":109478.2,"v":83400,"usd":0.76180531}
{"ts":1758842400000,"o":109478.2,"h":109476,"l":109440.2,"c":109440.2,"v":104200,"usd":0.95191985}
{"ts":1758842460000,"o":109440.2,"h":109461.8,"l":109390,"c":109426.6,"v":163100,"usd":1.49088586}
{"ts":1758842520000,"o":109426.6,"h":109484.6,"l":109427,"c":109467.8,"v":148100,"usd":1.35276743}
{"ts":1758842580000,"o":109467.8,"h":109445,"l":109437.4,"c":109442,"v":3000,"usd":0.02741191}
{"ts":1758842640000,"o":109442,"h":109458,"l":109448.2,"c":109452,"v":77800,"usd":0.71078603}
{"ts":1758842700000,"o":109452,"h":109452.9,"l":109430,"c":109435.8,"v":79900,"usd":0.73004251}
{"ts":1758842760000,"o":109435.8,"h":109450.4,"l":109386.3,"c":109428.5,"v":118300,"usd":1.08117733}
{"ts":1758842820000,"o":109428.5,"h":109421.9,"l":109285.8,"c":109312.8,"v":263000,"usd":2.405097}
{"ts":1758842880000,"o":109312.8,"h":109360,"l":109308.9,"c":109360,"v":90800,"usd":0.83037289}
{"ts":1758842940000,"o":109360,"h":109435,"l":109363.1,"c":109435,"v":309700,"usd":2.83133283}
{"ts":1758843000000,"o":109435,"h":109467.8,"l":109400.8,"c":109464.4,"v":96500,"usd":0.88175308}
{"ts":1758843060000,"o":109464.4,"h":109451.2,"l":109388.8,"c":109388.8,"v":70500,"usd":0.64429078}
{"ts":1758843120000,"o":109388.8,"h":109390.2,"l":109361.3,"c":109374,"v":222400,"usd":2.03335658}
{"ts":1758843180000,"o":109374,"h":109361.3,"l":109280,"c":109280,"v":114600,"usd":1.04822441}
{"ts":1758843240000,"o":109280,"h":109286.7,"l":109152.6,"c":109220,"v":235900,"usd":2.15998947}
{"ts":1758843300000,"o":109220,"h":109247,"l":109130.1,"c":109161,"v":227000,"usd":2.07929377}
{"ts":1758843360000,"o":109161,"h":109171.8,"l":109130.1,"c":109168.2,"v":324400,"usd":2.9718789}
{"ts":1758843420000,"o":109168.2,"h":109191.3,"l":108775.5,"c":108835,"v":4211500,"usd":38.66488455}
{"ts":1758843480000,"o":108835,"h":109092.1,"l":108760.8,"c":109075.3,"v":3125200,"usd":28.69899611}
{"ts":1758843540000,"o":109075.3,"h":109090.2,"l":108972.1,"c":108991.3,"v":182500,"usd":1.67390995}
{"ts":1758843600000,"o":108991.3,"h":108999.9,"l":108872.8,"c":108999.9,"v":1424200,"usd":13.07443065}
{"ts":1758843660000,"o":108999.9,"h":109054.4,"l":108985,"c":109054.4,"v":478800,"usd":4.39170192}
{"ts":1758843720000,"o":109054.4,"h":109097.8,"l":109044.8,"c":109060,"v":320400,"usd":2.93756332}
{"ts":1758843780000,"o":109060,"h":109120,"l":109052.1,"c":109066.4,"v":168900,"usd":1.54811024}
{"ts":1758843840000,"o":109066.4,"h":109081,"l":109042.2,"c":109048.3,"v":189100,"usd":1.73396983}
{"ts":1758843900000,"o":109048.3,"h":109090,"l":109000,"c":109090,"v":88100,"usd":0.80780841}
{"ts":1758843960000,"o":109090,"h":109096.1,"l":109040,"c":109059,"v":127400,"usd":1.16795974}
{"ts":1758844020000,"o":109059,"h":109096,"l":109060,"c":109060,"v":133100,"usd":1.22019094}
{"ts":1758844080000,"o":109060,"h":109052,"l":109000,"c":109030,"v":55800,"usd":0.51174724}
{"ts":1758844140000,"o":109030,"h":109047.9,"l":109020,"c":109047.9,"v":234600,"usd":2.1515615}
{"ts":1758844200000,"o":109047.9,"h":109047.9,"l":108900,"c":108982,"v":192300,"usd":1.7642791}
{"ts":1758844260000,"o":108982,"h":108979.8,"l":108926.7,"c":108926.7,"v":75700,"usd":0.69479647}
{"ts":1758844320000,"o":108926.7,"h":108969.9,"l":108917.8,"c":108937.9,"v":186500,"usd":1.71175085}
{"ts":1758844380000,"o":108937.9,"h":108999.9,"l":108938,"c":108976,"v":90300,"usd":0.82872798}
{"ts":1758844440000,"o":108976,"h":108988.9,"l":108952.8,"c":108956,"v":118200,"usd":1.08479463}
{"ts":1758844500000,"o":108956,"h":108977,"l":108951.1,"c":108957.1,"v":71700,"usd":0.65801061}
{"ts":1758844560000,"o":108957.1,"h":108953.9,"l":108856.7,"c":108934.3,"v":291600,"usd":2.67757701}
{"ts":1758844620000,"o":108934.3,"h":109009.9,"l":108945.3,"c":109009.9,"v":1579600,"usd":14.49215178}
{"ts":1758844680000,"o":109009.9,"h":109039.9,"l":109009.9,"c":109019,"v":144400,"usd":1.32453436}
{"ts":1758844740000,"o":109019,"h":109013,"l":108971,"c":109006,"v":90300,"usd":0.82858893}
{"ts":1758844800000,"o":109006,"h":109025,"l":109005,"c":109019,"v":195000,"usd":1.78862578}
{"ts":1758844860000,"o":109019,"h":109009.9,"l":108971.1,"c":108981.3,"v":145000,"usd":1.33049291}
{"ts":1758844920000,"o":108981.3,"h":109009.9,"l":108971.1,"c":109004.8,"v":519800,"usd":4.76894868}
{"ts":1758844980000,"o":109004.8,"h":109134.1,"l":109010,"c":109134.1,"v":555000,"usd":5.08836106}
{"ts":1758845040000,"o":109134.1,"h":109259.2,"l":109155.1,"c":109194.6,"v":1424900,"usd":13.04335849}
{"ts":1758845100000,"o":109194.6,"h":109200.5,"l":109146.9,"c":109179.5,"v":214100,"usd":1.96118494}
{"ts":1758845160000,"o":109179.5,"h":109210.9,"l":109151.1,"c":109195,"v":405400,"usd":3.71362242}
{"ts":1758845220000,"o":109195,"h":109274.9,"l":109181.9,"c":109232,"v":754300,"usd":6.90430288}
{"ts":1758845280000,"o":109232,"h":109300,"l":109226.1,"c":109264.4,"v":192000,"usd":1.75725642}
{"ts":1758845340000,"o":109264.4,"h":109328.6,"l":109238.8,"c":109318.3,"v":70600,"usd":0.64607158}
{"ts":1758845400000,"o":109318.3,"h":109332.9,"l":109213.2,"c":109232,"v":232800,"usd":2.13046003}
{"ts":1758845460000,"o":109232,"h":109306.8,"l":109200,"c":109306.8,"v":424900,"usd":3.88987482}
{"ts":1758845520000,"o":109306.8,"h":109384.6,"l":109280,"c":109318,"v":316100,"usd":2.89059527}
{"ts":1758845580000,"o":109318,"h":109327.2,"l":109291.3,"c":109304,"v":168700,"usd":1.54334674}
{"ts":1758845640000,"o":109304,"h":109366,"l":109315.5,"c":109326.4,"v":77600,"usd":0.7096595}
{"ts":1758845700000,"o":109326.4,"h":109338.4,"l":109320,"c":109320,"v":141900,"usd":1.29794726}
{"ts":1758845760000,"o":109320,"h":109377,"l":109304.5,"c":109352.4,"v":290200,"usd":2.65396834}
{"ts":1758845820000,"o":109352.4,"h":109331.1,"l":109249.3,"c":109249.3,"v":263300,"usd":2.40943917}
{"ts":1758845880000,"o":109249.3,"h":109276.1,"l":109240.1,"c":109276.1,"v":94000,"usd":0.86034711}
{"ts":1758845940000,"o":109276.1,"h":109337.6,"l":109289,"c":109305.5,"v":315800,"usd":2.88859951}
{"ts":1758846000000,"o":109305.5,"h":109315.4,"l":109269.2,"c":109284.1,"v":66400,"usd":0.60744595}
{"ts":1758846060000,"o":109284.1,"h":109419.9,"l":109279.3,"c":109406.1,"v":268100,"usd":2.45078895}
{"ts":1758846120000,"o":109406.1,"h":109410.5,"l":109296.8,"c":109303.9,"v":174700,"usd":1.59733491}
{"ts":1758846180000,"o":109303.9,"h":109323.9,"l":109260.1,"c":109260.2,"v":280900,"usd":2.56986632}
{"ts":1758846240000,"o":109260.2,"h":109329.1,"l":109259.6,"c":109259.6,"v":178000,"usd":1.62861119}
{"ts":1758846300000,"o":109259.6,"h":109308,"l":109250.1,"c":109278.5,"v":94200,"usd":0.86187269}
{"ts":1758846360000,"o":109278.5,"h":109294.1,"l":109258.2,"c":109258.2,"v":188700,"usd":1.72665394}
{"ts":1758846420000,"o":109258.2,"h":109336.4,"l":109250.2,"c":109306.1,"v":170700,"usd":1.56129048}
{"ts":1758846480000,"o":109306.1,"h":109336.8,"l":109260.6,"c":109292,"v":1332800,"usd":12.19152171}
{"ts":1758846540000,"o":109292,"h":109419,"l":109292.1,"c":109381.8,"v":307500,"usd":2.81207336}
{"ts":1758846600000,"o":109381.8,"h":109373.1,"l":109317.1,"c":109322.7,"v":158500,"usd":1.44940588}
{"ts":1758846660000,"o":109322.7,"h":109308,"l":109225.2,"c":109250,"v":1734700,"usd":15.87785068}
{"ts":1758846720000,"o":109250,"h":109317.6,"l":109217,"c":109217,"v":10607500,"usd":97.09234869}
{"ts":1758846780000,"o":109217,"h":109232.3,"l":109136.8,"c":109136.8,"v":136800,"usd":1.25313151}
{"ts":1758846840000,"o":109136.8,"h":109131,"l":109090.6,"c":109109,"v":152600,"usd":1.39855733}
{"ts":1758846900000,"o":109109,"h":109120.9,"l":109091.4,"c":109104,"v":97300,"usd":0.89181821}
{"ts":1758846960000,"o":109104,"h":109101.2,"l":109057.1,"c":109089.8,"v":105000,"usd":0.9626737}
{"ts":1758847020000,"o":109089.8,"h":109223.8,"l":109095,"c":109223.8,"v":387900,"usd":3.55390668}
{"ts":1758847080000,"o":109223.8,"h":109261.9,"l":109100,"c":109100,"v":1147500,"usd":10.50560508}
{"ts":1758847140000,"o":109100,"h":109103.9,"l":109078.8,"c":109078.8,"v":192000,"usd":1.76003471}
{"ts":1758847200000,"o":109078.8,"h":109163.4,"l":109078.8,"c":109145.2,"v":130900,"usd":1.19979045}
{"ts":1758847260000,"o":109145.2,"h":109185.8,"l":109070,"c":109096.6,"v":339100,"usd":3.10743033}
{"ts":1758847320000,"o":109096.6,"h":109111.5,"l":109091.3,"c":109103.4,"v":209700,"usd":1.92203305}
{"ts":1758847380000,"o":109103.4,"h":109098.2,"l":108930.4,"c":108931.5,"v":3245200,"usd":29.76842733}
{"ts":1758847440000,"o":108931.5,"h":108953.7,"l":108885.9,"c":108903.1,"v":689800,"usd":6.33215036}
{"ts":1758847500000,"o":108903.1,"h":108903.2,"l":108819.4,"c":108822.2,"v":700400,"usd":6.43316903}
{"ts":1758847560000,"o":108822.2,"h":108932.9,"l":108822.2,"c":108932.9,"v":161600,"usd":1.48426132}
{"ts":1758847620000,"o":108932.9,"h":108970.6,"l":108907.1,"c":108957,"v":278700,"usd":2.55820669}
{"ts":1758847680000,"o":108957,"h":108972.3,"l":108837.1,"c":108870.8,"v":363700,"usd":3.33888006}
{"ts":1758847740000,"o":108870.8,"h":108953.3,"l":108833.1,"c":108947.2,"v":2128800,"usd":19.55779608}
{"ts":1758847800000,"o":108947.2,"h":109014,"l":108916.1,"c":108986.9,"v":194300,"usd":1.78304354}
{"ts":1758847860000,"o":108986.9,"h":109099.8,"l":108970.9,"c":109083,"v":174900,"usd":1.60330069}
{"ts":1758847920000,"o":109083,"h":109388.4,"l":109060,"c":109388.4,"v":4508600,"usd":41.24012913}
{"ts":1758847980000,"o":109388.4,"h":109447.9,"l":109318,"c":109435.3,"v":312100,"usd":2.85302586}
{"ts":1758848040000,"o":109435.3,"h":109470.6,"l":109383.1,"c":109412.2,"v":2432600,"usd":22.22686331}
{"ts":1758848100000,"o":109412.2,"h":109484.8,"l":109410.7,"c":109480.8,"v":237100,"usd":2.16629404}
{"ts":1758848160000,"o":109480.8,"h":109571.1,"l":109447.3,"c":109562,"v":367900,"usd":3.35927587}
{"ts":1758848220000,"o":109562,"h":109597.4,"l":109499,"c":109540,"v":587000,"usd":5.35882071}
{"ts":1758848280000,"o":109540,"h":109618,"l":109520.9,"c":109520.9,"v":205000,"usd":1.87047497}
{"ts":1758848340000,"o":109520.9,"h":109533.3,"l":109449.3,"c":109455.5,"v":198600,"usd":1.8137753}
{"ts":1758848400000,"o":109455.5,"h":109499.9,"l":109449.4,"c":109484.8,"v":75900,"usd":0.69329489}
{"ts":1758848460000,"o":109484.8,"h":109533.3,"l":109487.5,"c":109526,"v":53000,"usd":0.48396961}
{"ts":1758848520000,"o":109526,"h":109616.7,"l":109516.1,"c":109535,"v":358200,"usd":3.2693694}
{"ts":1758848580000,"o":109535,"h":109531.2,"l":109409.5,"c":109442.7,"v":1568200,"usd":14.32698454}
{"ts":1758848640000,"o":109442.7,"h":109495.9,"l":109435.2,"c":109486.5,"v":94500,"usd":0.86335589}
{"ts":1758848700000,"o":109486.5,"h":109482.1,"l":109430.1,"c":109468,"v":123100,"usd":1.12471333}
{"ts":1758848760000,"o":109468,"h":109559.9,"l":109467.9,"c":109531,"v":155300,"usd":1.41812042}
{"ts":1758848820000,"o":109531,"h":109521.1,"l":109454.4,"c":109463,"v":597500,"usd":5.45661494}
{"ts":1758848880000,"o":109463,"h":109454.9,"l":109372.2,"c":109378.6,"v":583700,"usd":5.33378532}
{"ts":1758848940000,"o":109378.6,"h":109390.9,"l":109363.1,"c":109373.3,"v":105500,"usd":0.96463757}
{"ts":1758849000000,"o":109373.3,"h":109382.1,"l":109328.5,"c":109364,"v":117200,"usd":1.07174288}
{"ts":1758849060000,"o":109364,"h":109414.3,"l":109320.4,"c":109414,"v":41900,"usd":0.38310316}
{"ts":1758849120000,"o":109414,"h":109421.6,"l":109340.1,"c":109363,"v":38900,"usd":0.35567829}
{"ts":1758849180000,"o":109363,"h":109462.7,"l":109366.8,"c":109462.7,"v":15800,"usd":0.14438567}
{"ts":1758849240000,"o":109462.7,"h":109627.5,"l":109463,"c":109600.9,"v":1484100,"usd":13.5463679}
{"ts":1758849300000,"o":109600.9,"h":109670.7,"l":109584.2,"c":109670.7,"v":407800,"usd":3.71965988}
{"ts":1758849360000,"o":109670.7,"h":109712.6,"l":109660.3,"c":109680.3,"v":145000,"usd":1.32178657}
{"ts":1758849420000,"o":109680.3,"h":109701,"l":109667.6,"c":109689,"v":871800,"usd":7.94743573}
{"ts":1758849480000,"o":109689,"h":109774.3,"l":109689,"c":109726.7,"v":5487000,"usd":50.01107486}
{"ts":1758849540000,"o":109726.7,"h":109755,"l":109688.1,"c":109715.4,"v":809300,"usd":7.37682337}
{"ts":1758849600000,"o":109715.4,"h":109754.9,"l":109715,"c":109750.4,"v":155900,"usd":1.42074093}
{"ts":1758849660000,"o":109750.4,"h":109739.5,"l":109670.1,"c":109718.7,"v":151100,"usd":1.37730233}
{"ts":1758849720000,"o":109718.7,"h":109720,"l":109686,"c":109702,"v":227000,"usd":2.0690674}
{"ts":1758849780000,"o":109702,"h":109691.9,"l":109653.6,"c":109666.7,"v":268700,"usd":2.44982934}
{"ts":1758849840000,"o":109666.7,"h":109675.7,"l":109613.2,"c":109623.1,"v":246200,"usd":2.24533816}
{"ts":1758849900000,"o":109623.1,"h":109668.9,"l":109610,"c":109646.9,"v":353500,"usd":3.22431024}
{"ts":1758849960000,"o":109646.9,"h":109643,"l":109620,"c":109620,"v":53500,"usd":0.48801636}
{"ts":1758850020000,"o":109620,"h":109634.1,"l":109603.7,"c":109628.4,"v":135000,"usd":1.23140259}
{"ts":1758850080000,"o":109628.4,"h":109618.2,"l":109600,"c":109600,"v":70500,"usd":0.64319562}
{"ts":1758850140000,"o":109600,"h":109668.1,"l":109600.1,"c":109643.1,"v":286700,"usd":2.61478643}
{"ts":1758850200000,"o":109643.1,"h":109643,"l":109564,"c":109571.7,"v":173000,"usd":1.57859122}
{"ts":1758850260000,"o":109571.7,"h":109612.7,"l":109570.8,"c":109603.5,"v":622400,"usd":5.67944101}
{"ts":1758850320000,"o":109603.5,"h":109647.3,"l":109599.3,"c":109647.3,"v":141800,"usd":1.29374262}
{"ts":1758850380000,"o":109647.3,"h":109667,"l":109632,"c":109667,"v":85600,"usd":0.78068004}
{"ts":1758850440000,"o":109667,"h":109699.8,"l":109658,"c":109658,"v":101200,"usd":0.92284159}
{"ts":1758850500000,"o":109658,"h":109657.9,"l":109618,"c":109618,"v":192300,"usd":1.75372239}
{"ts":1758850560000,"o":109618,"h":109718.7,"l":109611,"c":109682.5,"v":55800,"usd":0.50875328}
{"ts":1758850620000,"o":109682.5,"h":109718.7,"l":109666.8,"c":109672,"v":299400,"usd":2.72939141}
{"ts":1758850680000,"o":109672,"h":109705.8,"l":109643.6,"c":109656.6,"v":149600,"usd":1.36380887}
{"ts":1758850740000,"o":109656.6,"h":109667.7,"l":109600.1,"c":109608.1,"v":118100,"usd":1.07708276}
{"ts":1758850800000,"o":109608.1,"h":109600.4,"l":109564.2,"c":109580,"v":287700,"usd":2.62547915}
{"ts":1758850860000,"o":109580,"h":109619.9,"l":109583,"c":109597.3,"v":75100,"usd":0.6851465}
{"ts":1758850920000,"o":109597.3,"h":109605.1,"l":109570.1,"c":109590,"v":125200,"usd":1.14237119}
{"ts":1758850980000,"o":109590,"h":109630.6,"l":109588,"c":109588,"v":121100,"usd":1.1046565}
{"ts":1758851040000,"o":109588,"h":109648,"l":109588,"c":109648,"v":14300,"usd":0.13047294}
{"ts":1758851100000,"o":109648,"h":109649.8,"l":109606.2,"c":109649.8,"v":184600,"usd":1.68363875}
{"ts":1758851160000,"o":109649.8,"h":109693.8,"l":109639.9,"c":109693.8,"v":175600,"usd":1.60134194}
{"ts":1758851220000,"o":109693.8,"h":109776,"l":109664,"c":109718.6,"v":543200,"usd":4.9498219}
{"ts":1758851280000,"o":109718.6,"h":109775.9,"l":109709.3,"c":109769.9,"v":37100,"usd":0.33801014}
{"ts":1758851340000,"o":109769.9,"h":109775.9,"l":109731.1,"c":109745.6,"v":91900,"usd":0.8373393}
{"ts":1758851400000,"o":109745.6,"h":109743.1,"l":109640.1,"c":109640.1,"v":85700,"usd":0.7812352}
{"ts":1758851460000,"o":109640.1,"h":109681.2,"l":109650.1,"c":109667,"v":155800,"usd":1.42077949}
{"ts":1758851520000,"o":109667,"h":109717.6,"l":109650.1,"c":109650.1,"v":949900,"usd":8.65981996}
{"ts":1758851580000,"o":109650.1,"h":109673.3,"l":109650,"c":109658.9,"v":8400,"usd":0.07660349}
{"ts":1758851640000,"o":109658.9,"h":109699,"l":109644.1,"c":109669,"v":107700,"usd":0.98221414}
{"ts":1758851700000,"o":109669,"h":109682.2,"l":109669,"c":109678,"v":63600,"usd":0.57987041}
{"ts":1758851760000,"o":109678,"h":109672.3,"l":109600.1,"c":109600.1,"v":339400,"usd":3.09561418}
{"ts":1758851820000,"o":109600.1,"h":109640,"l":109605.1,"c":109640,"v":64700,"usd":0.59019615}
{"ts":1758851880000,"o":109640,"h":109674.6,"l":109640,"c":109674.6,"v":325000,"usd":2.96388093}
{"ts":1758851940000,"o":109674.6,"h":109707.9,"l":109670.3,"c":109670.3,"v":193000,"usd":1.75931025}
{"ts":1758852000000,"o":109670.3,"h":109729.9,"l":109670.4,"c":109690.1,"v":177000,"usd":1.61335055}
{"ts":1758852060000,"o":109690.1,"h":109723.8,"l":109698,"c":109698,"v":86700,"usd":0.79027507}
{"ts":1758852120000,"o":109698,"h":109717.9,"l":109665.2,"c":109717,"v":233600,"usd":2.12941423}
{"ts":1758852180000,"o":109717,"h":109792.2,"l":109717,"c":109784.4,"v":301700,"usd":2.74848275}
{"ts":1758852240000,"o":109784.4,"h":109810.1,"l":109748.8,"c":109795,"v":515000,"usd":4.6910021}
{"ts":1758852300000,"o":109795,"h":109822.4,"l":109779.4,"c":109822.4,"v":5800,"usd":0.0528274}
{"ts":1758852360000,"o":109822.4,"h":109825.5,"l":109783.4,"c":109797.5,"v":154600,"usd":1.40782}
{"ts":1758852420000,"o":109797.5,"h":109798.9,"l":109759,"c":109759.1,"v":102900,"usd":0.93730167}
{"ts":1758852480000,"o":109759.1,"h":109792.9,"l":109725.7,"c":109725.8,"v":57500,"usd":0.52374635}
{"ts":1758852540000,"o":109725.8,"h":109715.1,"l":109644.9,"c":109654.4,"v":37000,"usd":0.33733023}
{"ts":1758852600000,"o":109654.4,"h":109697.1,"l":109658.6,"c":109697.1,"v":39000,"usd":0.35562243}
{"ts":1758852660000,"o":109697.1,"h":109707.9,"l":109600,"c":109600,"v":51100,"usd":0.4659858}
{"ts":1758852720000,"o":109600,"h":109608.9,"l":109594.5,"c":109607,"v":1623000,"usd":14.80824954}
{"ts":1758852780000,"o":109607,"h":109610.3,"l":109595.7,"c":109610.3,"v":1145800,"usd":10.45469324}
{"ts":1758852840000,"o":109610.3,"h":109693,"l":109610.3,"c":109693,"v":40300,"usd":0.3675802}
{"ts":1758852900000,"o":109693,"h":109696.7,"l":109647.1,"c":109658.6,"v":50500,"usd":0.46046916}
{"ts":1758852960000,"o":109658.6,"h":109723.6,"l":109647,"c":109720.4,"v":21300,"usd":0.19418961}
{"ts":1758853020000,"o":109720.4,"h":109772.8,"l":109720.4,"c":109738.3,"v":231700,"usd":2.1112151}
{"ts":1758853080000,"o":109738.3,"h":109780.7,"l":109709,"c":109780,"v":129000,"usd":1.17552339}
{"ts":1758853140000,"o":109780,"h":109800,"l":109748.1,"c":109772.8,"v":55400,"usd":0.50461506}
{"ts":1758853200000,"o":109772.8,"h":109765,"l":109723,"c":109723,"v":139000,"usd":1.26671128}
{"ts":1758853260000,"o":109723,"h":109727,"l":109709.8,"c":109709.8,"v":297000,"usd":2.70688355}
{"ts":1758853320000,"o":109709.8,"h":109779,"l":109701,"c":109778.9,"v":17000,"usd":0.15490608}
{"ts":1758853380000,"o":109778.9,"h":109778.9,"l":109681.7,"c":109681.7,"v":805700,"usd":7.34049877}
{"ts":1758853440000,"o":109681.7,"h":109681.8,"l":109645.9,"c":109645.9,"v":134600,"usd":1.22748196}
{"ts":1758853500000,"o":109645.9,"h":109638.5,"l":109611.2,"c":109611.2,"v":36600,"usd":0.33389726}
{"ts":1758853560000,"o":109611.2,"h":109602,"l":109580,"c":109580,"v":17100,"usd":0.15602857}
{"ts":1758853620000,"o":109580,"h":109580,"l":109570.1,"c":109570.1,"v":6100,"usd":0.05567008}
{"ts":1758853680000,"o":109570.1,"h":109600,"l":109570.9,"c":109600,"v":47800,"usd":0.43618864}
{"ts":1758853740000,"o":109600,"h":109604.4,"l":109600,"c":109600,"v":288600,"usd":2.63312587}
{"ts":1758853800000,"o":109600,"h":109603,"l":109581.1,"c":109585,"v":163800,"usd":1.49469257}
{"ts":1758853860000,"o":109585,"h":109584.9,"l":109523.8,"c":109544.9,"v":171200,"usd":1.56265429}
{"ts":1758853920000,"o":109544.9,"h":109553.2,"l":109503,"c":109551.1,"v":202500,"usd":1.84858729}
{"ts":1758853980000,"o":109551.1,"h":109584.9,"l":109551.2,"c":109584.9,"v":64900,"usd":0.59225143}
{"ts":1758854040000,"o":109584.9,"h":109666.1,"l":109585,"c":109650.1,"v":388800,"usd":3.54621296}
{"ts":1758854100000,"o":109650.1,"h":109652,"l":109614,"c":109622.3,"v":218300,"usd":1.99138344}
{"ts":1758854160000,"o":109622.3,"h":109649.9,"l":109615.2,"c":109619,"v":20100,"usd":0.18333329}
{"ts":1758854220000,"o":109619,"h":109669,"l":109616.1,"c":109669,"v":134100,"usd":1.22307999}
{"ts":1758854280000,"o":109669,"h":109674,"l":109636.4,"c":109670.3,"v":226700,"usd":2.06714401}
{"ts":1758854340000,"o":109670.3,"h":109678.9,"l":109630,"c":109644.4,"v":229800,"usd":2.0955513}
{"ts":1758854400000,"o":109644.4,"h":109645.9,"l":109596.5,"c":109608,"v":168600,"usd":1.537951}
{"ts":1758854460000,"o":109608,"h":109617.9,"l":109590,"c":109590,"v":6000,"usd":0.05473712}
{"ts":1758854520000,"o":109590,"h":109589.9,"l":109580.1,"c":109589.9,"v":67400,"usd":0.61507133}
{"ts":1758854580000,"o":109589.9,"h":109590,"l":109589.9,"c":109590,"v":8400,"usd":0.07664916}
{"ts":1758854640000,"o":109590,"h":109644.1,"l":109590,"c":109644.1,"v":315200,"usd":2.87523634}
{"ts":1758854700000,"o":109644.1,"h":109644.1,"l":109630,"c":109633,"v":139700,"usd":1.27412224}
{"ts":1758854760000,"o":109633,"h":109655.8,"l":109640,"c":109655.8,"v":27300,"usd":0.24899447}
{"ts":1758854820000,"o":109655.8,"h":109655.7,"l":109620.5,"c":109620.5,"v":87000,"usd":0.79344514}
{"ts":1758854880000,"o":109620.5,"h":109715.1,"l":109649,"c":109713,"v":58100,"usd":0.52972345}
{"ts":1758854940000,"o":109713,"h":109734.9,"l":109704.3,"c":109713.1,"v":8300,"usd":0.07564772}
{"ts":1758855000000,"o":109713.1,"h":109756,"l":109715,"c":109735.2,"v":69600,"usd":0.63420371}
{"ts":1758855060000,"o":109735.2,"h":109772.2,"l":109738.5,"c":109759,"v":29700,"usd":0.27062729}
{"ts":1758855120000,"o":109759,"h":109780.3,"l":109681.8,"c":109688.2,"v":41300,"usd":0.37631643}
{"ts":1758855180000,"o":109688.2,"h":109708.7,"l":109633.9,"c":109633.9,"v":110300,"usd":1.00599688}
{"ts":1758855240000,"o":109633.9,"h":109646.5,"l":109585.2,"c":109646.5,"v":142600,"usd":1.30110363}
{"ts":1758855300000,"o":109646.5,"h":109647.2,"l":109628,"c":109628,"v":663600,"usd":6.05257836}
{"ts":1758855360000,"o":109628,"h":109638,"l":109604.1,"c":109636.1,"v":40700,"usd":0.37128228}
{"ts":1758855420000,"o":109636.1,"h":109636,"l":109601.1,"c":109610.1,"v":14200,"usd":0.12955021}
{"ts":1758855480000,"o":109610.1,"h":109610.1,"l":109610.1,"c":109610.1,"v":1000,"usd":0.0091232}
{"ts":1758855540000,"o":109610.1,"h":109620.9,"l":109610.1,"c":109620.9,"v":6900,"usd":0.06294923}
{"ts":1758855600000,"o":109620.9,"h":109640.9,"l":109621,"c":109636,"v":7700,"usd":0.07023815}
{"ts":1758855660000,"o":109636,"h":109630.1,"l":109617,"c":109617,"v":3800,"usd":0.03466332}
{"ts":1758855720000,"o":109617,"h":109652.5,"l":109570.1,"c":109571,"v":16800,"usd":0.15326684}
{"ts":1758855780000,"o":109571,"h":109570.1,"l":109540,"c":109540,"v":83100,"usd":0.75845112}
{"ts":1758855840000,"o":109540,"h":109535.1,"l":109503,"c":109526.1,"v":71700,"usd":0.65464017}
{"ts":1758855900000,"o":109526.1,"h":109575.7,"l":109538.8,"c":109575.7,"v":28400,"usd":0.25923202}
{"ts":1758855960000,"o":109575.7,"h":109575.8,"l":109551,"c":109571,"v":256300,"usd":2.3391204}
{"ts":1758856020000,"o":109571,"h":109570.9,"l":109471.1,"c":109480.7,"v":50500,"usd":0.46121846}
{"ts":1758856080000,"o":109480.7,"h":109478.2,"l":109389.1,"c":109404.2,"v":218000,"usd":1.99235353}
{"ts":1758856140000,"o":109404.2,"h":109419,"l":109404.2,"c":109417.7,"v":57200,"usd":0.52282977}
{"ts":1758856200000,"o":109417.7,"h":109431.8,"l":109421,"c":109431.8,"v":19300,"usd":0.17637514}
{"ts":1758856260000,"o":109431.8,"h":109499.9,"l":109431.8,"c":109489.9,"v":303600,"usd":2.77326397}
{"ts":1758856320000,"o":109489.9,"h":109498.9,"l":109497.7,"c":109498.9,"v":26000,"usd":0.23744728}
{"ts":1758856380000,"o":109498.9,"h":109549.3,"l":109462.3,"c":109545.5,"v":802000,"usd":7.32442513}
{"ts":1758856440000,"o":109545.5,"h":109572.1,"l":109515.5,"c":109527.1,"v":209200,"usd":1.90972002}
{"ts":1758856500000,"o":109527.1,"h":109546.9,"l":109527,"c":109546.9,"v":14000,"usd":0.1278024}
{"ts":1758856560000,"o":109546.9,"h":109551.3,"l":109547,"c":109551.3,"v":3700,"usd":0.03377483}
{"ts":1758856620000,"o":109551.3,"h":109597.4,"l":109570,"c":109587.2,"v":265900,"usd":2.42632959}
{"ts":1758856680000,"o":109587.2,"h":109648.9,"l":109587.2,"c":109601.2,"v":238700,"usd":2.17708969}
{"ts":1758856740000,"o":109601.2,"h":109601,"l":109433.6,"c":109461.3,"v":294200,"usd":2.68722041}
{"ts":1758856800000,"o":109461.3,"h":109506,"l":109466.9,"c":109506,"v":76700,"usd":0.70047531}
{"ts":1758856860000,"o":109506,"h":109512.9,"l":109473,"c":109486.1,"v":284800,"usd":2.6010441}
{"ts":1758856920000,"o":109486.1,"h":109518.6,"l":109469.1,"c":109509.7,"v":237500,"usd":2.16874473}
{"ts":1758856980000,"o":109509.7,"h":109543.6,"l":109495.3,"c":109527.4,"v":112000,"usd":1.0227119}
{"ts":1758857040000,"o":109527.4,"h":109520,"l":109457.9,"c":109464,"v":121600,"usd":1.11062764}
{"ts":1758857100000,"o":109464,"h":109455,"l":109425.2,"c":109429.2,"v":4800,"usd":0.04386045}
{"ts":1758857160000,"o":109429.2,"h":109482.1,"l":109416.3,"c":109416.3,"v":889300,"usd":8.12596838}
{"ts":1758857220000,"o":109416.3,"h":109447.9,"l":109410.1,"c":109436,"v":169700,"usd":1.55070987}
{"ts":1758857280000,"o":109436,"h":109436.1,"l":109418.6,"c":109428.9,"v":135400,"usd":1.23731959}
{"ts":1758857340000,"o":109428.9,"h":109427,"l":109374,"c":109374,"v":377400,"usd":3.45005863}
{"ts":1758857400000,"o":109374,"h":109370,"l":109366,"c":109366,"v":4400,"usd":0.04023106}
{"ts":1758857460000,"o":109366,"h":109380.5,"l":109363.5,"c":109370,"v":156900,"usd":1.43457093}
{"ts":1758857520000,"o":109370,"h":109370,"l":109363.2,"c":109366.2,"v":3700,"usd":0.03383127}
{"ts":1758857580000,"o":109366.2,"h":109378,"l":109334,"c":109334,"v":302500,"usd":2.76587777}
{"ts":1758857640000,"o":109334,"h":109367,"l":109334,"c":109367,"v":109400,"usd":1.00057768}
{"ts":1758857700000,"o":109367,"h":109367,"l":109333.2,"c":109362,"v":116100,"usd":1.06160736}
{"ts":1758857760000,"o":109362,"h":109366,"l":109345.8,"c":109345.8,"v":49800,"usd":0.45539458}
{"ts":1758857820000,"o":109345.8,"h":109379.8,"l":109342.2,"c":109342.2,"v":93800,"usd":0.85765881}
{"ts":1758857880000,"o":109342.2,"h":109342,"l":109320,"c":109332.4,"v":235600,"usd":2.15482972}
{"ts":1758857940000,"o":109332.4,"h":109343.9,"l":109310.1,"c":109328.9,"v":58600,"usd":0.53599653}
{"ts":1758858000000,"o":109328.9,"h":109366.2,"l":109328.8,"c":109366.2,"v":26000,"usd":0.23777735}
{"ts":1758858060000,"o":109366.2,"h":109375.9,"l":109366.2,"c":109375.9,"v":4000,"usd":0.0365735}
{"ts":1758858120000,"o":109375.9,"h":109388,"l":109375.9,"c":109388,"v":93300,"usd":0.85299628}
{"ts":1758858180000,"o":109388,"h":109395.1,"l":109395.1,"c":109395.1,"v":100,"usd":0.00091412}
{"ts":1758858240000,"o":109395.1,"h":109434.5,"l":109395,"c":109412,"v":348300,"usd":3.18287942}
{"ts":1758858300000,"o":109412,"h":109434.7,"l":109423,"c":109434.7,"v":2100,"usd":0.01919004}
{"ts":1758858360000,"o":109434.7,"h":109435.2,"l":109412,"c":109416.9,"v":155600,"usd":1.42184629}
{"ts":1758858420000,"o":109416.9,"h":109449.4,"l":109423,"c":109423,"v":133400,"usd":1.21894654}
{"ts":1758858480000,"o":109423,"h":109415.3,"l":109381.9,"c":109382,"v":138500,"usd":1.26588347}
{"ts":1758858540000,"o":109382,"h":109381.9,"l":109368.9,"c":109373,"v":424200,"usd":3.87853977}
{"ts":1758858600000,"o":109373,"h":109367.1,"l":109336,"c":109367.1,"v":52200,"usd":0.4773208}
{"ts":1758858660000,"o":109367.1,"h":109500,"l":109373.3,"c":109498,"v":167700,"usd":1.53207129}
{"ts":1758858720000,"o":109498,"h":109496,"l":109465.1,"c":109496,"v":102900,"usd":0.93987312}
{"ts":1758858780000,"o":109496,"h":109561.3,"l":109500,"c":109559,"v":327600,"usd":2.99061898}
{"ts":1758858840000,"o":109559,"h":109652.6,"l":109500,"c":109613.1,"v":1897900,"usd":17.31936983}
{"ts":1758858900000,"o":109613.1,"h":109632.2,"l":109578.7,"c":109610,"v":225800,"usd":2.06007411}
{"ts":1758858960000,"o":109610,"h":109609.9,"l":109589.7,"c":109607.8,"v":47700,"usd":0.43525046}
{"ts":1758859020000,"o":109607.8,"h":109617.9,"l":109609.9,"c":109614.1,"v":116700,"usd":1.06461238}
{"ts":1758859080000,"o":109614.1,"h":109618,"l":109606,"c":109606,"v":94900,"usd":0.86574632}
{"ts":1758859140000,"o":109606,"h":109641.8,"l":109581.8,"c":109581.8,"v":234900,"usd":2.14296171}
{"ts":1758859200000,"o":109581.8,"h":109603.8,"l":109590,"c":109594,"v":72100,"usd":0.65786741}
{"ts":1758859260000,"o":109594,"h":109614.5,"l":109552.4,"c":109560,"v":628700,"usd":5.73718851}
{"ts":1758859320000,"o":109560,"h":109597,"l":109567.9,"c":109597,"v":15700,"usd":0.14326668}
{"ts":1758859380000,"o":109597,"h":109597,"l":109589,"c":109589,"v":141900,"usd":1.29473927}
{"ts":1758859440000,"o":109589,"h":109628.8,"l":109550.1,"c":109618.6,"v":1487500,"usd":13.57131795}
{"ts":1758859500000,"o":109618.6,"h":109603.4,"l":109560,"c":109560,"v":287500,"usd":2.6235285}
{"ts":1758859560000,"o":109560,"h":109589.9,"l":109551.7,"c":109563.9,"v":184400,"usd":1.68302055}
{"ts":1758859620000,"o":109563.9,"h":109589.9,"l":109460.1,"c":109466.5,"v":1015000,"usd":9.26620628}
{"ts":1758859680000,"o":109466.5,"h":109523,"l":109477.1,"c":109523,"v":118800,"usd":1.0850201}
{"ts":1758859740000,"o":109523,"h":109535.9,"l":109480.9,"c":109480.9,"v":61100,"usd":0.55790095}
{"ts":1758859800000,"o":109480.9,"h":109542.3,"l":109481,"c":109542.3,"v":226300,"usd":2.06670185}
{"ts":1758859860000,"o":109542.3,"h":109583.2,"l":109550,"c":109581,"v":150200,"usd":1.37067755}
{"ts":1758859920000,"o":109581,"h":109581,"l":109581,"c":109581,"v":0,"usd":0}
{"ts":1758859980000,"o":109581,"h":109581.9,"l":109547.9,"c":109547.9,"v":198800,"usd":1.81427308}
{"ts":1758860040000,"o":109547.9,"h":109539.3,"l":109539.3,"c":109539.3,"v":55200,"usd":0.50392632}
{"ts":1758860100000,"o":109539.3,"h":109525.3,"l":109520,"c":109520,"v":102900,"usd":0.93950797}
{"ts":1758860160000,"o":109520,"h":109515.3,"l":109460,"c":109460,"v":180000,"usd":1.64367595}
{"ts":1758860220000,"o":109460,"h":109489.9,"l":109450.1,"c":109489.9,"v":103500,"usd":0.94543022}
{"ts":1758860280000,"o":109489.9,"h":109500,"l":109489,"c":109489,"v":133800,"usd":1.22191716}
{"ts":1758860340000,"o":109489,"h":109521.5,"l":109493,"c":109521.5,"v":101300,"usd":0.92494687}
{"ts":1758860400000,"o":109521.5,"h":109544.7,"l":109523,"c":109544.7,"v":71400,"usd":0.65186149}
{"ts":1758860460000,"o":109544.7,"h":109647.2,"l":109544.7,"c":109635.5,"v":316400,"usd":2.88712878}
{"ts":1758860520000,"o":109635.5,"h":109642.9,"l":109593.2,"c":109593.2,"v":191400,"usd":1.74591653}
{"ts":1758860580000,"o":109593.2,"h":109597,"l":109584.8,"c":109597,"v":1000,"usd":0.00912485}
{"ts":1758860640000,"o":109597,"h":109622.9,"l":109596,"c":109596,"v":91400,"usd":0.83387014}
{"ts":1758860700000,"o":109596,"h":109590.4,"l":109560.1,"c":109576,"v":76500,"usd":0.69814739}
{"ts":1758860760000,"o":109576,"h":109567.9,"l":109511.6,"c":109511.6,"v":33900,"usd":0.30944552}
{"ts":1758860820000,"o":109511.6,"h":109511.5,"l":109490.1,"c":109494.9,"v":144400,"usd":1.31874417}
{"ts":1758860880000,"o":109494.9,"h":109517.4,"l":109450.1,"c":109451.3,"v":403800,"usd":3.68809225}
{"ts":1758860940000,"o":109451.3,"h":109514.1,"l":109441.9,"c":109441.9,"v":258700,"usd":2.36294193}
{"ts":1758861000000,"o":109441.9,"h":109440,"l":109426,"c":109426,"v":22300,"usd":0.20379054}
{"ts":1758861060000,"o":109426,"h":109426,"l":109375.2,"c":109375.2,"v":98400,"usd":0.8993919}
{"ts":1758861120000,"o":109375.2,"h":109375.1,"l":109350,"c":109357,"v":60400,"usd":0.55232731}
{"ts":1758861180000,"o":109357,"h":109380,"l":109369.4,"c":109380,"v":104000,"usd":0.95089102}
{"ts":1758861240000,"o":109380,"h":109379.9,"l":109340.2,"c":109340.2,"v":613900,"usd":5.61398151}
{"ts":1758861300000,"o":109340.2,"h":109343,"l":109330,"c":109330,"v":52500,"usd":0.48013892}
{"ts":1758861360000,"o":109330,"h":109330.1,"l":109300.1,"c":109300.1,"v":54700,"usd":0.50032446}
{"ts":1758861420000,"o":109300.1,"h":109302,"l":109270.1,"c":109300,"v":298800,"usd":2.73411067}
{"ts":1758861480000,"o":109300,"h":109316.2,"l":109288.1,"c":109288.1,"v":117300,"usd":1.0731768}
{"ts":1758861540000,"o":109288.1,"h":109310.3,"l":109288,"c":109306,"v":105700,"usd":0.96708902}
{"ts":1758861600000,"o":109306,"h":109306,"l":109271.3,"c":109285,"v":601600,"usd":5.504814}
{"ts":1758861660000,"o":109285,"h":109293.4,"l":109285,"c":109292,"v":1025100,"usd":9.38005748}
{"ts":1758861720000,"o":109292,"h":109282.1,"l":109268.3,"c":109268.3,"v":117000,"usd":1.07066309}
{"ts":1758861780000,"o":109268.3,"h":109285,"l":109266.5,"c":109285,"v":2200,"usd":0.02013325}
{"ts":1758861840000,"o":109285,"h":109284.9,"l":109260,"c":109260,"v":201400,"usd":1.8430122}
{"ts":1758861900000,"o":109260,"h":109279,"l":109260.1,"c":109279,"v":78600,"usd":0.7193857}
{"ts":1758861960000,"o":109279,"h":109289.9,"l":109276.9,"c":109276.9,"v":148700,"usd":1.36061795}
{"ts":1758862020000,"o":109276.9,"h":109269.9,"l":109269.9,"c":109269.9,"v":600,"usd":0.00549102}
{"ts":1758862080000,"o":109269.9,"h":109295,"l":109270,"c":109295,"v":36800,"usd":0.33671506}
{"ts":1758862140000,"o":109295,"h":109295,"l":109295,"c":109295,"v":12600,"usd":0.1152837}
{"ts":1758862200000,"o":109295,"h":109295,"l":109295,"c":109295,"v":957600,"usd":8.7615612}
{"ts":1758862260000,"o":109295,"h":109360,"l":109295,"c":109351.2,"v":511100,"usd":4.67450892}
{"ts":1758862320000,"o":109351.2,"h":109390,"l":109360,"c":109390,"v":1900,"usd":0.01737134}
{"ts":1758862380000,"o":109390,"h":109400,"l":109376.8,"c":109376.8,"v":211400,"usd":1.93237309}
{"ts":1758862440000,"o":109376.8,"h":109364.3,"l":109352.6,"c":109352.6,"v":93300,"usd":0.85311834}
{"ts":1758862500000,"o":109352.6,"h":109370.9,"l":109353,"c":109369.9,"v":48400,"usd":0.44253375}
{"ts":1758862560000,"o":109369.9,"h":109369.9,"l":109369.9,"c":109369.9,"v":0,"usd":0}
{"ts":1758862620000,"o":109369.9,"h":109380,"l":109371,"c":109380,"v":700,"usd":0.00640008}
{"ts":1758862680000,"o":109380,"h":109389.1,"l":109349.2,"c":109349.2,"v":172200,"usd":1.57420315}
{"ts":1758862740000,"o":109349.2,"h":109349.2,"l":109349.2,"c":109349.2,"v":0,"usd":0}
{"ts":1758862800000,"o":109349.2,"h":109350,"l":109342,"c":109350,"v":77900,"usd":0.71244154}
{"ts":1758862860000,"o":109350,"h":109362,"l":109361.9,"c":109361.9,"v":2300,"usd":0.02103119}
{"ts":1758862920000,"o":109361.9,"h":109362,"l":109350,"c":109350,"v":185900,"usd":1.69986978}
{"ts":1758862980000,"o":109350,"h":109373.4,"l":109330.6,"c":109373.4,"v":63700,"usd":0.5826328}
{"ts":1758863040000,"o":109373.4,"h":109419.9,"l":109380,"c":109419.9,"v":49800,"usd":0.45521126}
{"ts":1758863100000,"o":109419.9,"h":109442.9,"l":109420,"c":109442.9,"v":23100,"usd":0.21107814}
{"ts":1758863160000,"o":109442.9,"h":109482,"l":109439,"c":109439,"v":144900,"usd":1.32386151}
{"ts":1758863220000,"o":109439,"h":109445.3,"l":109430.1,"c":109436.2,"v":480900,"usd":4.39429439}
{"ts":1758863280000,"o":109436.2,"h":109430,"l":109428,"c":109430,"v":36900,"usd":0.33720691}
{"ts":1758863340000,"o":109430,"h":109461,"l":109439,"c":109439,"v":264700,"usd":2.41828646}
{"ts":1758863400000,"o":109439,"h":109441.9,"l":109428.1,"c":109441.9,"v":26300,"usd":0.24033937}
{"ts":1758863460000,"o":109441.9,"h":109440,"l":109439,"c":109439,"v":700,"usd":0.00639623}
{"ts":1758863520000,"o":109439,"h":109430,"l":109410.1,"c":109410.1,"v":63300,"usd":0.57848097}
{"ts":1758863580000,"o":109410.1,"h":109412.2,"l":109379.8,"c":109412.2,"v":154200,"usd":1.40945773}
{"ts":1758863640000,"o":109412.2,"h":109410.1,"l":109380,"c":109380,"v":78900,"usd":0.72113923}
{"ts":1758863700000,"o":109380,"h":109418.4,"l":109368.1,"c":109404.1,"v":130800,"usd":1.19564407}
{"ts":1758863760000,"o":109404.1,"h":109466.8,"l":109412,"c":109466.8,"v":35000,"usd":0.31978448}
{"ts":1758863820000,"o":109466.8,"h":109530,"l":109481.9,"c":109530,"v":506400,"usd":4.62520997}
{"ts":1758863880000,"o":109530,"h":109554.8,"l":109527.5,"c":109554.8,"v":283300,"usd":2.5861611}
{"ts":1758863940000,"o":109554.8,"h":109577.6,"l":109556.9,"c":109559.9,"v":55800,"usd":0.50924672}
{"ts":1758864000000,"o":109559.9,"h":109559.9,"l":109531.8,"c":109551.3,"v":150800,"usd":1.37660642}
{"ts":1758864060000,"o":109551.3,"h":109577.2,"l":109541.6,"c":109541.6,"v":76300,"usd":0.69637481}
{"ts":1758864120000,"o":109541.6,"h":109561.1,"l":109541.7,"c":109561.1,"v":1200,"usd":0.01095356}
{"ts":1758864180000,"o":109561.1,"h":109593.1,"l":109561.1,"c":109593.1,"v":4400,"usd":0.04015732}
{"ts":1758864240000,"o":109593.1,"h":109611.8,"l":109583.6,"c":109611.8,"v":270400,"usd":2.46714418}
{"ts":1758864300000,"o":109611.8,"h":109607.2,"l":109607.1,"c":109607.2,"v":5500,"usd":0.05017925}
{"ts":1758864360000,"o":109607.2,"h":109620,"l":109590.9,"c":109590.9,"v":126800,"usd":1.15677207}
{"ts":1758864420000,"o":109590.9,"h":109602,"l":109560,"c":109560,"v":237700,"usd":2.16897322}
{"ts":1758864480000,"o":109560,"h":109564.4,"l":109540,"c":109540.1,"v":164100,"usd":1.49779393}
{"ts":1758864540000,"o":109540.1,"h":109580,"l":109562.4,"c":109580,"v":112000,"usd":1.02223237}
{"ts":1758864600000,"o":109580,"h":109586.9,"l":109586.9,"c":109586.9,"v":140400,"usd":1.28117808}
{"ts":1758864660000,"o":109586.9,"h":109584.3,"l":109530,"c":109530,"v":302100,"usd":2.75790077}
{"ts":1758864720000,"o":109530,"h":109542.1,"l":109515.5,"c":109515.5,"v":148100,"usd":1.35204767}
{"ts":1758864780000,"o":109515.5,"h":109510,"l":109510,"c":109510,"v":1200,"usd":0.01095792}
{"ts":1758864840000,"o":109510,"h":109504.5,"l":109473.2,"c":109473.2,"v":206000,"usd":1.88147809}
{"ts":1758864900000,"o":109473.2,"h":109477.6,"l":109477.6,"c":109477.6,"v":600,"usd":0.00548058}
{"ts":1758864960000,"o":109477.6,"h":109477.6,"l":109477.6,"c":109477.6,"v":0,"usd":0}
{"ts":1758865020000,"o":109477.6,"h":109477.5,"l":109408,"c":109408,"v":327300,"usd":2.99055393}
{"ts":1758865080000,"o":109408,"h":109414.3,"l":109407.1,"c":109414.3,"v":92300,"usd":0.84358563}
{"ts":1758865140000,"o":109414.3,"h":109414.4,"l":109332.3,"c":109344.8,"v":143400,"usd":1.3108125}
{"ts":1758865200000,"o":109344.8,"h":109359.5,"l":109350,"c":109359.5,"v":108300,"usd":0.9903289}
{"ts":1758865260000,"o":109359.5,"h":109367.2,"l":109360.1,"c":109360.1,"v":103500,"usd":0.94635381}
{"ts":1758865320000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":84100,"usd":0.76901881}
{"ts":1758865380000,"o":109360.1,"h":109381.1,"l":109360.1,"c":109370.3,"v":121100,"usd":1.10724323}
{"ts":1758865440000,"o":109370.3,"h":109401.8,"l":109370.3,"c":109399.3,"v":148800,"usd":1.36040881}
{"ts":1758865500000,"o":109399.3,"h":109399.2,"l":109350,"c":109350,"v":1605600,"usd":14.6824279}
{"ts":1758865560000,"o":109350,"h":109428.6,"l":109346.1,"c":109359.9,"v":8560900,"usd":78.28803067}
{"ts":1758865620000,"o":109359.9,"h":109346.5,"l":109293.2,"c":109293.2,"v":635600,"usd":5.81375329}
{"ts":1758865680000,"o":109293.2,"h":109294.2,"l":109253.5,"c":109259.1,"v":1270600,"usd":11.62740132}
{"ts":1758865740000,"o":109259.1,"h":109253.5,"l":109187.3,"c":109187.3,"v":121400,"usd":1.11138851}
{"ts":1758865800000,"o":109187.3,"h":109187.3,"l":109116.2,"c":109137.8,"v":282400,"usd":2.587707}
{"ts":1758865860000,"o":109137.8,"h":109203.4,"l":109100,"c":109174.2,"v":403900,"usd":3.70051976}
{"ts":1758865920000,"o":109174.2,"h":109179.3,"l":109088.4,"c":109153.7,"v":398800,"usd":3.65394568}
{"ts":1758865980000,"o":109153.7,"h":109176.5,"l":109117,"c":109117,"v":120400,"usd":1.10316309}
{"ts":1758866040000,"o":109117,"h":109129.9,"l":109095.8,"c":109118.7,"v":101300,"usd":0.92839623}
{"ts":1758866100000,"o":109118.7,"h":109200,"l":109110.9,"c":109200,"v":342600,"usd":3.13908237}
{"ts":1758866160000,"o":109200,"h":109269.5,"l":109200,"c":109246,"v":175500,"usd":1.6065798}
{"ts":1758866220000,"o":109246,"h":109289.9,"l":109238.7,"c":109288,"v":320600,"usd":2.93388135}
{"ts":1758866280000,"o":109288,"h":109331.5,"l":109235.7,"c":109272.7,"v":226400,"usd":2.07185132}
{"ts":1758866340000,"o":109272.7,"h":109301.2,"l":109227.7,"c":109263.4,"v":127300,"usd":1.16503673}
{"ts":1758866400000,"o":109263.4,"h":109282.4,"l":109260.9,"c":109270.6,"v":136100,"usd":1.24558859}
{"ts":1758866460000,"o":109270.6,"h":109331.3,"l":109252.8,"c":109274.4,"v":824200,"usd":7.54065}
{"ts":1758866520000,"o":109274.4,"h":109310.1,"l":109285.6,"c":109299.9,"v":81100,"usd":0.74201348}
{"ts":1758866580000,"o":109299.9,"h":109331.3,"l":109282.7,"c":109290.1,"v":523000,"usd":4.78411141}
{"ts":1758866640000,"o":109290.1,"h":109280,"l":109261.8,"c":109261.8,"v":54000,"usd":0.4941441}
{"ts":1758866700000,"o":109261.8,"h":109253.5,"l":109242,"c":109253.5,"v":78900,"usd":0.72219776}
{"ts":1758866760000,"o":109253.5,"h":109272.2,"l":109211.4,"c":109257.3,"v":255200,"usd":2.33639134}
{"ts":1758866820000,"o":109257.3,"h":109270.4,"l":109254.3,"c":109270.4,"v":20300,"usd":0.18578395}
{"ts":1758866880000,"o":109270.4,"h":109293.9,"l":109227.2,"c":109227.2,"v":114500,"usd":1.04798162}
{"ts":1758866940000,"o":109227.2,"h":109264.2,"l":109220.7,"c":109220.7,"v":51000,"usd":0.4667942}
{"ts":1758867000000,"o":109220.7,"h":109200,"l":109185.1,"c":109185.1,"v":36100,"usd":0.33060305}
{"ts":1758867060000,"o":109185.1,"h":109213.7,"l":109118,"c":109120.9,"v":365000,"usd":3.34346437}
{"ts":1758867120000,"o":109120.9,"h":109110,"l":109038.7,"c":109089.5,"v":1395100,"usd":12.79002173}
{"ts":1758867180000,"o":109089.5,"h":109104.1,"l":109053,"c":109053,"v":346800,"usd":3.17932626}
{"ts":1758867240000,"o":109053,"h":109162.4,"l":109020.1,"c":109162.4,"v":491100,"usd":4.50274071}
{"ts":1758867300000,"o":109162.4,"h":109315.2,"l":109180,"c":109289.2,"v":414100,"usd":3.78992657}
{"ts":1758867360000,"o":109289.2,"h":109331.2,"l":109261.9,"c":109330.2,"v":330800,"usd":3.0263485}
{"ts":1758867420000,"o":109330.2,"h":109440.2,"l":109317.8,"c":109426.1,"v":667600,"usd":6.10394882}
{"ts":1758867480000,"o":109426.1,"h":109542.6,"l":109440.2,"c":109505.3,"v":336900,"usd":3.07707444}
{"ts":1758867540000,"o":109505.3,"h":109515.3,"l":109456,"c":109505.7,"v":142600,"usd":1.30220284}
{"ts":1758867600000,"o":109505.7,"h":109577.5,"l":109483.9,"c":109523.2,"v":435600,"usd":3.97672227}
{"ts":1758867660000,"o":109523.2,"h":109597.6,"l":109508.4,"c":109563.2,"v":476200,"usd":4.34711363}
{"ts":1758867720000,"o":109563.2,"h":109637.5,"l":109584.8,"c":109596.6,"v":136600,"usd":1.24630054}
{"ts":1758867780000,"o":109596.6,"h":109571.4,"l":109517.8,"c":109521,"v":182500,"usd":1.66622066}
{"ts":1758867840000,"o":109521,"h":109521,"l":109481.2,"c":109500.6,"v":123300,"usd":1.12598086}
{"ts":1758867900000,"o":109500.6,"h":109584.5,"l":109500.6,"c":109535.1,"v":112000,"usd":1.02250822}
{"ts":1758867960000,"o":109535.1,"h":109581.5,"l":109513.4,"c":109566,"v":61200,"usd":0.55860026}
{"ts":1758868020000,"o":109566,"h":109580.1,"l":109573.5,"c":109573.5,"v":62900,"usd":0.57400708}
{"ts":1758868080000,"o":109573.5,"h":109596.4,"l":109568.6,"c":109595.1,"v":31700,"usd":0.28925215}
{"ts":1758868140000,"o":109595.1,"h":109599.4,"l":109587.1,"c":109595.5,"v":114900,"usd":1.04847062}
{"ts":1758868200000,"o":109595.5,"h":109595.5,"l":109470.1,"c":109483.7,"v":854500,"usd":7.80394965}
{"ts":1758868260000,"o":109483.7,"h":109510,"l":109460.1,"c":109470.7,"v":49300,"usd":0.45023792}
{"ts":1758868320000,"o":109470.7,"h":109477.4,"l":109450.1,"c":109460.1,"v":25900,"usd":0.23662774}
{"ts":1758868380000,"o":109460.1,"h":109499.1,"l":109469.9,"c":109470,"v":2200,"usd":0.02009438}
{"ts":1758868440000,"o":109470,"h":109463.9,"l":109440,"c":109449.9,"v":30100,"usd":0.27498874}
{"ts":1758868500000,"o":109449.9,"h":109449.9,"l":109436.9,"c":109439.8,"v":9500,"usd":0.08680472}
{"ts":1758868560000,"o":109439.8,"h":109461,"l":109448.4,"c":109461,"v":7100,"usd":0.06486949}
{"ts":1758868620000,"o":109461,"h":109498.4,"l":109480,"c":109498.4,"v":12600,"usd":0.11508576}
{"ts":1758868680000,"o":109498.4,"h":109563.1,"l":109500,"c":109563.1,"v":2600,"usd":0.02373904}
{"ts":1758868740000,"o":109563.1,"h":109587,"l":109568.3,"c":109587,"v":6900,"usd":0.06296826}
{"ts":1758868800000,"o":109587,"h":109556.3,"l":109534.7,"c":109534.7,"v":19500,"usd":0.17799105}
{"ts":1758868860000,"o":109534.7,"h":109532.7,"l":109499.8,"c":109499.8,"v":2900,"usd":0.02647692}
{"ts":1758868920000,"o":109499.8,"h":109583.1,"l":109475.7,"c":109583,"v":50100,"usd":0.45740108}
{"ts":1758868980000,"o":109583,"h":109629,"l":109583.1,"c":109629,"v":490800,"usd":4.47848449}
{"ts":1758869040000,"o":109629,"h":109629.7,"l":109593.6,"c":109593.6,"v":5400,"usd":0.04926489}
{"ts":1758869100000,"o":109593.6,"h":109594.3,"l":109580,"c":109580,"v":35300,"usd":0.32209868}
{"ts":1758869160000,"o":109580,"h":109573,"l":109478.8,"c":109482.9,"v":382500,"usd":3.4924454}
{"ts":1758869220000,"o":109482.9,"h":109506.6,"l":109475.8,"c":109475.8,"v":802300,"usd":7.32789312}
{"ts":1758869280000,"o":109475.8,"h":109514.6,"l":109475.8,"c":109499.9,"v":118500,"usd":1.08229789}
{"ts":1758869340000,"o":109499.9,"h":109500,"l":109433,"c":109441,"v":4730700,"usd":43.2096582}
{"ts":1758869400000,"o":109441,"h":109457.5,"l":109410.4,"c":109457.5,"v":131800,"usd":1.20439978}
{"ts":1758869460000,"o":109457.5,"h":109500,"l":109457.6,"c":109482.8,"v":3536700,"usd":32.29864677}
{"ts":1758869520000,"o":109482.8,"h":109500,"l":109474.1,"c":109489.9,"v":656600,"usd":5.99709676}
{"ts":1758869580000,"o":109489.9,"h":109479.4,"l":109420,"c":109420,"v":337700,"usd":3.08518934}
{"ts":1758869640000,"o":109420,"h":109420.1,"l":109347.3,"c":109350.8,"v":818400,"usd":7.4826701}
{"ts":1758869700000,"o":109350.8,"h":109380,"l":109348.4,"c":109380,"v":177900,"usd":1.62682485}
{"ts":1758869760000,"o":109380,"h":109422.9,"l":109380,"c":109391.3,"v":212200,"usd":1.93986022}
{"ts":1758869820000,"o":109391.3,"h":109391.8,"l":109380,"c":109380,"v":55700,"usd":0.50918734}
{"ts":1758869880000,"o":109380,"h":109374.3,"l":109322,"c":109322.1,"v":94800,"usd":0.86689729}
{"ts":1758869940000,"o":109322.1,"h":109358.9,"l":109322.1,"c":109331,"v":99400,"usd":0.90907031}
{"ts":1758870000000,"o":109331,"h":109360,"l":109330.2,"c":109360,"v":3700,"usd":0.03383883}
{"ts":1758870060000,"o":109360,"h":109436.1,"l":109365,"c":109423.6,"v":397600,"usd":3.63429539}
{"ts":1758870120000,"o":109423.6,"h":109458,"l":109395,"c":109438.6,"v":469100,"usd":4.287108}
{"ts":1758870180000,"o":109438.6,"h":109460.9,"l":109399.8,"c":109460.9,"v":1024800,"usd":9.36476449}
{"ts":1758870240000,"o":109460.9,"h":109464,"l":109416,"c":109420.8,"v":367200,"usd":3.3547966}
{"ts":1758870300000,"o":109420.8,"h":109472.1,"l":109424.5,"c":109453.5,"v":210100,"usd":1.91943068}
{"ts":1758870360000,"o":109453.5,"h":109471.1,"l":109404.1,"c":109406.1,"v":191400,"usd":1.74895619}
{"ts":1758870420000,"o":109406.1,"h":109551.2,"l":109414.1,"c":109527.8,"v":4599800,"usd":42.00690766}
{"ts":1758870480000,"o":109527.8,"h":109515.4,"l":109486.5,"c":109489.2,"v":222700,"usd":2.0338723}
{"ts":1758870540000,"o":109489.2,"h":109543.3,"l":109472.4,"c":109497.8,"v":240500,"usd":2.19606725}
{"ts":1758870600000,"o":109497.8,"h":109521.2,"l":109421.7,"c":109471.5,"v":174300,"usd":1.59195457}
{"ts":1758870660000,"o":109471.5,"h":109506.6,"l":109449.6,"c":109481,"v":413300,"usd":3.77532113}
{"ts":1758870720000,"o":109481,"h":109505.7,"l":109469.9,"c":109493.4,"v":169400,"usd":1.54724811}
{"ts":1758870780000,"o":109493.4,"h":109519.3,"l":109492.9,"c":109500.1,"v":511400,"usd":4.66984366}
{"ts":1758870840000,"o":109500.1,"h":109574.4,"l":109519.4,"c":109557.4,"v":703600,"usd":6.42233651}
{"ts":1758870900000,"o":109557.4,"h":109575.3,"l":109542.6,"c":109570.9,"v":172400,"usd":1.5737201}
{"ts":1758870960000,"o":109570.9,"h":109579.9,"l":109516,"c":109579.9,"v":189100,"usd":1.72637389}
{"ts":1758871020000,"o":109579.9,"h":109593.5,"l":109580,"c":109593.5,"v":108800,"usd":0.9927979}
{"ts":1758871080000,"o":109593.5,"h":109595.3,"l":109555.6,"c":109567.6,"v":396200,"usd":3.61561275}
{"ts":1758871140000,"o":109567.6,"h":109595.4,"l":109563.7,"c":109574,"v":239800,"usd":2.18843465}
{"ts":1758871200000,"o":109574,"h":109573.9,"l":109541.9,"c":109541.9,"v":262400,"usd":2.39532861}
{"ts":1758871260000,"o":109541.9,"h":109541.9,"l":109520.1,"c":109520.1,"v":187500,"usd":1.71174156}
{"ts":1758871320000,"o":109520.1,"h":109550.9,"l":109516.2,"c":109545.8,"v":243600,"usd":2.22421777}
{"ts":1758871380000,"o":109545.8,"h":109562.8,"l":109545.8,"c":109560,"v":137300,"usd":1.25332785}
{"ts":1758871440000,"o":109560,"h":109567.1,"l":109556,"c":109566.8,"v":119100,"usd":1.08708946}
{"ts":1758871500000,"o":109566.8,"h":109572.9,"l":109551.3,"c":109572.9,"v":161500,"usd":1.47413093}
{"ts":1758871560000,"o":109572.9,"h":109588,"l":109572.9,"c":109588,"v":226300,"usd":2.06507875}
{"ts":1758871620000,"o":109588,"h":109591.9,"l":109416.6,"c":109416.6,"v":1975000,"usd":18.03224185}
{"ts":1758871680000,"o":109416.6,"h":109416.5,"l":109333.1,"c":109360.5,"v":324100,"usd":2.96377833}
{"ts":1758871740000,"o":109360.5,"h":109401.2,"l":109330,"c":109379.8,"v":328300,"usd":3.00155626}
{"ts":1758871800000,"o":109379.8,"h":109414,"l":109306.6,"c":109306.6,"v":492600,"usd":4.50535695}
{"ts":1758871860000,"o":109306.6,"h":109302,"l":109140.4,"c":109140.5,"v":807900,"usd":7.3963289}
{"ts":1758871920000,"o":109140.5,"h":109140.4,"l":109082.3,"c":109082.3,"v":698900,"usd":6.40467521}
{"ts":1758871980000,"o":109082.3,"h":109082.3,"l":109000,"c":109000,"v":1998400,"usd":18.32926115}
{"ts":1758872040000,"o":109000,"h":109055,"l":108932.3,"c":109054.9,"v":1059000,"usd":9.71790861}
{"ts":1758872100000,"o":109054.9,"h":109077.3,"l":108987,"c":108987,"v":1234700,"usd":11.32412838}
{"ts":1758872160000,"o":108987,"h":109098.5,"l":108971.9,"c":109076.5,"v":924100,"usd":8.47760108}
{"ts":1758872220000,"o":109076.5,"h":109094.9,"l":109020.6,"c":109021.2,"v":887100,"usd":8.13441764}
{"ts":1758872280000,"o":109021.2,"h":109045.5,"l":109018.2,"c":109037.4,"v":491000,"usd":4.50365496}
{"ts":1758872340000,"o":109037.4,"h":109045.3,"l":109028.4,"c":109045.2,"v":481500,"usd":4.41616725}
{"ts":1758872400000,"o":109045.2,"h":109073.7,"l":109040,"c":109057,"v":550100,"usd":5.04462797}
{"ts":1758872460000,"o":109057,"h":109077.2,"l":109047.1,"c":109058.9,"v":634300,"usd":5.81647277}
{"ts":1758872520000,"o":109058.9,"h":109067.6,"l":109033,"c":109033,"v":380300,"usd":3.4872782}
{"ts":1758872580000,"o":109033,"h":109032.9,"l":108982.8,"c":108982.8,"v":1124000,"usd":10.3095633}
{"ts":1758872640000,"o":108982.8,"h":108982.7,"l":108915,"c":108928,"v":537400,"usd":4.93281706}
{"ts":1758872700000,"o":108928,"h":108967.2,"l":108928,"c":108944,"v":876600,"usd":8.04651622}
{"ts":1758872760000,"o":108944,"h":108998.2,"l":108944.1,"c":108998.2,"v":406000,"usd":3.72662354}
{"ts":1758872820000,"o":108998.2,"h":109050,"l":108998.2,"c":109032.1,"v":1684800,"usd":15.45160152}
{"ts":1758872880000,"o":109032.1,"h":109089.3,"l":109018.9,"c":109033.9,"v":829300,"usd":7.60533409}
{"ts":1758872940000,"o":109033.9,"h":109049.2,"l":109019.3,"c":109049.2,"v":527100,"usd":4.83471587}
{"ts":1758873000000,"o":109049.2,"h":109075.2,"l":109025.8,"c":109025.9,"v":325300,"usd":2.98268635}
{"ts":1758873060000,"o":109025.9,"h":109084.6,"l":109025.8,"c":109067.6,"v":1132300,"usd":10.3838019}
{"ts":1758873120000,"o":109067.6,"h":109089.2,"l":109059.1,"c":109059.1,"v":1024000,"usd":9.38766314}
{"ts":1758873180000,"o":109059.1,"h":109064,"l":109037.2,"c":109064,"v":821000,"usd":7.52813316}
{"ts":1758873240000,"o":109064,"h":109089.2,"l":109067.6,"c":109089.1,"v":309100,"usd":2.83361071}
{"ts":1758873300000,"o":109089.1,"h":109089.1,"l":109066.9,"c":109089,"v":875800,"usd":8.0288}
{"ts":1758873360000,"o":109089,"h":109082.4,"l":109077.3,"c":109082.4,"v":72800,"usd":0.66738872}
{"ts":1758873420000,"o":109082.4,"h":109082.3,"l":109026,"c":109026,"v":793300,"usd":7.27384463}
{"ts":1758873480000,"o":109026,"h":109068.3,"l":109015.6,"c":109059,"v":1244000,"usd":11.40914424}
{"ts":1758873540000,"o":109059,"h":109300,"l":109063.5,"c":109264.9,"v":2369500,"usd":21.70544257}
{"ts":1758873600000,"o":109264.9,"h":109343,"l":109265,"c":109316.4,"v":973700,"usd":8.90639903}
{"ts":1758873660000,"o":109316.4,"h":109400,"l":109309.3,"c":109400,"v":768800,"usd":7.03157184}
{"ts":1758873720000,"o":109400,"h":109419.8,"l":109330.2,"c":109356,"v":801200,"usd":7.32446901}
{"ts":1758873780000,"o":109356,"h":109348.6,"l":109309.2,"c":109309.2,"v":245800,"usd":2.2481013}
{"ts":1758873840000,"o":109309.2,"h":109388.2,"l":109327.5,"c":109388.2,"v":111600,"usd":1.02054713}
{"ts":1758873900000,"o":109388.2,"h":109388.1,"l":109388.1,"c":109388.1,"v":64600,"usd":0.59056028}
{"ts":1758873960000,"o":109388.1,"h":109418.2,"l":109375.6,"c":109391.9,"v":125300,"usd":1.14538453}
{"ts":1758874020000,"o":109391.9,"h":109471.4,"l":109391.9,"c":109469,"v":419700,"usd":3.83478819}
{"ts":1758874080000,"o":109469,"h":109504.5,"l":109441.7,"c":109460.4,"v":393800,"usd":3.59710522}
{"ts":1758874140000,"o":109460.4,"h":109493.9,"l":109460.4,"c":109480,"v":294100,"usd":2.68622496}
{"ts":1758874200000,"o":109480,"h":109498.9,"l":109475.8,"c":109480,"v":105100,"usd":0.95994556}
{"ts":1758874260000,"o":109480,"h":109480,"l":109431.7,"c":109474.8,"v":489000,"usd":4.46679054}
{"ts":1758874320000,"o":109474.8,"h":109475.5,"l":109444.7,"c":109475.5,"v":87800,"usd":0.8020751}
{"ts":1758874380000,"o":109475.5,"h":109475.6,"l":109459.6,"c":109459.6,"v":110700,"usd":1.01118991}
{"ts":1758874440000,"o":109459.6,"h":109516.5,"l":109468.6,"c":109474.2,"v":202900,"usd":1.85291554}
{"ts":1758874500000,"o":109474.2,"h":109490.1,"l":109440,"c":109448.1,"v":171300,"usd":1.564782}
{"ts":1758874560000,"o":109448.1,"h":109513.8,"l":109445.4,"c":109513.8,"v":52800,"usd":0.48224893}
{"ts":1758874620000,"o":109513.8,"h":109536.7,"l":109513.9,"c":109529.2,"v":157700,"usd":1.43972931}
{"ts":1758874680000,"o":109529.2,"h":109551.5,"l":109526.4,"c":109526.4,"v":136000,"usd":1.24148087}
{"ts":1758874740000,"o":109526.4,"h":109545.8,"l":109525.3,"c":109525.3,"v":267000,"usd":2.43740854}
{"ts":1758874800000,"o":109525.3,"h":109527.2,"l":109510.1,"c":109527.2,"v":24400,"usd":0.22279472}
{"ts":1758874860000,"o":109527.2,"h":109539.9,"l":109522.9,"c":109534.6,"v":101500,"usd":0.92670542}
{"ts":1758874920000,"o":109534.6,"h":109551.4,"l":109519.9,"c":109519.9,"v":73700,"usd":0.67281398}
{"ts":1758874980000,"o":109519.9,"h":109541.4,"l":109513.5,"c":109541.4,"v":27300,"usd":0.24923868}
{"ts":1758875040000,"o":109541.4,"h":109525.7,"l":109471.7,"c":109471.8,"v":634500,"usd":5.79400917}
{"ts":1758875100000,"o":109471.8,"h":109508.7,"l":109454.2,"c":109454.3,"v":128700,"usd":1.17538604}
{"ts":1758875160000,"o":109454.3,"h":109479.9,"l":109454.2,"c":109472.2,"v":106700,"usd":0.97473365}
{"ts":1758875220000,"o":109472.2,"h":109472.5,"l":109444.7,"c":109472.5,"v":160600,"usd":1.46713276}
{"ts":1758875280000,"o":109472.5,"h":109460,"l":109392.6,"c":109423.3,"v":463300,"usd":4.23386092}
{"ts":1758875340000,"o":109423.3,"h":109474.9,"l":109427,"c":109465,"v":122500,"usd":1.11910469}
{"ts":1758875400000,"o":109465,"h":109551.4,"l":109473.2,"c":109532.2,"v":491200,"usd":4.48547343}
{"ts":1758875460000,"o":109532.2,"h":109564.8,"l":109532.1,"c":109560.1,"v":236200,"usd":2.15622259}
{"ts":1758875520000,"o":109560.1,"h":109565,"l":109564.8,"c":109565,"v":9100,"usd":0.0830557}
{"ts":1758875580000,"o":109565,"h":109591.7,"l":109568.9,"c":109591.4,"v":389000,"usd":3.54991782}
{"ts":1758875640000,"o":109591.4,"h":109575.3,"l":109528.1,"c":109528.1,"v":57300,"usd":0.52301236}
{"ts":1758875700000,"o":109528.1,"h":109528.1,"l":109485.4,"c":109501.1,"v":88300,"usd":0.80631923}
{"ts":1758875760000,"o":109501.1,"h":109518.1,"l":109501.2,"c":109518.1,"v":4900,"usd":0.04474286}
{"ts":1758875820000,"o":109518.1,"h":109561.5,"l":109520,"c":109561.5,"v":54200,"usd":0.49477187}
{"ts":1758875880000,"o":109561.5,"h":109564.1,"l":109545.8,"c":109564.1,"v":113500,"usd":1.03595704}
{"ts":1758875940000,"o":109564.1,"h":109589.9,"l":109571,"c":109584.8,"v":524800,"usd":4.78909717}
{"ts":1758876000000,"o":109584.8,"h":109581.3,"l":109575,"c":109581.2,"v":56500,"usd":0.51561966}
{"ts":1758876060000,"o":109581.2,"h":109595.3,"l":109580.1,"c":109580.1,"v":574800,"usd":5.2449657}
{"ts":1758876120000,"o":109580.1,"h":109579.3,"l":109532,"c":109564.2,"v":306900,"usd":2.80100496}
{"ts":1758876180000,"o":109564.2,"h":109575.9,"l":109540.1,"c":109540.1,"v":129300,"usd":1.18013339}
{"ts":1758876240000,"o":109540.1,"h":109611.6,"l":109540,"c":109611.6,"v":355100,"usd":3.24016034}
{"ts":1758876300000,"o":109611.6,"h":109619.9,"l":109611.5,"c":109619.9,"v":216500,"usd":1.97514954}
{"ts":1758876360000,"o":109619.9,"h":109619.9,"l":109591.4,"c":109591.4,"v":151300,"usd":1.38022993}
{"ts":1758876420000,"o":109591.4,"h":109603.7,"l":109582.8,"c":109603.7,"v":49900,"usd":0.45533586}
{"ts":1758876480000,"o":109603.7,"h":109610.3,"l":109610.2,"c":109610.2,"v":42900,"usd":0.39138528}
{"ts":1758876540000,"o":109610.2,"h":109609.4,"l":109594.7,"c":109595,"v":21800,"usd":0.19890105}
{"ts":1758876600000,"o":109595,"h":109611.5,"l":109570.9,"c":109586,"v":289300,"usd":2.63973966}
{"ts":1758876660000,"o":109586,"h":109573,"l":109560,"c":109560,"v":65600,"usd":0.59872062}
{"ts":1758876720000,"o":109560,"h":109599.9,"l":109550.2,"c":109599.9,"v":510000,"usd":4.65507093}
{"ts":1758876780000,"o":109599.9,"h":109599.9,"l":109571.3,"c":109590.1,"v":128700,"usd":1.17448541}
{"ts":1758876840000,"o":109590.1,"h":109607,"l":109586.4,"c":109607,"v":15800,"usd":0.14417301}
{"ts":1758876900000,"o":109607,"h":109629.1,"l":109611.7,"c":109629,"v":21300,"usd":0.19431534}
{"ts":1758876960000,"o":109629,"h":109629,"l":109610.1,"c":109610.1,"v":157100,"usd":1.4330679}
{"ts":1758877020000,"o":109610.1,"h":109610.1,"l":109594,"c":109604,"v":179800,"usd":1.64051119}
{"ts":1758877080000,"o":109604,"h":109597.2,"l":109585.2,"c":109585.2,"v":28300,"usd":0.25823311}
{"ts":1758877140000,"o":109585.2,"h":109585.2,"l":109545,"c":109554.5,"v":164100,"usd":1.49775841}
{"ts":1758877200000,"o":109554.5,"h":109577.8,"l":109545.1,"c":109577.8,"v":103800,"usd":0.94749226}
{"ts":1758877260000,"o":109577.8,"h":109585.8,"l":109550,"c":109550,"v":92500,"usd":0.84418822}
{"ts":1758877320000,"o":109550,"h":109550,"l":109540,"c":109540,"v":32400,"usd":0.29577232}
{"ts":1758877380000,"o":109540,"h":109540,"l":109515,"c":109531.1,"v":300600,"usd":2.74451979}
{"ts":1758877440000,"o":109531.1,"h":109567.7,"l":109510.1,"c":109551.8,"v":96100,"usd":0.87728048}
{"ts":1758877500000,"o":109551.8,"h":109539.8,"l":109454.5,"c":109503.9,"v":238100,"usd":2.17477416}
{"ts":1758877560000,"o":109503.9,"h":109549.8,"l":109497.1,"c":109543.7,"v":56200,"usd":0.51311674}
{"ts":1758877620000,"o":109543.7,"h":109621.9,"l":109549.9,"c":109621.9,"v":215700,"usd":1.96853706}
{"ts":1758877680000,"o":109621.9,"h":109624.7,"l":109608.6,"c":109617.2,"v":91700,"usd":0.83652014}
{"ts":1758877740000,"o":109617.2,"h":109617.2,"l":109617.2,"c":109617.2,"v":62700,"usd":0.57199329}
{"ts":1758877800000,"o":109617.2,"h":109613.3,"l":109569,"c":109590.5,"v":79200,"usd":0.72268614}
{"ts":1758877860000,"o":109590.5,"h":109610,"l":109569.7,"c":109586.3,"v":161700,"usd":1.4754176}
{"ts":1758877920000,"o":109586.3,"h":109626.1,"l":109586.3,"c":109626.1,"v":224900,"usd":2.05197304}
{"ts":1758877980000,"o":109626.1,"h":109656.7,"l":109626.1,"c":109656.7,"v":70000,"usd":0.63837736}
{"ts":1758878040000,"o":109656.7,"h":109668.7,"l":109656.7,"c":109661.5,"v":66600,"usd":0.6072988}
{"ts":1758878100000,"o":109661.5,"h":109694,"l":109668.7,"c":109694,"v":51700,"usd":0.471366}
{"ts":1758878160000,"o":109694,"h":109699.9,"l":109674.5,"c":109674.5,"v":136000,"usd":1.23980529}
{"ts":1758878220000,"o":109674.5,"h":109683,"l":109674.5,"c":109683,"v":1400,"usd":0.01276478}
{"ts":1758878280000,"o":109683,"h":109683.7,"l":109650.4,"c":109683.7,"v":51700,"usd":0.47141546}
{"ts":1758878340000,"o":109683.7,"h":109707.7,"l":109679.7,"c":109679.7,"v":217700,"usd":1.98448918}
{"ts":1758878400000,"o":109679.7,"h":109685.6,"l":109636.3,"c":109636.3,"v":282900,"usd":2.57980858}
{"ts":1758878460000,"o":109636.3,"h":109720,"l":109635.9,"c":109704.4,"v":60500,"usd":0.55162916}
{"ts":1758878520000,"o":109704.4,"h":109718.9,"l":109704.4,"c":109714.3,"v":10500,"usd":0.0957041}
{"ts":1758878580000,"o":109714.3,"h":109718.2,"l":109718.2,"c":109718.2,"v":1800,"usd":0.01640574}
{"ts":1758878640000,"o":109718.2,"h":109718.2,"l":109633.6,"c":109678.9,"v":465200,"usd":4.24044165}
{"ts":1758878700000,"o":109678.9,"h":109686.8,"l":109633,"c":109665,"v":87600,"usd":0.79882236}
{"ts":1758878760000,"o":109665,"h":109665,"l":109665,"c":109665,"v":0,"usd":0}
{"ts":1758878820000,"o":109665,"h":109675,"l":109672.5,"c":109675,"v":3500,"usd":0.0319132}
{"ts":1758878880000,"o":109675,"h":109675.1,"l":109675.1,"c":109675.1,"v":200,"usd":0.00182356}
{"ts":1758878940000,"o":109675.1,"h":109684.9,"l":109682.5,"c":109684.9,"v":1600,"usd":0.01458728}
{"ts":1758879000000,"o":109684.9,"h":109685,"l":109682.4,"c":109682.5,"v":348800,"usd":3.18001853}
{"ts":1758879060000,"o":109682.5,"h":109710.1,"l":109650.7,"c":109650.8,"v":230400,"usd":2.10046583}
{"ts":1758879120000,"o":109650.8,"h":109650,"l":109620,"c":109620,"v":51600,"usd":0.47068266}
{"ts":1758879180000,"o":109620,"h":109622.6,"l":109570,"c":109570.1,"v":134500,"usd":1.22709603}
{"ts":1758879240000,"o":109570.1,"h":109592.1,"l":109550.1,"c":109559,"v":51600,"usd":0.47092066}
{"ts":1758879300000,"o":109559,"h":109570.3,"l":109548,"c":109564.3,"v":102200,"usd":0.93282912}
{"ts":1758879360000,"o":109564.3,"h":109580,"l":109564.3,"c":109578,"v":43100,"usd":0.39332529}
{"ts":1758879420000,"o":109578,"h":109564,"l":109553.5,"c":109553.5,"v":4800,"usd":0.0438117}
{"ts":1758879480000,"o":109553.5,"h":109553.5,"l":109501.9,"c":109529.9,"v":243500,"usd":2.22289468}
{"ts":1758879540000,"o":109529.9,"h":109540,"l":109483.8,"c":109483.8,"v":245800,"usd":2.24466082}
{"ts":1758879600000,"o":109483.8,"h":109505.2,"l":109470.1,"c":109505.2,"v":200300,"usd":1.82958216}
{"ts":1758879660000,"o":109505.2,"h":109539.8,"l":109450.8,"c":109539.8,"v":415300,"usd":3.79265416}
{"ts":1758879720000,"o":109539.8,"h":109519.2,"l":109490,"c":109490,"v":80900,"usd":0.73886954}
{"ts":1758879780000,"o":109490,"h":109474.3,"l":109440,"c":109440,"v":236300,"usd":2.15893803}
{"ts":1758879840000,"o":109440,"h":109440,"l":109423.9,"c":109423.9,"v":119600,"usd":1.0928974}
{"ts":1758879900000,"o":109423.9,"h":109446.4,"l":109420,"c":109446.4,"v":263200,"usd":2.40528607}
{"ts":1758879960000,"o":109446.4,"h":109468.4,"l":109445,"c":109468.4,"v":86700,"usd":0.79216046}
{"ts":1758880020000,"o":109468.4,"h":109493,"l":109468.5,"c":109493,"v":56700,"usd":0.51785599}
{"ts":1758880080000,"o":109493,"h":109523.6,"l":109450.4,"c":109469,"v":1009500,"usd":9.2202228}
{"ts":1758880140000,"o":109469,"h":109485.2,"l":109443.1,"c":109443.1,"v":204900,"usd":1.87188173}
{"ts":1758880200000,"o":109443.1,"h":109488,"l":109452.4,"c":109488,"v":106700,"usd":0.97471379}
{"ts":1758880260000,"o":109488,"h":109528.2,"l":109488,"c":109528.2,"v":91800,"usd":0.83826782}
{"ts":1758880320000,"o":109528.2,"h":109580.4,"l":109539.4,"c":109580.4,"v":24600,"usd":0.22452857}
{"ts":1758880380000,"o":109580.4,"h":109597,"l":109580.4,"c":109597,"v":64400,"usd":0.58765603}
{"ts":1758880440000,"o":109597,"h":109615.4,"l":109586.4,"c":109615.4,"v":66700,"usd":0.60860237}
{"ts":1758880500000,"o":109615.4,"h":109615.4,"l":109591,"c":109591,"v":235300,"usd":2.14667659}
{"ts":1758880560000,"o":109591,"h":109584,"l":109582,"c":109582,"v":1700,"usd":0.01551333}
{"ts":1758880620000,"o":109582,"h":109575.4,"l":109558.3,"c":109562,"v":278600,"usd":2.54265832}
{"ts":1758880680000,"o":109562,"h":109574.9,"l":109574.9,"c":109574.9,"v":70700,"usd":0.64522234}
{"ts":1758880740000,"o":109574.9,"h":109574,"l":109558.1,"c":109558.1,"v":105600,"usd":0.96374107}
{"ts":1758880800000,"o":109558.1,"h":109602.1,"l":109558.2,"c":109602.1,"v":42800,"usd":0.39053907}
{"ts":1758880860000,"o":109602.1,"h":109603.9,"l":109571.4,"c":109583.9,"v":189200,"usd":1.72629352}
{"ts":1758880920000,"o":109583.9,"h":109583.9,"l":109520,"c":109520,"v":74300,"usd":0.67819171}
{"ts":1758880980000,"o":109520,"h":109513,"l":109436.9,"c":109436.9,"v":29700,"usd":0.27128337}
{"ts":1758881040000,"o":109436.9,"h":109430,"l":109345.3,"c":109345.3,"v":202900,"usd":1.85482165}
{"ts":1758881100000,"o":109345.3,"h":109362.4,"l":109345.3,"c":109353,"v":49100,"usd":0.4490257}
{"ts":1758881160000,"o":109353,"h":109373.8,"l":109319.7,"c":109319.7,"v":279800,"usd":2.55899182}
{"ts":1758881220000,"o":109319.7,"h":109316.6,"l":109240.1,"c":109266.6,"v":933900,"usd":8.54568507}
{"ts":1758881280000,"o":109266.6,"h":109272.7,"l":109200,"c":109208.9,"v":266300,"usd":2.43786296}
{"ts":1758881340000,"o":109208.9,"h":109217.6,"l":109168.1,"c":109211.9,"v":113700,"usd":1.0412078}
{"ts":1758881400000,"o":109211.9,"h":109226.2,"l":109204.8,"c":109226.2,"v":238200,"usd":2.18107439}
{"ts":1758881460000,"o":109226.2,"h":109254.1,"l":109226.1,"c":109254,"v":145100,"usd":1.32819371}
{"ts":1758881520000,"o":109254,"h":109288.8,"l":109232.3,"c":109285.4,"v":102400,"usd":0.93719654}
{"ts":1758881580000,"o":109285.4,"h":109285.3,"l":109201.1,"c":109248.8,"v":258100,"usd":2.36216887}
{"ts":1758881640000,"o":109248.8,"h":109259.1,"l":109200,"c":109200.3,"v":374300,"usd":3.42642344}
{"ts":1758881700000,"o":109200.3,"h":109236.9,"l":109200,"c":109204.8,"v":148900,"usd":1.36331624}
{"ts":1758881760000,"o":109204.8,"h":109207.3,"l":109158,"c":109158.1,"v":261300,"usd":2.39294381}
{"ts":1758881820000,"o":109158.1,"h":109198.6,"l":109150,"c":109198,"v":393100,"usd":3.6002199}
{"ts":1758881880000,"o":109198,"h":109194,"l":109000.1,"c":109042.1,"v":2269200,"usd":20.80219648}
{"ts":1758881940000,"o":109042.1,"h":109139.9,"l":109047.4,"c":109074.1,"v":1201600,"usd":11.01291726}
{"ts":1758882000000,"o":109074.1,"h":109133.2,"l":109041.2,"c":109059.3,"v":461900,"usd":4.23464487}
{"ts":1758882060000,"o":109059.3,"h":109140,"l":109059.4,"c":109140,"v":543000,"usd":4.97736921}
{"ts":1758882120000,"o":109140,"h":109147.7,"l":109087.6,"c":109102.2,"v":162600,"usd":1.49002478}
{"ts":1758882180000,"o":109102.2,"h":109107.2,"l":109073.2,"c":109107.2,"v":93000,"usd":0.85253183}
{"ts":1758882240000,"o":109107.2,"h":109130.2,"l":109107.2,"c":109130.2,"v":83700,"usd":0.76710975}
{"ts":1758882300000,"o":109130.2,"h":109130.1,"l":109057.3,"c":109057.4,"v":301000,"usd":2.75863604}
{"ts":1758882360000,"o":109057.4,"h":109150,"l":109082,"c":109150,"v":560900,"usd":5.1397222}
{"ts":1758882420000,"o":109150,"h":109147.6,"l":109106.2,"c":109119.7,"v":157400,"usd":1.44220878}
{"ts":1758882480000,"o":109119.7,"h":109154.4,"l":109131.1,"c":109154.4,"v":63000,"usd":0.57725026}
{"ts":1758882540000,"o":109154.4,"h":109154.6,"l":109119.1,"c":109119.1,"v":210700,"usd":1.93043291}
{"ts":1758882600000,"o":109119.1,"h":109129.9,"l":109097.4,"c":109111.7,"v":91000,"usd":0.83390199}
{"ts":1758882660000,"o":109111.7,"h":109160.5,"l":109097.9,"c":109117.4,"v":70600,"usd":0.64693331}
{"ts":1758882720000,"o":109117.4,"h":109129.2,"l":108962.1,"c":108967.5,"v":926700,"usd":8.49758114}
{"ts":1758882780000,"o":108967.5,"h":108982.8,"l":108877.6,"c":108887.8,"v":866800,"usd":7.95772451}
{"ts":1758882840000,"o":108887.8,"h":108907.5,"l":108741.4,"c":108907.5,"v":2412300,"usd":22.16816924}
{"ts":1758882900000,"o":108907.5,"h":109021.7,"l":108900.1,"c":108982,"v":12004100,"usd":110.1670064}
{"ts":1758882960000,"o":108982,"h":108989.5,"l":108954,"c":108956.9,"v":330200,"usd":3.03001613}
{"ts":1758883020000,"o":108956.9,"h":108956.8,"l":108860.7,"c":108872.8,"v":575400,"usd":5.28311784}
{"ts":1758883080000,"o":108872.8,"h":108884,"l":108838.7,"c":108884,"v":253300,"usd":2.32658826}
{"ts":1758883140000,"o":108884,"h":108879.1,"l":108879,"c":108879,"v":33500,"usd":0.30768075}
{"ts":1758883200000,"o":108879,"h":108938.2,"l":108880,"c":108938.2,"v":34900,"usd":0.320467}
{"ts":1758883260000,"o":108938.2,"h":108938.1,"l":108910,"c":108932,"v":230500,"usd":2.11592719}
{"ts":1758883320000,"o":108932,"h":108932.1,"l":108890.8,"c":108897.8,"v":321200,"usd":2.94916216}
{"ts":1758883380000,"o":108897.8,"h":108892,"l":108858.2,"c":108880.1,"v":136300,"usd":1.25179891}
{"ts":1758883440000,"o":108880.1,"h":108880,"l":108855.7,"c":108871.9,"v":73800,"usd":0.67783497}
{"ts":1758883500000,"o":108871.9,"h":108888.8,"l":108853.9,"c":108853.9,"v":145300,"usd":1.3345466}
{"ts":1758883560000,"o":108853.9,"h":108864.4,"l":108820.1,"c":108821.7,"v":76100,"usd":0.69920286}
{"ts":1758883620000,"o":108821.7,"h":108858,"l":108811.9,"c":108830.5,"v":408200,"usd":3.75053603}
{"ts":1758883680000,"o":108830.5,"h":108857.9,"l":108806.6,"c":108820.9,"v":164700,"usd":1.51322869}
{"ts":1758883740000,"o":108820.9,"h":108837,"l":108714.7,"c":108837,"v":796100,"usd":7.31784556}
{"ts":1758883800000,"o":108837,"h":108857.9,"l":108820.5,"c":108849.3,"v":186200,"usd":1.71077432}
{"ts":1758883860000,"o":108849.3,"h":108916.3,"l":108855,"c":108916.3,"v":98600,"usd":0.9054953}
{"ts":1758883920000,"o":108916.3,"h":108964.6,"l":108880.6,"c":108956.1,"v":849900,"usd":7.80190473}
{"ts":1758883980000,"o":108956.1,"h":108964.6,"l":108911.1,"c":108964.6,"v":221500,"usd":2.03315038}
{"ts":1758884040000,"o":108964.6,"h":108970.1,"l":108964.5,"c":108969,"v":53400,"usd":0.49006376}
{"ts":1758884100000,"o":108969,"h":108985.4,"l":108945.2,"c":108945.3,"v":287300,"usd":2.6362326}
{"ts":1758884160000,"o":108945.3,"h":108968,"l":108903.1,"c":108950.2,"v":190700,"usd":1.75036477}
{"ts":1758884220000,"o":108950.2,"h":108950.1,"l":108908.4,"c":108924.6,"v":127100,"usd":1.16679069}
{"ts":1758884280000,"o":108924.6,"h":108935.4,"l":108924.7,"c":108935.4,"v":10000,"usd":0.09180556}
{"ts":1758884340000,"o":108935.4,"h":108935.9,"l":108919.2,"c":108919.2,"v":268600,"usd":2.46571312}
{"ts":1758884400000,"o":108919.2,"h":108920.2,"l":108903.2,"c":108920.2,"v":94700,"usd":0.86948443}
{"ts":1758884460000,"o":108920.2,"h":108957.9,"l":108905,"c":108957.9,"v":161600,"usd":1.48357165}
{"ts":1758884520000,"o":108957.9,"h":108970,"l":108925.4,"c":108930.5,"v":158500,"usd":1.45472026}
{"ts":1758884580000,"o":108930.5,"h":108974.9,"l":108925.2,"c":108974.9,"v":113400,"usd":1.04075112}
{"ts":1758884640000,"o":108974.9,"h":108979.9,"l":108933.5,"c":108949.9,"v":351300,"usd":3.22390239}
{"ts":1758884700000,"o":108949.9,"h":108954,"l":108920.7,"c":108925,"v":155100,"usd":1.42373311}
{"ts":1758884760000,"o":108925,"h":108954.9,"l":108916.6,"c":108928,"v":111200,"usd":1.02067272}
{"ts":1758884820000,"o":108928,"h":108935.1,"l":108819.5,"c":108832.5,"v":702100,"usd":6.44732613}
{"ts":1758884880000,"o":108832.5,"h":108859.9,"l":108778.5,"c":108828.6,"v":288300,"usd":2.64978143}
{"ts":1758884940000,"o":108828.6,"h":108846,"l":108780,"c":108780,"v":250400,"usd":2.30130149}
{"ts":1758885000000,"o":108780,"h":108821,"l":108780,"c":108821,"v":12200,"usd":0.11213512}
{"ts":1758885060000,"o":108821,"h":108824,"l":108822.1,"c":108822.1,"v":47100,"usd":0.43281593}
{"ts":1758885120000,"o":108822.1,"h":108894.7,"l":108823,"c":108894.7,"v":257400,"usd":2.36432435}
{"ts":1758885180000,"o":108894.7,"h":108907.3,"l":108827.6,"c":108887.2,"v":949200,"usd":8.71750848}
{"ts":1758885240000,"o":108887.2,"h":108883.6,"l":108800,"c":108829.3,"v":124900,"usd":1.14757694}
{"ts":1758885300000,"o":108829.3,"h":108833,"l":108780.1,"c":108792.4,"v":155800,"usd":1.43205842}
{"ts":1758885360000,"o":108792.4,"h":108790,"l":108717.5,"c":108730,"v":197000,"usd":1.81157639}
{"ts":1758885420000,"o":108730,"h":108765.1,"l":108706.2,"c":108744.8,"v":634500,"usd":5.8353432}
{"ts":1758885480000,"o":108744.8,"h":108744.8,"l":108716.5,"c":108727,"v":111200,"usd":1.02276682}
{"ts":1758885540000,"o":108727,"h":108729,"l":108682.4,"c":108712,"v":410600,"usd":3.77710732}
{"ts":1758885600000,"o":108712,"h":108790,"l":108648,"c":108769.2,"v":1501900,"usd":13.8135445}
{"ts":1758885660000,"o":108769.2,"h":108871.7,"l":108742.7,"c":108871.7,"v":364900,"usd":3.35399121}
{"ts":1758885720000,"o":108871.7,"h":108871.7,"l":108752.9,"c":108766.5,"v":643000,"usd":5.90761603}
{"ts":1758885780000,"o":108766.5,"h":108773,"l":108731.2,"c":108773,"v":154000,"usd":1.41593173}
{"ts":1758885840000,"o":108773,"h":108782.6,"l":108730.1,"c":108756,"v":85300,"usd":0.78440277}
{"ts":1758885900000,"o":108756,"h":108787.7,"l":108732.7,"c":108732.7,"v":171900,"usd":1.58033858}
{"ts":1758885960000,"o":108732.7,"h":108766,"l":108729.3,"c":108729.3,"v":69400,"usd":0.63816798}
{"ts":1758886020000,"o":108729.3,"h":108832.8,"l":108733,"c":108832.8,"v":250300,"usd":2.30090765}
{"ts":1758886080000,"o":108832.8,"h":108814.2,"l":108770.6,"c":108770.6,"v":55000,"usd":0.50548283}
{"ts":1758886140000,"o":108770.6,"h":108818.7,"l":108737.9,"c":108818.7,"v":154400,"usd":1.4194058}
{"ts":1758886200000,"o":108818.7,"h":108818.8,"l":108755.7,"c":108790.5,"v":233100,"usd":2.14270915}
{"ts":1758886260000,"o":108790.5,"h":108808,"l":108783.3,"c":108808,"v":430500,"usd":3.95734324}
{"ts":1758886320000,"o":108808,"h":108905.9,"l":108811.5,"c":108905.9,"v":1251100,"usd":11.49212148}
{"ts":1758886380000,"o":108905.9,"h":108938,"l":108883.9,"c":108937.9,"v":606900,"usd":5.57327446}
{"ts":1758886440000,"o":108937.9,"h":109024,"l":108938,"c":108958.9,"v":1393300,"usd":12.78503254}
{"ts":1758886500000,"o":108958.9,"h":109002,"l":108958.9,"c":109002,"v":548000,"usd":5.029225}
{"ts":1758886560000,"o":109002,"h":108991.6,"l":108972.5,"c":108978.1,"v":407200,"usd":3.73670931}
{"ts":1758886620000,"o":108978.1,"h":108978.1,"l":108936.2,"c":108942.5,"v":693600,"usd":6.36630068}
{"ts":1758886680000,"o":108942.5,"h":109016.6,"l":108936,"c":109015,"v":543900,"usd":4.99228953}
{"ts":1758886740000,"o":109015,"h":109042.3,"l":109000.1,"c":109000.2,"v":669100,"usd":6.13800265}
{"ts":1758886800000,"o":109000.2,"h":109080,"l":109000.2,"c":109067,"v":610400,"usd":5.5979582}
{"ts":1758886860000,"o":109067,"h":109104.7,"l":109067,"c":109084.2,"v":454100,"usd":4.16340555}
{"ts":1758886920000,"o":109084.2,"h":109124.2,"l":109084.3,"c":109124.2,"v":408300,"usd":3.74241014}
{"ts":1758886980000,"o":109124.2,"h":109151.9,"l":109107.6,"c":109146,"v":630600,"usd":5.7788456}
{"ts":1758887040000,"o":109146,"h":109140.8,"l":109094.3,"c":109114.5,"v":530900,"usd":4.8660035}
{"ts":1758887100000,"o":109114.5,"h":109114.5,"l":109060,"c":109067,"v":545800,"usd":5.00407134}
{"ts":1758887160000,"o":109067,"h":109067.1,"l":109027.9,"c":109059.9,"v":497800,"usd":4.56550446}
{"ts":1758887220000,"o":109059.9,"h":109056,"l":109006,"c":109053.8,"v":527600,"usd":4.83961989}
{"ts":1758887280000,"o":109053.8,"h":109137.5,"l":109057,"c":109137.5,"v":459500,"usd":4.21229276}
{"ts":1758887340000,"o":109137.5,"h":109160.3,"l":109143.9,"c":109160.2,"v":502600,"usd":4.60476721}
{"ts":1758887400000,"o":109160.2,"h":109160.1,"l":109149.5,"c":109154,"v":507700,"usd":4.65127595}
{"ts":1758887460000,"o":109154,"h":109224.5,"l":109158,"c":109224.5,"v":520500,"usd":4.76766529}
{"ts":1758887520000,"o":109224.5,"h":109224.4,"l":109183.4,"c":109183.5,"v":428000,"usd":3.91890558}
{"ts":1758887580000,"o":109183.5,"h":109188.1,"l":109183.4,"c":109186,"v":395800,"usd":3.62504044}
{"ts":1758887640000,"o":109186,"h":109184,"l":109150.1,"c":109168.7,"v":782400,"usd":7.16749105}
{"ts":1758887700000,"o":109168.7,"h":109238.1,"l":109168.8,"c":109228.2,"v":471600,"usd":4.31907133}
{"ts":1758887760000,"o":109228.2,"h":109228.1,"l":109197.8,"c":109209,"v":569700,"usd":5.21668459}
{"ts":1758887820000,"o":109209,"h":109209.1,"l":109185,"c":109185,"v":292900,"usd":2.68219202}
{"ts":1758887880000,"o":109185,"h":109185.9,"l":109134.3,"c":109134.3,"v":1474300,"usd":13.5057791}
{"ts":1758887940000,"o":109134.3,"h":109145.2,"l":109115.3,"c":109133,"v":797300,"usd":7.30640266}
{"ts":1758888000000,"o":109133,"h":109147.2,"l":109135,"c":109147.2,"v":27100,"usd":0.24828994}
{"ts":1758888060000,"o":109147.2,"h":109147.1,"l":109088.3,"c":109100,"v":638200,"usd":5.84927444}
{"ts":1758888120000,"o":109100,"h":109116.1,"l":109094,"c":109116.1,"v":27900,"usd":0.25571029}
{"ts":1758888180000,"o":109116.1,"h":109116,"l":109072.9,"c":109088.1,"v":154500,"usd":1.4161528}
{"ts":1758888240000,"o":109088.1,"h":109122.7,"l":109049.3,"c":109051.6,"v":128800,"usd":1.18052954}
{"ts":1758888300000,"o":109051.6,"h":109095.3,"l":109059,"c":109095.3,"v":45300,"usd":0.41529997}
{"ts":1758888360000,"o":109095.3,"h":109095.3,"l":109095.3,"c":109095.3,"v":0,"usd":0}
{"ts":1758888420000,"o":109095.3,"h":109111.8,"l":109086.1,"c":109095.8,"v":375100,"usd":3.43805823}
{"ts":1758888480000,"o":109095.8,"h":109108,"l":109069.8,"c":109085.6,"v":242500,"usd":2.22273941}
{"ts":1758888540000,"o":109085.6,"h":109072.4,"l":109020.1,"c":109056,"v":340000,"usd":3.11777198}
{"ts":1758888600000,"o":109056,"h":109060.6,"l":109020,"c":109021,"v":237700,"usd":2.18017412}
{"ts":1758888660000,"o":109021,"h":109048.7,"l":108977.2,"c":108977.3,"v":104100,"usd":0.95488577}
{"ts":1758888720000,"o":108977.3,"h":108977.3,"l":108909,"c":108963.5,"v":236100,"usd":2.16696603}
{"ts":1758888780000,"o":108963.5,"h":108970.9,"l":108939,"c":108939,"v":136900,"usd":1.25641029}
{"ts":1758888840000,"o":108939,"h":108939,"l":108910,"c":108925,"v":53200,"usd":0.48837365}
{"ts":1758888900000,"o":108925,"h":108928.2,"l":108900,"c":108900.1,"v":145200,"usd":1.33315747}
{"ts":1758888960000,"o":108900.1,"h":108969.2,"l":108900.1,"c":108969.2,"v":228400,"usd":2.09650947}
{"ts":1758889020000,"o":108969.2,"h":109100,"l":108969.3,"c":109087.3,"v":350600,"usd":3.21528198}
{"ts":1758889080000,"o":109087.3,"h":109122,"l":109062.3,"c":109062.3,"v":679600,"usd":6.22827798}
{"ts":1758889140000,"o":109062.3,"h":109099.5,"l":109069.9,"c":109072,"v":97100,"usd":0.89017233}
{"ts":1758889200000,"o":109072,"h":109070,"l":109014.3,"c":109043,"v":109000,"usd":0.9996187}
{"ts":1758889260000,"o":109043,"h":109043,"l":108955.1,"c":108971,"v":204200,"usd":1.87351756}
{"ts":1758889320000,"o":108971,"h":108979.8,"l":108879.8,"c":108900,"v":175900,"usd":1.61504386}
{"ts":1758889380000,"o":108900,"h":108899.9,"l":108850,"c":108850.2,"v":102500,"usd":0.9414619}
{"ts":1758889440000,"o":108850.2,"h":108896.7,"l":108820.8,"c":108896.7,"v":273500,"usd":2.5127778}
{"ts":1758889500000,"o":108896.7,"h":108932.9,"l":108877.5,"c":108906.1,"v":157300,"usd":1.44457474}
{"ts":1758889560000,"o":108906.1,"h":108927.4,"l":108906.1,"c":108912.1,"v":65000,"usd":0.5967472}
{"ts":1758889620000,"o":108912.1,"h":108906.1,"l":108848.6,"c":108884.8,"v":80400,"usd":0.73834833}
{"ts":1758889680000,"o":108884.8,"h":109035.1,"l":108894.2,"c":109002.8,"v":106500,"usd":0.9771821}
{"ts":1758889740000,"o":109002.8,"h":109109.8,"l":108978.4,"c":109057.6,"v":365000,"usd":3.34666622}
{"ts":1758889800000,"o":109057.6,"h":109190.1,"l":109067.5,"c":109156.8,"v":607400,"usd":5.5652647}
{"ts":1758889860000,"o":109156.8,"h":109185.6,"l":108956.7,"c":109131.6,"v":5749800,"usd":52.71843855}
{"ts":1758889920000,"o":109131.6,"h":109260.9,"l":109127.9,"c":109201.7,"v":1660400,"usd":15.20244261}
{"ts":1758889980000,"o":109201.7,"h":109502.9,"l":109209.5,"c":109409.2,"v":1995100,"usd":18.23547749}
{"ts":1758890040000,"o":109409.2,"h":109430.7,"l":109251.2,"c":109288.2,"v":304600,"usd":2.7858915}
{"ts":1758890100000,"o":109288.2,"h":109379,"l":109257.3,"c":109350.2,"v":1571000,"usd":14.37189359}
{"ts":1758890160000,"o":109350.2,"h":109446.7,"l":109332,"c":109370.1,"v":648200,"usd":5.92547785}
{"ts":1758890220000,"o":109370.1,"h":109580,"l":109337.3,"c":109536,"v":1428500,"usd":13.04705709}
{"ts":1758890280000,"o":109536,"h":109603.4,"l":109485.8,"c":109487.1,"v":1478600,"usd":13.49734539}
{"ts":1758890340000,"o":109487.1,"h":109486.7,"l":109326.5,"c":109394.3,"v":337600,"usd":3.08607328}
{"ts":1758890400000,"o":109394.3,"h":109409.7,"l":109306.2,"c":109371.7,"v":116100,"usd":1.06164207}
{"ts":1758890460000,"o":109371.7,"h":109390.3,"l":109340.7,"c":109367,"v":187000,"usd":1.7099989}
{"ts":1758890520000,"o":109367,"h":109390.3,"l":109307.6,"c":109318,"v":276000,"usd":2.52412514}
{"ts":1758890580000,"o":109318,"h":109415.3,"l":109306.5,"c":109415.3,"v":231800,"usd":2.12017419}
{"ts":1758890640000,"o":109415.3,"h":109466.6,"l":109413.5,"c":109415.4,"v":296700,"usd":2.71137045}
{"ts":1758890700000,"o":109415.4,"h":109560,"l":109424.8,"c":109519,"v":628500,"usd":5.73891135}
{"ts":1758890760000,"o":109519,"h":109565.5,"l":109416.4,"c":109437.2,"v":596900,"usd":5.45251753}
{"ts":1758890820000,"o":109437.2,"h":109509.8,"l":109437.1,"c":109509,"v":153100,"usd":1.39843364}
{"ts":1758890880000,"o":109509,"h":109499.2,"l":109444.1,"c":109453,"v":385000,"usd":3.51659527}
{"ts":1758890940000,"o":109453,"h":109533.4,"l":109449.1,"c":109497.5,"v":272500,"usd":2.48905735}
{"ts":1758891000000,"o":109497.5,"h":109488.8,"l":109413.3,"c":109424.3,"v":132100,"usd":1.20700962}
{"ts":1758891060000,"o":109424.3,"h":109472.7,"l":109381,"c":109381,"v":44200,"usd":0.40396895}
{"ts":1758891120000,"o":109381,"h":109420.7,"l":109360,"c":109396.4,"v":118900,"usd":1.08700164}
{"ts":1758891180000,"o":109396.4,"h":109396,"l":109292,"c":109342.6,"v":345700,"usd":3.1619077}
{"ts":1758891240000,"o":109342.6,"h":109338,"l":109280,"c":109288,"v":41700,"usd":0.38150221}
{"ts":1758891300000,"o":109288,"h":109283.4,"l":109200,"c":109275.1,"v":192700,"usd":1.76383839}
{"ts":1758891360000,"o":109275.1,"h":109314.4,"l":109256.8,"c":109314.4,"v":28500,"usd":0.26078924}
{"ts":1758891420000,"o":109314.4,"h":109376.1,"l":109314.4,"c":109376.1,"v":33800,"usd":0.3090605}
{"ts":1758891480000,"o":109376.1,"h":109446.7,"l":109359.2,"c":109416.5,"v":335700,"usd":3.068844}
{"ts":1758891540000,"o":109416.5,"h":109455.9,"l":109405.9,"c":109414.7,"v":15200,"usd":0.13889582}
{"ts":1758891600000,"o":109414.7,"h":109465.5,"l":109409,"c":109409,"v":75100,"usd":0.68617115}
{"ts":1758891660000,"o":109409,"h":109540.9,"l":109397.1,"c":109397.1,"v":1391900,"usd":12.71702608}
{"ts":1758891720000,"o":109397.1,"h":109433.5,"l":109371.2,"c":109378.5,"v":317600,"usd":2.90321326}
{"ts":1758891780000,"o":109378.5,"h":109419.9,"l":109341.3,"c":109352.6,"v":36300,"usd":0.33185537}
{"ts":1758891840000,"o":109352.6,"h":109355.8,"l":109325.9,"c":109355.8,"v":15500,"usd":0.1417536}
{"ts":1758891900000,"o":109355.8,"h":109438,"l":109324.9,"c":109360.1,"v":1000700,"usd":9.14820305}
{"ts":1758891960000,"o":109360.1,"h":109416.8,"l":109368.3,"c":109410.5,"v":460100,"usd":4.20584069}
{"ts":1758892020000,"o":109410.5,"h":109415,"l":109262.5,"c":109262.5,"v":572900,"usd":5.23897879}
{"ts":1758892080000,"o":109262.5,"h":109287.2,"l":109224.1,"c":109269.3,"v":162100,"usd":1.48363373}
{"ts":1758892140000,"o":109269.3,"h":109290.9,"l":109223.5,"c":109263.2,"v":160700,"usd":1.47083933}
{"ts":1758892200000,"o":109263.2,"h":109281.2,"l":109240.1,"c":109281.2,"v":16000,"usd":0.14644645}
{"ts":1758892260000,"o":109281.2,"h":109289.4,"l":109206.5,"c":109254.8,"v":552100,"usd":5.05453745}
{"ts":1758892320000,"o":109254.8,"h":109276,"l":109234,"c":109260,"v":88600,"usd":0.81085541}
{"ts":1758892380000,"o":109260,"h":109252,"l":109190.4,"c":109212.2,"v":69500,"usd":0.63631611}
{"ts":1758892440000,"o":109212.2,"h":109221.1,"l":109182.8,"c":109208,"v":191200,"usd":1.75082446}
{"ts":1758892500000,"o":109208,"h":109201.9,"l":109180,"c":109186.1,"v":45000,"usd":0.41211629}
{"ts":1758892560000,"o":109186.1,"h":109209.9,"l":109170,"c":109170,"v":67600,"usd":0.61907328}
{"ts":1758892620000,"o":109170,"h":109163.3,"l":109110.2,"c":109110.2,"v":98100,"usd":0.89880755}
{"ts":1758892680000,"o":109110.2,"h":109139.4,"l":109106,"c":109110,"v":104200,"usd":0.95484069}
{"ts":1758892740000,"o":109110,"h":109188.6,"l":109110,"c":109188.6,"v":112500,"usd":1.03072847}
{"ts":1758892800000,"o":109188.6,"h":109252.7,"l":109170,"c":109252,"v":251200,"usd":2.29979979}
{"ts":1758892860000,"o":109252,"h":109319,"l":109239.1,"c":109308.1,"v":55300,"usd":0.50599841}
{"ts":1758892920000,"o":109308.1,"h":109355.7,"l":109308.2,"c":109355.7,"v":30200,"usd":0.27621961}
{"ts":1758892980000,"o":109355.7,"h":109355.8,"l":109328.1,"c":109335.4,"v":136200,"usd":1.24549692}
{"ts":1758893040000,"o":109335.4,"h":109352.3,"l":109292.2,"c":109292.2,"v":258300,"usd":2.36285459}
{"ts":1758893100000,"o":109292.2,"h":109297.9,"l":109201.1,"c":109234.6,"v":112200,"usd":1.02704008}
{"ts":1758893160000,"o":109234.6,"h":109236,"l":109216.8,"c":109236,"v":18300,"usd":0.16753405}
{"ts":1758893220000,"o":109236,"h":109269.6,"l":109209.7,"c":109237,"v":143000,"usd":1.30910802}
{"ts":1758893280000,"o":109237,"h":109253.9,"l":109166.5,"c":109182.4,"v":136100,"usd":1.24621278}
{"ts":1758893340000,"o":109182.4,"h":109254.3,"l":109178.6,"c":109218.7,"v":170200,"usd":1.55839765}
{"ts":1758893400000,"o":109218.7,"h":109218.5,"l":109131.9,"c":109191.3,"v":75200,"usd":0.68887616}
{"ts":1758893460000,"o":109191.3,"h":109234,"l":109027,"c":109027,"v":1211500,"usd":11.0987027}
{"ts":1758893520000,"o":109027,"h":109168,"l":109002.1,"c":109117,"v":899300,"usd":8.24275301}
{"ts":1758893580000,"o":109117,"h":109368.9,"l":109122.8,"c":109362.5,"v":514700,"usd":4.71056566}
{"ts":1758893640000,"o":109362.5,"h":109356.3,"l":109153.2,"c":109153.2,"v":626100,"usd":5.73057546}
{"ts":1758893700000,"o":109153.2,"h":109239.1,"l":109130.4,"c":109211.8,"v":152500,"usd":1.39688036}
{"ts":1758893760000,"o":109211.8,"h":109370.5,"l":109205.5,"c":109290.4,"v":884500,"usd":8.09368593}
{"ts":1758893820000,"o":109290.4,"h":109398.9,"l":109265.1,"c":109318.7,"v":655800,"usd":5.99898598}
{"ts":1758893880000,"o":109318.7,"h":109395.9,"l":109326.3,"c":109365.4,"v":249800,"usd":2.28382084}
{"ts":1758893940000,"o":109365.4,"h":109518.9,"l":109319.8,"c":109475.4,"v":624000,"usd":5.70224761}
{"ts":1758894000000,"o":109475.4,"h":109644.8,"l":109425.2,"c":109585.1,"v":523000,"usd":4.77241262}
{"ts":1758894060000,"o":109585.1,"h":109649.9,"l":109490.2,"c":109514.2,"v":699000,"usd":6.37934216}
{"ts":1758894120000,"o":109514.2,"h":109581.5,"l":109367.3,"c":109444.2,"v":527000,"usd":4.81362458}
{"ts":1758894180000,"o":109444.2,"h":109556.3,"l":109417.5,"c":109541.4,"v":101200,"usd":0.92419187}
{"ts":1758894240000,"o":109541.4,"h":109662.7,"l":109574.9,"c":109624.2,"v":269300,"usd":2.45650549}
{"ts":1758894300000,"o":109624.2,"h":109656.4,"l":109578.6,"c":109623.1,"v":180100,"usd":1.64280047}
{"ts":1758894360000,"o":109623.1,"h":109639.9,"l":109542.2,"c":109560.4,"v":467400,"usd":4.26515594}
{"ts":1758894420000,"o":109560.4,"h":109690.8,"l":109509.6,"c":109690.8,"v":489900,"usd":4.46936121}
{"ts":1758894480000,"o":109690.8,"h":109694.4,"l":109557.4,"c":109557.4,"v":1337200,"usd":12.2012874}
{"ts":1758894540000,"o":109557.4,"h":109697.4,"l":109510.1,"c":109594,"v":905600,"usd":8.26372274}
{"ts":1758894600000,"o":109594,"h":109742.8,"l":109594.1,"c":109682.6,"v":908900,"usd":8.28676024}
{"ts":1758894660000,"o":109682.6,"h":109749.9,"l":109600,"c":109603.6,"v":995300,"usd":9.07508286}
{"ts":1758894720000,"o":109603.6,"h":109636.1,"l":109520.6,"c":109585.6,"v":562500,"usd":5.13311632}
{"ts":1758894780000,"o":109585.6,"h":109694.2,"l":109581.7,"c":109622.7,"v":756600,"usd":6.90140834}
{"ts":1758894840000,"o":109622.7,"h":109700,"l":109595.5,"c":109682.8,"v":137700,"usd":1.25534185}
{"ts":1758894900000,"o":109682.8,"h":109748.8,"l":109687.2,"c":109699.9,"v":322800,"usd":2.9423944}
{"ts":1758894960000,"o":109699.9,"h":109756.7,"l":109628.5,"c":109669.9,"v":11838200,"usd":107.91248307}
{"ts":1758895020000,"o":109669.9,"h":109717.7,"l":109635.5,"c":109717.7,"v":281100,"usd":2.56326321}
{"ts":1758895080000,"o":109717.7,"h":109780.1,"l":109689.6,"c":109708.2,"v":11458100,"usd":104.44269528}
{"ts":1758895140000,"o":109708.2,"h":109707.7,"l":109640.5,"c":109687.8,"v":621100,"usd":5.66259244}
{"ts":1758895200000,"o":109687.8,"h":109725.2,"l":109631.2,"c":109677.7,"v":1083000,"usd":9.87511313}
{"ts":1758895260000,"o":109677.7,"h":109764,"l":109656,"c":109704.4,"v":915700,"usd":8.3463281}
{"ts":1758895320000,"o":109704.4,"h":109692.5,"l":109608.3,"c":109653.4,"v":550700,"usd":5.02186439}
{"ts":1758895380000,"o":109653.4,"h":109683,"l":109560.1,"c":109561.9,"v":891700,"usd":8.13541156}
{"ts":1758895440000,"o":109561.9,"h":109561.8,"l":109480,"c":109487.3,"v":603300,"usd":5.50892948}
{"ts":1758895500000,"o":109487.3,"h":109487.3,"l":109400,"c":109422.9,"v":562700,"usd":5.14118965}
{"ts":1758895560000,"o":109422.9,"h":109479.9,"l":109360.1,"c":109447.9,"v":648100,"usd":5.92330906}
{"ts":1758895620000,"o":109447.9,"h":109459,"l":109370.1,"c":109393.9,"v":662300,"usd":6.0531419}
{"ts":1758895680000,"o":109393.9,"h":109393.8,"l":109334.2,"c":109355,"v":338000,"usd":3.09062909}
{"ts":1758895740000,"o":109355,"h":109529.2,"l":109366.1,"c":109506.8,"v":568000,"usd":5.19044306}
{"ts":1758895800000,"o":109506.8,"h":109511.5,"l":109421.8,"c":109476.8,"v":777000,"usd":7.09706316}
{"ts":1758895860000,"o":109476.8,"h":109549.9,"l":109475.3,"c":109490.5,"v":808700,"usd":7.38512706}
{"ts":1758895920000,"o":109490.5,"h":109519.4,"l":109372.5,"c":109417.5,"v":981800,"usd":8.96928711}
{"ts":1758895980000,"o":109417.5,"h":109452.9,"l":109416.7,"c":109434.8,"v":255100,"usd":2.33093174}
{"ts":1758896040000,"o":109434.8,"h":109426.1,"l":109270,"c":109282.6,"v":1032500,"usd":9.44219892}
{"ts":1758896100000,"o":109282.6,"h":109329.3,"l":109260.6,"c":109321.5,"v":961300,"usd":8.79433986}
{"ts":1758896160000,"o":109321.5,"h":109321.5,"l":109177.4,"c":109208.6,"v":686400,"usd":6.28440992}
{"ts":1758896220000,"o":109208.6,"h":109322.2,"l":109208.7,"c":109274.5,"v":563600,"usd":5.15709048}
{"ts":1758896280000,"o":109274.5,"h":109368.1,"l":109277.4,"c":109368.1,"v":233800,"usd":2.13853619}
{"ts":1758896340000,"o":109368.1,"h":109409.9,"l":109288,"c":109336.6,"v":553200,"usd":5.05852901}
{"ts":1758896400000,"o":109336.6,"h":109437.9,"l":109336.6,"c":109425,"v":161800,"usd":1.47872139}
{"ts":1758896460000,"o":109425,"h":109461.3,"l":109363.5,"c":109390,"v":167300,"usd":1.52916266}
{"ts":1758896520000,"o":109390,"h":109389.4,"l":109240.7,"c":109284.6,"v":439600,"usd":4.02114389}
{"ts":1758896580000,"o":109284.6,"h":109306.7,"l":109136.5,"c":109162.4,"v":561100,"usd":5.13703646}
{"ts":1758896640000,"o":109162.4,"h":109215.3,"l":109160.1,"c":109179.6,"v":222400,"usd":2.03687452}
{"ts":1758896700000,"o":109179.6,"h":109205.6,"l":109056.6,"c":109145.5,"v":560500,"usd":5.13758968}
{"ts":1758896760000,"o":109145.5,"h":109138.7,"l":108966.7,"c":109022,"v":969300,"usd":8.8905234}
{"ts":1758896820000,"o":109022,"h":109061.7,"l":108933.4,"c":108948.4,"v":425400,"usd":3.90319723}
{"ts":1758896880000,"o":108948.4,"h":108990.2,"l":108958.7,"c":108962.8,"v":302700,"usd":2.77780179}
{"ts":1758896940000,"o":108962.8,"h":109008.9,"l":108941.6,"c":108990,"v":521900,"usd":4.78898419}
{"ts":1758897000000,"o":108990,"h":109123.8,"l":108991,"c":109089,"v":657800,"usd":6.02934653}
{"ts":1758897060000,"o":109089,"h":109094.5,"l":108969.6,"c":108975.8,"v":625600,"usd":5.73895298}
{"ts":1758897120000,"o":108975.8,"h":109002.4,"l":108909.2,"c":108961.4,"v":637400,"usd":5.85026466}
{"ts":1758897180000,"o":108961.4,"h":109021.3,"l":108872.3,"c":108915.5,"v":648500,"usd":5.95335875}
{"ts":1758897240000,"o":108915.5,"h":108978.4,"l":108900,"c":108940.1,"v":492100,"usd":4.51738886}
{"ts":1758897300000,"o":108940.1,"h":108926.9,"l":108842.1,"c":108854.9,"v":718600,"usd":6.60073475}
{"ts":1758897360000,"o":108854.9,"h":108930.9,"l":108764.7,"c":108907.2,"v":1138500,"usd":10.46093736}
{"ts":1758897420000,"o":108907.2,"h":109056.3,"l":108912.9,"c":108928.8,"v":974700,"usd":8.94505152}
{"ts":1758897480000,"o":108928.8,"h":109007.1,"l":108927.6,"c":108954.9,"v":359600,"usd":3.30021652}
{"ts":1758897540000,"o":108954.9,"h":109064.2,"l":108914.6,"c":109058.7,"v":1025400,"usd":9.40595327}
{"ts":1758897600000,"o":109058.7,"h":109144.7,"l":109058.7,"c":109073.1,"v":1067200,"usd":9.78213238}
{"ts":1758897660000,"o":109073.1,"h":109064.8,"l":108982.6,"c":108982.6,"v":206400,"usd":1.89329878}
{"ts":1758897720000,"o":108982.6,"h":109026,"l":108950.3,"c":108950.4,"v":754200,"usd":6.91987597}
{"ts":1758897780000,"o":108950.4,"h":108962.8,"l":108848.3,"c":108885.2,"v":933600,"usd":8.57362096}
{"ts":1758897840000,"o":108885.2,"h":108921.6,"l":108857.8,"c":108908.2,"v":326500,"usd":2.99838245}
{"ts":1758897900000,"o":108908.2,"h":108946.8,"l":108864.1,"c":108916.9,"v":97100,"usd":0.89157978}
{"ts":1758897960000,"o":108916.9,"h":108972.6,"l":108848.7,"c":108852.9,"v":266500,"usd":2.44745352}
{"ts":1758898020000,"o":108852.9,"h":109009.5,"l":108855.1,"c":108982,"v":103000,"usd":0.94543428}
{"ts":1758898080000,"o":108982,"h":109006.3,"l":108854.2,"c":108899.3,"v":195400,"usd":1.79407407}
{"ts":1758898140000,"o":108899.3,"h":108920.2,"l":108881.6,"c":108908.6,"v":38700,"usd":0.35536508}
{"ts":1758898200000,"o":108908.6,"h":108982,"l":108905.5,"c":108912.2,"v":182300,"usd":1.67332809}
{"ts":1758898260000,"o":108912.2,"h":108973.4,"l":108895.2,"c":108935.9,"v":165500,"usd":1.519149}
{"ts":1758898320000,"o":108935.9,"h":109112.6,"l":108936.3,"c":109063.5,"v":712200,"usd":6.53208453}
{"ts":1758898380000,"o":109063.5,"h":109071.1,"l":108912.2,"c":108917.2,"v":160300,"usd":1.47054988}
{"ts":1758898440000,"o":108917.2,"h":108930.5,"l":108888.5,"c":108898.9,"v":165400,"usd":1.51859127}
{"ts":1758898500000,"o":108898.9,"h":108927.8,"l":108862.3,"c":108887.5,"v":216700,"usd":1.9900552}
{"ts":1758898560000,"o":108887.5,"h":108963.6,"l":108874.7,"c":108917.3,"v":204300,"usd":1.8754719}
{"ts":1758898620000,"o":108917.3,"h":108944.5,"l":108824.8,"c":108835.4,"v":818500,"usd":7.51867588}
{"ts":1758898680000,"o":108835.4,"h":108877.6,"l":108819.1,"c":108841,"v":80500,"usd":0.73954724}
{"ts":1758898740000,"o":108841,"h":108866.1,"l":108815.3,"c":108815.3,"v":72800,"usd":0.66879756}
{"ts":1758898800000,"o":108815.3,"h":108850.5,"l":108761.1,"c":108849,"v":440800,"usd":4.05136175}
{"ts":1758898860000,"o":108849,"h":108858,"l":108796.9,"c":108821.7,"v":143800,"usd":1.32136498}
{"ts":1758898920000,"o":108821.7,"h":108935.1,"l":108813.4,"c":108859.5,"v":820800,"usd":7.53890514}
{"ts":1758898980000,"o":108859.5,"h":108950.3,"l":108853.5,"c":108927.1,"v":201800,"usd":1.85277306}
{"ts":1758899040000,"o":108927.1,"h":109035.4,"l":108910.4,"c":109035.4,"v":551300,"usd":5.05864935}
{"ts":1758899100000,"o":109035.4,"h":109110.2,"l":109040.3,"c":109094,"v":1268200,"usd":11.62554941}
{"ts":1758899160000,"o":109094,"h":109134.6,"l":108935.3,"c":108979.9,"v":1206000,"usd":11.05986246}
{"ts":1758899220000,"o":108979.9,"h":109121.5,"l":108962.5,"c":109076.4,"v":349300,"usd":3.20241634}
{"ts":1758899280000,"o":109076.4,"h":109112.3,"l":109066.5,"c":109096.3,"v":283200,"usd":2.59576346}
{"ts":1758899340000,"o":109096.3,"h":109119.2,"l":109063.8,"c":109063.8,"v":139700,"usd":1.28060319}
{"ts":1758899400000,"o":109063.8,"h":109067.2,"l":109037.2,"c":109037.2,"v":23200,"usd":0.21275119}
{"ts":1758899460000,"o":109037.2,"h":109053.4,"l":108945.9,"c":108949.6,"v":132800,"usd":1.21836316}
{"ts":1758899520000,"o":108949.6,"h":108981.7,"l":108930.1,"c":108968.6,"v":845700,"usd":7.76165545}
{"ts":1758899580000,"o":108968.6,"h":108993.8,"l":108926.8,"c":108940,"v":532500,"usd":4.88645215}
{"ts":1758899640000,"o":108940,"h":108967,"l":108945.7,"c":108950.8,"v":73600,"usd":0.6754381}
{"ts":1758899700000,"o":108950.8,"h":108947.4,"l":108926,"c":108947.4,"v":63900,"usd":0.58655132}
{"ts":1758899760000,"o":108947.4,"h":108988,"l":108900,"c":108934.7,"v":132700,"usd":1.21803346}
{"ts":1758899820000,"o":108934.7,"h":109054.3,"l":108934.7,"c":109054.3,"v":20100,"usd":0.18444867}
{"ts":1758899880000,"o":109054.3,"h":109206.6,"l":109054.4,"c":109167.1,"v":1752700,"usd":16.05551847}
{"ts":1758899940000,"o":109167.1,"h":109192.4,"l":109037.6,"c":109055.2,"v":552500,"usd":5.06243797}
{"ts":1758900000000,"o":109055.2,"h":109178,"l":109064.2,"c":109178,"v":24800,"usd":0.22728653}
{"ts":1758900060000,"o":109178,"h":109171.5,"l":109161.5,"c":109161.5,"v":43400,"usd":0.39754482}
{"ts":1758900120000,"o":109161.5,"h":109161.4,"l":109119.6,"c":109157.1,"v":167500,"usd":1.53465386}
{"ts":1758900180000,"o":109157.1,"h":109149.1,"l":109076.4,"c":109127.5,"v":83800,"usd":0.76795785}
{"ts":1758900240000,"o":109127.5,"h":109127.5,"l":109058.5,"c":109095.2,"v":49400,"usd":0.45278958}
{"ts":1758900300000,"o":109095.2,"h":109130.4,"l":109078.5,"c":109114.4,"v":67700,"usd":0.62048366}
{"ts":1758900360000,"o":109114.4,"h":109199.9,"l":109115.8,"c":109199.9,"v":78100,"usd":0.71538621}
{"ts":1758900420000,"o":109199.9,"h":109270.1,"l":109200,"c":109252.2,"v":624000,"usd":5.71166667}
{"ts":1758900480000,"o":109252.2,"h":109295.8,"l":109258.6,"c":109295.8,"v":262700,"usd":2.40419295}
{"ts":1758900540000,"o":109295.8,"h":109300,"l":109279.3,"c":109285,"v":77300,"usd":0.70730008}
{"ts":1758900600000,"o":109285,"h":109334.8,"l":109275.1,"c":109315.7,"v":134900,"usd":1.23408732}
{"ts":1758900660000,"o":109315.7,"h":109347.4,"l":109316.5,"c":109347.4,"v":97200,"usd":0.88908205}
{"ts":1758900720000,"o":109347.4,"h":109347.3,"l":109283.4,"c":109293.6,"v":228900,"usd":2.09361667}
{"ts":1758900780000,"o":109293.6,"h":109319.7,"l":109285,"c":109294.3,"v":163900,"usd":1.49966156}
{"ts":1758900840000,"o":109294.3,"h":109314.2,"l":109233.4,"c":109236.3,"v":430700,"usd":3.94160415}
{"ts":1758900900000,"o":109236.3,"h":109316.1,"l":109236.2,"c":109316.1,"v":509500,"usd":4.66181653}
{"ts":1758900960000,"o":109316.1,"h":109359.9,"l":109307.3,"c":109307.3,"v":429900,"usd":3.93158166}
{"ts":1758901020000,"o":109307.3,"h":109382.8,"l":109307.3,"c":109363.7,"v":128000,"usd":1.17067845}
{"ts":1758901080000,"o":109363.7,"h":109366.4,"l":109234.3,"c":109253.1,"v":148600,"usd":1.35993214}
{"ts":1758901140000,"o":109253.1,"h":109255.4,"l":109140.6,"c":109140.6,"v":531800,"usd":4.86893032}
{"ts":1758901200000,"o":109140.6,"h":109230.2,"l":109148.6,"c":109219,"v":64400,"usd":0.5897926}
{"ts":1758901260000,"o":109219,"h":109288.1,"l":109232.5,"c":109270.3,"v":43300,"usd":0.39629686}
{"ts":1758901320000,"o":109270.3,"h":109327,"l":109275.4,"c":109302.6,"v":97600,"usd":0.89302784}
{"ts":1758901380000,"o":109302.6,"h":109323.7,"l":109284.1,"c":109284.1,"v":46100,"usd":0.42175797}
{"ts":1758901440000,"o":109284.1,"h":109357.3,"l":109296.1,"c":109350.1,"v":395600,"usd":3.61853481}
{"ts":1758901500000,"o":109350.1,"h":109350.1,"l":109295.9,"c":109295.9,"v":31900,"usd":0.29176823}
{"ts":1758901560000,"o":109295.9,"h":109290,"l":109230,"c":109235.3,"v":190100,"usd":1.73997553}
{"ts":1758901620000,"o":109235.3,"h":109272.8,"l":109246.1,"c":109258.3,"v":8500,"usd":0.07779866}
{"ts":1758901680000,"o":109258.3,"h":109253.9,"l":109208.4,"c":109208.4,"v":362600,"usd":3.31958788}
{"ts":1758901740000,"o":109208.4,"h":109255.6,"l":109216.1,"c":109255.6,"v":61600,"usd":0.56400491}
{"ts":1758901800000,"o":109255.6,"h":109262,"l":109220.1,"c":109222.3,"v":12500,"usd":0.11443986}
{"ts":1758901860000,"o":109222.3,"h":109223.8,"l":109100.1,"c":109104.2,"v":180300,"usd":1.65165738}
{"ts":1758901920000,"o":109104.2,"h":109179.2,"l":109121.6,"c":109175.3,"v":215200,"usd":1.97118976}
{"ts":1758901980000,"o":109175.3,"h":109176.7,"l":109104.3,"c":109104.3,"v":458800,"usd":4.20406449}
{"ts":1758902040000,"o":109104.3,"h":109101.6,"l":109062.2,"c":109089.7,"v":94900,"usd":0.86992977}
{"ts":1758902100000,"o":109089.7,"h":109101.3,"l":109060,"c":109076,"v":105300,"usd":0.96535809}
{"ts":1758902160000,"o":109076,"h":109075,"l":109050.1,"c":109050.1,"v":11100,"usd":0.10178057}
{"ts":1758902220000,"o":109050.1,"h":109081.5,"l":109056.5,"c":109061.9,"v":31700,"usd":0.2906316}
{"ts":1758902280000,"o":109061.9,"h":109061.9,"l":109024.1,"c":109024.4,"v":42500,"usd":0.38976254}
{"ts":1758902340000,"o":109024.4,"h":109049.1,"l":109020.1,"c":109020.1,"v":21700,"usd":0.19901232}
{"ts":1758902400000,"o":109020.1,"h":109030.7,"l":109029.8,"c":109030.7,"v":16800,"usd":0.15408614}
{"ts":1758902460000,"o":109030.7,"h":109073.1,"l":109038.5,"c":109044.3,"v":26800,"usd":0.24572115}
{"ts":1758902520000,"o":109044.3,"h":109090.4,"l":109038.3,"c":109090.3,"v":81300,"usd":0.74534308}
{"ts":1758902580000,"o":109090.3,"h":109136.2,"l":109079.1,"c":109107.9,"v":52600,"usd":0.48209374}
{"ts":1758902640000,"o":109107.9,"h":109186.1,"l":109080.5,"c":109154.8,"v":354600,"usd":3.24972749}
{"ts":1758902700000,"o":109154.8,"h":109200,"l":109116.2,"c":109200,"v":60600,"usd":0.55512317}
{"ts":1758902760000,"o":109200,"h":109239,"l":109200,"c":109237.3,"v":83900,"usd":0.76812437}
{"ts":1758902820000,"o":109237.3,"h":109282.3,"l":109237.3,"c":109258.4,"v":67100,"usd":0.61409083}
{"ts":1758902880000,"o":109258.4,"h":109250,"l":109222.3,"c":109225.2,"v":33100,"usd":0.30300527}
{"ts":1758902940000,"o":109225.2,"h":109265.2,"l":109223.2,"c":109265.2,"v":40700,"usd":0.37260936}
{"ts":1758903000000,"o":109265.2,"h":109265.2,"l":109235,"c":109264,"v":19100,"usd":0.17480872}
{"ts":1758903060000,"o":109264,"h":109276.6,"l":109231.8,"c":109276.6,"v":195700,"usd":1.79136371}
{"ts":1758903120000,"o":109276.6,"h":109333.8,"l":109253.5,"c":109299.7,"v":526900,"usd":4.82091654}
{"ts":1758903180000,"o":109299.7,"h":109335.1,"l":109292.7,"c":109294.3,"v":61600,"usd":0.56354952}
{"ts":1758903240000,"o":109294.3,"h":109293.8,"l":109273.2,"c":109273.7,"v":63800,"usd":0.58383007}
{"ts":1758903300000,"o":109273.7,"h":109295,"l":109270.1,"c":109279.4,"v":149500,"usd":1.36810081}
{"ts":1758903360000,"o":109279.4,"h":109322.2,"l":109266.5,"c":109293.7,"v":145400,"usd":1.3305188}
{"ts":1758903420000,"o":109293.7,"h":109364.4,"l":109279.1,"c":109345.8,"v":448900,"usd":4.10601843}
{"ts":1758903480000,"o":109345.8,"h":109409.1,"l":109309.6,"c":109409,"v":251400,"usd":2.29931216}
{"ts":1758903540000,"o":109409,"h":109470,"l":109389,"c":109470,"v":451100,"usd":4.12192454}
{"ts":1758903600000,"o":109470,"h":109540.6,"l":109480,"c":109540.6,"v":506300,"usd":4.62319663}
{"ts":1758903660000,"o":109540.6,"h":109549.4,"l":109525.1,"c":109549.4,"v":92600,"usd":0.84538281}
{"ts":1758903720000,"o":109549.4,"h":109615.2,"l":109549.5,"c":109615.2,"v":1068400,"usd":9.75004138}
{"ts":1758903780000,"o":109615.2,"h":109628.5,"l":109598.9,"c":109605.9,"v":385400,"usd":3.5158474}
{"ts":1758903840000,"o":109605.9,"h":109632.4,"l":109529.4,"c":109529.4,"v":883100,"usd":8.05811408}
{"ts":1758903900000,"o":109529.4,"h":109576.8,"l":109503.3,"c":109531.7,"v":294900,"usd":2.69218827}
{"ts":1758903960000,"o":109531.7,"h":109595.4,"l":109531.7,"c":109540,"v":412000,"usd":3.76026426}
{"ts":1758904020000,"o":109540,"h":109530,"l":109487.9,"c":109507.8,"v":282400,"usd":2.57865354}
{"ts":1758904080000,"o":109507.8,"h":109521.6,"l":109490.1,"c":109494.2,"v":316600,"usd":2.89114991}
{"ts":1758904140000,"o":109494.2,"h":109525,"l":109486,"c":109486,"v":203600,"usd":1.85940462}
{"ts":1758904200000,"o":109486,"h":109530,"l":109486.1,"c":109530,"v":43700,"usd":0.3991224}
{"ts":1758904260000,"o":109530,"h":109550.6,"l":109530,"c":109550.6,"v":182000,"usd":1.66151861}
{"ts":1758904320000,"o":109550.6,"h":109550.5,"l":109466.3,"c":109466.3,"v":302700,"usd":2.76391857}
{"ts":1758904380000,"o":109466.3,"h":109479.1,"l":109430.1,"c":109430.1,"v":290800,"usd":2.65680362}
{"ts":1758904440000,"o":109430.1,"h":109430,"l":109346.7,"c":109367.9,"v":326600,"usd":2.98596048}
{"ts":1758904500000,"o":109367.9,"h":109387.2,"l":109334.8,"c":109350.9,"v":94400,"usd":0.86315918}
{"ts":1758904560000,"o":109350.9,"h":109350.9,"l":109294.1,"c":109323.7,"v":331600,"usd":3.03324894}
{"ts":1758904620000,"o":109323.7,"h":109354,"l":109311.6,"c":109345.7,"v":313600,"usd":2.86779495}
{"ts":1758904680000,"o":109345.7,"h":109395,"l":109335.4,"c":109384,"v":19100,"usd":0.17463745}
{"ts":1758904740000,"o":109384,"h":109384.1,"l":109351.2,"c":109351.2,"v":13000,"usd":0.11884784}
{"ts":1758904800000,"o":109351.2,"h":109346.4,"l":109304.2,"c":109304.2,"v":91000,"usd":0.83235463}
{"ts":1758904860000,"o":109304.2,"h":109320.1,"l":109263.5,"c":109297.9,"v":211300,"usd":1.93341256}
{"ts":1758904920000,"o":109297.9,"h":109335.6,"l":109297.9,"c":109335.6,"v":14500,"usd":0.13264622}
{"ts":1758904980000,"o":109335.6,"h":109351.8,"l":109335.3,"c":109335.3,"v":97000,"usd":0.88713818}
{"ts":1758905040000,"o":109335.3,"h":109345.6,"l":109313.4,"c":109334.1,"v":10400,"usd":0.09512356}
{"ts":1758905100000,"o":109334.1,"h":109375.7,"l":109300,"c":109300,"v":2784600,"usd":25.47219092}
{"ts":1758905160000,"o":109300,"h":109300,"l":109284.5,"c":109284.5,"v":2511400,"usd":22.97763003}
{"ts":1758905220000,"o":109284.5,"h":109300,"l":109282,"c":109300,"v":1054800,"usd":9.65048719}
{"ts":1758905280000,"o":109300,"h":109356,"l":109300,"c":109331.6,"v":5372300,"usd":49.15081072}
{"ts":1758905340000,"o":109331.6,"h":109358.2,"l":109293.3,"c":109358.1,"v":247800,"usd":2.26679777}
{"ts":1758905400000,"o":109358.1,"h":109388.3,"l":109345.3,"c":109388.3,"v":107700,"usd":0.98482587}
{"ts":1758905460000,"o":109388.3,"h":109429.1,"l":109372.3,"c":109427.2,"v":156300,"usd":1.42878577}
{"ts":1758905520000,"o":109427.2,"h":109438.6,"l":109385,"c":109396.6,"v":622300,"usd":5.68784364}
{"ts":1758905580000,"o":109396.6,"h":109412.8,"l":109359.6,"c":109359.6,"v":601500,"usd":5.49922651}
{"ts":1758905640000,"o":109359.6,"h":109373.7,"l":109340.6,"c":109340.6,"v":108400,"usd":0.99121126}
{"ts":1758905700000,"o":109340.6,"h":109380.5,"l":109335.2,"c":109380.5,"v":64500,"usd":0.58986939}
{"ts":1758905760000,"o":109380.5,"h":109380.5,"l":109351.4,"c":109360,"v":104500,"usd":0.95553191}
{"ts":1758905820000,"o":109360,"h":109381.5,"l":109343.1,"c":109344.4,"v":279000,"usd":2.55122208}
{"ts":1758905880000,"o":109344.4,"h":109394.6,"l":109352.2,"c":109394.6,"v":57300,"usd":0.52392675}
{"ts":1758905940000,"o":109394.6,"h":109451.9,"l":109390.2,"c":109451.4,"v":459600,"usd":4.2001612}
{"ts":1758906000000,"o":109451.4,"h":109493.5,"l":109441.6,"c":109462,"v":29300,"usd":0.2676525}
{"ts":1758906060000,"o":109462,"h":109462.2,"l":109431.8,"c":109445.1,"v":130700,"usd":1.19419311}
{"ts":1758906120000,"o":109445.1,"h":109500,"l":109446.6,"c":109478.1,"v":98900,"usd":0.90347653}
{"ts":1758906180000,"o":109478.1,"h":109541.8,"l":109478.1,"c":109528.3,"v":190700,"usd":1.74129727}
{"ts":1758906240000,"o":109528.3,"h":109557,"l":109512.2,"c":109512.2,"v":263000,"usd":2.40107884}
{"ts":1758906300000,"o":109512.2,"h":109526.9,"l":109497.5,"c":109497.5,"v":142000,"usd":1.29666347}
{"ts":1758906360000,"o":109497.5,"h":109497.2,"l":109436.1,"c":109469.8,"v":156500,"usd":1.42994585}
{"ts":1758906420000,"o":109469.8,"h":109482.1,"l":109457.7,"c":109481.9,"v":105700,"usd":0.96559825}
{"ts":1758906480000,"o":109481.9,"h":109476.5,"l":109372.5,"c":109385.1,"v":169600,"usd":1.54992743}
{"ts":1758906540000,"o":109385.1,"h":109422.7,"l":109370.4,"c":109411.4,"v":156600,"usd":1.43148847}
{"ts":1758906600000,"o":109411.4,"h":109517.2,"l":109404.7,"c":109474.6,"v":553300,"usd":5.0532484}
{"ts":1758906660000,"o":109474.6,"h":109495.7,"l":109451.5,"c":109458.9,"v":55000,"usd":0.50242724}
{"ts":1758906720000,"o":109458.9,"h":109520,"l":109439,"c":109520,"v":76800,"usd":0.70158081}
{"ts":1758906780000,"o":109520,"h":109592.1,"l":109530.7,"c":109583.2,"v":330600,"usd":3.01753941}
{"ts":1758906840000,"o":109583.2,"h":109600,"l":109569.7,"c":109586.8,"v":34200,"usd":0.3120749}
{"ts":1758906900000,"o":109586.8,"h":109586.8,"l":109546.7,"c":109565.2,"v":340000,"usd":3.1027556}
{"ts":1758906960000,"o":109565.2,"h":109568.4,"l":109562.4,"c":109568.4,"v":43800,"usd":0.39976756}
{"ts":1758907020000,"o":109568.4,"h":109596.8,"l":109560.1,"c":109578.2,"v":113200,"usd":1.03307094}
{"ts":1758907080000,"o":109578.2,"h":109587.4,"l":109572.6,"c":109587.3,"v":124000,"usd":1.13155117}
{"ts":1758907140000,"o":109587.3,"h":109587.3,"l":109538.8,"c":109538.8,"v":48600,"usd":0.44355919}
{"ts":1758907200000,"o":109538.8,"h":109552.1,"l":109530,"c":109552.1,"v":116100,"usd":1.05991605}
{"ts":1758907260000,"o":109552.1,"h":109540,"l":109500.1,"c":109539.9,"v":46000,"usd":0.41997709}
{"ts":1758907320000,"o":109539.9,"h":109545.7,"l":109540,"c":109545.7,"v":127800,"usd":1.16663563}
{"ts":1758907380000,"o":109545.7,"h":109585.5,"l":109533.3,"c":109579.5,"v":31500,"usd":0.28756705}
{"ts":1758907440000,"o":109579.5,"h":109600,"l":109584.6,"c":109600,"v":48500,"usd":0.44253436}
{"ts":1758907500000,"o":109600,"h":109672.5,"l":109600,"c":109633.6,"v":13336400,"usd":121.66857558}
{"ts":1758907560000,"o":109633.6,"h":109700,"l":109633.6,"c":109675.4,"v":968800,"usd":8.83348715}
{"ts":1758907620000,"o":109675.4,"h":109912.8,"l":109666,"c":109895.7,"v":1982600,"usd":18.05716212}
{"ts":1758907680000,"o":109895.7,"h":109995.7,"l":109884.6,"c":109917.2,"v":2375900,"usd":21.60960784}
{"ts":1758907740000,"o":109917.2,"h":109920,"l":109900,"c":109919.9,"v":2274500,"usd":20.69262841}
{"ts":1758907800000,"o":109919.9,"h":109918.3,"l":109886.2,"c":109900,"v":1323600,"usd":12.04392845}
{"ts":1758907860000,"o":109900,"h":109920,"l":109764.4,"c":109783.8,"v":1531300,"usd":13.93835048}
{"ts":1758907920000,"o":109783.8,"h":109811.5,"l":109732.3,"c":109775.2,"v":542700,"usd":4.9445787}
{"ts":1758907980000,"o":109775.2,"h":109766.3,"l":109686.1,"c":109749.9,"v":370500,"usd":3.37626083}
{"ts":1758908040000,"o":109749.9,"h":109831.2,"l":109749.9,"c":109791,"v":10762700,"usd":98.06207332}
{"ts":1758908100000,"o":109791,"h":109862.5,"l":109784.5,"c":109831.2,"v":953200,"usd":8.67909366}
{"ts":1758908160000,"o":109831.2,"h":109908.1,"l":109815.3,"c":109890.1,"v":1363300,"usd":12.40692412}
{"ts":1758908220000,"o":109890.1,"h":109934,"l":109881.8,"c":109933.9,"v":648500,"usd":5.90104311}
{"ts":1758908280000,"o":109933.9,"h":109945.2,"l":109869.4,"c":109869.4,"v":747600,"usd":6.80128504}
{"ts":1758908340000,"o":109869.4,"h":109897.1,"l":109840.5,"c":109879.6,"v":482500,"usd":4.3919112}
{"ts":1758908400000,"o":109879.6,"h":109916.3,"l":109879.7,"c":109895,"v":389800,"usd":3.54683698}
{"ts":1758908460000,"o":109895,"h":109949.6,"l":109895,"c":109927.9,"v":279300,"usd":2.54060159}
{"ts":1758908520000,"o":109927.9,"h":109927.9,"l":109898.2,"c":109914.9,"v":358100,"usd":3.25816793}
{"ts":1758908580000,"o":109914.9,"h":109925.1,"l":109830,"c":109830,"v":714900,"usd":6.50543219}
{"ts":1758908640000,"o":109830,"h":109909.9,"l":109830,"c":109909.9,"v":473400,"usd":4.30792589}
{"ts":1758908700000,"o":109909.9,"h":109950,"l":109909.9,"c":109930.2,"v":1051900,"usd":9.5694823}
{"ts":1758908760000,"o":109930.2,"h":109950,"l":109907.6,"c":109946.7,"v":519100,"usd":4.72207321}
{"ts":1758908820000,"o":109946.7,"h":109946.7,"l":109900.1,"c":109918.3,"v":184700,"usd":1.68029772}
{"ts":1758908880000,"o":109918.3,"h":109969.1,"l":109918.4,"c":109919.5,"v":1245700,"usd":11.33030683}
{"ts":1758908940000,"o":109919.5,"h":109957.3,"l":109909.1,"c":109954,"v":91600,"usd":0.83327818}
{"ts":1758909000000,"o":109954,"h":109965.9,"l":109945.8,"c":109956,"v":251600,"usd":2.28821551}
{"ts":1758909060000,"o":109956,"h":109956,"l":109875.1,"c":109918.4,"v":838300,"usd":7.62710973}
{"ts":1758909120000,"o":109918.4,"h":109968.3,"l":109909.8,"c":109960,"v":416800,"usd":3.79126216}
{"ts":1758909180000,"o":109960,"h":109960.1,"l":109899.5,"c":109899.5,"v":2696700,"usd":24.53413159}
{"ts":1758909240000,"o":109899.5,"h":109972.8,"l":109849,"c":109849,"v":9109600,"usd":82.88765822}
{"ts":1758909300000,"o":109849,"h":109880.1,"l":109771.4,"c":109779.1,"v":2730400,"usd":24.86229703}
{"ts":1758909360000,"o":109779.1,"h":109773,"l":109729.2,"c":109751.7,"v":998200,"usd":9.09544348}
{"ts":1758909420000,"o":109751.7,"h":109787.6,"l":109725,"c":109768.5,"v":576700,"usd":5.25444053}
{"ts":1758909480000,"o":109768.5,"h":109832.7,"l":109768.5,"c":109832,"v":414300,"usd":3.77279362}
{"ts":1758909540000,"o":109832,"h":109870.5,"l":109832,"c":109861.6,"v":40000,"usd":0.36411914}
{"ts":1758909600000,"o":109861.6,"h":109884.5,"l":109861.6,"c":109884.4,"v":78500,"usd":0.71444625}
{"ts":1758909660000,"o":109884.4,"h":109970.8,"l":109884.5,"c":109970.7,"v":167400,"usd":1.52298031}
{"ts":1758909720000,"o":109970.7,"h":109996.2,"l":109962.1,"c":109962.1,"v":759900,"usd":6.90947544}
{"ts":1758909780000,"o":109962.1,"h":109962.1,"l":109911,"c":109911,"v":362500,"usd":3.2973292}
{"ts":1758909840000,"o":109911,"h":109927.8,"l":109891.8,"c":109905.3,"v":318900,"usd":2.90145346}
{"ts":1758909900000,"o":109905.3,"h":109934.2,"l":109908.2,"c":109918.6,"v":249200,"usd":2.26712411}
{"ts":1758909960000,"o":109918.6,"h":109971.5,"l":109880,"c":109880,"v":378300,"usd":3.44075558}
{"ts":1758910020000,"o":109880,"h":109948.8,"l":109838.4,"c":109928.6,"v":793800,"usd":7.22390489}
{"ts":1758910080000,"o":109928.6,"h":109936.7,"l":109908,"c":109908,"v":209100,"usd":1.90229379}
{"ts":1758910140000,"o":109908,"h":109930.5,"l":109818.8,"c":109834,"v":311300,"usd":2.83360546}
{"ts":1758910200000,"o":109834,"h":109849.9,"l":109818.7,"c":109818.7,"v":226400,"usd":2.06130117}
{"ts":1758910260000,"o":109818.7,"h":109850,"l":109821.6,"c":109850,"v":80500,"usd":0.73290056}
{"ts":1758910320000,"o":109850,"h":109859.9,"l":109828,"c":109859.9,"v":56300,"usd":0.51251228}
{"ts":1758910380000,"o":109859.9,"h":109946.4,"l":109859.9,"c":109939.5,"v":44800,"usd":0.4076088}
{"ts":1758910440000,"o":109939.5,"h":109979.9,"l":109916.1,"c":109916.1,"v":114200,"usd":1.03868956}
{"ts":1758910500000,"o":109916.1,"h":109983.8,"l":109932.8,"c":109983.8,"v":41000,"usd":0.37289131}
{"ts":1758910560000,"o":109983.8,"h":110024.6,"l":109983.8,"c":110018.5,"v":448700,"usd":4.07879315}
{"ts":1758910620000,"o":110018.5,"h":110069,"l":110018.5,"c":110069,"v":212900,"usd":1.93459125}
{"ts":1758910680000,"o":110069,"h":110214.6,"l":110069,"c":110194.9,"v":1159300,"usd":10.52279645}
{"ts":1758910740000,"o":110194.9,"h":110206.7,"l":110148.6,"c":110201.4,"v":404900,"usd":3.6750673}
{"ts":1758910800000,"o":110201.4,"h":110205.7,"l":110150.8,"c":110175.1,"v":249200,"usd":2.26180798}
{"ts":1758910860000,"o":110175.1,"h":110177.5,"l":110125.3,"c":110126.5,"v":350900,"usd":3.18554502}
{"ts":1758910920000,"o":110126.5,"h":110148.9,"l":110112.1,"c":110132.5,"v":87500,"usd":0.79455013}
{"ts":1758910980000,"o":110132.5,"h":110162.3,"l":110085.1,"c":110162.2,"v":709400,"usd":6.4427283}
{"ts":1758911040000,"o":110162.2,"h":110205.7,"l":110162.2,"c":110205.7,"v":105600,"usd":0.95832667}
{"ts":1758911100000,"o":110205.7,"h":110233.5,"l":110205.4,"c":110205.4,"v":899300,"usd":8.15940939}
{"ts":1758911160000,"o":110205.4,"h":110280.7,"l":110205.4,"c":110250.6,"v":406300,"usd":3.68498309}
{"ts":1758911220000,"o":110250.6,"h":110299,"l":110244.3,"c":110244.3,"v":541500,"usd":4.91055132}
{"ts":1758911280000,"o":110244.3,"h":110244.3,"l":110190.4,"c":110205.3,"v":260800,"usd":2.36609707}
{"ts":1758911340000,"o":110205.3,"h":110215.5,"l":110192.6,"c":110192.6,"v":81200,"usd":0.73679843}
{"ts":1758911400000,"o":110192.6,"h":110205.1,"l":110187.1,"c":110199.4,"v":62600,"usd":0.56808135}
{"ts":1758911460000,"o":110199.4,"h":110198.7,"l":110123.2,"c":110148.6,"v":326000,"usd":2.9592523}
{"ts":1758911520000,"o":110148.6,"h":110132.1,"l":110100.3,"c":110100.4,"v":165400,"usd":1.50196329}
{"ts":1758911580000,"o":110100.4,"h":110100.3,"l":110032,"c":110044.4,"v":248000,"usd":2.25325888}
{"ts":1758911640000,"o":110044.4,"h":110111,"l":110034.2,"c":110081.4,"v":123300,"usd":1.12021135}
{"ts":1758911700000,"o":110081.4,"h":110100.6,"l":110067.3,"c":110081.6,"v":91000,"usd":0.82662221}
{"ts":1758911760000,"o":110081.6,"h":110105.8,"l":110062.8,"c":110090,"v":122400,"usd":1.11185792}
{"ts":1758911820000,"o":110090,"h":110117.2,"l":110081.5,"c":110117.2,"v":182000,"usd":1.65299123}
{"ts":1758911880000,"o":110117.2,"h":110143,"l":110080,"c":110080,"v":185200,"usd":1.68196286}
{"ts":1758911940000,"o":110080,"h":110080,"l":110032.2,"c":110038.7,"v":419900,"usd":3.81609035}
{"ts":1758912000000,"o":110038.7,"h":110040.1,"l":110020,"c":110020,"v":23500,"usd":0.2135732}
{"ts":1758912060000,"o":110020,"h":110020,"l":109900.2,"c":109905.2,"v":259900,"usd":2.3634831}
{"ts":1758912120000,"o":109905.2,"h":109902.7,"l":109832,"c":109840.9,"v":287200,"usd":2.6137286}
{"ts":1758912180000,"o":109840.9,"h":109890.4,"l":109832.5,"c":109879.5,"v":67700,"usd":0.61622746}
{"ts":1758912240000,"o":109879.5,"h":109906,"l":109855.9,"c":109870.7,"v":67700,"usd":0.61618863}
{"ts":1758912300000,"o":109870.7,"h":109873.4,"l":109864.9,"c":109873.4,"v":36800,"usd":0.33493905}
{"ts":1758912360000,"o":109873.4,"h":109886.1,"l":109760,"c":109879,"v":1052400,"usd":9.5811011}
{"ts":1758912420000,"o":109879,"h":109886,"l":109813.8,"c":109847.6,"v":92900,"usd":0.84568816}
{"ts":1758912480000,"o":109847.6,"h":109877.3,"l":109818.9,"c":109862,"v":83100,"usd":0.75640425}
{"ts":1758912540000,"o":109862,"h":109900,"l":109851.1,"c":109900,"v":29900,"usd":0.27209794}
{"ts":1758912600000,"o":109900,"h":109960,"l":109910,"c":109938.6,"v":170900,"usd":1.55463344}
{"ts":1758912660000,"o":109938.6,"h":109938.6,"l":109920.2,"c":109920.2,"v":2900,"usd":0.02637957}
{"ts":1758912720000,"o":109920.2,"h":109936.2,"l":109858,"c":109871,"v":133300,"usd":1.21283583}
{"ts":1758912780000,"o":109871,"h":109868.2,"l":109764.6,"c":109791.3,"v":87500,"usd":0.79664665}
{"ts":1758912840000,"o":109791.3,"h":109810,"l":109753.5,"c":109810,"v":30100,"usd":0.27421141}
{"ts":1758912900000,"o":109810,"h":109810,"l":109794.2,"c":109802.4,"v":2400,"usd":0.02185814}
{"ts":1758912960000,"o":109802.4,"h":109827.2,"l":109807.8,"c":109827.1,"v":79300,"usd":0.7220477}
{"ts":1758913020000,"o":109827.1,"h":109808.2,"l":109780,"c":109780,"v":144100,"usd":1.31239172}
{"ts":1758913080000,"o":109780,"h":109770.1,"l":109760,"c":109760,"v":31500,"usd":0.2869804}
{"ts":1758913140000,"o":109760,"h":109750.1,"l":109702.4,"c":109719.7,"v":320800,"usd":2.92394564}
{"ts":1758913200000,"o":109719.7,"h":109733.2,"l":109707,"c":109733.2,"v":30600,"usd":0.27888151}
{"ts":1758913260000,"o":109733.2,"h":109733.2,"l":109706.2,"c":109707.1,"v":59100,"usd":0.5386355}
{"ts":1758913320000,"o":109707.1,"h":109713.2,"l":109655.6,"c":109681.1,"v":315500,"usd":2.8765051}
{"ts":1758913380000,"o":109681.1,"h":109674.6,"l":109535.3,"c":109542.2,"v":1983000,"usd":18.09160532}
{"ts":1758913440000,"o":109542.2,"h":109594.3,"l":109500.3,"c":109555.1,"v":546900,"usd":4.99192928}
{"ts":1758913500000,"o":109555.1,"h":109592.2,"l":109507.2,"c":109533.3,"v":191200,"usd":1.74508093}
{"ts":1758913560000,"o":109533.3,"h":109565,"l":109533.4,"c":109543.2,"v":166000,"usd":1.51524802}
{"ts":1758913620000,"o":109543.2,"h":109560.9,"l":109500,"c":109500,"v":678000,"usd":6.19152778}
{"ts":1758913680000,"o":109500,"h":109563,"l":109429.8,"c":109525.9,"v":613300,"usd":5.60122492}
{"ts":1758913740000,"o":109525.9,"h":109526.4,"l":109492.4,"c":109500,"v":122100,"usd":1.11481498}
{"ts":1758913800000,"o":109500,"h":109589.2,"l":109492.4,"c":109519,"v":643900,"usd":5.87783051}
{"ts":1758913860000,"o":109519,"h":109533.7,"l":109508.6,"c":109526.8,"v":69400,"usd":0.6336233}
{"ts":1758913920000,"o":109526.8,"h":109527.9,"l":109508.1,"c":109522,"v":87600,"usd":0.79982978}
{"ts":1758913980000,"o":109522,"h":109539.6,"l":109448.5,"c":109449,"v":178500,"usd":1.63056719}
{"ts":1758914040000,"o":109449,"h":109542.2,"l":109449.1,"c":109536.3,"v":384600,"usd":3.51255178}
{"ts":1758914100000,"o":109536.3,"h":109545,"l":109493.3,"c":109527.6,"v":145100,"usd":1.3247751}
{"ts":1758914160000,"o":109527.6,"h":109548.7,"l":109487.8,"c":109548.7,"v":143800,"usd":1.3131064}
{"ts":1758914220000,"o":109548.7,"h":109625.6,"l":109548.7,"c":109613,"v":300000,"usd":2.73714847}
{"ts":1758914280000,"o":109613,"h":109676.4,"l":109596.3,"c":109676.3,"v":121000,"usd":1.10350268}
{"ts":1758914340000,"o":109676.3,"h":109686.5,"l":109636.7,"c":109636.7,"v":187300,"usd":1.70782608}
{"ts":1758914400000,"o":109636.7,"h":109666.6,"l":109630.5,"c":109643.8,"v":81100,"usd":0.73963482}
{"ts":1758914460000,"o":109643.8,"h":109633.4,"l":109554.8,"c":109601.1,"v":302700,"usd":2.76197082}
{"ts":1758914520000,"o":109601.1,"h":109601.1,"l":109549.4,"c":109558.9,"v":45700,"usd":0.4170915}
{"ts":1758914580000,"o":109558.9,"h":109586.8,"l":109550.4,"c":109560.2,"v":29800,"usd":0.27196145}
{"ts":1758914640000,"o":109560.2,"h":109620,"l":109568.7,"c":109602,"v":81000,"usd":0.73897382}
{"ts":1758914700000,"o":109602,"h":109589.1,"l":109462.8,"c":109475.4,"v":166100,"usd":1.51713909}
{"ts":1758914760000,"o":109475.4,"h":109480.4,"l":109457.2,"c":109464.8,"v":77300,"usd":0.70612292}
{"ts":1758914820000,"o":109464.8,"h":109492.8,"l":109333.3,"c":109366.4,"v":653600,"usd":5.97415679}
{"ts":1758914880000,"o":109366.4,"h":109375.8,"l":109330.7,"c":109375.7,"v":87300,"usd":0.79823834}
{"ts":1758914940000,"o":109375.7,"h":109386.1,"l":109316.9,"c":109326.8,"v":78100,"usd":0.71419249}
{"ts":1758915000000,"o":109326.8,"h":109323.7,"l":109290.1,"c":109290.1,"v":48000,"usd":0.43912985}
{"ts":1758915060000,"o":109290.1,"h":109340,"l":109280.1,"c":109339.9,"v":309200,"usd":2.82842753}
{"ts":1758915120000,"o":109339.9,"h":109321.2,"l":109144.6,"c":109205.5,"v":1099300,"usd":10.06425597}
{"ts":1758915180000,"o":109205.5,"h":109206.8,"l":109199,"c":109201,"v":169700,"usd":1.55396762}
{"ts":1758915240000,"o":109201,"h":109189.1,"l":109118.9,"c":109144.4,"v":792500,"usd":7.26009224}
{"ts":1758915300000,"o":109144.4,"h":109186.2,"l":109020.3,"c":109034.6,"v":1220500,"usd":11.18756946}
{"ts":1758915360000,"o":109034.6,"h":109099.4,"l":109034.7,"c":109078.1,"v":540000,"usd":4.95103724}
{"ts":1758915420000,"o":109078.1,"h":109169.8,"l":109103.6,"c":109147.9,"v":512200,"usd":4.69260889}
{"ts":1758915480000,"o":109147.9,"h":109205.6,"l":109136.8,"c":109160.1,"v":244200,"usd":2.23633116}
{"ts":1758915540000,"o":109160.1,"h":109160.1,"l":109089.1,"c":109107.6,"v":298200,"usd":2.73261195}
{"ts":1758915600000,"o":109107.6,"h":109178.9,"l":109112.6,"c":109120.5,"v":233900,"usd":2.14267255}
{"ts":1758915660000,"o":109120.5,"h":109165,"l":109092,"c":109109.1,"v":242800,"usd":2.224287}
{"ts":1758915720000,"o":109109.1,"h":109109.6,"l":109051.2,"c":109059.1,"v":215700,"usd":1.97756901}
{"ts":1758915780000,"o":109059.1,"h":109069.4,"l":109050.1,"c":109050.4,"v":134400,"usd":1.23234184}
{"ts":1758915840000,"o":109050.4,"h":109079.9,"l":109041,"c":109067.5,"v":87900,"usd":0.80591581}
{"ts":1758915900000,"o":109067.5,"h":109095.4,"l":109045.6,"c":109095.4,"v":104400,"usd":0.95724055}
{"ts":1758915960000,"o":109095.4,"h":109112.2,"l":109078.9,"c":109078.9,"v":197000,"usd":1.80559522}
{"ts":1758916020000,"o":109078.9,"h":109124.6,"l":109084,"c":109124.6,"v":60200,"usd":0.55179144}
{"ts":1758916080000,"o":109124.6,"h":109134.3,"l":109041.4,"c":109046,"v":166700,"usd":1.52765401}
{"ts":1758916140000,"o":109046,"h":109113.7,"l":109045.3,"c":109113.7,"v":84200,"usd":0.77207361}
{"ts":1758916200000,"o":109113.7,"h":109197.4,"l":109113.8,"c":109197.3,"v":93700,"usd":0.85856609}
{"ts":1758916260000,"o":109197.3,"h":109228.4,"l":109124.4,"c":109124.4,"v":175100,"usd":1.60347497}
{"ts":1758916320000,"o":109124.4,"h":109158.7,"l":109100.3,"c":109146.1,"v":123400,"usd":1.13054626}
{"ts":1758916380000,"o":109146.1,"h":109202.7,"l":109146.1,"c":109150.7,"v":204400,"usd":1.87228562}
{"ts":1758916440000,"o":109150.7,"h":109165.7,"l":109112.9,"c":109165.7,"v":86700,"usd":0.79432786}
{"ts":1758916500000,"o":109165.7,"h":109259.4,"l":109160.6,"c":109218,"v":96500,"usd":0.88346639}
{"ts":1758916560000,"o":109218,"h":109232.2,"l":109159.7,"c":109159.7,"v":92700,"usd":0.84877797}
{"ts":1758916620000,"o":109159.7,"h":109179.2,"l":109100,"c":109120.1,"v":213500,"usd":1.95661597}
{"ts":1758916680000,"o":109120.1,"h":109174.7,"l":109120.1,"c":109130.7,"v":78000,"usd":0.71456613}
{"ts":1758916740000,"o":109130.7,"h":109196.7,"l":109143.3,"c":109185,"v":290800,"usd":2.66406942}
{"ts":1758916800000,"o":109185,"h":109214.5,"l":109145.9,"c":109188.6,"v":2630100,"usd":24.09340623}
{"ts":1758916860000,"o":109188.6,"h":109192.6,"l":109129.5,"c":109150.6,"v":521700,"usd":4.77956756}
{"ts":1758916920000,"o":109150.6,"h":109143.9,"l":109134.3,"c":109134.3,"v":14500,"usd":0.1328527}
{"ts":1758916980000,"o":109134.3,"h":109180.2,"l":109120,"c":109137.1,"v":222500,"usd":2.03857867}
{"ts":1758917040000,"o":109137.1,"h":109197.7,"l":109144.3,"c":109197.7,"v":201400,"usd":1.84489708}
{"ts":1758917100000,"o":109197.7,"h":109247.4,"l":109186.2,"c":109247.3,"v":214900,"usd":1.96770233}
{"ts":1758917160000,"o":109247.3,"h":109242.8,"l":109167.1,"c":109167.1,"v":141400,"usd":1.29492811}
{"ts":1758917220000,"o":109167.1,"h":109275,"l":109176.6,"c":109225.3,"v":191300,"usd":1.75120703}
{"ts":1758917280000,"o":109225.3,"h":109232.7,"l":109219.7,"c":109232.7,"v":27900,"usd":0.25544281}
{"ts":1758917340000,"o":109232.7,"h":109277.1,"l":109214.4,"c":109277.1,"v":314700,"usd":2.88081741}
{"ts":1758917400000,"o":109277.1,"h":109311.4,"l":109255,"c":109255,"v":146000,"usd":1.33588839}
{"ts":1758917460000,"o":109255,"h":109251.1,"l":109200.1,"c":109209.3,"v":67100,"usd":0.61442368}
{"ts":1758917520000,"o":109209.3,"h":109247.1,"l":109190,"c":109247,"v":96100,"usd":0.87980247}
{"ts":1758917580000,"o":109247,"h":109247,"l":109212.9,"c":109212.9,"v":127900,"usd":1.17076066}
{"ts":1758917640000,"o":109212.9,"h":109283.6,"l":109204.3,"c":109283.6,"v":207600,"usd":1.90054628}
{"ts":1758917700000,"o":109283.6,"h":109333.4,"l":109283.6,"c":109323.2,"v":175500,"usd":1.6054723}
{"ts":1758917760000,"o":109323.2,"h":109326.9,"l":109304.8,"c":109311.9,"v":7700,"usd":0.07043525}
{"ts":1758917820000,"o":109311.9,"h":109311.9,"l":109256.4,"c":109261.6,"v":33600,"usd":0.30741899}
{"ts":1758917880000,"o":109261.6,"h":109287,"l":109239.7,"c":109239.7,"v":26900,"usd":0.24617157}
{"ts":1758917940000,"o":109239.7,"h":109239.7,"l":109141.3,"c":109169.7,"v":846300,"usd":7.75162643}
{"ts":1758918000000,"o":109169.7,"h":109169.7,"l":109134.1,"c":109154.1,"v":130400,"usd":1.19471503}
{"ts":1758918060000,"o":109154.1,"h":109139.9,"l":109130,"c":109130.1,"v":116200,"usd":1.06471306}
{"ts":1758918120000,"o":109130.1,"h":109136.6,"l":109109.6,"c":109109.7,"v":31100,"usd":0.28497806}
{"ts":1758918180000,"o":109109.7,"h":109133.4,"l":109109.7,"c":109133.3,"v":193500,"usd":1.77320993}
{"ts":1758918240000,"o":109133.3,"h":109136.7,"l":109110.9,"c":109130.3,"v":47100,"usd":0.43161898}
{"ts":1758918300000,"o":109130.3,"h":109130.3,"l":109114.1,"c":109125.6,"v":121900,"usd":1.11702}
{"ts":1758918360000,"o":109125.6,"h":109143,"l":109125.6,"c":109143,"v":56900,"usd":0.52137654}
{"ts":1758918420000,"o":109143,"h":109174.2,"l":109121.6,"c":109174.2,"v":328200,"usd":3.00706709}
{"ts":1758918480000,"o":109174.2,"h":109201.9,"l":109174.2,"c":109201.9,"v":60000,"usd":0.54952296}
{"ts":1758918540000,"o":109201.9,"h":109207.3,"l":109162.1,"c":109162.1,"v":274100,"usd":2.51001182}
{"ts":1758918600000,"o":109162.1,"h":109174.3,"l":109162.1,"c":109174.3,"v":3100,"usd":0.02839609}
{"ts":1758918660000,"o":109174.3,"h":109200.6,"l":109160,"c":109200.6,"v":158500,"usd":1.45167703}
{"ts":1758918720000,"o":109200.6,"h":109231.6,"l":109202.7,"c":109216.2,"v":96500,"usd":0.88349627}
{"ts":1758918780000,"o":109216.2,"h":109216.9,"l":109203.4,"c":109211.3,"v":76500,"usd":0.70044993}
{"ts":1758918840000,"o":109211.3,"h":109203.3,"l":109183.9,"c":109183.9,"v":96700,"usd":0.8855201}
{"ts":1758918900000,"o":109183.9,"h":109225.5,"l":109184,"c":109225.4,"v":98100,"usd":0.89823912}
{"ts":1758918960000,"o":109225.4,"h":109235.8,"l":109225.5,"c":109235.7,"v":100800,"usd":0.92279955}
{"ts":1758919020000,"o":109235.7,"h":109268.3,"l":109235.6,"c":109252.9,"v":40500,"usd":0.37067069}
{"ts":1758919080000,"o":109252.9,"h":109252.9,"l":109252,"c":109252.9,"v":1000,"usd":0.00915314}
{"ts":1758919140000,"o":109252.9,"h":109266.3,"l":109259.5,"c":109260.1,"v":21400,"usd":0.1958537}
{"ts":1758919200000,"o":109260.1,"h":109250,"l":109208.9,"c":109208.9,"v":150600,"usd":1.37878951}
{"ts":1758919260000,"o":109208.9,"h":109208.8,"l":109194.1,"c":109205.1,"v":73300,"usd":0.67125265}
{"ts":1758919320000,"o":109205.1,"h":109216.3,"l":109201.7,"c":109215.9,"v":20100,"usd":0.18403944}
{"ts":1758919380000,"o":109215.9,"h":109215.9,"l":109208.6,"c":109208.6,"v":9100,"usd":0.08332328}
{"ts":1758919440000,"o":109208.6,"h":109208.6,"l":109194.1,"c":109194.2,"v":7300,"usd":0.06684564}
{"ts":1758919500000,"o":109194.2,"h":109194.2,"l":109194.2,"c":109194.2,"v":54700,"usd":0.5009426}
{"ts":1758919560000,"o":109194.2,"h":109209.5,"l":109194.2,"c":109209.5,"v":51400,"usd":0.47069353}
{"ts":1758919620000,"o":109209.5,"h":109219,"l":109209.4,"c":109219,"v":80700,"usd":0.73894425}
{"ts":1758919680000,"o":109219,"h":109223.8,"l":109219,"c":109223.8,"v":1300,"usd":0.01190231}
{"ts":1758919740000,"o":109223.8,"h":109235.3,"l":109223.8,"c":109235.3,"v":19100,"usd":0.17485145}
{"ts":1758919800000,"o":109235.3,"h":109267.1,"l":109235.3,"c":109267.1,"v":208400,"usd":1.90767828}
{"ts":1758919860000,"o":109267.1,"h":109327.1,"l":109267,"c":109321.9,"v":97400,"usd":0.89107877}
{"ts":1758919920000,"o":109321.9,"h":109325.9,"l":109300.9,"c":109325.8,"v":26000,"usd":0.23785708}
{"ts":1758919980000,"o":109325.8,"h":109386.6,"l":109260.9,"c":109327.1,"v":160600,"usd":1.46880249}
{"ts":1758920040000,"o":109327.1,"h":109323.3,"l":109319.3,"c":109322.6,"v":17400,"usd":0.15916149}
{"ts":1758920100000,"o":109322.6,"h":109325.3,"l":109297.5,"c":109297.5,"v":14200,"usd":0.129891}
{"ts":1758920160000,"o":109297.5,"h":109341.5,"l":109295.9,"c":109341.5,"v":165900,"usd":1.51775467}
{"ts":1758920220000,"o":109341.5,"h":109347.5,"l":109319,"c":109319,"v":12800,"usd":0.11707052}
{"ts":1758920280000,"o":109319,"h":109326.2,"l":109306.1,"c":109326.2,"v":35900,"usd":0.32841152}
{"ts":1758920340000,"o":109326.2,"h":109343.2,"l":109310.1,"c":109326.5,"v":42000,"usd":0.38416654}
{"ts":1758920400000,"o":109326.5,"h":109358,"l":109300.1,"c":109300.1,"v":217000,"usd":1.98492775}
{"ts":1758920460000,"o":109300.1,"h":109310.8,"l":109266.3,"c":109266.3,"v":130700,"usd":1.19602016}
{"ts":1758920520000,"o":109266.3,"h":109276.2,"l":109230.2,"c":109276.2,"v":102000,"usd":0.93365528}
{"ts":1758920580000,"o":109276.2,"h":109302.5,"l":109280,"c":109286.3,"v":58500,"usd":0.53524331}
{"ts":1758920640000,"o":109286.3,"h":109271.8,"l":109240,"c":109240,"v":11000,"usd":0.10068184}
{"ts":1758920700000,"o":109240,"h":109230,"l":109210.2,"c":109219.7,"v":24900,"usd":0.22799409}
{"ts":1758920760000,"o":109219.7,"h":109220.6,"l":109219.7,"c":109220.6,"v":101500,"usd":0.92932185}
{"ts":1758920820000,"o":109220.6,"h":109249.7,"l":109230,"c":109230.1,"v":25800,"usd":0.2361731}
{"ts":1758920880000,"o":109230.1,"h":109250.2,"l":109220.1,"c":109250.2,"v":122900,"usd":1.12517584}
{"ts":1758920940000,"o":109250.2,"h":109250.2,"l":109218.1,"c":109218.1,"v":18000,"usd":0.16478166}
{"ts":1758921000000,"o":109218.1,"h":109218.2,"l":109202.3,"c":109202.3,"v":13200,"usd":0.12086765}
{"ts":1758921060000,"o":109202.3,"h":109222.7,"l":109202.4,"c":109222.7,"v":56300,"usd":0.515497}
{"ts":1758921120000,"o":109222.7,"h":109246.1,"l":109229.9,"c":109246.1,"v":30100,"usd":0.27553744}
{"ts":1758921180000,"o":109246.1,"h":109266.9,"l":109246.1,"c":109266.9,"v":37500,"usd":0.34323294}
{"ts":1758921240000,"o":109266.9,"h":109294.9,"l":109283.1,"c":109294.9,"v":7500,"usd":0.06862226}
{"ts":1758921300000,"o":109294.9,"h":109503.2,"l":109294.9,"c":109486.7,"v":1027400,"usd":9.38902178}
{"ts":1758921360000,"o":109486.7,"h":109486.6,"l":109433.2,"c":109433.2,"v":19800,"usd":0.18089744}
{"ts":1758921420000,"o":109433.2,"h":109425,"l":109371.2,"c":109371.2,"v":32700,"usd":0.29889666}
{"ts":1758921480000,"o":109371.2,"h":109363.9,"l":109334.6,"c":109354.7,"v":17700,"usd":0.16186749}
{"ts":1758921540000,"o":109354.7,"h":109413.4,"l":109350.8,"c":109390.5,"v":36900,"usd":0.33730426}
{"ts":1758921600000,"o":109390.5,"h":109424.1,"l":109371.7,"c":109398.4,"v":25700,"usd":0.23491593}
{"ts":1758921660000,"o":109398.4,"h":109382.9,"l":109370.1,"c":109370.1,"v":1000,"usd":0.00914275}
{"ts":1758921720000,"o":109370.1,"h":109377,"l":109363,"c":109369,"v":35000,"usd":0.31999658}
{"ts":1758921780000,"o":109369,"h":109377.1,"l":109352.7,"c":109377.1,"v":22800,"usd":0.20849736}
{"ts":1758921840000,"o":109377.1,"h":109383.1,"l":109377,"c":109383.1,"v":1700,"usd":0.01554224}
{"ts":1758921900000,"o":109383.1,"h":109451.9,"l":109386.5,"c":109451.9,"v":38500,"usd":0.35183022}
{"ts":1758921960000,"o":109451.9,"h":109500,"l":109440.1,"c":109440.1,"v":47100,"usd":0.43018254}
{"ts":1758922020000,"o":109440.1,"h":109465.6,"l":109431.8,"c":109456.4,"v":87500,"usd":0.7994578}
{"ts":1758922080000,"o":109456.4,"h":109456.9,"l":109424.2,"c":109424.5,"v":31800,"usd":0.29054204}
{"ts":1758922140000,"o":109424.5,"h":109471.3,"l":109424.5,"c":109471.2,"v":150700,"usd":1.37689217}
{"ts":1758922200000,"o":109471.2,"h":109499.6,"l":109458.4,"c":109483.8,"v":77800,"usd":0.71073724}
{"ts":1758922260000,"o":109483.8,"h":109490.8,"l":109444,"c":109444,"v":13500,"usd":0.12331117}
{"ts":1758922320000,"o":109444,"h":109443.9,"l":109433.6,"c":109433.6,"v":15300,"usd":0.13980462}
{"ts":1758922380000,"o":109433.6,"h":109441.5,"l":109433.7,"c":109441.5,"v":20600,"usd":0.18824189}
{"ts":1758922440000,"o":109441.5,"h":109446.5,"l":109430,"c":109446.5,"v":42900,"usd":0.39200944}
{"ts":1758922500000,"o":109446.5,"h":109449.9,"l":109449.9,"c":109449.9,"v":1600,"usd":0.01461856}
{"ts":1758922560000,"o":109449.9,"h":109449.9,"l":109433.8,"c":109433.8,"v":12200,"usd":0.11147861}
{"ts":1758922620000,"o":109433.8,"h":109444,"l":109427.6,"c":109442.6,"v":13800,"usd":0.12610222}
{"ts":1758922680000,"o":109442.6,"h":109447.4,"l":109447.4,"c":109447.4,"v":500,"usd":0.0045684}
{"ts":1758922740000,"o":109447.4,"h":109447.4,"l":109447.4,"c":109447.4,"v":5700,"usd":0.05207976}
{"ts":1758922800000,"o":109447.4,"h":109447.4,"l":109447.4,"c":109447.4,"v":700,"usd":0.00639576}
{"ts":1758922860000,"o":109447.4,"h":109447.4,"l":109427.6,"c":109427.6,"v":27900,"usd":0.25494668}
{"ts":1758922920000,"o":109427.6,"h":109420.1,"l":109410,"c":109410,"v":28400,"usd":0.2595718}
{"ts":1758922980000,"o":109410,"h":109410,"l":109410,"c":109410,"v":500,"usd":0.00456995}
{"ts":1758923040000,"o":109410,"h":109410,"l":109410,"c":109410,"v":45700,"usd":0.41769343}
{"ts":1758923100000,"o":109410,"h":109410,"l":109341.2,"c":109347.4,"v":75300,"usd":0.688348}
{"ts":1758923160000,"o":109347.4,"h":109351,"l":109340.8,"c":109340.9,"v":42700,"usd":0.39051933}
{"ts":1758923220000,"o":109340.9,"h":109345,"l":109340.9,"c":109345,"v":146700,"usd":1.34167384}
{"ts":1758923280000,"o":109345,"h":109357.4,"l":109353.1,"c":109357.4,"v":7100,"usd":0.06492657}
{"ts":1758923340000,"o":109357.4,"h":109368.3,"l":109353,"c":109353,"v":4000,"usd":0.03657455}
{"ts":1758923400000,"o":109353,"h":109373,"l":109353,"c":109373,"v":121000,"usd":1.10635531}
{"ts":1758923460000,"o":109373,"h":109471.7,"l":109380,"c":109471.7,"v":124600,"usd":1.13868083}
{"ts":1758923520000,"o":109471.7,"h":109511,"l":109471.8,"c":109511,"v":193500,"usd":1.76714288}
{"ts":1758923580000,"o":109511,"h":109511,"l":109494.5,"c":109494.5,"v":9400,"usd":0.08584085}
{"ts":1758923640000,"o":109494.5,"h":109494.5,"l":109415.6,"c":109415.6,"v":23900,"usd":0.21837352}
{"ts":1758923700000,"o":109415.6,"h":109434,"l":109400,"c":109434,"v":23300,"usd":0.21295384}
{"ts":1758923760000,"o":109434,"h":109449,"l":109449,"c":109449,"v":2000,"usd":0.0182734}
{"ts":1758923820000,"o":109449,"h":109504.8,"l":109449,"c":109504.6,"v":37700,"usd":0.344344}
{"ts":1758923880000,"o":109504.6,"h":109534.6,"l":109504.7,"c":109534.6,"v":28900,"usd":0.26386342}
{"ts":1758923940000,"o":109534.6,"h":109555.1,"l":109534.6,"c":109555.1,"v":14700,"usd":0.13419312}
{"ts":1758924000000,"o":109555.1,"h":109555,"l":109480,"c":109484.2,"v":216100,"usd":1.97260792}
{"ts":1758924060000,"o":109484.2,"h":109488,"l":109488,"c":109488,"v":1200,"usd":0.01096008}
{"ts":1758924120000,"o":109488,"h":109491,"l":109488,"c":109491,"v":4400,"usd":0.04018639}
{"ts":1758924180000,"o":109491,"h":109491,"l":109450,"c":109450,"v":182600,"usd":1.66773454}
{"ts":1758924240000,"o":109450,"h":109445.4,"l":109430,"c":109430,"v":34200,"usd":0.31252308}
{"ts":1758924300000,"o":109430,"h":109429.1,"l":109413.9,"c":109425.4,"v":5200,"usd":0.04752258}
{"ts":1758924360000,"o":109425.4,"h":109422.1,"l":109356.7,"c":109376.7,"v":208200,"usd":1.90361935}
{"ts":1758924420000,"o":109376.7,"h":109379,"l":109370.1,"c":109379,"v":22500,"usd":0.2057124}
{"ts":1758924480000,"o":109379,"h":109373.1,"l":109373.1,"c":109373.1,"v":500,"usd":0.0045715}
{"ts":1758924540000,"o":109373.1,"h":109410.4,"l":109345.4,"c":109393.6,"v":642700,"usd":5.87693724}
{"ts":1758924600000,"o":109393.6,"h":109480,"l":109393.6,"c":109480,"v":53100,"usd":0.4852113}
{"ts":1758924660000,"o":109480,"h":109524.9,"l":109473,"c":109524,"v":47600,"usd":0.43470744}
{"ts":1758924720000,"o":109524,"h":109523,"l":109488.8,"c":109495.5,"v":62600,"usd":0.57170654}
{"ts":1758924780000,"o":109495.5,"h":109524.7,"l":109499.2,"c":109524.7,"v":18100,"usd":0.16527036}
{"ts":1758924840000,"o":109524.7,"h":109541.3,"l":109509,"c":109541.3,"v":104800,"usd":0.95687168}
{"ts":1758924900000,"o":109541.3,"h":109556.4,"l":109538,"c":109538,"v":24000,"usd":0.21907222}
{"ts":1758924960000,"o":109538,"h":109537,"l":109536,"c":109536,"v":4000,"usd":0.03651735}
{"ts":1758925020000,"o":109536,"h":109553.5,"l":109520.1,"c":109553.4,"v":97700,"usd":0.89191964}
{"ts":1758925080000,"o":109553.4,"h":109595.1,"l":109553.5,"c":109579.1,"v":133700,"usd":1.22032867}
{"ts":1758925140000,"o":109579.1,"h":109579.1,"l":109579.1,"c":109579.1,"v":0,"usd":0}
{"ts":1758925200000,"o":109579.1,"h":109579,"l":109549.8,"c":109550,"v":15200,"usd":0.13872941}
{"ts":1758925260000,"o":109550,"h":109549,"l":109481.4,"c":109491.3,"v":35300,"usd":0.32236866}
{"ts":1758925320000,"o":109491.3,"h":109491,"l":109455,"c":109464.2,"v":78600,"usd":0.71808077}
{"ts":1758925380000,"o":109464.2,"h":109478.4,"l":109462,"c":109478.4,"v":8700,"usd":0.07947462}
{"ts":1758925440000,"o":109478.4,"h":109510.2,"l":109478.5,"c":109510,"v":17000,"usd":0.1552526}
{"ts":1758925500000,"o":109510,"h":109523,"l":109507.8,"c":109507.8,"v":42500,"usd":0.38807195}
{"ts":1758925560000,"o":109507.8,"h":109509,"l":109501,"c":109502,"v":15500,"usd":0.14154451}
{"ts":1758925620000,"o":109502,"h":109508,"l":109505,"c":109507,"v":46500,"usd":0.42463185}
{"ts":1758925680000,"o":109507,"h":109507,"l":109507,"c":109507,"v":1000,"usd":0.0091318}
{"ts":1758925740000,"o":109507,"h":109507,"l":109507,"c":109507,"v":1600,"usd":0.01461088}
{"ts":1758925800000,"o":109507,"h":109507,"l":109506.9,"c":109506.9,"v":1100,"usd":0.01004498}
{"ts":1758925860000,"o":109506.9,"h":109551,"l":109507,"c":109551,"v":65200,"usd":0.59522722}
{"ts":1758925920000,"o":109551,"h":109567.5,"l":109509.1,"c":109509.1,"v":51400,"usd":0.46920334}
{"ts":1758925980000,"o":109509.1,"h":109509.1,"l":109509.1,"c":109509.1,"v":0,"usd":0}
{"ts":1758926040000,"o":109509.1,"h":109548.9,"l":109509.1,"c":109523,"v":91900,"usd":0.83898744}
{"ts":1758926100000,"o":109523,"h":109530,"l":109527,"c":109527,"v":1600,"usd":0.01460811}
{"ts":1758926160000,"o":109527,"h":109526,"l":109522,"c":109522.1,"v":11800,"usd":0.10774056}
{"ts":1758926220000,"o":109522.1,"h":109540,"l":109522,"c":109540,"v":20800,"usd":0.18991194}
{"ts":1758926280000,"o":109540,"h":109542.9,"l":109536.1,"c":109536.1,"v":6100,"usd":0.05568884}
{"ts":1758926340000,"o":109536.1,"h":109548,"l":109543,"c":109548,"v":7300,"usd":0.06663974}
{"ts":1758926400000,"o":109548,"h":109561.9,"l":109559.1,"c":109561.9,"v":58800,"usd":0.53669595}
{"ts":1758926460000,"o":109561.9,"h":109562,"l":109562,"c":109562,"v":7100,"usd":0.06480383}
{"ts":1758926520000,"o":109562,"h":109562,"l":109562,"c":109562,"v":500,"usd":0.00456365}
{"ts":1758926580000,"o":109562,"h":109562,"l":109561.9,"c":109562,"v":7500,"usd":0.06845475}
{"ts":1758926640000,"o":109562,"h":109571.4,"l":109563,"c":109571.4,"v":7900,"usd":0.07210302}
{"ts":1758926700000,"o":109571.4,"h":109576.5,"l":109537.9,"c":109549,"v":193700,"usd":1.76774527}
{"ts":1758926760000,"o":109549,"h":109581.9,"l":109549,"c":109581.9,"v":15100,"usd":0.13782521}
{"ts":1758926820000,"o":109581.9,"h":109587.3,"l":109581.9,"c":109587.3,"v":3500,"usd":0.0319391}
{"ts":1758926880000,"o":109587.3,"h":109611.3,"l":109594.7,"c":109611.3,"v":268600,"usd":2.45076686}
{"ts":1758926940000,"o":109611.3,"h":109620.1,"l":109611.2,"c":109620.1,"v":80600,"usd":0.73526919}
{"ts":1758927000000,"o":109620.1,"h":109620.1,"l":109620,"c":109620,"v":7200,"usd":0.06568128}
{"ts":1758927060000,"o":109620,"h":109620.1,"l":109620,"c":109620.1,"v":78800,"usd":0.71884512}
{"ts":1758927120000,"o":109620.1,"h":109620.1,"l":109620.1,"c":109620.1,"v":0,"usd":0}
{"ts":1758927180000,"o":109620.1,"h":109620.1,"l":109620.1,"c":109620.1,"v":0,"usd":0}
{"ts":1758927240000,"o":109620.1,"h":109620,"l":109600,"c":109600,"v":18700,"usd":0.17059737}
{"ts":1758927300000,"o":109600,"h":109600,"l":109600,"c":109600,"v":500,"usd":0.00456205}
{"ts":1758927360000,"o":109600,"h":109600,"l":109582,"c":109582,"v":39700,"usd":0.36225409}
{"ts":1758927420000,"o":109582,"h":109582,"l":109534.5,"c":109534.5,"v":28100,"usd":0.25648944}
{"ts":1758927480000,"o":109534.5,"h":109567.2,"l":109534.5,"c":109567.2,"v":89700,"usd":0.81889846}
{"ts":1758927540000,"o":109567.2,"h":109578,"l":109567.3,"c":109578,"v":3100,"usd":0.02829074}
{"ts":1758927600000,"o":109578,"h":109578,"l":109577,"c":109577,"v":600,"usd":0.00547559}
{"ts":1758927660000,"o":109577,"h":109577,"l":109570,"c":109570,"v":7800,"usd":0.07118469}
{"ts":1758927720000,"o":109570,"h":109570,"l":109547.6,"c":109547.6,"v":8600,"usd":0.07849401}
{"ts":1758927780000,"o":109547.6,"h":109543.8,"l":109520,"c":109520,"v":4600,"usd":0.0419953}
{"ts":1758927840000,"o":109520,"h":109510,"l":109510,"c":109510,"v":1600,"usd":0.01461056}
{"ts":1758927900000,"o":109510,"h":109514,"l":109506,"c":109514,"v":78100,"usd":0.71318662}
{"ts":1758927960000,"o":109514,"h":109514,"l":109511,"c":109511,"v":4200,"usd":0.03835166}
{"ts":1758928020000,"o":109511,"h":109511,"l":109511,"c":109511,"v":1200,"usd":0.0109578}
{"ts":1758928080000,"o":109511,"h":109511,"l":109490.2,"c":109490.2,"v":47200,"usd":0.4310442}
{"ts":1758928140000,"o":109490.2,"h":109490.3,"l":109490.2,"c":109490.3,"v":3100,"usd":0.02831292}
{"ts":1758928200000,"o":109490.3,"h":109506.1,"l":109490.2,"c":109506.1,"v":31000,"usd":0.28312742}
{"ts":1758928260000,"o":109506.1,"h":109511,"l":109506.2,"c":109511,"v":8800,"usd":0.08035958}
{"ts":1758928320000,"o":109511,"h":109511,"l":109511,"c":109511,"v":1000,"usd":0.0091315}
{"ts":1758928380000,"o":109511,"h":109511,"l":109511,"c":109511,"v":500,"usd":0.00456575}
{"ts":1758928440000,"o":109511,"h":109511,"l":109507,"c":109507,"v":134200,"usd":1.2254483}
{"ts":1758928500000,"o":109507,"h":109506,"l":109502,"c":109502,"v":5900,"usd":0.05387925}
{"ts":1758928560000,"o":109502,"h":109501,"l":109411.3,"c":109441,"v":285800,"usd":2.61158871}
{"ts":1758928620000,"o":109441,"h":109470,"l":109441.1,"c":109441.5,"v":337400,"usd":3.08267803}
{"ts":1758928680000,"o":109441.5,"h":109456,"l":109441.6,"c":109456,"v":132900,"usd":1.21433365}
{"ts":1758928740000,"o":109456,"h":109478.6,"l":109456,"c":109478.6,"v":20800,"usd":0.19002013}
{"ts":1758928800000,"o":109478.6,"h":109490,"l":109478.6,"c":109490,"v":7200,"usd":0.0657655}
{"ts":1758928860000,"o":109490,"h":109534.3,"l":109490,"c":109534.2,"v":120700,"usd":1.10206846}
{"ts":1758928920000,"o":109534.2,"h":109561.4,"l":109534.1,"c":109557.1,"v":31300,"usd":0.28569351}
{"ts":1758928980000,"o":109557.1,"h":109557.1,"l":109546.9,"c":109546.9,"v":37600,"usd":0.34320247}
{"ts":1758929040000,"o":109546.9,"h":109546.9,"l":109546.9,"c":109546.9,"v":3000,"usd":0.0273855}
{"ts":1758929100000,"o":109546.9,"h":109546.9,"l":109546.8,"c":109546.8,"v":15600,"usd":0.1424046}
{"ts":1758929160000,"o":109546.8,"h":109560.9,"l":109546.9,"c":109560.9,"v":23000,"usd":0.20995064}
{"ts":1758929220000,"o":109560.9,"h":109560.9,"l":109560.9,"c":109560.9,"v":1000,"usd":0.0091273}
{"ts":1758929280000,"o":109560.9,"h":109560.9,"l":109560.8,"c":109560.9,"v":4500,"usd":0.04107298}
{"ts":1758929340000,"o":109560.9,"h":109560.9,"l":109560.9,"c":109560.9,"v":0,"usd":0}
{"ts":1758929400000,"o":109560.9,"h":109561,"l":109560.8,"c":109561,"v":20800,"usd":0.18984801}
{"ts":1758929460000,"o":109561,"h":109630.3,"l":109561,"c":109616,"v":713500,"usd":6.51030523}
{"ts":1758929520000,"o":109616,"h":109631,"l":109615,"c":109630.9,"v":12100,"usd":0.1103831}
{"ts":1758929580000,"o":109630.9,"h":109664,"l":109631,"c":109664,"v":112100,"usd":1.02238228}
{"ts":1758929640000,"o":109664,"h":109677.1,"l":109658,"c":109658,"v":153400,"usd":1.39866989}
{"ts":1758929700000,"o":109658,"h":109660.9,"l":109638.9,"c":109654,"v":59100,"usd":0.5389585}
{"ts":1758929760000,"o":109654,"h":109652.6,"l":109652.6,"c":109652.6,"v":5000,"usd":0.0455985}
{"ts":1758929820000,"o":109652.6,"h":109652.7,"l":109613.6,"c":109626.8,"v":91100,"usd":0.83085469}
{"ts":1758929880000,"o":109626.8,"h":109646.4,"l":109626.8,"c":109645.7,"v":98900,"usd":0.90214456}
{"ts":1758929940000,"o":109645.7,"h":109656,"l":109645.8,"c":109656,"v":67000,"usd":0.61105848}
{"ts":1758930000000,"o":109656,"h":109657.8,"l":109657.7,"c":109657.8,"v":15100,"usd":0.13770143}
{"ts":1758930060000,"o":109657.8,"h":109668,"l":109657.8,"c":109664,"v":90500,"usd":0.82528902}
{"ts":1758930120000,"o":109664,"h":109662.5,"l":109660.3,"c":109660.3,"v":64200,"usd":0.58543518}
{"ts":1758930180000,"o":109660.3,"h":109660,"l":109640.1,"c":109640.1,"v":50000,"usd":0.45596316}
{"ts":1758930240000,"o":109640.1,"h":109663,"l":109640,"c":109663,"v":146600,"usd":1.33705912}
{"ts":1758930300000,"o":109663,"h":109676.9,"l":109663,"c":109669,"v":48500,"usd":0.44225592}
{"ts":1758930360000,"o":109669,"h":109665.5,"l":109665.4,"c":109665.5,"v":8400,"usd":0.07659624}
{"ts":1758930420000,"o":109665.5,"h":109665.4,"l":109650,"c":109650,"v":76200,"usd":0.69484792}
{"ts":1758930480000,"o":109650,"h":109650.1,"l":109650,"c":109650,"v":1600,"usd":0.01459184}
{"ts":1758930540000,"o":109650,"h":109655,"l":109650.1,"c":109655,"v":208000,"usd":1.89692451}
{"ts":1758930600000,"o":109655,"h":109655,"l":109654.9,"c":109655,"v":8200,"usd":0.0747799}
{"ts":1758930660000,"o":109655,"h":109655,"l":109640,"c":109640,"v":49200,"usd":0.4486823}
{"ts":1758930720000,"o":109640,"h":109640,"l":109640,"c":109640,"v":1500,"usd":0.0136812}
{"ts":1758930780000,"o":109640,"h":109640,"l":109640,"c":109640,"v":1100,"usd":0.01003288}
{"ts":1758930840000,"o":109640,"h":109655.2,"l":109640,"c":109655.2,"v":56100,"usd":0.51167302}
{"ts":1758930900000,"o":109655.2,"h":109664.8,"l":109655.2,"c":109664.8,"v":18700,"usd":0.17053281}
{"ts":1758930960000,"o":109664.8,"h":109684.9,"l":109664,"c":109675.6,"v":242700,"usd":2.21287579}
{"ts":1758931020000,"o":109675.6,"h":109677.4,"l":109664,"c":109664,"v":115600,"usd":1.05403476}
{"ts":1758931080000,"o":109664,"h":109671.9,"l":109664,"c":109671.9,"v":41400,"usd":0.37751699}
{"ts":1758931140000,"o":109671.9,"h":109684.9,"l":109662,"c":109662,"v":67700,"usd":0.61728608}
{"ts":1758931200000,"o":109662,"h":109660,"l":109650,"c":109655,"v":43100,"usd":0.39304032}
{"ts":1758931260000,"o":109655,"h":109655,"l":109608.4,"c":109608.4,"v":194700,"usd":1.77572631}
{"ts":1758931320000,"o":109608.4,"h":109608.4,"l":109606,"c":109606,"v":2000,"usd":0.018247}
{"ts":1758931380000,"o":109606,"h":109604,"l":109600,"c":109600,"v":34100,"usd":0.31112835}
{"ts":1758931440000,"o":109600,"h":109639.3,"l":109590,"c":109627.6,"v":278900,"usd":2.54477326}
{"ts":1758931500000,"o":109627.6,"h":109672.9,"l":109603.2,"c":109653,"v":248800,"usd":2.26942255}
{"ts":1758931560000,"o":109653,"h":109653,"l":109623,"c":109637.6,"v":49100,"usd":0.44784895}
{"ts":1758931620000,"o":109637.6,"h":109627.6,"l":109619,"c":109619,"v":19200,"usd":0.1751404}
{"ts":1758931680000,"o":109619,"h":109619,"l":109610,"c":109610.1,"v":34800,"usd":0.31748374}
{"ts":1758931740000,"o":109610.1,"h":109647.9,"l":109610.1,"c":109647,"v":87800,"usd":0.80093112}
{"ts":1758931800000,"o":109647,"h":109664.5,"l":109618,"c":109618,"v":48700,"usd":0.44414015}
{"ts":1758931860000,"o":109618,"h":109618,"l":109603.9,"c":109603.9,"v":2500,"usd":0.02280735}
{"ts":1758931920000,"o":109603.9,"h":109603.8,"l":109603.8,"c":109603.8,"v":2400,"usd":0.02189712}
{"ts":1758931980000,"o":109603.8,"h":109610,"l":109603.9,"c":109610,"v":46800,"usd":0.42697541}
{"ts":1758932040000,"o":109610,"h":109610,"l":109593.2,"c":109608,"v":31100,"usd":0.28376162}
{"ts":1758932100000,"o":109608,"h":109607.2,"l":109607.1,"c":109607.2,"v":700,"usd":0.00638645}
{"ts":1758932160000,"o":109607.2,"h":109617.5,"l":109607.2,"c":109617.5,"v":44500,"usd":0.40596437}
{"ts":1758932220000,"o":109617.5,"h":109617.6,"l":109617.5,"c":109617.6,"v":106100,"usd":0.96790786}
{"ts":1758932280000,"o":109617.6,"h":109642.6,"l":109617.6,"c":109627.4,"v":53100,"usd":0.48437922}
{"ts":1758932340000,"o":109627.4,"h":109644,"l":109640,"c":109644,"v":37200,"usd":0.33928046}
{"ts":1758932400000,"o":109644,"h":109661,"l":109644,"c":109661,"v":57500,"usd":0.52435261}
{"ts":1758932460000,"o":109661,"h":109665,"l":109643,"c":109643,"v":140900,"usd":1.28482957}
{"ts":1758932520000,"o":109643,"h":109643,"l":109618,"c":109618,"v":10300,"usd":0.09394511}
{"ts":1758932580000,"o":109618,"h":109618.1,"l":109618,"c":109618,"v":11700,"usd":0.10673442}
{"ts":1758932640000,"o":109618,"h":109618.1,"l":109593.8,"c":109593.8,"v":94700,"usd":0.86395343}
{"ts":1758932700000,"o":109593.8,"h":109605.6,"l":109527.1,"c":109531,"v":331000,"usd":3.02113834}
{"ts":1758932760000,"o":109531,"h":109528,"l":109514,"c":109516,"v":47100,"usd":0.43007193}
{"ts":1758932820000,"o":109516,"h":109580.2,"l":109516,"c":109580.2,"v":140100,"usd":1.27898488}
{"ts":1758932880000,"o":109580.2,"h":109601,"l":109575,"c":109601,"v":1218500,"usd":11.12023913}
{"ts":1758932940000,"o":109601,"h":109610.6,"l":109600.9,"c":109610.6,"v":18500,"usd":0.16879247}
{"ts":1758933000000,"o":109610.6,"h":109610.5,"l":109600,"c":109600,"v":39300,"usd":0.35854335}
{"ts":1758933060000,"o":109600,"h":109615,"l":109600,"c":109600,"v":158000,"usd":1.44147336}
{"ts":1758933120000,"o":109600,"h":109600,"l":109521.6,"c":109567,"v":237900,"usd":2.17130986}
{"ts":1758933180000,"o":109567,"h":109581,"l":109567.1,"c":109581,"v":16700,"usd":0.15240191}
{"ts":1758933240000,"o":109581,"h":109580.9,"l":109546,"c":109546,"v":285100,"usd":2.60194202}
{"ts":1758933300000,"o":109546,"h":109545,"l":109521.9,"c":109523,"v":175500,"usd":1.60221078}
{"ts":1758933360000,"o":109523,"h":109521.8,"l":109519,"c":109519,"v":101700,"usd":0.9285823}
{"ts":1758933420000,"o":109519,"h":109523.9,"l":109500.1,"c":109521,"v":49500,"usd":0.45201043}
{"ts":1758933480000,"o":109521,"h":109541.4,"l":109470,"c":109498.4,"v":176100,"usd":1.60835043}
{"ts":1758933540000,"o":109498.4,"h":109520,"l":109498.9,"c":109520,"v":56400,"usd":0.51506274}
{"ts":1758933600000,"o":109520,"h":109521,"l":109520,"c":109521,"v":31500,"usd":0.28761997}
{"ts":1758933660000,"o":109521,"h":109521.9,"l":109500,"c":109500,"v":70100,"usd":0.64007145}
{"ts":1758933720000,"o":109500,"h":109519.3,"l":109496,"c":109519.3,"v":236600,"usd":2.16074898}
{"ts":1758933780000,"o":109519.3,"h":109514.9,"l":109510,"c":109510,"v":11000,"usd":0.10044467}
{"ts":1758933840000,"o":109510,"h":109508,"l":109483.3,"c":109497.3,"v":18500,"usd":0.16895754}
{"ts":1758933900000,"o":109497.3,"h":109497.3,"l":109468.4,"c":109479,"v":254400,"usd":2.32359216}
{"ts":1758933960000,"o":109479,"h":109479,"l":109479,"c":109479,"v":68500,"usd":0.6256927}
{"ts":1758934020000,"o":109479,"h":109518.8,"l":109479,"c":109510,"v":161600,"usd":1.4758831}
{"ts":1758934080000,"o":109510,"h":109509,"l":109497,"c":109497,"v":2000,"usd":0.01826395}
{"ts":1758934140000,"o":109497,"h":109497,"l":109497,"c":109497,"v":1500,"usd":0.01369905}
{"ts":1758934200000,"o":109497,"h":109497.1,"l":109497,"c":109497,"v":600,"usd":0.00547962}
{"ts":1758934260000,"o":109497,"h":109525,"l":109497,"c":109525,"v":56600,"usd":0.51686619}
{"ts":1758934320000,"o":109525,"h":109525,"l":109500,"c":109505.6,"v":121300,"usd":1.10752806}
{"ts":1758934380000,"o":109505.6,"h":109561.5,"l":109505.6,"c":109532.7,"v":104300,"usd":0.95212941}
{"ts":1758934440000,"o":109532.7,"h":109585,"l":109538.9,"c":109585,"v":71900,"usd":0.65625839}
{"ts":1758934500000,"o":109585,"h":109590.1,"l":109590.1,"c":109590.1,"v":10300,"usd":0.09398647}
{"ts":1758934560000,"o":109590.1,"h":109608,"l":109590.1,"c":109606,"v":197900,"usd":1.8055387}
{"ts":1758934620000,"o":109606,"h":109604,"l":109604,"c":109604,"v":7000,"usd":0.0638666}
{"ts":1758934680000,"o":109604,"h":109604,"l":109604,"c":109604,"v":24500,"usd":0.2235331}
{"ts":1758934740000,"o":109604,"h":109631.3,"l":109604,"c":109631.3,"v":190600,"usd":1.73894234}
{"ts":1758934800000,"o":109631.3,"h":109670.4,"l":109631.4,"c":109661.3,"v":11800,"usd":0.10760885}
{"ts":1758934860000,"o":109661.3,"h":109661.3,"l":109661.2,"c":109661.3,"v":55400,"usd":0.5051926}
{"ts":1758934920000,"o":109661.3,"h":109667,"l":109663,"c":109663,"v":186200,"usd":1.69786668}
{"ts":1758934980000,"o":109663,"h":109663,"l":109624.8,"c":109644.1,"v":109400,"usd":0.99763673}
{"ts":1758935040000,"o":109644.1,"h":109644,"l":109630.1,"c":109630.1,"v":8900,"usd":0.08117245}
{"ts":1758935100000,"o":109630.1,"h":109643,"l":109630.1,"c":109643,"v":26300,"usd":0.23988839}
{"ts":1758935160000,"o":109643,"h":109643,"l":109617.8,"c":109617.9,"v":71900,"usd":0.65579612}
{"ts":1758935220000,"o":109617.9,"h":109637.5,"l":109617.9,"c":109637.5,"v":52300,"usd":0.47709353}
{"ts":1758935280000,"o":109637.5,"h":109628,"l":109622,"c":109622,"v":7600,"usd":0.06932793}
{"ts":1758935340000,"o":109622,"h":109643.6,"l":109617.9,"c":109643.6,"v":63800,"usd":0.58197624}
{"ts":1758935400000,"o":109643.6,"h":109643,"l":109570.5,"c":109600,"v":175800,"usd":1.60389421}
{"ts":1758935460000,"o":109600,"h":109600,"l":109580,"c":109580,"v":93000,"usd":0.84855836}
{"ts":1758935520000,"o":109580,"h":109576,"l":109555,"c":109555,"v":9200,"usd":0.08396796}
{"ts":1758935580000,"o":109555,"h":109555,"l":109517.1,"c":109529,"v":187800,"usd":1.71455172}
{"ts":1758935640000,"o":109529,"h":109554.3,"l":109525.1,"c":109525.1,"v":53000,"usd":0.48384574}
{"ts":1758935700000,"o":109525.1,"h":109555,"l":109525.1,"c":109549,"v":139800,"usd":1.27636764}
{"ts":1758935760000,"o":109549,"h":109535,"l":109524.1,"c":109524.1,"v":7100,"usd":0.06482053}
{"ts":1758935820000,"o":109524.1,"h":109523,"l":109490,"c":109490,"v":192100,"usd":1.75432689}
{"ts":1758935880000,"o":109490,"h":109510.9,"l":109483.5,"c":109501,"v":52500,"usd":0.47949658}
{"ts":1758935940000,"o":109501,"h":109547.6,"l":109501,"c":109530,"v":148100,"usd":1.35209826}
{"ts":1758936000000,"o":109530,"h":109530,"l":109500,"c":109500,"v":31400,"usd":0.28672528}
{"ts":1758936060000,"o":109500,"h":109500,"l":109473.6,"c":109473.7,"v":17300,"usd":0.15800763}
{"ts":1758936120000,"o":109473.7,"h":109499.9,"l":109474,"c":109499.9,"v":21300,"usd":0.19452995}
{"ts":1758936180000,"o":109499.9,"h":109504,"l":109490.1,"c":109490.1,"v":39100,"usd":0.35708192}
{"ts":1758936240000,"o":109490.1,"h":109490,"l":109460,"c":109478.1,"v":113900,"usd":1.04042326}
{"ts":1758936300000,"o":109478.1,"h":109485,"l":109460,"c":109460,"v":37400,"usd":0.34166932}
{"ts":1758936360000,"o":109460,"h":109479.9,"l":109460.1,"c":109475,"v":53500,"usd":0.48869441}
{"ts":1758936420000,"o":109475,"h":109475,"l":109474.9,"c":109475,"v":10500,"usd":0.09591225}
{"ts":1758936480000,"o":109475,"h":109475,"l":109407.5,"c":109469.1,"v":296200,"usd":2.70618708}
{"ts":1758936540000,"o":109469.1,"h":109490,"l":109469.2,"c":109474,"v":47600,"usd":0.434794}
{"ts":1758936600000,"o":109474,"h":109488.9,"l":109474.1,"c":109488.9,"v":23300,"usd":0.21281099}
{"ts":1758936660000,"o":109488.9,"h":109536.4,"l":109489,"c":109536.4,"v":102200,"usd":0.93337352}
{"ts":1758936720000,"o":109536.4,"h":109536.3,"l":109507,"c":109511,"v":62400,"usd":0.56968623}
{"ts":1758936780000,"o":109511,"h":109511,"l":109439.6,"c":109439.6,"v":266700,"usd":2.43569834}
{"ts":1758936840000,"o":109439.6,"h":109439.5,"l":109414.9,"c":109437.8,"v":59100,"usd":0.5400474}
{"ts":1758936900000,"o":109437.8,"h":109464,"l":109437.8,"c":109463.9,"v":112200,"usd":1.02520702}
{"ts":1758936960000,"o":109463.9,"h":109496,"l":109464,"c":109484,"v":190200,"usd":1.73717148}
{"ts":1758937020000,"o":109484,"h":109478,"l":109474,"c":109478,"v":42800,"usd":0.39095041}
{"ts":1758937080000,"o":109478,"h":109493,"l":109478,"c":109493,"v":10300,"usd":0.09407522}
{"ts":1758937140000,"o":109493,"h":109515,"l":109493,"c":109515,"v":40700,"usd":0.37168464}
{"ts":1758937200000,"o":109515,"h":109515,"l":109426,"c":109431,"v":352900,"usd":3.22294529}
{"ts":1758937260000,"o":109431,"h":109461.3,"l":109431,"c":109461.3,"v":155600,"usd":1.42179843}
{"ts":1758937320000,"o":109461.3,"h":109480.6,"l":109350.1,"c":109361.3,"v":851400,"usd":7.78217023}
{"ts":1758937380000,"o":109361.3,"h":109382.3,"l":109367,"c":109382.1,"v":58900,"usd":0.53848878}
{"ts":1758937440000,"o":109382.1,"h":109383,"l":109361.2,"c":109361.2,"v":200900,"usd":1.83671077}
{"ts":1758937500000,"o":109361.2,"h":109379.2,"l":109342.6,"c":109342.6,"v":59200,"usd":0.54129507}
{"ts":1758937560000,"o":109342.6,"h":109366.7,"l":109342.6,"c":109366.6,"v":45500,"usd":0.4160505}
{"ts":1758937620000,"o":109366.6,"h":109370.6,"l":109364,"c":109364,"v":62800,"usd":0.57420231}
{"ts":1758937680000,"o":109364,"h":109373,"l":109359,"c":109373,"v":20700,"usd":0.18926523}
{"ts":1758937740000,"o":109373,"h":109379,"l":109373,"c":109379,"v":111600,"usd":1.0203271}
{"ts":1758937800000,"o":109379,"h":109381,"l":109381,"c":109381,"v":3200,"usd":0.02925568}
{"ts":1758937860000,"o":109381,"h":109406.7,"l":109381,"c":109406.7,"v":30600,"usd":0.27973419}
{"ts":1758937920000,"o":109406.7,"h":109406.7,"l":109406.7,"c":109406.7,"v":0,"usd":0}
{"ts":1758937980000,"o":109406.7,"h":109406.7,"l":109403,"c":109403,"v":146400,"usd":1.33812841}
{"ts":1758938040000,"o":109403,"h":109416.7,"l":109403,"c":109416.7,"v":19400,"usd":0.17732297}
{"ts":1758938100000,"o":109416.7,"h":109418,"l":109416.7,"c":109418,"v":1500,"usd":0.013709}
{"ts":1758938160000,"o":109418,"h":109427.5,"l":109427.5,"c":109427.5,"v":7100,"usd":0.06488335}
{"ts":1758938220000,"o":109427.5,"h":109427.6,"l":109427.6,"c":109427.6,"v":3900,"usd":0.03564015}
{"ts":1758938280000,"o":109427.6,"h":109445.5,"l":109427.6,"c":109445.5,"v":13000,"usd":0.11879181}
{"ts":1758938340000,"o":109445.5,"h":109453.9,"l":109445.5,"c":109453.8,"v":18800,"usd":0.17176668}
{"ts":1758938400000,"o":109453.8,"h":109453.9,"l":109450,"c":109450,"v":261200,"usd":2.38640201}
{"ts":1758938460000,"o":109450,"h":109468.2,"l":109450,"c":109468.1,"v":101200,"usd":0.92449408}
{"ts":1758938520000,"o":109468.1,"h":109468.1,"l":109468.1,"c":109468.1,"v":500,"usd":0.00456755}
{"ts":1758938580000,"o":109468.1,"h":109493.6,"l":109468.2,"c":109490,"v":117700,"usd":1.07496336}
{"ts":1758938640000,"o":109490,"h":109493.7,"l":109481,"c":109493.7,"v":15500,"usd":0.14156758}
{"ts":1758938700000,"o":109493.7,"h":109493.6,"l":109493.6,"c":109493.6,"v":12100,"usd":0.1105093}
{"ts":1758938760000,"o":109493.6,"h":109493.6,"l":109489,"c":109489,"v":100500,"usd":0.91789146}
{"ts":1758938820000,"o":109489,"h":109489,"l":109476.8,"c":109476.8,"v":23200,"usd":0.21190012}
{"ts":1758938880000,"o":109476.8,"h":109496.4,"l":109460.5,"c":109474.2,"v":46400,"usd":0.42381988}
{"ts":1758938940000,"o":109474.2,"h":109474.2,"l":109450.1,"c":109450.1,"v":15400,"usd":0.14068}
{"ts":1758939000000,"o":109450.1,"h":109450,"l":109414.1,"c":109431,"v":52600,"usd":0.48070827}
{"ts":1758939060000,"o":109431,"h":109431,"l":109403,"c":109403,"v":18500,"usd":0.16906369}
{"ts":1758939120000,"o":109403,"h":109404,"l":109400,"c":109404,"v":29000,"usd":0.26508236}
{"ts":1758939180000,"o":109404,"h":109449,"l":109418,"c":109445,"v":59200,"usd":0.54098169}
{"ts":1758939240000,"o":109445,"h":109445,"l":109441,"c":109441,"v":10200,"usd":0.0931985}
{"ts":1758939300000,"o":109441,"h":109448,"l":109430.4,"c":109448,"v":8400,"usd":0.07675263}
{"ts":1758939360000,"o":109448,"h":109465,"l":109448,"c":109465,"v":92900,"usd":0.84876716}
{"ts":1758939420000,"o":109465,"h":109465.1,"l":109456.1,"c":109456.1,"v":17000,"usd":0.15530409}
{"ts":1758939480000,"o":109456.1,"h":109463.5,"l":109404.3,"c":109419.1,"v":93100,"usd":0.85069467}
{"ts":1758939540000,"o":109419.1,"h":109428.9,"l":109367.3,"c":109367.3,"v":62400,"usd":0.57033615}
{"ts":1758939600000,"o":109367.3,"h":109390,"l":109371.6,"c":109379.4,"v":14800,"usd":0.13530857}
{"ts":1758939660000,"o":109379.4,"h":109369,"l":109360,"c":109369,"v":13500,"usd":0.12344254}
{"ts":1758939720000,"o":109369,"h":109383.7,"l":109380,"c":109380,"v":22200,"usd":0.20295557}
{"ts":1758939780000,"o":109380,"h":109365,"l":109365,"c":109365,"v":2500,"usd":0.02285925}
{"ts":1758939840000,"o":109365,"h":109365,"l":109346.6,"c":109346.6,"v":7500,"usd":0.06858185}
{"ts":1758939900000,"o":109346.6,"h":109349,"l":109342.6,"c":109349,"v":11100,"usd":0.10151395}
{"ts":1758939960000,"o":109349,"h":109349,"l":109349,"c":109349,"v":1000,"usd":0.009145}
{"ts":1758940020000,"o":109349,"h":109349,"l":109349,"c":109349,"v":1600,"usd":0.014632}
{"ts":1758940080000,"o":109349,"h":109350.1,"l":109349,"c":109350,"v":10700,"usd":0.09785064}
{"ts":1758940140000,"o":109350,"h":109350.1,"l":109350,"c":109350.1,"v":1300,"usd":0.01188837}
{"ts":1758940200000,"o":109350.1,"h":109355,"l":109350.1,"c":109355,"v":19300,"usd":0.17649333}
{"ts":1758940260000,"o":109355,"h":109382.9,"l":109356.6,"c":109372.6,"v":194100,"usd":1.77470213}
{"ts":1758940320000,"o":109372.6,"h":109372.6,"l":109372.6,"c":109372.6,"v":0,"usd":0}
{"ts":1758940380000,"o":109372.6,"h":109378.8,"l":109359.1,"c":109378.8,"v":8900,"usd":0.08137908}
{"ts":1758940440000,"o":109378.8,"h":109431.9,"l":109379,"c":109428,"v":77900,"usd":0.71209882}
{"ts":1758940500000,"o":109428,"h":109414.1,"l":109403,"c":109403,"v":7900,"usd":0.0722037}
{"ts":1758940560000,"o":109403,"h":109416,"l":109403.1,"c":109416,"v":3500,"usd":0.03198975}
{"ts":1758940620000,"o":109416,"h":109459,"l":109416,"c":109459,"v":96000,"usd":0.87719419}
{"ts":1758940680000,"o":109459,"h":109459.1,"l":109440,"c":109442,"v":85500,"usd":0.78119434}
{"ts":1758940740000,"o":109442,"h":109458.8,"l":109443,"c":109458.8,"v":12100,"usd":0.11055786}
{"ts":1758940800000,"o":109458.8,"h":109463,"l":109458.8,"c":109463,"v":4400,"usd":0.04019721}
{"ts":1758940860000,"o":109463,"h":109473,"l":109470,"c":109470,"v":66000,"usd":0.60289627}
{"ts":1758940920000,"o":109470,"h":109470,"l":109470,"c":109470,"v":2000,"usd":0.0182698}
{"ts":1758940980000,"o":109470,"h":109470,"l":109470,"c":109470,"v":0,"usd":0}
{"ts":1758941040000,"o":109470,"h":109470,"l":109470,"c":109470,"v":1000,"usd":0.0091349}
{"ts":1758941100000,"o":109470,"h":109470.9,"l":109470.9,"c":109470.9,"v":500,"usd":0.0045674}
{"ts":1758941160000,"o":109470.9,"h":109470.9,"l":109466,"c":109466,"v":54700,"usd":0.49967676}
{"ts":1758941220000,"o":109466,"h":109465.8,"l":109409.7,"c":109430.8,"v":535800,"usd":4.89584194}
{"ts":1758941280000,"o":109430.8,"h":109462,"l":109430.9,"c":109462,"v":83200,"usd":0.76021017}
{"ts":1758941340000,"o":109462,"h":109466,"l":109445,"c":109445,"v":84800,"usd":0.77467896}
{"ts":1758941400000,"o":109445,"h":109442,"l":109420.1,"c":109420.1,"v":28100,"usd":0.25678213}
{"ts":1758941460000,"o":109420.1,"h":109439.7,"l":109420.1,"c":109439.7,"v":56500,"usd":0.5162855}
{"ts":1758941520000,"o":109439.7,"h":109439.8,"l":109439.8,"c":109439.8,"v":5100,"usd":0.04660074}
{"ts":1758941580000,"o":109439.8,"h":109454.8,"l":109439.8,"c":109445.3,"v":163300,"usd":1.49204477}
{"ts":1758941640000,"o":109445.3,"h":109439.8,"l":109410,"c":109432.3,"v":913300,"usd":8.34708078}
{"ts":1758941700000,"o":109432.3,"h":109455,"l":109432.3,"c":109443,"v":201600,"usd":1.84221181}
{"ts":1758941760000,"o":109443,"h":109446,"l":109428,"c":109428,"v":122900,"usd":1.12294508}
{"ts":1758941820000,"o":109428,"h":109420,"l":109418,"c":109418,"v":9300,"usd":0.08499394}
{"ts":1758941880000,"o":109418,"h":109416,"l":109416,"c":109416,"v":500,"usd":0.0045697}
{"ts":1758941940000,"o":109416,"h":109416,"l":109416,"c":109416,"v":3000,"usd":0.0274182}
{"ts":1758942000000,"o":109416,"h":109435.3,"l":109416,"c":109435.2,"v":122600,"usd":1.12048062}
{"ts":1758942060000,"o":109435.2,"h":109443,"l":109416,"c":109443,"v":91500,"usd":0.83612447}
{"ts":1758942120000,"o":109443,"h":109463.5,"l":109459.9,"c":109463.5,"v":15800,"usd":0.14434388}
{"ts":1758942180000,"o":109463.5,"h":109464,"l":109464,"c":109464,"v":2000,"usd":0.0182708}
{"ts":1758942240000,"o":109464,"h":109494,"l":109463,"c":109494,"v":298800,"usd":2.72964334}
{"ts":1758942300000,"o":109494,"h":109496.9,"l":109469,"c":109494.2,"v":136300,"usd":1.24481657}
{"ts":1758942360000,"o":109494.2,"h":109494.2,"l":109449,"c":109464,"v":132400,"usd":1.20952243}
{"ts":1758942420000,"o":109464,"h":109476.1,"l":109461,"c":109461,"v":20800,"usd":0.18999879}
{"ts":1758942480000,"o":109461,"h":109475,"l":109460,"c":109461,"v":26300,"usd":0.24025235}
{"ts":1758942540000,"o":109461,"h":109462,"l":109462,"c":109462,"v":1100,"usd":0.01004916}
{"ts":1758942600000,"o":109462,"h":109462,"l":109461.9,"c":109461.9,"v":1900,"usd":0.01735764}
{"ts":1758942660000,"o":109461.9,"h":109462,"l":109462,"c":109462,"v":1500,"usd":0.0137034}
{"ts":1758942720000,"o":109462,"h":109462,"l":109462,"c":109462,"v":1100,"usd":0.01004916}
{"ts":1758942780000,"o":109462,"h":109462,"l":109462,"c":109462,"v":2100,"usd":0.01918476}
{"ts":1758942840000,"o":109462,"h":109462,"l":109462,"c":109462,"v":10700,"usd":0.09775092}
{"ts":1758942900000,"o":109462,"h":109464,"l":109462,"c":109464,"v":47300,"usd":0.43211171}
{"ts":1758942960000,"o":109464,"h":109469,"l":109464,"c":109469,"v":89400,"usd":0.81667867}
{"ts":1758943020000,"o":109469,"h":109486,"l":109469,"c":109486,"v":11800,"usd":0.1077882}
{"ts":1758943080000,"o":109486,"h":109499,"l":109486,"c":109499,"v":43600,"usd":0.39818354}
{"ts":1758943140000,"o":109499,"h":109510.9,"l":109500,"c":109510.9,"v":38400,"usd":0.35066081}
{"ts":1758943200000,"o":109510.9,"h":109510.9,"l":109510.9,"c":109510.9,"v":4500,"usd":0.04109175}
{"ts":1758943260000,"o":109510.9,"h":109510.9,"l":109510.8,"c":109510.9,"v":4600,"usd":0.0420049}
{"ts":1758943320000,"o":109510.9,"h":109518.9,"l":109511,"c":109518.9,"v":14300,"usd":0.13057746}
{"ts":1758943380000,"o":109518.9,"h":109524.4,"l":109516.1,"c":109516.1,"v":43000,"usd":0.3926081}
{"ts":1758943440000,"o":109516.1,"h":109519,"l":109517,"c":109519,"v":5800,"usd":0.05295874}
{"ts":1758943500000,"o":109519,"h":109519,"l":109519,"c":109519,"v":2300,"usd":0.02100084}
{"ts":1758943560000,"o":109519,"h":109555.5,"l":109519,"c":109555.5,"v":21500,"usd":0.1962752}
{"ts":1758943620000,"o":109555.5,"h":109571.1,"l":109555.5,"c":109571.1,"v":2000,"usd":0.01825455}
{"ts":1758943680000,"o":109571.1,"h":109603.8,"l":109571.2,"c":109603.8,"v":25500,"usd":0.23266748}
{"ts":1758943740000,"o":109603.8,"h":109608,"l":109595,"c":109595,"v":191800,"usd":1.74989136}
{"ts":1758943800000,"o":109595,"h":109595,"l":109575,"c":109575,"v":38700,"usd":0.35315502}
{"ts":1758943860000,"o":109575,"h":109573,"l":109573,"c":109573,"v":2100,"usd":0.01916523}
{"ts":1758943920000,"o":109573,"h":109592.7,"l":109573,"c":109592.7,"v":108700,"usd":0.99202102}
{"ts":1758943980000,"o":109592.7,"h":109645,"l":109592.7,"c":109645,"v":293800,"usd":2.68042195}
{"ts":1758944040000,"o":109645,"h":109649.9,"l":109597.1,"c":109645.5,"v":34200,"usd":0.3119427}
{"ts":1758944100000,"o":109645.5,"h":109645.4,"l":109615,"c":109616,"v":129200,"usd":1.17860266}
{"ts":1758944160000,"o":109616,"h":109616,"l":109616,"c":109616,"v":0,"usd":0}
{"ts":1758944220000,"o":109616,"h":109654.5,"l":109614,"c":109654.5,"v":154800,"usd":1.41205363}
{"ts":1758944280000,"o":109654.5,"h":109672.5,"l":109658,"c":109672.5,"v":135600,"usd":1.23650385}
{"ts":1758944340000,"o":109672.5,"h":109763.5,"l":109673,"c":109712,"v":1627500,"usd":14.83329729}
{"ts":1758944400000,"o":109712,"h":109712,"l":109712,"c":109712,"v":8600,"usd":0.07838728}
{"ts":1758944460000,"o":109712,"h":109716.9,"l":109698.9,"c":109712.9,"v":200000,"usd":1.82310841}
{"ts":1758944520000,"o":109712.9,"h":109712.9,"l":109676.1,"c":109676.1,"v":39800,"usd":0.36279903}
{"ts":1758944580000,"o":109676.1,"h":109694.2,"l":109623.8,"c":109694.2,"v":491700,"usd":4.48471833}
{"ts":1758944640000,"o":109694.2,"h":109694.1,"l":109655.1,"c":109670.4,"v":158800,"usd":1.4478178}
{"ts":1758944700000,"o":109670.4,"h":109655,"l":109631.6,"c":109655,"v":115500,"usd":1.05351587}
{"ts":1758944760000,"o":109655,"h":109655,"l":109640,"c":109640,"v":18000,"usd":0.1641523}
{"ts":1758944820000,"o":109640,"h":109660,"l":109640.1,"c":109660,"v":218100,"usd":1.9891324}
{"ts":1758944880000,"o":109660,"h":109660,"l":109630,"c":109647,"v":54100,"usd":0.49339096}
{"ts":1758944940000,"o":109647,"h":109694.2,"l":109650.5,"c":109665,"v":514700,"usd":4.69366207}
{"ts":1758945000000,"o":109665,"h":109665,"l":109628,"c":109628,"v":104600,"usd":0.95407446}
{"ts":1758945060000,"o":109628,"h":109628,"l":109568.3,"c":109621,"v":126200,"usd":1.1516133}
{"ts":1758945120000,"o":109621,"h":109616,"l":109613,"c":109613.1,"v":17400,"usd":0.15874}
{"ts":1758945180000,"o":109613.1,"h":109613,"l":109590,"c":109590,"v":11400,"usd":0.104006}
{"ts":1758945240000,"o":109590,"h":109594,"l":109567.7,"c":109594,"v":58100,"usd":0.53024454}
{"ts":1758945300000,"o":109594,"h":109611.9,"l":109592,"c":109596.1,"v":121600,"usd":1.10950396}
{"ts":1758945360000,"o":109596.1,"h":109590,"l":109573.9,"c":109573.9,"v":6400,"usd":0.05840403}
{"ts":1758945420000,"o":109573.9,"h":109560,"l":109550,"c":109550,"v":3100,"usd":0.02829635}
{"ts":1758945480000,"o":109550,"h":109551,"l":109525,"c":109533.5,"v":112500,"usd":1.02711482}
{"ts":1758945540000,"o":109533.5,"h":109578.7,"l":109533.5,"c":109576,"v":119600,"usd":1.09184201}
{"ts":1758945600000,"o":109576,"h":109593.5,"l":109576,"c":109593,"v":14200,"usd":0.12958548}
{"ts":1758945660000,"o":109593,"h":109576,"l":109534.7,"c":109570,"v":382900,"usd":3.4951053}
{"ts":1758945720000,"o":109570,"h":109602.4,"l":109561.5,"c":109561.5,"v":68700,"usd":0.62691547}
{"ts":1758945780000,"o":109561.5,"h":109601.8,"l":109561.6,"c":109596,"v":301800,"usd":2.75454014}
{"ts":1758945840000,"o":109596,"h":109630,"l":109561.6,"c":109630,"v":108300,"usd":0.98815998}
{"ts":1758945900000,"o":109630,"h":109649.3,"l":109629.9,"c":109645,"v":89600,"usd":0.81717369}
{"ts":1758945960000,"o":109645,"h":109637,"l":109600,"c":109608,"v":68500,"usd":0.62489224}
{"ts":1758946020000,"o":109608,"h":109610,"l":109589.2,"c":109610,"v":31500,"usd":0.28740024}
{"ts":1758946080000,"o":109610,"h":109609.9,"l":109597,"c":109597,"v":14100,"usd":0.1286457}
{"ts":1758946140000,"o":109597,"h":109595,"l":109595,"c":109595,"v":500,"usd":0.00456225}
{"ts":1758946200000,"o":109595,"h":109595,"l":109595,"c":109595,"v":1000,"usd":0.0091245}
{"ts":1758946260000,"o":109595,"h":109595,"l":109576,"c":109576,"v":30900,"usd":0.28197809}
{"ts":1758946320000,"o":109576,"h":109570,"l":109570,"c":109570,"v":1000,"usd":0.0091266}
{"ts":1758946380000,"o":109570,"h":109568,"l":109568,"c":109568,"v":500,"usd":0.0045634}
{"ts":1758946440000,"o":109568,"h":109568,"l":109568,"c":109568,"v":500,"usd":0.0045634}
{"ts":1758946500000,"o":109568,"h":109566,"l":109565,"c":109565,"v":18500,"usd":0.1688494}
{"ts":1758946560000,"o":109565,"h":109574.1,"l":109525.2,"c":109574.1,"v":161100,"usd":1.47076369}
{"ts":1758946620000,"o":109574.1,"h":109593,"l":109563,"c":109593,"v":136700,"usd":1.24765856}
{"ts":1758946680000,"o":109593,"h":109620.3,"l":109592.9,"c":109593,"v":102100,"usd":0.9315638}
{"ts":1758946740000,"o":109593,"h":109593,"l":109593,"c":109593,"v":500,"usd":0.00456235}
{"ts":1758946800000,"o":109593,"h":109593,"l":109593,"c":109593,"v":1800,"usd":0.01642446}
{"ts":1758946860000,"o":109593,"h":109621.9,"l":109593,"c":109593,"v":114800,"usd":1.04748494}
{"ts":1758946920000,"o":109593,"h":109593.1,"l":109593,"c":109593,"v":7700,"usd":0.07026019}
{"ts":1758946980000,"o":109593,"h":109601,"l":109577.3,"c":109595.4,"v":171900,"usd":1.56858851}
{"ts":1758947040000,"o":109595.4,"h":109595.3,"l":109593,"c":109593,"v":4100,"usd":0.03741069}
{"ts":1758947100000,"o":109593,"h":109593,"l":109593,"c":109593,"v":1800,"usd":0.01642446}
{"ts":1758947160000,"o":109593,"h":109624,"l":109593,"c":109624,"v":33200,"usd":0.30292174}
{"ts":1758947220000,"o":109624,"h":109624,"l":109600,"c":109600,"v":9100,"usd":0.08301365}
{"ts":1758947280000,"o":109600,"h":109642.2,"l":109590,"c":109620,"v":44300,"usd":0.40413908}
{"ts":1758947340000,"o":109620,"h":109628.5,"l":109612,"c":109619.4,"v":49500,"usd":0.45157739}
{"ts":1758947400000,"o":109619.4,"h":109699,"l":109596.1,"c":109699,"v":1229400,"usd":11.21219687}
{"ts":1758947460000,"o":109699,"h":109723.1,"l":109699,"c":109723.1,"v":118300,"usd":1.07839188}
{"ts":1758947520000,"o":109723.1,"h":109723,"l":109697,"c":109697,"v":184500,"usd":1.68181285}
{"ts":1758947580000,"o":109697,"h":109701,"l":109697,"c":109701,"v":14600,"usd":0.1330926}
{"ts":1758947640000,"o":109701,"h":109701,"l":109697,"c":109697,"v":6200,"usd":0.0565178}
{"ts":1758947700000,"o":109697,"h":109735.3,"l":109695,"c":109713.9,"v":232000,"usd":2.11487727}
{"ts":1758947760000,"o":109713.9,"h":109713.9,"l":109661,"c":109661,"v":158600,"usd":1.44597033}
{"ts":1758947820000,"o":109661,"h":109742.6,"l":109660,"c":109660.1,"v":540900,"usd":4.93060758}
{"ts":1758947880000,"o":109660.1,"h":109660.1,"l":109658,"c":109658,"v":40100,"usd":0.36567706}
{"ts":1758947940000,"o":109658,"h":109658.1,"l":109640,"c":109640,"v":20800,"usd":0.18968517}
{"ts":1758948000000,"o":109640,"h":109640,"l":109636,"c":109636.1,"v":3500,"usd":0.03192358}
{"ts":1758948060000,"o":109636.1,"h":109636,"l":109620.3,"c":109620.4,"v":36500,"usd":0.33295801}
{"ts":1758948120000,"o":109620.4,"h":109620.4,"l":109620.4,"c":109620.4,"v":2000,"usd":0.0182448}
{"ts":1758948180000,"o":109620.4,"h":109630,"l":109620.4,"c":109630,"v":377500,"usd":3.44370241}
{"ts":1758948240000,"o":109630,"h":109630,"l":109630,"c":109630,"v":0,"usd":0}
{"ts":1758948300000,"o":109630,"h":109629.9,"l":109620,"c":109620,"v":7300,"usd":0.0665898}
{"ts":1758948360000,"o":109620,"h":109619.1,"l":109619,"c":109619,"v":800,"usd":0.007298}
{"ts":1758948420000,"o":109619,"h":109619,"l":109617,"c":109617.1,"v":311200,"usd":2.83896822}
{"ts":1758948480000,"o":109617.1,"h":109617.1,"l":109617,"c":109617,"v":8100,"usd":0.07389387}
{"ts":1758948540000,"o":109617,"h":109617.1,"l":109617,"c":109617,"v":1800,"usd":0.01642086}
{"ts":1758948600000,"o":109617,"h":109617,"l":109617,"c":109617,"v":2000,"usd":0.0182454}
{"ts":1758948660000,"o":109617,"h":109639,"l":109617.1,"c":109639,"v":351500,"usd":3.20639988}
{"ts":1758948720000,"o":109639,"h":109640,"l":109639,"c":109640,"v":3000,"usd":0.0273624}
{"ts":1758948780000,"o":109640,"h":109640,"l":109639.9,"c":109640,"v":7600,"usd":0.06931808}
{"ts":1758948840000,"o":109640,"h":109659,"l":109639.4,"c":109656.1,"v":67600,"usd":0.6165308}
{"ts":1758948900000,"o":109656.1,"h":109656.1,"l":109655,"c":109655,"v":7900,"usd":0.07204354}
{"ts":1758948960000,"o":109655,"h":109677,"l":109655,"c":109677,"v":53200,"usd":0.48508881}
{"ts":1758949020000,"o":109677,"h":109677,"l":109663,"c":109663,"v":16500,"usd":0.15044582}
{"ts":1758949080000,"o":109663,"h":109662,"l":109650.2,"c":109650.2,"v":7800,"usd":0.07112892}
{"ts":1758949140000,"o":109650.2,"h":109650.9,"l":109650.8,"c":109650.9,"v":93600,"usd":0.85362264}
{"ts":1758949200000,"o":109650.9,"h":109652,"l":109652,"c":109652,"v":1500,"usd":0.0136797}
{"ts":1758949260000,"o":109652,"h":109652,"l":109652,"c":109652,"v":0,"usd":0}
{"ts":1758949320000,"o":109652,"h":109652,"l":109651.9,"c":109652,"v":12100,"usd":0.11034958}
{"ts":1758949380000,"o":109652,"h":109652,"l":109640,"c":109640,"v":40900,"usd":0.37300116}
{"ts":1758949440000,"o":109640,"h":109640.1,"l":109640,"c":109640,"v":9800,"usd":0.08938384}
{"ts":1758949500000,"o":109640,"h":109636,"l":109636,"c":109636,"v":2500,"usd":0.02280275}
{"ts":1758949560000,"o":109636,"h":109630.1,"l":109620,"c":109620,"v":9500,"usd":0.08665546}
{"ts":1758949620000,"o":109620,"h":109611.1,"l":109610,"c":109610,"v":6800,"usd":0.06203778}
{"ts":1758949680000,"o":109610,"h":109607,"l":109600,"c":109600,"v":3500,"usd":0.03193405}
{"ts":1758949740000,"o":109600,"h":109600.1,"l":109600,"c":109600.1,"v":52800,"usd":0.48175248}
{"ts":1758949800000,"o":109600.1,"h":109630.3,"l":109600,"c":109626,"v":253100,"usd":2.30920947}
{"ts":1758949860000,"o":109626,"h":109626,"l":109622,"c":109622,"v":6500,"usd":0.059293}
{"ts":1758949920000,"o":109622,"h":109622,"l":109622,"c":109622,"v":0,"usd":0}
{"ts":1758949980000,"o":109622,"h":109622,"l":109622,"c":109622,"v":0,"usd":0}
{"ts":1758950040000,"o":109622,"h":109622,"l":109622,"c":109622,"v":0,"usd":0}
{"ts":1758950100000,"o":109622,"h":109614.9,"l":109614.9,"c":109614.9,"v":22000,"usd":0.2007016}
{"ts":1758950160000,"o":109614.9,"h":109619,"l":109614.9,"c":109619,"v":148300,"usd":1.3529104}
{"ts":1758950220000,"o":109619,"h":109659.9,"l":109626,"c":109656,"v":20600,"usd":0.18787216}
{"ts":1758950280000,"o":109656,"h":109649,"l":109646,"c":109646,"v":7000,"usd":0.06384126}
{"ts":1758950340000,"o":109646,"h":109646,"l":109646,"c":109646,"v":0,"usd":0}
{"ts":1758950400000,"o":109646,"h":109646,"l":109646,"c":109646,"v":2500,"usd":0.02280075}
{"ts":1758950460000,"o":109646,"h":109646,"l":109616.8,"c":109616.8,"v":20200,"usd":0.1842694}
{"ts":1758950520000,"o":109616.8,"h":109647.4,"l":109616.8,"c":109643.8,"v":141400,"usd":1.28982117}
{"ts":1758950580000,"o":109643.8,"h":109628,"l":109628,"c":109628,"v":500,"usd":0.0045609}
{"ts":1758950640000,"o":109628,"h":109628,"l":109610,"c":109610,"v":40500,"usd":0.36943437}
{"ts":1758950700000,"o":109610,"h":109620,"l":109610.1,"c":109620,"v":45600,"usd":0.41601708}
{"ts":1758950760000,"o":109620,"h":109624,"l":109608,"c":109608,"v":5400,"usd":0.04926388}
{"ts":1758950820000,"o":109608,"h":109607,"l":109607,"c":109607,"v":100,"usd":0.00091235}
{"ts":1758950880000,"o":109607,"h":109606,"l":109605,"c":109605,"v":6100,"usd":0.05565426}
{"ts":1758950940000,"o":109605,"h":109605,"l":109605,"c":109605,"v":5800,"usd":0.05291746}
{"ts":1758951000000,"o":109605,"h":109606,"l":109605,"c":109606,"v":138000,"usd":1.2590705}
{"ts":1758951060000,"o":109606,"h":109606,"l":109606,"c":109606,"v":1100,"usd":0.01003596}
{"ts":1758951120000,"o":109606,"h":109606,"l":109606,"c":109606,"v":2400,"usd":0.02189664}
{"ts":1758951180000,"o":109606,"h":109632.3,"l":109606,"c":109628.2,"v":97800,"usd":0.89224804}
{"ts":1758951240000,"o":109628.2,"h":109628,"l":109628,"c":109628,"v":100,"usd":0.00091218}
{"ts":1758951300000,"o":109628,"h":109628,"l":109628,"c":109628,"v":2600,"usd":0.02371668}
{"ts":1758951360000,"o":109628,"h":109628,"l":109628,"c":109628,"v":0,"usd":0}
{"ts":1758951420000,"o":109628,"h":109670.1,"l":109628.1,"c":109670.1,"v":157300,"usd":1.43474373}
{"ts":1758951480000,"o":109670.1,"h":109659.5,"l":109655,"c":109656,"v":53000,"usd":0.48333059}
{"ts":1758951540000,"o":109656,"h":109656,"l":109656,"c":109656,"v":1500,"usd":0.0136791}
{"ts":1758951600000,"o":109656,"h":109674,"l":109656,"c":109674,"v":88900,"usd":0.81061652}
{"ts":1758951660000,"o":109674,"h":109678,"l":109674,"c":109678,"v":38300,"usd":0.34921052}
{"ts":1758951720000,"o":109678,"h":109678,"l":109678,"c":109678,"v":43500,"usd":0.3966156}
{"ts":1758951780000,"o":109678,"h":109678,"l":109656,"c":109656,"v":165100,"usd":1.5053225}
{"ts":1758951840000,"o":109656,"h":109656,"l":109656,"c":109656,"v":3000,"usd":0.0273582}
{"ts":1758951900000,"o":109656,"h":109676,"l":109657,"c":109666.9,"v":24000,"usd":0.2188438}
{"ts":1758951960000,"o":109666.9,"h":109666.8,"l":109666,"c":109666.5,"v":23900,"usd":0.21793413}
{"ts":1758952020000,"o":109666.5,"h":109666.5,"l":109666.5,"c":109666.5,"v":300,"usd":0.00273558}
{"ts":1758952080000,"o":109666.5,"h":109666.5,"l":109666.4,"c":109666.4,"v":99900,"usd":0.91094814}
{"ts":1758952140000,"o":109666.4,"h":109666,"l":109652.2,"c":109652.2,"v":81700,"usd":0.74505339}
{"ts":1758952200000,"o":109652.2,"h":109652.2,"l":109640,"c":109640,"v":72400,"usd":0.66031378}
{"ts":1758952260000,"o":109640,"h":109636,"l":109620,"c":109630,"v":72300,"usd":0.6595107}
{"ts":1758952320000,"o":109630,"h":109630.1,"l":109630,"c":109630,"v":39900,"usd":0.36395184}
{"ts":1758952380000,"o":109630,"h":109632.4,"l":109630.1,"c":109632.4,"v":61900,"usd":0.5646225}
{"ts":1758952440000,"o":109632.4,"h":109642,"l":109632.4,"c":109642,"v":245300,"usd":2.23732021}
{"ts":1758952500000,"o":109642,"h":109674.2,"l":109643,"c":109658,"v":68600,"usd":0.62556924}
{"ts":1758952560000,"o":109658,"h":109658,"l":109653,"c":109653,"v":5600,"usd":0.05106926}
{"ts":1758952620000,"o":109653,"h":109653,"l":109611,"c":109611,"v":218600,"usd":1.99396282}
{"ts":1758952680000,"o":109611,"h":109611.1,"l":109611,"c":109611.1,"v":51000,"usd":0.4652832}
{"ts":1758952740000,"o":109611.1,"h":109646.7,"l":109611.1,"c":109643,"v":78600,"usd":0.71706104}
{"ts":1758952800000,"o":109643,"h":109643.1,"l":109643,"c":109643.1,"v":5500,"usd":0.05016275}
{"ts":1758952860000,"o":109643.1,"h":109643,"l":109643,"c":109643,"v":1000,"usd":0.0091205}
{"ts":1758952920000,"o":109643,"h":109643,"l":109611,"c":109611,"v":33800,"usd":0.30829743}
{"ts":1758952980000,"o":109611,"h":109611,"l":109611,"c":109611,"v":1400,"usd":0.01277248}
{"ts":1758953040000,"o":109611,"h":109612,"l":109611,"c":109612,"v":33800,"usd":0.3083639}
{"ts":1758953100000,"o":109612,"h":109646.2,"l":109613,"c":109624,"v":166100,"usd":1.51521535}
{"ts":1758953160000,"o":109624,"h":109624,"l":109624,"c":109624,"v":17400,"usd":0.15872454}
{"ts":1758953220000,"o":109624,"h":109623.9,"l":109601,"c":109601.8,"v":73800,"usd":0.67324992}
{"ts":1758953280000,"o":109601.8,"h":109601.9,"l":109578.2,"c":109578.2,"v":16300,"usd":0.14873102}
{"ts":1758953340000,"o":109578.2,"h":109560.8,"l":109550.1,"c":109554,"v":202200,"usd":1.84561025}
{"ts":1758953400000,"o":109554,"h":109565,"l":109554,"c":109565,"v":145100,"usd":1.32437416}
{"ts":1758953460000,"o":109565,"h":109570,"l":109565,"c":109570,"v":187100,"usd":1.70762387}
{"ts":1758953520000,"o":109570,"h":109587,"l":109570,"c":109574.1,"v":24200,"usd":0.2208606}
{"ts":1758953580000,"o":109574.1,"h":109579.7,"l":109574.2,"c":109579.7,"v":22800,"usd":0.20807663}
{"ts":1758953640000,"o":109579.7,"h":109601.8,"l":109579.7,"c":109601.8,"v":12100,"usd":0.1104111}
{"ts":1758953700000,"o":109601.8,"h":109606.4,"l":109589,"c":109589,"v":254300,"usd":2.32029796}
{"ts":1758953760000,"o":109589,"h":109588,"l":109570,"c":109570,"v":14100,"usd":0.12866958}
{"ts":1758953820000,"o":109570,"h":109570,"l":109570,"c":109570,"v":0,"usd":0}
{"ts":1758953880000,"o":109570,"h":109570,"l":109566,"c":109566,"v":3400,"usd":0.03103102}
{"ts":1758953940000,"o":109566,"h":109565,"l":109544,"c":109544,"v":105100,"usd":0.95937235}
{"ts":1758954000000,"o":109544,"h":109561.8,"l":109540.1,"c":109555.7,"v":71100,"usd":0.64904388}
{"ts":1758954060000,"o":109555.7,"h":109563,"l":109559,"c":109563,"v":2000,"usd":0.01825465}
{"ts":1758954120000,"o":109563,"h":109563,"l":109563,"c":109563,"v":500,"usd":0.0045636}
{"ts":1758954180000,"o":109563,"h":109563,"l":109562.9,"c":109562.9,"v":2600,"usd":0.02373072}
{"ts":1758954240000,"o":109562.9,"h":109563,"l":109551.9,"c":109551.9,"v":114400,"usd":1.04423112}
{"ts":1758954300000,"o":109551.9,"h":109542.3,"l":109542.3,"c":109542.3,"v":3800,"usd":0.03468982}
{"ts":1758954360000,"o":109542.3,"h":109540,"l":109520.1,"c":109520.1,"v":2200,"usd":0.0200848}
{"ts":1758954420000,"o":109520.1,"h":109531,"l":109520.1,"c":109530.9,"v":181900,"usd":1.66085461}
{"ts":1758954480000,"o":109530.9,"h":109555,"l":109531,"c":109555,"v":16200,"usd":0.14789379}
{"ts":1758954540000,"o":109555,"h":109555,"l":109553.1,"c":109553.1,"v":97600,"usd":0.89087369}
{"ts":1758954600000,"o":109553.1,"h":109553.1,"l":109553,"c":109553,"v":1200,"usd":0.0109536}
{"ts":1758954660000,"o":109553,"h":109553.1,"l":109549,"c":109549,"v":55800,"usd":0.50934306}
{"ts":1758954720000,"o":109549,"h":109549,"l":109549,"c":109549,"v":1100,"usd":0.01004113}
{"ts":1758954780000,"o":109549,"h":109549,"l":109549,"c":109549,"v":3800,"usd":0.03468754}
{"ts":1758954840000,"o":109549,"h":109549,"l":109542.7,"c":109542.7,"v":7400,"usd":0.06755067}
{"ts":1758954900000,"o":109542.7,"h":109534.6,"l":109534.6,"c":109534.6,"v":200,"usd":0.0018259}
{"ts":1758954960000,"o":109534.6,"h":109534.6,"l":109534.6,"c":109534.6,"v":0,"usd":0}
{"ts":1758955020000,"o":109534.6,"h":109534.6,"l":109531,"c":109531,"v":72200,"usd":0.65915043}
{"ts":1758955080000,"o":109531,"h":109531.1,"l":109531,"c":109531.1,"v":7300,"usd":0.06664754}
{"ts":1758955140000,"o":109531.1,"h":109554.5,"l":109532,"c":109532.9,"v":36100,"usd":0.32956819}
{"ts":1758955200000,"o":109532.9,"h":109533,"l":109531.9,"c":109531.9,"v":22200,"usd":0.2026799}
{"ts":1758955260000,"o":109531.9,"h":109531,"l":109529,"c":109529,"v":13200,"usd":0.12051415}
{"ts":1758955320000,"o":109529,"h":109529,"l":109529,"c":109529,"v":0,"usd":0}
{"ts":1758955380000,"o":109529,"h":109521.8,"l":109520,"c":109520,"v":300,"usd":0.00273922}
{"ts":1758955440000,"o":109520,"h":109510,"l":109510,"c":109510,"v":14700,"usd":0.13423452}
{"ts":1758955500000,"o":109510,"h":109509,"l":109500,"c":109500,"v":88700,"usd":0.80999203}
{"ts":1758955560000,"o":109500,"h":109500,"l":109496.6,"c":109496.6,"v":64800,"usd":0.59178489}
{"ts":1758955620000,"o":109496.6,"h":109516.9,"l":109496.6,"c":109516.9,"v":110100,"usd":1.00547024}
{"ts":1758955680000,"o":109516.9,"h":109526.8,"l":109516.9,"c":109526.8,"v":97900,"usd":0.89387953}
{"ts":1758955740000,"o":109526.8,"h":109526.8,"l":109526.7,"c":109526.8,"v":4700,"usd":0.04291194}
{"ts":1758955800000,"o":109526.8,"h":109526.8,"l":109526.7,"c":109526.8,"v":5700,"usd":0.05204214}
{"ts":1758955860000,"o":109526.8,"h":109526.8,"l":109526.8,"c":109526.8,"v":1000,"usd":0.0091302}
{"ts":1758955920000,"o":109526.8,"h":109526.8,"l":109526.8,"c":109526.8,"v":1600,"usd":0.01460832}
{"ts":1758955980000,"o":109526.8,"h":109526.8,"l":109523,"c":109523,"v":136400,"usd":1.24536023}
{"ts":1758956040000,"o":109523,"h":109513.5,"l":109513.5,"c":109513.5,"v":300,"usd":0.00273939}
{"ts":1758956100000,"o":109513.5,"h":109513.6,"l":109513.5,"c":109513.6,"v":17200,"usd":0.15705836}
{"ts":1758956160000,"o":109513.6,"h":109559.7,"l":109514,"c":109553.6,"v":134500,"usd":1.22806272}
{"ts":1758956220000,"o":109553.6,"h":109553.6,"l":109553.6,"c":109553.6,"v":0,"usd":0}
{"ts":1758956280000,"o":109553.6,"h":109553.6,"l":109553.6,"c":109553.6,"v":6000,"usd":0.054768}
{"ts":1758956340000,"o":109553.6,"h":109553.6,"l":109553.6,"c":109553.6,"v":0,"usd":0}
{"ts":1758956400000,"o":109553.6,"h":109553.5,"l":109553.5,"c":109553.5,"v":70000,"usd":0.63896}
{"ts":1758956460000,"o":109553.5,"h":109553.5,"l":109553.5,"c":109553.5,"v":0,"usd":0}
{"ts":1758956520000,"o":109553.5,"h":109558,"l":109553.6,"c":109558,"v":7200,"usd":0.06572019}
{"ts":1758956580000,"o":109558,"h":109559,"l":109559,"c":109559,"v":2500,"usd":0.02281875}
{"ts":1758956640000,"o":109559,"h":109559,"l":109559,"c":109559,"v":2800,"usd":0.025557}
{"ts":1758956700000,"o":109559,"h":109559,"l":109558.9,"c":109558.9,"v":7100,"usd":0.06480525}
{"ts":1758956760000,"o":109558.9,"h":109559,"l":109558.9,"c":109559,"v":2800,"usd":0.025557}
{"ts":1758956820000,"o":109559,"h":109569,"l":109559,"c":109569,"v":11500,"usd":0.10496192}
{"ts":1758956880000,"o":109569,"h":109569,"l":109569,"c":109569,"v":2700,"usd":0.02464209}
{"ts":1758956940000,"o":109569,"h":109568.9,"l":109540,"c":109540,"v":432400,"usd":3.94657457}
{"ts":1758957000000,"o":109540,"h":109542,"l":109540,"c":109542,"v":59200,"usd":0.5404416}
{"ts":1758957060000,"o":109542,"h":109552,"l":109544,"c":109551.9,"v":13000,"usd":0.1186665}
{"ts":1758957120000,"o":109551.9,"h":109552,"l":109551.9,"c":109552,"v":13100,"usd":0.11957811}
{"ts":1758957180000,"o":109552,"h":109553,"l":109553,"c":109553,"v":2700,"usd":0.0246456}
{"ts":1758957240000,"o":109553,"h":109572,"l":109553,"c":109572,"v":14300,"usd":0.13052041}
{"ts":1758957300000,"o":109572,"h":109572.9,"l":109572,"c":109572.9,"v":40400,"usd":0.36870268}
{"ts":1758957360000,"o":109572.9,"h":109572.9,"l":109572.9,"c":109572.9,"v":0,"usd":0}
{"ts":1758957420000,"o":109572.9,"h":109572,"l":109572,"c":109572,"v":1100,"usd":0.01003904}
{"ts":1758957480000,"o":109572,"h":109572,"l":109554,"c":109554,"v":413200,"usd":3.77116701}
{"ts":1758957540000,"o":109554,"h":109554,"l":109554,"c":109554,"v":1000,"usd":0.0091279}
{"ts":1758957600000,"o":109554,"h":109574.5,"l":109554.1,"c":109574.5,"v":14800,"usd":0.13508217}
{"ts":1758957660000,"o":109574.5,"h":109574.5,"l":109574.5,"c":109574.5,"v":0,"usd":0}
{"ts":1758957720000,"o":109574.5,"h":109574.5,"l":109574.5,"c":109574.5,"v":1400,"usd":0.01277668}
{"ts":1758957780000,"o":109574.5,"h":109574.5,"l":109574.5,"c":109574.5,"v":0,"usd":0}
{"ts":1758957840000,"o":109574.5,"h":109574.4,"l":109541,"c":109541,"v":134200,"usd":1.22488866}
{"ts":1758957900000,"o":109541,"h":109540.1,"l":109540,"c":109540,"v":5900,"usd":0.05386169}
{"ts":1758957960000,"o":109540,"h":109540,"l":109540,"c":109540,"v":49300,"usd":0.45006463}
{"ts":1758958020000,"o":109540,"h":109540,"l":109530,"c":109530,"v":96300,"usd":0.87916102}
{"ts":1758958080000,"o":109530,"h":109530,"l":109519.9,"c":109519.9,"v":8500,"usd":0.07760543}
{"ts":1758958140000,"o":109519.9,"h":109509.1,"l":109509.1,"c":109509.1,"v":3700,"usd":0.03378729}
{"ts":1758958200000,"o":109509.1,"h":109509.2,"l":109509.2,"c":109509.2,"v":1000,"usd":0.0091317}
{"ts":1758958260000,"o":109509.2,"h":109509.2,"l":109509.1,"c":109509.2,"v":2200,"usd":0.02008974}
{"ts":1758958320000,"o":109509.2,"h":109509.1,"l":109452.7,"c":109452.7,"v":100600,"usd":0.9186922}
{"ts":1758958380000,"o":109452.7,"h":109479.9,"l":109452.8,"c":109476,"v":40300,"usd":0.36816149}
{"ts":1758958440000,"o":109476,"h":109473,"l":109461,"c":109461,"v":81700,"usd":0.74630594}
{"ts":1758958500000,"o":109461,"h":109461,"l":109460,"c":109460,"v":2100,"usd":0.01918502}
{"ts":1758958560000,"o":109460,"h":109460.1,"l":109456,"c":109456,"v":6400,"usd":0.0584688}
{"ts":1758958620000,"o":109456,"h":109456.1,"l":109456,"c":109456,"v":1900,"usd":0.01735859}
{"ts":1758958680000,"o":109456,"h":109456,"l":109456,"c":109456,"v":4400,"usd":0.04019884}
{"ts":1758958740000,"o":109456,"h":109456,"l":109454,"c":109454,"v":76100,"usd":0.69525757}
{"ts":1758958800000,"o":109454,"h":109450,"l":109416.4,"c":109416.4,"v":85200,"usd":0.77845086}
{"ts":1758958860000,"o":109416.4,"h":109416.3,"l":109400,"c":109404.6,"v":22600,"usd":0.20656157}
{"ts":1758958920000,"o":109404.6,"h":109417,"l":109404.6,"c":109417,"v":171300,"usd":1.56572662}
{"ts":1758958980000,"o":109417,"h":109418,"l":109417,"c":109418,"v":7500,"usd":0.06854475}
{"ts":1758959040000,"o":109418,"h":109418,"l":109417.9,"c":109418,"v":19100,"usd":0.17456063}
{"ts":1758959100000,"o":109418,"h":109418,"l":109400,"c":109400.1,"v":1570100,"usd":14.34966}
{"ts":1758959160000,"o":109400.1,"h":109400.1,"l":109400,"c":109400,"v":64300,"usd":0.58775344}
{"ts":1758959220000,"o":109400,"h":109400,"l":109378.3,"c":109378.3,"v":682900,"usd":6.24225654}
{"ts":1758959280000,"o":109378.3,"h":109378.3,"l":109359.3,"c":109363,"v":736400,"usd":6.73284495}
{"ts":1758959340000,"o":109363,"h":109384,"l":109367,"c":109384,"v":32200,"usd":0.29438951}
{"ts":1758959400000,"o":109384,"h":109391,"l":109388,"c":109391,"v":20400,"usd":0.1864891}
{"ts":1758959460000,"o":109391,"h":109391,"l":109391,"c":109391,"v":0,"usd":0}
{"ts":1758959520000,"o":109391,"h":109407,"l":109405.1,"c":109407,"v":19500,"usd":0.17823516}
{"ts":1758959580000,"o":109407,"h":109437.3,"l":109407,"c":109437.3,"v":27400,"usd":0.25041089}
{"ts":1758959640000,"o":109437.3,"h":109437.3,"l":109437.3,"c":109437.3,"v":0,"usd":0}
{"ts":1758959700000,"o":109437.3,"h":109437.3,"l":109437.3,"c":109437.3,"v":21000,"usd":0.1918917}
{"ts":1758959760000,"o":109437.3,"h":109437.3,"l":109437.3,"c":109437.3,"v":3900,"usd":0.03563703}
{"ts":1758959820000,"o":109437.3,"h":109437.2,"l":109437.2,"c":109437.2,"v":55400,"usd":0.50622858}
{"ts":1758959880000,"o":109437.2,"h":109437.2,"l":109437.2,"c":109437.2,"v":100,"usd":0.00091377}
{"ts":1758959940000,"o":109437.2,"h":109437.2,"l":109437.2,"c":109437.2,"v":0,"usd":0}
{"ts":1758960000000,"o":109437.2,"h":109437.2,"l":109437.2,"c":109437.2,"v":60500,"usd":0.55283085}
{"ts":1758960060000,"o":109437.2,"h":109437.2,"l":109413.2,"c":109413.2,"v":680400,"usd":6.21729832}
{"ts":1758960120000,"o":109413.2,"h":109413.2,"l":109413.2,"c":109413.2,"v":10300,"usd":0.09413891}
{"ts":1758960180000,"o":109413.2,"h":109413.2,"l":109413.2,"c":109413.2,"v":500,"usd":0.00456985}
{"ts":1758960240000,"o":109413.2,"h":109425.1,"l":109413.2,"c":109425.1,"v":141100,"usd":1.28948978}
{"ts":1758960300000,"o":109425.1,"h":109425.1,"l":109415,"c":109415,"v":297600,"usd":2.71968273}
{"ts":1758960360000,"o":109415,"h":109415,"l":109350,"c":109350.1,"v":365700,"usd":3.34381768}
{"ts":1758960420000,"o":109350.1,"h":109360,"l":109350.1,"c":109359.9,"v":104100,"usd":0.95194565}
{"ts":1758960480000,"o":109359.9,"h":109359.9,"l":109305.5,"c":109305.5,"v":1354000,"usd":12.38225115}
{"ts":1758960540000,"o":109305.5,"h":109316.9,"l":109300,"c":109305.5,"v":444800,"usd":4.06906416}
{"ts":1758960600000,"o":109305.5,"h":109310.1,"l":109309,"c":109309,"v":17400,"usd":0.15918043}
{"ts":1758960660000,"o":109309,"h":109309,"l":109306,"c":109306.1,"v":35400,"usd":0.32385991}
{"ts":1758960720000,"o":109306.1,"h":109338,"l":109306,"c":109338,"v":251100,"usd":2.29705737}
{"ts":1758960780000,"o":109338,"h":109337.9,"l":109302,"c":109302,"v":38100,"usd":0.34849055}
{"ts":1758960840000,"o":109302,"h":109325.7,"l":109300.1,"c":109318.1,"v":125400,"usd":1.14720408}
{"ts":1758960900000,"o":109318.1,"h":109321.4,"l":109300,"c":109321,"v":39400,"usd":0.36042342}
{"ts":1758960960000,"o":109321,"h":109325.8,"l":109300.1,"c":109325.8,"v":26600,"usd":0.24334597}
{"ts":1758961020000,"o":109325.8,"h":109325.8,"l":109304,"c":109304,"v":147000,"usd":1.34486205}
{"ts":1758961080000,"o":109304,"h":109322.1,"l":109298.1,"c":109315,"v":185000,"usd":1.69230939}
{"ts":1758961140000,"o":109315,"h":109322,"l":109301.6,"c":109322,"v":98700,"usd":0.90289827}
{"ts":1758961200000,"o":109322,"h":109350.9,"l":109322.7,"c":109322.8,"v":204400,"usd":1.86964529}
{"ts":1758961260000,"o":109322.8,"h":109323,"l":109308.7,"c":109323,"v":24100,"usd":0.22046338}
{"ts":1758961320000,"o":109323,"h":109347.9,"l":109323,"c":109347.9,"v":177700,"usd":1.62527013}
{"ts":1758961380000,"o":109347.9,"h":109369.9,"l":109347.9,"c":109355.9,"v":84700,"usd":0.77445}
{"ts":1758961440000,"o":109355.9,"h":109355.8,"l":109337.2,"c":109353.2,"v":18400,"usd":0.16827271}
{"ts":1758961500000,"o":109353.2,"h":109353.2,"l":109337,"c":109337,"v":44600,"usd":0.40787689}
{"ts":1758961560000,"o":109337,"h":109341.4,"l":109338,"c":109341.4,"v":6900,"usd":0.06310605}
{"ts":1758961620000,"o":109341.4,"h":109364.7,"l":109341.4,"c":109364.7,"v":18600,"usd":0.1701028}
{"ts":1758961680000,"o":109364.7,"h":109370,"l":109341,"c":109341,"v":230700,"usd":2.10936694}
{"ts":1758961740000,"o":109341,"h":109386.6,"l":109341,"c":109386.6,"v":33300,"usd":0.30449923}
{"ts":1758961800000,"o":109386.6,"h":109387,"l":109355.7,"c":109387,"v":31400,"usd":0.28709988}
{"ts":1758961860000,"o":109387,"h":109387,"l":109364,"c":109364,"v":33600,"usd":0.30720509}
{"ts":1758961920000,"o":109364,"h":109364,"l":109363,"c":109363,"v":8300,"usd":0.07589403}
{"ts":1758961980000,"o":109363,"h":109373,"l":109340,"c":109340,"v":130300,"usd":1.19142921}
{"ts":1758962040000,"o":109340,"h":109352,"l":109320.7,"c":109341,"v":85600,"usd":0.78288799}
{"ts":1758962100000,"o":109341,"h":109354,"l":109332.2,"c":109354,"v":115500,"usd":1.0562517}
{"ts":1758962160000,"o":109354,"h":109375.4,"l":109354,"c":109375.4,"v":67000,"usd":0.61266011}
{"ts":1758962220000,"o":109375.4,"h":109375.3,"l":109353,"c":109357,"v":24400,"usd":0.22311061}
{"ts":1758962280000,"o":109357,"h":109357,"l":109350,"c":109350,"v":18000,"usd":0.16460403}
{"ts":1758962340000,"o":109350,"h":109350,"l":109350,"c":109350,"v":1000,"usd":0.0091449}
{"ts":1758962400000,"o":109350,"h":109350,"l":109346,"c":109346,"v":9000,"usd":0.08230498}
{"ts":1758962460000,"o":109346,"h":109337.4,"l":109337.4,"c":109337.4,"v":3900,"usd":0.0356694}
{"ts":1758962520000,"o":109337.4,"h":109339,"l":109339,"c":109339,"v":600,"usd":0.00548754}
{"ts":1758962580000,"o":109339,"h":109339,"l":109339,"c":109339,"v":0,"usd":0}
{"ts":1758962640000,"o":109339,"h":109339,"l":109339,"c":109339,"v":0,"usd":0}
{"ts":1758962700000,"o":109339,"h":109340,"l":109339,"c":109340,"v":7500,"usd":0.06859393}
{"ts":1758962760000,"o":109340,"h":109340,"l":109340,"c":109340,"v":100,"usd":0.00091458}
{"ts":1758962820000,"o":109340,"h":109357,"l":109340,"c":109357,"v":105100,"usd":0.96111518}
{"ts":1758962880000,"o":109357,"h":109357,"l":109353,"c":109353,"v":10700,"usd":0.09784561}
{"ts":1758962940000,"o":109353,"h":109353,"l":109340,"c":109340,"v":6900,"usd":0.06309975}
{"ts":1758963000000,"o":109340,"h":109340,"l":109338.9,"c":109338.9,"v":36200,"usd":0.33108123}
{"ts":1758963060000,"o":109338.9,"h":109338.9,"l":109307.9,"c":109308,"v":66400,"usd":0.60729826}
{"ts":1758963120000,"o":109308,"h":109308,"l":109308,"c":109308,"v":500,"usd":0.00457425}
{"ts":1758963180000,"o":109308,"h":109326,"l":109308,"c":109326,"v":152000,"usd":1.39055485}
{"ts":1758963240000,"o":109326,"h":109345.3,"l":109328,"c":109345.3,"v":114900,"usd":1.05089272}
{"ts":1758963300000,"o":109345.3,"h":109357,"l":109335.2,"c":109335.2,"v":22700,"usd":0.20760436}
{"ts":1758963360000,"o":109335.2,"h":109335.1,"l":109333,"c":109333,"v":13900,"usd":0.12713358}
{"ts":1758963420000,"o":109333,"h":109333,"l":109296,"c":109296,"v":109000,"usd":0.99712452}
{"ts":1758963480000,"o":109296,"h":109296.1,"l":109296,"c":109296,"v":1000,"usd":0.0091495}
{"ts":1758963540000,"o":109296,"h":109296,"l":109262.3,"c":109272.9,"v":16600,"usd":0.15191046}
{"ts":1758963600000,"o":109272.9,"h":109280.4,"l":109273,"c":109279.9,"v":209400,"usd":1.91629977}
{"ts":1758963660000,"o":109279.9,"h":109280,"l":109279.9,"c":109280,"v":3000,"usd":0.0274524}
{"ts":1758963720000,"o":109280,"h":109306,"l":109280,"c":109306,"v":57400,"usd":0.52516339}
{"ts":1758963780000,"o":109306,"h":109315.1,"l":109307,"c":109311,"v":57600,"usd":0.52692431}
{"ts":1758963840000,"o":109311,"h":109306,"l":109261.8,"c":109261.8,"v":45600,"usd":0.41721487}
{"ts":1758963900000,"o":109261.8,"h":109261.8,"l":109261,"c":109261,"v":21600,"usd":0.19769171}
{"ts":1758963960000,"o":109261,"h":109261,"l":109223.6,"c":109232.5,"v":218400,"usd":1.99894784}
{"ts":1758964020000,"o":109232.5,"h":109246.6,"l":109203.6,"c":109215,"v":155300,"usd":1.42167896}
{"ts":1758964080000,"o":109215,"h":109232.6,"l":109220.3,"c":109230,"v":67200,"usd":0.61524135}
{"ts":1758964140000,"o":109230,"h":109230,"l":109213.4,"c":109213.4,"v":20700,"usd":0.18951902}
{"ts":1758964200000,"o":109213.4,"h":109213.4,"l":109202.1,"c":109202.1,"v":86300,"usd":0.79024541}
{"ts":1758964260000,"o":109202.1,"h":109212,"l":109200,"c":109212,"v":188300,"usd":1.72431128}
{"ts":1758964320000,"o":109212,"h":109218.3,"l":109217,"c":109217,"v":28300,"usd":0.25911572}
{"ts":1758964380000,"o":109217,"h":109217.1,"l":109217,"c":109217,"v":28000,"usd":0.2563708}
{"ts":1758964440000,"o":109217,"h":109217,"l":109217,"c":109217,"v":13400,"usd":0.12269174}
{"ts":1758964500000,"o":109217,"h":109217,"l":109213,"c":109213,"v":149400,"usd":1.36792199}
{"ts":1758964560000,"o":109213,"h":109213,"l":109213,"c":109213,"v":0,"usd":0}
{"ts":1758964620000,"o":109213,"h":109213.1,"l":109211,"c":109211,"v":13700,"usd":0.12544291}
{"ts":1758964680000,"o":109211,"h":109210,"l":109170.2,"c":109187.4,"v":147000,"usd":1.34633346}
{"ts":1758964740000,"o":109187.4,"h":109190,"l":109190,"c":109190,"v":200,"usd":0.00183166}
{"ts":1758964800000,"o":109190,"h":109188,"l":109188,"c":109188,"v":1400,"usd":0.0128219}
{"ts":1758964860000,"o":109188,"h":109200,"l":109188,"c":109200,"v":264600,"usd":2.42333753}
{"ts":1758964920000,"o":109200,"h":109202.8,"l":109202,"c":109202,"v":5300,"usd":0.04853369}
{"ts":1758964980000,"o":109202,"h":109201,"l":109182.8,"c":109187,"v":75600,"usd":0.69238757}
{"ts":1758965040000,"o":109187,"h":109186.9,"l":109186.9,"c":109186.9,"v":3300,"usd":0.03022338}
{"ts":1758965100000,"o":109186.9,"h":109180.9,"l":109179.4,"c":109179.4,"v":7400,"usd":0.06777806}
{"ts":1758965160000,"o":109179.4,"h":109179.3,"l":109169.7,"c":109169.7,"v":17000,"usd":0.1557212}
{"ts":1758965220000,"o":109169.7,"h":109169.7,"l":109140,"c":109140,"v":431600,"usd":3.95448827}
{"ts":1758965280000,"o":109140,"h":109140.1,"l":109128.1,"c":109128.1,"v":39600,"usd":0.36286023}
{"ts":1758965340000,"o":109128.1,"h":109132.5,"l":109100,"c":109132.5,"v":694200,"usd":6.36222396}
{"ts":1758965400000,"o":109132.5,"h":109132.4,"l":109100,"c":109114.9,"v":123000,"usd":1.1272193}
{"ts":1758965460000,"o":109114.9,"h":109165.1,"l":109114.1,"c":109165.1,"v":96800,"usd":0.88691928}
{"ts":1758965520000,"o":109165.1,"h":109183.6,"l":109145.2,"c":109182.4,"v":228500,"usd":2.09318786}
{"ts":1758965580000,"o":109182.4,"h":109200,"l":109190.1,"c":109200,"v":12900,"usd":0.11813356}
{"ts":1758965640000,"o":109200,"h":109226.8,"l":109198,"c":109198,"v":241900,"usd":2.21505462}
{"ts":1758965700000,"o":109198,"h":109210.1,"l":109196,"c":109210.1,"v":22700,"usd":0.20786962}
{"ts":1758965760000,"o":109210.1,"h":109213,"l":109203.1,"c":109213,"v":2100,"usd":0.01922872}
{"ts":1758965820000,"o":109213,"h":109246,"l":109213,"c":109246,"v":158400,"usd":1.45015141}
{"ts":1758965880000,"o":109246,"h":109279.8,"l":109247,"c":109279.8,"v":57600,"usd":0.52710074}
{"ts":1758965940000,"o":109279.8,"h":109292.6,"l":109279.8,"c":109292.5,"v":8900,"usd":0.08143896}
{"ts":1758966000000,"o":109292.5,"h":109292.5,"l":109292.5,"c":109292.5,"v":0,"usd":0}
{"ts":1758966060000,"o":109292.5,"h":109314.3,"l":109292.6,"c":109314.3,"v":29100,"usd":0.26624354}
{"ts":1758966120000,"o":109314.3,"h":109319.8,"l":109302.9,"c":109303,"v":257300,"usd":2.3536619}
{"ts":1758966180000,"o":109303,"h":109303,"l":109303,"c":109303,"v":600,"usd":0.00548934}
{"ts":1758966240000,"o":109303,"h":109303,"l":109302.9,"c":109303,"v":2000,"usd":0.0182978}
{"ts":1758966300000,"o":109303,"h":109304,"l":109303,"c":109304,"v":13700,"usd":0.12533988}
{"ts":1758966360000,"o":109304,"h":109304,"l":109304,"c":109304,"v":2900,"usd":0.02653152}
{"ts":1758966420000,"o":109304,"h":109335,"l":109304,"c":109335,"v":38300,"usd":0.35036919}
{"ts":1758966480000,"o":109335,"h":109350.2,"l":109335,"c":109350.2,"v":122800,"usd":1.12306923}
{"ts":1758966540000,"o":109350.2,"h":109378,"l":109360,"c":109378,"v":26300,"usd":0.24046826}
{"ts":1758966600000,"o":109378,"h":109382.6,"l":109275.4,"c":109275.4,"v":765300,"usd":6.99790121}
{"ts":1758966660000,"o":109275.4,"h":109297.1,"l":109275.4,"c":109297.1,"v":50400,"usd":0.46116443}
{"ts":1758966720000,"o":109297.1,"h":109338.4,"l":109297.1,"c":109338,"v":123600,"usd":1.13056199}
{"ts":1758966780000,"o":109338,"h":109343.5,"l":109315.1,"c":109332.1,"v":43400,"usd":0.39694188}
{"ts":1758966840000,"o":109332.1,"h":109341.8,"l":109332.1,"c":109339.8,"v":30000,"usd":0.27437741}
{"ts":1758966900000,"o":109339.8,"h":109358.2,"l":109339.8,"c":109346.3,"v":94700,"usd":0.86601186}
{"ts":1758966960000,"o":109346.3,"h":109346.3,"l":109346.3,"c":109346.3,"v":0,"usd":0}
{"ts":1758967020000,"o":109346.3,"h":109367,"l":109346.3,"c":109367,"v":21500,"usd":0.19660393}
{"ts":1758967080000,"o":109367,"h":109367,"l":109350.1,"c":109350.1,"v":87100,"usd":0.79640816}
{"ts":1758967140000,"o":109350.1,"h":109350,"l":109350,"c":109350,"v":2200,"usd":0.02011878}
{"ts":1758967200000,"o":109350,"h":109350,"l":109346,"c":109346,"v":19700,"usd":0.18015583}
{"ts":1758967260000,"o":109346,"h":109340,"l":109332.2,"c":109332.2,"v":6400,"usd":0.05853612}
{"ts":1758967320000,"o":109332.2,"h":109330,"l":109320,"c":109320,"v":2400,"usd":0.0219531}
{"ts":1758967380000,"o":109320,"h":109331.9,"l":109310.1,"c":109331.9,"v":154900,"usd":1.41688985}
{"ts":1758967440000,"o":109331.9,"h":109332,"l":109332,"c":109332,"v":100,"usd":0.00091465}
{"ts":1758967500000,"o":109332,"h":109331.9,"l":109312.9,"c":109322.3,"v":27800,"usd":0.25430685}
{"ts":1758967560000,"o":109322.3,"h":109331,"l":109329.9,"c":109331,"v":8700,"usd":0.07957539}
{"ts":1758967620000,"o":109331,"h":109330,"l":109329,"c":109330,"v":5100,"usd":0.04664771}
{"ts":1758967680000,"o":109330,"h":109340,"l":109331,"c":109340,"v":11700,"usd":0.10701274}
{"ts":1758967740000,"o":109340,"h":109359.1,"l":109340,"c":109352.9,"v":92100,"usd":0.84228674}
{"ts":1758967800000,"o":109352.9,"h":109352.9,"l":109329.8,"c":109329.8,"v":48000,"usd":0.43895758}
{"ts":1758967860000,"o":109329.8,"h":109329.8,"l":109326,"c":109326.1,"v":56700,"usd":0.51863423}
{"ts":1758967920000,"o":109326.1,"h":109326.1,"l":109326,"c":109326.1,"v":11100,"usd":0.10153156}
{"ts":1758967980000,"o":109326.1,"h":109326.1,"l":109326.1,"c":109326.1,"v":14200,"usd":0.12988598}
{"ts":1758968040000,"o":109326.1,"h":109326.1,"l":109325.1,"c":109325.1,"v":84200,"usd":0.77017729}
{"ts":1758968100000,"o":109325.1,"h":109325.1,"l":109325,"c":109325,"v":63100,"usd":0.5771757}
{"ts":1758968160000,"o":109325,"h":109325,"l":109320,"c":109320,"v":8400,"usd":0.07683581}
{"ts":1758968220000,"o":109320,"h":109320.1,"l":109320,"c":109320,"v":6300,"usd":0.05762878}
{"ts":1758968280000,"o":109320,"h":109320.1,"l":109318,"c":109318,"v":52300,"usd":0.47841423}
{"ts":1758968340000,"o":109318,"h":109318,"l":109310.1,"c":109317.1,"v":10900,"usd":0.09971444}
{"ts":1758968400000,"o":109317.1,"h":109338.9,"l":109287.2,"c":109318.1,"v":67900,"usd":0.62117326}
{"ts":1758968460000,"o":109318.1,"h":109349,"l":109300.1,"c":109336.1,"v":68700,"usd":0.62843214}
{"ts":1758968520000,"o":109336.1,"h":109336,"l":109304.8,"c":109327.2,"v":51200,"usd":0.46839773}
{"ts":1758968580000,"o":109327.2,"h":109327,"l":109323,"c":109323,"v":3600,"usd":0.03292909}
{"ts":1758968640000,"o":109323,"h":109322,"l":109322,"c":109322,"v":500,"usd":0.00457365}
{"ts":1758968700000,"o":109322,"h":109322,"l":109308.9,"c":109316,"v":137100,"usd":1.25424009}
{"ts":1758968760000,"o":109316,"h":109322,"l":109316.1,"c":109320,"v":24900,"usd":0.22777337}
{"ts":1758968820000,"o":109320,"h":109320,"l":109320,"c":109320,"v":500,"usd":0.00457375}
{"ts":1758968880000,"o":109320,"h":109320,"l":109320,"c":109320,"v":0,"usd":0}
{"ts":1758968940000,"o":109320,"h":109320,"l":109320,"c":109320,"v":1100,"usd":0.01006225}
{"ts":1758969000000,"o":109320,"h":109320,"l":109320,"c":109320,"v":0,"usd":0}
{"ts":1758969060000,"o":109320,"h":109320,"l":109320,"c":109320,"v":1600,"usd":0.014636}
{"ts":1758969120000,"o":109320,"h":109324.4,"l":109320,"c":109324.4,"v":292800,"usd":2.67835814}
{"ts":1758969180000,"o":109324.4,"h":109328.1,"l":109328.1,"c":109328.1,"v":11800,"usd":0.10793224}
{"ts":1758969240000,"o":109328.1,"h":109380.9,"l":109328.1,"c":109380.9,"v":210700,"usd":1.92662319}
{"ts":1758969300000,"o":109380.9,"h":109389.5,"l":109380.8,"c":109389,"v":109300,"usd":0.99923405}
{"ts":1758969360000,"o":109389,"h":109389,"l":109380,"c":109385.8,"v":51400,"usd":0.46989961}
{"ts":1758969420000,"o":109385.8,"h":109509,"l":109385.9,"c":109444.3,"v":3200800,"usd":29.2491376}
{"ts":1758969480000,"o":109444.3,"h":109444.2,"l":109380,"c":109397.8,"v":543700,"usd":4.96968022}
{"ts":1758969540000,"o":109397.8,"h":109422,"l":109382,"c":109422,"v":34500,"usd":0.31536736}
{"ts":1758969600000,"o":109422,"h":109436,"l":109391.5,"c":109391.5,"v":104600,"usd":0.95600241}
{"ts":1758969660000,"o":109391.5,"h":109386,"l":109376,"c":109376,"v":133900,"usd":1.22415764}
{"ts":1758969720000,"o":109376,"h":109385,"l":109350.3,"c":109384,"v":167800,"usd":1.53435619}
{"ts":1758969780000,"o":109384,"h":109385,"l":109373,"c":109385,"v":43000,"usd":0.39311264}
{"ts":1758969840000,"o":109385,"h":109386,"l":109386,"c":109386,"v":1000,"usd":0.0091419}
{"ts":1758969900000,"o":109386,"h":109391,"l":109386.1,"c":109391,"v":119600,"usd":1.09336963}
{"ts":1758969960000,"o":109391,"h":109440,"l":109426.5,"c":109439,"v":84300,"usd":0.77033129}
{"ts":1758970020000,"o":109439,"h":109436.4,"l":109426.1,"c":109436.4,"v":139500,"usd":1.27480815}
{"ts":1758970080000,"o":109436.4,"h":109436.4,"l":109436.4,"c":109436.4,"v":2900,"usd":0.02649933}
{"ts":1758970140000,"o":109436.4,"h":109436.5,"l":109436.5,"c":109436.5,"v":800,"usd":0.00731016}
{"ts":1758970200000,"o":109436.5,"h":109470.9,"l":109436.5,"c":109450,"v":333900,"usd":3.05059422}
{"ts":1758970260000,"o":109450,"h":109482.9,"l":109452,"c":109454.8,"v":268600,"usd":2.45386971}
{"ts":1758970320000,"o":109454.8,"h":109451,"l":109448,"c":109449,"v":51200,"usd":0.46779573}
{"ts":1758970380000,"o":109449,"h":109462,"l":109450,"c":109462,"v":3500,"usd":0.03197568}
{"ts":1758970440000,"o":109462,"h":109462,"l":109462,"c":109462,"v":500,"usd":0.0045678}
{"ts":1758970500000,"o":109462,"h":109462,"l":109451,"c":109451,"v":13400,"usd":0.12241937}
{"ts":1758970560000,"o":109451,"h":109451,"l":109430,"c":109430,"v":57400,"usd":0.5244878}
{"ts":1758970620000,"o":109430,"h":109500,"l":109424,"c":109500,"v":158400,"usd":1.44685739}
{"ts":1758970680000,"o":109500,"h":109499.9,"l":109481,"c":109481,"v":14000,"usd":0.12786335}
{"ts":1758970740000,"o":109481,"h":109479,"l":109468.1,"c":109468.1,"v":11800,"usd":0.10779328}
{"ts":1758970800000,"o":109468.1,"h":109464,"l":109464,"c":109464,"v":1500,"usd":0.0137031}
{"ts":1758970860000,"o":109464,"h":109464.1,"l":109460,"c":109460,"v":56200,"usd":0.51341919}
{"ts":1758970920000,"o":109460,"h":109450,"l":109450,"c":109450,"v":92900,"usd":0.84879014}
{"ts":1758970980000,"o":109450,"h":109450.1,"l":109450,"c":109450.1,"v":1000,"usd":0.0091366}
{"ts":1758971040000,"o":109450.1,"h":109460,"l":109450.1,"c":109460,"v":221900,"usd":2.02740938}
{"ts":1758971100000,"o":109460,"h":109460,"l":109449,"c":109449,"v":28300,"usd":0.25854453}
{"ts":1758971160000,"o":109449,"h":109440.1,"l":109402.2,"c":109410.2,"v":106000,"usd":0.96876915}
{"ts":1758971220000,"o":109410.2,"h":109410.2,"l":109408,"c":109408,"v":1600,"usd":0.01462406}
{"ts":1758971280000,"o":109408,"h":109400.1,"l":109399,"c":109399,"v":45500,"usd":0.41591064}
{"ts":1758971340000,"o":109399,"h":109381.9,"l":109370.1,"c":109370.1,"v":42300,"usd":0.38672211}
{"ts":1758971400000,"o":109370.1,"h":109386.3,"l":109370.1,"c":109386.3,"v":157100,"usd":1.43640497}
{"ts":1758971460000,"o":109386.3,"h":109386.2,"l":109379.1,"c":109379.1,"v":3300,"usd":0.03016885}
{"ts":1758971520000,"o":109379.1,"h":109379.1,"l":109379,"c":109379,"v":1600,"usd":0.014628}
{"ts":1758971580000,"o":109379,"h":109379.1,"l":109379,"c":109379.1,"v":900,"usd":0.00822825}
{"ts":1758971640000,"o":109379.1,"h":109379.1,"l":109379,"c":109379,"v":9000,"usd":0.0822825}
{"ts":1758971700000,"o":109379,"h":109379,"l":109370,"c":109370.1,"v":13500,"usd":0.12342463}
{"ts":1758971760000,"o":109370.1,"h":109370.1,"l":109351.6,"c":109351.6,"v":6600,"usd":0.06035004}
{"ts":1758971820000,"o":109351.6,"h":109351,"l":109349,"c":109349,"v":107700,"usd":0.98490584}
{"ts":1758971880000,"o":109349,"h":109348,"l":109340.1,"c":109340.1,"v":2500,"usd":0.02286415}
{"ts":1758971940000,"o":109340.1,"h":109340.1,"l":109340.1,"c":109340.1,"v":8000,"usd":0.0731664}
{"ts":1758972000000,"o":109340.1,"h":109340,"l":109340,"c":109340,"v":2100,"usd":0.01920618}
{"ts":1758972060000,"o":109340,"h":109366.6,"l":109340,"c":109366.6,"v":185900,"usd":1.69998124}
{"ts":1758972120000,"o":109366.6,"h":109368.6,"l":109368.6,"c":109368.6,"v":1700,"usd":0.01554378}
{"ts":1758972180000,"o":109368.6,"h":109368.6,"l":109333,"c":109333,"v":87100,"usd":0.79652687}
{"ts":1758972240000,"o":109333,"h":109333,"l":109333,"c":109333,"v":0,"usd":0}
{"ts":1758972300000,"o":109333,"h":109333,"l":109328.8,"c":109328.8,"v":21100,"usd":0.19298919}
{"ts":1758972360000,"o":109328.8,"h":109328.8,"l":109328.8,"c":109328.8,"v":0,"usd":0}
{"ts":1758972420000,"o":109328.8,"h":109329,"l":109320,"c":109329,"v":14200,"usd":0.12988589}
{"ts":1758972480000,"o":109329,"h":109364,"l":109330,"c":109364,"v":86900,"usd":0.79476225}
{"ts":1758972540000,"o":109364,"h":109380,"l":109376,"c":109376,"v":82600,"usd":0.75516275}
{"ts":1758972600000,"o":109376,"h":109361.7,"l":109361.7,"c":109361.7,"v":12000,"usd":0.109728}
{"ts":1758972660000,"o":109361.7,"h":109364,"l":109362,"c":109364,"v":4200,"usd":0.03840437}
{"ts":1758972720000,"o":109364,"h":109363.9,"l":109352,"c":109352.1,"v":174500,"usd":1.59559505}
{"ts":1758972780000,"o":109352.1,"h":109365,"l":109352,"c":109365,"v":9300,"usd":0.0850427}
{"ts":1758972840000,"o":109365,"h":109365,"l":109365,"c":109365,"v":500,"usd":0.00457185}
{"ts":1758972900000,"o":109365,"h":109365,"l":109365,"c":109365,"v":3600,"usd":0.03291732}
{"ts":1758972960000,"o":109365,"h":109365,"l":109340,"c":109340,"v":45800,"usd":0.41878339}
{"ts":1758973020000,"o":109340,"h":109340.1,"l":109340,"c":109340,"v":31900,"usd":0.29175102}
{"ts":1758973080000,"o":109340,"h":109340,"l":109340,"c":109340,"v":0,"usd":0}
{"ts":1758973140000,"o":109340,"h":109340,"l":109340,"c":109340,"v":1100,"usd":0.01006038}
{"ts":1758973200000,"o":109340,"h":109340,"l":109340,"c":109340,"v":1000,"usd":0.0091458}
{"ts":1758973260000,"o":109340,"h":109340,"l":109340,"c":109340,"v":3700,"usd":0.03383946}
{"ts":1758973320000,"o":109340,"h":109339,"l":109339,"c":109339,"v":500,"usd":0.00457295}
{"ts":1758973380000,"o":109339,"h":109339,"l":109330.5,"c":109330.5,"v":36800,"usd":0.33657617}
{"ts":1758973440000,"o":109330.5,"h":109330.6,"l":109330.6,"c":109330.6,"v":200,"usd":0.00182932}
{"ts":1758973500000,"o":109330.6,"h":109330.6,"l":109314.5,"c":109320,"v":116400,"usd":1.06479261}
{"ts":1758973560000,"o":109320,"h":109320,"l":109320,"c":109320,"v":200,"usd":0.0018295}
{"ts":1758973620000,"o":109320,"h":109314.5,"l":109314.5,"c":109314.5,"v":200,"usd":0.00182958}
{"ts":1758973680000,"o":109314.5,"h":109314.5,"l":109314.5,"c":109314.5,"v":0,"usd":0}
{"ts":1758973740000,"o":109314.5,"h":109314.5,"l":109314.5,"c":109314.5,"v":0,"usd":0}
{"ts":1758973800000,"o":109314.5,"h":109314.5,"l":109314.5,"c":109314.5,"v":1700,"usd":0.01555143}
{"ts":1758973860000,"o":109314.5,"h":109314.5,"l":109314.5,"c":109314.5,"v":0,"usd":0}
{"ts":1758973920000,"o":109314.5,"h":109314.5,"l":109314.5,"c":109314.5,"v":0,"usd":0}
{"ts":1758973980000,"o":109314.5,"h":109314.5,"l":109314.5,"c":109314.5,"v":0,"usd":0}
{"ts":1758974040000,"o":109314.5,"h":109331.6,"l":109314.5,"c":109323.5,"v":150800,"usd":1.37948527}
{"ts":1758974100000,"o":109323.5,"h":109323.5,"l":109323.5,"c":109323.5,"v":0,"usd":0}
{"ts":1758974160000,"o":109323.5,"h":109311,"l":109311,"c":109311,"v":1000,"usd":0.0091482}
{"ts":1758974220000,"o":109311,"h":109311,"l":109311,"c":109311,"v":0,"usd":0}
{"ts":1758974280000,"o":109311,"h":109316.3,"l":109311,"c":109316.3,"v":5200,"usd":0.04756978}
{"ts":1758974340000,"o":109316.3,"h":109335,"l":109334.1,"c":109335,"v":1500,"usd":0.0137194}
{"ts":1758974400000,"o":109335,"h":109335,"l":109334.9,"c":109335,"v":11100,"usd":0.10152282}
{"ts":1758974460000,"o":109335,"h":109350,"l":109334.1,"c":109334.1,"v":92600,"usd":0.84684961}
{"ts":1758974520000,"o":109334.1,"h":109334.1,"l":109325.2,"c":109325.2,"v":70500,"usd":0.6448158}
{"ts":1758974580000,"o":109325.2,"h":109322.5,"l":109311,"c":109311,"v":3700,"usd":0.0338472}
{"ts":1758974640000,"o":109311,"h":109311,"l":109311,"c":109311,"v":9500,"usd":0.0869079}
{"ts":1758974700000,"o":109311,"h":109318.1,"l":109269.1,"c":109318,"v":767300,"usd":7.02044493}
{"ts":1758974760000,"o":109318,"h":109318.1,"l":109318,"c":109318,"v":3300,"usd":0.03018708}
{"ts":1758974820000,"o":109318,"h":109318,"l":109307,"c":109307,"v":12400,"usd":0.11343352}
{"ts":1758974880000,"o":109307,"h":109300,"l":109300,"c":109300,"v":2600,"usd":0.02378766}
{"ts":1758974940000,"o":109300,"h":109296,"l":109280.1,"c":109294,"v":60500,"usd":0.55361997}
{"ts":1758975000000,"o":109294,"h":109288.1,"l":109288.1,"c":109288.1,"v":100,"usd":0.00091501}
{"ts":1758975060000,"o":109288.1,"h":109293,"l":109288.1,"c":109293,"v":10900,"usd":0.0997355}
{"ts":1758975120000,"o":109293,"h":109332.5,"l":109295,"c":109332.4,"v":17400,"usd":0.15917484}
{"ts":1758975180000,"o":109332.4,"h":109332.4,"l":109294,"c":109294,"v":30400,"usd":0.27807625}
{"ts":1758975240000,"o":109294,"h":109294,"l":109294,"c":109294,"v":11800,"usd":0.10796528}
{"ts":1758975300000,"o":109294,"h":109294.1,"l":109294,"c":109294,"v":1300,"usd":0.01189448}
{"ts":1758975360000,"o":109294,"h":109334.9,"l":109294.1,"c":109327,"v":28700,"usd":0.26254344}
{"ts":1758975420000,"o":109327,"h":109326.9,"l":109310,"c":109310,"v":5400,"usd":0.04939456}
{"ts":1758975480000,"o":109310,"h":109310.1,"l":109310,"c":109310.1,"v":1300,"usd":0.01189279}
{"ts":1758975540000,"o":109310.1,"h":109310.1,"l":109310,"c":109310.1,"v":2900,"usd":0.02653007}
{"ts":1758975600000,"o":109310.1,"h":109310,"l":109309,"c":109309.1,"v":32900,"usd":0.30097913}
{"ts":1758975660000,"o":109309.1,"h":109309,"l":109305,"c":109305,"v":14400,"usd":0.1317377}
{"ts":1758975720000,"o":109305,"h":109300,"l":109290,"c":109290,"v":98600,"usd":0.90211336}
{"ts":1758975780000,"o":109290,"h":109288,"l":109267.4,"c":109273.2,"v":8000,"usd":0.07320849}
{"ts":1758975840000,"o":109273.2,"h":109276,"l":109273.3,"c":109276,"v":118900,"usd":1.08810076}
{"ts":1758975900000,"o":109276,"h":109276,"l":109276,"c":109276,"v":2100,"usd":0.01921731}
{"ts":1758975960000,"o":109276,"h":109276,"l":109276,"c":109276,"v":0,"usd":0}
{"ts":1758976020000,"o":109276,"h":109276,"l":109276,"c":109276,"v":500,"usd":0.00457555}
{"ts":1758976080000,"o":109276,"h":109290,"l":109276,"c":109290,"v":17300,"usd":0.15830643}
{"ts":1758976140000,"o":109290,"h":109299.9,"l":109287,"c":109287,"v":320300,"usd":2.93052098}
{"ts":1758976200000,"o":109287,"h":109278,"l":109275.5,"c":109278,"v":2200,"usd":0.02013249}
{"ts":1758976260000,"o":109278,"h":109300,"l":109285.7,"c":109300,"v":99700,"usd":0.9122823}
{"ts":1758976320000,"o":109300,"h":109299.9,"l":109290.1,"c":109290.1,"v":4400,"usd":0.04025736}
{"ts":1758976380000,"o":109290.1,"h":109290.1,"l":109289,"c":109289,"v":8200,"usd":0.07503014}
{"ts":1758976440000,"o":109289,"h":109289,"l":109280,"c":109280,"v":24100,"usd":0.22053293}
{"ts":1758976500000,"o":109280,"h":109280,"l":109270,"c":109270,"v":23900,"usd":0.21870465}
{"ts":1758976560000,"o":109270,"h":109270,"l":109270,"c":109270,"v":3100,"usd":0.02836996}
{"ts":1758976620000,"o":109270,"h":109270.1,"l":109270,"c":109270,"v":49500,"usd":0.4530042}
{"ts":1758976680000,"o":109270,"h":109270,"l":109270,"c":109270,"v":0,"usd":0}
{"ts":1758976740000,"o":109270,"h":109331,"l":109270,"c":109331,"v":262100,"usd":2.3976711}
{"ts":1758976800000,"o":109331,"h":109375,"l":109331,"c":109375,"v":201700,"usd":1.84465681}
{"ts":1758976860000,"o":109375,"h":109409.5,"l":109375,"c":109409.5,"v":84000,"usd":0.76784714}
{"ts":1758976920000,"o":109409.5,"h":109452.6,"l":109409.7,"c":109428,"v":365500,"usd":3.33977442}
{"ts":1758976980000,"o":109428,"h":109434,"l":109419.1,"c":109434,"v":9900,"usd":0.09047359}
{"ts":1758977040000,"o":109434,"h":109458.1,"l":109433,"c":109433,"v":135400,"usd":1.23703526}
{"ts":1758977100000,"o":109433,"h":109433.1,"l":109433.1,"c":109433.1,"v":5000,"usd":0.04569}
{"ts":1758977160000,"o":109433.1,"h":109457.9,"l":109433.1,"c":109454,"v":56300,"usd":0.51444845}
{"ts":1758977220000,"o":109454,"h":109445.8,"l":109445,"c":109445,"v":6500,"usd":0.05939045}
{"ts":1758977280000,"o":109445,"h":109502.6,"l":109445.1,"c":109488,"v":469500,"usd":4.2884784}
{"ts":1758977340000,"o":109488,"h":109495.7,"l":109444,"c":109444,"v":216200,"usd":1.97503726}
{"ts":1758977400000,"o":109444,"h":109444,"l":109400.1,"c":109404,"v":97200,"usd":0.88819364}
{"ts":1758977460000,"o":109404,"h":109422,"l":109414.9,"c":109422,"v":6500,"usd":0.05940418}
{"ts":1758977520000,"o":109422,"h":109429.9,"l":109419,"c":109419,"v":172700,"usd":1.578255}
{"ts":1758977580000,"o":109419,"h":109404.6,"l":109384,"c":109384,"v":146100,"usd":1.33544956}
{"ts":1758977640000,"o":109384,"h":109390,"l":109389.9,"c":109390,"v":700,"usd":0.00639912}
{"ts":1758977700000,"o":109390,"h":109390,"l":109390,"c":109390,"v":0,"usd":0}
{"ts":1758977760000,"o":109390,"h":109390,"l":109390,"c":109390,"v":600,"usd":0.00548496}
{"ts":1758977820000,"o":109390,"h":109400,"l":109389.9,"c":109400,"v":16500,"usd":0.15083293}
{"ts":1758977880000,"o":109400,"h":109424,"l":109400,"c":109424,"v":31900,"usd":0.2915499}
{"ts":1758977940000,"o":109424,"h":109502.6,"l":109427,"c":109483.6,"v":325900,"usd":2.97701841}
{"ts":1758978000000,"o":109483.6,"h":109485,"l":109440,"c":109440,"v":84200,"usd":0.76924316}
{"ts":1758978060000,"o":109440,"h":109438,"l":109400,"c":109400,"v":169300,"usd":1.54718781}
{"ts":1758978120000,"o":109400,"h":109400,"l":109370.1,"c":109392.2,"v":71000,"usd":0.64913401}
{"ts":1758978180000,"o":109392.2,"h":109449.4,"l":109392.3,"c":109415,"v":221700,"usd":2.02605885}
{"ts":1758978240000,"o":109415,"h":109427,"l":109396.9,"c":109427,"v":209000,"usd":1.91032481}
{"ts":1758978300000,"o":109427,"h":109432,"l":109412.9,"c":109412.9,"v":51600,"usd":0.47155748}
{"ts":1758978360000,"o":109412.9,"h":109412,"l":109399,"c":109399,"v":4600,"usd":0.04204462}
{"ts":1758978420000,"o":109399,"h":109399,"l":109386,"c":109386,"v":133200,"usd":1.21763065}
{"ts":1758978480000,"o":109386,"h":109400,"l":109370.1,"c":109399.9,"v":201300,"usd":1.84030937}
{"ts":1758978540000,"o":109399.9,"h":109390.3,"l":109386,"c":109386,"v":104100,"usd":0.95166296}
{"ts":1758978600000,"o":109386,"h":109380.9,"l":109380.1,"c":109380.1,"v":34000,"usd":0.3108416}
{"ts":1758978660000,"o":109380.1,"h":109380.1,"l":109380.1,"c":109380.1,"v":0,"usd":0}
{"ts":1758978720000,"o":109380.1,"h":109387.9,"l":109380,"c":109380,"v":31000,"usd":0.28339642}
{"ts":1758978780000,"o":109380,"h":109370,"l":109370,"c":109370,"v":1000,"usd":0.0091433}
{"ts":1758978840000,"o":109370,"h":109370,"l":109370,"c":109370,"v":500,"usd":0.00457165}
{"ts":1758978900000,"o":109370,"h":109370,"l":109310.5,"c":109329,"v":237600,"usd":2.17322833}
{"ts":1758978960000,"o":109329,"h":109345,"l":109329.1,"c":109345,"v":31500,"usd":0.28809792}
{"ts":1758979020000,"o":109345,"h":109377.8,"l":109350,"c":109377.8,"v":215700,"usd":1.97236963}
{"ts":1758979080000,"o":109377.8,"h":109400,"l":109378.5,"c":109400,"v":9700,"usd":0.08868037}
{"ts":1758979140000,"o":109400,"h":109408,"l":109400,"c":109408,"v":58500,"usd":0.53471863}
{"ts":1758979200000,"o":109408,"h":109414.5,"l":109399,"c":109399,"v":119700,"usd":1.09411477}
{"ts":1758979260000,"o":109399,"h":109399,"l":109388.1,"c":109388.1,"v":4600,"usd":0.04204889}
{"ts":1758979320000,"o":109388.1,"h":109388.2,"l":109370,"c":109370,"v":241600,"usd":2.20866016}
{"ts":1758979380000,"o":109370,"h":109370,"l":109370,"c":109370,"v":2100,"usd":0.01920093}
{"ts":1758979440000,"o":109370,"h":109370,"l":109370,"c":109370,"v":0,"usd":0}
{"ts":1758979500000,"o":109370,"h":109376.1,"l":109370.1,"c":109376.1,"v":10100,"usd":0.09234622}
{"ts":1758979560000,"o":109376.1,"h":109401,"l":109389.4,"c":109401,"v":33500,"usd":0.3062358}
{"ts":1758979620000,"o":109401,"h":109408.7,"l":109408.6,"c":109408.6,"v":75100,"usd":0.686414}
{"ts":1758979680000,"o":109408.6,"h":109408.6,"l":109380,"c":109380,"v":52000,"usd":0.47528571}
{"ts":1758979740000,"o":109380,"h":109385.3,"l":109380.1,"c":109385.3,"v":5100,"usd":0.04662533}
{"ts":1758979800000,"o":109385.3,"h":109390.5,"l":109390.5,"c":109390.5,"v":300,"usd":0.00274248}
{"ts":1758979860000,"o":109390.5,"h":109390.5,"l":109390.5,"c":109390.5,"v":0,"usd":0}
{"ts":1758979920000,"o":109390.5,"h":109390.5,"l":109390.5,"c":109390.5,"v":0,"usd":0}
{"ts":1758979980000,"o":109390.5,"h":109390.5,"l":109380,"c":109380,"v":55000,"usd":0.50278923}
{"ts":1758980040000,"o":109380,"h":109370,"l":109364,"c":109364,"v":8600,"usd":0.07863331}
{"ts":1758980100000,"o":109364,"h":109360,"l":109350,"c":109350,"v":3600,"usd":0.03291892}
{"ts":1758980160000,"o":109350,"h":109345,"l":109340.8,"c":109345,"v":10500,"usd":0.0960294}
{"ts":1758980220000,"o":109345,"h":109362,"l":109347,"c":109361.9,"v":11000,"usd":0.10059147}
{"ts":1758980280000,"o":109361.9,"h":109368.2,"l":109362,"c":109368.2,"v":85900,"usd":0.78546021}
{"ts":1758980340000,"o":109368.2,"h":109391.6,"l":109380,"c":109391,"v":96800,"usd":0.88497139}
{"ts":1758980400000,"o":109391,"h":109391,"l":109391,"c":109391,"v":0,"usd":0}
{"ts":1758980460000,"o":109391,"h":109383,"l":109362.1,"c":109371.5,"v":20900,"usd":0.1910875}
{"ts":1758980520000,"o":109371.5,"h":109371.5,"l":109371.5,"c":109371.5,"v":0,"usd":0}
{"ts":1758980580000,"o":109371.5,"h":109386.3,"l":109368,"c":109368,"v":14500,"usd":0.13255956}
{"ts":1758980640000,"o":109368,"h":109384.1,"l":109368,"c":109368.1,"v":136000,"usd":1.24334689}
{"ts":1758980700000,"o":109368.1,"h":109388,"l":109368.1,"c":109388,"v":12300,"usd":0.11245272}
{"ts":1758980760000,"o":109388,"h":109392,"l":109388,"c":109392,"v":16200,"usd":0.1480924}
{"ts":1758980820000,"o":109392,"h":109391.9,"l":109384,"c":109384,"v":20300,"usd":0.18557378}
{"ts":1758980880000,"o":109384,"h":109388,"l":109384.1,"c":109388,"v":6900,"usd":0.06307912}
{"ts":1758980940000,"o":109388,"h":109392,"l":109388,"c":109390,"v":37800,"usd":0.34554934}
{"ts":1758981000000,"o":109390,"h":109389,"l":109389,"c":109389,"v":2100,"usd":0.01919757}
{"ts":1758981060000,"o":109389,"h":109400,"l":109389,"c":109399.9,"v":176000,"usd":1.60893356}
{"ts":1758981120000,"o":109399.9,"h":109398,"l":109370,"c":109370,"v":104400,"usd":0.95438914}
{"ts":1758981180000,"o":109370,"h":109364.9,"l":109364.8,"c":109364.9,"v":72300,"usd":0.66108951}
{"ts":1758981240000,"o":109364.9,"h":109364.9,"l":109364.9,"c":109364.9,"v":0,"usd":0}
{"ts":1758981300000,"o":109364.9,"h":109364.9,"l":109364.9,"c":109364.9,"v":0,"usd":0}
{"ts":1758981360000,"o":109364.9,"h":109364.9,"l":109364.8,"c":109364.9,"v":10500,"usd":0.09600885}
{"ts":1758981420000,"o":109364.9,"h":109364.9,"l":109364.9,"c":109364.9,"v":500,"usd":0.00457185}
{"ts":1758981480000,"o":109364.9,"h":109364.8,"l":109364.8,"c":109364.8,"v":5100,"usd":0.04663287}
{"ts":1758981540000,"o":109364.8,"h":109364.8,"l":109364.8,"c":109364.8,"v":3800,"usd":0.03474606}
{"ts":1758981600000,"o":109364.8,"h":109364.8,"l":109333.8,"c":109333.8,"v":15800,"usd":0.14447734}
{"ts":1758981660000,"o":109333.8,"h":109333.9,"l":109333.9,"c":109333.9,"v":1600,"usd":0.01463408}
{"ts":1758981720000,"o":109333.9,"h":109333.8,"l":109333.8,"c":109333.8,"v":100,"usd":0.00091463}
{"ts":1758981780000,"o":109333.8,"h":109333.8,"l":109333.8,"c":109333.8,"v":0,"usd":0}
{"ts":1758981840000,"o":109333.8,"h":109360,"l":109333.9,"c":109359,"v":219500,"usd":2.00746493}
{"ts":1758981900000,"o":109359,"h":109358,"l":109340,"c":109340,"v":7400,"usd":0.06767622}
{"ts":1758981960000,"o":109340,"h":109364.9,"l":109340.1,"c":109364.9,"v":93900,"usd":0.85862232}
{"ts":1758982020000,"o":109364.9,"h":109365,"l":109365,"c":109365,"v":2200,"usd":0.02011614}
{"ts":1758982080000,"o":109365,"h":109365,"l":109365,"c":109365,"v":1100,"usd":0.01005807}
{"ts":1758982140000,"o":109365,"h":109365,"l":109365,"c":109365,"v":1500,"usd":0.01371555}
{"ts":1758982200000,"o":109365,"h":109367,"l":109365,"c":109367,"v":214400,"usd":1.96040865}
{"ts":1758982260000,"o":109367,"h":109385,"l":109385,"c":109385,"v":1000,"usd":0.009142}
{"ts":1758982320000,"o":109385,"h":109385,"l":109385,"c":109385,"v":500,"usd":0.004571}
{"ts":1758982380000,"o":109385,"h":109420,"l":109385,"c":109420,"v":8700,"usd":0.07952856}
{"ts":1758982440000,"o":109420,"h":109420,"l":109406,"c":109406,"v":133500,"usd":1.22015685}
{"ts":1758982500000,"o":109406,"h":109404,"l":109390,"c":109390,"v":81900,"usd":0.74863121}
{"ts":1758982560000,"o":109390,"h":109384,"l":109340,"c":109340,"v":102500,"usd":0.93712394}
{"ts":1758982620000,"o":109340,"h":109331,"l":109331,"c":109331,"v":1300,"usd":0.01189045}
{"ts":1758982680000,"o":109331,"h":109340,"l":109340,"c":109340,"v":600,"usd":0.00548748}
{"ts":1758982740000,"o":109340,"h":109339,"l":109337,"c":109337,"v":800,"usd":0.00731677}
{"ts":1758982800000,"o":109337,"h":109339,"l":109337,"c":109339,"v":4300,"usd":0.03932742}
{"ts":1758982860000,"o":109339,"h":109339,"l":109339,"c":109339,"v":0,"usd":0}
{"ts":1758982920000,"o":109339,"h":109340,"l":109340,"c":109340,"v":3100,"usd":0.02835198}
{"ts":1758982980000,"o":109340,"h":109340,"l":109340,"c":109340,"v":0,"usd":0}
{"ts":1758983040000,"o":109340,"h":109340,"l":109340,"c":109340,"v":1000,"usd":0.0091458}
{"ts":1758983100000,"o":109340,"h":109340,"l":109340,"c":109340,"v":0,"usd":0}
{"ts":1758983160000,"o":109340,"h":109355.2,"l":109340,"c":109355.2,"v":151100,"usd":1.38188832}
{"ts":1758983220000,"o":109355.2,"h":109350.6,"l":109350.6,"c":109350.6,"v":17100,"usd":0.15637779}
{"ts":1758983280000,"o":109350.6,"h":109350.6,"l":109349,"c":109349,"v":44200,"usd":0.40420474}
{"ts":1758983340000,"o":109349,"h":109348,"l":109348,"c":109348,"v":600,"usd":0.00548706}
{"ts":1758983400000,"o":109348,"h":109348,"l":109348,"c":109348,"v":500,"usd":0.00457255}
{"ts":1758983460000,"o":109348,"h":109348,"l":109343,"c":109343,"v":26100,"usd":0.23868742}
{"ts":1758983520000,"o":109343,"h":109343,"l":109343,"c":109343,"v":0,"usd":0}
{"ts":1758983580000,"o":109343,"h":109343.1,"l":109343,"c":109343,"v":41400,"usd":0.3786237}
{"ts":1758983640000,"o":109343,"h":109347,"l":109343,"c":109347,"v":307800,"usd":2.81496074}
{"ts":1758983700000,"o":109347,"h":109364,"l":109362.1,"c":109364,"v":1300,"usd":0.011887}
{"ts":1758983760000,"o":109364,"h":109364,"l":109363.9,"c":109364,"v":6500,"usd":0.0594347}
{"ts":1758983820000,"o":109364,"h":109364,"l":109364,"c":109364,"v":1500,"usd":0.0137157}
{"ts":1758983880000,"o":109364,"h":109364,"l":109364,"c":109364,"v":1000,"usd":0.0091438}
{"ts":1758983940000,"o":109364,"h":109379.9,"l":109363.9,"c":109363.9,"v":42600,"usd":0.3895044}
{"ts":1758984000000,"o":109363.9,"h":109362,"l":109360.1,"c":109362,"v":8000,"usd":0.07315222}
{"ts":1758984060000,"o":109362,"h":109366,"l":109365,"c":109366,"v":1000,"usd":0.00914365}
{"ts":1758984120000,"o":109366,"h":109365,"l":109340,"c":109340,"v":2100,"usd":0.01920311}
{"ts":1758984180000,"o":109340,"h":109340,"l":109340,"c":109340,"v":2500,"usd":0.0228645}
{"ts":1758984240000,"o":109340,"h":109340,"l":109339.9,"c":109339.9,"v":8100,"usd":0.07408098}
{"ts":1758984300000,"o":109339.9,"h":109337,"l":109330,"c":109330,"v":38100,"usd":0.34848002}
{"ts":1758984360000,"o":109330,"h":109320,"l":109302.5,"c":109310,"v":207000,"usd":1.89362356}
{"ts":1758984420000,"o":109310,"h":109310,"l":109300,"c":109300,"v":37000,"usd":0.33850929}
{"ts":1758984480000,"o":109300,"h":109290.7,"l":109270.6,"c":109270.7,"v":387400,"usd":3.54523241}
{"ts":1758984540000,"o":109270.7,"h":109270.7,"l":109270.7,"c":109270.7,"v":56400,"usd":0.51615024}
{"ts":1758984600000,"o":109270.7,"h":109273,"l":109270.7,"c":109273,"v":164500,"usd":1.5054375}
{"ts":1758984660000,"o":109273,"h":109294.7,"l":109274,"c":109294.7,"v":7300,"usd":0.06680019}
{"ts":1758984720000,"o":109294.7,"h":109294.7,"l":109294.7,"c":109294.7,"v":0,"usd":0}
{"ts":1758984780000,"o":109294.7,"h":109294.7,"l":109280,"c":109280,"v":500400,"usd":4.57849635}
{"ts":1758984840000,"o":109280,"h":109300,"l":109277,"c":109300,"v":48700,"usd":0.44562645}
{"ts":1758984900000,"o":109300,"h":109304,"l":109300,"c":109304,"v":95400,"usd":0.87281433}
{"ts":1758984960000,"o":109304,"h":109305,"l":109304,"c":109305,"v":173800,"usd":1.59005102}
{"ts":1758985020000,"o":109305,"h":109305,"l":109287.5,"c":109287.5,"v":151500,"usd":1.38618349}
{"ts":1758985080000,"o":109287.5,"h":109320,"l":109270.1,"c":109320,"v":136500,"usd":1.24880247}
{"ts":1758985140000,"o":109320,"h":109319.9,"l":109302.8,"c":109302.8,"v":18700,"usd":0.17105911}
{"ts":1758985200000,"o":109302.8,"h":109310,"l":109289.8,"c":109310,"v":52000,"usd":0.47578096}
{"ts":1758985260000,"o":109310,"h":109309.9,"l":109301,"c":109301,"v":4900,"usd":0.04482742}
{"ts":1758985320000,"o":109301,"h":109291.4,"l":109270,"c":109270,"v":121700,"usd":1.11354638}
{"ts":1758985380000,"o":109270,"h":109276,"l":109211.2,"c":109245.1,"v":123700,"usd":1.13234607}
{"ts":1758985440000,"o":109245.1,"h":109293.1,"l":109245.2,"c":109292,"v":192200,"usd":1.75904874}
{"ts":1758985500000,"o":109292,"h":109291,"l":109261.1,"c":109263.1,"v":99200,"usd":0.90779723}
{"ts":1758985560000,"o":109263.1,"h":109267,"l":109229.6,"c":109241.5,"v":75800,"usd":0.69381966}
{"ts":1758985620000,"o":109241.5,"h":109288,"l":109241.5,"c":109288,"v":102700,"usd":0.94000175}
{"ts":1758985680000,"o":109288,"h":109277.1,"l":109260,"c":109260,"v":17600,"usd":0.16105953}
{"ts":1758985740000,"o":109260,"h":109250,"l":109230.1,"c":109230.1,"v":32800,"usd":0.30023307}
{"ts":1758985800000,"o":109230.1,"h":109237.6,"l":109220,"c":109237.6,"v":88900,"usd":0.8139151}
{"ts":1758985860000,"o":109237.6,"h":109244,"l":109221.6,"c":109224,"v":85500,"usd":0.78270495}
{"ts":1758985920000,"o":109224,"h":109272.3,"l":109242.9,"c":109253.2,"v":19900,"usd":0.18214244}
{"ts":1758985980000,"o":109253.2,"h":109240,"l":109220,"c":109220,"v":10600,"usd":0.09703759}
{"ts":1758986040000,"o":109220,"h":109250.1,"l":109210.1,"c":109243.9,"v":29500,"usd":0.27006616}
{"ts":1758986100000,"o":109243.9,"h":109241,"l":109240.1,"c":109241,"v":1600,"usd":0.01464656}
{"ts":1758986160000,"o":109241,"h":109267,"l":109241,"c":109267,"v":99200,"usd":0.90807685}
{"ts":1758986220000,"o":109267,"h":109280,"l":109267,"c":109280,"v":84700,"usd":0.77516448}
{"ts":1758986280000,"o":109280,"h":109304.9,"l":109274.6,"c":109288.4,"v":345000,"usd":3.15693137}
{"ts":1758986340000,"o":109288.4,"h":109287.8,"l":109276,"c":109287.8,"v":1600,"usd":0.01464131}
{"ts":1758986400000,"o":109287.8,"h":109297.4,"l":109280,"c":109280,"v":34500,"usd":0.31565602}
{"ts":1758986460000,"o":109280,"h":109316,"l":109281,"c":109316,"v":7500,"usd":0.06862112}
{"ts":1758986520000,"o":109316,"h":109344.9,"l":109310,"c":109310,"v":161900,"usd":1.48087927}
{"ts":1758986580000,"o":109310,"h":109304.8,"l":109300,"c":109300,"v":1500,"usd":0.01372345}
{"ts":1758986640000,"o":109300,"h":109300,"l":109270,"c":109283.8,"v":31100,"usd":0.28457129}
{"ts":1758986700000,"o":109283.8,"h":109286,"l":109262,"c":109286,"v":15100,"usd":0.13818312}
{"ts":1758986760000,"o":109286,"h":109299,"l":109286,"c":109286,"v":15900,"usd":0.14547568}
{"ts":1758986820000,"o":109286,"h":109286.1,"l":109286,"c":109286.1,"v":24100,"usd":0.22052223}
{"ts":1758986880000,"o":109286.1,"h":109300,"l":109260.1,"c":109282.7,"v":132900,"usd":1.21607372}
{"ts":1758986940000,"o":109282.7,"h":109275.8,"l":109275.8,"c":109275.8,"v":500,"usd":0.0045756}
{"ts":1758987000000,"o":109275.8,"h":109281.9,"l":109269.1,"c":109269.2,"v":56600,"usd":0.51794593}
{"ts":1758987060000,"o":109269.2,"h":109299.5,"l":109280.6,"c":109294,"v":97000,"usd":0.88761974}
{"ts":1758987120000,"o":109294,"h":109279.9,"l":109250,"c":109250,"v":124500,"usd":1.13929205}
{"ts":1758987180000,"o":109250,"h":109280.9,"l":109219.3,"c":109280.9,"v":160700,"usd":1.47114651}
{"ts":1758987240000,"o":109280.9,"h":109306.1,"l":109281,"c":109306.1,"v":103100,"usd":0.94330858}
{"ts":1758987300000,"o":109306.1,"h":109311.9,"l":109310,"c":109311.9,"v":15100,"usd":0.13813828}
{"ts":1758987360000,"o":109311.9,"h":109339.2,"l":109311,"c":109311,"v":299500,"usd":2.73956846}
{"ts":1758987420000,"o":109311,"h":109344.2,"l":109311,"c":109327.4,"v":27600,"usd":0.25244911}
{"ts":1758987480000,"o":109327.4,"h":109379.9,"l":109330,"c":109369.9,"v":119900,"usd":1.09638712}
{"ts":1758987540000,"o":109369.9,"h":109369.8,"l":109322.2,"c":109326,"v":102600,"usd":0.93824526}
{"ts":1758987600000,"o":109326,"h":109322.1,"l":109322.1,"c":109322.1,"v":500,"usd":0.00457365}
{"ts":1758987660000,"o":109322.1,"h":109335.9,"l":109323,"c":109335.9,"v":36800,"usd":0.33660585}
{"ts":1758987720000,"o":109335.9,"h":109389.3,"l":109340,"c":109370.7,"v":108300,"usd":0.99019796}
{"ts":1758987780000,"o":109370.7,"h":109373,"l":109368.5,"c":109373,"v":6800,"usd":0.06217444}
{"ts":1758987840000,"o":109373,"h":109398,"l":109340.1,"c":109340.1,"v":270200,"usd":2.47009477}
{"ts":1758987900000,"o":109340.1,"h":109346,"l":109341,"c":109346,"v":4100,"usd":0.03749676}
{"ts":1758987960000,"o":109346,"h":109347,"l":109342,"c":109342,"v":89500,"usd":0.81850238}
{"ts":1758988020000,"o":109342,"h":109371.9,"l":109326,"c":109368,"v":27800,"usd":0.25423724}
{"ts":1758988080000,"o":109368,"h":109372,"l":109366,"c":109372,"v":7400,"usd":0.06766154}
{"ts":1758988140000,"o":109372,"h":109403.7,"l":109363.7,"c":109403.7,"v":231000,"usd":2.11186655}
{"ts":1758988200000,"o":109403.7,"h":109403.7,"l":109403.7,"c":109403.7,"v":0,"usd":0}
{"ts":1758988260000,"o":109403.7,"h":109417.5,"l":109403.7,"c":109417.5,"v":228400,"usd":2.0876879}
{"ts":1758988320000,"o":109417.5,"h":109420.1,"l":109399.3,"c":109399.3,"v":28600,"usd":0.26138363}
{"ts":1758988380000,"o":109399.3,"h":109419,"l":109395,"c":109419,"v":13000,"usd":0.11883123}
{"ts":1758988440000,"o":109419,"h":109444,"l":109395.1,"c":109412.2,"v":85200,"usd":0.77872274}
{"ts":1758988500000,"o":109412.2,"h":109412.2,"l":109412.2,"c":109412.2,"v":0,"usd":0}
{"ts":1758988560000,"o":109412.2,"h":109426,"l":109412,"c":109415,"v":13000,"usd":0.11881054}
{"ts":1758988620000,"o":109415,"h":109415,"l":109390.9,"c":109401.9,"v":59600,"usd":0.54482386}
{"ts":1758988680000,"o":109401.9,"h":109414.1,"l":109402,"c":109414.1,"v":1800,"usd":0.01645194}
{"ts":1758988740000,"o":109414.1,"h":109416,"l":109416,"c":109416,"v":1200,"usd":0.01096728}
{"ts":1758988800000,"o":109416,"h":109415.9,"l":109415.9,"c":109415.9,"v":6200,"usd":0.05666428}
{"ts":1758988860000,"o":109415.9,"h":109428.6,"l":109400,"c":109400,"v":98200,"usd":0.89742517}
{"ts":1758988920000,"o":109400,"h":109403.9,"l":109403.9,"c":109403.9,"v":7100,"usd":0.06489684}
{"ts":1758988980000,"o":109403.9,"h":109392,"l":109390,"c":109390,"v":5900,"usd":0.05393435}
{"ts":1758989040000,"o":109390,"h":109412.9,"l":109374.5,"c":109408,"v":105500,"usd":0.9645098}
{"ts":1758989100000,"o":109408,"h":109435,"l":109396,"c":109396,"v":18500,"usd":0.16908048}
{"ts":1758989160000,"o":109396,"h":109396,"l":109394,"c":109394,"v":7000,"usd":0.06398787}
{"ts":1758989220000,"o":109394,"h":109394,"l":109394,"c":109394,"v":0,"usd":0}
{"ts":1758989280000,"o":109394,"h":109397.9,"l":109386.1,"c":109386.1,"v":12200,"usd":0.11152556}
{"ts":1758989340000,"o":109386.1,"h":109386.1,"l":109386.1,"c":109386.1,"v":1100,"usd":0.01005609}
{"ts":1758989400000,"o":109386.1,"h":109409.6,"l":109374.5,"c":109374.5,"v":20400,"usd":0.18647527}
{"ts":1758989460000,"o":109374.5,"h":109374.4,"l":109360,"c":109360,"v":80600,"usd":0.73701027}
{"ts":1758989520000,"o":109360,"h":109363.9,"l":109330.7,"c":109363.9,"v":11100,"usd":0.10150932}
{"ts":1758989580000,"o":109363.9,"h":109397.9,"l":109347.9,"c":109394,"v":45100,"usd":0.41238342}
{"ts":1758989640000,"o":109394,"h":109394,"l":109394,"c":109394,"v":0,"usd":0}
{"ts":1758989700000,"o":109394,"h":109396.4,"l":109358.3,"c":109360,"v":108900,"usd":0.9956939}
{"ts":1758989760000,"o":109360,"h":109353.4,"l":109330,"c":109330,"v":22200,"usd":0.20303596}
{"ts":1758989820000,"o":109330,"h":109372,"l":109305.6,"c":109372,"v":176800,"usd":1.61698173}
{"ts":1758989880000,"o":109372,"h":109386.9,"l":109327.9,"c":109351.9,"v":12200,"usd":0.11154799}
{"ts":1758989940000,"o":109351.9,"h":109365,"l":109352,"c":109365,"v":2800,"usd":0.02560319}
{"ts":1758990000000,"o":109365,"h":109389.7,"l":109371,"c":109389.7,"v":161200,"usd":1.47384342}
{"ts":1758990060000,"o":109389.7,"h":109394,"l":109389.7,"c":109394,"v":4200,"usd":0.03839406}
{"ts":1758990120000,"o":109394,"h":109399.9,"l":109394,"c":109396,"v":9100,"usd":0.08318216}
{"ts":1758990180000,"o":109396,"h":109426,"l":109396,"c":109426,"v":12200,"usd":0.1115062}
{"ts":1758990240000,"o":109426,"h":109426,"l":109421,"c":109421,"v":1000,"usd":0.0091388}
{"ts":1758990300000,"o":109421,"h":109421,"l":109415.2,"c":109415.2,"v":4300,"usd":0.03929831}
{"ts":1758990360000,"o":109415.2,"h":109415.2,"l":109413,"c":109413,"v":164400,"usd":1.50255781}
{"ts":1758990420000,"o":109413,"h":109413,"l":109413,"c":109413,"v":0,"usd":0}
{"ts":1758990480000,"o":109413,"h":109413,"l":109413,"c":109413,"v":0,"usd":0}
{"ts":1758990540000,"o":109413,"h":109400,"l":109393.2,"c":109393.2,"v":2700,"usd":0.02468056}
{"ts":1758990600000,"o":109393.2,"h":109393.2,"l":109393.2,"c":109393.2,"v":0,"usd":0}
{"ts":1758990660000,"o":109393.2,"h":109401,"l":109360.1,"c":109380,"v":144500,"usd":1.32096407}
{"ts":1758990720000,"o":109380,"h":109390.9,"l":109354,"c":109379.8,"v":61300,"usd":0.56051938}
{"ts":1758990780000,"o":109379.8,"h":109379.8,"l":109379.8,"c":109379.8,"v":0,"usd":0}
{"ts":1758990840000,"o":109379.8,"h":109391,"l":109386.7,"c":109391,"v":89800,"usd":0.82093286}
{"ts":1758990900000,"o":109391,"h":109403,"l":109400,"c":109403,"v":6100,"usd":0.0557582}
{"ts":1758990960000,"o":109403,"h":109415.2,"l":109403,"c":109415.2,"v":3500,"usd":0.03199115}
{"ts":1758991020000,"o":109415.2,"h":109415.2,"l":109415.2,"c":109415.2,"v":0,"usd":0}
{"ts":1758991080000,"o":109415.2,"h":109427,"l":109406.6,"c":109425,"v":123300,"usd":1.12688849}
{"ts":1758991140000,"o":109425,"h":109424,"l":109401.2,"c":109401.2,"v":6400,"usd":0.0584947}
{"ts":1758991200000,"o":109401.2,"h":109388,"l":109388,"c":109388,"v":1500,"usd":0.0137127}
{"ts":1758991260000,"o":109388,"h":109397.9,"l":109388.1,"c":109397.9,"v":8600,"usd":0.07861848}
{"ts":1758991320000,"o":109397.9,"h":109397.9,"l":109397.9,"c":109397.9,"v":0,"usd":0}
{"ts":1758991380000,"o":109397.9,"h":109397.9,"l":109397.9,"c":109397.9,"v":0,"usd":0}
{"ts":1758991440000,"o":109397.9,"h":109397.9,"l":109397.9,"c":109397.9,"v":0,"usd":0}
{"ts":1758991500000,"o":109397.9,"h":109398.9,"l":109374.1,"c":109374.1,"v":136600,"usd":1.24874417}
{"ts":1758991560000,"o":109374.1,"h":109374.2,"l":109374.1,"c":109374.2,"v":1900,"usd":0.01737151}
{"ts":1758991620000,"o":109374.2,"h":109389,"l":109374.2,"c":109388.9,"v":29000,"usd":0.26512877}
{"ts":1758991680000,"o":109388.9,"h":109389,"l":109389,"c":109389,"v":500,"usd":0.00457085}
{"ts":1758991740000,"o":109389,"h":109389,"l":109389,"c":109389,"v":0,"usd":0}
{"ts":1758991800000,"o":109389,"h":109389,"l":109385,"c":109385,"v":5800,"usd":0.05302244}
{"ts":1758991860000,"o":109385,"h":109376.9,"l":109355,"c":109376.9,"v":119200,"usd":1.09001774}
{"ts":1758991920000,"o":109376.9,"h":109370.7,"l":109348.4,"c":109348.4,"v":12700,"usd":0.11612253}
{"ts":1758991980000,"o":109348.4,"h":109340,"l":109320.1,"c":109334,"v":20200,"usd":0.18477634}
{"ts":1758992040000,"o":109334,"h":109414.8,"l":109341,"c":109414.8,"v":67900,"usd":0.6207159}
{"ts":1758992100000,"o":109414.8,"h":109414.8,"l":109385.3,"c":109385.3,"v":265800,"usd":2.42930687}
{"ts":1758992160000,"o":109385.3,"h":109383.5,"l":109360.6,"c":109383.5,"v":99400,"usd":0.90885598}
{"ts":1758992220000,"o":109383.5,"h":109398,"l":109375.6,"c":109375.6,"v":290400,"usd":2.65464059}
{"ts":1758992280000,"o":109375.6,"h":109400,"l":109350.1,"c":109400,"v":112800,"usd":1.03134094}
{"ts":1758992340000,"o":109400,"h":109409.5,"l":109390.1,"c":109390.1,"v":71600,"usd":0.65444435}
{"ts":1758992400000,"o":109390.1,"h":109415,"l":109390.1,"c":109391,"v":33000,"usd":0.30164037}
{"ts":1758992460000,"o":109391,"h":109407,"l":109352.8,"c":109352.8,"v":17900,"usd":0.16365146}
{"ts":1758992520000,"o":109352.8,"h":109350,"l":109320,"c":109320,"v":5400,"usd":0.04938678}
{"ts":1758992580000,"o":109320,"h":109350,"l":109310,"c":109350,"v":142700,"usd":1.30521965}
{"ts":1758992640000,"o":109350,"h":109395,"l":109359.1,"c":109359.1,"v":91900,"usd":0.84019467}
{"ts":1758992700000,"o":109359.1,"h":109359,"l":109300.1,"c":109312,"v":112600,"usd":1.02982733}
{"ts":1758992760000,"o":109312,"h":109367.1,"l":109300.1,"c":109367.1,"v":199500,"usd":1.82466472}
{"ts":1758992820000,"o":109367.1,"h":109398.7,"l":109369.9,"c":109371.1,"v":100600,"usd":0.91979438}
{"ts":1758992880000,"o":109371.1,"h":109371,"l":109340,"c":109340.1,"v":28700,"usd":0.26245027}
{"ts":1758992940000,"o":109340.1,"h":109345,"l":109342,"c":109345,"v":8500,"usd":0.07773724}
{"ts":1758993000000,"o":109345,"h":109367,"l":109363.1,"c":109367,"v":108300,"usd":0.99028367}
{"ts":1758993060000,"o":109367,"h":109380.1,"l":109380.1,"c":109380.1,"v":1300,"usd":0.01188512}
{"ts":1758993120000,"o":109380.1,"h":109395.6,"l":109380,"c":109380,"v":130500,"usd":1.19293855}
{"ts":1758993180000,"o":109380,"h":109380,"l":109334.1,"c":109334.1,"v":97700,"usd":0.89350811}
{"ts":1758993240000,"o":109334.1,"h":109334,"l":109334,"c":109334,"v":500,"usd":0.00457315}
{"ts":1758993300000,"o":109334,"h":109334,"l":109334,"c":109334,"v":500,"usd":0.00457315}
{"ts":1758993360000,"o":109334,"h":109333,"l":109320.1,"c":109320.1,"v":23300,"usd":0.21313296}
{"ts":1758993420000,"o":109320.1,"h":109320,"l":109320,"c":109320,"v":200,"usd":0.0018295}
{"ts":1758993480000,"o":109320,"h":109316,"l":109268,"c":109269.7,"v":96800,"usd":0.88584609}
{"ts":1758993540000,"o":109269.7,"h":109266.1,"l":109266.1,"c":109266.1,"v":100,"usd":0.0009152}
{"ts":1758993600000,"o":109266.1,"h":109266,"l":109250,"c":109250,"v":2500,"usd":0.02288153}
{"ts":1758993660000,"o":109250,"h":109253.1,"l":109244.6,"c":109253.1,"v":238000,"usd":2.1785654}
{"ts":1758993720000,"o":109253.1,"h":109279.9,"l":109247.1,"c":109269.3,"v":168600,"usd":1.54326272}
{"ts":1758993780000,"o":109269.3,"h":109319.8,"l":109269.4,"c":109291.6,"v":468500,"usd":4.28628138}
{"ts":1758993840000,"o":109291.6,"h":109340,"l":109291.6,"c":109335,"v":106300,"usd":0.97225503}
{"ts":1758993900000,"o":109335,"h":109335,"l":109304,"c":109304,"v":93200,"usd":0.85255711}
{"ts":1758993960000,"o":109304,"h":109291,"l":109290,"c":109290,"v":800,"usd":0.00731999}
{"ts":1758994020000,"o":109290,"h":109280,"l":109276.3,"c":109276.3,"v":157700,"usd":1.4431264}
{"ts":1758994080000,"o":109276.3,"h":109270,"l":109257.1,"c":109266.5,"v":41600,"usd":0.38073966}
{"ts":1758994140000,"o":109266.5,"h":109297,"l":109270,"c":109297,"v":13700,"usd":0.12536651}
{"ts":1758994200000,"o":109297,"h":109297,"l":109297,"c":109297,"v":0,"usd":0}
{"ts":1758994260000,"o":109297,"h":109310,"l":109293.1,"c":109309.6,"v":23500,"usd":0.2150105}
{"ts":1758994320000,"o":109309.6,"h":109337,"l":109310,"c":109337,"v":86000,"usd":0.78665385}
{"ts":1758994380000,"o":109337,"h":109359.2,"l":109340,"c":109341,"v":20600,"usd":0.18837757}
{"ts":1758994440000,"o":109341,"h":109360,"l":109334,"c":109360,"v":8400,"usd":0.07682406}
{"ts":1758994500000,"o":109360,"h":109376.8,"l":109330,"c":109347,"v":30900,"usd":0.28256766}
{"ts":1758994560000,"o":109347,"h":109366,"l":109347,"c":109366,"v":4800,"usd":0.0438955}
{"ts":1758994620000,"o":109366,"h":109366.9,"l":109345,"c":109345,"v":36100,"usd":0.33009858}
{"ts":1758994680000,"o":109345,"h":109333.2,"l":109309,"c":109310,"v":79600,"usd":0.7282091}
{"ts":1758994740000,"o":109310,"h":109351,"l":109320,"c":109351,"v":3800,"usd":0.03475718}
{"ts":1758994800000,"o":109351,"h":109343.6,"l":109321.3,"c":109321.3,"v":15100,"usd":0.13810723}
{"ts":1758994860000,"o":109321.3,"h":109379.9,"l":109320,"c":109368,"v":13500,"usd":0.12345818}
{"ts":1758994920000,"o":109368,"h":109367,"l":109359,"c":109359,"v":82500,"usd":0.7543951}
{"ts":1758994980000,"o":109359,"h":109370.9,"l":109351.4,"c":109352.2,"v":29700,"usd":0.27159281}
{"ts":1758995040000,"o":109352.2,"h":109352.2,"l":109329.2,"c":109330,"v":65500,"usd":0.59908978}
{"ts":1758995100000,"o":109330,"h":109335,"l":109335,"c":109335,"v":86800,"usd":0.79389016}
{"ts":1758995160000,"o":109335,"h":109335,"l":109331,"c":109331,"v":23700,"usd":0.21676524}
{"ts":1758995220000,"o":109331,"h":109370.9,"l":109318.3,"c":109368.4,"v":25300,"usd":0.23141066}
{"ts":1758995280000,"o":109368.4,"h":109355.1,"l":109346,"c":109346,"v":133100,"usd":1.21719748}
{"ts":1758995340000,"o":109346,"h":109340,"l":109290,"c":109290,"v":57100,"usd":0.52236543}
{"ts":1758995400000,"o":109290,"h":109339.4,"l":109275.6,"c":109322,"v":162000,"usd":1.48224369}
{"ts":1758995460000,"o":109322,"h":109318.1,"l":109318.1,"c":109318.1,"v":4000,"usd":0.0365904}
{"ts":1758995520000,"o":109318.1,"h":109320,"l":109318.1,"c":109320,"v":17600,"usd":0.16099766}
{"ts":1758995580000,"o":109320,"h":109360,"l":109339,"c":109360,"v":25100,"usd":0.22956005}
{"ts":1758995640000,"o":109360,"h":109395,"l":109345.8,"c":109345.8,"v":88400,"usd":0.80813854}
{"ts":1758995700000,"o":109345.8,"h":109389.5,"l":109345.8,"c":109360,"v":900400,"usd":8.23196041}
{"ts":1758995760000,"o":109360,"h":109380,"l":109360,"c":109380,"v":1800,"usd":0.01645825}
{"ts":1758995820000,"o":109380,"h":109403.9,"l":109382.9,"c":109385,"v":178300,"usd":1.63002955}
{"ts":1758995880000,"o":109385,"h":109403.9,"l":109397.6,"c":109403.9,"v":14300,"usd":0.13071394}
{"ts":1758995940000,"o":109403.9,"h":109403.9,"l":109370.2,"c":109383,"v":104300,"usd":0.95337767}
{"ts":1758996000000,"o":109383,"h":109423.9,"l":109396,"c":109402.4,"v":145600,"usd":1.33067676}
{"ts":1758996060000,"o":109402.4,"h":109399,"l":109370.9,"c":109399,"v":14600,"usd":0.13348131}
{"ts":1758996120000,"o":109399,"h":109411.9,"l":109391.6,"c":109391.6,"v":4000,"usd":0.0365618}
{"ts":1758996180000,"o":109391.6,"h":109428.7,"l":109412,"c":109426.3,"v":21100,"usd":0.19284048}
{"ts":1758996240000,"o":109426.3,"h":109428.8,"l":109377.7,"c":109377.7,"v":1467200,"usd":13.41149554}
{"ts":1758996300000,"o":109377.7,"h":109377.7,"l":109350.3,"c":109356.8,"v":101800,"usd":0.9309439}
{"ts":1758996360000,"o":109356.8,"h":109394.9,"l":109363.8,"c":109389.2,"v":99500,"usd":0.90969897}
{"ts":1758996420000,"o":109389.2,"h":109418,"l":109372.8,"c":109372.8,"v":16600,"usd":0.15174508}
{"ts":1758996480000,"o":109372.8,"h":109375.1,"l":109370.4,"c":109375.1,"v":20700,"usd":0.18926122}
{"ts":1758996540000,"o":109375.1,"h":109414.8,"l":109395.2,"c":109414.8,"v":16000,"usd":0.1462422}
{"ts":1758996600000,"o":109414.8,"h":109400,"l":109380,"c":109380,"v":1500,"usd":0.01371295}
{"ts":1758996660000,"o":109380,"h":109405,"l":109370.1,"c":109405,"v":112500,"usd":1.0284279}
{"ts":1758996720000,"o":109405,"h":109419.5,"l":109400,"c":109400,"v":15200,"usd":0.13893186}
{"ts":1758996780000,"o":109400,"h":109400,"l":109400,"c":109400,"v":0,"usd":0}
{"ts":1758996840000,"o":109400,"h":109403.2,"l":109396.1,"c":109403.2,"v":26000,"usd":0.23766811}
{"ts":1758996900000,"o":109403.2,"h":109403.2,"l":109403.2,"c":109403.2,"v":0,"usd":0}
{"ts":1758996960000,"o":109403.2,"h":109413.3,"l":109399.1,"c":109405.6,"v":113200,"usd":1.03470629}
{"ts":1758997020000,"o":109405.6,"h":109414,"l":109400.8,"c":109403.9,"v":79900,"usd":0.73032739}
{"ts":1758997080000,"o":109403.9,"h":109415,"l":109415,"c":109415,"v":4300,"usd":0.03929985}
{"ts":1758997140000,"o":109415,"h":109416,"l":109416,"c":109416,"v":4900,"usd":0.04478306}
{"ts":1758997200000,"o":109416,"h":109418,"l":109416,"c":109418,"v":20500,"usd":0.18735672}
{"ts":1758997260000,"o":109418,"h":109422,"l":109418,"c":109422,"v":13500,"usd":0.12338016}
{"ts":1758997320000,"o":109422,"h":109421.9,"l":109416.1,"c":109416.1,"v":10100,"usd":0.09230379}
{"ts":1758997380000,"o":109416.1,"h":109422,"l":109416.1,"c":109422,"v":16100,"usd":0.14714359}
{"ts":1758997440000,"o":109422,"h":109422,"l":109422,"c":109422,"v":32000,"usd":0.2924448}
{"ts":1758997500000,"o":109422,"h":109420.1,"l":109420,"c":109420.1,"v":5500,"usd":0.05026505}
{"ts":1758997560000,"o":109420.1,"h":109420,"l":109420,"c":109420,"v":500,"usd":0.00456955}
{"ts":1758997620000,"o":109420,"h":109420.1,"l":109420,"c":109420,"v":13300,"usd":0.12155003}
{"ts":1758997680000,"o":109420,"h":109420,"l":109420,"c":109420,"v":0,"usd":0}
{"ts":1758997740000,"o":109420,"h":109420,"l":109420,"c":109420,"v":500,"usd":0.00456955}
{"ts":1758997800000,"o":109420,"h":109420,"l":109420,"c":109420,"v":0,"usd":0}
{"ts":1758997860000,"o":109420,"h":109428,"l":109406.9,"c":109407.5,"v":45600,"usd":0.41673502}
{"ts":1758997920000,"o":109407.5,"h":109407.5,"l":109407.5,"c":109407.5,"v":0,"usd":0}
{"ts":1758997980000,"o":109407.5,"h":109422,"l":109407,"c":109407,"v":157200,"usd":1.43682349}
{"ts":1758998040000,"o":109407,"h":109407,"l":109407,"c":109407,"v":0,"usd":0}
{"ts":1758998100000,"o":109407,"h":109402.2,"l":109402.2,"c":109402.2,"v":500,"usd":0.0045703}
{"ts":1758998160000,"o":109402.2,"h":109402.2,"l":109402.2,"c":109402.2,"v":0,"usd":0}
{"ts":1758998220000,"o":109402.2,"h":109402.2,"l":109402.2,"c":109402.2,"v":1500,"usd":0.0137109}
{"ts":1758998280000,"o":109402.2,"h":109402.2,"l":109402.2,"c":109402.2,"v":500,"usd":0.0045703}
{"ts":1758998340000,"o":109402.2,"h":109402,"l":109402,"c":109402,"v":500,"usd":0.0045703}
{"ts":1758998400000,"o":109402,"h":109402,"l":109402,"c":109402,"v":1200,"usd":0.01096872}
{"ts":1758998460000,"o":109402,"h":109402,"l":109402,"c":109402,"v":0,"usd":0}
{"ts":1758998520000,"o":109402,"h":109401,"l":109398,"c":109398,"v":91700,"usd":0.83820236}
{"ts":1758998580000,"o":109398,"h":109390,"l":109388,"c":109388,"v":4300,"usd":0.03930903}
{"ts":1758998640000,"o":109388,"h":109380.1,"l":109380,"c":109380.1,"v":2400,"usd":0.02194176}
{"ts":1758998700000,"o":109380.1,"h":109380.1,"l":109380.1,"c":109380.1,"v":0,"usd":0}
{"ts":1758998760000,"o":109380.1,"h":109384,"l":109380,"c":109384,"v":387000,"usd":3.5381085}
{"ts":1758998820000,"o":109384,"h":109400,"l":109388,"c":109400,"v":81000,"usd":0.7404853}
{"ts":1758998880000,"o":109400,"h":109412,"l":109400,"c":109412,"v":46900,"usd":0.42869827}
{"ts":1758998940000,"o":109412,"h":109418,"l":109418,"c":109418,"v":1000,"usd":0.0091393}
{"ts":1758999000000,"o":109418,"h":109418,"l":109418,"c":109418,"v":1800,"usd":0.01645074}
{"ts":1758999060000,"o":109418,"h":109421,"l":109418,"c":109421,"v":18600,"usd":0.16999063}
{"ts":1758999120000,"o":109421,"h":109422,"l":109422,"c":109422,"v":1000,"usd":0.0091389}
{"ts":1758999180000,"o":109422,"h":109422,"l":109422,"c":109422,"v":0,"usd":0}
{"ts":1758999240000,"o":109422,"h":109427.1,"l":109427.1,"c":109427.1,"v":400,"usd":0.0036554}
{"ts":1758999300000,"o":109427.1,"h":109427.1,"l":109427.1,"c":109427.1,"v":0,"usd":0}
{"ts":1758999360000,"o":109427.1,"h":109427.1,"l":109427.1,"c":109427.1,"v":0,"usd":0}
{"ts":1758999420000,"o":109427.1,"h":109427.1,"l":109427,"c":109427,"v":800,"usd":0.0073108}
{"ts":1758999480000,"o":109427,"h":109428,"l":109427.1,"c":109428,"v":132300,"usd":1.2090235}
{"ts":1758999540000,"o":109428,"h":109428,"l":109428,"c":109428,"v":0,"usd":0}
{"ts":1758999600000,"o":109428,"h":109428,"l":109428,"c":109428,"v":0,"usd":0}
{"ts":1758999660000,"o":109428,"h":109427.1,"l":109427,"c":109427.1,"v":50500,"usd":0.46149425}
{"ts":1758999720000,"o":109427.1,"h":109429,"l":109427.1,"c":109429,"v":123800,"usd":1.13134615}
{"ts":1758999780000,"o":109429,"h":109429,"l":109429,"c":109429,"v":0,"usd":0}
{"ts":1758999840000,"o":109429,"h":109428,"l":109410.9,"c":109410.9,"v":7500,"usd":0.06854525}
{"ts":1758999900000,"o":109410.9,"h":109410.8,"l":109410.8,"c":109410.8,"v":1000,"usd":0.0091399}
{"ts":1758999960000,"o":109410.8,"h":109410.8,"l":109410.8,"c":109410.8,"v":0,"usd":0}
{"ts":1759000020000,"o":109410.8,"h":109410.8,"l":109410.8,"c":109410.8,"v":0,"usd":0}
{"ts":1759000080000,"o":109410.8,"h":109410.9,"l":109410.9,"c":109410.9,"v":10000,"usd":0.091399}
{"ts":1759000140000,"o":109410.9,"h":109410.9,"l":109410.9,"c":109410.9,"v":0,"usd":0}
{"ts":1759000200000,"o":109410.9,"h":109410.9,"l":109410.9,"c":109410.9,"v":0,"usd":0}
{"ts":1759000260000,"o":109410.9,"h":109410.9,"l":109410.9,"c":109410.9,"v":0,"usd":0}
{"ts":1759000320000,"o":109410.9,"h":109410.9,"l":109410.9,"c":109410.9,"v":0,"usd":0}
{"ts":1759000380000,"o":109410.9,"h":109410.9,"l":109410.9,"c":109410.9,"v":0,"usd":0}
{"ts":1759000440000,"o":109410.9,"h":109410.9,"l":109410.9,"c":109410.9,"v":0,"usd":0}
{"ts":1759000500000,"o":109410.9,"h":109410.9,"l":109410.8,"c":109410.8,"v":22300,"usd":0.20381977}
{"ts":1759000560000,"o":109410.8,"h":109410.8,"l":109410.8,"c":109410.8,"v":0,"usd":0}
{"ts":1759000620000,"o":109410.8,"h":109440.9,"l":109410.9,"c":109414,"v":599400,"usd":5.47816424}
{"ts":1759000680000,"o":109414,"h":109414,"l":109414,"c":109414,"v":0,"usd":0}
{"ts":1759000740000,"o":109414,"h":109410.1,"l":109410,"c":109410,"v":11000,"usd":0.1005389}
{"ts":1759000800000,"o":109410,"h":109412,"l":109410.1,"c":109412,"v":70200,"usd":0.64162068}
{"ts":1759000860000,"o":109412,"h":109416,"l":109416,"c":109416,"v":43800,"usd":0.40030572}
{"ts":1759000920000,"o":109416,"h":109460,"l":109421.1,"c":109431.8,"v":43900,"usd":0.40110325}
{"ts":1759000980000,"o":109431.8,"h":109431.8,"l":109431.8,"c":109431.8,"v":500,"usd":0.00456905}
{"ts":1759001040000,"o":109431.8,"h":109431.8,"l":109431.8,"c":109431.8,"v":500,"usd":0.00456905}
{"ts":1759001100000,"o":109431.8,"h":109431.8,"l":109431.8,"c":109431.8,"v":5500,"usd":0.05025955}
{"ts":1759001160000,"o":109431.8,"h":109431.8,"l":109431.8,"c":109431.8,"v":1500,"usd":0.01370715}
{"ts":1759001220000,"o":109431.8,"h":109431.7,"l":109400,"c":109400,"v":142000,"usd":1.29762932}
{"ts":1759001280000,"o":109400,"h":109400,"l":109400,"c":109400,"v":0,"usd":0}
{"ts":1759001340000,"o":109400,"h":109400.1,"l":109400.1,"c":109400.1,"v":35700,"usd":0.32632656}
{"ts":1759001400000,"o":109400.1,"h":109405.2,"l":109400.1,"c":109405.2,"v":3800,"usd":0.03473418}
{"ts":1759001460000,"o":109405.2,"h":109424.8,"l":109420,"c":109424.8,"v":4800,"usd":0.04386723}
{"ts":1759001520000,"o":109424.8,"h":109424.7,"l":109416,"c":109416,"v":15200,"usd":0.13890974}
{"ts":1759001580000,"o":109416,"h":109448.9,"l":109399.7,"c":109422.1,"v":244600,"usd":2.23541484}
{"ts":1759001640000,"o":109422.1,"h":109422.1,"l":109418,"c":109418,"v":7500,"usd":0.06854335}
{"ts":1759001700000,"o":109418,"h":109404.2,"l":109404.1,"c":109404.2,"v":9800,"usd":0.08957592}
{"ts":1759001760000,"o":109404.2,"h":109404.2,"l":109404.2,"c":109404.2,"v":0,"usd":0}
{"ts":1759001820000,"o":109404.2,"h":109404.1,"l":109404.1,"c":109404.1,"v":1000,"usd":0.0091404}
{"ts":1759001880000,"o":109404.1,"h":109404.1,"l":109404.1,"c":109404.1,"v":500,"usd":0.0045702}
{"ts":1759001940000,"o":109404.1,"h":109404.1,"l":109380,"c":109380,"v":335000,"usd":3.06212514}
{"ts":1759002000000,"o":109380,"h":109380,"l":109380,"c":109380,"v":500,"usd":0.0045712}
{"ts":1759002060000,"o":109380,"h":109380,"l":109380,"c":109380,"v":0,"usd":0}
{"ts":1759002120000,"o":109380,"h":109380.1,"l":109380.1,"c":109380.1,"v":32700,"usd":0.29895648}
{"ts":1759002180000,"o":109380.1,"h":109391.4,"l":109380.1,"c":109391.4,"v":186100,"usd":1.70138863}
{"ts":1759002240000,"o":109391.4,"h":109391.4,"l":109391.4,"c":109391.4,"v":0,"usd":0}
{"ts":1759002300000,"o":109391.4,"h":109391.4,"l":109391.4,"c":109391.4,"v":0,"usd":0}
{"ts":1759002360000,"o":109391.4,"h":109391.3,"l":109391.3,"c":109391.3,"v":4300,"usd":0.03930845}
{"ts":1759002420000,"o":109391.3,"h":109391.3,"l":109391.3,"c":109391.3,"v":0,"usd":0}
{"ts":1759002480000,"o":109391.3,"h":109436.9,"l":109391.4,"c":109419.9,"v":78900,"usd":0.72116485}
{"ts":1759002540000,"o":109419.9,"h":109419.9,"l":109419.9,"c":109419.9,"v":0,"usd":0}
{"ts":1759002600000,"o":109419.9,"h":109419.9,"l":109419.9,"c":109419.9,"v":0,"usd":0}
{"ts":1759002660000,"o":109419.9,"h":109419.9,"l":109419.9,"c":109419.9,"v":0,"usd":0}
{"ts":1759002720000,"o":109419.9,"h":109419.9,"l":109419.9,"c":109419.9,"v":0,"usd":0}
{"ts":1759002780000,"o":109419.9,"h":109414.7,"l":109414.7,"c":109414.7,"v":1000,"usd":0.0091395}
{"ts":1759002840000,"o":109414.7,"h":109414.6,"l":109414.6,"c":109414.6,"v":7500,"usd":0.06854625}
{"ts":1759002900000,"o":109414.6,"h":109414.7,"l":109414.7,"c":109414.7,"v":2000,"usd":0.018279}
{"ts":1759002960000,"o":109414.7,"h":109414.7,"l":109414.7,"c":109414.7,"v":0,"usd":0}
{"ts":1759003020000,"o":109414.7,"h":109414.7,"l":109414.7,"c":109414.7,"v":0,"usd":0}
{"ts":1759003080000,"o":109414.7,"h":109414.7,"l":109414.7,"c":109414.7,"v":0,"usd":0}
{"ts":1759003140000,"o":109414.7,"h":109414.7,"l":109414.7,"c":109414.7,"v":0,"usd":0}
{"ts":1759003200000,"o":109414.7,"h":109414.7,"l":109414.7,"c":109414.7,"v":0,"usd":0}
{"ts":1759003260000,"o":109414.7,"h":109414.7,"l":109414.6,"c":109414.6,"v":1200,"usd":0.0109674}
{"ts":1759003320000,"o":109414.6,"h":109431.2,"l":109414.7,"c":109420.5,"v":197600,"usd":1.80596064}
{"ts":1759003380000,"o":109420.5,"h":109420.5,"l":109414.6,"c":109414.6,"v":201400,"usd":1.84061768}
{"ts":1759003440000,"o":109414.6,"h":109414.6,"l":109414.6,"c":109414.6,"v":4300,"usd":0.03929985}
{"ts":1759003500000,"o":109414.6,"h":109414.7,"l":109414.7,"c":109414.7,"v":30200,"usd":0.2760129}
{"ts":1759003560000,"o":109414.7,"h":109414.6,"l":109414.6,"c":109414.6,"v":35400,"usd":0.3235383}
{"ts":1759003620000,"o":109414.6,"h":109414.6,"l":109380,"c":109380,"v":14400,"usd":0.13161596}
{"ts":1759003680000,"o":109380,"h":109380.1,"l":109379,"c":109379,"v":5300,"usd":0.04845477}
{"ts":1759003740000,"o":109379,"h":109375.1,"l":109375,"c":109375.1,"v":82400,"usd":0.75336679}
{"ts":1759003800000,"o":109375.1,"h":109375.1,"l":109375.1,"c":109375.1,"v":21400,"usd":0.19565592}
{"ts":1759003860000,"o":109375.1,"h":109381.5,"l":109376,"c":109381.5,"v":87500,"usd":0.79995515}
{"ts":1759003920000,"o":109381.5,"h":109381.5,"l":109381.5,"c":109381.5,"v":0,"usd":0}
{"ts":1759003980000,"o":109381.5,"h":109390,"l":109390,"c":109390,"v":1000,"usd":0.0091416}
{"ts":1759004040000,"o":109390,"h":109390,"l":109390,"c":109390,"v":0,"usd":0}
{"ts":1759004100000,"o":109390,"h":109390,"l":109390,"c":109390,"v":0,"usd":0}
{"ts":1759004160000,"o":109390,"h":109390,"l":109390,"c":109390,"v":0,"usd":0}
{"ts":1759004220000,"o":109390,"h":109389.5,"l":109352,"c":109367.6,"v":249000,"usd":2.27637417}
{"ts":1759004280000,"o":109367.6,"h":109360.8,"l":109360.5,"c":109360.5,"v":7200,"usd":0.06583712}
{"ts":1759004340000,"o":109360.5,"h":109352.1,"l":109352.1,"c":109352.1,"v":500,"usd":0.0045724}
{"ts":1759004400000,"o":109352.1,"h":109352.1,"l":109352.1,"c":109352.1,"v":500,"usd":0.0045724}
{"ts":1759004460000,"o":109352.1,"h":109355,"l":109352.2,"c":109355,"v":151100,"usd":1.38177903}
{"ts":1759004520000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759004580000,"o":109355,"h":109355,"l":109355,"c":109355,"v":500,"usd":0.00457225}
{"ts":1759004640000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759004700000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759004760000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759004820000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759004880000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759004940000,"o":109355,"h":109355,"l":109355,"c":109355,"v":4000,"usd":0.036578}
{"ts":1759005000000,"o":109355,"h":109355,"l":109355,"c":109355,"v":8200,"usd":0.0749849}
{"ts":1759005060000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759005120000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759005180000,"o":109355,"h":109355,"l":109355,"c":109355,"v":0,"usd":0}
{"ts":1759005240000,"o":109355,"h":109375.9,"l":109355,"c":109375.9,"v":109300,"usd":0.9994861}
{"ts":1759005300000,"o":109375.9,"h":109408,"l":109375.9,"c":109407.9,"v":179000,"usd":1.63654276}
{"ts":1759005360000,"o":109407.9,"h":109412.5,"l":109412.5,"c":109412.5,"v":200,"usd":0.00182794}
{"ts":1759005420000,"o":109412.5,"h":109412.5,"l":109412.5,"c":109412.5,"v":0,"usd":0}
{"ts":1759005480000,"o":109412.5,"h":109412.5,"l":109412.5,"c":109412.5,"v":0,"usd":0}
{"ts":1759005540000,"o":109412.5,"h":109420,"l":109412.5,"c":109420,"v":66300,"usd":0.60595204}
{"ts":1759005600000,"o":109420,"h":109419.9,"l":109411,"c":109411,"v":364500,"usd":3.33122249}
{"ts":1759005660000,"o":109411,"h":109411,"l":109411,"c":109411,"v":0,"usd":0}
{"ts":1759005720000,"o":109411,"h":109411,"l":109411,"c":109411,"v":0,"usd":0}
{"ts":1759005780000,"o":109411,"h":109411,"l":109411,"c":109411,"v":0,"usd":0}
{"ts":1759005840000,"o":109411,"h":109403.5,"l":109403.5,"c":109403.5,"v":82300,"usd":0.75226315}
{"ts":1759005900000,"o":109403.5,"h":109403.5,"l":109403.5,"c":109403.5,"v":0,"usd":0}
{"ts":1759005960000,"o":109403.5,"h":109403.5,"l":109403.5,"c":109403.5,"v":0,"usd":0}
{"ts":1759006020000,"o":109403.5,"h":109388.7,"l":109388.5,"c":109388.5,"v":59300,"usd":0.54210281}
{"ts":1759006080000,"o":109388.5,"h":109388.5,"l":109388.5,"c":109388.5,"v":0,"usd":0}
{"ts":1759006140000,"o":109388.5,"h":109378.7,"l":109378.7,"c":109378.7,"v":30000,"usd":0.274275}
{"ts":1759006200000,"o":109378.7,"h":109378.8,"l":109378.7,"c":109378.8,"v":3800,"usd":0.0347415}
{"ts":1759006260000,"o":109378.8,"h":109378.7,"l":109378.7,"c":109378.7,"v":3900,"usd":0.03565575}
{"ts":1759006320000,"o":109378.7,"h":109378.7,"l":109378.7,"c":109378.7,"v":0,"usd":0}
{"ts":1759006380000,"o":109378.7,"h":109378.7,"l":109378.7,"c":109378.7,"v":0,"usd":0}
{"ts":1759006440000,"o":109378.7,"h":109378.8,"l":109378.8,"c":109378.8,"v":1500,"usd":0.01371375}
{"ts":1759006500000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759006560000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759006620000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759006680000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":100,"usd":0.00091425}
{"ts":1759006740000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759006800000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759006860000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":5000,"usd":0.0457125}
{"ts":1759006920000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":263000,"usd":2.4044775}
{"ts":1759006980000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759007040000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":38900,"usd":0.35564325}
{"ts":1759007100000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":0,"usd":0}
{"ts":1759007160000,"o":109378.8,"h":109378.7,"l":109378.7,"c":109378.7,"v":200,"usd":0.0018285}
{"ts":1759007220000,"o":109378.7,"h":109378.7,"l":109378.7,"c":109378.7,"v":0,"usd":0}
{"ts":1759007280000,"o":109378.7,"h":109378.7,"l":109378.7,"c":109378.7,"v":0,"usd":0}
{"ts":1759007340000,"o":109378.7,"h":109378.8,"l":109378.8,"c":109378.8,"v":293400,"usd":2.6824095}
{"ts":1759007400000,"o":109378.8,"h":109378.8,"l":109378.8,"c":109378.8,"v":369900,"usd":3.38181075}
{"ts":1759007460000,"o":109378.8,"h":109379,"l":109379,"c":109379,"v":40600,"usd":0.3711855}
{"ts":1759007520000,"o":109379,"h":109379,"l":109379,"c":109379,"v":10700,"usd":0.09782475}
{"ts":1759007580000,"o":109379,"h":109379,"l":109379,"c":109379,"v":0,"usd":0}
{"ts":1759007640000,"o":109379,"h":109379,"l":109378.9,"c":109379,"v":14500,"usd":0.13256625}
{"ts":1759007700000,"o":109379,"h":109386,"l":109378.9,"c":109386,"v":985600,"usd":9.01064303}
{"ts":1759007760000,"o":109386,"h":109414.1,"l":109386,"c":109414.1,"v":191700,"usd":1.7524584}
{"ts":1759007820000,"o":109414.1,"h":109414,"l":109406.6,"c":109406.6,"v":19500,"usd":0.1782282}
{"ts":1759007880000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":200,"usd":0.00182804}
{"ts":1759007940000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":0,"usd":0}
{"ts":1759008000000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":0,"usd":0}
{"ts":1759008060000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":1500,"usd":0.0137103}
{"ts":1759008120000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":100,"usd":0.00091402}
{"ts":1759008180000,"o":109406.6,"h":109406.5,"l":109406.5,"c":109406.5,"v":5000,"usd":0.045701}
{"ts":1759008240000,"o":109406.5,"h":109406.5,"l":109406.5,"c":109406.5,"v":0,"usd":0}
{"ts":1759008300000,"o":109406.5,"h":109406.6,"l":109406.6,"c":109406.6,"v":7400,"usd":0.06763748}
{"ts":1759008360000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":400,"usd":0.00365608}
{"ts":1759008420000,"o":109406.6,"h":109406.6,"l":109406.6,"c":109406.6,"v":0,"usd":0}
{"ts":1759008480000,"o":109406.6,"h":109440,"l":109406.6,"c":109425.5,"v":182300,"usd":1.66607989}
{"ts":1759008540000,"o":109425.5,"h":109441.2,"l":109425.6,"c":109441.2,"v":19700,"usd":0.18002365}
{"ts":1759008600000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":1000,"usd":0.0091373}
{"ts":1759008660000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":1600,"usd":0.01461968}
{"ts":1759008720000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":4900,"usd":0.04477277}
{"ts":1759008780000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":38500,"usd":0.35178605}
{"ts":1759008840000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":0,"usd":0}
{"ts":1759008900000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":0,"usd":0}
{"ts":1759008960000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":500,"usd":0.00456865}
{"ts":1759009020000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":0,"usd":0}
{"ts":1759009080000,"o":109441.2,"h":109441.2,"l":109441.2,"c":109441.2,"v":0,"usd":0}
{"ts":1759009140000,"o":109441.2,"h":109459.8,"l":109441.2,"c":109459.8,"v":196000,"usd":1.79076028}
{"ts":1759009200000,"o":109459.8,"h":109459.8,"l":109459.8,"c":109459.8,"v":91100,"usd":0.83227138}
{"ts":1759009260000,"o":109459.8,"h":109477.9,"l":109459.8,"c":109477.9,"v":65000,"usd":0.59377683}
{"ts":1759009320000,"o":109477.9,"h":109477.9,"l":109477.8,"c":109477.9,"v":66900,"usd":0.61108467}
{"ts":1759009380000,"o":109477.9,"h":109477.9,"l":109477.9,"c":109477.9,"v":500,"usd":0.00456715}
{"ts":1759009440000,"o":109477.9,"h":109477.8,"l":109454.1,"c":109454.1,"v":795800,"usd":7.26926845}
{"ts":1759009500000,"o":109454.1,"h":109454.2,"l":109454.2,"c":109454.2,"v":7600,"usd":0.06943512}
{"ts":1759009560000,"o":109454.2,"h":109454.1,"l":109451.9,"c":109451.9,"v":224300,"usd":2.04925398}
{"ts":1759009620000,"o":109451.9,"h":109452,"l":109452,"c":109452,"v":24000,"usd":0.2192736}
{"ts":1759009680000,"o":109452,"h":109452,"l":109452,"c":109452,"v":0,"usd":0}
{"ts":1759009740000,"o":109452,"h":109456,"l":109452,"c":109456,"v":49300,"usd":0.45042427}
{"ts":1759009800000,"o":109456,"h":109456,"l":109456,"c":109456,"v":0,"usd":0}
{"ts":1759009860000,"o":109456,"h":109456,"l":109456,"c":109456,"v":0,"usd":0}
{"ts":1759009920000,"o":109456,"h":109466.6,"l":109466.6,"c":109466.6,"v":13900,"usd":0.12697928}
{"ts":1759009980000,"o":109466.6,"h":109466.6,"l":109466.6,"c":109466.6,"v":0,"usd":0}
{"ts":1759010040000,"o":109466.6,"h":109466.6,"l":109466.6,"c":109466.6,"v":29100,"usd":0.26583432}
{"ts":1759010100000,"o":109466.6,"h":109466.7,"l":109459.8,"c":109459.8,"v":234700,"usd":2.14408925}
{"ts":1759010160000,"o":109459.8,"h":109459.8,"l":109459.8,"c":109459.8,"v":0,"usd":0}
{"ts":1759010220000,"o":109459.8,"h":109459.8,"l":109459.8,"c":109459.8,"v":0,"usd":0}
{"ts":1759010280000,"o":109459.8,"h":109459.8,"l":109459.8,"c":109459.8,"v":0,"usd":0}
{"ts":1759010340000,"o":109459.8,"h":109472,"l":109450.1,"c":109472,"v":116700,"usd":1.06623077}
{"ts":1759010400000,"o":109472,"h":109472,"l":109471.9,"c":109472,"v":12900,"usd":0.11783892}
{"ts":1759010460000,"o":109472,"h":109472,"l":109471.9,"c":109471.9,"v":72300,"usd":0.66044604}
{"ts":1759010520000,"o":109471.9,"h":109472,"l":109472,"c":109472,"v":2600,"usd":0.02375048}
{"ts":1759010580000,"o":109472,"h":109472,"l":109472,"c":109472,"v":8000,"usd":0.0730784}
{"ts":1759010640000,"o":109472,"h":109521.9,"l":109472,"c":109506.5,"v":833100,"usd":7.60788088}
{"ts":1759010700000,"o":109506.5,"h":109534,"l":109506.6,"c":109534,"v":370300,"usd":3.38103545}
{"ts":1759010760000,"o":109534,"h":109565.9,"l":109534,"c":109561.4,"v":304800,"usd":2.78263016}
{"ts":1759010820000,"o":109561.4,"h":109561.3,"l":109486.1,"c":109504.2,"v":487700,"usd":4.45282544}
{"ts":1759010880000,"o":109504.2,"h":109504.2,"l":109504.2,"c":109504.2,"v":0,"usd":0}
{"ts":1759010940000,"o":109504.2,"h":109475.8,"l":109475.7,"c":109475.8,"v":4000,"usd":0.0365376}
{"ts":1759011000000,"o":109475.8,"h":109517,"l":109475.8,"c":109517,"v":122200,"usd":1.1160274}
{"ts":1759011060000,"o":109517,"h":109547.4,"l":109521,"c":109547.3,"v":40600,"usd":0.370644}
{"ts":1759011120000,"o":109547.3,"h":109547.4,"l":109547.3,"c":109547.4,"v":105900,"usd":0.96670815}
{"ts":1759011180000,"o":109547.4,"h":109565.7,"l":109547.4,"c":109565.7,"v":49100,"usd":0.44817486}
{"ts":1759011240000,"o":109565.7,"h":109565.7,"l":109565.6,"c":109565.7,"v":21400,"usd":0.19531676}
{"ts":1759011300000,"o":109565.7,"h":109600,"l":109565.7,"c":109600,"v":376100,"usd":3.43259256}
{"ts":1759011360000,"o":109600,"h":109600,"l":109599.9,"c":109599.9,"v":16200,"usd":0.14781042}
{"ts":1759011420000,"o":109599.9,"h":109600,"l":109599.9,"c":109600,"v":44800,"usd":0.40875968}
{"ts":1759011480000,"o":109600,"h":109643.2,"l":109600,"c":109632,"v":350800,"usd":3.20015817}
{"ts":1759011540000,"o":109632,"h":109632,"l":109632,"c":109632,"v":7600,"usd":0.06932264}
{"ts":1759011600000,"o":109632,"h":109632.1,"l":109632,"c":109632,"v":63300,"usd":0.57738462}
{"ts":1759011660000,"o":109632,"h":109655.4,"l":109632.1,"c":109655.4,"v":365100,"usd":3.32994734}
{"ts":1759011720000,"o":109655.4,"h":109655.5,"l":109655.4,"c":109655.4,"v":7100,"usd":0.06474845}
{"ts":1759011780000,"o":109655.4,"h":109669.9,"l":109655.5,"c":109669.8,"v":218700,"usd":1.99425647}
{"ts":1759011840000,"o":109669.8,"h":109669.9,"l":109669.9,"c":109669.9,"v":38600,"usd":0.35196638}
{"ts":1759011900000,"o":109669.9,"h":109675.9,"l":109669.9,"c":109675.9,"v":110800,"usd":1.01030559}
{"ts":1759011960000,"o":109675.9,"h":109675.8,"l":109667,"c":109668,"v":285000,"usd":2.59862706}
{"ts":1759012020000,"o":109668,"h":109696.8,"l":109671.8,"c":109687.7,"v":133800,"usd":1.2199291}
{"ts":1759012080000,"o":109687.7,"h":109687.7,"l":109687.7,"c":109687.7,"v":0,"usd":0}
{"ts":1759012140000,"o":109687.7,"h":109687.8,"l":109687.8,"c":109687.8,"v":500,"usd":0.0045584}
{"ts":1759012200000,"o":109687.8,"h":109687.7,"l":109687.7,"c":109687.7,"v":12100,"usd":0.11031328}
{"ts":1759012260000,"o":109687.7,"h":109687.7,"l":109668.8,"c":109668.8,"v":116400,"usd":1.0612113}
{"ts":1759012320000,"o":109668.8,"h":109668.8,"l":109638.1,"c":109638.1,"v":330800,"usd":3.0169844}
{"ts":1759012380000,"o":109638.1,"h":109664,"l":109638.1,"c":109664,"v":109200,"usd":0.99595388}
{"ts":1759012440000,"o":109664,"h":109685.9,"l":109662.1,"c":109662.1,"v":84000,"usd":0.76585424}
{"ts":1759012500000,"o":109662.1,"h":109664.9,"l":109660.1,"c":109664.9,"v":64300,"usd":0.58635217}
{"ts":1759012560000,"o":109664.9,"h":109677.2,"l":109638.2,"c":109638.2,"v":44000,"usd":0.40124696}
{"ts":1759012620000,"o":109638.2,"h":109638.2,"l":109580.2,"c":109599.3,"v":79800,"usd":0.72812951}
{"ts":1759012680000,"o":109599.3,"h":109619.9,"l":109599.3,"c":109615.2,"v":216300,"usd":1.97331841}
{"ts":1759012740000,"o":109615.2,"h":109615.3,"l":109594,"c":109594,"v":63100,"usd":0.57570101}
{"ts":1759012800000,"o":109594,"h":109633.9,"l":109594,"c":109633.9,"v":85300,"usd":0.77822704}
{"ts":1759012860000,"o":109633.9,"h":109653.8,"l":109634,"c":109644.7,"v":36200,"usd":0.33015428}
{"ts":1759012920000,"o":109644.7,"h":109647.7,"l":109576.5,"c":109583.2,"v":185000,"usd":1.68762205}
{"ts":1759012980000,"o":109583.2,"h":109629.9,"l":109582.3,"c":109629.9,"v":45800,"usd":0.41783922}
{"ts":1759013040000,"o":109629.9,"h":109644.8,"l":109630,"c":109637,"v":202800,"usd":1.84973184}
{"ts":1759013100000,"o":109637,"h":109624,"l":109586,"c":109586,"v":53800,"usd":0.49083196}
{"ts":1759013160000,"o":109586,"h":109573.1,"l":109573,"c":109573,"v":400,"usd":0.00365052}
{"ts":1759013220000,"o":109573,"h":109577,"l":109573.1,"c":109577,"v":74600,"usd":0.68082049}
{"ts":1759013280000,"o":109577,"h":109577,"l":109562.1,"c":109567.1,"v":127100,"usd":1.16004095}
{"ts":1759013340000,"o":109567.1,"h":109569.9,"l":109569.8,"c":109569.8,"v":47800,"usd":0.43625148}
{"ts":1759013400000,"o":109569.8,"h":109560,"l":109501,"c":109515.1,"v":222500,"usd":2.0313536}
{"ts":1759013460000,"o":109515.1,"h":109523.2,"l":109523.2,"c":109523.2,"v":200,"usd":0.0018261}
{"ts":1759013520000,"o":109523.2,"h":109544.3,"l":109517.9,"c":109544.3,"v":117700,"usd":1.07452986}
{"ts":1759013580000,"o":109544.3,"h":109598.7,"l":109543.1,"c":109589,"v":105500,"usd":0.96289341}
{"ts":1759013640000,"o":109589,"h":109582,"l":109573,"c":109573,"v":1300,"usd":0.01186354}
{"ts":1759013700000,"o":109573,"h":109573,"l":109553.8,"c":109553.8,"v":54500,"usd":0.4974016}
{"ts":1759013760000,"o":109553.8,"h":109553.9,"l":109553.9,"c":109553.9,"v":700,"usd":0.00638953}
{"ts":1759013820000,"o":109553.9,"h":109553.9,"l":109553.9,"c":109553.9,"v":100,"usd":0.00091279}
{"ts":1759013880000,"o":109553.9,"h":109591.1,"l":109553.9,"c":109591.1,"v":19100,"usd":0.17433768}
{"ts":1759013940000,"o":109591.1,"h":109591.1,"l":109591.1,"c":109591.1,"v":0,"usd":0}
{"ts":1759014000000,"o":109591.1,"h":109591,"l":109591,"c":109591,"v":500,"usd":0.0045624}
{"ts":1759014060000,"o":109591,"h":109591,"l":109587,"c":109587,"v":187200,"usd":1.70816891}
{"ts":1759014120000,"o":109587,"h":109591.9,"l":109570.1,"c":109591.9,"v":52800,"usd":0.48183387}
{"ts":1759014180000,"o":109591.9,"h":109634.9,"l":109598.6,"c":109634.9,"v":62600,"usd":0.57100465}
{"ts":1759014240000,"o":109634.9,"h":109634.9,"l":109634.9,"c":109634.9,"v":0,"usd":0}
{"ts":1759014300000,"o":109634.9,"h":109635.9,"l":109602.9,"c":109603,"v":149900,"usd":1.36734709}
{"ts":1759014360000,"o":109603,"h":109620.3,"l":109620.3,"c":109620.3,"v":4900,"usd":0.04469976}
{"ts":1759014420000,"o":109620.3,"h":109620.2,"l":109619,"c":109619,"v":64200,"usd":0.58565813}
{"ts":1759014480000,"o":109619,"h":109616,"l":109560,"c":109560,"v":144900,"usd":1.32236146}
{"ts":1759014540000,"o":109560,"h":109530.7,"l":109530.1,"c":109530.7,"v":12800,"usd":0.11686272}
{"ts":1759014600000,"o":109530.7,"h":109598.5,"l":109540.5,"c":109598.5,"v":13500,"usd":0.12321342}
{"ts":1759014660000,"o":109598.5,"h":109598.5,"l":109598.5,"c":109598.5,"v":0,"usd":0}
{"ts":1759014720000,"o":109598.5,"h":109602.9,"l":109548.1,"c":109582.4,"v":149400,"usd":1.36365791}
{"ts":1759014780000,"o":109582.4,"h":109597,"l":109585.1,"c":109586,"v":80500,"usd":0.73453361}
{"ts":1759014840000,"o":109586,"h":109591,"l":109581.1,"c":109591,"v":4300,"usd":0.03924006}
{"ts":1759014900000,"o":109591,"h":109607,"l":109591.2,"c":109591.2,"v":80300,"usd":0.73266484}
{"ts":1759014960000,"o":109591.2,"h":109591.2,"l":109562,"c":109578.6,"v":21300,"usd":0.19436544}
{"ts":1759015020000,"o":109578.6,"h":109609.6,"l":109570,"c":109570,"v":273000,"usd":2.491057}
{"ts":1759015080000,"o":109570,"h":109560,"l":109473.5,"c":109492.5,"v":945500,"usd":8.63391553}
{"ts":1759015140000,"o":109492.5,"h":109492.7,"l":109450,"c":109460.6,"v":45600,"usd":0.41657031}
{"ts":1759015200000,"o":109460.6,"h":109485.4,"l":109460.7,"c":109485.4,"v":74100,"usd":0.67685347}
{"ts":1759015260000,"o":109485.4,"h":109500,"l":109490,"c":109500,"v":5200,"usd":0.04748946}
{"ts":1759015320000,"o":109500,"h":109533.2,"l":109500,"c":109533.2,"v":14200,"usd":0.12965424}
{"ts":1759015380000,"o":109533.2,"h":109541,"l":109541,"c":109541,"v":1000,"usd":0.009129}
{"ts":1759015440000,"o":109541,"h":109540.9,"l":109516.2,"c":109516.2,"v":19900,"usd":0.1816703}
{"ts":1759015500000,"o":109516.2,"h":109516.2,"l":109516.2,"c":109516.2,"v":0,"usd":0}
{"ts":1759015560000,"o":109516.2,"h":109520.4,"l":109516,"c":109520.4,"v":29900,"usd":0.27301899}
{"ts":1759015620000,"o":109520.4,"h":109540,"l":109528,"c":109540,"v":5300,"usd":0.04838803}
{"ts":1759015680000,"o":109540,"h":109559.9,"l":109539,"c":109539,"v":108500,"usd":0.99036939}
{"ts":1759015740000,"o":109539,"h":109539.1,"l":109539.1,"c":109539.1,"v":1300,"usd":0.01186796}
{"ts":1759015800000,"o":109539.1,"h":109539.1,"l":109539.1,"c":109539.1,"v":0,"usd":0}
{"ts":1759015860000,"o":109539.1,"h":109539,"l":109539,"c":109539,"v":500,"usd":0.0045646}
{"ts":1759015920000,"o":109539,"h":109550,"l":109539.1,"c":109550,"v":4600,"usd":0.04199302}
{"ts":1759015980000,"o":109550,"h":109576,"l":109550,"c":109576,"v":14300,"usd":0.13051022}
{"ts":1759016040000,"o":109576,"h":109592,"l":109577,"c":109592,"v":4300,"usd":0.03923814}
{"ts":1759016100000,"o":109592,"h":109591,"l":109574,"c":109574,"v":205800,"usd":1.87798864}
{"ts":1759016160000,"o":109574,"h":109589,"l":109574.1,"c":109589,"v":3900,"usd":0.03559054}
{"ts":1759016220000,"o":109589,"h":109598,"l":109591.8,"c":109598,"v":103600,"usd":0.94532818}
{"ts":1759016280000,"o":109598,"h":109599,"l":109586,"c":109586,"v":123500,"usd":1.12684472}
{"ts":1759016340000,"o":109586,"h":109600,"l":109585,"c":109596,"v":151000,"usd":1.37776447}
{"ts":1759016400000,"o":109596,"h":109596,"l":109596,"c":109596,"v":500,"usd":0.0045622}
{"ts":1759016460000,"o":109596,"h":109605.3,"l":109592.8,"c":109592.9,"v":54700,"usd":0.49910062}
{"ts":1759016520000,"o":109592.9,"h":109592,"l":109549,"c":109549,"v":10700,"usd":0.09764712}
{"ts":1759016580000,"o":109549,"h":109555,"l":109549.1,"c":109555,"v":3700,"usd":0.03377392}
{"ts":1759016640000,"o":109555,"h":109572,"l":109568.2,"c":109572,"v":6900,"usd":0.06297378}
{"ts":1759016700000,"o":109572,"h":109590.2,"l":109582.7,"c":109590.2,"v":11300,"usd":0.10311695}
{"ts":1759016760000,"o":109590.2,"h":109590.2,"l":109590.2,"c":109590.2,"v":500,"usd":0.00456245}
{"ts":1759016820000,"o":109590.2,"h":109590.3,"l":109590.3,"c":109590.3,"v":200,"usd":0.00182498}
{"ts":1759016880000,"o":109590.3,"h":109593,"l":109591,"c":109593,"v":6100,"usd":0.05566123}
{"ts":1759016940000,"o":109593,"h":109593,"l":109593,"c":109593,"v":0,"usd":0}
{"ts":1759017000000,"o":109593,"h":109607.6,"l":109607.5,"c":109607.6,"v":55000,"usd":0.5017925}
{"ts":1759017060000,"o":109607.6,"h":109612,"l":109607.6,"c":109612,"v":11100,"usd":0.10127055}
{"ts":1759017120000,"o":109612,"h":109660.8,"l":109620,"c":109660.8,"v":82200,"usd":0.74958609}
{"ts":1759017180000,"o":109660.8,"h":109672.5,"l":109660.8,"c":109665,"v":444400,"usd":4.0520911}
{"ts":1759017240000,"o":109665,"h":109665,"l":109640,"c":109640,"v":28600,"usd":0.2608107}
{"ts":1759017300000,"o":109640,"h":109640,"l":109604,"c":109604,"v":35300,"usd":0.32200633}
{"ts":1759017360000,"o":109604,"h":109623,"l":109604,"c":109610,"v":5900,"usd":0.05382601}
{"ts":1759017420000,"o":109610,"h":109645.2,"l":109607.4,"c":109645.2,"v":18600,"usd":0.16966893}
{"ts":1759017480000,"o":109645.2,"h":109645.2,"l":109617,"c":109625.1,"v":110000,"usd":1.00323854}
{"ts":1759017540000,"o":109625.1,"h":109631,"l":109631,"c":109631,"v":1600,"usd":0.0145944}
{"ts":1759017600000,"o":109631,"h":109631,"l":109631,"c":109631,"v":500,"usd":0.00456075}
{"ts":1759017660000,"o":109631,"h":109653,"l":109631,"c":109640,"v":40900,"usd":0.37301112}
{"ts":1759017720000,"o":109640,"h":109640,"l":109640,"c":109640,"v":3400,"usd":0.03101072}
{"ts":1759017780000,"o":109640,"h":109664.5,"l":109640.1,"c":109651,"v":72600,"usd":0.6620579}
{"ts":1759017840000,"o":109651,"h":109651,"l":109651,"c":109651,"v":12600,"usd":0.11490948}
{"ts":1759017900000,"o":109651,"h":109672,"l":109650.9,"c":109671.1,"v":54400,"usd":0.49604314}
{"ts":1759017960000,"o":109671.1,"h":109671,"l":109647.5,"c":109647.5,"v":86500,"usd":0.78887357}
{"ts":1759018020000,"o":109647.5,"h":109647,"l":109607.8,"c":109607.8,"v":236500,"usd":2.15728754}
{"ts":1759018080000,"o":109607.8,"h":109633.9,"l":109600,"c":109630,"v":81700,"usd":0.74530265}
{"ts":1759018140000,"o":109630,"h":109648,"l":109630,"c":109636.9,"v":62200,"usd":0.56732361}
{"ts":1759018200000,"o":109636.9,"h":109636,"l":109570.5,"c":109570.5,"v":169700,"usd":1.54846557}
{"ts":1759018260000,"o":109570.5,"h":109593.9,"l":109587.8,"c":109591,"v":4800,"usd":0.0437996}
{"ts":1759018320000,"o":109591,"h":109595,"l":109573.6,"c":109595,"v":165200,"usd":1.5075409}
{"ts":1759018380000,"o":109595,"h":109595,"l":109544.9,"c":109565,"v":342600,"usd":3.12729929}
{"ts":1759018440000,"o":109565,"h":109566.8,"l":109553.2,"c":109558.9,"v":188900,"usd":1.72426497}
{"ts":1759018500000,"o":109558.9,"h":109597,"l":109563,"c":109572,"v":214600,"usd":1.95832296}
{"ts":1759018560000,"o":109572,"h":109586.3,"l":109559,"c":109573,"v":44800,"usd":0.40887703}
{"ts":1759018620000,"o":109573,"h":109587,"l":109577,"c":109587,"v":47200,"usd":0.43073287}
{"ts":1759018680000,"o":109587,"h":109596.6,"l":109584,"c":109584,"v":8800,"usd":0.08029614}
{"ts":1759018740000,"o":109584,"h":109639,"l":109588,"c":109639,"v":63800,"usd":0.5820004}
{"ts":1759018800000,"o":109639,"h":109663.3,"l":109651.3,"c":109661.1,"v":51900,"usd":0.4732732}
{"ts":1759018860000,"o":109661.1,"h":109661,"l":109650,"c":109651,"v":48000,"usd":0.43774049}
{"ts":1759018920000,"o":109651,"h":109663,"l":109652,"c":109663,"v":16900,"usd":0.15411079}
{"ts":1759018980000,"o":109663,"h":109663.1,"l":109648.1,"c":109663.1,"v":148800,"usd":1.3569404}
{"ts":1759019040000,"o":109663.1,"h":109700,"l":109663.1,"c":109700,"v":494000,"usd":4.50419196}
{"ts":1759019100000,"o":109700,"h":109703,"l":109699.1,"c":109703,"v":26400,"usd":0.24065569}
{"ts":1759019160000,"o":109703,"h":109730.5,"l":109703,"c":109725,"v":78200,"usd":0.71268973}
{"ts":1759019220000,"o":109725,"h":109735,"l":109721,"c":109721,"v":89700,"usd":0.81744856}
{"ts":1759019280000,"o":109721,"h":109729,"l":109722,"c":109729,"v":95200,"usd":0.86764178}
{"ts":1759019340000,"o":109729,"h":109797.5,"l":109729,"c":109784,"v":2163500,"usd":19.70609897}
{"ts":1759019400000,"o":109784,"h":109797.3,"l":109786,"c":109786,"v":43000,"usd":0.39163496}
{"ts":1759019460000,"o":109786,"h":109796.8,"l":109760,"c":109760,"v":23600,"usd":0.2149659}
{"ts":1759019520000,"o":109760,"h":109760,"l":109714.2,"c":109724,"v":184400,"usd":1.68018866}
{"ts":1759019580000,"o":109724,"h":109760.1,"l":109719,"c":109750.2,"v":111900,"usd":1.01982378}
{"ts":1759019640000,"o":109750.2,"h":109742,"l":109646.4,"c":109657,"v":218300,"usd":1.99041934}
{"ts":1759019700000,"o":109657,"h":109679,"l":109666.3,"c":109677,"v":7700,"usd":0.07020656}
{"ts":1759019760000,"o":109677,"h":109684,"l":109673,"c":109673,"v":40700,"usd":0.37108852}
{"ts":1759019820000,"o":109673,"h":109666,"l":109615.8,"c":109615.9,"v":72300,"usd":0.65956286}
{"ts":1759019880000,"o":109615.9,"h":109656,"l":109641.9,"c":109656,"v":50700,"usd":0.46240673}
{"ts":1759019940000,"o":109656,"h":109659,"l":109571.4,"c":109594,"v":388300,"usd":3.54341773}
{"ts":1759020000000,"o":109594,"h":109606,"l":109602,"c":109606,"v":118900,"usd":1.08483088}
{"ts":1759020060000,"o":109606,"h":109680,"l":109606,"c":109659.1,"v":120100,"usd":1.09538226}
{"ts":1759020120000,"o":109659.1,"h":109680,"l":109639.7,"c":109659,"v":283000,"usd":2.58084468}
{"ts":1759020180000,"o":109659,"h":109669,"l":109645,"c":109669,"v":44000,"usd":0.40124877}
{"ts":1759020240000,"o":109669,"h":109737.1,"l":109669,"c":109737,"v":65000,"usd":0.59249653}
{"ts":1759020300000,"o":109737,"h":109716.4,"l":109641.1,"c":109660,"v":230600,"usd":2.10280523}
{"ts":1759020360000,"o":109660,"h":109706.7,"l":109647.1,"c":109706,"v":39800,"usd":0.36293432}
{"ts":1759020420000,"o":109706,"h":109700,"l":109600.1,"c":109681.7,"v":298700,"usd":2.72466694}
{"ts":1759020480000,"o":109681.7,"h":109689.7,"l":109627,"c":109627,"v":160100,"usd":1.46002256}
{"ts":1759020540000,"o":109627,"h":109625,"l":109590,"c":109590,"v":175000,"usd":1.59668194}
{"ts":1759020600000,"o":109590,"h":109589,"l":109570.1,"c":109576,"v":231700,"usd":2.11429814}
{"ts":1759020660000,"o":109576,"h":109610.1,"l":109555,"c":109578.1,"v":499100,"usd":4.55489445}
{"ts":1759020720000,"o":109578.1,"h":109650.1,"l":109578,"c":109602,"v":242400,"usd":2.21171094}
{"ts":1759020780000,"o":109602,"h":109590.3,"l":109555.7,"c":109559,"v":25600,"usd":0.23364316}
{"ts":1759020840000,"o":109559,"h":109636.3,"l":109559,"c":109627.7,"v":178500,"usd":1.62908727}
{"ts":1759020900000,"o":109627.7,"h":109651,"l":109627.8,"c":109647.1,"v":40800,"usd":0.37215153}
{"ts":1759020960000,"o":109647.1,"h":109647,"l":109607.1,"c":109630.9,"v":137500,"usd":1.25442578}
{"ts":1759021020000,"o":109630.9,"h":109629,"l":109582,"c":109592.1,"v":57300,"usd":0.52283984}
{"ts":1759021080000,"o":109592.1,"h":109657.9,"l":109593,"c":109637,"v":65400,"usd":0.59652481}
{"ts":1759021140000,"o":109637,"h":109637,"l":109600,"c":109600,"v":7100,"usd":0.06476939}
{"ts":1759021200000,"o":109600,"h":109610.6,"l":109577,"c":109601.7,"v":148500,"usd":1.35518908}
{"ts":1759021260000,"o":109601.7,"h":109669,"l":109601.2,"c":109641.9,"v":77100,"usd":0.70324644}
{"ts":1759021320000,"o":109641.9,"h":109669.9,"l":109641.1,"c":109659.2,"v":30500,"usd":0.27815464}
{"ts":1759021380000,"o":109659.2,"h":109659.2,"l":109580.5,"c":109598,"v":318400,"usd":2.90433773}
{"ts":1759021440000,"o":109598,"h":109598,"l":109556,"c":109564.3,"v":346200,"usd":3.15955938}
{"ts":1759021500000,"o":109564.3,"h":109609.9,"l":109554,"c":109609.9,"v":73000,"usd":0.66628219}
{"ts":1759021560000,"o":109609.9,"h":109609.9,"l":109563.1,"c":109570,"v":329900,"usd":3.01095671}
{"ts":1759021620000,"o":109570,"h":109594.8,"l":109553.6,"c":109594.7,"v":102200,"usd":0.93276198}
{"ts":1759021680000,"o":109594.7,"h":109595,"l":109510.1,"c":109541.9,"v":383300,"usd":3.49803675}
{"ts":1759021740000,"o":109541.9,"h":109548.9,"l":109498.7,"c":109498.7,"v":191300,"usd":1.74641247}
{"ts":1759021800000,"o":109498.7,"h":109496,"l":109472.9,"c":109496,"v":58700,"usd":0.53611297}
{"ts":1759021860000,"o":109496,"h":109548.3,"l":109495,"c":109544,"v":62900,"usd":0.57422738}
{"ts":1759021920000,"o":109544,"h":109546,"l":109531.9,"c":109546,"v":62700,"usd":0.57243481}
{"ts":1759021980000,"o":109546,"h":109545.9,"l":109488.5,"c":109532.3,"v":187100,"usd":1.70853002}
{"ts":1759022040000,"o":109532.3,"h":109532.2,"l":109497.4,"c":109515,"v":50000,"usd":0.45659531}
{"ts":1759022100000,"o":109515,"h":109515.9,"l":109490,"c":109490,"v":81900,"usd":0.74788663}
{"ts":1759022160000,"o":109490,"h":109532.1,"l":109483.6,"c":109532.1,"v":42900,"usd":0.39178762}
{"ts":1759022220000,"o":109532.1,"h":109548.8,"l":109526.5,"c":109526.5,"v":52200,"usd":0.47654076}
{"ts":1759022280000,"o":109526.5,"h":109539.9,"l":109460.1,"c":109483.4,"v":133400,"usd":1.21836803}
{"ts":1759022340000,"o":109483.4,"h":109494.9,"l":109481.1,"c":109492,"v":60300,"usd":0.55076045}
{"ts":1759022400000,"o":109492,"h":109515,"l":109470,"c":109514.8,"v":53300,"usd":0.4868489}
{"ts":1759022460000,"o":109514.8,"h":109540.9,"l":109512,"c":109520.3,"v":101700,"usd":0.92848131}
{"ts":1759022520000,"o":109520.3,"h":109501,"l":109484,"c":109484,"v":6000,"usd":0.0547969}
{"ts":1759022580000,"o":109484,"h":109503,"l":109484.1,"c":109503,"v":137900,"usd":1.25952106}
{"ts":1759022640000,"o":109503,"h":109532.8,"l":109500.1,"c":109504,"v":86900,"usd":0.79357468}
{"ts":1759022700000,"o":109504,"h":109550,"l":109516.1,"c":109549.9,"v":50100,"usd":0.45743647}
{"ts":1759022760000,"o":109549.9,"h":109549,"l":109496,"c":109496,"v":20800,"usd":0.18992519}
{"ts":1759022820000,"o":109496,"h":109563.9,"l":109497,"c":109501.8,"v":497800,"usd":4.54564728}
{"ts":1759022880000,"o":109501.8,"h":109506.4,"l":109490,"c":109490,"v":112000,"usd":1.02282262}
{"ts":1759022940000,"o":109490,"h":109510.9,"l":109487.5,"c":109509,"v":48400,"usd":0.44205189}
{"ts":1759023000000,"o":109509,"h":109510.9,"l":109507,"c":109507,"v":51200,"usd":0.46754321}
{"ts":1759023060000,"o":109507,"h":109500,"l":109480.1,"c":109500,"v":85400,"usd":0.78004241}
{"ts":1759023120000,"o":109500,"h":109537.1,"l":109507,"c":109537.1,"v":6800,"usd":0.06209245}
{"ts":1759023180000,"o":109537.1,"h":109537.1,"l":109488,"c":109488,"v":161700,"usd":1.47644837}
{"ts":1759023240000,"o":109488,"h":109536.1,"l":109478.1,"c":109527,"v":92600,"usd":0.84570939}
{"ts":1759023300000,"o":109527,"h":109529.9,"l":109490.4,"c":109494,"v":2027400,"usd":18.51020656}
{"ts":1759023360000,"o":109494,"h":109521.9,"l":109521.9,"c":109521.9,"v":1800,"usd":0.01643508}
{"ts":1759023420000,"o":109521.9,"h":109516.5,"l":109470.1,"c":109474.3,"v":59600,"usd":0.54431132}
{"ts":1759023480000,"o":109474.3,"h":109472.1,"l":109472.1,"c":109472.1,"v":6600,"usd":0.06028902}
{"ts":1759023540000,"o":109472.1,"h":109472,"l":109460,"c":109460,"v":24000,"usd":0.21923612}
{"ts":1759023600000,"o":109460,"h":109459,"l":109434.1,"c":109434.1,"v":63200,"usd":0.57748612}
{"ts":1759023660000,"o":109434.1,"h":109434,"l":109420.1,"c":109433,"v":111700,"usd":1.02080962}
{"ts":1759023720000,"o":109433,"h":109441.7,"l":109430,"c":109430.5,"v":139500,"usd":1.27478924}
{"ts":1759023780000,"o":109430.5,"h":109442,"l":109406.9,"c":109441,"v":88700,"usd":0.81066593}
{"ts":1759023840000,"o":109441,"h":109426.6,"l":109370,"c":109409,"v":644000,"usd":5.88666247}
{"ts":1759023900000,"o":109409,"h":109440,"l":109408.3,"c":109440,"v":108800,"usd":0.99442321}
{"ts":1759023960000,"o":109440,"h":109440,"l":109409.2,"c":109437,"v":17200,"usd":0.15718358}
{"ts":1759024020000,"o":109437,"h":109437,"l":109416.1,"c":109416.1,"v":15900,"usd":0.14529878}
{"ts":1759024080000,"o":109416.1,"h":109416,"l":109364,"c":109401.6,"v":689300,"usd":6.30170169}
{"ts":1759024140000,"o":109401.6,"h":109401.7,"l":109375.2,"c":109375.2,"v":116100,"usd":1.06125662}
{"ts":1759024200000,"o":109375.2,"h":109396.7,"l":109362.1,"c":109369.7,"v":81200,"usd":0.74236612}
{"ts":1759024260000,"o":109369.7,"h":109375.9,"l":109360,"c":109363,"v":197300,"usd":1.80397672}
{"ts":1759024320000,"o":109363,"h":109362.9,"l":109330,"c":109344.3,"v":66600,"usd":0.60911178}
{"ts":1759024380000,"o":109344.3,"h":109389.6,"l":109349.9,"c":109387,"v":77900,"usd":0.71227884}
{"ts":1759024440000,"o":109387,"h":109403.1,"l":109376.4,"c":109398,"v":81400,"usd":0.74420638}
{"ts":1759024500000,"o":109398,"h":109388,"l":109385,"c":109388,"v":1500,"usd":0.0137128}
{"ts":1759024560000,"o":109388,"h":109400,"l":109388.1,"c":109391,"v":140200,"usd":1.28155276}
{"ts":1759024620000,"o":109391,"h":109389,"l":109381,"c":109381.1,"v":19100,"usd":0.17461598}
{"ts":1759024680000,"o":109381.1,"h":109381,"l":109371,"c":109371,"v":110600,"usd":1.01119875}
{"ts":1759024740000,"o":109371,"h":109370,"l":109349.1,"c":109352,"v":110400,"usd":1.00960332}
{"ts":1759024800000,"o":109352,"h":109364,"l":109364,"c":109364,"v":17000,"usd":0.1554446}
{"ts":1759024860000,"o":109364,"h":109363.9,"l":109352.1,"c":109352.1,"v":42600,"usd":0.38952669}
{"ts":1759024920000,"o":109352.1,"h":109360.9,"l":109339.4,"c":109360.9,"v":75500,"usd":0.6904416}
{"ts":1759024980000,"o":109360.9,"h":109379.4,"l":109361,"c":109379.1,"v":39600,"usd":0.36206247}
{"ts":1759025040000,"o":109379.1,"h":109384.1,"l":109379.1,"c":109384,"v":103000,"usd":0.94164889}
{"ts":1759025100000,"o":109384,"h":109402.9,"l":109384.1,"c":109400.1,"v":51300,"usd":0.46895196}
{"ts":1759025160000,"o":109400.1,"h":109436.3,"l":109403,"c":109419,"v":66100,"usd":0.60417032}
{"ts":1759025220000,"o":109419,"h":109460.3,"l":109418.1,"c":109456,"v":104600,"usd":0.95569163}
{"ts":1759025280000,"o":109456,"h":109456,"l":109456,"c":109456,"v":400,"usd":0.00365444}
{"ts":1759025340000,"o":109456,"h":109461,"l":109442,"c":109442,"v":129700,"usd":1.18506158}
{"ts":1759025400000,"o":109442,"h":109415.9,"l":109415.9,"c":109415.9,"v":1500,"usd":0.0137091}
{"ts":1759025460000,"o":109415.9,"h":109415.8,"l":109396.9,"c":109396.9,"v":24000,"usd":0.21934816}
{"ts":1759025520000,"o":109396.9,"h":109396.8,"l":109380.5,"c":109380.5,"v":115400,"usd":1.05502732}
{"ts":1759025580000,"o":109380.5,"h":109380.2,"l":109373.8,"c":109373.8,"v":12700,"usd":0.11611184}
{"ts":1759025640000,"o":109373.8,"h":109391.2,"l":109373.9,"c":109391.2,"v":434300,"usd":3.97075908}
{"ts":1759025700000,"o":109391.2,"h":109391.2,"l":109389,"c":109389,"v":4200,"usd":0.03839454}
{"ts":1759025760000,"o":109389,"h":109389,"l":109385,"c":109385,"v":4500,"usd":0.04113824}
{"ts":1759025820000,"o":109385,"h":109404.8,"l":109378.1,"c":109404.8,"v":103500,"usd":0.94623307}
{"ts":1759025880000,"o":109404.8,"h":109405,"l":109405,"c":109405,"v":1000,"usd":0.0091404}
{"ts":1759025940000,"o":109405,"h":109405,"l":109405,"c":109405,"v":1000,"usd":0.0091404}
{"ts":1759026000000,"o":109405,"h":109405,"l":109405,"c":109405,"v":500,"usd":0.0045702}
{"ts":1759026060000,"o":109405,"h":109405,"l":109404.9,"c":109404.9,"v":10900,"usd":0.09963036}
{"ts":1759026120000,"o":109404.9,"h":109439,"l":109405,"c":109426,"v":161400,"usd":1.47509579}
{"ts":1759026180000,"o":109426,"h":109427,"l":109423.1,"c":109427,"v":37100,"usd":0.33904153}
{"ts":1759026240000,"o":109427,"h":109444,"l":109427,"c":109444,"v":34100,"usd":0.31162006}
{"ts":1759026300000,"o":109444,"h":109470,"l":109426,"c":109470,"v":48600,"usd":0.44408934}
{"ts":1759026360000,"o":109470,"h":109489.9,"l":109470,"c":109486,"v":15500,"usd":0.1415784}
{"ts":1759026420000,"o":109486,"h":109490.9,"l":109480.5,"c":109480.5,"v":77800,"usd":0.71057246}
{"ts":1759026480000,"o":109480.5,"h":109473.5,"l":109446,"c":109471.3,"v":18100,"usd":0.16535084}
{"ts":1759026540000,"o":109471.3,"h":109474.9,"l":109444.1,"c":109455,"v":68000,"usd":0.62122764}
{"ts":1759026600000,"o":109455,"h":109490.7,"l":109455,"c":109490.7,"v":204100,"usd":1.8643855}
{"ts":1759026660000,"o":109490.7,"h":109527.4,"l":109490.7,"c":109523,"v":74200,"usd":0.67752288}
{"ts":1759026720000,"o":109523,"h":109517.5,"l":109490.1,"c":109505,"v":66400,"usd":0.60631865}
{"ts":1759026780000,"o":109505,"h":109518,"l":109492,"c":109518,"v":12800,"usd":0.1168909}
{"ts":1759026840000,"o":109518,"h":109527.4,"l":109518,"c":109527.4,"v":9300,"usd":0.08491624}
{"ts":1759026900000,"o":109527.4,"h":109527.4,"l":109506.7,"c":109506.7,"v":103700,"usd":0.94693435}
{"ts":1759026960000,"o":109506.7,"h":109524,"l":109503,"c":109524,"v":50900,"usd":0.46479319}
{"ts":1759027020000,"o":109524,"h":109528,"l":109490.1,"c":109490.1,"v":76300,"usd":0.69664947}
{"ts":1759027080000,"o":109490.1,"h":109520,"l":109494.4,"c":109516.1,"v":81000,"usd":0.73963404}
{"ts":1759027140000,"o":109516.1,"h":109531,"l":109518.7,"c":109531,"v":32200,"usd":0.29399421}
{"ts":1759027200000,"o":109531,"h":109549.9,"l":109530,"c":109530,"v":74600,"usd":0.68099998}
{"ts":1759027260000,"o":109530,"h":109527,"l":109527,"c":109527,"v":500,"usd":0.0045651}
{"ts":1759027320000,"o":109527,"h":109527,"l":109500,"c":109500,"v":94500,"usd":0.86288014}
{"ts":1759027380000,"o":109500,"h":109500,"l":109470,"c":109470.1,"v":226900,"usd":2.07261089}
{"ts":1759027440000,"o":109470.1,"h":109470,"l":109450,"c":109450.1,"v":44300,"usd":0.40474957}
{"ts":1759027500000,"o":109450.1,"h":109456.4,"l":109450.1,"c":109456.4,"v":12000,"usd":0.1096389}
{"ts":1759027560000,"o":109456.4,"h":109456.4,"l":109440,"c":109440,"v":82000,"usd":0.74926561}
{"ts":1759027620000,"o":109440,"h":109430,"l":109400.1,"c":109400.1,"v":69200,"usd":0.63253745}
{"ts":1759027680000,"o":109400.1,"h":109455.6,"l":109414,"c":109455.6,"v":106800,"usd":0.97602064}
{"ts":1759027740000,"o":109455.6,"h":109455.6,"l":109445.2,"c":109450,"v":26500,"usd":0.24212469}
{"ts":1759027800000,"o":109450,"h":109450.2,"l":109420.1,"c":109420.1,"v":25100,"usd":0.22935098}
{"ts":1759027860000,"o":109420.1,"h":109469.9,"l":109420.1,"c":109438,"v":56200,"usd":0.51360067}
{"ts":1759027920000,"o":109438,"h":109438,"l":109438,"c":109438,"v":500,"usd":0.0045688}
{"ts":1759027980000,"o":109438,"h":109455,"l":109439,"c":109455,"v":64800,"usd":0.59210753}
{"ts":1759028040000,"o":109455,"h":109468.1,"l":109455,"c":109468.1,"v":5900,"usd":0.05390266}
{"ts":1759028100000,"o":109468.1,"h":109468.1,"l":109468.1,"c":109468.1,"v":0,"usd":0}
{"ts":1759028160000,"o":109468.1,"h":109468,"l":109440,"c":109440,"v":29000,"usd":0.264925}
{"ts":1759028220000,"o":109440,"h":109442,"l":109440.1,"c":109442,"v":5900,"usd":0.05391051}
{"ts":1759028280000,"o":109442,"h":109461,"l":109453.6,"c":109461,"v":86300,"usd":0.78842769}
{"ts":1759028340000,"o":109461,"h":109457,"l":109457,"c":109457,"v":8300,"usd":0.0758288}
{"ts":1759028400000,"o":109457,"h":109457,"l":109457,"c":109457,"v":500,"usd":0.004568}
{"ts":1759028460000,"o":109457,"h":109472,"l":109457.1,"c":109472,"v":5500,"usd":0.05024704}
{"ts":1759028520000,"o":109472,"h":109499.9,"l":109472,"c":109499.9,"v":6700,"usd":0.06119359}
{"ts":1759028580000,"o":109499.9,"h":109499,"l":109472,"c":109488.9,"v":20700,"usd":0.18906928}
{"ts":1759028640000,"o":109488.9,"h":109524.2,"l":109500,"c":109524.2,"v":28500,"usd":0.26023399}
{"ts":1759028700000,"o":109524.2,"h":109544.6,"l":109529.3,"c":109529.3,"v":25100,"usd":0.22913882}
{"ts":1759028760000,"o":109529.3,"h":109546.8,"l":109510,"c":109510,"v":37400,"usd":0.34149542}
{"ts":1759028820000,"o":109510,"h":109516.1,"l":109486,"c":109516,"v":38900,"usd":0.35525033}
{"ts":1759028880000,"o":109516,"h":109516,"l":109485.1,"c":109485.1,"v":8100,"usd":0.07396597}
{"ts":1759028940000,"o":109485.1,"h":109489,"l":109469.1,"c":109489,"v":12400,"usd":0.11326062}
{"ts":1759029000000,"o":109489,"h":109510,"l":109474.9,"c":109474.9,"v":6700,"usd":0.06118663}
{"ts":1759029060000,"o":109474.9,"h":109473.5,"l":109469.1,"c":109473.5,"v":4200,"usd":0.03836664}
{"ts":1759029120000,"o":109473.5,"h":109507.6,"l":109478.2,"c":109478.3,"v":42800,"usd":0.39084808}
{"ts":1759029180000,"o":109478.3,"h":109491,"l":109491,"c":109491,"v":500,"usd":0.0045666}
{"ts":1759029240000,"o":109491,"h":109490.9,"l":109490.9,"c":109490.9,"v":5000,"usd":0.045666}
{"ts":1759029300000,"o":109490.9,"h":109506.2,"l":109491,"c":109505,"v":8200,"usd":0.0748854}
{"ts":1759029360000,"o":109505,"h":109491,"l":109491,"c":109491,"v":500,"usd":0.0045666}
{"ts":1759029420000,"o":109491,"h":109507,"l":109496.9,"c":109496.9,"v":21600,"usd":0.19724826}
{"ts":1759029480000,"o":109496.9,"h":109496.8,"l":109475.6,"c":109475.6,"v":4900,"usd":0.04475362}
{"ts":1759029540000,"o":109475.6,"h":109475.6,"l":109475.6,"c":109475.6,"v":0,"usd":0}
{"ts":1759029600000,"o":109475.6,"h":109475.7,"l":109475.7,"c":109475.7,"v":3900,"usd":0.03562416}
{"ts":1759029660000,"o":109475.7,"h":109475.7,"l":109475.7,"c":109475.7,"v":0,"usd":0}
{"ts":1759029720000,"o":109475.7,"h":109475.9,"l":109469,"c":109469,"v":20400,"usd":0.18634216}
{"ts":1759029780000,"o":109469,"h":109473.1,"l":109463.2,"c":109471,"v":4700,"usd":0.04293549}
{"ts":1759029840000,"o":109471,"h":109459.5,"l":109459.5,"c":109459.5,"v":1000,"usd":0.0091358}
{"ts":1759029900000,"o":109459.5,"h":109483,"l":109459.5,"c":109468,"v":64900,"usd":0.59286485}
{"ts":1759029960000,"o":109468,"h":109468,"l":109460.8,"c":109464.1,"v":54000,"usd":0.49331582}
{"ts":1759030020000,"o":109464.1,"h":109464.2,"l":109464.2,"c":109464.2,"v":500,"usd":0.0045677}
{"ts":1759030080000,"o":109464.2,"h":109464.2,"l":109464.2,"c":109464.2,"v":500,"usd":0.0045677}
{"ts":1759030140000,"o":109464.2,"h":109464.1,"l":109464.1,"c":109464.1,"v":600,"usd":0.00548124}
{"ts":1759030200000,"o":109464.1,"h":109464.1,"l":109464.1,"c":109464.1,"v":500,"usd":0.0045677}
{"ts":1759030260000,"o":109464.1,"h":109464,"l":109457.9,"c":109457.9,"v":91600,"usd":0.83680289}
{"ts":1759030320000,"o":109457.9,"h":109482.1,"l":109452,"c":109460,"v":150000,"usd":1.37043486}
{"ts":1759030380000,"o":109460,"h":109460,"l":109440.1,"c":109440.1,"v":2800,"usd":0.02558195}
{"ts":1759030440000,"o":109440.1,"h":109440,"l":109440,"c":109440,"v":600,"usd":0.00548244}
{"ts":1759030500000,"o":109440,"h":109440,"l":109440,"c":109440,"v":1100,"usd":0.01005114}
{"ts":1759030560000,"o":109440,"h":109434.4,"l":109430,"c":109430,"v":20700,"usd":0.18915537}
{"ts":1759030620000,"o":109430,"h":109430,"l":109430,"c":109430,"v":0,"usd":0}
{"ts":1759030680000,"o":109430,"h":109420.1,"l":109418.2,"c":109418.2,"v":109200,"usd":0.99799571}
{"ts":1759030740000,"o":109418.2,"h":109411,"l":109410,"c":109411,"v":65500,"usd":0.59866339}
{"ts":1759030800000,"o":109411,"h":109412,"l":109411.9,"c":109412,"v":21000,"usd":0.1919358}
{"ts":1759030860000,"o":109412,"h":109412,"l":109412,"c":109412,"v":0,"usd":0}
{"ts":1759030920000,"o":109412,"h":109412,"l":109412,"c":109412,"v":0,"usd":0}
{"ts":1759030980000,"o":109412,"h":109412,"l":109412,"c":109412,"v":600,"usd":0.00548388}
{"ts":1759031040000,"o":109412,"h":109412,"l":109412,"c":109412,"v":0,"usd":0}
{"ts":1759031100000,"o":109412,"h":109412,"l":109412,"c":109412,"v":0,"usd":0}
{"ts":1759031160000,"o":109412,"h":109414,"l":109412,"c":109414,"v":104300,"usd":0.95327173}
{"ts":1759031220000,"o":109414,"h":109416,"l":109416,"c":109416,"v":500,"usd":0.0045697}
{"ts":1759031280000,"o":109416,"h":109415.9,"l":109415.9,"c":109415.9,"v":500,"usd":0.0045697}
{"ts":1759031340000,"o":109415.9,"h":109439.5,"l":109416,"c":109439.5,"v":14600,"usd":0.13343281}
{"ts":1759031400000,"o":109439.5,"h":109439.5,"l":109439.5,"c":109439.5,"v":1000,"usd":0.0091375}
{"ts":1759031460000,"o":109439.5,"h":109439.6,"l":109438,"c":109438,"v":66400,"usd":0.60673011}
{"ts":1759031520000,"o":109438,"h":109432,"l":109432,"c":109432,"v":500,"usd":0.00456905}
{"ts":1759031580000,"o":109432,"h":109432,"l":109432,"c":109432,"v":0,"usd":0}
{"ts":1759031640000,"o":109432,"h":109432,"l":109432,"c":109432,"v":0,"usd":0}
{"ts":1759031700000,"o":109432,"h":109441.3,"l":109432,"c":109441.3,"v":3900,"usd":0.03563785}
{"ts":1759031760000,"o":109441.3,"h":109441.3,"l":109441.3,"c":109441.3,"v":0,"usd":0}
{"ts":1759031820000,"o":109441.3,"h":109441.4,"l":109441.4,"c":109441.4,"v":500,"usd":0.00456865}
{"ts":1759031880000,"o":109441.4,"h":109441.4,"l":109441.3,"c":109441.4,"v":37900,"usd":0.34630367}
{"ts":1759031940000,"o":109441.4,"h":109441.4,"l":109441.4,"c":109441.4,"v":0,"usd":0}
{"ts":1759032000000,"o":109441.4,"h":109454.3,"l":109454.3,"c":109454.3,"v":500,"usd":0.0045681}
{"ts":1759032060000,"o":109454.3,"h":109454.3,"l":109442.1,"c":109442.1,"v":130100,"usd":1.18862023}
{"ts":1759032120000,"o":109442.1,"h":109442.1,"l":109442.1,"c":109442.1,"v":0,"usd":0}
{"ts":1759032180000,"o":109442.1,"h":109442.1,"l":109442.1,"c":109442.1,"v":7000,"usd":0.0639611}
{"ts":1759032240000,"o":109442.1,"h":109442,"l":109432.8,"c":109432.8,"v":1900,"usd":0.01736122}
{"ts":1759032300000,"o":109432.8,"h":109432.8,"l":109432.8,"c":109432.8,"v":0,"usd":0}
{"ts":1759032360000,"o":109432.8,"h":109463.8,"l":109432.8,"c":109463.7,"v":36000,"usd":0.3289211}
{"ts":1759032420000,"o":109463.7,"h":109463.7,"l":109449.4,"c":109453.3,"v":9700,"usd":0.08862169}
{"ts":1759032480000,"o":109453.3,"h":109453.3,"l":109453.3,"c":109453.3,"v":0,"usd":0}
{"ts":1759032540000,"o":109453.3,"h":109456,"l":109453.3,"c":109456,"v":16800,"usd":0.15348972}
{"ts":1759032600000,"o":109456,"h":109485.5,"l":109468.2,"c":109485.5,"v":48400,"usd":0.44207792}
{"ts":1759032660000,"o":109485.5,"h":109485.5,"l":109485.5,"c":109485.5,"v":27700,"usd":0.25300072}
{"ts":1759032720000,"o":109485.5,"h":109496.7,"l":109485.5,"c":109496.7,"v":13500,"usd":0.12329807}
{"ts":1759032780000,"o":109496.7,"h":109496.7,"l":109479,"c":109479,"v":277900,"usd":2.5379805}
{"ts":1759032840000,"o":109479,"h":109473.2,"l":109473.2,"c":109473.2,"v":13700,"usd":0.12514539}
{"ts":1759032900000,"o":109473.2,"h":109473.2,"l":109473.2,"c":109473.2,"v":0,"usd":0}
{"ts":1759032960000,"o":109473.2,"h":109473.2,"l":109473.2,"c":109473.2,"v":0,"usd":0}
{"ts":1759033020000,"o":109473.2,"h":109491.5,"l":109473.2,"c":109491.4,"v":125800,"usd":1.1491016}
{"ts":1759033080000,"o":109491.4,"h":109491.5,"l":109491.4,"c":109491.4,"v":700,"usd":0.00639317}
{"ts":1759033140000,"o":109491.4,"h":109491.5,"l":109480,"c":109480,"v":239300,"usd":2.18555179}
{"ts":1759033200000,"o":109480,"h":109472.2,"l":109450,"c":109450,"v":184100,"usd":1.68183576}
{"ts":1759033260000,"o":109450,"h":109442,"l":109437.9,"c":109437.9,"v":3600,"usd":0.03289487}
{"ts":1759033320000,"o":109437.9,"h":109437.9,"l":109437.9,"c":109437.9,"v":0,"usd":0}
{"ts":1759033380000,"o":109437.9,"h":109430,"l":109429,"c":109429,"v":1000,"usd":0.0091383}
{"ts":1759033440000,"o":109429,"h":109420,"l":109407.8,"c":109407.8,"v":2900,"usd":0.02650499}
{"ts":1759033500000,"o":109407.8,"h":109408.8,"l":109407.8,"c":109408.8,"v":120100,"usd":1.09772596}
{"ts":1759033560000,"o":109408.8,"h":109405.7,"l":109400.1,"c":109400.1,"v":1000,"usd":0.00914055}
{"ts":1759033620000,"o":109400.1,"h":109400,"l":109400,"c":109400,"v":50000,"usd":0.45704}
{"ts":1759033680000,"o":109400,"h":109400.1,"l":109400,"c":109400.1,"v":119100,"usd":1.08866928}
{"ts":1759033740000,"o":109400.1,"h":109400.1,"l":109400.1,"c":109400.1,"v":10000,"usd":0.091408}
{"ts":1759033800000,"o":109400.1,"h":109400,"l":109380,"c":109380,"v":11000,"usd":0.10055718}
{"ts":1759033860000,"o":109380,"h":109373.9,"l":109373.9,"c":109373.9,"v":900,"usd":0.00822861}
{"ts":1759033920000,"o":109373.9,"h":109373.9,"l":109373.9,"c":109373.9,"v":500,"usd":0.00457145}
{"ts":1759033980000,"o":109373.9,"h":109373.9,"l":109373.9,"c":109373.9,"v":0,"usd":0}
{"ts":1759034040000,"o":109373.9,"h":109388.2,"l":109373.9,"c":109388.2,"v":207300,"usd":1.89532076}
{"ts":1759034100000,"o":109388.2,"h":109421.8,"l":109388.2,"c":109394.6,"v":124600,"usd":1.13903363}
{"ts":1759034160000,"o":109394.6,"h":109394,"l":109388.4,"c":109388.4,"v":2200,"usd":0.02011106}
{"ts":1759034220000,"o":109388.4,"h":109388.3,"l":109373.9,"c":109373.9,"v":2900,"usd":0.0265125}
{"ts":1759034280000,"o":109373.9,"h":109373.9,"l":109373.9,"c":109373.9,"v":500,"usd":0.00457145}
{"ts":1759034340000,"o":109373.9,"h":109373.9,"l":109373.9,"c":109373.9,"v":1000,"usd":0.0091429}
{"ts":1759034400000,"o":109373.9,"h":109373.9,"l":109373.9,"c":109373.9,"v":0,"usd":0}
{"ts":1759034460000,"o":109373.9,"h":109383,"l":109373.9,"c":109383,"v":14900,"usd":0.13622879}
{"ts":1759034520000,"o":109383,"h":109383,"l":109383,"c":109383,"v":200,"usd":0.00182844}
{"ts":1759034580000,"o":109383,"h":109383,"l":109383,"c":109383,"v":18100,"usd":0.16547382}
{"ts":1759034640000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759034700000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759034760000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759034820000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759034880000,"o":109383,"h":109383,"l":109383,"c":109383,"v":5000,"usd":0.045711}
{"ts":1759034940000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035000000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035060000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035120000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035180000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035240000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035300000,"o":109383,"h":109382.9,"l":109382.9,"c":109382.9,"v":200,"usd":0.00182844}
{"ts":1759035360000,"o":109382.9,"h":109382.9,"l":109382.9,"c":109382.9,"v":36400,"usd":0.33277608}
{"ts":1759035420000,"o":109382.9,"h":109378.1,"l":109378.1,"c":109378.1,"v":400,"usd":0.00365704}
{"ts":1759035480000,"o":109378.1,"h":109378.1,"l":109378.1,"c":109378.1,"v":0,"usd":0}
{"ts":1759035540000,"o":109378.1,"h":109378.1,"l":109378.1,"c":109378.1,"v":45100,"usd":0.41233126}
{"ts":1759035600000,"o":109378.1,"h":109383,"l":109378.1,"c":109383,"v":53800,"usd":0.4918706}
{"ts":1759035660000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035720000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035780000,"o":109383,"h":109383,"l":109383,"c":109383,"v":0,"usd":0}
{"ts":1759035840000,"o":109383,"h":109407.4,"l":109383.9,"c":109407.4,"v":125400,"usd":1.14625706}
{"ts":1759035900000,"o":109407.4,"h":109407.3,"l":109407.3,"c":109407.3,"v":600,"usd":0.00548412}
{"ts":1759035960000,"o":109407.3,"h":109407.3,"l":109407.3,"c":109407.3,"v":26800,"usd":0.24495736}
{"ts":1759036020000,"o":109407.3,"h":109401.4,"l":109401.4,"c":109401.4,"v":1600,"usd":0.01462512}
{"ts":1759036080000,"o":109401.4,"h":109388.7,"l":109388.7,"c":109388.7,"v":93300,"usd":0.85292061}
{"ts":1759036140000,"o":109388.7,"h":109373.9,"l":109373.9,"c":109373.9,"v":600,"usd":0.00548574}
{"ts":1759036200000,"o":109373.9,"h":109373.8,"l":109360.1,"c":109360.1,"v":340700,"usd":3.11504808}
{"ts":1759036260000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":15400,"usd":0.14081914}
{"ts":1759036320000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":400,"usd":0.00365764}
{"ts":1759036380000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":6800,"usd":0.06217988}
{"ts":1759036440000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":600,"usd":0.00548646}
{"ts":1759036500000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":0,"usd":0}
{"ts":1759036560000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":0,"usd":0}
{"ts":1759036620000,"o":109360.1,"h":109360.1,"l":109360.1,"c":109360.1,"v":500,"usd":0.00457205}
{"ts":1759036680000,"o":109360.1,"h":109364.8,"l":109360.1,"c":109364.8,"v":35700,"usd":0.32644417}
{"ts":1759036740000,"o":109364.8,"h":109370,"l":109369.9,"c":109370,"v":900,"usd":0.00822897}
{"ts":1759036800000,"o":109370,"h":109383,"l":109370,"c":109383,"v":136600,"usd":1.24893768}
{"ts":1759036860000,"o":109383,"h":109400,"l":109388,"c":109400,"v":10900,"usd":0.09963662}
{"ts":1759036920000,"o":109400,"h":109399.9,"l":109391.7,"c":109391.7,"v":4800,"usd":0.04387829}
{"ts":1759036980000,"o":109391.7,"h":109392.9,"l":109392.8,"c":109392.9,"v":1900,"usd":0.01736866}
{"ts":1759037040000,"o":109392.9,"h":109392.9,"l":109392.9,"c":109392.9,"v":0,"usd":0}
{"ts":1759037100000,"o":109392.9,"h":109396.3,"l":109396.2,"c":109396.3,"v":1400,"usd":0.01279754}
{"ts":1759037160000,"o":109396.3,"h":109396.3,"l":109396.3,"c":109396.3,"v":0,"usd":0}
{"ts":1759037220000,"o":109396.3,"h":109396.2,"l":109396.2,"c":109396.2,"v":600,"usd":0.00548466}
{"ts":1759037280000,"o":109396.2,"h":109413.6,"l":109396.3,"c":109413.6,"v":84900,"usd":0.77605897}
{"ts":1759037340000,"o":109413.6,"h":109427.8,"l":109413.6,"c":109427.8,"v":9500,"usd":0.08682223}
{"ts":1759037400000,"o":109427.8,"h":109427.7,"l":109413.8,"c":109413.8,"v":22700,"usd":0.20744439}
{"ts":1759037460000,"o":109413.8,"h":109413.9,"l":109403.1,"c":109403.1,"v":214600,"usd":1.96135861}
{"ts":1759037520000,"o":109403.1,"h":109413,"l":109403.1,"c":109413,"v":69500,"usd":0.63523037}
{"ts":1759037580000,"o":109413,"h":109425.8,"l":109403,"c":109403,"v":60900,"usd":0.55662475}
{"ts":1759037640000,"o":109403,"h":109403,"l":109396.6,"c":109396.6,"v":32100,"usd":0.29341017}
{"ts":1759037700000,"o":109396.6,"h":109396.5,"l":109382.9,"c":109382.9,"v":81100,"usd":0.74134473}
{"ts":1759037760000,"o":109382.9,"h":109382.9,"l":109382,"c":109382,"v":14200,"usd":0.12982064}
{"ts":1759037820000,"o":109382,"h":109380,"l":109377,"c":109377,"v":37300,"usd":0.3410189}
{"ts":1759037880000,"o":109377,"h":109375.1,"l":109375.1,"c":109375.1,"v":600,"usd":0.00548568}
{"ts":1759037940000,"o":109375.1,"h":109375.1,"l":109375.1,"c":109375.1,"v":700,"usd":0.00639996}
{"ts":1759038000000,"o":109375.1,"h":109375.1,"l":109375.1,"c":109375.1,"v":0,"usd":0}
{"ts":1759038060000,"o":109375.1,"h":109375.1,"l":109375.1,"c":109375.1,"v":0,"usd":0}
{"ts":1759038120000,"o":109375.1,"h":109375,"l":109364.1,"c":109364.1,"v":2100,"usd":0.0192012}
{"ts":1759038180000,"o":109364.1,"h":109364,"l":109364,"c":109364,"v":500,"usd":0.0045719}
{"ts":1759038240000,"o":109364,"h":109360,"l":109360,"c":109360,"v":1100,"usd":0.01005851}
{"ts":1759038300000,"o":109360,"h":109352.1,"l":109352.1,"c":109352.1,"v":245700,"usd":2.24687736}
{"ts":1759038360000,"o":109352.1,"h":109354,"l":109354,"c":109354,"v":600,"usd":0.00548676}
{"ts":1759038420000,"o":109354,"h":109354.1,"l":109354,"c":109354,"v":10900,"usd":0.09967614}
{"ts":1759038480000,"o":109354,"h":109354,"l":109354,"c":109354,"v":0,"usd":0}
{"ts":1759038540000,"o":109354,"h":109352.3,"l":109352.3,"c":109352.3,"v":100,"usd":0.00091448}
{"ts":1759038600000,"o":109352.3,"h":109352.4,"l":109352.4,"c":109352.4,"v":60800,"usd":0.55599776}
{"ts":1759038660000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":7900,"usd":0.07224313}
{"ts":1759038720000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":0,"usd":0}
{"ts":1759038780000,"o":109352.4,"h":109352.3,"l":109352.3,"c":109352.3,"v":1000,"usd":0.0091448}
{"ts":1759038840000,"o":109352.3,"h":109352.4,"l":109352.4,"c":109352.4,"v":100,"usd":0.00091447}
{"ts":1759038900000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":100,"usd":0.00091447}
{"ts":1759038960000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":21700,"usd":0.19843999}
{"ts":1759039020000,"o":109352.4,"h":109352.3,"l":109352.3,"c":109352.3,"v":6000,"usd":0.0548688}
{"ts":1759039080000,"o":109352.3,"h":109352.4,"l":109352.4,"c":109352.4,"v":100,"usd":0.00091447}
{"ts":1759039140000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":400,"usd":0.00365788}
{"ts":1759039200000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":0,"usd":0}
{"ts":1759039260000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":50400,"usd":0.46089288}
{"ts":1759039320000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":0,"usd":0}
{"ts":1759039380000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":1000,"usd":0.0091447}
{"ts":1759039440000,"o":109352.4,"h":109352.4,"l":109352.4,"c":109352.4,"v":0,"usd":0}
{"ts":1759039500000,"o":109352.4,"h":109359.9,"l":109352.4,"c":109359.9,"v":8100,"usd":0.07407136}
{"ts":1759039560000,"o":109359.9,"h":109400,"l":109360,"c":109400,"v":25600,"usd":0.23403322}
{"ts":1759039620000,"o":109400,"h":109400,"l":109399.9,"c":109400,"v":1200,"usd":0.01096896}
{"ts":1759039680000,"o":109400,"h":109400,"l":109400,"c":109400,"v":1700,"usd":0.01553936}
{"ts":1759039740000,"o":109400,"h":109400,"l":109399.9,"c":109399.9,"v":10500,"usd":0.0959784}
{"ts":1759039800000,"o":109399.9,"h":109400,"l":109400,"c":109400,"v":6600,"usd":0.06032928}
{"ts":1759039860000,"o":109400,"h":109419.6,"l":109399.9,"c":109399.9,"v":688600,"usd":6.29400052}
{"ts":1759039920000,"o":109399.9,"h":109400,"l":109399.9,"c":109399.9,"v":4600,"usd":0.04204768}
{"ts":1759039980000,"o":109399.9,"h":109400,"l":109388.2,"c":109388.2,"v":68600,"usd":0.62706473}
{"ts":1759040040000,"o":109388.2,"h":109388.2,"l":109388.2,"c":109388.2,"v":0,"usd":0}
{"ts":1759040100000,"o":109388.2,"h":109388.2,"l":109388.2,"c":109388.2,"v":0,"usd":0}
{"ts":1759040160000,"o":109388.2,"h":109388.1,"l":109380,"c":109380,"v":19300,"usd":0.17643706}
{"ts":1759040220000,"o":109380,"h":109375,"l":109375,"c":109375,"v":500,"usd":0.00457145}
{"ts":1759040280000,"o":109375,"h":109375,"l":109375,"c":109375,"v":0,"usd":0}
{"ts":1759040340000,"o":109375,"h":109375.1,"l":109375.1,"c":109375.1,"v":400,"usd":0.00365712}
{"ts":1759040400000,"o":109375.1,"h":109375.1,"l":109375,"c":109375.1,"v":5500,"usd":0.05028589}
{"ts":1759040460000,"o":109375.1,"h":109383.2,"l":109370.7,"c":109383.2,"v":30200,"usd":0.2761233}
{"ts":1759040520000,"o":109383.2,"h":109383.2,"l":109383.2,"c":109383.2,"v":0,"usd":0}
{"ts":1759040580000,"o":109383.2,"h":109391.3,"l":109391.3,"c":109391.3,"v":1700,"usd":0.01554055}
{"ts":1759040640000,"o":109391.3,"h":109391.3,"l":109380,"c":109380,"v":23500,"usd":0.21482553}
{"ts":1759040700000,"o":109380,"h":109370,"l":109370,"c":109370,"v":51000,"usd":0.4663083}
{"ts":1759040760000,"o":109370,"h":109370,"l":109360.1,"c":109360.1,"v":1000,"usd":0.0091437}
{"ts":1759040820000,"o":109360.1,"h":109360,"l":109340.1,"c":109340.1,"v":134000,"usd":1.22539808}
{"ts":1759040880000,"o":109340.1,"h":109340,"l":109320.1,"c":109320.1,"v":47700,"usd":0.43629004}
{"ts":1759040940000,"o":109320.1,"h":109320,"l":109302,"c":109302,"v":13600,"usd":0.12441905}
{"ts":1759041000000,"o":109302,"h":109304.5,"l":109283.6,"c":109283.7,"v":68500,"usd":0.62677295}
{"ts":1759041060000,"o":109283.7,"h":109283.7,"l":109274.6,"c":109283.7,"v":92600,"usd":0.84736516}
{"ts":1759041120000,"o":109283.7,"h":109285.3,"l":109274.6,"c":109278.7,"v":77000,"usd":0.70461976}
{"ts":1759041180000,"o":109278.7,"h":109319.8,"l":109270.6,"c":109306.7,"v":109300,"usd":0.9999377}
{"ts":1759041240000,"o":109306.7,"h":109306.7,"l":109306.7,"c":109306.7,"v":500,"usd":0.0045743}
{"ts":1759041300000,"o":109306.7,"h":109306.7,"l":109306.7,"c":109306.7,"v":600,"usd":0.00548916}
{"ts":1759041360000,"o":109306.7,"h":109306.7,"l":109306.7,"c":109306.7,"v":700,"usd":0.00640402}
{"ts":1759041420000,"o":109306.7,"h":109325,"l":109306.6,"c":109325,"v":58900,"usd":0.53883126}
{"ts":1759041480000,"o":109325,"h":109348.3,"l":109337.1,"c":109348.3,"v":362400,"usd":3.31449823}
{"ts":1759041540000,"o":109348.3,"h":109395.3,"l":109352.2,"c":109395.3,"v":187200,"usd":1.71184298}
{"ts":1759041600000,"o":109395.3,"h":109395.3,"l":109395.2,"c":109395.3,"v":700,"usd":0.00639884}
{"ts":1759041660000,"o":109395.3,"h":109454,"l":109395.3,"c":109433.9,"v":231000,"usd":2.11100876}
{"ts":1759041720000,"o":109433.9,"h":109468.4,"l":109403.9,"c":109409.3,"v":471800,"usd":4.31069253}
{"ts":1759041780000,"o":109409.3,"h":109434.1,"l":109417,"c":109428.3,"v":28100,"usd":0.2568034}
{"ts":1759041840000,"o":109428.3,"h":109431.9,"l":109431.9,"c":109431.9,"v":400,"usd":0.00365524}
{"ts":1759041900000,"o":109431.9,"h":109441.8,"l":109435.9,"c":109441.8,"v":89200,"usd":0.81508871}
{"ts":1759041960000,"o":109441.8,"h":109441.8,"l":109431,"c":109431.1,"v":11300,"usd":0.10325527}
{"ts":1759042020000,"o":109431.1,"h":109431.1,"l":109414.2,"c":109414.2,"v":6000,"usd":0.05483025}
{"ts":1759042080000,"o":109414.2,"h":109414.3,"l":109414.3,"c":109414.3,"v":2900,"usd":0.02650484}
{"ts":1759042140000,"o":109414.3,"h":109414.2,"l":109400,"c":109400,"v":16600,"usd":0.15172088}
{"ts":1759042200000,"o":109400,"h":109400,"l":109384.9,"c":109384.9,"v":96000,"usd":0.87751812}
{"ts":1759042260000,"o":109384.9,"h":109381.7,"l":109381.6,"c":109381.6,"v":1000,"usd":0.0091423}
{"ts":1759042320000,"o":109381.6,"h":109436.2,"l":109381.7,"c":109421.7,"v":735000,"usd":6.71901832}
{"ts":1759042380000,"o":109421.7,"h":109412.1,"l":109412.1,"c":109412.1,"v":500,"usd":0.0045699}
{"ts":1759042440000,"o":109412.1,"h":109413,"l":109412.1,"c":109413,"v":146000,"usd":1.33441071}
{"ts":1759042500000,"o":109413,"h":109424.2,"l":109424.2,"c":109424.2,"v":400,"usd":0.00365548}
{"ts":1759042560000,"o":109424.2,"h":109425.1,"l":109425.1,"c":109425.1,"v":500,"usd":0.00456935}
{"ts":1759042620000,"o":109425.1,"h":109425.2,"l":109425.2,"c":109425.2,"v":500,"usd":0.00456935}
{"ts":1759042680000,"o":109425.2,"h":109425.2,"l":109425.2,"c":109425.2,"v":0,"usd":0}
{"ts":1759042740000,"o":109425.2,"h":109425.2,"l":109425.2,"c":109425.2,"v":0,"usd":0}
{"ts":1759042800000,"o":109425.2,"h":109425.1,"l":109425.1,"c":109425.1,"v":1000,"usd":0.0091387}
{"ts":1759042860000,"o":109425.1,"h":109425.2,"l":109425.2,"c":109425.2,"v":5700,"usd":0.05209059}
{"ts":1759042920000,"o":109425.2,"h":109425.2,"l":109425.2,"c":109425.2,"v":4700,"usd":0.04295189}
{"ts":1759042980000,"o":109425.2,"h":109425.2,"l":109425.2,"c":109425.2,"v":2700,"usd":0.02467449}
{"ts":1759043040000,"o":109425.2,"h":109425.2,"l":109413.8,"c":109413.8,"v":152700,"usd":1.3955173}
{"ts":1759043100000,"o":109413.8,"h":109412,"l":109389.7,"c":109389.7,"v":304600,"usd":2.78413384}
{"ts":1759043160000,"o":109389.7,"h":109389.7,"l":109382.5,"c":109382.5,"v":3600,"usd":0.03290988}
{"ts":1759043220000,"o":109382.5,"h":109382.5,"l":109362.1,"c":109362.1,"v":46700,"usd":0.42697791}
{"ts":1759043280000,"o":109362.1,"h":109362.2,"l":109362.1,"c":109362.2,"v":2900,"usd":0.02651731}
{"ts":1759043340000,"o":109362.2,"h":109362.2,"l":109356.3,"c":109356.3,"v":77600,"usd":0.70960199}
{"ts":1759043400000,"o":109356.3,"h":109365.9,"l":109352.1,"c":109365.1,"v":216800,"usd":1.98255633}
{"ts":1759043460000,"o":109365.1,"h":109380,"l":109365.1,"c":109380,"v":28200,"usd":0.25784701}
{"ts":1759043520000,"o":109380,"h":109380,"l":109380,"c":109380,"v":600,"usd":0.00548544}
{"ts":1759043580000,"o":109380,"h":109389.3,"l":109389.3,"c":109389.3,"v":9500,"usd":0.08684615}
{"ts":1759043640000,"o":109389.3,"h":109374.5,"l":109374.5,"c":109374.5,"v":400,"usd":0.00365716}
{"ts":1759043700000,"o":109374.5,"h":109374.5,"l":109374.5,"c":109374.5,"v":17100,"usd":0.15634359}
{"ts":1759043760000,"o":109374.5,"h":109380,"l":109380,"c":109380,"v":500,"usd":0.0045712}
{"ts":1759043820000,"o":109380,"h":109403.2,"l":109380,"c":109403.2,"v":122700,"usd":1.12174073}
{"ts":1759043880000,"o":109403.2,"h":109408.2,"l":109408.1,"c":109408.2,"v":900,"usd":0.00822609}
{"ts":1759043940000,"o":109408.2,"h":109423,"l":109410,"c":109423,"v":6700,"usd":0.06123095}
{"ts":1759044000000,"o":109423,"h":109457.6,"l":109427.6,"c":109457.6,"v":21300,"usd":0.19461997}
{"ts":1759044060000,"o":109457.6,"h":109468.1,"l":109449.9,"c":109449.9,"v":198900,"usd":1.81705605}
{"ts":1759044120000,"o":109449.9,"h":109444,"l":109444,"c":109444,"v":500,"usd":0.00456855}
{"ts":1759044180000,"o":109444,"h":109467.9,"l":109444,"c":109467.9,"v":83800,"usd":0.76562511}
{"ts":1759044240000,"o":109467.9,"h":109487,"l":109453.6,"c":109473.4,"v":298200,"usd":2.72407132}
{"ts":1759044300000,"o":109473.4,"h":109486.9,"l":109473.4,"c":109476.3,"v":20400,"usd":0.18632914}
{"ts":1759044360000,"o":109476.3,"h":109500,"l":109479.1,"c":109499.9,"v":19200,"usd":0.17535793}
{"ts":1759044420000,"o":109499.9,"h":109494.2,"l":109494.1,"c":109494.2,"v":70900,"usd":0.64752261}
{"ts":1759044480000,"o":109494.2,"h":109494.1,"l":109488.3,"c":109488.3,"v":85300,"usd":0.77905682}
{"ts":1759044540000,"o":109488.3,"h":109488.4,"l":109488.3,"c":109488.4,"v":21000,"usd":0.1918014}
{"ts":1759044600000,"o":109488.4,"h":109488.4,"l":109473.5,"c":109483.3,"v":102100,"usd":0.93253473}
{"ts":1759044660000,"o":109483.3,"h":109470.1,"l":109453.7,"c":109453.7,"v":86500,"usd":0.7901914}
{"ts":1759044720000,"o":109453.7,"h":109457,"l":109456.9,"c":109456.9,"v":1000,"usd":0.009136}
{"ts":1759044780000,"o":109456.9,"h":109472,"l":109456.9,"c":109472,"v":93900,"usd":0.85776059}
{"ts":1759044840000,"o":109472,"h":109500,"l":109483.3,"c":109500,"v":12000,"usd":0.10959542}
{"ts":1759044900000,"o":109500,"h":109500,"l":109500,"c":109500,"v":9700,"usd":0.08858428}
{"ts":1759044960000,"o":109500,"h":109508.1,"l":109500,"c":109508.1,"v":15700,"usd":0.14337549}
{"ts":1759045020000,"o":109508.1,"h":109517.2,"l":109517.2,"c":109517.2,"v":1500,"usd":0.0136965}
{"ts":1759045080000,"o":109517.2,"h":109517.2,"l":109517.2,"c":109517.2,"v":2700,"usd":0.0246537}
{"ts":1759045140000,"o":109517.2,"h":109517.2,"l":109480,"c":109480,"v":788900,"usd":7.20407447}
{"ts":1759045200000,"o":109480,"h":109464.6,"l":109460,"c":109460,"v":21600,"usd":0.19732472}
{"ts":1759045260000,"o":109460,"h":109450.1,"l":109450.1,"c":109450.1,"v":8000,"usd":0.0730928}
{"ts":1759045320000,"o":109450.1,"h":109464.5,"l":109464.4,"c":109464.5,"v":1100,"usd":0.01004894}
{"ts":1759045380000,"o":109464.5,"h":109464.5,"l":109464.4,"c":109464.4,"v":11100,"usd":0.10140294}
{"ts":1759045440000,"o":109464.4,"h":109458.9,"l":109458.9,"c":109458.9,"v":4000,"usd":0.0365432}
{"ts":1759045500000,"o":109458.9,"h":109479.9,"l":109464,"c":109479.9,"v":9900,"usd":0.09042876}
{"ts":1759045560000,"o":109479.9,"h":109494.9,"l":109479.9,"c":109488.1,"v":162300,"usd":1.48242309}
{"ts":1759045620000,"o":109488.1,"h":109488.1,"l":109488.1,"c":109488.1,"v":0,"usd":0}
{"ts":1759045680000,"o":109488.1,"h":109488.1,"l":109488.1,"c":109488.1,"v":74300,"usd":0.67861162}
{"ts":1759045740000,"o":109488.1,"h":109489,"l":109469,"c":109489,"v":27100,"usd":0.2475572}
{"ts":1759045800000,"o":109489,"h":109489.1,"l":109489.1,"c":109489.1,"v":7800,"usd":0.07123974}
{"ts":1759045860000,"o":109489.1,"h":109489.1,"l":109489.1,"c":109489.1,"v":3000,"usd":0.0273999}
{"ts":1759045920000,"o":109489.1,"h":109523.6,"l":109489.1,"c":109523.6,"v":382400,"usd":3.4920467}
{"ts":1759045980000,"o":109523.6,"h":109549.9,"l":109523.6,"c":109549.9,"v":288800,"usd":2.63632719}
{"ts":1759046040000,"o":109549.9,"h":109549.9,"l":109549.9,"c":109549.9,"v":0,"usd":0}
{"ts":1759046100000,"o":109549.9,"h":109549.8,"l":109549.8,"c":109549.8,"v":130900,"usd":1.19489447}
{"ts":1759046160000,"o":109549.8,"h":109544.2,"l":109520,"c":109520,"v":80100,"usd":0.73130475}
{"ts":1759046220000,"o":109520,"h":109549.8,"l":109517,"c":109549.8,"v":85800,"usd":0.78343087}
{"ts":1759046280000,"o":109549.8,"h":109549.7,"l":109530,"c":109530,"v":26500,"usd":0.24190955}
{"ts":1759046340000,"o":109530,"h":109530,"l":109530,"c":109530,"v":1700,"usd":0.01552083}
{"ts":1759046400000,"o":109530,"h":109530.1,"l":109530.1,"c":109530.1,"v":4000,"usd":0.0365196}
{"ts":1759046460000,"o":109530.1,"h":109533.4,"l":109530,"c":109533.4,"v":50500,"usd":0.4610598}
{"ts":1759046520000,"o":109533.4,"h":109549.9,"l":109538.4,"c":109549.9,"v":5100,"usd":0.04655658}
{"ts":1759046580000,"o":109549.9,"h":109559.2,"l":109549.9,"c":109559.1,"v":4100,"usd":0.03742403}
{"ts":1759046640000,"o":109559.1,"h":109597.2,"l":109559.2,"c":109597.2,"v":164100,"usd":1.4975474}
{"ts":1759046700000,"o":109597.2,"h":109597.1,"l":109530.6,"c":109535.6,"v":142700,"usd":1.30232524}
{"ts":1759046760000,"o":109535.6,"h":109535.6,"l":109535.6,"c":109535.6,"v":0,"usd":0}
{"ts":1759046820000,"o":109535.6,"h":109535.6,"l":109535.6,"c":109535.6,"v":0,"usd":0}
{"ts":1759046880000,"o":109535.6,"h":109521.5,"l":109515,"c":109515,"v":32100,"usd":0.2930928}
{"ts":1759046940000,"o":109515,"h":109510,"l":109490,"c":109498.9,"v":262500,"usd":2.39746459}
{"ts":1759047000000,"o":109498.9,"h":109498.9,"l":109498.9,"c":109498.9,"v":0,"usd":0}
{"ts":1759047060000,"o":109498.9,"h":109508.8,"l":109508.8,"c":109508.8,"v":1100,"usd":0.01004487}
{"ts":1759047120000,"o":109508.8,"h":109520,"l":109508.8,"c":109511.8,"v":344400,"usd":3.14469585}
{"ts":1759047180000,"o":109511.8,"h":109521,"l":109516.1,"c":109521,"v":25500,"usd":0.23284285}
{"ts":1759047240000,"o":109521,"h":109542,"l":109521.1,"c":109530.7,"v":146100,"usd":1.33377004}
{"ts":1759047300000,"o":109530.7,"h":109530.7,"l":109530.6,"c":109530.6,"v":8300,"usd":0.07577817}
{"ts":1759047360000,"o":109530.6,"h":109520,"l":109510,"c":109510,"v":79400,"usd":0.72498568}
{"ts":1759047420000,"o":109510,"h":109500.1,"l":109500.1,"c":109500.1,"v":1300,"usd":0.01187212}
{"ts":1759047480000,"o":109500.1,"h":109523.6,"l":109500.1,"c":109515,"v":185000,"usd":1.68937205}
{"ts":1759047540000,"o":109515,"h":109500.1,"l":109500.1,"c":109500.1,"v":4000,"usd":0.0365296}
{"ts":1759047600000,"o":109500.1,"h":109500.1,"l":109500.1,"c":109500.1,"v":0,"usd":0}
{"ts":1759047660000,"o":109500.1,"h":109500.1,"l":109500.1,"c":109500.1,"v":500,"usd":0.0045662}
{"ts":1759047720000,"o":109500.1,"h":109500,"l":109480,"c":109480,"v":129800,"usd":1.18538955}
{"ts":1759047780000,"o":109480,"h":109470.1,"l":109454.5,"c":109454.5,"v":85400,"usd":0.78015157}
{"ts":1759047840000,"o":109454.5,"h":109472.4,"l":109432.1,"c":109472.4,"v":192800,"usd":1.76174179}
{"ts":1759047900000,"o":109472.4,"h":109550.4,"l":109465.8,"c":109533.9,"v":452900,"usd":4.13576468}
{"ts":1759047960000,"o":109533.9,"h":109533.9,"l":109533.9,"c":109533.9,"v":0,"usd":0}
{"ts":1759048020000,"o":109533.9,"h":109503.3,"l":109496.6,"c":109496.6,"v":8600,"usd":0.07854116}
{"ts":1759048080000,"o":109496.6,"h":109531.6,"l":109479.4,"c":109531.5,"v":166000,"usd":1.51614662}
{"ts":1759048140000,"o":109531.5,"h":109540.9,"l":109516.6,"c":109540.9,"v":203200,"usd":1.85537196}
{"ts":1759048200000,"o":109540.9,"h":109541,"l":109501.7,"c":109530.8,"v":121200,"usd":1.1065969}
{"ts":1759048260000,"o":109530.8,"h":109561.1,"l":109541.6,"c":109545,"v":103200,"usd":0.9419422}
{"ts":1759048320000,"o":109545,"h":109545,"l":109545,"c":109545,"v":0,"usd":0}
{"ts":1759048380000,"o":109545,"h":109541.6,"l":109535.3,"c":109535.3,"v":36900,"usd":0.33686055}
{"ts":1759048440000,"o":109535.3,"h":109535.3,"l":109535.3,"c":109535.3,"v":0,"usd":0}
{"ts":1759048500000,"o":109535.3,"h":109530,"l":109500,"c":109500,"v":333200,"usd":3.04261446}
{"ts":1759048560000,"o":109500,"h":109522,"l":109480.1,"c":109522,"v":139700,"usd":1.27574438}
{"ts":1759048620000,"o":109522,"h":109550,"l":109524.2,"c":109550,"v":138000,"usd":1.25992264}
{"ts":1759048680000,"o":109550,"h":109549.9,"l":109499.1,"c":109531.3,"v":64100,"usd":0.5852794}
{"ts":1759048740000,"o":109531.3,"h":109531.3,"l":109531.3,"c":109531.3,"v":8000,"usd":0.0730384}
{"ts":1759048800000,"o":109531.3,"h":109550,"l":109531.3,"c":109550,"v":76200,"usd":0.69566195}
{"ts":1759048860000,"o":109550,"h":109555,"l":109527,"c":109532.9,"v":60600,"usd":0.55318137}
{"ts":1759048920000,"o":109532.9,"h":109532.9,"l":109524.6,"c":109530.3,"v":17800,"usd":0.16251009}
{"ts":1759048980000,"o":109530.3,"h":109544.6,"l":109529.6,"c":109544.6,"v":38700,"usd":0.35329123}
{"ts":1759049040000,"o":109544.6,"h":109569.6,"l":109530.6,"c":109543.6,"v":39200,"usd":0.35780544}
{"ts":1759049100000,"o":109543.6,"h":109532.6,"l":109520.1,"c":109527.9,"v":146600,"usd":1.33846352}
{"ts":1759049160000,"o":109527.9,"h":109527.9,"l":109527.9,"c":109527.9,"v":0,"usd":0}
{"ts":1759049220000,"o":109527.9,"h":109543.1,"l":109543.1,"c":109543.1,"v":500,"usd":0.0045644}
{"ts":1759049280000,"o":109543.1,"h":109576.1,"l":109543.2,"c":109554.6,"v":199500,"usd":1.82111365}
{"ts":1759049340000,"o":109554.6,"h":109554.6,"l":109554.6,"c":109554.6,"v":0,"usd":0}
{"ts":1759049400000,"o":109554.6,"h":109585.3,"l":109564.4,"c":109585.3,"v":30100,"usd":0.27467711}
{"ts":1759049460000,"o":109585.3,"h":109564.5,"l":109540,"c":109540,"v":23900,"usd":0.21815047}
{"ts":1759049520000,"o":109540,"h":109540,"l":109540,"c":109540,"v":0,"usd":0}
{"ts":1759049580000,"o":109540,"h":109579.9,"l":109530.1,"c":109579.9,"v":38500,"usd":0.35137635}
{"ts":1759049640000,"o":109579.9,"h":109565.2,"l":109546.9,"c":109546.9,"v":97900,"usd":0.89358502}
{"ts":1759049700000,"o":109546.9,"h":109559.9,"l":109547,"c":109559.9,"v":95300,"usd":0.86992295}
{"ts":1759049760000,"o":109559.9,"h":109540.1,"l":109540.1,"c":109540.1,"v":7100,"usd":0.06481661}
{"ts":1759049820000,"o":109540.1,"h":109541.9,"l":109540,"c":109540,"v":9000,"usd":0.08216014}
{"ts":1759049880000,"o":109540,"h":109542.3,"l":109530.1,"c":109534.7,"v":98700,"usd":0.90105453}
{"ts":1759049940000,"o":109534.7,"h":109573.8,"l":109542.3,"c":109542.6,"v":77500,"usd":0.70745706}
{"ts":1759050000000,"o":109542.6,"h":109543.9,"l":109530,"c":109530,"v":8600,"usd":0.07850796}
{"ts":1759050060000,"o":109530,"h":109540,"l":109510.1,"c":109540,"v":13700,"usd":0.12509506}
{"ts":1759050120000,"o":109540,"h":109546.7,"l":109546.6,"c":109546.6,"v":4000,"usd":0.036514}
{"ts":1759050180000,"o":109546.6,"h":109546.6,"l":109517,"c":109517,"v":34600,"usd":0.31586064}
{"ts":1759050240000,"o":109517,"h":109516,"l":109480,"c":109480,"v":53300,"usd":0.48672119}
{"ts":1759050300000,"o":109480,"h":109477.9,"l":109470,"c":109470.1,"v":152500,"usd":1.39306511}
{"ts":1759050360000,"o":109470.1,"h":109500,"l":109490,"c":109498.2,"v":15500,"usd":0.14155548}
{"ts":1759050420000,"o":109498.2,"h":109488.7,"l":109480,"c":109480,"v":38900,"usd":0.3552894}
{"ts":1759050480000,"o":109480,"h":109470,"l":109460,"c":109460,"v":900,"usd":0.00822169}
{"ts":1759050540000,"o":109460,"h":109459.9,"l":109440,"c":109459.9,"v":19100,"usd":0.17450982}
{"ts":1759050600000,"o":109459.9,"h":109460,"l":109460,"c":109460,"v":500,"usd":0.0045679}
{"ts":1759050660000,"o":109460,"h":109459.9,"l":109400,"c":109400,"v":197600,"usd":1.80586548}
{"ts":1759050720000,"o":109400,"h":109429.9,"l":109387.1,"c":109429.9,"v":203800,"usd":1.86289464}
{"ts":1759050780000,"o":109429.9,"h":109429.9,"l":109429.9,"c":109429.9,"v":0,"usd":0}
{"ts":1759050840000,"o":109429.9,"h":109414.6,"l":109387.3,"c":109387.3,"v":159300,"usd":1.4559734}
{"ts":1759050900000,"o":109387.3,"h":109387.3,"l":109370,"c":109370,"v":154900,"usd":1.41611609}
{"ts":1759050960000,"o":109370,"h":109368.1,"l":109365.5,"c":109365.5,"v":49300,"usd":0.45077858}
{"ts":1759051020000,"o":109365.5,"h":109365,"l":109340.1,"c":109340.1,"v":103900,"usd":0.95011869}
{"ts":1759051080000,"o":109340.1,"h":109400,"l":109340.1,"c":109399.9,"v":319900,"usd":2.92522865}
{"ts":1759051140000,"o":109399.9,"h":109430,"l":109406.6,"c":109430,"v":48800,"usd":0.44596098}
{"ts":1759051200000,"o":109430,"h":109439.7,"l":109424.9,"c":109424.9,"v":29700,"usd":0.27139851}
{"ts":1759051260000,"o":109424.9,"h":109428.1,"l":109399.1,"c":109422.6,"v":99400,"usd":0.90841658}
{"ts":1759051320000,"o":109422.6,"h":109434.3,"l":109425.4,"c":109425.4,"v":11700,"usd":0.10691716}
{"ts":1759051380000,"o":109425.4,"h":109432.9,"l":109425.5,"c":109432.9,"v":21800,"usd":0.19922088}
{"ts":1759051440000,"o":109432.9,"h":109433,"l":109432.9,"c":109432.9,"v":17300,"usd":0.1580874}
{"ts":1759051500000,"o":109432.9,"h":109427,"l":109404.8,"c":109404.8,"v":29300,"usd":0.26776651}
{"ts":1759051560000,"o":109404.8,"h":109411.5,"l":109395.3,"c":109411.5,"v":24300,"usd":0.22212836}
{"ts":1759051620000,"o":109411.5,"h":109422,"l":109411.6,"c":109422,"v":155400,"usd":1.42032447}
{"ts":1759051680000,"o":109422,"h":109421.9,"l":109418,"c":109418,"v":38200,"usd":0.34910678}
{"ts":1759051740000,"o":109418,"h":109418.1,"l":109395.2,"c":109395.2,"v":111300,"usd":1.01720473}
{"ts":1759051800000,"o":109395.2,"h":109457.7,"l":109383.1,"c":109457.7,"v":205800,"usd":1.88119557}
{"ts":1759051860000,"o":109457.7,"h":109491,"l":109451.4,"c":109491,"v":174500,"usd":1.59408389}
{"ts":1759051920000,"o":109491,"h":109500,"l":109469,"c":109500,"v":63100,"usd":0.576297}
{"ts":1759051980000,"o":109500,"h":109507,"l":109500,"c":109506.9,"v":2100,"usd":0.01917684}
{"ts":1759052040000,"o":109506.9,"h":109521.7,"l":109506.9,"c":109521.7,"v":28700,"usd":0.26206771}
{"ts":1759052100000,"o":109521.7,"h":109525.2,"l":109483.8,"c":109491.3,"v":202000,"usd":1.84462117}
{"ts":1759052160000,"o":109491.3,"h":109522.8,"l":109502.9,"c":109516.4,"v":26900,"usd":0.24562628}
{"ts":1759052220000,"o":109516.4,"h":109516.4,"l":109495.2,"c":109495.2,"v":68200,"usd":0.62281147}
{"ts":1759052280000,"o":109495.2,"h":109539.4,"l":109502.5,"c":109539.3,"v":124800,"usd":1.13946713}
{"ts":1759052340000,"o":109539.3,"h":109539.4,"l":109528.4,"c":109531.4,"v":34000,"usd":0.31039097}
{"ts":1759052400000,"o":109531.4,"h":109552.6,"l":109524.7,"c":109552.6,"v":12900,"usd":0.11776168}
{"ts":1759052460000,"o":109552.6,"h":109575.6,"l":109541.6,"c":109556.2,"v":43000,"usd":0.39247593}
{"ts":1759052520000,"o":109556.2,"h":109559.2,"l":109518.7,"c":109559.2,"v":27600,"usd":0.25196692}
{"ts":1759052580000,"o":109559.2,"h":109564,"l":109547.1,"c":109547.2,"v":59500,"usd":0.54306369}
{"ts":1759052640000,"o":109547.2,"h":109551.4,"l":109547.1,"c":109551.4,"v":2000,"usd":0.0182566}
{"ts":1759052700000,"o":109551.4,"h":109575,"l":109561,"c":109574.9,"v":21500,"usd":0.19623475}
{"ts":1759052760000,"o":109574.9,"h":109575,"l":109540,"c":109540,"v":206900,"usd":1.88832243}
{"ts":1759052820000,"o":109540,"h":109549.4,"l":109540,"c":109540.1,"v":83200,"usd":0.7595404}
{"ts":1759052880000,"o":109540.1,"h":109540,"l":109516,"c":109516,"v":34200,"usd":0.3122247}
{"ts":1759052940000,"o":109516,"h":109536.4,"l":109500.1,"c":109521.2,"v":142000,"usd":1.29651845}
{"ts":1759053000000,"o":109521.2,"h":109559.9,"l":109521.3,"c":109529.9,"v":236300,"usd":2.15719365}
{"ts":1759053060000,"o":109529.9,"h":109524.8,"l":109510,"c":109519,"v":37900,"usd":0.34606664}
{"ts":1759053120000,"o":109519,"h":109555.3,"l":109522,"c":109555.3,"v":3400,"usd":0.03104169}
{"ts":1759053180000,"o":109555.3,"h":109555.3,"l":109520.1,"c":109524.2,"v":50200,"usd":0.45825499}
{"ts":1759053240000,"o":109524.2,"h":109565.7,"l":109526.8,"c":109541.2,"v":106800,"usd":0.97487921}
{"ts":1759053300000,"o":109541.2,"h":109530.8,"l":109530.8,"c":109530.8,"v":3500,"usd":0.03195465}
{"ts":1759053360000,"o":109530.8,"h":109530.9,"l":109530.9,"c":109530.9,"v":3800,"usd":0.03469324}
{"ts":1759053420000,"o":109530.9,"h":109530.9,"l":109530.9,"c":109530.9,"v":7900,"usd":0.07212542}
{"ts":1759053480000,"o":109530.9,"h":109533.2,"l":109530.9,"c":109533.2,"v":77700,"usd":0.70938545}
{"ts":1759053540000,"o":109533.2,"h":109547.4,"l":109531.9,"c":109537,"v":72400,"usd":0.66093501}
{"ts":1759053600000,"o":109537,"h":109536.9,"l":109536.9,"c":109536.9,"v":8300,"usd":0.07577319}
{"ts":1759053660000,"o":109536.9,"h":109536.9,"l":109530,"c":109530,"v":8900,"usd":0.08125089}
{"ts":1759053720000,"o":109530,"h":109525.2,"l":109520.6,"c":109525.2,"v":2100,"usd":0.01917423}
{"ts":1759053780000,"o":109525.2,"h":109520,"l":109510.1,"c":109510.1,"v":700,"usd":0.00639196}
{"ts":1759053840000,"o":109510.1,"h":109510,"l":109475.5,"c":109475.5,"v":218500,"usd":1.99558847}
{"ts":1759053900000,"o":109475.5,"h":109473.1,"l":109460,"c":109460,"v":43700,"usd":0.39919197}
{"ts":1759053960000,"o":109460,"h":109450,"l":109434,"c":109434,"v":21500,"usd":0.19646102}
{"ts":1759054020000,"o":109434,"h":109457.2,"l":109422,"c":109457.1,"v":256400,"usd":2.34300797}
{"ts":1759054080000,"o":109457.1,"h":109447,"l":109446.9,"c":109447,"v":6600,"usd":0.06030301}
{"ts":1759054140000,"o":109447,"h":109455.1,"l":109440.1,"c":109455.1,"v":96800,"usd":0.88442292}
{"ts":1759054200000,"o":109455.1,"h":109455.4,"l":109450.1,"c":109450.1,"v":3900,"usd":0.03563111}
{"ts":1759054260000,"o":109450.1,"h":109466,"l":109455.5,"c":109466,"v":8900,"usd":0.08130762}
{"ts":1759054320000,"o":109466,"h":109465.9,"l":109450,"c":109450,"v":10700,"usd":0.09775851}
{"ts":1759054380000,"o":109450,"h":109442.5,"l":109442.5,"c":109442.5,"v":500,"usd":0.0045686}
{"ts":1759054440000,"o":109442.5,"h":109442.2,"l":109442.2,"c":109442.2,"v":500,"usd":0.0045686}
{"ts":1759054500000,"o":109442.2,"h":109465.2,"l":109465.1,"c":109465.1,"v":1000,"usd":0.0091353}
{"ts":1759054560000,"o":109465.1,"h":109465.8,"l":109453.4,"c":109465.8,"v":5800,"usd":0.05298584}
{"ts":1759054620000,"o":109465.8,"h":109465.7,"l":109465.7,"c":109465.7,"v":400,"usd":0.00365412}
{"ts":1759054680000,"o":109465.7,"h":109469.6,"l":109465.7,"c":109465.7,"v":243600,"usd":2.22528639}
{"ts":1759054740000,"o":109465.7,"h":109450.9,"l":109450.9,"c":109450.9,"v":70600,"usd":0.6450369}
{"ts":1759054800000,"o":109450.9,"h":109448.4,"l":109443.1,"c":109448.4,"v":21700,"usd":0.19827679}
{"ts":1759054860000,"o":109448.4,"h":109490,"l":109470,"c":109489.9,"v":124000,"usd":1.13263233}
{"ts":1759054920000,"o":109489.9,"h":109489.9,"l":109489.9,"c":109489.9,"v":400,"usd":0.00365332}
{"ts":1759054980000,"o":109489.9,"h":109489.9,"l":109455.6,"c":109466.6,"v":261300,"usd":2.38657375}
{"ts":1759055040000,"o":109466.6,"h":109466.6,"l":109466.6,"c":109466.6,"v":0,"usd":0}
{"ts":1759055100000,"o":109466.6,"h":109466.6,"l":109466.6,"c":109466.6,"v":0,"usd":0}
{"ts":1759055160000,"o":109466.6,"h":109469.9,"l":109445.5,"c":109446.7,"v":197000,"usd":1.79960539}
{"ts":1759055220000,"o":109446.7,"h":109446.7,"l":109446.7,"c":109446.7,"v":0,"usd":0}
{"ts":1759055280000,"o":109446.7,"h":109446.7,"l":109446.7,"c":109446.7,"v":0,"usd":0}
{"ts":1759055340000,"o":109446.7,"h":109446.7,"l":109446.7,"c":109446.7,"v":0,"usd":0}
{"ts":1759055400000,"o":109446.7,"h":109459.3,"l":109459.3,"c":109459.3,"v":2000,"usd":0.0182716}
{"ts":1759055460000,"o":109459.3,"h":109459.3,"l":109459.3,"c":109459.3,"v":0,"usd":0}
{"ts":1759055520000,"o":109459.3,"h":109459.3,"l":109459.3,"c":109459.3,"v":0,"usd":0}
{"ts":1759055580000,"o":109459.3,"h":109459.3,"l":109459.3,"c":109459.3,"v":0,"usd":0}
{"ts":1759055640000,"o":109459.3,"h":109459.3,"l":109429.6,"c":109429.6,"v":244600,"usd":2.23482645}
{"ts":1759055700000,"o":109429.6,"h":109470,"l":109436.6,"c":109436.6,"v":170400,"usd":1.55696985}
{"ts":1759055760000,"o":109436.6,"h":109424.4,"l":109401.4,"c":109401.4,"v":34900,"usd":0.31898008}
{"ts":1759055820000,"o":109401.4,"h":109400,"l":109383.3,"c":109400,"v":37400,"usd":0.34188382}
{"ts":1759055880000,"o":109400,"h":109430,"l":109400.1,"c":109400.1,"v":25800,"usd":0.2358095}
{"ts":1759055940000,"o":109400.1,"h":109421,"l":109419.8,"c":109421,"v":5800,"usd":0.05300673}
{"ts":1759056000000,"o":109421,"h":109437.5,"l":109437.5,"c":109437.5,"v":700,"usd":0.00639632}
{"ts":1759056060000,"o":109437.5,"h":109440,"l":109437.5,"c":109440,"v":3800,"usd":0.03472284}
{"ts":1759056120000,"o":109440,"h":109439.9,"l":109400.1,"c":109420.3,"v":134500,"usd":1.2290154}
{"ts":1759056180000,"o":109420.3,"h":109445.1,"l":109421,"c":109430,"v":207200,"usd":1.89338884}
{"ts":1759056240000,"o":109430,"h":109420,"l":109410,"c":109410,"v":4500,"usd":0.04112696}
{"ts":1759056300000,"o":109410,"h":109410,"l":109402.9,"c":109410,"v":1500,"usd":0.01371045}
{"ts":1759056360000,"o":109410,"h":109420,"l":109414,"c":109420,"v":11900,"usd":0.10875859}
{"ts":1759056420000,"o":109420,"h":109423.9,"l":109405,"c":109405,"v":112300,"usd":1.02629555}
{"ts":1759056480000,"o":109405,"h":109405.1,"l":109400,"c":109400,"v":116600,"usd":1.06580827}
{"ts":1759056540000,"o":109400,"h":109397.5,"l":109397.5,"c":109397.5,"v":500,"usd":0.0045705}
{"ts":1759056600000,"o":109397.5,"h":109397.5,"l":109397.4,"c":109397.4,"v":5000,"usd":0.045705}
{"ts":1759056660000,"o":109397.4,"h":109397.4,"l":109397.4,"c":109397.4,"v":600,"usd":0.0054846}
{"ts":1759056720000,"o":109397.4,"h":109397.5,"l":109397.4,"c":109397.4,"v":9600,"usd":0.0877536}
{"ts":1759056780000,"o":109397.4,"h":109408.7,"l":109397.5,"c":109408.7,"v":48400,"usd":0.4424239}
{"ts":1759056840000,"o":109408.7,"h":109408.7,"l":109408.7,"c":109408.7,"v":0,"usd":0}
{"ts":1759056900000,"o":109408.7,"h":109408.6,"l":109383.6,"c":109383.6,"v":108600,"usd":0.99263171}
{"ts":1759056960000,"o":109383.6,"h":109383.8,"l":109383.5,"c":109383.5,"v":27400,"usd":0.25049354}
{"ts":1759057020000,"o":109383.5,"h":109383.5,"l":109383.5,"c":109383.5,"v":0,"usd":0}
{"ts":1759057080000,"o":109383.5,"h":109383.5,"l":109383.5,"c":109383.5,"v":3300,"usd":0.03016893}
{"ts":1759057140000,"o":109383.5,"h":109383.5,"l":109383.5,"c":109383.5,"v":0,"usd":0}
{"ts":1759057200000,"o":109383.5,"h":109383.5,"l":109383.5,"c":109383.5,"v":0,"usd":0}
{"ts":1759057260000,"o":109383.5,"h":109400.2,"l":109383.6,"c":109400.1,"v":155100,"usd":1.41779153}
{"ts":1759057320000,"o":109400.1,"h":109400.1,"l":109383.6,"c":109383.6,"v":12300,"usd":0.11243313}
{"ts":1759057380000,"o":109383.6,"h":109383.6,"l":109383.6,"c":109383.6,"v":0,"usd":0}
{"ts":1759057440000,"o":109383.6,"h":109392.5,"l":109392.4,"c":109392.5,"v":30900,"usd":0.28246926}
{"ts":1759057500000,"o":109392.5,"h":109392.4,"l":109392.4,"c":109392.4,"v":15300,"usd":0.13986342}
{"ts":1759057560000,"o":109392.4,"h":109404,"l":109392.5,"c":109404,"v":200700,"usd":1.83457528}
{"ts":1759057620000,"o":109404,"h":109403.9,"l":109359.1,"c":109359.1,"v":350100,"usd":3.20046552}
{"ts":1759057680000,"o":109359.1,"h":109354.5,"l":109349,"c":109349,"v":273300,"usd":2.49924486}
{"ts":1759057740000,"o":109349,"h":109356,"l":109349.1,"c":109356,"v":8000,"usd":0.07315953}
{"ts":1759057800000,"o":109356,"h":109366.7,"l":109366.6,"c":109366.6,"v":36800,"usd":0.33648448}
{"ts":1759057860000,"o":109366.6,"h":109369.9,"l":109354.3,"c":109362,"v":97800,"usd":0.89423262}
{"ts":1759057920000,"o":109362,"h":109362,"l":109362,"c":109362,"v":9100,"usd":0.08320949}
{"ts":1759057980000,"o":109362,"h":109362.1,"l":109362,"c":109362,"v":113000,"usd":1.0332607}
{"ts":1759058040000,"o":109362,"h":109362.1,"l":109362,"c":109362,"v":37700,"usd":0.34472503}
{"ts":1759058100000,"o":109362,"h":109362,"l":109340,"c":109340,"v":77200,"usd":0.70598976}
{"ts":1759058160000,"o":109340,"h":109340.1,"l":109340.1,"c":109340.1,"v":5000,"usd":0.045729}
{"ts":1759058220000,"o":109340.1,"h":109352,"l":109340,"c":109351.9,"v":146700,"usd":1.34165519}
{"ts":1759058280000,"o":109351.9,"h":109352,"l":109351,"c":109351,"v":75700,"usd":0.69226143}
{"ts":1759058340000,"o":109351,"h":109351,"l":109301,"c":109301,"v":145800,"usd":1.33357073}
{"ts":1759058400000,"o":109301,"h":109332.3,"l":109279.5,"c":109332.2,"v":336300,"usd":3.07675007}
{"ts":1759058460000,"o":109332.2,"h":109332.3,"l":109300,"c":109300,"v":135900,"usd":1.24314332}
{"ts":1759058520000,"o":109300,"h":109314,"l":109285,"c":109285,"v":102700,"usd":0.93954534}
{"ts":1759058580000,"o":109285,"h":109313.4,"l":109274.7,"c":109313.4,"v":149100,"usd":1.36438358}
{"ts":1759058640000,"o":109313.4,"h":109345.9,"l":109294.1,"c":109294.1,"v":468800,"usd":4.28810972}
{"ts":1759058700000,"o":109294.1,"h":109334.7,"l":109265.7,"c":109334.6,"v":107800,"usd":0.9863564}
{"ts":1759058760000,"o":109334.6,"h":109334,"l":109293.1,"c":109293.1,"v":27100,"usd":0.24792763}
{"ts":1759058820000,"o":109293.1,"h":109298,"l":109271,"c":109271.1,"v":168000,"usd":1.53716917}
{"ts":1759058880000,"o":109271.1,"h":109279,"l":109265,"c":109272,"v":87900,"usd":0.80442238}
{"ts":1759058940000,"o":109272,"h":109289.4,"l":109272,"c":109274,"v":158800,"usd":1.45317955}
{"ts":1759059000000,"o":109274,"h":109294,"l":109274,"c":109293.9,"v":52100,"usd":0.47673256}
{"ts":1759059060000,"o":109293.9,"h":109300,"l":109294,"c":109300,"v":126700,"usd":1.1592473}
{"ts":1759059120000,"o":109300,"h":109335.9,"l":109310.2,"c":109335.9,"v":118100,"usd":1.08029693}
{"ts":1759059180000,"o":109335.9,"h":109335.9,"l":109317,"c":109321,"v":180600,"usd":1.65181861}
{"ts":1759059240000,"o":109321,"h":109339.2,"l":109318.1,"c":109339.2,"v":36800,"usd":0.33659063}
{"ts":1759059300000,"o":109339.2,"h":109360,"l":109344.2,"c":109344.2,"v":199800,"usd":1.82713849}
{"ts":1759059360000,"o":109344.2,"h":109375.5,"l":109344.3,"c":109351.6,"v":128500,"usd":1.17491631}
{"ts":1759059420000,"o":109351.6,"h":109349,"l":109335.4,"c":109335.9,"v":118500,"usd":1.08375567}
{"ts":1759059480000,"o":109335.9,"h":109335.8,"l":109309.4,"c":109313.5,"v":51600,"usd":0.47201961}
{"ts":1759059540000,"o":109313.5,"h":109313.9,"l":109312,"c":109312,"v":49200,"usd":0.45008164}
{"ts":1759059600000,"o":109312,"h":109311,"l":109294.8,"c":109305.3,"v":16300,"usd":0.14913582}
{"ts":1759059660000,"o":109305.3,"h":109324.8,"l":109296,"c":109320.9,"v":115800,"usd":1.0594112}
{"ts":1759059720000,"o":109320.9,"h":109321,"l":109320.9,"c":109321,"v":33100,"usd":0.30277894}
{"ts":1759059780000,"o":109321,"h":109320,"l":109318,"c":109318,"v":4700,"usd":0.04299335}
{"ts":1759059840000,"o":109318,"h":109318.1,"l":109318,"c":109318.1,"v":1900,"usd":0.01738044}
{"ts":1759059900000,"o":109318.1,"h":109318,"l":109317,"c":109317,"v":3200,"usd":0.02927253}
{"ts":1759059960000,"o":109317,"h":109317,"l":109316,"c":109316,"v":3500,"usd":0.03201712}
{"ts":1759060020000,"o":109316,"h":109316.1,"l":109304.5,"c":109304.5,"v":7700,"usd":0.07043987}
{"ts":1759060080000,"o":109304.5,"h":109301.9,"l":109293.9,"c":109293.9,"v":222000,"usd":2.03109657}
{"ts":1759060140000,"o":109293.9,"h":109294,"l":109293.9,"c":109294,"v":8300,"usd":0.07594168}
{"ts":1759060200000,"o":109294,"h":109294,"l":109280,"c":109280,"v":84100,"usd":0.76948654}
{"ts":1759060260000,"o":109280,"h":109280.9,"l":109273.9,"c":109280.9,"v":34700,"usd":0.31754101}
{"ts":1759060320000,"o":109280.9,"h":109281,"l":109281,"c":109281,"v":300,"usd":0.00274521}
{"ts":1759060380000,"o":109281,"h":109280.9,"l":109280.9,"c":109280.9,"v":10000,"usd":0.091507}
{"ts":1759060440000,"o":109280.9,"h":109280.9,"l":109280.9,"c":109280.9,"v":19300,"usd":0.17660851}
{"ts":1759060500000,"o":109280.9,"h":109281,"l":109280.9,"c":109280.9,"v":35300,"usd":0.32301971}
{"ts":1759060560000,"o":109280.9,"h":109281,"l":109280.9,"c":109281,"v":51200,"usd":0.46851584}
{"ts":1759060620000,"o":109281,"h":109395.7,"l":109280.9,"c":109395.6,"v":966700,"usd":8.84134789}
{"ts":1759060680000,"o":109395.6,"h":109396,"l":109347.1,"c":109360.9,"v":34000,"usd":0.3108198}
{"ts":1759060740000,"o":109360.9,"h":109464.1,"l":109368.9,"c":109432,"v":363700,"usd":3.3235443}
{"ts":1759060800000,"o":109432,"h":109431.9,"l":109399,"c":109399.1,"v":104900,"usd":0.95872236}
{"ts":1759060860000,"o":109399.1,"h":109447,"l":109397,"c":109402.4,"v":201600,"usd":1.84246887}
{"ts":1759060920000,"o":109402.4,"h":109458,"l":109398,"c":109458,"v":274700,"usd":2.51050403}
{"ts":1759060980000,"o":109458,"h":109458,"l":109424.9,"c":109425,"v":41900,"usd":0.38287713}
{"ts":1759061040000,"o":109425,"h":109440,"l":109410.5,"c":109440,"v":194900,"usd":1.78121583}
{"ts":1759061100000,"o":109440,"h":109449.4,"l":109389.5,"c":109419,"v":143600,"usd":1.31249551}
{"ts":1759061160000,"o":109419,"h":109418.9,"l":109401.9,"c":109401.9,"v":143500,"usd":1.31164704}
{"ts":1759061220000,"o":109401.9,"h":109401.9,"l":109383.1,"c":109383.9,"v":96300,"usd":0.88038668}
{"ts":1759061280000,"o":109383.9,"h":109388,"l":109384,"c":109388,"v":160900,"usd":1.47096302}
{"ts":1759061340000,"o":109388,"h":109396,"l":109370.1,"c":109389.5,"v":210600,"usd":1.92547261}
{"ts":1759061400000,"o":109389.5,"h":109415.3,"l":109369,"c":109369,"v":175500,"usd":1.60413176}
{"ts":1759061460000,"o":109369,"h":109414.8,"l":109374.1,"c":109414.8,"v":131800,"usd":1.204869}
{"ts":1759061520000,"o":109414.8,"h":109426.1,"l":109412,"c":109412,"v":138700,"usd":1.26764218}
{"ts":1759061580000,"o":109412,"h":109444,"l":109412.1,"c":109444,"v":220500,"usd":2.01496563}
{"ts":1759061640000,"o":109444,"h":109444,"l":109431,"c":109431,"v":38100,"usd":0.34813151}
{"ts":1759061700000,"o":109431,"h":109436.4,"l":109414,"c":109436.4,"v":132600,"usd":1.21185522}
{"ts":1759061760000,"o":109436.4,"h":109447.9,"l":109429.5,"c":109437.9,"v":80300,"usd":0.73378569}
{"ts":1759061820000,"o":109437.9,"h":109444.8,"l":109428,"c":109428,"v":133700,"usd":1.22176771}
{"ts":1759061880000,"o":109428,"h":109427,"l":109391.8,"c":109411,"v":123200,"usd":1.12595568}
{"ts":1759061940000,"o":109411,"h":109415,"l":109395.9,"c":109415,"v":251400,"usd":2.29806099}
{"ts":1759062000000,"o":109415,"h":109428.8,"l":109400,"c":109400,"v":37200,"usd":0.33999002}
{"ts":1759062060000,"o":109400,"h":109419,"l":109400.1,"c":109408.5,"v":22200,"usd":0.20291897}
{"ts":1759062120000,"o":109408.5,"h":109406.5,"l":109380,"c":109380,"v":27900,"usd":0.25505062}
{"ts":1759062180000,"o":109380,"h":109407,"l":109380.1,"c":109402,"v":212000,"usd":1.93795849}
{"ts":1759062240000,"o":109402,"h":109392,"l":109390.1,"c":109392,"v":14500,"usd":0.13255289}
{"ts":1759062300000,"o":109392,"h":109400,"l":109392,"c":109400,"v":229500,"usd":2.0979215}
{"ts":1759062360000,"o":109400,"h":109425.3,"l":109400,"c":109425.3,"v":126300,"usd":1.15442194}
{"ts":1759062420000,"o":109425.3,"h":109449.5,"l":109434.1,"c":109434.1,"v":108500,"usd":0.9913581}
{"ts":1759062480000,"o":109434.1,"h":109450,"l":109411,"c":109450,"v":158000,"usd":1.44401899}
{"ts":1759062540000,"o":109450,"h":109450,"l":109428,"c":109428,"v":67800,"usd":0.61953103}
{"ts":1759062600000,"o":109428,"h":109440,"l":109412.1,"c":109440,"v":63400,"usd":0.57943877}
{"ts":1759062660000,"o":109440,"h":109457.8,"l":109444,"c":109444,"v":99700,"usd":0.91086177}
{"ts":1759062720000,"o":109444,"h":109433,"l":109420,"c":109420,"v":89300,"usd":0.8161148}
{"ts":1759062780000,"o":109420,"h":109419,"l":109400,"c":109419,"v":32400,"usd":0.29614984}
{"ts":1759062840000,"o":109419,"h":109422,"l":109419,"c":109422,"v":123000,"usd":1.12410253}
{"ts":1759062900000,"o":109422,"h":109428.6,"l":109400.1,"c":109401,"v":523600,"usd":4.78579038}
{"ts":1759062960000,"o":109401,"h":109410,"l":109400,"c":109409.9,"v":9500,"usd":0.08683455}
{"ts":1759063020000,"o":109409.9,"h":109400.6,"l":109396,"c":109396,"v":5900,"usd":0.05393126}
{"ts":1759063080000,"o":109396,"h":109399,"l":109375.6,"c":109378.8,"v":105300,"usd":0.96262933}
{"ts":1759063140000,"o":109378.8,"h":109386.9,"l":109375,"c":109386.9,"v":17900,"usd":0.16365312}
{"ts":1759063200000,"o":109386.9,"h":109387,"l":109385,"c":109385,"v":7500,"usd":0.06856434}
{"ts":1759063260000,"o":109385,"h":109375,"l":109330.5,"c":109330.5,"v":191900,"usd":1.75493708}
{"ts":1759063320000,"o":109330.5,"h":109330,"l":109320,"c":109320,"v":41600,"usd":0.38050742}
{"ts":1759063380000,"o":109320,"h":109310.1,"l":109300.1,"c":109310,"v":12900,"usd":0.11801613}
{"ts":1759063440000,"o":109310,"h":109320,"l":109277.2,"c":109277.3,"v":182000,"usd":1.66509606}
{"ts":1759063500000,"o":109277.3,"h":109277.3,"l":109218,"c":109227.5,"v":150300,"usd":1.37584114}
{"ts":1759063560000,"o":109227.5,"h":109278,"l":109241.2,"c":109249.9,"v":235000,"usd":2.15100669}
{"ts":1759063620000,"o":109249.9,"h":109265.1,"l":109235,"c":109245,"v":30100,"usd":0.27551769}
{"ts":1759063680000,"o":109245,"h":109250,"l":109234.9,"c":109245,"v":484600,"usd":4.43587804}
{"ts":1759063740000,"o":109245,"h":109235,"l":109206.1,"c":109209,"v":236100,"usd":2.16185728}
{"ts":1759063800000,"o":109209,"h":109255,"l":109206.1,"c":109216.9,"v":480700,"usd":4.40096336}
{"ts":1759063860000,"o":109216.9,"h":109255,"l":109214.4,"c":109244,"v":380400,"usd":3.48212178}
{"ts":1759063920000,"o":109244,"h":109270,"l":109254,"c":109266.1,"v":460300,"usd":4.21294156}
{"ts":1759063980000,"o":109266.1,"h":109290,"l":109253,"c":109290,"v":216400,"usd":1.98040571}
{"ts":1759064040000,"o":109290,"h":109323.1,"l":109280,"c":109316,"v":269300,"usd":2.46399863}
{"ts":1759064100000,"o":109316,"h":109340,"l":109316,"c":109318,"v":138300,"usd":1.26495279}
{"ts":1759064160000,"o":109318,"h":109340.9,"l":109314,"c":109340.9,"v":28500,"usd":0.26070427}
{"ts":1759064220000,"o":109340.9,"h":109340.9,"l":109328,"c":109328,"v":6700,"usd":0.06128078}
{"ts":1759064280000,"o":109328,"h":109327.9,"l":109326,"c":109326.1,"v":20900,"usd":0.1911692}
{"ts":1759064340000,"o":109326.1,"h":109326.1,"l":109326.1,"c":109326.1,"v":0,"usd":0}
{"ts":1759064400000,"o":109326.1,"h":109326.1,"l":109325.1,"c":109325.1,"v":2800,"usd":0.02561159}
{"ts":1759064460000,"o":109325.1,"h":109359.9,"l":109325.1,"c":109329,"v":1634200,"usd":14.94559933}
{"ts":1759064520000,"o":109329,"h":109370.1,"l":109329.1,"c":109370.1,"v":38800,"usd":0.35483049}
{"ts":1759064580000,"o":109370.1,"h":109371,"l":109337.1,"c":109371,"v":24100,"usd":0.22037156}
{"ts":1759064640000,"o":109371,"h":109408.2,"l":109342.5,"c":109382,"v":410300,"usd":3.75080682}
{"ts":1759064700000,"o":109382,"h":109382,"l":109358,"c":109373,"v":53000,"usd":0.48464126}
{"ts":1759064760000,"o":109373,"h":109377,"l":109373.1,"c":109377,"v":32000,"usd":0.29257515}
{"ts":1759064820000,"o":109377,"h":109377,"l":109372,"c":109372,"v":38400,"usd":0.35108743}
{"ts":1759064880000,"o":109372,"h":109384,"l":109371.1,"c":109384,"v":183900,"usd":1.68132808}
{"ts":1759064940000,"o":109384,"h":109410,"l":109397,"c":109410,"v":13600,"usd":0.12430848}
{"ts":1759065000000,"o":109410,"h":109413.7,"l":109410,"c":109413.6,"v":8000,"usd":0.07311811}
{"ts":1759065060000,"o":109413.6,"h":109416,"l":109413.6,"c":109416,"v":103000,"usd":0.9413787}
{"ts":1759065120000,"o":109416,"h":109438.4,"l":109417.6,"c":109438.4,"v":127900,"usd":1.168802}
{"ts":1759065180000,"o":109438.4,"h":109438.3,"l":109423,"c":109423,"v":523700,"usd":4.78556334}
{"ts":1759065240000,"o":109423,"h":109422,"l":109422,"c":109422,"v":1000,"usd":0.0091389}
{"ts":1759065300000,"o":109422,"h":109422.1,"l":109422,"c":109422.1,"v":2100,"usd":0.01919169}
{"ts":1759065360000,"o":109422.1,"h":109424,"l":109422,"c":109424,"v":10700,"usd":0.09778598}
{"ts":1759065420000,"o":109424,"h":109424,"l":109424,"c":109424,"v":500,"usd":0.0045694}
{"ts":1759065480000,"o":109424,"h":109424,"l":109410,"c":109410,"v":139400,"usd":1.27403245}
{"ts":1759065540000,"o":109410,"h":109490,"l":109388.4,"c":109458.8,"v":441200,"usd":4.03103801}
{"ts":1759065600000,"o":109458.8,"h":109483.1,"l":109446.2,"c":109472.3,"v":128800,"usd":1.1765617}
{"ts":1759065660000,"o":109472.3,"h":109490,"l":109460,"c":109481,"v":94100,"usd":0.85956126}
{"ts":1759065720000,"o":109481,"h":109481,"l":109446.3,"c":109462.7,"v":185500,"usd":1.69452699}
{"ts":1759065780000,"o":109462.7,"h":109492,"l":109469,"c":109479.3,"v":133100,"usd":1.21563543}
{"ts":1759065840000,"o":109479.3,"h":109481.9,"l":109481.9,"c":109481.9,"v":47700,"usd":0.43568703}
{"ts":1759065900000,"o":109481.9,"h":109481,"l":109475,"c":109475,"v":20500,"usd":0.18724725}
{"ts":1759065960000,"o":109475,"h":109479.9,"l":109469,"c":109469,"v":16100,"usd":0.14706124}
{"ts":1759066020000,"o":109469,"h":109469.1,"l":109465,"c":109465,"v":147800,"usd":1.3501533}
{"ts":1759066080000,"o":109465,"h":109465,"l":109445.2,"c":109445.3,"v":2200,"usd":0.02009944}
{"ts":1759066140000,"o":109445.3,"h":109492,"l":109445.3,"c":109481,"v":254300,"usd":2.32280681}
{"ts":1759066200000,"o":109481,"h":109487.8,"l":109465.1,"c":109476,"v":187400,"usd":1.71171883}
{"ts":1759066260000,"o":109476,"h":109491,"l":109473,"c":109491,"v":96900,"usd":0.88502602}
{"ts":1759066320000,"o":109491,"h":109519.8,"l":109476.1,"c":109491,"v":326400,"usd":2.98048156}
{"ts":1759066380000,"o":109491,"h":109506.1,"l":109476.1,"c":109506.1,"v":6500,"usd":0.05936505}
{"ts":1759066440000,"o":109506.1,"h":109506.2,"l":109504,"c":109506.1,"v":111700,"usd":1.02003375}
{"ts":1759066500000,"o":109506.1,"h":109536.8,"l":109506.2,"c":109524,"v":365200,"usd":3.33427255}
{"ts":1759066560000,"o":109524,"h":109549,"l":109533.3,"c":109549,"v":104600,"usd":0.95487356}
{"ts":1759066620000,"o":109549,"h":109559.9,"l":109548.9,"c":109559.9,"v":59300,"usd":0.54130151}
{"ts":1759066680000,"o":109559.9,"h":109560,"l":109532.3,"c":109552.5,"v":410800,"usd":3.74959163}
{"ts":1759066740000,"o":109552.5,"h":109575.3,"l":109559.1,"c":109575.3,"v":18900,"usd":0.17249709}
{"ts":1759066800000,"o":109575.3,"h":109595.7,"l":109566.1,"c":109585.8,"v":570700,"usd":5.2082556}
{"ts":1759066860000,"o":109585.8,"h":109600,"l":109585.7,"c":109599.9,"v":11500,"usd":0.10493688}
{"ts":1759066920000,"o":109599.9,"h":109600,"l":109571,"c":109594.8,"v":177100,"usd":1.61592459}
{"ts":1759066980000,"o":109594.8,"h":109615,"l":109584,"c":109615,"v":301400,"usd":2.74987885}
{"ts":1759067040000,"o":109615,"h":109620,"l":109599,"c":109620,"v":98500,"usd":0.89858213}
{"ts":1759067100000,"o":109620,"h":109643.4,"l":109595,"c":109615,"v":212000,"usd":1.93404253}
{"ts":1759067160000,"o":109615,"h":109627.8,"l":109607,"c":109627.8,"v":78500,"usd":0.71611313}
{"ts":1759067220000,"o":109627.8,"h":109614.8,"l":109574.7,"c":109586.9,"v":72100,"usd":0.65785808}
{"ts":1759067280000,"o":109586.9,"h":109607.8,"l":109587.4,"c":109590.5,"v":120300,"usd":1.09764683}
{"ts":1759067340000,"o":109590.5,"h":109612.3,"l":109583,"c":109608.8,"v":92700,"usd":0.84587219}
{"ts":1759067400000,"o":109608.8,"h":109608.7,"l":109591.4,"c":109591.4,"v":20000,"usd":0.18248798}
{"ts":1759067460000,"o":109591.4,"h":109595.8,"l":109589,"c":109595.8,"v":74100,"usd":0.67616113}
{"ts":1759067520000,"o":109595.8,"h":109601.9,"l":109595.8,"c":109601.9,"v":87600,"usd":0.79929629}
{"ts":1759067580000,"o":109601.9,"h":109609,"l":109602,"c":109609,"v":4300,"usd":0.03923185}
{"ts":1759067640000,"o":109609,"h":109608.9,"l":109608.9,"c":109608.9,"v":1000,"usd":0.0091233}
{"ts":1759067700000,"o":109608.9,"h":109609,"l":109608.9,"c":109609,"v":20500,"usd":0.18702765}
{"ts":1759067760000,"o":109609,"h":109653.8,"l":109608,"c":109653.7,"v":722100,"usd":6.58652478}
{"ts":1759067820000,"o":109653.7,"h":109672.1,"l":109648.1,"c":109651,"v":397300,"usd":3.62318088}
{"ts":1759067880000,"o":109651,"h":109651,"l":109633.5,"c":109639.1,"v":16800,"usd":0.153225}
{"ts":1759067940000,"o":109639.1,"h":109639,"l":109637,"c":109637,"v":2700,"usd":0.02462636}
{"ts":1759068000000,"o":109637,"h":109633.5,"l":109633.5,"c":109633.5,"v":700,"usd":0.00638491}
{"ts":1759068060000,"o":109633.5,"h":109633.1,"l":109633,"c":109633.1,"v":2300,"usd":0.02097899}
{"ts":1759068120000,"o":109633.1,"h":109633,"l":109628,"c":109628,"v":182600,"usd":1.66558603}
{"ts":1759068180000,"o":109628,"h":109628.1,"l":109597.4,"c":109597.4,"v":36500,"usd":0.33296767}
{"ts":1759068240000,"o":109597.4,"h":109583.3,"l":109539.7,"c":109539.7,"v":128600,"usd":1.17369023}
{"ts":1759068300000,"o":109539.7,"h":109539.8,"l":109521.2,"c":109521.2,"v":59900,"usd":0.54686539}
{"ts":1759068360000,"o":109521.2,"h":109530,"l":109513.6,"c":109530,"v":196900,"usd":1.79794658}
{"ts":1759068420000,"o":109530,"h":109530.9,"l":109530.9,"c":109530.9,"v":300,"usd":0.00273894}
{"ts":1759068480000,"o":109530.9,"h":109566.9,"l":109529.1,"c":109537,"v":265000,"usd":2.4192466}
{"ts":1759068540000,"o":109537,"h":109556,"l":109528,"c":109528,"v":23700,"usd":0.2163661}
{"ts":1759068600000,"o":109528,"h":109526,"l":109515,"c":109516,"v":103000,"usd":0.94051063}
{"ts":1759068660000,"o":109516,"h":109550,"l":109527,"c":109543,"v":23300,"usd":0.2127048}
{"ts":1759068720000,"o":109543,"h":109532,"l":109528,"c":109528,"v":11500,"usd":0.10499351}
{"ts":1759068780000,"o":109528,"h":109532,"l":109528,"c":109532,"v":24000,"usd":0.21912178}
{"ts":1759068840000,"o":109532,"h":109532,"l":109532,"c":109532,"v":0,"usd":0}
{"ts":1759068900000,"o":109532,"h":109532,"l":109532,"c":109532,"v":1000,"usd":0.0091298}
{"ts":1759068960000,"o":109532,"h":109532,"l":109532,"c":109532,"v":500,"usd":0.0045649}
{"ts":1759069020000,"o":109532,"h":109532,"l":109532,"c":109532,"v":1000,"usd":0.0091298}
{"ts":1759069080000,"o":109532,"h":109552.9,"l":109532,"c":109552.9,"v":194300,"usd":1.77375154}
{"ts":1759069140000,"o":109552.9,"h":109570,"l":109553,"c":109570,"v":7000,"usd":0.0638937}
{"ts":1759069200000,"o":109570,"h":109608,"l":109570,"c":109608,"v":91500,"usd":0.83501765}
{"ts":1759069260000,"o":109608,"h":109655.1,"l":109628.4,"c":109655.1,"v":9600,"usd":0.08754847}
{"ts":1759069320000,"o":109655.1,"h":109667.1,"l":109654,"c":109654,"v":179900,"usd":1.64048635}
{"ts":1759069380000,"o":109654,"h":109664,"l":109655,"c":109664,"v":8000,"usd":0.07295385}
{"ts":1759069440000,"o":109664,"h":109687,"l":109665,"c":109671.4,"v":69900,"usd":0.6373215}
{"ts":1759069500000,"o":109671.4,"h":109671.5,"l":109671.4,"c":109671.5,"v":800,"usd":0.00729448}
{"ts":1759069560000,"o":109671.5,"h":109676,"l":109676,"c":109676,"v":500,"usd":0.0045589}
{"ts":1759069620000,"o":109676,"h":109706.9,"l":109682,"c":109706.9,"v":73400,"usd":0.66914194}
{"ts":1759069680000,"o":109706.9,"h":109710.9,"l":109703,"c":109703,"v":158700,"usd":1.44653903}
{"ts":1759069740000,"o":109703,"h":109703.1,"l":109696.3,"c":109696.3,"v":176300,"usd":1.6071258}
{"ts":1759069800000,"o":109696.3,"h":109705,"l":109696.9,"c":109705,"v":18400,"usd":0.1677323}
{"ts":1759069860000,"o":109705,"h":109736,"l":109710,"c":109710,"v":768500,"usd":7.00432686}
{"ts":1759069920000,"o":109710,"h":109710.9,"l":109702,"c":109702.1,"v":80700,"usd":0.73558371}
{"ts":1759069980000,"o":109702.1,"h":109702,"l":109669.2,"c":109669.2,"v":37000,"usd":0.33733189}
{"ts":1759070040000,"o":109669.2,"h":109669.2,"l":109651.1,"c":109651.1,"v":15600,"usd":0.14225738}
{"ts":1759070100000,"o":109651.1,"h":109651.2,"l":109651.1,"c":109651.1,"v":8500,"usd":0.0775183}
{"ts":1759070160000,"o":109651.1,"h":109651.1,"l":109650,"c":109650,"v":13300,"usd":0.12129391}
{"ts":1759070220000,"o":109650,"h":109650,"l":109649,"c":109649,"v":12900,"usd":0.11764676}
{"ts":1759070280000,"o":109649,"h":109649.1,"l":109625.2,"c":109648,"v":367900,"usd":3.35539756}
{"ts":1759070340000,"o":109648,"h":109662,"l":109649,"c":109662,"v":73800,"usd":0.6730336}
{"ts":1759070400000,"o":109662,"h":109664,"l":109649,"c":109649,"v":27200,"usd":0.24803727}
{"ts":1759070460000,"o":109649,"h":109648,"l":109645,"c":109645,"v":7700,"usd":0.07022537}
{"ts":1759070520000,"o":109645,"h":109656,"l":109645.1,"c":109656,"v":31200,"usd":0.28455072}
{"ts":1759070580000,"o":109656,"h":109677,"l":109652.1,"c":109668,"v":416600,"usd":3.7989628}
{"ts":1759070640000,"o":109668,"h":109677.9,"l":109634.3,"c":109677.9,"v":118800,"usd":1.08347756}
{"ts":1759070700000,"o":109677.9,"h":109677.9,"l":109640.1,"c":109673.2,"v":70300,"usd":0.64110998}
{"ts":1759070760000,"o":109673.2,"h":109705,"l":109681.9,"c":109686,"v":153000,"usd":1.39483186}
{"ts":1759070820000,"o":109686,"h":109707,"l":109684.1,"c":109707,"v":63700,"usd":0.58074038}
{"ts":1759070880000,"o":109707,"h":109728.9,"l":109682,"c":109725.8,"v":62000,"usd":0.56515305}
{"ts":1759070940000,"o":109725.8,"h":109725,"l":109707,"c":109714,"v":29900,"usd":0.27252972}
{"ts":1759071000000,"o":109714,"h":109760.9,"l":109704.9,"c":109760.9,"v":69900,"usd":0.63702655}
{"ts":1759071060000,"o":109760.9,"h":109767.5,"l":109760.9,"c":109767.5,"v":85300,"usd":0.77711261}
{"ts":1759071120000,"o":109767.5,"h":109891,"l":109767.5,"c":109847.5,"v":1716200,"usd":15.62520168}
{"ts":1759071180000,"o":109847.5,"h":109847.4,"l":109787.9,"c":109788,"v":545100,"usd":4.96335595}
{"ts":1759071240000,"o":109788,"h":109812,"l":109788,"c":109797.9,"v":20800,"usd":0.18943638}
{"ts":1759071300000,"o":109797.9,"h":109798,"l":109766.9,"c":109789,"v":289000,"usd":2.63247528}
{"ts":1759071360000,"o":109789,"h":109828.7,"l":109790.4,"c":109828.7,"v":195500,"usd":1.78036765}
{"ts":1759071420000,"o":109828.7,"h":109832.9,"l":109812.1,"c":109832.9,"v":245800,"usd":2.23812918}
{"ts":1759071480000,"o":109832.9,"h":109847.5,"l":109812.1,"c":109847.4,"v":176200,"usd":1.60432601}
{"ts":1759071540000,"o":109847.4,"h":109887.7,"l":109847.5,"c":109859.2,"v":220000,"usd":2.00257359}
{"ts":1759071600000,"o":109859.2,"h":109868,"l":109830,"c":109832,"v":157700,"usd":1.4356005}
{"ts":1759071660000,"o":109832,"h":109862,"l":109845.4,"c":109861.9,"v":42400,"usd":0.38594862}
{"ts":1759071720000,"o":109861.9,"h":109878.1,"l":109861.9,"c":109878.1,"v":170700,"usd":1.55375557}
{"ts":1759071780000,"o":109878.1,"h":109900,"l":109861.1,"c":109879,"v":923100,"usd":8.40032497}
{"ts":1759071840000,"o":109879,"h":109896.9,"l":109866,"c":109866,"v":20800,"usd":0.18929847}
{"ts":1759071900000,"o":109866,"h":109896.6,"l":109879,"c":109895,"v":233100,"usd":2.12109701}
{"ts":1759071960000,"o":109895,"h":109900,"l":109868,"c":109868,"v":146300,"usd":1.3312859}
{"ts":1759072020000,"o":109868,"h":109886.9,"l":109817.4,"c":109817.4,"v":203700,"usd":1.8541881}
{"ts":1759072080000,"o":109817.4,"h":109831,"l":109817.2,"c":109819,"v":42500,"usd":0.38699846}
{"ts":1759072140000,"o":109819,"h":109849,"l":109831,"c":109831,"v":267800,"usd":2.43800309}
{"ts":1759072200000,"o":109831,"h":109849,"l":109802.9,"c":109810,"v":577300,"usd":5.25690614}
{"ts":1759072260000,"o":109810,"h":109825.6,"l":109785,"c":109785,"v":752000,"usd":6.84795815}
{"ts":1759072320000,"o":109785,"h":109804.6,"l":109729,"c":109729,"v":382800,"usd":3.4872061}
{"ts":1759072380000,"o":109729,"h":109733.9,"l":109702.2,"c":109732,"v":195100,"usd":1.7783638}
{"ts":1759072440000,"o":109732,"h":109761.8,"l":109720.1,"c":109758,"v":51200,"usd":0.46654739}
{"ts":1759072500000,"o":109758,"h":109761.8,"l":109737.1,"c":109761.8,"v":100600,"usd":0.91664396}
{"ts":1759072560000,"o":109761.8,"h":109766,"l":109761.8,"c":109765.9,"v":6500,"usd":0.05921861}
{"ts":1759072620000,"o":109765.9,"h":109804.5,"l":109766,"c":109804.5,"v":8400,"usd":0.07652345}
{"ts":1759072680000,"o":109804.5,"h":109828.9,"l":109804.5,"c":109828.9,"v":114500,"usd":1.04265998}
{"ts":1759072740000,"o":109828.9,"h":109867.8,"l":109828.9,"c":109867.6,"v":150000,"usd":1.36531902}
{"ts":1759072800000,"o":109867.6,"h":109863,"l":109830,"c":109830,"v":176600,"usd":1.60790333}
{"ts":1759072860000,"o":109830,"h":109829.1,"l":109828,"c":109828,"v":49800,"usd":0.45343398}
{"ts":1759072920000,"o":109828,"h":109830,"l":109828.1,"c":109830,"v":5100,"usd":0.04643594}
{"ts":1759072980000,"o":109830,"h":109830,"l":109829.9,"c":109830,"v":700,"usd":0.0063735}
{"ts":1759073040000,"o":109830,"h":109830,"l":109794.9,"c":109800,"v":37000,"usd":0.33691576}
{"ts":1759073100000,"o":109800,"h":109794.1,"l":109794.1,"c":109794.1,"v":100,"usd":0.0009108}
{"ts":1759073160000,"o":109794.1,"h":109820,"l":109794.1,"c":109820,"v":15300,"usd":0.13933925}
{"ts":1759073220000,"o":109820,"h":109834.9,"l":109821,"c":109834.9,"v":6500,"usd":0.059183}
{"ts":1759073280000,"o":109834.9,"h":109884.9,"l":109835,"c":109884.9,"v":152900,"usd":1.39165938}
{"ts":1759073340000,"o":109884.9,"h":109900,"l":109874.2,"c":109874.2,"v":324100,"usd":2.94937029}
{"ts":1759073400000,"o":109874.2,"h":109884.7,"l":109878,"c":109884.7,"v":58600,"usd":0.53330663}
{"ts":1759073460000,"o":109884.7,"h":109899.9,"l":109888,"c":109888,"v":24400,"usd":0.22202108}
{"ts":1759073520000,"o":109888,"h":109889.9,"l":109889.9,"c":109889.9,"v":55000,"usd":0.5005}
{"ts":1759073580000,"o":109889.9,"h":109890,"l":109860,"c":109863.8,"v":151700,"usd":1.38049829}
{"ts":1759073640000,"o":109863.8,"h":109863.8,"l":109863.8,"c":109863.8,"v":0,"usd":0}
{"ts":1759073700000,"o":109863.8,"h":109865.7,"l":109859.1,"c":109859.1,"v":600,"usd":0.0054615}
{"ts":1759073760000,"o":109859.1,"h":109852.2,"l":109850,"c":109850,"v":38900,"usd":0.3541108}
{"ts":1759073820000,"o":109850,"h":109840,"l":109822.1,"c":109833.6,"v":84400,"usd":0.76846518}
{"ts":1759073880000,"o":109833.6,"h":109838,"l":109833.7,"c":109838,"v":21700,"usd":0.19757125}
{"ts":1759073940000,"o":109838,"h":109854.5,"l":109838,"c":109854.5,"v":91800,"usd":0.83575856}
{"ts":1759074000000,"o":109854.5,"h":109854.4,"l":109801.6,"c":109801.6,"v":142400,"usd":1.29653017}
{"ts":1759074060000,"o":109801.6,"h":109834.3,"l":109801.6,"c":109813.9,"v":118600,"usd":1.07998993}
{"ts":1759074120000,"o":109813.9,"h":109852.2,"l":109810.7,"c":109852.2,"v":368500,"usd":3.35511484}
{"ts":1759074180000,"o":109852.2,"h":109874,"l":109851,"c":109874,"v":125800,"usd":1.14508192}
{"ts":1759074240000,"o":109874,"h":109900,"l":109869,"c":109900,"v":26100,"usd":0.23754356}
{"ts":1759074300000,"o":109900,"h":109930.7,"l":109898,"c":109930.6,"v":88500,"usd":0.80516988}
{"ts":1759074360000,"o":109930.6,"h":109945,"l":109906.8,"c":109930,"v":220800,"usd":2.00855958}
{"ts":1759074420000,"o":109930,"h":109959.8,"l":109931,"c":109950.9,"v":362100,"usd":3.29309786}
{"ts":1759074480000,"o":109950.9,"h":109959.8,"l":109913.1,"c":109959.5,"v":168000,"usd":1.52807291}
{"ts":1759074540000,"o":109959.5,"h":109999,"l":109959.7,"c":109998.9,"v":862400,"usd":7.84210956}
{"ts":1759074600000,"o":109998.9,"h":109998.9,"l":109962.9,"c":109977.3,"v":581000,"usd":5.28260119}
{"ts":1759074660000,"o":109977.3,"h":109977.3,"l":109973,"c":109973,"v":90400,"usd":0.82198952}
{"ts":1759074720000,"o":109973,"h":109977.9,"l":109959.8,"c":109977.9,"v":163400,"usd":1.48597279}
{"ts":1759074780000,"o":109977.9,"h":109984,"l":109977.9,"c":109983.9,"v":39900,"usd":0.36279758}
{"ts":1759074840000,"o":109983.9,"h":109985,"l":109963.1,"c":109963.1,"v":110400,"usd":1.0037856}
{"ts":1759074900000,"o":109963.1,"h":110011.9,"l":109964,"c":110011.9,"v":336500,"usd":3.05915282}
{"ts":1759074960000,"o":110011.9,"h":110040.6,"l":109987.4,"c":110019.2,"v":422500,"usd":3.83998754}
{"ts":1759075020000,"o":110019.2,"h":110041,"l":110012,"c":110017.1,"v":226700,"usd":2.06048866}
{"ts":1759075080000,"o":110017.1,"h":110038.4,"l":110017,"c":110017,"v":232500,"usd":2.11292618}
{"ts":1759075140000,"o":110017,"h":110018.9,"l":110018,"c":110018.9,"v":62500,"usd":0.5680874}
{"ts":1759075200000,"o":110018.9,"h":110038,"l":110019,"c":110038,"v":4900,"usd":0.04453507}
{"ts":1759075260000,"o":110038,"h":110067.4,"l":110038.3,"c":110067.4,"v":928500,"usd":8.43763089}
{"ts":1759075320000,"o":110067.4,"h":110091,"l":110067.4,"c":110083.9,"v":454600,"usd":4.12953612}
{"ts":1759075380000,"o":110083.9,"h":110135.6,"l":110084,"c":110135.5,"v":347200,"usd":3.15326579}
{"ts":1759075440000,"o":110135.5,"h":110137.2,"l":110105.9,"c":110116.6,"v":1579600,"usd":14.34565344}
{"ts":1759075500000,"o":110116.6,"h":110159.2,"l":110105,"c":110159.2,"v":1207000,"usd":10.95882113}
{"ts":1759075560000,"o":110159.2,"h":110186,"l":110159.2,"c":110186,"v":439500,"usd":3.98902431}
{"ts":1759075620000,"o":110186,"h":110222,"l":110186,"c":110222,"v":232600,"usd":2.11077527}
{"ts":1759075680000,"o":110222,"h":110387.2,"l":110222,"c":110331,"v":2962000,"usd":26.8481568}
{"ts":1759075740000,"o":110331,"h":110345.1,"l":110273.5,"c":110289.5,"v":745100,"usd":6.75522255}
{"ts":1759075800000,"o":110289.5,"h":110289.5,"l":110200,"c":110207.2,"v":289500,"usd":2.62653366}
{"ts":1759075860000,"o":110207.2,"h":110231,"l":110177.9,"c":110195.9,"v":177900,"usd":1.61435255}
{"ts":1759075920000,"o":110195.9,"h":110219.1,"l":110189.5,"c":110213,"v":155500,"usd":1.41109989}
{"ts":1759075980000,"o":110213,"h":110226.6,"l":110189.7,"c":110189.7,"v":105100,"usd":0.95358188}
{"ts":1759076040000,"o":110189.7,"h":110221,"l":110189.7,"c":110221,"v":155800,"usd":1.4138506}
{"ts":1759076100000,"o":110221,"h":110270,"l":110151.4,"c":110184.2,"v":374700,"usd":3.39901968}
{"ts":1759076160000,"o":110184.2,"h":110178.2,"l":110120.7,"c":110140,"v":92500,"usd":0.83982518}
{"ts":1759076220000,"o":110140,"h":110130,"l":110048.5,"c":110075.5,"v":737700,"usd":6.70028305}
{"ts":1759076280000,"o":110075.5,"h":110076,"l":110055.2,"c":110055.2,"v":85600,"usd":0.7777412}
{"ts":1759076340000,"o":110055.2,"h":110065.8,"l":110032.1,"c":110055.8,"v":216900,"usd":1.9710053}
{"ts":1759076400000,"o":110055.8,"h":110111.8,"l":110058.7,"c":110102,"v":134200,"usd":1.21904122}
{"ts":1759076460000,"o":110102,"h":110108.1,"l":110092.5,"c":110108.1,"v":162600,"usd":1.47678096}
{"ts":1759076520000,"o":110108.1,"h":110121.9,"l":110105.1,"c":110106,"v":93900,"usd":0.85273431}
{"ts":1759076580000,"o":110106,"h":110150,"l":110108,"c":110150,"v":84700,"usd":0.76912193}
{"ts":1759076640000,"o":110150,"h":110202.8,"l":110151,"c":110198,"v":116000,"usd":1.05276776}
{"ts":1759076700000,"o":110198,"h":110203,"l":110179,"c":110179,"v":21100,"usd":0.19148228}
{"ts":1759076760000,"o":110179,"h":110176.6,"l":110164,"c":110164.9,"v":63500,"usd":0.57638122}
{"ts":1759076820000,"o":110164.9,"h":110164,"l":110123.4,"c":110155.9,"v":41300,"usd":0.3749651}
{"ts":1759076880000,"o":110155.9,"h":110154.1,"l":110132.5,"c":110132.5,"v":154800,"usd":1.40538495}
{"ts":1759076940000,"o":110132.5,"h":110153.8,"l":110132.6,"c":110148,"v":160100,"usd":1.45364815}
{"ts":1759077000000,"o":110148,"h":110154,"l":110134,"c":110134,"v":47600,"usd":0.43213599}
{"ts":1759077060000,"o":110134,"h":110160,"l":110133.1,"c":110141,"v":124200,"usd":1.12754555}
{"ts":1759077120000,"o":110141,"h":110139,"l":110100.1,"c":110100.1,"v":497200,"usd":4.51496821}
{"ts":1759077180000,"o":110100.1,"h":110103,"l":110083.6,"c":110103,"v":218200,"usd":1.9818766}
{"ts":1759077240000,"o":110103,"h":110102.9,"l":110077.1,"c":110077.1,"v":27700,"usd":0.25162798}
{"ts":1759077300000,"o":110077.1,"h":110096.9,"l":110076.4,"c":110094,"v":127200,"usd":1.15554914}
{"ts":1759077360000,"o":110094,"h":110087.8,"l":110045.9,"c":110045.9,"v":10000,"usd":0.090858}
{"ts":1759077420000,"o":110045.9,"h":110064.2,"l":110032.3,"c":110032.3,"v":44200,"usd":0.40164651}
{"ts":1759077480000,"o":110032.3,"h":110032.4,"l":110032.3,"c":110032.3,"v":8200,"usd":0.07452324}
{"ts":1759077540000,"o":110032.3,"h":110032.3,"l":110000,"c":110000,"v":208200,"usd":1.89218823}
{"ts":1759077600000,"o":110000,"h":110032.3,"l":110000.1,"c":110032.3,"v":161300,"usd":1.46616664}
{"ts":1759077660000,"o":110032.3,"h":110081.7,"l":110032.2,"c":110081.7,"v":12500,"usd":0.11358401}
{"ts":1759077720000,"o":110081.7,"h":110093.1,"l":110082,"c":110093,"v":191300,"usd":1.73762636}
{"ts":1759077780000,"o":110093,"h":110155.8,"l":110118.7,"c":110155.8,"v":10800,"usd":0.098069}
{"ts":1759077840000,"o":110155.8,"h":110184.7,"l":110159.7,"c":110171.6,"v":343800,"usd":3.12086512}
{"ts":1759077900000,"o":110171.6,"h":110171.5,"l":110139.8,"c":110139.8,"v":18300,"usd":0.16611375}
{"ts":1759077960000,"o":110139.8,"h":110154.9,"l":110139.8,"c":110154,"v":31500,"usd":0.28597057}
{"ts":1759078020000,"o":110154,"h":110175,"l":110141.4,"c":110152,"v":50700,"usd":0.46020227}
{"ts":1759078080000,"o":110152,"h":110156.7,"l":110148,"c":110156.6,"v":3300,"usd":0.02995805}
{"ts":1759078140000,"o":110156.6,"h":110156.9,"l":110156.7,"c":110156.9,"v":13500,"usd":0.122553}
{"ts":1759078200000,"o":110156.9,"h":110156.9,"l":110156.9,"c":110156.9,"v":7600,"usd":0.0689928}
{"ts":1759078260000,"o":110156.9,"h":110156.9,"l":110123.6,"c":110143.4,"v":70100,"usd":0.63639259}
{"ts":1759078320000,"o":110143.4,"h":110156,"l":110156,"c":110156,"v":900,"usd":0.0081702}
{"ts":1759078380000,"o":110156,"h":110199.9,"l":110156,"c":110199.9,"v":163400,"usd":1.48311599}
{"ts":1759078440000,"o":110199.9,"h":110210.8,"l":110199.9,"c":110207,"v":97000,"usd":0.88014453}
{"ts":1759078500000,"o":110207,"h":110209.6,"l":110197,"c":110197,"v":102700,"usd":0.93194841}
{"ts":1759078560000,"o":110197,"h":110196,"l":110176.2,"c":110179.5,"v":72100,"usd":0.65434156}
{"ts":1759078620000,"o":110179.5,"h":110179.5,"l":110145.5,"c":110155.9,"v":30800,"usd":0.27960699}
{"ts":1759078680000,"o":110155.9,"h":110207.7,"l":110164,"c":110187.1,"v":62200,"usd":0.56453112}
{"ts":1759078740000,"o":110187.1,"h":110210.8,"l":110170.5,"c":110170.5,"v":167000,"usd":1.51571188}
{"ts":1759078800000,"o":110170.5,"h":110214.9,"l":110170.6,"c":110202.3,"v":106800,"usd":0.96922564}
{"ts":1759078860000,"o":110202.3,"h":110253.1,"l":110179.9,"c":110242,"v":328200,"usd":2.97776804}
{"ts":1759078920000,"o":110242,"h":110243.1,"l":110208.5,"c":110208.5,"v":60700,"usd":0.55064931}
{"ts":1759078980000,"o":110208.5,"h":110242.1,"l":110196,"c":110235.1,"v":49100,"usd":0.4455004}
{"ts":1759079040000,"o":110235.1,"h":110254.3,"l":110231.1,"c":110254.3,"v":55500,"usd":0.50347087}
{"ts":1759079100000,"o":110254.3,"h":110298,"l":110241.3,"c":110289,"v":71100,"usd":0.64473875}
{"ts":1759079160000,"o":110289,"h":110300,"l":110269,"c":110289.2,"v":384500,"usd":3.48598059}
{"ts":1759079220000,"o":110289.2,"h":110358.9,"l":110289,"c":110289,"v":813000,"usd":7.37027891}
{"ts":1759079280000,"o":110289,"h":110338.4,"l":110280,"c":110280,"v":189700,"usd":1.71960349}
{"ts":1759079340000,"o":110280,"h":110309,"l":110260,"c":110264,"v":380400,"usd":3.44931831}
{"ts":1759079400000,"o":110264,"h":110306,"l":110260.9,"c":110265.2,"v":54100,"usd":0.49050442}
{"ts":1759079460000,"o":110265.2,"h":110296.4,"l":110271.7,"c":110271.7,"v":13400,"usd":0.12150096}
{"ts":1759079520000,"o":110271.7,"h":110300,"l":110262.1,"c":110300,"v":172500,"usd":1.56412945}
{"ts":1759079580000,"o":110300,"h":110300,"l":110268,"c":110297.1,"v":60400,"usd":0.54765261}
{"ts":1759079640000,"o":110297.1,"h":110336.4,"l":110288.6,"c":110311.9,"v":201500,"usd":1.82664705}
{"ts":1759079700000,"o":110311.9,"h":110336.4,"l":110313.8,"c":110317.9,"v":159000,"usd":1.44117846}
{"ts":1759079760000,"o":110317.9,"h":110320,"l":110297,"c":110300,"v":191600,"usd":1.73676829}
{"ts":1759079820000,"o":110300,"h":110311.7,"l":110296.9,"c":110297,"v":14600,"usd":0.13236646}
{"ts":1759079880000,"o":110297,"h":110325.1,"l":110276.8,"c":110279,"v":58600,"usd":0.53123149}
{"ts":1759079940000,"o":110279,"h":110300.9,"l":110266.1,"c":110266.1,"v":158000,"usd":1.43265541}
{"ts":1759080000000,"o":110266.1,"h":110283.2,"l":110236.6,"c":110264.6,"v":82500,"usd":0.74826991}
{"ts":1759080060000,"o":110264.6,"h":110264.5,"l":110235,"c":110235,"v":51600,"usd":0.4680658}
{"ts":1759080120000,"o":110235,"h":110234.6,"l":110184.9,"c":110184.9,"v":66900,"usd":0.60708551}
{"ts":1759080180000,"o":110184.9,"h":110199.9,"l":110179.5,"c":110181.4,"v":56000,"usd":0.50823645}
{"ts":1759080240000,"o":110181.4,"h":110197.8,"l":110160,"c":110160,"v":50100,"usd":0.45470159}
{"ts":1759080300000,"o":110160,"h":110178,"l":110140,"c":110140,"v":125900,"usd":1.1430014}
{"ts":1759080360000,"o":110140,"h":110156.1,"l":110115,"c":110156.1,"v":83100,"usd":0.75459149}
{"ts":1759080420000,"o":110156.1,"h":110156.1,"l":110125.9,"c":110152.9,"v":173000,"usd":1.57069488}
{"ts":1759080480000,"o":110152.9,"h":110199.5,"l":110132.1,"c":110199.4,"v":277700,"usd":2.52087364}
{"ts":1759080540000,"o":110199.4,"h":110225.5,"l":110185.1,"c":110187.9,"v":229400,"usd":2.08154109}
{"ts":1759080600000,"o":110187.9,"h":110187.9,"l":110171.1,"c":110181.8,"v":139000,"usd":1.26150338}
{"ts":1759080660000,"o":110181.8,"h":110200,"l":110167.1,"c":110167.1,"v":191900,"usd":1.74179072}
{"ts":1759080720000,"o":110167.1,"h":110184,"l":110153.5,"c":110175.4,"v":55100,"usd":0.50013967}
{"ts":1759080780000,"o":110175.4,"h":110208.8,"l":110177,"c":110196,"v":108400,"usd":0.98375227}
{"ts":1759080840000,"o":110196,"h":110204.1,"l":110186,"c":110199.1,"v":5600,"usd":0.05082186}
{"ts":1759080900000,"o":110199.1,"h":110209.9,"l":110191.9,"c":110209.9,"v":7200,"usd":0.06533652}
{"ts":1759080960000,"o":110209.9,"h":110240,"l":110210,"c":110227,"v":25700,"usd":0.23314233}
{"ts":1759081020000,"o":110227,"h":110280.5,"l":110227,"c":110280.5,"v":79600,"usd":0.72194618}
{"ts":1759081080000,"o":110280.5,"h":110316.1,"l":110279,"c":110290.1,"v":49900,"usd":0.4524384}
{"ts":1759081140000,"o":110290.1,"h":110323.4,"l":110279.2,"c":110305.1,"v":35100,"usd":0.31821215}
{"ts":1759081200000,"o":110305.1,"h":110319.6,"l":110280.7,"c":110319.6,"v":172400,"usd":1.56296375}
{"ts":1759081260000,"o":110319.6,"h":110334.2,"l":110291.9,"c":110334.2,"v":145400,"usd":1.3179875}
{"ts":1759081320000,"o":110334.2,"h":110346.9,"l":110309.1,"c":110346.9,"v":834200,"usd":7.56056359}
{"ts":1759081380000,"o":110346.9,"h":110359,"l":110323.5,"c":110324,"v":64500,"usd":0.58459305}
{"ts":1759081440000,"o":110324,"h":110349,"l":110330,"c":110330,"v":18600,"usd":0.16856269}
{"ts":1759081500000,"o":110330,"h":110336,"l":110304.5,"c":110323.1,"v":46000,"usd":0.41699631}
{"ts":1759081560000,"o":110323.1,"h":110331,"l":110303,"c":110331,"v":29200,"usd":0.26467706}
{"ts":1759081620000,"o":110331,"h":110331,"l":110295.3,"c":110316,"v":323300,"usd":2.93090014}
{"ts":1759081680000,"o":110316,"h":110350,"l":110333,"c":110344,"v":5100,"usd":0.04622091}
{"ts":1759081740000,"o":110344,"h":110332,"l":110285.1,"c":110285.1,"v":18300,"usd":0.16589342}
{"ts":1759081800000,"o":110285.1,"h":110303.9,"l":110258.7,"c":110258.7,"v":41400,"usd":0.3753779}
{"ts":1759081860000,"o":110258.7,"h":110277.5,"l":110258.7,"c":110277.5,"v":22700,"usd":0.20587587}
{"ts":1759081920000,"o":110277.5,"h":110258,"l":110251.7,"c":110251.7,"v":27100,"usd":0.24579782}
{"ts":1759081980000,"o":110251.7,"h":110250,"l":110233.8,"c":110233.8,"v":20700,"usd":0.18776634}
{"ts":1759082040000,"o":110233.8,"h":110239.9,"l":110210,"c":110210,"v":119800,"usd":1.08686059}
{"ts":1759082100000,"o":110210,"h":110212,"l":110200,"c":110212,"v":42400,"usd":0.384751}
{"ts":1759082160000,"o":110212,"h":110214,"l":110165.7,"c":110168,"v":67600,"usd":0.61358497}
{"ts":1759082220000,"o":110168,"h":110197.9,"l":110167.9,"c":110191.9,"v":63200,"usd":0.57363387}
{"ts":1759082280000,"o":110191.9,"h":110198,"l":110192,"c":110198,"v":3500,"usd":0.0317623}
{"ts":1759082340000,"o":110198,"h":110212.9,"l":110182.7,"c":110200,"v":62200,"usd":0.5644406}
{"ts":1759082400000,"o":110200,"h":110208,"l":110182.8,"c":110200,"v":92100,"usd":0.83586727}
{"ts":1759082460000,"o":110200,"h":110234.2,"l":110186.3,"c":110193.9,"v":128400,"usd":1.16488504}
{"ts":1759082520000,"o":110193.9,"h":110206,"l":110189.3,"c":110206,"v":5000,"usd":0.0453734}
{"ts":1759082580000,"o":110206,"h":110207,"l":110181.4,"c":110206,"v":62700,"usd":0.56896902}
{"ts":1759082640000,"o":110206,"h":110243.6,"l":110203,"c":110242.8,"v":76400,"usd":0.69307294}
{"ts":1759082700000,"o":110242.8,"h":110231.3,"l":110200,"c":110200,"v":38000,"usd":0.34478046}
{"ts":1759082760000,"o":110200,"h":110190,"l":110176,"c":110183.9,"v":151800,"usd":1.37776612}
{"ts":1759082820000,"o":110183.9,"h":110192.9,"l":110184,"c":110187.6,"v":14500,"usd":0.13158911}
{"ts":1759082880000,"o":110187.6,"h":110187.6,"l":110160.6,"c":110160.6,"v":320300,"usd":2.90722254}
{"ts":1759082940000,"o":110160.6,"h":110163.1,"l":110106,"c":110106,"v":89000,"usd":0.80810087}
{"ts":1759083000000,"o":110106,"h":110112,"l":110106,"c":110106,"v":82400,"usd":0.74836824}
{"ts":1759083060000,"o":110106,"h":110106,"l":110080,"c":110080,"v":46900,"usd":0.42597687}
{"ts":1759083120000,"o":110080,"h":110088,"l":110077.9,"c":110088,"v":42400,"usd":0.38515414}
{"ts":1759083180000,"o":110088,"h":110088,"l":110044.7,"c":110044.7,"v":65300,"usd":0.59332828}
{"ts":1759083240000,"o":110044.7,"h":110102.4,"l":110044.7,"c":110102.4,"v":142900,"usd":1.29809784}
{"ts":1759083300000,"o":110102.4,"h":110130.8,"l":110096.6,"c":110097.3,"v":110100,"usd":0.99976864}
{"ts":1759083360000,"o":110097.3,"h":110111,"l":110097.1,"c":110105.8,"v":44700,"usd":0.40595533}
{"ts":1759083420000,"o":110105.8,"h":110159.7,"l":110113.1,"c":110115.9,"v":376300,"usd":3.41651699}
{"ts":1759083480000,"o":110115.9,"h":110148.9,"l":110115.9,"c":110132.6,"v":24900,"usd":0.2260832}
{"ts":1759083540000,"o":110132.6,"h":110149,"l":110133,"c":110137,"v":73500,"usd":0.66734571}
{"ts":1759083600000,"o":110137,"h":110155,"l":110142.1,"c":110155,"v":12100,"usd":0.10985252}
{"ts":1759083660000,"o":110155,"h":110163,"l":110148,"c":110163,"v":9100,"usd":0.0826069}
{"ts":1759083720000,"o":110163,"h":110154,"l":110154,"c":110154,"v":4100,"usd":0.03722062}
{"ts":1759083780000,"o":110154,"h":110172,"l":110160,"c":110172,"v":2100,"usd":0.01906207}
{"ts":1759083840000,"o":110172,"h":110172,"l":110124.9,"c":110124.9,"v":226300,"usd":2.0543998}
{"ts":1759083900000,"o":110124.9,"h":110114.2,"l":110100.1,"c":110100.1,"v":200500,"usd":1.82088441}
{"ts":1759083960000,"o":110100.1,"h":110128.2,"l":110100.1,"c":110126.1,"v":40700,"usd":0.36959854}
{"ts":1759084020000,"o":110126.1,"h":110126.1,"l":110126.1,"c":110126.1,"v":0,"usd":0}
{"ts":1759084080000,"o":110126.1,"h":110126,"l":110113,"c":110113,"v":5000,"usd":0.04540305}
{"ts":1759084140000,"o":110113,"h":110113,"l":110100.3,"c":110104,"v":52400,"usd":0.47592209}
{"ts":1759084200000,"o":110104,"h":110115,"l":110112.8,"c":110115,"v":603800,"usd":5.48346988}
{"ts":1759084260000,"o":110115,"h":110116.9,"l":110111.8,"c":110111.8,"v":6800,"usd":0.06175324}
{"ts":1759084320000,"o":110111.8,"h":110108.3,"l":110108.2,"c":110108.3,"v":7300,"usd":0.0662986}
{"ts":1759084380000,"o":110108.3,"h":110117.9,"l":110108.3,"c":110117.9,"v":9800,"usd":0.08899654}
{"ts":1759084440000,"o":110117.9,"h":110118,"l":110117.9,"c":110118,"v":700,"usd":0.00635684}
{"ts":1759084500000,"o":110118,"h":110171.9,"l":110118,"c":110163,"v":102000,"usd":0.92610193}
{"ts":1759084560000,"o":110163,"h":110168,"l":110164,"c":110168,"v":21200,"usd":0.19244065}
{"ts":1759084620000,"o":110168,"h":110169,"l":110168.9,"c":110168.9,"v":8400,"usd":0.0762468}
{"ts":1759084680000,"o":110168.9,"h":110169,"l":110139.1,"c":110139.1,"v":280100,"usd":2.54268753}
{"ts":1759084740000,"o":110139.1,"h":110139.1,"l":110139.1,"c":110139.1,"v":1500,"usd":0.0136191}
{"ts":1759084800000,"o":110139.1,"h":110139.2,"l":110139.1,"c":110139.2,"v":39200,"usd":0.35591248}
{"ts":1759084860000,"o":110139.2,"h":110183.5,"l":110140,"c":110161.7,"v":32700,"usd":0.29682615}
{"ts":1759084920000,"o":110161.7,"h":110167,"l":110164,"c":110167,"v":700,"usd":0.00635412}
{"ts":1759084980000,"o":110167,"h":110169,"l":110167,"c":110169,"v":1900,"usd":0.01724633}
{"ts":1759085040000,"o":110169,"h":110173,"l":110169,"c":110172.9,"v":3000,"usd":0.02723059}
{"ts":1759085100000,"o":110172.9,"h":110174,"l":110173,"c":110174,"v":10000,"usd":0.090766}
{"ts":1759085160000,"o":110174,"h":110173.1,"l":110173.1,"c":110173.1,"v":200,"usd":0.00181532}
{"ts":1759085220000,"o":110173.1,"h":110182,"l":110176.9,"c":110182,"v":62500,"usd":0.56726825}
{"ts":1759085280000,"o":110182,"h":110213.3,"l":110194,"c":110213.2,"v":29400,"usd":0.26676948}
{"ts":1759085340000,"o":110213.2,"h":110213.2,"l":110213.2,"c":110213.2,"v":1700,"usd":0.01542461}
{"ts":1759085400000,"o":110213.2,"h":110213.2,"l":110209,"c":110209.1,"v":61500,"usd":0.55801049}
{"ts":1759085460000,"o":110209.1,"h":110209,"l":110193.2,"c":110193.2,"v":58800,"usd":0.53353866}
{"ts":1759085520000,"o":110193.2,"h":110197,"l":110193,"c":110197,"v":6900,"usd":0.06261691}
{"ts":1759085580000,"o":110197,"h":110197,"l":110197,"c":110197,"v":0,"usd":0}
{"ts":1759085640000,"o":110197,"h":110210.9,"l":110197,"c":110210.9,"v":10200,"usd":0.09255749}
{"ts":1759085700000,"o":110210.9,"h":110249.5,"l":110213.3,"c":110249.4,"v":148700,"usd":1.3490897}
{"ts":1759085760000,"o":110249.4,"h":110249.4,"l":110237.1,"c":110237.2,"v":43700,"usd":0.39637816}
{"ts":1759085820000,"o":110237.2,"h":110241.5,"l":110241.5,"c":110241.5,"v":500,"usd":0.0045355}
{"ts":1759085880000,"o":110241.5,"h":110250,"l":110250,"c":110250,"v":3500,"usd":0.03174605}
{"ts":1759085940000,"o":110250,"h":110269.2,"l":110249.9,"c":110269.2,"v":6400,"usd":0.05804571}
{"ts":1759086000000,"o":110269.2,"h":110273.8,"l":110270,"c":110273.8,"v":5500,"usd":0.0498758}
{"ts":1759086060000,"o":110273.8,"h":110274,"l":110273.9,"c":110274,"v":3600,"usd":0.03264588}
{"ts":1759086120000,"o":110274,"h":110274,"l":110273.9,"c":110274,"v":5500,"usd":0.04987565}
{"ts":1759086180000,"o":110274,"h":110276,"l":110276,"c":110276,"v":1500,"usd":0.0136023}
{"ts":1759086240000,"o":110276,"h":110276,"l":110276,"c":110276,"v":1600,"usd":0.01450912}
{"ts":1759086300000,"o":110276,"h":110277,"l":110277,"c":110277,"v":8000,"usd":0.0725448}
{"ts":1759086360000,"o":110277,"h":110296.3,"l":110277,"c":110296.2,"v":45000,"usd":0.40803335}
{"ts":1759086420000,"o":110296.2,"h":110334.5,"l":110296.3,"c":110321,"v":126300,"usd":1.14474487}
{"ts":1759086480000,"o":110321,"h":110321,"l":110240,"c":110240.1,"v":276700,"usd":2.50905552}
{"ts":1759086540000,"o":110240.1,"h":110241.5,"l":110236.2,"c":110236.3,"v":8200,"usd":0.07438436}
{"ts":1759086600000,"o":110236.3,"h":110236.3,"l":110210,"c":110210,"v":30000,"usd":0.27216656}
{"ts":1759086660000,"o":110210,"h":110210,"l":110139.4,"c":110139.4,"v":72400,"usd":0.65710388}
{"ts":1759086720000,"o":110139.4,"h":110133.8,"l":110130.1,"c":110130.1,"v":4200,"usd":0.0381366}
{"ts":1759086780000,"o":110130.1,"h":110130.2,"l":110130.1,"c":110130.1,"v":6000,"usd":0.0544812}
{"ts":1759086840000,"o":110130.1,"h":110130.1,"l":110130.1,"c":110130.1,"v":1000,"usd":0.0090802}
{"ts":1759086900000,"o":110130.1,"h":110130.1,"l":110110,"c":110110,"v":591000,"usd":5.36661352}
{"ts":1759086960000,"o":110110,"h":110100.1,"l":110100.1,"c":110100.1,"v":217500,"usd":1.9754655}
{"ts":1759087020000,"o":110100.1,"h":110134,"l":110100,"c":110134,"v":45100,"usd":0.40959752}
{"ts":1759087080000,"o":110134,"h":110192.3,"l":110136,"c":110184.1,"v":85100,"usd":0.77237723}
{"ts":1759087140000,"o":110184.1,"h":110201.3,"l":110182,"c":110201.3,"v":74300,"usd":0.67423117}
{"ts":1759087200000,"o":110201.3,"h":110218.5,"l":110201.9,"c":110203.9,"v":36900,"usd":0.33479569}
{"ts":1759087260000,"o":110203.9,"h":110220,"l":110208.4,"c":110220,"v":2400,"usd":0.02177535}
{"ts":1759087320000,"o":110220,"h":110250.8,"l":110220,"c":110250.8,"v":40200,"usd":0.36469842}
{"ts":1759087380000,"o":110250.8,"h":110260,"l":110252,"c":110258,"v":36200,"usd":0.32831641}
{"ts":1759087440000,"o":110258,"h":110256,"l":110239.6,"c":110239.7,"v":11300,"usd":0.10249666}
{"ts":1759087500000,"o":110239.7,"h":110277.2,"l":110240,"c":110277.1,"v":10700,"usd":0.09704749}
{"ts":1759087560000,"o":110277.1,"h":110277.1,"l":110277.1,"c":110277.1,"v":0,"usd":0}
{"ts":1759087620000,"o":110277.1,"h":110348.1,"l":110278,"c":110306.7,"v":251700,"usd":2.28135339}
{"ts":1759087680000,"o":110306.7,"h":110327.9,"l":110306.7,"c":110313.6,"v":18700,"usd":0.16950143}
{"ts":1759087740000,"o":110313.6,"h":110314,"l":110313.9,"c":110314,"v":4300,"usd":0.0389795}
{"ts":1759087800000,"o":110314,"h":110334,"l":110318.1,"c":110322,"v":62800,"usd":0.56920499}
{"ts":1759087860000,"o":110322,"h":110326,"l":110322,"c":110322,"v":20000,"usd":0.1812822}
{"ts":1759087920000,"o":110322,"h":110322,"l":110272.1,"c":110281,"v":690100,"usd":6.25642369}
{"ts":1759087980000,"o":110281,"h":110294.2,"l":110282.9,"c":110294.2,"v":2000,"usd":0.0181341}
{"ts":1759088040000,"o":110294.2,"h":110294.3,"l":110294.2,"c":110294.2,"v":7700,"usd":0.06981359}
{"ts":1759088100000,"o":110294.2,"h":110326.1,"l":110294.3,"c":110325,"v":176600,"usd":1.60103475}
{"ts":1759088160000,"o":110325,"h":110322,"l":110305.6,"c":110307,"v":17800,"usd":0.16135405}
{"ts":1759088220000,"o":110307,"h":110310.7,"l":110303.1,"c":110303.1,"v":89900,"usd":0.81498805}
{"ts":1759088280000,"o":110303.1,"h":110303.1,"l":110303.1,"c":110303.1,"v":100,"usd":0.00090659}
{"ts":1759088340000,"o":110303.1,"h":110303.1,"l":110289.7,"c":110289.7,"v":25400,"usd":0.23027677}
{"ts":1759088400000,"o":110289.7,"h":110289.8,"l":110289.8,"c":110289.8,"v":13500,"usd":0.1224045}
{"ts":1759088460000,"o":110289.8,"h":110299,"l":110289.8,"c":110297,"v":125100,"usd":1.13425719}
{"ts":1759088520000,"o":110297,"h":110297,"l":110297,"c":110297,"v":1000,"usd":0.0090664}
{"ts":1759088580000,"o":110297,"h":110306.9,"l":110297,"c":110306.9,"v":118100,"usd":1.07071214}
{"ts":1759088640000,"o":110306.9,"h":110307,"l":110306.9,"c":110306.9,"v":1800,"usd":0.01631808}
{"ts":1759088700000,"o":110306.9,"h":110320,"l":110306.9,"c":110320,"v":85800,"usd":0.7778274}
{"ts":1759088760000,"o":110320,"h":110323.4,"l":110323.4,"c":110323.4,"v":8100,"usd":0.07342083}
{"ts":1759088820000,"o":110323.4,"h":110331.8,"l":110323.4,"c":110331.8,"v":106700,"usd":0.96713106}
{"ts":1759088880000,"o":110331.8,"h":110340,"l":110331.8,"c":110340,"v":61000,"usd":0.55287794}
{"ts":1759088940000,"o":110340,"h":110344.8,"l":110340,"c":110344.8,"v":90700,"usd":0.82200467}
{"ts":1759089000000,"o":110344.8,"h":110372.2,"l":110355.6,"c":110372.1,"v":11700,"usd":0.10601004}
{"ts":1759089060000,"o":110372.1,"h":110372.1,"l":110360,"c":110360.1,"v":145800,"usd":1.32099721}
{"ts":1759089120000,"o":110360.1,"h":110360,"l":110333.8,"c":110333.8,"v":63100,"usd":0.57177916}
{"ts":1759089180000,"o":110333.8,"h":110333.7,"l":110323.3,"c":110323.3,"v":121100,"usd":1.09758147}
{"ts":1759089240000,"o":110323.3,"h":110323.3,"l":110323.3,"c":110323.3,"v":0,"usd":0}
{"ts":1759089300000,"o":110323.3,"h":110323.3,"l":110312.1,"c":110313.9,"v":48200,"usd":0.43690697}
{"ts":1759089360000,"o":110313.9,"h":110313.8,"l":110282.4,"c":110282.5,"v":46000,"usd":0.41702144}
{"ts":1759089420000,"o":110282.5,"h":110282.5,"l":110282.5,"c":110282.5,"v":3100,"usd":0.02810956}
{"ts":1759089480000,"o":110282.5,"h":110282.5,"l":110282.5,"c":110282.5,"v":0,"usd":0}
{"ts":1759089540000,"o":110282.5,"h":110300,"l":110283,"c":110300,"v":120500,"usd":1.09260827}
{"ts":1759089600000,"o":110300,"h":110310,"l":110300,"c":110310,"v":104300,"usd":0.94554239}
{"ts":1759089660000,"o":110310,"h":110335.9,"l":110315.1,"c":110333.1,"v":59900,"usd":0.54290753}
{"ts":1759089720000,"o":110333.1,"h":110333.1,"l":110333.1,"c":110333.1,"v":0,"usd":0}
{"ts":1759089780000,"o":110333.1,"h":110341.8,"l":110333,"c":110333.2,"v":56000,"usd":0.50753151}
{"ts":1759089840000,"o":110333.2,"h":110333.2,"l":110300,"c":110300,"v":99600,"usd":0.90294731}
{"ts":1759089900000,"o":110300,"h":110307,"l":110293.2,"c":110307,"v":60000,"usd":0.5440002}
{"ts":1759089960000,"o":110307,"h":110307,"l":110307,"c":110307,"v":2500,"usd":0.022664}
{"ts":1759090020000,"o":110307,"h":110307,"l":110280.1,"c":110280.1,"v":50500,"usd":0.45786244}
{"ts":1759090080000,"o":110280.1,"h":110283,"l":110282.9,"c":110283,"v":6400,"usd":0.05803264}
{"ts":1759090140000,"o":110283,"h":110283,"l":110273.9,"c":110273.9,"v":34800,"usd":0.31556687}
{"ts":1759090200000,"o":110273.9,"h":110352.2,"l":110274,"c":110352.2,"v":146100,"usd":1.32462696}
{"ts":1759090260000,"o":110352.2,"h":110359,"l":110331.8,"c":110359,"v":82500,"usd":0.74768704}
{"ts":1759090320000,"o":110359,"h":110359,"l":110359,"c":110359,"v":1500,"usd":0.01359195}
{"ts":1759090380000,"o":110359,"h":110421.5,"l":110358.9,"c":110409,"v":578300,"usd":5.2381492}
{"ts":1759090440000,"o":110409,"h":110406.7,"l":110370.1,"c":110371,"v":172200,"usd":1.55991187}
{"ts":1759090500000,"o":110371,"h":110412,"l":110381,"c":110412,"v":23900,"usd":0.216474}
{"ts":1759090560000,"o":110412,"h":110411.9,"l":110407.2,"c":110407.2,"v":164500,"usd":1.48990754}
{"ts":1759090620000,"o":110407.2,"h":110407.2,"l":110383.9,"c":110383.9,"v":138700,"usd":1.25627997}
{"ts":1759090680000,"o":110383.9,"h":110384,"l":110384,"c":110384,"v":1500,"usd":0.01358895}
{"ts":1759090740000,"o":110384,"h":110384,"l":110383.9,"c":110384,"v":96100,"usd":0.87059873}
{"ts":1759090800000,"o":110384,"h":110496.8,"l":110384.1,"c":110463.9,"v":878200,"usd":7.95190365}
{"ts":1759090860000,"o":110463.9,"h":110477.9,"l":110463.9,"c":110477.9,"v":99900,"usd":0.90433999}
{"ts":1759090920000,"o":110477.9,"h":110534.6,"l":110478,"c":110534.5,"v":1214400,"usd":10.98985954}
{"ts":1759090980000,"o":110534.5,"h":110600,"l":110534.6,"c":110584.5,"v":372700,"usd":3.37043691}
{"ts":1759091040000,"o":110584.5,"h":110627.4,"l":110584.5,"c":110605.5,"v":845100,"usd":7.63969345}
{"ts":1759091100000,"o":110605.5,"h":110619.3,"l":110584.5,"c":110607,"v":66700,"usd":0.60309885}
{"ts":1759091160000,"o":110607,"h":110607,"l":110580,"c":110584.9,"v":146800,"usd":1.32742039}
{"ts":1759091220000,"o":110584.9,"h":110608.9,"l":110584.9,"c":110608.9,"v":41100,"usd":0.37162899}
{"ts":1759091280000,"o":110608.9,"h":110630,"l":110609,"c":110617.5,"v":521300,"usd":4.71209115}
{"ts":1759091340000,"o":110617.5,"h":110634.6,"l":110618,"c":110634.6,"v":9900,"usd":0.08948746}
{"ts":1759091400000,"o":110634.6,"h":110634.5,"l":110629,"c":110629.1,"v":481400,"usd":4.35140427}
{"ts":1759091460000,"o":110629.1,"h":110820,"l":110629,"c":110717.1,"v":2216800,"usd":20.01707755}
{"ts":1759091520000,"o":110717.1,"h":110800,"l":110712.1,"c":110791,"v":210200,"usd":1.89784802}
{"ts":1759091580000,"o":110791,"h":110819.8,"l":110775.4,"c":110819.8,"v":785600,"usd":7.08957304}
{"ts":1759091640000,"o":110819.8,"h":110819.8,"l":110800,"c":110800,"v":109000,"usd":0.98361678}
{"ts":1759091700000,"o":110800,"h":110800,"l":110751.4,"c":110757.9,"v":60400,"usd":0.54529316}
{"ts":1759091760000,"o":110757.9,"h":110863.5,"l":110757.9,"c":110849,"v":700700,"usd":6.3223175}
{"ts":1759091820000,"o":110849,"h":110900.8,"l":110821.1,"c":110880.4,"v":946400,"usd":8.5357262}
{"ts":1759091880000,"o":110880.4,"h":110880.9,"l":110864,"c":110864,"v":162700,"usd":1.46741612}
{"ts":1759091940000,"o":110864,"h":110888.9,"l":110874.5,"c":110888.9,"v":84100,"usd":0.75845772}
{"ts":1759092000000,"o":110888.9,"h":110920.2,"l":110880.4,"c":110920.2,"v":112500,"usd":1.01441264}
{"ts":1759092060000,"o":110920.2,"h":110920.1,"l":110813,"c":110827,"v":605100,"usd":5.45772803}
{"ts":1759092120000,"o":110827,"h":110904,"l":110832,"c":110904,"v":295800,"usd":2.66851661}
{"ts":1759092180000,"o":110904,"h":110920.2,"l":110905,"c":110920.1,"v":204200,"usd":1.84106485}
{"ts":1759092240000,"o":110920.1,"h":110924.9,"l":110918,"c":110920,"v":50400,"usd":0.45438294}
{"ts":1759092300000,"o":110920,"h":110921,"l":110915,"c":110915,"v":31800,"usd":0.28669282}
{"ts":1759092360000,"o":110915,"h":110917,"l":110909.6,"c":110917,"v":4000,"usd":0.03606405}
{"ts":1759092420000,"o":110917,"h":110916.9,"l":110879.4,"c":110879.4,"v":115700,"usd":1.04323245}
{"ts":1759092480000,"o":110879.4,"h":110879.4,"l":110869.9,"c":110872.7,"v":70600,"usd":0.63675489}
{"ts":1759092540000,"o":110872.7,"h":110872.7,"l":110872.6,"c":110872.7,"v":53700,"usd":0.48434178}
{"ts":1759092600000,"o":110872.7,"h":110872.6,"l":110859.5,"c":110859.5,"v":76200,"usd":0.68730586}
{"ts":1759092660000,"o":110859.5,"h":110859.6,"l":110843.3,"c":110843.3,"v":385400,"usd":3.47653814}
{"ts":1759092720000,"o":110843.3,"h":110843.3,"l":110766.2,"c":110791,"v":829600,"usd":7.48802518}
{"ts":1759092780000,"o":110791,"h":110849.5,"l":110791.1,"c":110843.1,"v":317600,"usd":2.86606326}
{"ts":1759092840000,"o":110843.1,"h":110843,"l":110788.8,"c":110792.8,"v":219200,"usd":1.97846032}
{"ts":1759092900000,"o":110792.8,"h":110795.9,"l":110795.8,"c":110795.8,"v":3100,"usd":0.02797936}
{"ts":1759092960000,"o":110795.8,"h":110788.8,"l":110770,"c":110770,"v":98000,"usd":0.88465992}
{"ts":1759093020000,"o":110770,"h":110767.6,"l":110716.2,"c":110739.8,"v":1176000,"usd":10.61845626}
{"ts":1759093080000,"o":110739.8,"h":110752.8,"l":110703.9,"c":110752.8,"v":58100,"usd":0.52473752}
{"ts":1759093140000,"o":110752.8,"h":110826.8,"l":110752.8,"c":110820.8,"v":400400,"usd":3.61500973}
{"ts":1759093200000,"o":110820.8,"h":110820.8,"l":110787,"c":110787,"v":63400,"usd":0.57218722}
{"ts":1759093260000,"o":110787,"h":110816.7,"l":110785.1,"c":110816.6,"v":115600,"usd":1.04318064}
{"ts":1759093320000,"o":110816.6,"h":110817,"l":110790.1,"c":110813,"v":162300,"usd":1.46462025}
{"ts":1759093380000,"o":110813,"h":110800.1,"l":110789,"c":110789,"v":32200,"usd":0.29062194}
{"ts":1759093440000,"o":110789,"h":110790,"l":110789,"c":110790,"v":25100,"usd":0.22655755}
{"ts":1759093500000,"o":110790,"h":110820,"l":110791,"c":110819.9,"v":80400,"usd":0.72554607}
{"ts":1759093560000,"o":110819.9,"h":110820,"l":110819.9,"c":110820,"v":2300,"usd":0.02075438}
{"ts":1759093620000,"o":110820,"h":110820,"l":110819.9,"c":110819.9,"v":1400,"usd":0.01263312}
{"ts":1759093680000,"o":110819.9,"h":110819.9,"l":110819,"c":110819,"v":155800,"usd":1.40589246}
{"ts":1759093740000,"o":110819,"h":110846,"l":110810.7,"c":110846,"v":608400,"usd":5.49005623}
{"ts":1759093800000,"o":110846,"h":110846,"l":110845.9,"c":110845.9,"v":1900,"usd":0.01714085}
{"ts":1759093860000,"o":110845.9,"h":110865.2,"l":110846,"c":110865.2,"v":112000,"usd":1.01037685}
{"ts":1759093920000,"o":110865.2,"h":110874,"l":110873.9,"c":110873.9,"v":3900,"usd":0.03517519}
{"ts":1759093980000,"o":110873.9,"h":110873.9,"l":110850,"c":110850,"v":375900,"usd":3.39037177}
{"ts":1759094040000,"o":110850,"h":110850,"l":110830,"c":110830,"v":101500,"usd":0.91568495}
{"ts":1759094100000,"o":110830,"h":110879.9,"l":110830.1,"c":110840,"v":266300,"usd":2.40227644}
{"ts":1759094160000,"o":110840,"h":110840.1,"l":110793,"c":110805.9,"v":81200,"usd":0.73270063}
{"ts":1759094220000,"o":110805.9,"h":110805,"l":110704.4,"c":110704.5,"v":233000,"usd":2.10355279}
{"ts":1759094280000,"o":110704.5,"h":110717,"l":110707.5,"c":110717,"v":188800,"usd":1.70529969}
{"ts":1759094340000,"o":110717,"h":110731.2,"l":110717,"c":110731.2,"v":138200,"usd":1.24818026}
{"ts":1759094400000,"o":110731.2,"h":110770,"l":110749.9,"c":110766.3,"v":119700,"usd":1.08069353}
{"ts":1759094460000,"o":110766.3,"h":110749.9,"l":110743.7,"c":110743.8,"v":4600,"usd":0.04153659}
{"ts":1759094520000,"o":110743.8,"h":110743.8,"l":110743.8,"c":110743.8,"v":6700,"usd":0.06050033}
{"ts":1759094580000,"o":110743.8,"h":110784.5,"l":110743.8,"c":110784.5,"v":18700,"usd":0.16885624}
{"ts":1759094640000,"o":110784.5,"h":110784.5,"l":110763,"c":110763,"v":7600,"usd":0.06860611}
{"ts":1759094700000,"o":110763,"h":110763,"l":110763,"c":110763,"v":2400,"usd":0.02166792}
{"ts":1759094760000,"o":110763,"h":110762.9,"l":110744.9,"c":110744.9,"v":8400,"usd":0.07584142}
{"ts":1759094820000,"o":110744.9,"h":110744.8,"l":110740,"c":110740,"v":501900,"usd":4.532107}
{"ts":1759094880000,"o":110740,"h":110740,"l":110730,"c":110730,"v":31300,"usd":0.28265954}
{"ts":1759094940000,"o":110730,"h":110730,"l":110723.2,"c":110723.2,"v":17400,"usd":0.1571407}
{"ts":1759095000000,"o":110723.2,"h":110723.2,"l":110712,"c":110712,"v":92500,"usd":0.83541718}
{"ts":1759095060000,"o":110712,"h":110710,"l":110704,"c":110704,"v":11800,"usd":0.10658608}
{"ts":1759095120000,"o":110704,"h":110704,"l":110704,"c":110704,"v":0,"usd":0}
{"ts":1759095180000,"o":110704,"h":110703.9,"l":110665.5,"c":110684.1,"v":164100,"usd":1.48265778}
{"ts":1759095240000,"o":110684.1,"h":110684.1,"l":110632.5,"c":110644,"v":138900,"usd":1.25527501}
{"ts":1759095300000,"o":110644,"h":110644,"l":110644,"c":110644,"v":71700,"usd":0.6480246}
{"ts":1759095360000,"o":110644,"h":110644,"l":110632.5,"c":110644,"v":706200,"usd":6.38307319}
{"ts":1759095420000,"o":110644,"h":110644,"l":110634.3,"c":110634.4,"v":23700,"usd":0.21421558}
{"ts":1759095480000,"o":110634.4,"h":110634.3,"l":110634.3,"c":110634.3,"v":1800,"usd":0.01626984}
{"ts":1759095540000,"o":110634.3,"h":110634.3,"l":110611.9,"c":110630.7,"v":178600,"usd":1.61446679}
{"ts":1759095600000,"o":110630.7,"h":110630.7,"l":110604.4,"c":110611.4,"v":10800,"usd":0.0976351}
{"ts":1759095660000,"o":110611.4,"h":110611.5,"l":110611.4,"c":110611.5,"v":25500,"usd":0.23053785}
{"ts":1759095720000,"o":110611.5,"h":110650,"l":110611.4,"c":110650,"v":301300,"usd":2.72380216}
{"ts":1759095780000,"o":110650,"h":110645.5,"l":110645.4,"c":110645.4,"v":119800,"usd":1.08274042}
{"ts":1759095840000,"o":110645.4,"h":110649.9,"l":110645.4,"c":110649.9,"v":77100,"usd":0.69680276}
{"ts":1759095900000,"o":110649.9,"h":110649.9,"l":110649.8,"c":110649.9,"v":75900,"usd":0.68594625}
{"ts":1759095960000,"o":110649.9,"h":110676.7,"l":110649.9,"c":110676.4,"v":479900,"usd":4.33689238}
{"ts":1759096020000,"o":110676.4,"h":110683.7,"l":110682.9,"c":110683.7,"v":7600,"usd":0.06866448}
{"ts":1759096080000,"o":110683.7,"h":110704.4,"l":110683.7,"c":110704.3,"v":137500,"usd":1.24206898}
{"ts":1759096140000,"o":110704.3,"h":110704.9,"l":110704.3,"c":110704.9,"v":99100,"usd":0.89517996}
{"ts":1759096200000,"o":110704.9,"h":110717.4,"l":110717.3,"c":110717.3,"v":2300,"usd":0.0207736}
{"ts":1759096260000,"o":110717.3,"h":110717.4,"l":110702,"c":110702.1,"v":251600,"usd":2.27247438}
{"ts":1759096320000,"o":110702.1,"h":110702.4,"l":110702.4,"c":110702.4,"v":400,"usd":0.00361328}
{"ts":1759096380000,"o":110702.4,"h":110702.4,"l":110702.4,"c":110702.4,"v":0,"usd":0}
{"ts":1759096440000,"o":110702.4,"h":110702.4,"l":110702.4,"c":110702.4,"v":0,"usd":0}
{"ts":1759096500000,"o":110702.4,"h":110702.4,"l":110702.4,"c":110702.4,"v":0,"usd":0}
{"ts":1759096560000,"o":110702.4,"h":110702.4,"l":110702.4,"c":110702.4,"v":300,"usd":0.00270996}
{"ts":1759096620000,"o":110702.4,"h":110733.6,"l":110702.5,"c":110733.6,"v":7700,"usd":0.06954881}
{"ts":1759096680000,"o":110733.6,"h":110736.8,"l":110733.7,"c":110736.8,"v":41400,"usd":0.37386477}
{"ts":1759096740000,"o":110736.8,"h":110736.8,"l":110736.8,"c":110736.8,"v":1500,"usd":0.0135456}
{"ts":1759096800000,"o":110736.8,"h":110819.4,"l":110739,"c":110819.4,"v":19600,"usd":0.17691272}
{"ts":1759096860000,"o":110819.4,"h":110939.9,"l":110800.1,"c":110926.1,"v":565800,"usd":5.10310393}
{"ts":1759096920000,"o":110926.1,"h":110939.9,"l":110918,"c":110918,"v":244800,"usd":2.20666126}
{"ts":1759096980000,"o":110918,"h":110936.9,"l":110920,"c":110923,"v":54700,"usd":0.49310061}
{"ts":1759097040000,"o":110923,"h":110919,"l":110865.8,"c":110865.8,"v":32500,"usd":0.29309258}
{"ts":1759097100000,"o":110865.8,"h":110881,"l":110865.9,"c":110881,"v":4400,"usd":0.03968553}
{"ts":1759097160000,"o":110881,"h":111130,"l":110887,"c":111129.2,"v":2913300,"usd":26.2395043}
{"ts":1759097220000,"o":111129.2,"h":111463.7,"l":111130,"c":111425.1,"v":4103200,"usd":36.86590389}
{"ts":1759097280000,"o":111425.1,"h":111509.4,"l":111348.7,"c":111387.3,"v":2692600,"usd":24.16662029}
{"ts":1759097340000,"o":111387.3,"h":111509.5,"l":111348,"c":111453.4,"v":2943700,"usd":26.41166991}
{"ts":1759097400000,"o":111453.4,"h":111501.3,"l":111400.1,"c":111447.7,"v":754900,"usd":6.77270486}
{"ts":1759097460000,"o":111447.7,"h":111487.9,"l":111380.5,"c":111468.9,"v":408200,"usd":3.66331336}
{"ts":1759097520000,"o":111468.9,"h":111488.9,"l":111428.1,"c":111433.6,"v":518500,"usd":4.6519899}
{"ts":1759097580000,"o":111433.6,"h":111428,"l":111332,"c":111365.2,"v":1260600,"usd":11.31942084}
{"ts":1759097640000,"o":111365.2,"h":111401.8,"l":111342.9,"c":111401.8,"v":367800,"usd":3.30314927}
{"ts":1759097700000,"o":111401.8,"h":111436,"l":111383.1,"c":111436,"v":309300,"usd":2.77646404}
{"ts":1759097760000,"o":111436,"h":111469.1,"l":111411,"c":111469.1,"v":300300,"usd":2.6946633}
{"ts":1759097820000,"o":111469.1,"h":111493,"l":111473,"c":111493,"v":155800,"usd":1.39740963}
{"ts":1759097880000,"o":111493,"h":111599.3,"l":111493,"c":111599.3,"v":1621800,"usd":14.53983095}
{"ts":1759097940000,"o":111599.3,"h":111796.6,"l":111587.8,"c":111659.1,"v":2098400,"usd":18.78545419}
{"ts":1759098000000,"o":111659.1,"h":111691,"l":111571.8,"c":111599.9,"v":1261700,"usd":11.30167179}
{"ts":1759098060000,"o":111599.9,"h":111699.9,"l":111590.1,"c":111676.9,"v":474700,"usd":4.25204073}
{"ts":1759098120000,"o":111676.9,"h":111781.3,"l":111670,"c":111737,"v":1536100,"usd":13.749918}
{"ts":1759098180000,"o":111737,"h":111745.9,"l":111644.2,"c":111679.2,"v":1319100,"usd":11.80901442}
{"ts":1759098240000,"o":111679.2,"h":111704.3,"l":111573.7,"c":111651,"v":500100,"usd":4.47934185}
{"ts":1759098300000,"o":111651,"h":111699.9,"l":111633,"c":111641.5,"v":283800,"usd":2.54172065}
{"ts":1759098360000,"o":111641.5,"h":111670.2,"l":111620,"c":111659.9,"v":276500,"usd":2.47670344}
{"ts":1759098420000,"o":111659.9,"h":111676.9,"l":111633,"c":111660,"v":214500,"usd":1.92086065}
{"ts":1759098480000,"o":111660,"h":111653,"l":111632.3,"c":111653,"v":145700,"usd":1.30499356}
{"ts":1759098540000,"o":111653,"h":111674.4,"l":111653,"c":111673,"v":238200,"usd":2.13317219}
{"ts":1759098600000,"o":111673,"h":111714.9,"l":111672,"c":111710,"v":74200,"usd":0.66429156}
{"ts":1759098660000,"o":111710,"h":111849.7,"l":111708,"c":111839.9,"v":815500,"usd":7.2950674}
{"ts":1759098720000,"o":111839.9,"h":112022.1,"l":111835.1,"c":111929.8,"v":6493000,"usd":57.99131526}
{"ts":1759098780000,"o":111929.8,"h":111929.8,"l":111855,"c":111865,"v":352200,"usd":3.14774794}
{"ts":1759098840000,"o":111865,"h":111879.2,"l":111812.9,"c":111827,"v":422500,"usd":3.77751871}
{"ts":1759098900000,"o":111827,"h":111831,"l":111766.2,"c":111779.1,"v":379300,"usd":3.39274306}
{"ts":1759098960000,"o":111779.1,"h":111791,"l":111702.8,"c":111702.8,"v":222400,"usd":1.9905916}
{"ts":1759099020000,"o":111702.8,"h":111756.7,"l":111705.2,"c":111727,"v":247000,"usd":2.21063563}
{"ts":1759099080000,"o":111727,"h":111770.7,"l":111728.9,"c":111770.6,"v":36700,"usd":0.32841901}
{"ts":1759099140000,"o":111770.6,"h":111806,"l":111763,"c":111794,"v":353300,"usd":3.16049914}
{"ts":1759099200000,"o":111794,"h":111805,"l":111762.6,"c":111776,"v":214700,"usd":1.92075873}
{"ts":1759099260000,"o":111776,"h":111838.9,"l":111762,"c":111762,"v":661300,"usd":5.91438559}
{"ts":1759099320000,"o":111762,"h":111797.9,"l":111737,"c":111784,"v":169400,"usd":1.51578276}
{"ts":1759099380000,"o":111784,"h":111827,"l":111761.1,"c":111827,"v":86600,"usd":0.77466621}
{"ts":1759099440000,"o":111827,"h":111884.8,"l":111807.5,"c":111869,"v":530600,"usd":4.74433515}
{"ts":1759099500000,"o":111869,"h":111894.9,"l":111858.5,"c":111887,"v":376700,"usd":3.36701296}
{"ts":1759099560000,"o":111887,"h":111980.5,"l":111887,"c":111911.9,"v":518100,"usd":4.62940895}
{"ts":1759099620000,"o":111911.9,"h":111991.8,"l":111917,"c":111986.9,"v":240400,"usd":2.14701214}
{"ts":1759099680000,"o":111986.9,"h":111986.9,"l":111958,"c":111960.9,"v":558200,"usd":4.9854599}
{"ts":1759099740000,"o":111960.9,"h":111964,"l":111877,"c":111903.8,"v":307600,"usd":2.74829532}
{"ts":1759099800000,"o":111903.8,"h":111924,"l":111907.9,"c":111915,"v":89400,"usd":0.79878364}
{"ts":1759099860000,"o":111915,"h":111937,"l":111914,"c":111918,"v":88100,"usd":0.78707145}
{"ts":1759099920000,"o":111918,"h":111993.4,"l":111919,"c":111993.4,"v":57400,"usd":0.51268653}
{"ts":1759099980000,"o":111993.4,"h":111993.4,"l":111942.2,"c":111942.2,"v":2056000,"usd":18.35841524}
{"ts":1759100040000,"o":111942.2,"h":111943,"l":111918,"c":111918,"v":77300,"usd":0.69054287}
{"ts":1759100100000,"o":111918,"h":111934.9,"l":111893.4,"c":111926,"v":188400,"usd":1.68332847}
{"ts":1759100160000,"o":111926,"h":111926.9,"l":111830.8,"c":111839,"v":316500,"usd":2.82929277}
{"ts":1759100220000,"o":111839,"h":111887.8,"l":111839,"c":111874.1,"v":276800,"usd":2.47450206}
{"ts":1759100280000,"o":111874.1,"h":111899.9,"l":111883,"c":111890.1,"v":66700,"usd":0.59608776}
{"ts":1759100340000,"o":111890.1,"h":111940.9,"l":111890,"c":111940.8,"v":60000,"usd":0.53613279}
{"ts":1759100400000,"o":111940.8,"h":111940.8,"l":111913,"c":111918,"v":216200,"usd":1.93163568}
{"ts":1759100460000,"o":111918,"h":112141.1,"l":111918,"c":112087,"v":4226600,"usd":37.73274665}
{"ts":1759100520000,"o":112087,"h":112132.5,"l":112077,"c":112077,"v":609800,"usd":5.43934353}
{"ts":1759100580000,"o":112077,"h":112088.9,"l":111964.8,"c":112030.9,"v":308800,"usd":2.75611398}
{"ts":1759100640000,"o":112030.9,"h":112067.2,"l":112031,"c":112067.2,"v":212100,"usd":1.89268748}
{"ts":1759100700000,"o":112067.2,"h":112120.1,"l":112065,"c":112117.1,"v":5354400,"usd":47.77740256}
{"ts":1759100760000,"o":112117.1,"h":112117,"l":112088.3,"c":112103.7,"v":562900,"usd":5.02127038}
{"ts":1759100820000,"o":112103.7,"h":112135.4,"l":112098.9,"c":112104.2,"v":2757400,"usd":24.59145291}
{"ts":1759100880000,"o":112104.2,"h":112181.3,"l":112105,"c":112180.4,"v":956900,"usd":8.53198392}
{"ts":1759100940000,"o":112180.4,"h":112344.7,"l":112167.7,"c":112291.1,"v":3221800,"usd":28.69264153}
{"ts":1759101000000,"o":112291.1,"h":112323.8,"l":112289,"c":112289.9,"v":241700,"usd":2.15206087}
{"ts":1759101060000,"o":112289.9,"h":112289.9,"l":112115.3,"c":112115.3,"v":575800,"usd":5.13098691}
{"ts":1759101120000,"o":112115.3,"h":112147.2,"l":112044.9,"c":112089.7,"v":688300,"usd":6.14065056}
{"ts":1759101180000,"o":112089.7,"h":112087,"l":111984.9,"c":112015.8,"v":3567300,"usd":31.84488479}
{"ts":1759101240000,"o":112015.8,"h":112081,"l":111980.1,"c":112081,"v":590900,"usd":5.27527784}
{"ts":1759101300000,"o":112081,"h":112134.6,"l":112069.9,"c":112082.6,"v":209900,"usd":1.87238079}
{"ts":1759101360000,"o":112082.6,"h":112083,"l":111962.1,"c":111962.1,"v":193700,"usd":1.72912996}
{"ts":1759101420000,"o":111962.1,"h":112020.1,"l":111955,"c":112015.1,"v":358600,"usd":3.20193093}
{"ts":1759101480000,"o":112015.1,"h":112073.4,"l":111998.9,"c":112073.4,"v":216600,"usd":1.93308822}
{"ts":1759101540000,"o":112073.4,"h":112088,"l":112032.2,"c":112050.2,"v":237600,"usd":2.12004747}
{"ts":1759101600000,"o":112050.2,"h":112086,"l":112017,"c":112086,"v":157400,"usd":1.40482665}
{"ts":1759101660000,"o":112086,"h":112195.1,"l":112086,"c":112195.1,"v":79300,"usd":0.70722348}
{"ts":1759101720000,"o":112195.1,"h":112226.1,"l":112180.4,"c":112196.5,"v":119200,"usd":1.06235285}
{"ts":1759101780000,"o":112196.5,"h":112196.5,"l":112125.9,"c":112136,"v":236300,"usd":2.10647077}
{"ts":1759101840000,"o":112136,"h":112138.9,"l":112043.2,"c":112043.2,"v":76100,"usd":0.6788537}
{"ts":1759101900000,"o":112043.2,"h":112036.7,"l":111991.3,"c":111991.3,"v":440300,"usd":3.93060393}
{"ts":1759101960000,"o":111991.3,"h":112091.6,"l":111991.4,"c":112091.6,"v":1152100,"usd":10.28415451}
{"ts":1759102020000,"o":112091.6,"h":112093,"l":112091.5,"c":112093,"v":5200,"usd":0.04639033}
{"ts":1759102080000,"o":112093,"h":112092.9,"l":112066,"c":112080,"v":166100,"usd":1.48202692}
{"ts":1759102140000,"o":112080,"h":112144.1,"l":112081,"c":112133.4,"v":245600,"usd":2.19029569}
{"ts":1759102200000,"o":112133.4,"h":112135.9,"l":112090,"c":112090,"v":53700,"usd":0.47892366}
{"ts":1759102260000,"o":112090,"h":112157,"l":112090.1,"c":112131,"v":70600,"usd":0.62965395}
{"ts":1759102320000,"o":112131,"h":112120.1,"l":112038.8,"c":112038.8,"v":48900,"usd":0.43631476}
{"ts":1759102380000,"o":112038.8,"h":112043.8,"l":112007.6,"c":112021,"v":169400,"usd":1.51211571}
{"ts":1759102440000,"o":112021,"h":112044,"l":112009.1,"c":112044,"v":34800,"usd":0.31065246}
{"ts":1759102500000,"o":112044,"h":112044,"l":112022.1,"c":112026,"v":22000,"usd":0.19636716}
{"ts":1759102560000,"o":112026,"h":112032,"l":112028,"c":112032,"v":2400,"usd":0.0214228}
{"ts":1759102620000,"o":112032,"h":112076,"l":112032,"c":112076,"v":74200,"usd":0.66220377}
{"ts":1759102680000,"o":112076,"h":112099.2,"l":112075.9,"c":112099.1,"v":42400,"usd":0.37828405}
{"ts":1759102740000,"o":112099.1,"h":112099.1,"l":112079.1,"c":112098.9,"v":472100,"usd":4.21153121}
{"ts":1759102800000,"o":112098.9,"h":112125.5,"l":112099,"c":112123,"v":27700,"usd":0.247071}
{"ts":1759102860000,"o":112123,"h":112245.5,"l":112120,"c":112194.1,"v":291500,"usd":2.59771912}
{"ts":1759102920000,"o":112194.1,"h":112206,"l":112172,"c":112172,"v":101300,"usd":0.90287026}
{"ts":1759102980000,"o":112172,"h":112205,"l":112173.9,"c":112174.1,"v":244500,"usd":2.17912172}
{"ts":1759103040000,"o":112174.1,"h":112202,"l":112182,"c":112202,"v":17400,"usd":0.15509036}
{"ts":1759103100000,"o":112202,"h":112263.5,"l":112202,"c":112232,"v":428100,"usd":3.81492563}
{"ts":1759103160000,"o":112232,"h":112250.9,"l":112209.1,"c":112209.1,"v":171300,"usd":1.52641905}
{"ts":1759103220000,"o":112209.1,"h":112237,"l":112209.1,"c":112223,"v":58000,"usd":0.51679564}
{"ts":1759103280000,"o":112223,"h":112209.9,"l":112192,"c":112209.9,"v":160400,"usd":1.42960669}
{"ts":1759103340000,"o":112209.9,"h":112214,"l":112204.3,"c":112208,"v":64500,"usd":0.57482228}
{"ts":1759103400000,"o":112208,"h":112208,"l":112141.9,"c":112141.9,"v":79300,"usd":0.70681722}
{"ts":1759103460000,"o":112141.9,"h":112178.9,"l":112142,"c":112164,"v":25600,"usd":0.22823282}
{"ts":1759103520000,"o":112164,"h":112188.7,"l":112150.7,"c":112188.6,"v":48300,"usd":0.43062204}
{"ts":1759103580000,"o":112188.6,"h":112188.6,"l":112128.2,"c":112128.2,"v":254700,"usd":2.27069281}
{"ts":1759103640000,"o":112128.2,"h":112128.3,"l":112101.4,"c":112106.8,"v":36800,"usd":0.32822698}
{"ts":1759103700000,"o":112106.8,"h":112108,"l":112106.8,"c":112108,"v":79300,"usd":0.70736199}
{"ts":1759103760000,"o":112108,"h":112107.9,"l":112070.2,"c":112070.3,"v":59400,"usd":0.52989484}
{"ts":1759103820000,"o":112070.3,"h":112070.2,"l":112040,"c":112060.4,"v":176200,"usd":1.57258412}
{"ts":1759103880000,"o":112060.4,"h":112099.1,"l":112058.8,"c":112077,"v":154700,"usd":1.38042455}
{"ts":1759103940000,"o":112077,"h":112111,"l":112076.9,"c":112111,"v":71200,"usd":0.63521693}
{"ts":1759104000000,"o":112111,"h":112180,"l":112111,"c":112152,"v":207400,"usd":1.84905208}
{"ts":1759104060000,"o":112152,"h":112199.9,"l":112122.3,"c":112140.9,"v":261700,"usd":2.33355729}
{"ts":1759104120000,"o":112140.9,"h":112161.1,"l":112110,"c":112160.3,"v":163300,"usd":1.45619937}
{"ts":1759104180000,"o":112160.3,"h":112161,"l":112125.3,"c":112125.4,"v":112000,"usd":0.9986629}
{"ts":1759104240000,"o":112125.4,"h":112125.3,"l":112109,"c":112109,"v":20500,"usd":0.18284761}
{"ts":1759104300000,"o":112109,"h":112121.9,"l":112109.1,"c":112119,"v":130500,"usd":1.16400188}
{"ts":1759104360000,"o":112119,"h":112145.7,"l":112086,"c":112086,"v":294000,"usd":2.62226672}
{"ts":1759104420000,"o":112086,"h":112084,"l":112030,"c":112030,"v":52900,"usd":0.47205473}
{"ts":1759104480000,"o":112030,"h":112089,"l":112030,"c":112071.9,"v":183100,"usd":1.63401896}
{"ts":1759104540000,"o":112071.9,"h":112162.9,"l":112071.9,"c":112125,"v":231600,"usd":2.06552378}
{"ts":1759104600000,"o":112125,"h":112177.2,"l":112071,"c":112177.2,"v":107900,"usd":0.96239166}
{"ts":1759104660000,"o":112177.2,"h":112231.4,"l":112176,"c":112231,"v":227200,"usd":2.02525025}
{"ts":1759104720000,"o":112231,"h":112282.1,"l":112108,"c":112108,"v":583500,"usd":5.20100752}
{"ts":1759104780000,"o":112108,"h":112105,"l":112065.4,"c":112093.1,"v":87400,"usd":0.77974428}
{"ts":1759104840000,"o":112093.1,"h":112107.9,"l":112093.1,"c":112106,"v":121200,"usd":1.08117649}
{"ts":1759104900000,"o":112106,"h":112137.1,"l":112102,"c":112102,"v":154800,"usd":1.38069786}
{"ts":1759104960000,"o":112102,"h":112123.7,"l":112017.4,"c":112035.9,"v":136800,"usd":1.22067781}
{"ts":1759105020000,"o":112035.9,"h":112051,"l":112036,"c":112045.1,"v":166600,"usd":1.48687875}
{"ts":1759105080000,"o":112045.1,"h":112045,"l":112006,"c":112031.9,"v":50100,"usd":0.44722681}
{"ts":1759105140000,"o":112031.9,"h":112031,"l":112000,"c":112000,"v":51400,"usd":0.45890019}
{"ts":1759105200000,"o":112000,"h":112003.9,"l":111963.9,"c":111988.5,"v":1144900,"usd":10.22483229}
{"ts":1759105260000,"o":111988.5,"h":112031.9,"l":111988.5,"c":112026.6,"v":135600,"usd":1.21060789}
{"ts":1759105320000,"o":112026.6,"h":112134,"l":112026.5,"c":112134,"v":162800,"usd":1.45294708}
{"ts":1759105380000,"o":112134,"h":112189.7,"l":112139,"c":112139,"v":201200,"usd":1.79375347}
{"ts":1759105440000,"o":112139,"h":112196.4,"l":112124.7,"c":112167,"v":93900,"usd":0.83716051}
{"ts":1759105500000,"o":112167,"h":112259.6,"l":112166,"c":112244.2,"v":185300,"usd":1.65127183}
{"ts":1759105560000,"o":112244.2,"h":112308,"l":112257,"c":112286,"v":137500,"usd":1.22454219}
{"ts":1759105620000,"o":112286,"h":112290.7,"l":112262.6,"c":112262.6,"v":1146800,"usd":10.21387521}
{"ts":1759105680000,"o":112262.6,"h":112260,"l":112217.4,"c":112217.4,"v":123200,"usd":1.09762988}
{"ts":1759105740000,"o":112217.4,"h":112217.3,"l":112187,"c":112201,"v":34700,"usd":0.30925565}
{"ts":1759105800000,"o":112201,"h":112197,"l":112192,"c":112194,"v":6800,"usd":0.06060974}
{"ts":1759105860000,"o":112194,"h":112246.1,"l":112193,"c":112227.9,"v":133800,"usd":1.1924301}
{"ts":1759105920000,"o":112227.9,"h":112246.8,"l":112226.1,"c":112226.1,"v":209300,"usd":1.86480872}
{"ts":1759105980000,"o":112226.1,"h":112281.6,"l":112210,"c":112281.6,"v":84800,"usd":0.75555432}
{"ts":1759106040000,"o":112281.6,"h":112277.9,"l":112208,"c":112208,"v":58000,"usd":0.51675216}
{"ts":1759106100000,"o":112208,"h":112214,"l":112156.4,"c":112156.5,"v":1083300,"usd":9.6579837}
{"ts":1759106160000,"o":112156.5,"h":112157,"l":112142,"c":112142,"v":10900,"usd":0.09718816}
{"ts":1759106220000,"o":112142,"h":112136.3,"l":112034.4,"c":112041.3,"v":142600,"usd":1.27235159}
{"ts":1759106280000,"o":112041.3,"h":112067.9,"l":112000.1,"c":112054.1,"v":190800,"usd":1.70299276}
{"ts":1759106340000,"o":112054.1,"h":112068.8,"l":112026.8,"c":112036.1,"v":238000,"usd":2.12409321}
{"ts":1759106400000,"o":112036.1,"h":112055.7,"l":112032,"c":112032,"v":35600,"usd":0.31772991}
{"ts":1759106460000,"o":112032,"h":112027.4,"l":111986,"c":112002,"v":45100,"usd":0.40263928}
{"ts":1759106520000,"o":112002,"h":112037.2,"l":112002,"c":112021,"v":104500,"usd":0.932902}
{"ts":1759106580000,"o":112021,"h":112021,"l":112010,"c":112010,"v":25100,"usd":0.2240686}
{"ts":1759106640000,"o":112010,"h":112004.5,"l":112000.6,"c":112000.6,"v":11800,"usd":0.10535502}
{"ts":1759106700000,"o":112000.6,"h":112061.6,"l":112000.7,"c":112061.5,"v":143200,"usd":1.27838382}
{"ts":1759106760000,"o":112061.5,"h":112167.1,"l":112053,"c":112164,"v":345600,"usd":3.0822544}
{"ts":1759106820000,"o":112164,"h":112228.5,"l":112156.9,"c":112225,"v":86700,"usd":0.77267224}
{"ts":1759106880000,"o":112225,"h":112222.1,"l":112126.4,"c":112126.4,"v":94100,"usd":0.8389337}
{"ts":1759106940000,"o":112126.4,"h":112147.4,"l":112126.4,"c":112147.4,"v":17400,"usd":0.15515932}
{"ts":1759107000000,"o":112147.4,"h":112234.8,"l":112147.4,"c":112220.9,"v":81000,"usd":0.72197523}
{"ts":1759107060000,"o":112220.9,"h":112235,"l":112176.8,"c":112178,"v":33000,"usd":0.29411208}
{"ts":1759107120000,"o":112178,"h":112178,"l":112157.6,"c":112174,"v":27400,"usd":0.24427533}
{"ts":1759107180000,"o":112174,"h":112229,"l":112170,"c":112229,"v":89000,"usd":0.7932019}
{"ts":1759107240000,"o":112229,"h":112269.5,"l":112228.1,"c":112233,"v":357600,"usd":3.1854733}
{"ts":1759107300000,"o":112233,"h":112254,"l":112232,"c":112253,"v":98100,"usd":0.87402996}
{"ts":1759107360000,"o":112253,"h":112254,"l":112231.1,"c":112231.1,"v":60600,"usd":0.53989613}
{"ts":1759107420000,"o":112231.1,"h":112232,"l":112218.6,"c":112223,"v":42700,"usd":0.3804839}
{"ts":1759107480000,"o":112223,"h":112232,"l":112227,"c":112227,"v":35600,"usd":0.31721162}
{"ts":1759107540000,"o":112227,"h":112265.3,"l":112227,"c":112241.9,"v":441200,"usd":3.93058057}
{"ts":1759107600000,"o":112241.9,"h":112263.8,"l":112241,"c":112254.9,"v":35000,"usd":0.31181205}
{"ts":1759107660000,"o":112254.9,"h":112255,"l":112223.4,"c":112223.5,"v":53600,"usd":0.47751013}
{"ts":1759107720000,"o":112223.5,"h":112256,"l":112204,"c":112204,"v":106800,"usd":0.95163073}
{"ts":1759107780000,"o":112204,"h":112252.9,"l":112204,"c":112231.4,"v":135500,"usd":1.20750033}
{"ts":1759107840000,"o":112231.4,"h":112231,"l":112124.9,"c":112124.9,"v":60900,"usd":0.54284852}
{"ts":1759107900000,"o":112124.9,"h":112173.8,"l":112093.9,"c":112173.8,"v":197000,"usd":1.7571257}
{"ts":1759107960000,"o":112173.8,"h":112196.5,"l":112154.9,"c":112187,"v":131700,"usd":1.17392207}
{"ts":1759108020000,"o":112187,"h":112243.6,"l":112187,"c":112225,"v":683800,"usd":6.09399233}
{"ts":1759108080000,"o":112225,"h":112278.9,"l":112225,"c":112278.9,"v":237700,"usd":2.11759643}
{"ts":1759108140000,"o":112278.9,"h":112278.9,"l":112245.2,"c":112245.2,"v":97100,"usd":0.86489978}
{"ts":1759108200000,"o":112245.2,"h":112245.2,"l":112201.6,"c":112240,"v":120900,"usd":1.07726458}
{"ts":1759108260000,"o":112240,"h":112270.4,"l":112236,"c":112250,"v":36600,"usd":0.32605457}
{"ts":1759108320000,"o":112250,"h":112271,"l":112235,"c":112271,"v":88800,"usd":0.79108296}
{"ts":1759108380000,"o":112271,"h":112300,"l":112272,"c":112278,"v":563900,"usd":5.02223808}
{"ts":1759108440000,"o":112278,"h":112292.2,"l":112243.8,"c":112244,"v":112300,"usd":1.00031751}
{"ts":1759108500000,"o":112244,"h":112246,"l":112229.9,"c":112230,"v":33200,"usd":0.29581218}
{"ts":1759108560000,"o":112230,"h":112270.2,"l":112101.3,"c":112101.3,"v":702200,"usd":6.25892201}
{"ts":1759108620000,"o":112101.3,"h":112243.9,"l":112101.3,"c":112240,"v":326400,"usd":2.90987991}
{"ts":1759108680000,"o":112240,"h":112268,"l":112231,"c":112264,"v":36300,"usd":0.32340486}
{"ts":1759108740000,"o":112264,"h":112299,"l":112231.6,"c":112272.8,"v":1472900,"usd":13.11927692}
{"ts":1759108800000,"o":112272.8,"h":112272.7,"l":112204.4,"c":112206,"v":61100,"usd":0.54444823}
{"ts":1759108860000,"o":112206,"h":112255.2,"l":112185,"c":112247,"v":172000,"usd":1.53275375}
{"ts":1759108920000,"o":112247,"h":112257.5,"l":112234.1,"c":112235.9,"v":24000,"usd":0.21382166}
{"ts":1759108980000,"o":112235.9,"h":112235.5,"l":112211.9,"c":112225,"v":106200,"usd":0.94638209}
{"ts":1759109040000,"o":112225,"h":112212.3,"l":112212.2,"c":112212.2,"v":263900,"usd":2.35179763}
{"ts":1759109100000,"o":112212.2,"h":112212.2,"l":112044.6,"c":112138.4,"v":11852600,"usd":105.69581354}
{"ts":1759109160000,"o":112138.4,"h":112169.2,"l":112135,"c":112152.8,"v":336400,"usd":2.99939875}
{"ts":1759109220000,"o":112152.8,"h":112149.3,"l":112120,"c":112120,"v":210000,"usd":1.87271063}
{"ts":1759109280000,"o":112120,"h":112120,"l":112061.5,"c":112061.5,"v":854400,"usd":7.6219448}
{"ts":1759109340000,"o":112061.5,"h":112061.4,"l":112000.1,"c":112001,"v":549500,"usd":4.90484976}
{"ts":1759109400000,"o":112001,"h":112020.8,"l":111961.6,"c":112009.8,"v":452300,"usd":4.03856224}
{"ts":1759109460000,"o":112009.8,"h":112043.2,"l":112001,"c":112001,"v":450100,"usd":4.01792116}
{"ts":1759109520000,"o":112001,"h":112050,"l":112001.1,"c":112048,"v":175900,"usd":1.57013505}
{"ts":1759109580000,"o":112048,"h":112070,"l":112039.1,"c":112047,"v":249900,"usd":2.23012495}
{"ts":1759109640000,"o":112047,"h":112069.9,"l":112041.4,"c":112053.1,"v":376900,"usd":3.36367291}
{"ts":1759109700000,"o":112053.1,"h":112084.9,"l":112052.1,"c":112055.8,"v":115400,"usd":1.02972755}
{"ts":1759109760000,"o":112055.8,"h":112089.2,"l":112053.9,"c":112084,"v":83800,"usd":0.74774811}
{"ts":1759109820000,"o":112084,"h":112097.5,"l":112041.6,"c":112041.6,"v":73700,"usd":0.65763669}
{"ts":1759109880000,"o":112041.6,"h":112062,"l":112012,"c":112012,"v":1145400,"usd":10.22366081}
{"ts":1759109940000,"o":112012,"h":112040.9,"l":111992.8,"c":112024,"v":109400,"usd":0.97664375}
{"ts":1759110000000,"o":112024,"h":112026,"l":111999.3,"c":112026,"v":109400,"usd":0.97666218}
{"ts":1759110060000,"o":112026,"h":112026,"l":112018,"c":112018,"v":30100,"usd":0.268699}
{"ts":1759110120000,"o":112018,"h":112024,"l":111990,"c":112024,"v":146300,"usd":1.30626601}
{"ts":1759110180000,"o":112024,"h":112044.9,"l":112018.2,"c":112044.9,"v":79200,"usd":0.7069499}
{"ts":1759110240000,"o":112044.9,"h":112044.9,"l":112027,"c":112027,"v":95500,"usd":0.85238564}
{"ts":1759110300000,"o":112027,"h":112027,"l":112025,"c":112025.1,"v":13000,"usd":0.11604391}
{"ts":1759110360000,"o":112025.1,"h":112025,"l":111952.4,"c":111972.2,"v":470400,"usd":4.2004734}
{"ts":1759110420000,"o":111972.2,"h":111972.3,"l":111920.9,"c":111956.8,"v":503700,"usd":4.49930044}
{"ts":1759110480000,"o":111956.8,"h":111991.8,"l":111894.3,"c":111894.3,"v":571600,"usd":5.10680152}
{"ts":1759110540000,"o":111894.3,"h":111893,"l":111857,"c":111863,"v":259300,"usd":2.31782246}
{"ts":1759110600000,"o":111863,"h":111904,"l":111814.6,"c":111818.9,"v":1586800,"usd":14.18782899}
{"ts":1759110660000,"o":111818.9,"h":111869.9,"l":111819,"c":111823.4,"v":458600,"usd":4.10031133}
{"ts":1759110720000,"o":111823.4,"h":111868.9,"l":111814.7,"c":111868.9,"v":530100,"usd":4.74024732}
{"ts":1759110780000,"o":111868.9,"h":111917,"l":111848.4,"c":111882,"v":713100,"usd":6.37387468}
{"ts":1759110840000,"o":111882,"h":111869.4,"l":111808,"c":111808.1,"v":593200,"usd":5.30412246}
{"ts":1759110900000,"o":111808.1,"h":111829.9,"l":111792,"c":111792.1,"v":269800,"usd":2.41314212}
{"ts":1759110960000,"o":111792.1,"h":111822.6,"l":111771.4,"c":111771.5,"v":603200,"usd":5.39497756}
{"ts":1759111020000,"o":111771.5,"h":111771.5,"l":111720,"c":111720,"v":384600,"usd":3.44150441}
{"ts":1759111080000,"o":111720,"h":111794,"l":111720.1,"c":111760,"v":643600,"usd":5.75864843}
{"ts":1759111140000,"o":111760,"h":111795,"l":111716,"c":111795,"v":452000,"usd":4.04495262}
{"ts":1759111200000,"o":111795,"h":111842,"l":111795,"c":111842,"v":101400,"usd":0.906841}
{"ts":1759111260000,"o":111842,"h":111869.9,"l":111798,"c":111843.6,"v":733300,"usd":6.55633019}
{"ts":1759111320000,"o":111843.6,"h":111874,"l":111802.1,"c":111823,"v":383800,"usd":3.43153484}
{"ts":1759111380000,"o":111823,"h":111828,"l":111734.5,"c":111734.5,"v":475500,"usd":4.25317396}
{"ts":1759111440000,"o":111734.5,"h":111758,"l":111709.8,"c":111758,"v":285800,"usd":2.5579558}
{"ts":1759111500000,"o":111758,"h":111813,"l":111754,"c":111813,"v":402200,"usd":3.59810287}
{"ts":1759111560000,"o":111813,"h":111813.9,"l":111754.1,"c":111799,"v":243500,"usd":2.17810997}
{"ts":1759111620000,"o":111799,"h":111811,"l":111784.8,"c":111811,"v":183000,"usd":1.63693949}
{"ts":1759111680000,"o":111811,"h":111815,"l":111787,"c":111787,"v":187800,"usd":1.67965675}
{"ts":1759111740000,"o":111787,"h":111787.1,"l":111787,"c":111787,"v":5800,"usd":0.05188448}
{"ts":1759111800000,"o":111787,"h":111848.5,"l":111773.4,"c":111786.2,"v":1284300,"usd":11.4865315}
{"ts":1759111860000,"o":111786.2,"h":111848.3,"l":111786.1,"c":111839.1,"v":290500,"usd":2.59828231}
{"ts":1759111920000,"o":111839.1,"h":111839,"l":111791,"c":111803.1,"v":379100,"usd":3.39070532}
{"ts":1759111980000,"o":111803.1,"h":111827.9,"l":111803.1,"c":111815,"v":82500,"usd":0.7377916}
{"ts":1759112040000,"o":111815,"h":111815,"l":111812,"c":111812,"v":12300,"usd":0.11000396}
{"ts":1759112100000,"o":111812,"h":111812,"l":111808,"c":111808,"v":59000,"usd":0.5276785}
{"ts":1759112160000,"o":111808,"h":111808,"l":111777,"c":111777,"v":87400,"usd":0.78181431}
{"ts":1759112220000,"o":111777,"h":111771,"l":111767.3,"c":111771,"v":200300,"usd":1.79212195}
{"ts":1759112280000,"o":111771,"h":111779.4,"l":111751.2,"c":111759.8,"v":217200,"usd":1.9434225}
{"ts":1759112340000,"o":111759.8,"h":111805,"l":111759.8,"c":111771,"v":398100,"usd":3.56152915}
{"ts":1759112400000,"o":111771,"h":111792,"l":111765,"c":111788,"v":104200,"usd":0.93225541}
{"ts":1759112460000,"o":111788,"h":111787,"l":111773,"c":111773,"v":43700,"usd":0.39095445}
{"ts":1759112520000,"o":111773,"h":111800,"l":111773.1,"c":111799,"v":155100,"usd":1.38756004}
{"ts":1759112580000,"o":111799,"h":111881,"l":111799.1,"c":111880.9,"v":242500,"usd":2.16851115}
{"ts":1759112640000,"o":111880.9,"h":111963.8,"l":111856.4,"c":111946,"v":1120500,"usd":10.01373083}
{"ts":1759112700000,"o":111946,"h":111962.6,"l":111924.1,"c":111944.8,"v":243700,"usd":2.1768003}
{"ts":1759112760000,"o":111944.8,"h":111944.8,"l":111900.1,"c":111900.1,"v":162700,"usd":1.4536007}
{"ts":1759112820000,"o":111900.1,"h":112000.7,"l":111900,"c":112000.7,"v":361000,"usd":3.22463906}
{"ts":1759112880000,"o":112000.7,"h":112022.3,"l":111900,"c":111900,"v":265800,"usd":2.37357276}
{"ts":1759112940000,"o":111900,"h":111903,"l":111869.3,"c":111903,"v":97900,"usd":0.87505251}
{"ts":1759113000000,"o":111903,"h":111920,"l":111881,"c":111881,"v":327900,"usd":2.92996461}
{"ts":1759113060000,"o":111881,"h":111881.3,"l":111821.6,"c":111872.7,"v":108500,"usd":0.9699621}
{"ts":1759113120000,"o":111872.7,"h":111909,"l":111872.9,"c":111894.1,"v":136400,"usd":1.21913296}
{"ts":1759113180000,"o":111894.1,"h":111894,"l":111818,"c":111818,"v":160400,"usd":1.4337226}
{"ts":1759113240000,"o":111818,"h":111853.6,"l":111818,"c":111853.5,"v":110300,"usd":0.98640586}
{"ts":1759113300000,"o":111853.5,"h":111873.6,"l":111776,"c":111776,"v":448500,"usd":4.01063046}
{"ts":1759113360000,"o":111776,"h":111786.4,"l":111754.5,"c":111766,"v":288100,"usd":2.57767216}
{"ts":1759113420000,"o":111766,"h":111798,"l":111754.5,"c":111769,"v":384700,"usd":3.44146688}
{"ts":1759113480000,"o":111769,"h":111768,"l":111734,"c":111734,"v":90800,"usd":0.81257721}
{"ts":1759113540000,"o":111734,"h":111733.9,"l":111690.5,"c":111690.5,"v":973100,"usd":8.71097904}
{"ts":1759113600000,"o":111690.5,"h":111690.5,"l":111689.3,"c":111689.4,"v":22500,"usd":0.2014504}
{"ts":1759113660000,"o":111689.4,"h":111722,"l":111676.5,"c":111676.6,"v":621000,"usd":5.55941605}
{"ts":1759113720000,"o":111676.6,"h":111708.9,"l":111670,"c":111670,"v":180900,"usd":1.61959158}
{"ts":1759113780000,"o":111670,"h":111670.8,"l":111648.1,"c":111670.8,"v":96700,"usd":0.86597904}
{"ts":1759113840000,"o":111670.8,"h":111690.2,"l":111642.6,"c":111686,"v":309600,"usd":2.77249572}
{"ts":1759113900000,"o":111686,"h":111681.5,"l":111631.4,"c":111647.7,"v":228600,"usd":2.04756701}
{"ts":1759113960000,"o":111647.7,"h":111659.9,"l":111625.6,"c":111634.9,"v":156700,"usd":1.40364147}
{"ts":1759114020000,"o":111634.9,"h":111694,"l":111634,"c":111653,"v":581300,"usd":5.20613067}
{"ts":1759114080000,"o":111653,"h":111712,"l":111652.9,"c":111712,"v":49200,"usd":0.44054295}
{"ts":1759114140000,"o":111712,"h":111712,"l":111691.5,"c":111692.9,"v":238600,"usd":2.13604709}
{"ts":1759114200000,"o":111692.9,"h":111705,"l":111674.1,"c":111705,"v":152500,"usd":1.36538716}
{"ts":1759114260000,"o":111705,"h":111721.8,"l":111693,"c":111693,"v":533200,"usd":4.77321735}
{"ts":1759114320000,"o":111693,"h":111721.9,"l":111692,"c":111721.9,"v":921400,"usd":8.24812665}
{"ts":1759114380000,"o":111721.9,"h":111738.2,"l":111684.3,"c":111692,"v":333700,"usd":2.9868807}
{"ts":1759114440000,"o":111692,"h":111692,"l":111664.1,"c":111664.1,"v":301500,"usd":2.69975706}
{"ts":1759114500000,"o":111664.1,"h":111678,"l":111664,"c":111671,"v":30100,"usd":0.26954408}
{"ts":1759114560000,"o":111671,"h":111671.1,"l":111671,"c":111671.1,"v":3700,"usd":0.03313313}
{"ts":1759114620000,"o":111671.1,"h":111710.3,"l":111671.1,"c":111710.3,"v":48500,"usd":0.4342561}
{"ts":1759114680000,"o":111710.3,"h":111732,"l":111703.1,"c":111716,"v":104900,"usd":0.93898165}
{"ts":1759114740000,"o":111716,"h":111745,"l":111717,"c":111745,"v":13800,"usd":0.12352386}
{"ts":1759114800000,"o":111745,"h":111749.5,"l":111743.3,"c":111744,"v":23500,"usd":0.2102984}
{"ts":1759114860000,"o":111744,"h":111743.9,"l":111716,"c":111727,"v":267100,"usd":2.39068062}
{"ts":1759114920000,"o":111727,"h":111727.1,"l":111695.2,"c":111695.2,"v":133600,"usd":1.19590574}
{"ts":1759114980000,"o":111695.2,"h":111692.6,"l":111686.3,"c":111686.3,"v":103500,"usd":0.92664867}
{"ts":1759115040000,"o":111686.3,"h":111690,"l":111671,"c":111671,"v":143600,"usd":1.28583421}
{"ts":1759115100000,"o":111671,"h":111671,"l":111642.5,"c":111653,"v":152900,"usd":1.36946343}
{"ts":1759115160000,"o":111653,"h":111653,"l":111607.3,"c":111607.3,"v":917200,"usd":8.21668459}
{"ts":1759115220000,"o":111607.3,"h":111622,"l":111590,"c":111622,"v":186800,"usd":1.67383334}
{"ts":1759115280000,"o":111622,"h":111650.4,"l":111607,"c":111607,"v":81200,"usd":0.72740361}
{"ts":1759115340000,"o":111607,"h":111620,"l":111607,"c":111620,"v":161600,"usd":1.44792878}
{"ts":1759115400000,"o":111620,"h":111627,"l":111615,"c":111615,"v":75000,"usd":0.67189375}
{"ts":1759115460000,"o":111615,"h":111615,"l":111600,"c":111600,"v":15000,"usd":0.13440316}
{"ts":1759115520000,"o":111600,"h":111627,"l":111584.1,"c":111627,"v":133000,"usd":1.19178462}
{"ts":1759115580000,"o":111627,"h":111650.3,"l":111590.1,"c":111590.2,"v":892900,"usd":7.9973411}
{"ts":1759115640000,"o":111590.2,"h":111619.1,"l":111588.1,"c":111619.1,"v":370600,"usd":3.32108691}
{"ts":1759115700000,"o":111619.1,"h":111650.2,"l":111573.8,"c":111573.8,"v":290800,"usd":2.60590276}
{"ts":1759115760000,"o":111573.8,"h":111576,"l":111573.8,"c":111576,"v":17800,"usd":0.1595356}
{"ts":1759115820000,"o":111576,"h":111610,"l":111576,"c":111610,"v":101200,"usd":0.90697524}
{"ts":1759115880000,"o":111610,"h":111625.6,"l":111602,"c":111610,"v":135300,"usd":1.212204}
{"ts":1759115940000,"o":111610,"h":111655.2,"l":111614,"c":111614.1,"v":1195400,"usd":10.70690176}
{"ts":1759116000000,"o":111614.1,"h":111684,"l":111614.1,"c":111684,"v":168800,"usd":1.51175319}
{"ts":1759116060000,"o":111684,"h":111724,"l":111693.4,"c":111716,"v":542600,"usd":4.85663059}
{"ts":1759116120000,"o":111716,"h":111735.2,"l":111680,"c":111680,"v":160200,"usd":1.43397608}
{"ts":1759116180000,"o":111680,"h":111698,"l":111654.2,"c":111663,"v":116700,"usd":1.04495992}
{"ts":1759116240000,"o":111663,"h":111697,"l":111653.5,"c":111694,"v":32100,"usd":0.28745122}
{"ts":1759116300000,"o":111694,"h":111727.4,"l":111694,"c":111727.4,"v":45600,"usd":0.4082192}
{"ts":1759116360000,"o":111727.4,"h":111747,"l":111697.5,"c":111697.5,"v":83700,"usd":0.74916032}
{"ts":1759116420000,"o":111697.5,"h":111711.7,"l":111692.1,"c":111709,"v":25100,"usd":0.22471097}
{"ts":1759116480000,"o":111709,"h":111739.1,"l":111709.1,"c":111727,"v":128800,"usd":1.15290066}
{"ts":1759116540000,"o":111727,"h":111750,"l":111730,"c":111741,"v":146800,"usd":1.31381531}
{"ts":1759116600000,"o":111741,"h":111750,"l":111741,"c":111747,"v":14900,"usd":0.13333912}
{"ts":1759116660000,"o":111747,"h":111747,"l":111740,"c":111741,"v":214400,"usd":1.9186465}
{"ts":1759116720000,"o":111741,"h":111750,"l":111741,"c":111750,"v":16000,"usd":0.14318469}
{"ts":1759116780000,"o":111750,"h":111749.9,"l":111743,"c":111743,"v":48700,"usd":0.43579852}
{"ts":1759116840000,"o":111743,"h":111742,"l":111708,"c":111708,"v":55500,"usd":0.49670996}
{"ts":1759116900000,"o":111708,"h":111724,"l":111708,"c":111722,"v":30000,"usd":0.26854104}
{"ts":1759116960000,"o":111722,"h":111722,"l":111693,"c":111710,"v":56400,"usd":0.50491931}
{"ts":1759117020000,"o":111710,"h":111710,"l":111709.9,"c":111709.9,"v":32000,"usd":0.2864576}
{"ts":1759117080000,"o":111709.9,"h":111709.9,"l":111709.9,"c":111709.9,"v":0,"usd":0}
{"ts":1759117140000,"o":111709.9,"h":111710,"l":111698.1,"c":111700,"v":161500,"usd":1.44579886}
{"ts":1759117200000,"o":111700,"h":111703,"l":111701,"c":111703,"v":71600,"usd":0.64099858}
{"ts":1759117260000,"o":111703,"h":111707,"l":111698,"c":111707,"v":56100,"usd":0.50222729}
{"ts":1759117320000,"o":111707,"h":111719,"l":111710,"c":111719,"v":18400,"usd":0.1647032}
{"ts":1759117380000,"o":111719,"h":111722.9,"l":111719,"c":111722.9,"v":43200,"usd":0.3866795}
{"ts":1759117440000,"o":111722.9,"h":111745.1,"l":111719,"c":111719,"v":112700,"usd":1.00865209}
{"ts":1759117500000,"o":111719,"h":111719,"l":111692.9,"c":111692.9,"v":297600,"usd":2.66389629}
{"ts":1759117560000,"o":111692.9,"h":111711.8,"l":111658.5,"c":111711,"v":89200,"usd":0.79870041}
{"ts":1759117620000,"o":111711,"h":111710,"l":111683.3,"c":111700.9,"v":27700,"usd":0.24799091}
{"ts":1759117680000,"o":111700.9,"h":111711,"l":111701,"c":111710.9,"v":16000,"usd":0.14323784}
{"ts":1759117740000,"o":111710.9,"h":111720,"l":111711,"c":111719.9,"v":23200,"usd":0.20767355}
{"ts":1759117800000,"o":111719.9,"h":111723.9,"l":111719.9,"c":111723.9,"v":33900,"usd":0.3034369}
{"ts":1759117860000,"o":111723.9,"h":111770,"l":111724,"c":111770,"v":51300,"usd":0.45907949}
{"ts":1759117920000,"o":111770,"h":111810.2,"l":111774.6,"c":111777.8,"v":361400,"usd":3.23285136}
{"ts":1759117980000,"o":111777.8,"h":111794,"l":111760.7,"c":111794,"v":82500,"usd":0.7380914}
{"ts":1759118040000,"o":111794,"h":111816,"l":111801.9,"c":111816,"v":20200,"usd":0.18067114}
{"ts":1759118100000,"o":111816,"h":111818.2,"l":111762.3,"c":111763,"v":373600,"usd":3.34214721}
{"ts":1759118160000,"o":111763,"h":111806.6,"l":111763,"c":111806.6,"v":79100,"usd":0.70754604}
{"ts":1759118220000,"o":111806.6,"h":111843,"l":111806.6,"c":111812,"v":90300,"usd":0.80748277}
{"ts":1759118280000,"o":111812,"h":111843.4,"l":111814,"c":111829,"v":118800,"usd":1.06231846}
{"ts":1759118340000,"o":111829,"h":111829,"l":111813.9,"c":111814,"v":240400,"usd":2.14998294}
{"ts":1759118400000,"o":111814,"h":111859.9,"l":111814,"c":111859.9,"v":126900,"usd":1.13488026}
{"ts":1759118460000,"o":111859.9,"h":111892.1,"l":111850,"c":111892,"v":70900,"usd":0.6337843}
{"ts":1759118520000,"o":111892,"h":111892,"l":111840.1,"c":111840.1,"v":94500,"usd":0.84465969}
{"ts":1759118580000,"o":111840.1,"h":111863.8,"l":111812.1,"c":111819,"v":440000,"usd":3.93420518}
{"ts":1759118640000,"o":111819,"h":111847.3,"l":111812.1,"c":111836,"v":32900,"usd":0.29418801}
{"ts":1759118700000,"o":111836,"h":111855,"l":111817,"c":111832,"v":150000,"usd":1.34138959}
{"ts":1759118760000,"o":111832,"h":111880.4,"l":111827.1,"c":111861,"v":214600,"usd":1.91885402}
{"ts":1759118820000,"o":111861,"h":111866,"l":111846,"c":111846,"v":269800,"usd":2.41213049}
{"ts":1759118880000,"o":111846,"h":111860,"l":111843,"c":111860,"v":37800,"usd":0.33796723}
{"ts":1759118940000,"o":111860,"h":111860,"l":111849.8,"c":111849.9,"v":31300,"usd":0.2798185}
{"ts":1759119000000,"o":111849.9,"h":111849.9,"l":111838.1,"c":111849.1,"v":231700,"usd":2.07162792}
{"ts":1759119060000,"o":111849.1,"h":111849,"l":111802,"c":111811,"v":348400,"usd":3.11588214}
{"ts":1759119120000,"o":111811,"h":111839.9,"l":111808,"c":111815,"v":96900,"usd":0.8665586}
{"ts":1759119180000,"o":111815,"h":111817.9,"l":111798,"c":111817.9,"v":96000,"usd":0.8586655}
{"ts":1759119240000,"o":111817.9,"h":111853,"l":111813,"c":111813,"v":76000,"usd":0.67956178}
{"ts":1759119300000,"o":111813,"h":111808,"l":111804,"c":111804,"v":52900,"usd":0.47314029}
{"ts":1759119360000,"o":111804,"h":111803,"l":111766,"c":111766,"v":65800,"usd":0.58857946}
{"ts":1759119420000,"o":111766,"h":111800,"l":111746.5,"c":111788.9,"v":381100,"usd":3.4098282}
{"ts":1759119480000,"o":111788.9,"h":111781.9,"l":111752,"c":111752,"v":251500,"usd":2.25049151}
{"ts":1759119540000,"o":111752,"h":111777,"l":111743.5,"c":111773,"v":949200,"usd":8.49428789}
{"ts":1759119600000,"o":111773,"h":111817.6,"l":111759,"c":111817.6,"v":206900,"usd":1.85089159}
{"ts":1759119660000,"o":111817.6,"h":111847.5,"l":111789.4,"c":111815,"v":264700,"usd":2.36729181}
{"ts":1759119720000,"o":111815,"h":111814.9,"l":111796.9,"c":111798.1,"v":127600,"usd":1.14120109}
{"ts":1759119780000,"o":111798.1,"h":111812.8,"l":111798.1,"c":111812.8,"v":11100,"usd":0.09928015}
{"ts":1759119840000,"o":111812.8,"h":111812.8,"l":111806.8,"c":111808,"v":33500,"usd":0.29961}
{"ts":1759119900000,"o":111808,"h":111828.6,"l":111808,"c":111812,"v":112300,"usd":1.00437163}
{"ts":1759119960000,"o":111812,"h":111841.9,"l":111812.9,"c":111837.1,"v":32500,"usd":0.29062631}
{"ts":1759120020000,"o":111837.1,"h":111837,"l":111832,"c":111832,"v":20000,"usd":0.17883363}
{"ts":1759120080000,"o":111832,"h":111820.6,"l":111805,"c":111805,"v":49800,"usd":0.44536835}
{"ts":1759120140000,"o":111805,"h":111805.1,"l":111805,"c":111805.1,"v":32900,"usd":0.29426089}
{"ts":1759120200000,"o":111805.1,"h":111805,"l":111805,"c":111805,"v":11000,"usd":0.0983851}
{"ts":1759120260000,"o":111805,"h":111805,"l":111790,"c":111790,"v":74600,"usd":0.66727332}
{"ts":1759120320000,"o":111790,"h":111804.1,"l":111790.1,"c":111804.1,"v":288200,"usd":2.57802547}
{"ts":1759120380000,"o":111804.1,"h":111813,"l":111806,"c":111813,"v":17200,"usd":0.15383304}
{"ts":1759120440000,"o":111813,"h":111813,"l":111813,"c":111813,"v":2100,"usd":0.01878135}
{"ts":1759120500000,"o":111813,"h":111812.9,"l":111811,"c":111812,"v":96500,"usd":0.86305065}
{"ts":1759120560000,"o":111812,"h":111812,"l":111808,"c":111808,"v":18300,"usd":0.1636692}
{"ts":1759120620000,"o":111808,"h":111808,"l":111802.5,"c":111802.5,"v":49200,"usd":0.44004566}
{"ts":1759120680000,"o":111802.5,"h":111804,"l":111791.6,"c":111804,"v":167900,"usd":1.50186718}
{"ts":1759120740000,"o":111804,"h":111804,"l":111804,"c":111804,"v":1000,"usd":0.0089442}
{"ts":1759120800000,"o":111804,"h":111834,"l":111805,"c":111834,"v":19000,"usd":0.16993012}
{"ts":1759120860000,"o":111834,"h":111834.9,"l":111807.7,"c":111807.8,"v":95600,"usd":0.85488027}
{"ts":1759120920000,"o":111807.8,"h":111884.9,"l":111807.8,"c":111868,"v":267900,"usd":2.39524694}
{"ts":1759120980000,"o":111868,"h":111868,"l":111851,"c":111851,"v":99500,"usd":0.88945493}
{"ts":1759121040000,"o":111851,"h":111862,"l":111851,"c":111861,"v":85300,"usd":0.76260953}
{"ts":1759121100000,"o":111861,"h":111861.1,"l":111859,"c":111859,"v":58000,"usd":0.51850279}
{"ts":1759121160000,"o":111859,"h":111859,"l":111857,"c":111857,"v":35200,"usd":0.31468338}
{"ts":1759121220000,"o":111857,"h":111880,"l":111855.1,"c":111859.9,"v":150500,"usd":1.34540146}
{"ts":1759121280000,"o":111859.9,"h":111878,"l":111859.9,"c":111878,"v":37900,"usd":0.33879529}
{"ts":1759121340000,"o":111878,"h":111899.9,"l":111837.9,"c":111837.9,"v":136000,"usd":1.21558818}
{"ts":1759121400000,"o":111837.9,"h":111838,"l":111822,"c":111822.1,"v":20500,"usd":0.18331762}
{"ts":1759121460000,"o":111822.1,"h":111822.1,"l":111822,"c":111822,"v":17200,"usd":0.15381616}
{"ts":1759121520000,"o":111822,"h":111824,"l":111822,"c":111824,"v":15300,"usd":0.13682383}
{"ts":1759121580000,"o":111824,"h":111846,"l":111824,"c":111846,"v":64600,"usd":0.57768238}
{"ts":1759121640000,"o":111846,"h":111846,"l":111809,"c":111809,"v":170100,"usd":1.52103837}
{"ts":1759121700000,"o":111809,"h":111838,"l":111809,"c":111838,"v":90600,"usd":0.81029021}
{"ts":1759121760000,"o":111838,"h":111837,"l":111834,"c":111834,"v":45400,"usd":0.4059497}
{"ts":1759121820000,"o":111834,"h":111834,"l":111834,"c":111834,"v":2400,"usd":0.02146032}
{"ts":1759121880000,"o":111834,"h":111838,"l":111834,"c":111834,"v":120200,"usd":1.07479646}
{"ts":1759121940000,"o":111834,"h":111834,"l":111832,"c":111832,"v":44600,"usd":0.3988086}
{"ts":1759122000000,"o":111832,"h":111831.1,"l":111804.5,"c":111804.5,"v":128500,"usd":1.14909119}
{"ts":1759122060000,"o":111804.5,"h":111821.2,"l":111788.4,"c":111788.4,"v":268100,"usd":2.39793442}
{"ts":1759122120000,"o":111788.4,"h":111788,"l":111770.6,"c":111770.6,"v":37400,"usd":0.33457982}
{"ts":1759122180000,"o":111770.6,"h":111771.9,"l":111760,"c":111760,"v":86100,"usd":0.77033385}
{"ts":1759122240000,"o":111760,"h":111760,"l":111736.5,"c":111736.5,"v":70100,"usd":0.6273242}
{"ts":1759122300000,"o":111736.5,"h":111736.5,"l":111703.6,"c":111703.6,"v":37700,"usd":0.33742525}
{"ts":1759122360000,"o":111703.6,"h":111700.1,"l":111690,"c":111690,"v":122400,"usd":1.09580405}
{"ts":1759122420000,"o":111690,"h":111690,"l":111650.6,"c":111663.8,"v":190800,"usd":1.70852658}
{"ts":1759122480000,"o":111663.8,"h":111650,"l":111620.5,"c":111642.7,"v":166700,"usd":1.49331249}
{"ts":1759122540000,"o":111642.7,"h":111679.4,"l":111619,"c":111619,"v":128800,"usd":1.15355602}
{"ts":1759122600000,"o":111619,"h":111660,"l":111619,"c":111660,"v":72000,"usd":0.64497372}
{"ts":1759122660000,"o":111660,"h":111712,"l":111661,"c":111712,"v":197300,"usd":1.76636174}
{"ts":1759122720000,"o":111712,"h":111719.9,"l":111683,"c":111683,"v":75000,"usd":0.67136749}
{"ts":1759122780000,"o":111683,"h":111683,"l":111647.5,"c":111668,"v":184900,"usd":1.65584803}
{"ts":1759122840000,"o":111668,"h":111720,"l":111668,"c":111709,"v":198500,"usd":1.7770464}
{"ts":1759122900000,"o":111709,"h":111709,"l":111651.6,"c":111676.3,"v":53500,"usd":0.47907536}
{"ts":1759122960000,"o":111676.3,"h":111711,"l":111642,"c":111642,"v":380600,"usd":3.40773584}
{"ts":1759123020000,"o":111642,"h":111642.1,"l":111617,"c":111642.1,"v":185800,"usd":1.66452948}
{"ts":1759123080000,"o":111642.1,"h":111642.1,"l":111610,"c":111610.1,"v":156000,"usd":1.39759442}
{"ts":1759123140000,"o":111610.1,"h":111640.6,"l":111610,"c":111629.9,"v":113800,"usd":1.01946791}
{"ts":1759123200000,"o":111629.9,"h":111633,"l":111610,"c":111610.1,"v":387000,"usd":3.4670299}
{"ts":1759123260000,"o":111610.1,"h":111618,"l":111575.1,"c":111601.5,"v":364400,"usd":3.26514966}
{"ts":1759123320000,"o":111601.5,"h":111613,"l":111606.4,"c":111613,"v":50200,"usd":0.44978335}
{"ts":1759123380000,"o":111613,"h":111613,"l":111613,"c":111613,"v":2200,"usd":0.0197109}
{"ts":1759123440000,"o":111613,"h":111613,"l":111575.3,"c":111575.3,"v":122300,"usd":1.09576487}
{"ts":1759123500000,"o":111575.3,"h":111575.3,"l":111574,"c":111574,"v":829000,"usd":7.42999733}
{"ts":1759123560000,"o":111574,"h":111610,"l":111574.1,"c":111610,"v":225200,"usd":2.01812921}
{"ts":1759123620000,"o":111610,"h":111656,"l":111610,"c":111656,"v":43300,"usd":0.38791666}
{"ts":1759123680000,"o":111656,"h":111656.1,"l":111617,"c":111656.1,"v":379000,"usd":3.39534367}
{"ts":1759123740000,"o":111656.1,"h":111656,"l":111633,"c":111633,"v":107400,"usd":0.96190332}
{"ts":1759123800000,"o":111633,"h":111654.9,"l":111633,"c":111638.3,"v":100500,"usd":0.90023094}
{"ts":1759123860000,"o":111638.3,"h":111633,"l":111596.5,"c":111596.5,"v":24300,"usd":0.21769336}
{"ts":1759123920000,"o":111596.5,"h":111596,"l":111596,"c":111596,"v":97400,"usd":0.87279166}
{"ts":1759123980000,"o":111596,"h":111610.7,"l":111594.1,"c":111610.7,"v":61800,"usd":0.55377155}
{"ts":1759124040000,"o":111610.7,"h":111636.9,"l":111610.7,"c":111636.9,"v":144700,"usd":1.29636521}
{"ts":1759124100000,"o":111636.9,"h":111655.6,"l":111636.8,"c":111653,"v":28100,"usd":0.25169845}
{"ts":1759124160000,"o":111653,"h":111648.1,"l":111648,"c":111648,"v":14100,"usd":0.12628947}
{"ts":1759124220000,"o":111648,"h":111648,"l":111637,"c":111637,"v":124400,"usd":1.11428234}
{"ts":1759124280000,"o":111637,"h":111647,"l":111638,"c":111647,"v":31800,"usd":0.28484314}
{"ts":1759124340000,"o":111647,"h":111688.7,"l":111649.7,"c":111688.7,"v":1288100,"usd":11.53639981}
{"ts":1759124400000,"o":111688.7,"h":111689,"l":111688,"c":111688.9,"v":70600,"usd":0.63211065}
{"ts":1759124460000,"o":111688.9,"h":111688.9,"l":111669.1,"c":111669.1,"v":102800,"usd":0.92046781}
{"ts":1759124520000,"o":111669.1,"h":111669,"l":111649.6,"c":111667,"v":25100,"usd":0.2247795}
{"ts":1759124580000,"o":111667,"h":111688,"l":111667,"c":111684.1,"v":52800,"usd":0.47276859}
{"ts":1759124640000,"o":111684.1,"h":111700,"l":111684,"c":111700,"v":20600,"usd":0.18443767}
{"ts":1759124700000,"o":111700,"h":111700,"l":111700,"c":111700,"v":1000,"usd":0.0089526}
{"ts":1759124760000,"o":111700,"h":111700,"l":111700,"c":111700,"v":5000,"usd":0.044763}
{"ts":1759124820000,"o":111700,"h":111700,"l":111698,"c":111698.1,"v":74700,"usd":0.66875992}
{"ts":1759124880000,"o":111698.1,"h":111707.1,"l":111698,"c":111707,"v":465200,"usd":4.16477716}
{"ts":1759124940000,"o":111707,"h":111723.7,"l":111707.1,"c":111711.1,"v":224200,"usd":2.00691634}
{"ts":1759125000000,"o":111711.1,"h":111713.8,"l":111713.8,"c":111713.8,"v":4200,"usd":0.03759588}
{"ts":1759125060000,"o":111713.8,"h":111714,"l":111713.8,"c":111714,"v":4300,"usd":0.03849102}
{"ts":1759125120000,"o":111714,"h":111729,"l":111714,"c":111729,"v":14800,"usd":0.13247692}
{"ts":1759125180000,"o":111729,"h":111765.2,"l":111729,"c":111765.2,"v":43400,"usd":0.38836888}
{"ts":1759125240000,"o":111765.2,"h":111780,"l":111765.2,"c":111780,"v":17900,"usd":0.16014161}
{"ts":1759125300000,"o":111780,"h":111779.9,"l":111710.1,"c":111710.1,"v":206800,"usd":1.85043482}
{"ts":1759125360000,"o":111710.1,"h":111739.1,"l":111707.1,"c":111709.5,"v":82200,"usd":0.73576729}
{"ts":1759125420000,"o":111709.5,"h":111738,"l":111709.5,"c":111738,"v":78800,"usd":0.7053914}
{"ts":1759125480000,"o":111738,"h":111738,"l":111724,"c":111724,"v":10400,"usd":0.09307785}
{"ts":1759125540000,"o":111724,"h":111744.5,"l":111724,"c":111744.5,"v":35200,"usd":0.31504372}
{"ts":1759125600000,"o":111744.5,"h":111744.5,"l":111744.5,"c":111744.5,"v":0,"usd":0}
{"ts":1759125660000,"o":111744.5,"h":111775.6,"l":111744.6,"c":111774,"v":124700,"usd":1.11583897}
{"ts":1759125720000,"o":111774,"h":111774,"l":111720.1,"c":111720.2,"v":32700,"usd":0.29261396}
{"ts":1759125780000,"o":111720.2,"h":111724,"l":111694.1,"c":111694.1,"v":466100,"usd":4.17238214}
{"ts":1759125840000,"o":111694.1,"h":111694.1,"l":111679,"c":111679,"v":19100,"usd":0.17100829}
{"ts":1759125900000,"o":111679,"h":111679,"l":111650.1,"c":111650.1,"v":34200,"usd":0.30625182}
{"ts":1759125960000,"o":111650.1,"h":111740,"l":111650.2,"c":111739.9,"v":190100,"usd":1.70210694}
{"ts":1759126020000,"o":111739.9,"h":111777.6,"l":111733,"c":111777.6,"v":116400,"usd":1.04139202}
{"ts":1759126080000,"o":111777.6,"h":111778.2,"l":111746.7,"c":111748,"v":89600,"usd":0.80177076}
{"ts":1759126140000,"o":111748,"h":111747,"l":111715.1,"c":111716.1,"v":17100,"usd":0.15303397}
{"ts":1759126200000,"o":111716.1,"h":111763,"l":111716.2,"c":111762,"v":83700,"usd":0.74910188}
{"ts":1759126260000,"o":111762,"h":111762.9,"l":111745.1,"c":111745.1,"v":109800,"usd":0.98244302}
{"ts":1759126320000,"o":111745.1,"h":111743.1,"l":111694,"c":111721.8,"v":35600,"usd":0.31863744}
{"ts":1759126380000,"o":111721.8,"h":111723,"l":111711,"c":111723,"v":7300,"usd":0.06534165}
{"ts":1759126440000,"o":111723,"h":111724,"l":111722,"c":111724,"v":4700,"usd":0.0420682}
{"ts":1759126500000,"o":111724,"h":111723,"l":111710.1,"c":111718,"v":45800,"usd":0.40995897}
{"ts":1759126560000,"o":111718,"h":111718,"l":111717,"c":111717,"v":1600,"usd":0.01432187}
{"ts":1759126620000,"o":111717,"h":111741.5,"l":111717,"c":111741.5,"v":75000,"usd":0.67130457}
{"ts":1759126680000,"o":111741.5,"h":111774.6,"l":111741.4,"c":111769.1,"v":52500,"usd":0.46975256}
{"ts":1759126740000,"o":111769.1,"h":111769.1,"l":111758,"c":111766,"v":38200,"usd":0.34177759}
{"ts":1759126800000,"o":111766,"h":111800,"l":111769,"c":111799.9,"v":58600,"usd":0.52419419}
{"ts":1759126860000,"o":111799.9,"h":111832.5,"l":111782.6,"c":111782.6,"v":134100,"usd":1.19939206}
{"ts":1759126920000,"o":111782.6,"h":111804,"l":111766.1,"c":111804,"v":69300,"usd":0.6199613}
{"ts":1759126980000,"o":111804,"h":111854.5,"l":111804,"c":111841.9,"v":1059100,"usd":9.46972825}
{"ts":1759127040000,"o":111841.9,"h":111841.9,"l":111837,"c":111837,"v":104900,"usd":0.93793491}
{"ts":1759127100000,"o":111837,"h":111837,"l":111782,"c":111782,"v":119600,"usd":1.06947821}
{"ts":1759127160000,"o":111782,"h":111782.8,"l":111719.4,"c":111743.8,"v":115500,"usd":1.03369162}
{"ts":1759127220000,"o":111743.8,"h":111821,"l":111741.1,"c":111812,"v":123600,"usd":1.10590721}
{"ts":1759127280000,"o":111812,"h":111801.3,"l":111753.7,"c":111793.2,"v":83700,"usd":0.74881813}
{"ts":1759127340000,"o":111793.2,"h":111815.7,"l":111793.3,"c":111815.7,"v":59400,"usd":0.53130791}
{"ts":1759127400000,"o":111815.7,"h":111815.6,"l":111803.1,"c":111803.1,"v":7000,"usd":0.0626062}
{"ts":1759127460000,"o":111803.1,"h":111825.4,"l":111803.1,"c":111825.4,"v":82000,"usd":0.73340102}
{"ts":1759127520000,"o":111825.4,"h":111825.3,"l":111821.1,"c":111822.9,"v":125100,"usd":1.11875529}
{"ts":1759127580000,"o":111822.9,"h":111861.4,"l":111823,"c":111824,"v":1998700,"usd":17.8734353}
{"ts":1759127640000,"o":111824,"h":111824,"l":111764.7,"c":111781,"v":1210300,"usd":10.82371541}
{"ts":1759127700000,"o":111781,"h":111802.7,"l":111764.1,"c":111772,"v":291100,"usd":2.60430776}
{"ts":1759127760000,"o":111772,"h":111785.9,"l":111756.1,"c":111756.1,"v":83800,"usd":0.74972093}
{"ts":1759127820000,"o":111756.1,"h":111765.6,"l":111744,"c":111744,"v":160000,"usd":1.43172844}
{"ts":1759127880000,"o":111744,"h":111757.9,"l":111744,"c":111757.9,"v":209600,"usd":1.87569587}
{"ts":1759127940000,"o":111757.9,"h":111778.4,"l":111754,"c":111778.4,"v":70700,"usd":0.63258441}
{"ts":1759128000000,"o":111778.4,"h":111806.7,"l":111778.5,"c":111796.1,"v":226000,"usd":2.02162846}
{"ts":1759128060000,"o":111796.1,"h":111797.4,"l":111757.4,"c":111757.4,"v":35000,"usd":0.3130974}
{"ts":1759128120000,"o":111757.4,"h":111757.1,"l":111757,"c":111757.1,"v":101200,"usd":0.9055376}
{"ts":1759128180000,"o":111757.1,"h":111757.1,"l":111757,"c":111757.1,"v":10600,"usd":0.0948488}
{"ts":1759128240000,"o":111757.1,"h":111761,"l":111749.9,"c":111761,"v":449900,"usd":4.02591889}
{"ts":1759128300000,"o":111761,"h":111761,"l":111740.1,"c":111740.1,"v":19900,"usd":0.17808046}
{"ts":1759128360000,"o":111740.1,"h":111757.4,"l":111720,"c":111724.7,"v":301100,"usd":2.69482453}
{"ts":1759128420000,"o":111724.7,"h":111743.1,"l":111710.7,"c":111710.7,"v":123400,"usd":1.10447683}
{"ts":1759128480000,"o":111710.7,"h":111710.6,"l":111630.1,"c":111639.5,"v":349800,"usd":3.1331524}
{"ts":1759128540000,"o":111639.5,"h":111638.2,"l":111607.2,"c":111638.1,"v":185200,"usd":1.65918622}
{"ts":1759128600000,"o":111638.1,"h":111738.4,"l":111638.2,"c":111717,"v":247500,"usd":2.21644154}
{"ts":1759128660000,"o":111717,"h":111740,"l":111703.8,"c":111740,"v":90600,"usd":0.81100777}
{"ts":1759128720000,"o":111740,"h":111740,"l":111697,"c":111697.1,"v":224800,"usd":2.01208575}
{"ts":1759128780000,"o":111697.1,"h":111697,"l":111639,"c":111646.3,"v":131600,"usd":1.17848899}
{"ts":1759128840000,"o":111646.3,"h":111671.6,"l":111621,"c":111671.6,"v":108300,"usd":0.97007492}
{"ts":1759128900000,"o":111671.6,"h":111714.4,"l":111657.1,"c":111714.4,"v":85600,"usd":0.76642474}
{"ts":1759128960000,"o":111714.4,"h":111714.3,"l":111669,"c":111669,"v":9600,"usd":0.08595031}
{"ts":1759129020000,"o":111669,"h":111668,"l":111637,"c":111637,"v":25900,"usd":0.23197403}
{"ts":1759129080000,"o":111637,"h":111671,"l":111620.2,"c":111663.9,"v":116700,"usd":1.04534771}
{"ts":1759129140000,"o":111663.9,"h":111682.9,"l":111651.5,"c":111651.5,"v":34200,"usd":0.30627762}
{"ts":1759129200000,"o":111651.5,"h":111686.7,"l":111635,"c":111635,"v":51200,"usd":0.45854455}
{"ts":1759129260000,"o":111635,"h":111680.9,"l":111622.7,"c":111653.1,"v":143100,"usd":1.28160855}
{"ts":1759129320000,"o":111653.1,"h":111682.9,"l":111652.6,"c":111669.3,"v":203500,"usd":1.82241395}
{"ts":1759129380000,"o":111669.3,"h":111686.8,"l":111661,"c":111669.9,"v":11600,"usd":0.10387082}
{"ts":1759129440000,"o":111669.9,"h":111668,"l":111625.7,"c":111625.7,"v":33500,"usd":0.30004281}
{"ts":1759129500000,"o":111625.7,"h":111626,"l":111625.7,"c":111625.7,"v":1500,"usd":0.01343775}
{"ts":1759129560000,"o":111625.7,"h":111625.7,"l":111622.1,"c":111625.7,"v":40500,"usd":0.36282014}
{"ts":1759129620000,"o":111625.7,"h":111625.7,"l":111625.6,"c":111625.7,"v":17700,"usd":0.15856545}
{"ts":1759129680000,"o":111625.7,"h":111625.7,"l":111625.7,"c":111625.7,"v":20000,"usd":0.17917}
{"ts":1759129740000,"o":111625.7,"h":111656,"l":111625.6,"c":111649.9,"v":222700,"usd":1.994912}
{"ts":1759129800000,"o":111649.9,"h":111674.8,"l":111629.9,"c":111643.1,"v":374700,"usd":3.35613023}
{"ts":1759129860000,"o":111643.1,"h":111680.7,"l":111643.1,"c":111680.7,"v":34600,"usd":0.30985779}
{"ts":1759129920000,"o":111680.7,"h":111744.4,"l":111680.7,"c":111744.4,"v":160000,"usd":1.43218598}
{"ts":1759129980000,"o":111744.4,"h":111744.4,"l":111698.8,"c":111698.8,"v":43400,"usd":0.3884296}
{"ts":1759130040000,"o":111698.8,"h":111702.9,"l":111686,"c":111702.9,"v":145600,"usd":1.30356667}
{"ts":1759130100000,"o":111702.9,"h":111728.8,"l":111625.7,"c":111625.7,"v":263500,"usd":2.35901623}
{"ts":1759130160000,"o":111625.7,"h":111648,"l":111610,"c":111610,"v":174800,"usd":1.56574558}
{"ts":1759130220000,"o":111610,"h":111618.9,"l":111573.7,"c":111618.9,"v":340200,"usd":3.04889596}
{"ts":1759130280000,"o":111618.9,"h":111649.5,"l":111594,"c":111594,"v":82500,"usd":0.73907469}
{"ts":1759130340000,"o":111594,"h":111586.3,"l":111550.3,"c":111563.2,"v":303600,"usd":2.72123624}
{"ts":1759130400000,"o":111563.2,"h":111589,"l":111563.2,"c":111584.9,"v":110800,"usd":0.99306905}
{"ts":1759130460000,"o":111584.9,"h":111584.9,"l":111568.1,"c":111577,"v":63700,"usd":0.57090994}
{"ts":1759130520000,"o":111577,"h":111584.8,"l":111577,"c":111584.8,"v":34600,"usd":0.31008251}
{"ts":1759130580000,"o":111584.8,"h":111609.7,"l":111584.8,"c":111592,"v":25700,"usd":0.23029117}
{"ts":1759130640000,"o":111592,"h":111592,"l":111592,"c":111592,"v":2100,"usd":0.01881852}
{"ts":1759130700000,"o":111592,"h":111592,"l":111563.1,"c":111563.2,"v":67500,"usd":0.60493642}
{"ts":1759130760000,"o":111563.2,"h":111563.2,"l":111559.1,"c":111559.1,"v":30200,"usd":0.27069967}
{"ts":1759130820000,"o":111559.1,"h":111598,"l":111559,"c":111598,"v":289500,"usd":2.59485001}
{"ts":1759130880000,"o":111598,"h":111599.8,"l":111573.7,"c":111596,"v":299200,"usd":2.68152714}
{"ts":1759130940000,"o":111596,"h":111604,"l":111575.1,"c":111600.7,"v":199300,"usd":1.78610815}
{"ts":1759131000000,"o":111600.7,"h":111613.2,"l":111597,"c":111602,"v":30100,"usd":0.26970218}
{"ts":1759131060000,"o":111602,"h":111643.1,"l":111598.1,"c":111641,"v":143500,"usd":1.28551134}
{"ts":1759131120000,"o":111641,"h":111682.9,"l":111617.1,"c":111654,"v":230400,"usd":2.06373169}
{"ts":1759131180000,"o":111654,"h":111678.9,"l":111643.3,"c":111669.4,"v":461500,"usd":4.1328954}
{"ts":1759131240000,"o":111669.4,"h":111694.5,"l":111617.8,"c":111662.2,"v":169400,"usd":1.51724962}
{"ts":1759131300000,"o":111662.2,"h":111685.1,"l":111648.8,"c":111653,"v":484200,"usd":4.33617461}
{"ts":1759131360000,"o":111653,"h":111687.7,"l":111652.1,"c":111671.5,"v":86800,"usd":0.77731959}
{"ts":1759131420000,"o":111671.5,"h":111685.9,"l":111670.8,"c":111685.9,"v":108700,"usd":0.97338628}
{"ts":1759131480000,"o":111685.9,"h":111766.6,"l":111685.9,"c":111766.5,"v":68100,"usd":0.60953018}
{"ts":1759131540000,"o":111766.5,"h":111798.8,"l":111746,"c":111792.8,"v":297600,"usd":2.66287251}
{"ts":1759131600000,"o":111792.8,"h":111792.7,"l":111752,"c":111762.5,"v":102500,"usd":0.91711442}
{"ts":1759131660000,"o":111762.5,"h":111762.4,"l":111731.6,"c":111733,"v":253500,"usd":2.26839853}
{"ts":1759131720000,"o":111733,"h":111745.4,"l":111730,"c":111745.4,"v":4300,"usd":0.03848412}
{"ts":1759131780000,"o":111745.4,"h":111784,"l":111745.4,"c":111784,"v":47600,"usd":0.4258618}
{"ts":1759131840000,"o":111784,"h":111786,"l":111758,"c":111758,"v":233300,"usd":2.08718025}
{"ts":1759131900000,"o":111758,"h":111759,"l":111742.8,"c":111742.8,"v":36300,"usd":0.32483414}
{"ts":1759131960000,"o":111742.8,"h":111760.6,"l":111725.3,"c":111760.6,"v":125600,"usd":1.12403029}
{"ts":1759132020000,"o":111760.6,"h":111760.5,"l":111700,"c":111734.4,"v":45400,"usd":0.40636763}
{"ts":1759132080000,"o":111734.4,"h":111792.1,"l":111739.9,"c":111792.1,"v":200700,"usd":1.79568623}
{"ts":1759132140000,"o":111792.1,"h":111809.8,"l":111792,"c":111809.8,"v":99400,"usd":0.88911079}
{"ts":1759132200000,"o":111809.8,"h":111816.5,"l":111792.8,"c":111793.1,"v":175400,"usd":1.56878467}
{"ts":1759132260000,"o":111793.1,"h":111809.8,"l":111793.1,"c":111809.8,"v":73700,"usd":0.65920013}
{"ts":1759132320000,"o":111809.8,"h":111826.4,"l":111807,"c":111807,"v":133000,"usd":1.18941157}
{"ts":1759132380000,"o":111807,"h":111836.5,"l":111811,"c":111827,"v":80800,"usd":0.72254602}
{"ts":1759132440000,"o":111827,"h":111848.6,"l":111829,"c":111836,"v":102000,"usd":0.91199729}
{"ts":1759132500000,"o":111836,"h":111836,"l":111826,"c":111826,"v":165300,"usd":1.47806702}
{"ts":1759132560000,"o":111826,"h":111865.8,"l":111826,"c":111841,"v":141900,"usd":1.26870919}
{"ts":1759132620000,"o":111841,"h":111850.9,"l":111839.1,"c":111849,"v":34500,"usd":0.3084586}
{"ts":1759132680000,"o":111849,"h":111855.3,"l":111839,"c":111839.7,"v":36000,"usd":0.32186006}
{"ts":1759132740000,"o":111839.7,"h":111870,"l":111839.4,"c":111866,"v":42100,"usd":0.3763497}
{"ts":1759132800000,"o":111866,"h":111873.5,"l":111849,"c":111873.5,"v":135600,"usd":1.21231178}
{"ts":1759132860000,"o":111873.5,"h":111940.1,"l":111873.5,"c":111932.5,"v":321600,"usd":2.87346661}
{"ts":1759132920000,"o":111932.5,"h":111982.5,"l":111911.2,"c":111965.2,"v":297700,"usd":2.65878871}
{"ts":1759132980000,"o":111965.2,"h":112014.3,"l":111954,"c":111999.4,"v":314000,"usd":2.80370541}
{"ts":1759133040000,"o":111999.4,"h":112149,"l":111999,"c":112073.2,"v":2182300,"usd":19.47384896}
{"ts":1759133100000,"o":112073.2,"h":112099,"l":112018,"c":112018,"v":293000,"usd":2.61441461}
{"ts":1759133160000,"o":112018,"h":112028,"l":111983.9,"c":112015,"v":543800,"usd":4.85534182}
{"ts":1759133220000,"o":112015,"h":112027.2,"l":111967,"c":111967,"v":294100,"usd":2.62628111}
{"ts":1759133280000,"o":111967,"h":111984.9,"l":111958.1,"c":111958.1,"v":297300,"usd":2.65521967}
{"ts":1759133340000,"o":111958.1,"h":112021,"l":111941.9,"c":112015,"v":522600,"usd":4.66690541}
{"ts":1759133400000,"o":112015,"h":112079.4,"l":112015,"c":112079.4,"v":245000,"usd":2.18681357}
{"ts":1759133460000,"o":112079.4,"h":112141.7,"l":112074.2,"c":112116,"v":202400,"usd":1.8055246}
{"ts":1759133520000,"o":112116,"h":112116.9,"l":112022,"c":112022,"v":517800,"usd":4.61965391}
{"ts":1759133580000,"o":112022,"h":112014.9,"l":111971.2,"c":111978.3,"v":249500,"usd":2.2281037}
{"ts":1759133640000,"o":111978.3,"h":112028.5,"l":111972,"c":112026,"v":193700,"usd":1.72968487}
{"ts":1759133700000,"o":112026,"h":112016,"l":111996.9,"c":111996.9,"v":6900,"usd":0.06160245}
{"ts":1759133760000,"o":111996.9,"h":112001,"l":111996.9,"c":112001,"v":149400,"usd":1.33396022}
{"ts":1759133820000,"o":112001,"h":112000.9,"l":111981.7,"c":111981.8,"v":92900,"usd":0.82953275}
{"ts":1759133880000,"o":111981.8,"h":112029.3,"l":111981.8,"c":112028,"v":342800,"usd":3.06098261}
{"ts":1759133940000,"o":112028,"h":112119.1,"l":112028.1,"c":112089.4,"v":349300,"usd":3.11620467}
{"ts":1759134000000,"o":112089.4,"h":112122,"l":112080.7,"c":112103.3,"v":259700,"usd":2.31674876}
{"ts":1759134060000,"o":112103.3,"h":112103.3,"l":112059.9,"c":112059.9,"v":178300,"usd":1.59082944}
{"ts":1759134120000,"o":112059.9,"h":112096.4,"l":112069.1,"c":112090,"v":131800,"usd":1.17593959}
{"ts":1759134180000,"o":112090,"h":112080.6,"l":112064.1,"c":112064.1,"v":72100,"usd":0.64332282}
{"ts":1759134240000,"o":112064.1,"h":112091.8,"l":112050.7,"c":112087.2,"v":315600,"usd":2.8159234}
{"ts":1759134300000,"o":112087.2,"h":112123.6,"l":112087.2,"c":112119,"v":87100,"usd":0.77692052}
{"ts":1759134360000,"o":112119,"h":112211.6,"l":112119.1,"c":112185.6,"v":590600,"usd":5.26503691}
{"ts":1759134420000,"o":112185.6,"h":112199.9,"l":112182.1,"c":112182.2,"v":1022000,"usd":9.1094058}
{"ts":1759134480000,"o":112182.2,"h":112182.1,"l":112168.8,"c":112168.8,"v":38000,"usd":0.33874459}
{"ts":1759134540000,"o":112168.8,"h":112237.5,"l":112168.8,"c":112219,"v":318000,"usd":2.83355849}
{"ts":1759134600000,"o":112219,"h":112229.5,"l":112201.8,"c":112226.1,"v":132700,"usd":1.18255569}
{"ts":1759134660000,"o":112226.1,"h":112226.1,"l":112178.5,"c":112178.5,"v":91400,"usd":0.81455488}
{"ts":1759134720000,"o":112178.5,"h":112176,"l":112115.2,"c":112115.2,"v":135700,"usd":1.21007114}
{"ts":1759134780000,"o":112115.2,"h":112135.9,"l":112115.3,"c":112122,"v":317500,"usd":2.83168048}
{"ts":1759134840000,"o":112122,"h":112157.2,"l":112122,"c":112153.9,"v":344000,"usd":3.06783506}
{"ts":1759134900000,"o":112153.9,"h":112184.5,"l":112153.9,"c":112184,"v":248500,"usd":2.21534019}
{"ts":1759134960000,"o":112184,"h":112219.3,"l":112193.6,"c":112219.2,"v":48800,"usd":0.43486982}
{"ts":1759135020000,"o":112219.2,"h":112235.3,"l":112202,"c":112202,"v":60100,"usd":0.5355681}
{"ts":1759135080000,"o":112202,"h":112201,"l":112163.6,"c":112172,"v":174900,"usd":1.55911488}
{"ts":1759135140000,"o":112172,"h":112188,"l":112170.1,"c":112188,"v":153200,"usd":1.36563469}
{"ts":1759135200000,"o":112188,"h":112207,"l":112188,"c":112207,"v":19300,"usd":0.17201517}
{"ts":1759135260000,"o":112207,"h":112226.1,"l":112210,"c":112226,"v":157100,"usd":1.39997608}
{"ts":1759135320000,"o":112226,"h":112251,"l":112222.1,"c":112250.9,"v":285100,"usd":2.54009327}
{"ts":1759135380000,"o":112250.9,"h":112250.9,"l":112234.1,"c":112234.1,"v":83100,"usd":0.74037001}
{"ts":1759135440000,"o":112234.1,"h":112254,"l":112234.1,"c":112254,"v":53400,"usd":0.47572824}
{"ts":1759135500000,"o":112254,"h":112280,"l":112253.9,"c":112279.9,"v":243900,"usd":2.17239581}
{"ts":1759135560000,"o":112279.9,"h":112280,"l":112267.1,"c":112280,"v":117300,"usd":1.04474774}
{"ts":1759135620000,"o":112280,"h":112323.2,"l":112280,"c":112309.3,"v":806500,"usd":7.18150717}
{"ts":1759135680000,"o":112309.3,"h":112465,"l":112275.5,"c":112287.9,"v":1562800,"usd":13.90167005}
{"ts":1759135740000,"o":112287.9,"h":112304.3,"l":112203,"c":112223,"v":284200,"usd":2.53182761}
{"ts":1759135800000,"o":112223,"h":112223.9,"l":112175.7,"c":112202.8,"v":350200,"usd":3.12152455}
{"ts":1759135860000,"o":112202.8,"h":112205.8,"l":112173,"c":112173,"v":180900,"usd":1.61246159}
{"ts":1759135920000,"o":112173,"h":112181.8,"l":112146,"c":112146,"v":908200,"usd":8.09776458}
{"ts":1759135980000,"o":112146,"h":112161.9,"l":112130,"c":112159,"v":489100,"usd":4.36124728}
{"ts":1759136040000,"o":112159,"h":112247.7,"l":112157.1,"c":112234,"v":928100,"usd":8.27227989}
{"ts":1759136100000,"o":112234,"h":112231,"l":112049.5,"c":112123.7,"v":8840900,"usd":78.88383392}
{"ts":1759136160000,"o":112123.7,"h":112123.6,"l":112100,"c":112121,"v":304800,"usd":2.71872917}
{"ts":1759136220000,"o":112121,"h":112107.7,"l":112094,"c":112094,"v":46400,"usd":0.41393559}
{"ts":1759136280000,"o":112094,"h":112094.1,"l":112076.4,"c":112094,"v":45100,"usd":0.40235083}
{"ts":1759136340000,"o":112094,"h":112094,"l":112093.9,"c":112093.9,"v":2800,"usd":0.02497908}
{"ts":1759136400000,"o":112093.9,"h":112093.9,"l":112077,"c":112077.1,"v":61600,"usd":0.5495757}
{"ts":1759136460000,"o":112077.1,"h":112100,"l":112077.1,"c":112100,"v":73400,"usd":0.65479579}
{"ts":1759136520000,"o":112100,"h":112109,"l":112082.1,"c":112109,"v":312200,"usd":2.78513989}
{"ts":1759136580000,"o":112109,"h":112118.5,"l":112100.1,"c":112110.1,"v":51800,"usd":0.46204973}
{"ts":1759136640000,"o":112110.1,"h":112110.1,"l":112100,"c":112100,"v":140400,"usd":1.25236124}
{"ts":1759136700000,"o":112100,"h":112120.9,"l":112097.1,"c":112116.5,"v":42000,"usd":0.37463658}
{"ts":1759136760000,"o":112116.5,"h":112132.4,"l":112116.5,"c":112128.1,"v":109000,"usd":0.97210452}
{"ts":1759136820000,"o":112128.1,"h":112128.1,"l":112120,"c":112120,"v":43000,"usd":0.38350393}
{"ts":1759136880000,"o":112120,"h":112140.9,"l":112095.5,"c":112100.1,"v":216000,"usd":1.92663918}
{"ts":1759136940000,"o":112100.1,"h":112100,"l":112100,"c":112100,"v":1000,"usd":0.0089206}
{"ts":1759137000000,"o":112100,"h":112099,"l":112082.5,"c":112091,"v":51700,"usd":0.46123371}
{"ts":1759137060000,"o":112091,"h":112127.3,"l":112091,"c":112127.2,"v":90500,"usd":0.80723563}
{"ts":1759137120000,"o":112127.2,"h":112162.1,"l":112127.3,"c":112158,"v":280900,"usd":2.50466355}
{"ts":1759137180000,"o":112158,"h":112149,"l":112126,"c":112126,"v":32100,"usd":0.28623737}
{"ts":1759137240000,"o":112126,"h":112126.1,"l":112027.8,"c":112070.9,"v":337400,"usd":3.01073358}
{"ts":1759137300000,"o":112070.9,"h":112070,"l":112020,"c":112020,"v":148400,"usd":1.32460555}
{"ts":1759137360000,"o":112020,"h":112024.5,"l":111971.3,"c":112005,"v":357500,"usd":3.19219719}
{"ts":1759137420000,"o":112005,"h":112017.8,"l":111992.1,"c":112017.8,"v":115700,"usd":1.03305281}
{"ts":1759137480000,"o":112017.8,"h":112067.7,"l":112008.2,"c":112022.3,"v":235200,"usd":2.09913325}
{"ts":1759137540000,"o":112022.3,"h":112015.6,"l":111990.2,"c":111990.5,"v":48000,"usd":0.42857024}
{"ts":1759137600000,"o":111990.5,"h":112050.1,"l":111992,"c":112048.7,"v":102500,"usd":0.91493414}
{"ts":1759137660000,"o":112048.7,"h":112100,"l":112048.7,"c":112088,"v":207000,"usd":1.84690162}
{"ts":1759137720000,"o":112088,"h":112095.8,"l":112067.5,"c":112095.8,"v":150500,"usd":1.34282479}
{"ts":1759137780000,"o":112095.8,"h":112095.7,"l":112072.5,"c":112080,"v":51900,"usd":0.4630543}
{"ts":1759137840000,"o":112080,"h":112079.7,"l":112060,"c":112060,"v":153900,"usd":1.37326625}
{"ts":1759137900000,"o":112060,"h":112101.1,"l":112060,"c":112101.1,"v":135000,"usd":1.20456938}
{"ts":1759137960000,"o":112101.1,"h":112101,"l":112060,"c":112094,"v":192700,"usd":1.7192005}
{"ts":1759138020000,"o":112094,"h":112122,"l":112080.1,"c":112100.1,"v":60100,"usd":0.53611726}
{"ts":1759138080000,"o":112100.1,"h":112140,"l":112100,"c":112140,"v":345100,"usd":3.07772647}
{"ts":1759138140000,"o":112140,"h":112179.3,"l":112140,"c":112155.5,"v":99700,"usd":0.88892647}
{"ts":1759138200000,"o":112155.5,"h":112155.5,"l":112147.1,"c":112149.1,"v":30600,"usd":0.27283909}
{"ts":1759138260000,"o":112149.1,"h":112172.5,"l":112143.1,"c":112167.1,"v":248700,"usd":2.21731367}
{"ts":1759138320000,"o":112167.1,"h":112167,"l":112128.2,"c":112132,"v":227800,"usd":2.03120116}
{"ts":1759138380000,"o":112132,"h":112134,"l":112130,"c":112130,"v":49000,"usd":0.43698299}
{"ts":1759138440000,"o":112130,"h":112128,"l":112100.8,"c":112126.1,"v":69200,"usd":0.61723376}
{"ts":1759138500000,"o":112126.1,"h":112149.7,"l":112126.1,"c":112133.9,"v":65900,"usd":0.58769265}
{"ts":1759138560000,"o":112133.9,"h":112133.9,"l":112096,"c":112096,"v":84800,"usd":0.7563399}
{"ts":1759138620000,"o":112096,"h":112121.5,"l":112100.4,"c":112105.2,"v":54200,"usd":0.48346467}
{"ts":1759138680000,"o":112105.2,"h":112155.1,"l":112101,"c":112146.9,"v":102700,"usd":0.91585769}
{"ts":1759138740000,"o":112146.9,"h":112166.1,"l":112144,"c":112166.1,"v":60800,"usd":0.54212409}
{"ts":1759138800000,"o":112166.1,"h":112214.8,"l":112166.1,"c":112190.1,"v":254100,"usd":2.26477982}
{"ts":1759138860000,"o":112190.1,"h":112190.1,"l":112150,"c":112150,"v":52000,"usd":0.46352286}
{"ts":1759138920000,"o":112150,"h":112142,"l":112103,"c":112103,"v":96400,"usd":0.85991324}
{"ts":1759138980000,"o":112103,"h":112103,"l":112043.1,"c":112043.1,"v":196400,"usd":1.75245639}
{"ts":1759139040000,"o":112043.1,"h":112044,"l":112022,"c":112039.1,"v":1073000,"usd":9.57798845}
{"ts":1759139100000,"o":112039.1,"h":112043.3,"l":112038,"c":112038,"v":14700,"usd":0.13120052}
{"ts":1759139160000,"o":112038,"h":112055.6,"l":112031,"c":112031,"v":74600,"usd":0.66580515}
{"ts":1759139220000,"o":112031,"h":112048.4,"l":112031,"c":112048.3,"v":82000,"usd":0.73192027}
{"ts":1759139280000,"o":112048.3,"h":112042.3,"l":112031,"c":112039.8,"v":203400,"usd":1.81552259}
{"ts":1759139340000,"o":112039.8,"h":112110,"l":112040,"c":112108.4,"v":268600,"usd":2.39633729}
{"ts":1759139400000,"o":112108.4,"h":112129.3,"l":112104,"c":112104,"v":73000,"usd":0.65110941}
{"ts":1759139460000,"o":112104,"h":112104,"l":112071.7,"c":112071.7,"v":107000,"usd":0.95461637}
{"ts":1759139520000,"o":112071.7,"h":112071,"l":112040,"c":112040,"v":37400,"usd":0.33375846}
{"ts":1759139580000,"o":112040,"h":112069.2,"l":112040,"c":112067,"v":70300,"usd":0.6274054}
{"ts":1759139640000,"o":112067,"h":112070,"l":112057.9,"c":112070,"v":115100,"usd":1.02712977}
{"ts":1759139700000,"o":112070,"h":112094.1,"l":112059.1,"c":112059.1,"v":65200,"usd":0.58177961}
{"ts":1759139760000,"o":112059.1,"h":112057,"l":112055,"c":112056,"v":18600,"usd":0.16598913}
{"ts":1759139820000,"o":112056,"h":112078.5,"l":112056,"c":112063,"v":95900,"usd":0.85577997}
{"ts":1759139880000,"o":112063,"h":112063,"l":112063,"c":112063,"v":500,"usd":0.0044618}
{"ts":1759139940000,"o":112063,"h":112095.6,"l":112063.1,"c":112091.1,"v":103700,"usd":0.92530814}
{"ts":1759140000000,"o":112091.1,"h":112091,"l":112087,"c":112087,"v":17800,"usd":0.15880117}
{"ts":1759140060000,"o":112087,"h":112087.1,"l":112083.1,"c":112085,"v":43900,"usd":0.39166502}
{"ts":1759140120000,"o":112085,"h":112085,"l":112079,"c":112079,"v":24200,"usd":0.21591279}
{"ts":1759140180000,"o":112079,"h":112079.1,"l":112079,"c":112079.1,"v":23900,"usd":0.21324297}
{"ts":1759140240000,"o":112079.1,"h":112083,"l":112079,"c":112082.1,"v":45600,"usd":0.40685313}
{"ts":1759140300000,"o":112082.1,"h":112126.6,"l":112082.2,"c":112122,"v":138900,"usd":1.23897316}
{"ts":1759140360000,"o":112122,"h":112122,"l":112082.6,"c":112095,"v":113500,"usd":1.01249374}
{"ts":1759140420000,"o":112095,"h":112120.2,"l":112095,"c":112095.2,"v":75600,"usd":0.67436659}
{"ts":1759140480000,"o":112095.2,"h":112129.5,"l":112095.1,"c":112114,"v":118500,"usd":1.05696647}
{"ts":1759140540000,"o":112114,"h":112129.3,"l":112086,"c":112125,"v":86300,"usd":0.76980902}
{"ts":1759140600000,"o":112125,"h":112125,"l":112084,"c":112084,"v":34000,"usd":0.30330912}
{"ts":1759140660000,"o":112084,"h":112084,"l":112071.4,"c":112071.4,"v":36600,"usd":0.32656343}
{"ts":1759140720000,"o":112071.4,"h":112118.1,"l":112071.4,"c":112114,"v":160000,"usd":1.42739082}
{"ts":1759140780000,"o":112114,"h":112156.8,"l":112114,"c":112115.9,"v":136200,"usd":1.21465464}
{"ts":1759140840000,"o":112115.9,"h":112137,"l":112097.9,"c":112118.1,"v":130800,"usd":1.16664709}
{"ts":1759140900000,"o":112118.1,"h":112135.2,"l":112117.1,"c":112134.4,"v":55500,"usd":0.49497643}
{"ts":1759140960000,"o":112134.4,"h":112150.3,"l":112127,"c":112127.4,"v":191500,"usd":1.70777613}
{"ts":1759141020000,"o":112127.4,"h":112128.5,"l":112100,"c":112100,"v":161300,"usd":1.43864271}
{"ts":1759141080000,"o":112100,"h":112119.6,"l":112100.9,"c":112107.1,"v":77800,"usd":0.69398779}
{"ts":1759141140000,"o":112107.1,"h":112137.4,"l":112107,"c":112128.9,"v":102100,"usd":0.91069883}
{"ts":1759141200000,"o":112128.9,"h":112128.9,"l":112110.9,"c":112110.9,"v":69100,"usd":0.61629224}
{"ts":1759141260000,"o":112110.9,"h":112129.9,"l":112110.9,"c":112129.9,"v":56800,"usd":0.50658974}
{"ts":1759141320000,"o":112129.9,"h":112129.9,"l":112129.9,"c":112129.9,"v":24800,"usd":0.22117136}
{"ts":1759141380000,"o":112129.9,"h":112130,"l":112096,"c":112096,"v":47000,"usd":0.41921757}
{"ts":1759141440000,"o":112096,"h":112096.1,"l":112096,"c":112096,"v":54000,"usd":0.4817286}
{"ts":1759141500000,"o":112096,"h":112185.8,"l":112096.1,"c":112173.1,"v":360300,"usd":3.21248441}
{"ts":1759141560000,"o":112173.1,"h":112173.1,"l":112148,"c":112148,"v":54600,"usd":0.48677612}
{"ts":1759141620000,"o":112148,"h":112163,"l":112147,"c":112163,"v":98100,"usd":0.87466811}
{"ts":1759141680000,"o":112163,"h":112209.2,"l":112163,"c":112205,"v":89900,"usd":0.80131072}
{"ts":1759141740000,"o":112205,"h":112230.2,"l":112205.1,"c":112217,"v":204600,"usd":1.82320286}
{"ts":1759141800000,"o":112217,"h":112217,"l":112216,"c":112216.1,"v":50900,"usd":0.45358992}
{"ts":1759141860000,"o":112216.1,"h":112216.9,"l":112202,"c":112202,"v":68400,"usd":0.6095732}
{"ts":1759141920000,"o":112202,"h":112215,"l":112182.7,"c":112215,"v":88400,"usd":0.78791283}
{"ts":1759141980000,"o":112215,"h":112215,"l":112200,"c":112204,"v":45600,"usd":0.40640136}
{"ts":1759142040000,"o":112204,"h":112204,"l":112133.8,"c":112133.8,"v":236200,"usd":2.10584843}
{"ts":1759142100000,"o":112133.8,"h":112133.7,"l":112100.3,"c":112105,"v":211200,"usd":1.88382385}
{"ts":1759142160000,"o":112105,"h":112105,"l":112058.2,"c":112089.5,"v":258800,"usd":2.30915252}
{"ts":1759142220000,"o":112089.5,"h":112089,"l":112043,"c":112063.9,"v":283900,"usd":2.53356675}
{"ts":1759142280000,"o":112063.9,"h":112060.1,"l":112027.8,"c":112051.5,"v":202100,"usd":1.80382419}
{"ts":1759142340000,"o":112051.5,"h":112054,"l":112015.8,"c":112054,"v":268200,"usd":2.39386814}
{"ts":1759142400000,"o":112054,"h":112110.7,"l":112053,"c":112091,"v":154100,"usd":1.37505369}
{"ts":1759142460000,"o":112091,"h":112090,"l":112042.1,"c":112042.1,"v":184700,"usd":1.64832575}
{"ts":1759142520000,"o":112042.1,"h":112050,"l":112020.1,"c":112033.1,"v":226700,"usd":2.02351553}
{"ts":1759142580000,"o":112033.1,"h":112033.1,"l":112008.1,"c":112009,"v":85800,"usd":0.76598014}
{"ts":1759142640000,"o":112009,"h":112069.3,"l":112009.6,"c":112035.1,"v":353900,"usd":3.1587996}
{"ts":1759142700000,"o":112035.1,"h":112035.1,"l":112035,"c":112035,"v":37800,"usd":0.33739524}
{"ts":1759142760000,"o":112035,"h":112035.1,"l":112035,"c":112035,"v":39100,"usd":0.34899878}
{"ts":1759142820000,"o":112035,"h":112091.7,"l":112035,"c":112072,"v":95900,"usd":0.85583693}
{"ts":1759142880000,"o":112072,"h":112072,"l":112060,"c":112071.9,"v":29600,"usd":0.26413235}
{"ts":1759142940000,"o":112071.9,"h":112096.7,"l":112072,"c":112096.7,"v":40800,"usd":0.36402078}
{"ts":1759143000000,"o":112096.7,"h":112129.3,"l":112096.6,"c":112129.2,"v":71700,"usd":0.6395412}
{"ts":1759143060000,"o":112129.2,"h":112129.2,"l":112117.9,"c":112122.9,"v":13300,"usd":0.11862206}
{"ts":1759143120000,"o":112122.9,"h":112122.9,"l":112110,"c":112120.1,"v":99400,"usd":0.88655225}
{"ts":1759143180000,"o":112120.1,"h":112120,"l":112105,"c":112105,"v":32200,"usd":0.28721315}
{"ts":1759143240000,"o":112105,"h":112120,"l":112090,"c":112119.3,"v":157800,"usd":1.40766863}
{"ts":1759143300000,"o":112119.3,"h":112169.4,"l":112119.9,"c":112160.9,"v":232800,"usd":2.07575579}
{"ts":1759143360000,"o":112160.9,"h":112160.9,"l":112152,"c":112152,"v":33300,"usd":0.29689776}
{"ts":1759143420000,"o":112152,"h":112152,"l":112148,"c":112148,"v":9000,"usd":0.08024995}
{"ts":1759143480000,"o":112148,"h":112148.1,"l":112124,"c":112124,"v":60300,"usd":0.53773537}
{"ts":1759143540000,"o":112124,"h":112152,"l":112115,"c":112119,"v":175800,"usd":1.56787663}
{"ts":1759143600000,"o":112119,"h":112118,"l":112074,"c":112074,"v":133000,"usd":1.18633674}
{"ts":1759143660000,"o":112074,"h":112088,"l":112058,"c":112068,"v":118400,"usd":1.05650542}
{"ts":1759143720000,"o":112068,"h":112098.6,"l":112056,"c":112082.8,"v":124300,"usd":1.1091253}
{"ts":1759143780000,"o":112082.8,"h":112082.8,"l":112037,"c":112039,"v":217200,"usd":1.9383717}
{"ts":1759143840000,"o":112039,"h":112039.1,"l":112015,"c":112015,"v":179300,"usd":1.60057394}
{"ts":1759143900000,"o":112015,"h":112023.9,"l":111988.2,"c":111988.2,"v":190300,"usd":1.69894354}
{"ts":1759143960000,"o":111988.2,"h":111992,"l":111988.2,"c":111991.9,"v":113800,"usd":1.01616362}
{"ts":1759144020000,"o":111991.9,"h":112011,"l":111991.9,"c":112011,"v":116500,"usd":1.04019714}
{"ts":1759144080000,"o":112011,"h":112012,"l":111971.4,"c":111971.4,"v":445100,"usd":3.97499734}
{"ts":1759144140000,"o":111971.4,"h":111971.5,"l":111937.9,"c":111939,"v":982300,"usd":8.77382208}
{"ts":1759144200000,"o":111939,"h":111958,"l":111937.6,"c":111955,"v":195800,"usd":1.74907302}
{"ts":1759144260000,"o":111955,"h":111968.7,"l":111928.1,"c":111962.9,"v":129300,"usd":1.15509523}
{"ts":1759144320000,"o":111962.9,"h":111962.1,"l":111942,"c":111961,"v":81600,"usd":0.72891014}
{"ts":1759144380000,"o":111961,"h":111960,"l":111953,"c":111953,"v":17700,"usd":0.15809956}
{"ts":1759144440000,"o":111953,"h":111953,"l":111941,"c":111941,"v":35800,"usd":0.31978858}
{"ts":1759144500000,"o":111941,"h":111941,"l":111903,"c":111903,"v":105800,"usd":0.94535605}
{"ts":1759144560000,"o":111903,"h":111941.9,"l":111903,"c":111937.8,"v":149700,"usd":1.33768742}
{"ts":1759144620000,"o":111937.8,"h":111967.3,"l":111937,"c":111967.3,"v":174200,"usd":1.55610773}
{"ts":1759144680000,"o":111967.3,"h":111972,"l":111967.2,"c":111972,"v":22000,"usd":0.1964832}
{"ts":1759144740000,"o":111972,"h":112011.3,"l":111972.9,"c":112002,"v":95100,"usd":0.84912972}
{"ts":1759144800000,"o":112002,"h":112011.9,"l":111996,"c":112011.9,"v":44000,"usd":0.39283579}
{"ts":1759144860000,"o":112011.9,"h":112011.9,"l":112011.9,"c":112011.9,"v":9600,"usd":0.08570496}
{"ts":1759144920000,"o":112011.9,"h":112024.1,"l":112011.8,"c":112024,"v":907700,"usd":8.1035715}
{"ts":1759144980000,"o":112024,"h":112061.8,"l":112024.1,"c":112041,"v":245300,"usd":2.18928452}
{"ts":1759145040000,"o":112041,"h":112040,"l":111903.4,"c":111903.4,"v":1118200,"usd":9.9896138}
{"ts":1759145100000,"o":111903.4,"h":111974.6,"l":111903.5,"c":111970.1,"v":188900,"usd":1.68765865}
{"ts":1759145160000,"o":111970.1,"h":112005.7,"l":111970,"c":111984.2,"v":94700,"usd":0.84564828}
{"ts":1759145220000,"o":111984.2,"h":112052.2,"l":111979,"c":111979,"v":146300,"usd":1.30617275}
{"ts":1759145280000,"o":111979,"h":111976.8,"l":111937,"c":111941,"v":299600,"usd":2.6761982}
{"ts":1759145340000,"o":111941,"h":111977.6,"l":111940.9,"c":111966.1,"v":217900,"usd":1.94621651}
{"ts":1759145400000,"o":111966.1,"h":111966,"l":111938.1,"c":111940.1,"v":76900,"usd":0.68693133}
{"ts":1759145460000,"o":111940.1,"h":111975,"l":111940,"c":111941,"v":151400,"usd":1.35239398}
{"ts":1759145520000,"o":111941,"h":111943,"l":111938,"c":111938.1,"v":120600,"usd":1.07735864}
{"ts":1759145580000,"o":111938.1,"h":111991,"l":111938.1,"c":111981,"v":160200,"usd":1.43078471}
{"ts":1759145640000,"o":111981,"h":112031,"l":111980,"c":112031,"v":203200,"usd":1.81439674}
{"ts":1759145700000,"o":112031,"h":112076.3,"l":112013,"c":112044,"v":397500,"usd":3.54795992}
{"ts":1759145760000,"o":112044,"h":112089.7,"l":112044.1,"c":112059.1,"v":267200,"usd":2.38401417}
{"ts":1759145820000,"o":112059.1,"h":112085,"l":112058,"c":112058,"v":78400,"usd":0.69957481}
{"ts":1759145880000,"o":112058,"h":112058,"l":112028.1,"c":112033.4,"v":84900,"usd":0.75779406}
{"ts":1759145940000,"o":112033.4,"h":112032,"l":112010,"c":112010,"v":145300,"usd":1.29702768}
{"ts":1759146000000,"o":112010,"h":112010.1,"l":112009,"c":112009,"v":102000,"usd":0.91063601}
{"ts":1759146060000,"o":112009,"h":112009.1,"l":111959.8,"c":111995,"v":400600,"usd":3.57749435}
{"ts":1759146120000,"o":111995,"h":112012.7,"l":111980,"c":112010,"v":76800,"usd":0.68568218}
{"ts":1759146180000,"o":112010,"h":112010,"l":112005.6,"c":112009.9,"v":150600,"usd":1.34455556}
{"ts":1759146240000,"o":112009.9,"h":112060,"l":112009.9,"c":112058,"v":188300,"usd":1.6807877}
{"ts":1759146300000,"o":112058,"h":112079,"l":112056,"c":112079,"v":120400,"usd":1.07429916}
{"ts":1759146360000,"o":112079,"h":112089.3,"l":112074,"c":112074,"v":109800,"usd":0.97966432}
{"ts":1759146420000,"o":112074,"h":112074,"l":112041.1,"c":112045,"v":201700,"usd":1.8000362}
{"ts":1759146480000,"o":112045,"h":112061.3,"l":112045,"c":112061.3,"v":89400,"usd":0.79786687}
{"ts":1759146540000,"o":112061.3,"h":112061.2,"l":112057,"c":112058,"v":16900,"usd":0.15081287}
{"ts":1759146600000,"o":112058,"h":112057.1,"l":112056,"c":112056,"v":16300,"usd":0.1454614}
{"ts":1759146660000,"o":112056,"h":112073.1,"l":112056,"c":112072.1,"v":22000,"usd":0.19632037}
{"ts":1759146720000,"o":112072.1,"h":112107.3,"l":112072.1,"c":112090,"v":248600,"usd":2.21765533}
{"ts":1759146780000,"o":112090,"h":112090,"l":112064,"c":112081.5,"v":94400,"usd":0.84228551}
{"ts":1759146840000,"o":112081.5,"h":112097.1,"l":112081,"c":112090,"v":147900,"usd":1.31948111}
{"ts":1759146900000,"o":112090,"h":112091,"l":112075,"c":112075,"v":136400,"usd":1.21696546}
{"ts":1759146960000,"o":112075,"h":112074.1,"l":112059,"c":112059,"v":17900,"usd":0.15972109}
{"ts":1759147020000,"o":112059,"h":112059,"l":112048.5,"c":112053.2,"v":23400,"usd":0.20883022}
{"ts":1759147080000,"o":112053.2,"h":112102.4,"l":112053.3,"c":112090.7,"v":74100,"usd":0.6611152}
{"ts":1759147140000,"o":112090.7,"h":112104.9,"l":112091,"c":112104.8,"v":22600,"usd":0.20160847}
{"ts":1759147200000,"o":112104.8,"h":112104.8,"l":112091,"c":112092,"v":22800,"usd":0.20339092}
{"ts":1759147260000,"o":112092,"h":112099,"l":112092,"c":112098,"v":216500,"usd":1.93138926}
{"ts":1759147320000,"o":112098,"h":112097.9,"l":112059,"c":112076,"v":679100,"usd":6.05847564}
{"ts":1759147380000,"o":112076,"h":112091,"l":112062.9,"c":112075,"v":35800,"usd":0.31941586}
{"ts":1759147440000,"o":112075,"h":112079.1,"l":112064.1,"c":112075.9,"v":45100,"usd":0.40242961}
{"ts":1759147500000,"o":112075.9,"h":112076,"l":112042.7,"c":112052,"v":62800,"usd":0.56044482}
{"ts":1759147560000,"o":112052,"h":112052,"l":112033.4,"c":112033.4,"v":152300,"usd":1.35935694}
{"ts":1759147620000,"o":112033.4,"h":112069.4,"l":112033.5,"c":112045.7,"v":89000,"usd":0.79430535}
{"ts":1759147680000,"o":112045.7,"h":112052,"l":112033.1,"c":112052,"v":125600,"usd":1.12097157}
{"ts":1759147740000,"o":112052,"h":112053,"l":112035.5,"c":112040.1,"v":137900,"usd":1.23081678}
{"ts":1759147800000,"o":112040.1,"h":112040.1,"l":112038,"c":112038.1,"v":17700,"usd":0.15798085}
{"ts":1759147860000,"o":112038.1,"h":112131.2,"l":112038.1,"c":112119.7,"v":377800,"usd":3.36996925}
{"ts":1759147920000,"o":112119.7,"h":112120,"l":112103.8,"c":112103.8,"v":210700,"usd":1.87931135}
{"ts":1759147980000,"o":112103.8,"h":112115.3,"l":112103.8,"c":112115.3,"v":56200,"usd":0.50131933}
{"ts":1759148040000,"o":112115.3,"h":112128.6,"l":112115.2,"c":112128.6,"v":32600,"usd":0.29076168}
{"ts":1759148100000,"o":112128.6,"h":112149.8,"l":112128.6,"c":112149.8,"v":147200,"usd":1.31269986}
{"ts":1759148160000,"o":112149.8,"h":112159.9,"l":112149,"c":112149,"v":115400,"usd":1.02889893}
{"ts":1759148220000,"o":112149,"h":112149,"l":112132.8,"c":112132.8,"v":85600,"usd":0.76332768}
{"ts":1759148280000,"o":112132.8,"h":112138.4,"l":112119,"c":112138.4,"v":50200,"usd":0.44767922}
{"ts":1759148340000,"o":112138.4,"h":112239,"l":112138.3,"c":112238.4,"v":819600,"usd":7.3048319}
{"ts":1759148400000,"o":112238.4,"h":112264.8,"l":112207.4,"c":112246.7,"v":256400,"usd":2.28415594}
{"ts":1759148460000,"o":112246.7,"h":112244,"l":112215.2,"c":112238.7,"v":364600,"usd":3.24873941}
{"ts":1759148520000,"o":112238.7,"h":112265.9,"l":112215.1,"c":112265.9,"v":241300,"usd":2.14972942}
{"ts":1759148580000,"o":112265.9,"h":112279.8,"l":112239.7,"c":112268.4,"v":292800,"usd":2.60813145}
{"ts":1759148640000,"o":112268.4,"h":112290.9,"l":112251.1,"c":112261.8,"v":121400,"usd":1.08140742}
{"ts":1759148700000,"o":112261.8,"h":112279.7,"l":112251,"c":112276.3,"v":43600,"usd":0.3883388}
{"ts":1759148760000,"o":112276.3,"h":112287.4,"l":112269.1,"c":112279.1,"v":499200,"usd":4.44629385}
{"ts":1759148820000,"o":112279.1,"h":112319.4,"l":112279.1,"c":112319.4,"v":247500,"usd":2.2038271}
{"ts":1759148880000,"o":112319.4,"h":112356.8,"l":112319.3,"c":112354,"v":225200,"usd":2.00448348}
{"ts":1759148940000,"o":112354,"h":112353.6,"l":112330,"c":112330,"v":133700,"usd":1.1901801}
{"ts":1759149000000,"o":112330,"h":112393.7,"l":112330.1,"c":112378.9,"v":222600,"usd":1.98087157}
{"ts":1759149060000,"o":112378.9,"h":112391.4,"l":112370,"c":112387.9,"v":58600,"usd":0.52142333}
{"ts":1759149120000,"o":112387.9,"h":112543.9,"l":112387,"c":112447.7,"v":3025100,"usd":26.9047506}
{"ts":1759149180000,"o":112447.7,"h":112488.3,"l":112290,"c":112308.2,"v":372300,"usd":3.31234914}
{"ts":1759149240000,"o":112308.2,"h":112391.2,"l":112297.3,"c":112329,"v":269800,"usd":2.40173942}
{"ts":1759149300000,"o":112329,"h":112326.7,"l":112268.7,"c":112326.7,"v":169600,"usd":1.51023612}
{"ts":1759149360000,"o":112326.7,"h":112326.7,"l":112273.7,"c":112295.3,"v":1107400,"usd":9.86189906}
{"ts":1759149420000,"o":112295.3,"h":112290,"l":112230.9,"c":112275.9,"v":609200,"usd":5.4274366}
{"ts":1759149480000,"o":112275.9,"h":112263.8,"l":112152.7,"c":112203.9,"v":726500,"usd":6.47407845}
{"ts":1759149540000,"o":112203.9,"h":112201,"l":112141.1,"c":112157,"v":200900,"usd":1.7912242}
{"ts":1759149600000,"o":112157,"h":112158,"l":112131.6,"c":112152,"v":157200,"usd":1.40171685}
{"ts":1759149660000,"o":112152,"h":112161.1,"l":112098.1,"c":112098.1,"v":230200,"usd":2.05284644}
{"ts":1759149720000,"o":112098.1,"h":112100.4,"l":112054.1,"c":112054.1,"v":193200,"usd":1.72393304}
{"ts":1759149780000,"o":112054.1,"h":112116.6,"l":111977.6,"c":112116.5,"v":1090900,"usd":9.73683578}
{"ts":1759149840000,"o":112116.5,"h":112145.7,"l":112096.7,"c":112122.8,"v":418700,"usd":3.73427612}
{"ts":1759149900000,"o":112122.8,"h":112122.7,"l":112104.3,"c":112104.3,"v":60900,"usd":0.54318097}
{"ts":1759149960000,"o":112104.3,"h":112171.5,"l":112091.7,"c":112171.5,"v":1774800,"usd":15.82586736}
{"ts":1759150020000,"o":112171.5,"h":112220,"l":112176.6,"c":112220,"v":198600,"usd":1.77013325}
{"ts":1759150080000,"o":112220,"h":112219.9,"l":112123.8,"c":112178.1,"v":196200,"usd":1.74921889}
{"ts":1759150140000,"o":112178.1,"h":112178.1,"l":112151,"c":112154.9,"v":139500,"usd":1.24378596}
{"ts":1759150200000,"o":112154.9,"h":112154.9,"l":112092.5,"c":112108.5,"v":607800,"usd":5.42060338}
{"ts":1759150260000,"o":112108.5,"h":112140,"l":112108.5,"c":112120,"v":88800,"usd":0.79195415}
{"ts":1759150320000,"o":112120,"h":112116.1,"l":112014.5,"c":112014.6,"v":1142000,"usd":10.18816319}
{"ts":1759150380000,"o":112014.6,"h":112014.4,"l":111956.6,"c":111956.6,"v":89700,"usd":0.80095278}
{"ts":1759150440000,"o":111956.6,"h":112010,"l":111930.7,"c":112010,"v":292700,"usd":2.61448864}
{"ts":1759150500000,"o":112010,"h":112035.7,"l":111999.1,"c":112025.1,"v":165000,"usd":1.47298091}
{"ts":1759150560000,"o":112025.1,"h":112072.6,"l":112024,"c":112064,"v":92200,"usd":0.82292311}
{"ts":1759150620000,"o":112064,"h":112063.9,"l":112006,"c":112034.8,"v":292500,"usd":2.61083019}
{"ts":1759150680000,"o":112034.8,"h":112019.7,"l":111951.3,"c":111966.9,"v":72800,"usd":0.65008771}
{"ts":1759150740000,"o":111966.9,"h":111994,"l":111955,"c":111994,"v":232100,"usd":2.07301045}
{"ts":1759150800000,"o":111994,"h":112025.5,"l":111994,"c":112016,"v":260500,"usd":2.32578221}
{"ts":1759150860000,"o":112016,"h":112055.1,"l":111990,"c":112055.1,"v":132800,"usd":1.18541436}
{"ts":1759150920000,"o":112055.1,"h":112057.1,"l":112052.1,"c":112057.1,"v":55900,"usd":0.49886171}
{"ts":1759150980000,"o":112057.1,"h":112057,"l":111995.6,"c":112020,"v":119200,"usd":1.06410364}
{"ts":1759151040000,"o":112020,"h":112021,"l":111969.1,"c":111974,"v":54300,"usd":0.48490847}
{"ts":1759151100000,"o":111974,"h":111988.9,"l":111937.6,"c":111987.8,"v":187200,"usd":1.67211968}
{"ts":1759151160000,"o":111987.8,"h":112021.9,"l":111963.3,"c":112010.1,"v":329100,"usd":2.93890438}
{"ts":1759151220000,"o":112010.1,"h":112010.1,"l":111900,"c":111927,"v":385500,"usd":3.4446299}
{"ts":1759151280000,"o":111927,"h":112019.6,"l":111927.8,"c":111971,"v":121400,"usd":1.0842676}
{"ts":1759151340000,"o":111971,"h":111998.4,"l":111972,"c":111998.4,"v":188500,"usd":1.68338201}
{"ts":1759151400000,"o":111998.4,"h":112057.1,"l":111988.3,"c":111992,"v":1144000,"usd":10.21221161}
{"ts":1759151460000,"o":111992,"h":112050.9,"l":111975.4,"c":112013,"v":217500,"usd":1.94162999}
{"ts":1759151520000,"o":112013,"h":112013,"l":111995,"c":112006,"v":87500,"usd":0.78126836}
{"ts":1759151580000,"o":112006,"h":112010,"l":111995,"c":112006,"v":120900,"usd":1.07939913}
{"ts":1759151640000,"o":112006,"h":112069,"l":112007,"c":112069,"v":169000,"usd":1.50846648}
{"ts":1759151700000,"o":112069,"h":112110.3,"l":112069.8,"c":112102.4,"v":122700,"usd":1.09463636}
{"ts":1759151760000,"o":112102.4,"h":112140,"l":112102.3,"c":112135.2,"v":182200,"usd":1.62521544}
{"ts":1759151820000,"o":112135.2,"h":112137.4,"l":112120.6,"c":112120.7,"v":51100,"usd":0.45573459}
{"ts":1759151880000,"o":112120.7,"h":112148.6,"l":112120.7,"c":112148.6,"v":195400,"usd":1.74270601}
{"ts":1759151940000,"o":112148.6,"h":112171.9,"l":112148.6,"c":112166.1,"v":214800,"usd":1.91499152}
{"ts":1759152000000,"o":112166.1,"h":112166.1,"l":112161,"c":112162,"v":80600,"usd":0.71858408}
{"ts":1759152060000,"o":112162,"h":112198.9,"l":112161.3,"c":112198.9,"v":286800,"usd":2.55683922}
{"ts":1759152120000,"o":112198.9,"h":112308.4,"l":112198.9,"c":112302.1,"v":1326900,"usd":11.8199751}
{"ts":1759152180000,"o":112302.1,"h":112302.1,"l":112266,"c":112290.9,"v":148300,"usd":1.32071223}
{"ts":1759152240000,"o":112290.9,"h":112305,"l":112260.1,"c":112260.1,"v":369300,"usd":3.28901944}
{"ts":1759152300000,"o":112260.1,"h":112260.1,"l":112195.8,"c":112213.7,"v":391400,"usd":3.48801141}
{"ts":1759152360000,"o":112213.7,"h":112218.9,"l":112147.1,"c":112196,"v":429500,"usd":3.82841529}
{"ts":1759152420000,"o":112196,"h":112217,"l":112184.4,"c":112206,"v":230800,"usd":2.05704601}
{"ts":1759152480000,"o":112206,"h":112221.8,"l":112187.6,"c":112203,"v":148400,"usd":1.3225919}
{"ts":1759152540000,"o":112203,"h":112203,"l":112176.6,"c":112176.6,"v":88900,"usd":0.79237745}
{"ts":1759152600000,"o":112176.6,"h":112176.6,"l":112143,"c":112174.6,"v":260900,"usd":2.32610655}
{"ts":1759152660000,"o":112174.6,"h":112199.1,"l":112100,"c":112100,"v":208900,"usd":1.86315026}
{"ts":1759152720000,"o":112100,"h":112174,"l":112089,"c":112136,"v":254600,"usd":2.27052959}
{"ts":1759152780000,"o":112136,"h":112166,"l":112127.2,"c":112166,"v":149000,"usd":1.32860167}
{"ts":1759152840000,"o":112166,"h":112197.5,"l":112139,"c":112179,"v":179900,"usd":1.60384234}
{"ts":1759152900000,"o":112179,"h":112199.9,"l":112096,"c":112136.3,"v":225500,"usd":2.01108388}
{"ts":1759152960000,"o":112136.3,"h":112222.5,"l":112109.1,"c":112222.5,"v":323500,"usd":2.8844248}
{"ts":1759153020000,"o":112222.5,"h":112300,"l":112189.5,"c":112258.1,"v":480500,"usd":4.28068322}
{"ts":1759153080000,"o":112258.1,"h":112352.5,"l":112267.3,"c":112330.9,"v":564400,"usd":5.02494401}
{"ts":1759153140000,"o":112330.9,"h":112500,"l":112331,"c":112488.7,"v":783900,"usd":6.97288885}
{"ts":1759153200000,"o":112488.7,"h":112588.4,"l":112384,"c":112407.2,"v":3511800,"usd":31.21311709}
{"ts":1759153260000,"o":112407.2,"h":112486,"l":112352.5,"c":112469.7,"v":946600,"usd":8.42140983}
{"ts":1759153320000,"o":112469.7,"h":112643.3,"l":112453.9,"c":112498.5,"v":2781900,"usd":24.7146961}
{"ts":1759153380000,"o":112498.5,"h":112936.9,"l":112505.5,"c":112865.4,"v":4919100,"usd":43.61326776}
{"ts":1759153440000,"o":112865.4,"h":113106.1,"l":112815.7,"c":113070.4,"v":6345400,"usd":56.16801377}
{"ts":1759153500000,"o":113070.4,"h":113327.4,"l":113083.3,"c":113327.4,"v":5599700,"usd":49.46759428}
{"ts":1759153560000,"o":113327.4,"h":113377.5,"l":113180.9,"c":113208,"v":2685800,"usd":23.70996681}
{"ts":1759153620000,"o":113208,"h":113324.8,"l":113198.8,"c":113243.2,"v":940300,"usd":8.3026929}
{"ts":1759153680000,"o":113243.2,"h":113459.9,"l":113259.1,"c":113340.7,"v":2223400,"usd":19.61261222}
{"ts":1759153740000,"o":113340.7,"h":113486.2,"l":113346,"c":113395.1,"v":1050000,"usd":9.25800871}
{"ts":1759153800000,"o":113395.1,"h":113404.9,"l":113283.5,"c":113335,"v":1026900,"usd":9.06089405}
{"ts":1759153860000,"o":113335,"h":113400,"l":113204.3,"c":113231.4,"v":890900,"usd":7.86267608}
{"ts":1759153920000,"o":113231.4,"h":113335.4,"l":113223.5,"c":113275.1,"v":1469300,"usd":12.97003818}
{"ts":1759153980000,"o":113275.1,"h":113269,"l":113066.2,"c":113127.1,"v":830200,"usd":7.33757593}
{"ts":1759154040000,"o":113127.1,"h":113219.9,"l":113126,"c":113202.2,"v":1253900,"usd":11.08077527}
{"ts":1759154100000,"o":113202.2,"h":113243.9,"l":113177.4,"c":113218.7,"v":760800,"usd":6.71964602}
{"ts":1759154160000,"o":113218.7,"h":113224.9,"l":113101.7,"c":113119,"v":376500,"usd":3.32772221}
{"ts":1759154220000,"o":113119,"h":113243.8,"l":113090.1,"c":113243.8,"v":333600,"usd":2.94785452}
{"ts":1759154280000,"o":113243.8,"h":113319.9,"l":113209.9,"c":113239.3,"v":344200,"usd":3.03860042}
{"ts":1759154340000,"o":113239.3,"h":113351.5,"l":113239.9,"c":113293,"v":498400,"usd":4.3984148}
{"ts":1759154400000,"o":113293,"h":113290.9,"l":113210.2,"c":113228,"v":351600,"usd":3.10461017}
{"ts":1759154460000,"o":113228,"h":113304.6,"l":113214.6,"c":113227.1,"v":429000,"usd":3.78780103}
{"ts":1759154520000,"o":113227.1,"h":113281.9,"l":113204,"c":113260,"v":230100,"usd":2.03167101}
{"ts":1759154580000,"o":113260,"h":113334.2,"l":113260.1,"c":113309.2,"v":324500,"usd":2.86426931}
{"ts":1759154640000,"o":113309.2,"h":113379,"l":113315,"c":113377.2,"v":651600,"usd":5.74878002}
{"ts":1759154700000,"o":113377.2,"h":113447.3,"l":113369.4,"c":113420,"v":487000,"usd":4.29410972}
{"ts":1759154760000,"o":113420,"h":113449.2,"l":113377.2,"c":113377.2,"v":323600,"usd":2.85335074}
{"ts":1759154820000,"o":113377.2,"h":113429.5,"l":113353,"c":113353,"v":347900,"usd":3.0680422}
{"ts":1759154880000,"o":113353,"h":113414.5,"l":113321.9,"c":113357,"v":654500,"usd":5.77456144}
{"ts":1759154940000,"o":113357,"h":113424.8,"l":113357,"c":113411.3,"v":207400,"usd":1.82890944}
{"ts":1759155000000,"o":113411.3,"h":113536.5,"l":113411.4,"c":113524,"v":2545000,"usd":22.42577923}
{"ts":1759155060000,"o":113524,"h":113647.7,"l":113488,"c":113611,"v":1143300,"usd":10.06562573}
{"ts":1759155120000,"o":113611,"h":113747.3,"l":113587.6,"c":113668,"v":2484900,"usd":21.85814155}
{"ts":1759155180000,"o":113668,"h":113770.3,"l":113653.4,"c":113749,"v":1609600,"usd":14.15298611}
{"ts":1759155240000,"o":113749,"h":113749,"l":113684,"c":113726,"v":379300,"usd":3.33554954}
{"ts":1759155300000,"o":113726,"h":113829.3,"l":113726,"c":113799.4,"v":1469000,"usd":12.9085213}
{"ts":1759155360000,"o":113799.4,"h":113900,"l":113799.5,"c":113899.9,"v":877700,"usd":7.70813542}
{"ts":1759155420000,"o":113899.9,"h":113929.5,"l":113757.6,"c":113760.6,"v":1292600,"usd":11.351463}
{"ts":1759155480000,"o":113760.6,"h":113777.8,"l":113681.8,"c":113699,"v":385500,"usd":3.38932321}
{"ts":1759155540000,"o":113699,"h":113698.9,"l":113566.6,"c":113648.9,"v":593200,"usd":5.22002752}
{"ts":1759155600000,"o":113648.9,"h":113697.3,"l":113556.5,"c":113660,"v":322700,"usd":2.8403109}
{"ts":1759155660000,"o":113660,"h":113901.5,"l":113649,"c":113891.8,"v":3016500,"usd":26.50546128}
{"ts":1759155720000,"o":113891.8,"h":113917.9,"l":113863,"c":113863,"v":329100,"usd":2.88963509}
{"ts":1759155780000,"o":113863,"h":113896.3,"l":113822.7,"c":113826.6,"v":138400,"usd":1.21550861}
{"ts":1759155840000,"o":113826.6,"h":113866.9,"l":113800,"c":113844,"v":812600,"usd":7.13937261}
{"ts":1759155900000,"o":113844,"h":113891.7,"l":113828.4,"c":113891.7,"v":370500,"usd":3.25412872}
{"ts":1759155960000,"o":113891.7,"h":113929.3,"l":113875,"c":113903.7,"v":361800,"usd":3.17632307}
{"ts":1759156020000,"o":113903.7,"h":113925,"l":113881.3,"c":113905.1,"v":225000,"usd":1.9752563}
{"ts":1759156080000,"o":113905.1,"h":113931.6,"l":113905,"c":113931.6,"v":217200,"usd":1.90652621}
{"ts":1759156140000,"o":113931.6,"h":113933,"l":113870.3,"c":113870.4,"v":152600,"usd":1.33968518}
{"ts":1759156200000,"o":113870.4,"h":113870.3,"l":113724.3,"c":113755,"v":353500,"usd":3.10664882}
{"ts":1759156260000,"o":113755,"h":113757.3,"l":113710,"c":113740.9,"v":295200,"usd":2.59568254}
{"ts":1759156320000,"o":113740.9,"h":113835.1,"l":113739.1,"c":113812,"v":359800,"usd":3.16176106}
{"ts":1759156380000,"o":113812,"h":113885.1,"l":113812,"c":113842,"v":737500,"usd":6.47842941}
{"ts":1759156440000,"o":113842,"h":113841.1,"l":113798,"c":113834.3,"v":296600,"usd":2.60580033}
{"ts":1759156500000,"o":113834.3,"h":113828.7,"l":113790,"c":113810.9,"v":173800,"usd":1.52715422}
{"ts":1759156560000,"o":113810.9,"h":113811,"l":113711.5,"c":113721.6,"v":230600,"usd":2.02718383}
{"ts":1759156620000,"o":113721.6,"h":113789.9,"l":113721,"c":113789.9,"v":523600,"usd":4.6036595}
{"ts":1759156680000,"o":113789.9,"h":113885,"l":113790,"c":113881,"v":105500,"usd":0.9267795}
{"ts":1759156740000,"o":113881,"h":113925.9,"l":113883,"c":113912.4,"v":278600,"usd":2.44566983}
{"ts":1759156800000,"o":113912.4,"h":113931.6,"l":113913,"c":113927,"v":74400,"usd":0.65303174}
{"ts":1759156860000,"o":113927,"h":113932.8,"l":113927,"c":113927.1,"v":721100,"usd":6.32918649}
{"ts":1759156920000,"o":113927.1,"h":114183.1,"l":113927.1,"c":114074.5,"v":4471200,"usd":39.20087645}
{"ts":1759156980000,"o":114074.5,"h":114141.1,"l":114017.4,"c":114137.1,"v":699100,"usd":6.12911591}
{"ts":1759157040000,"o":114137.1,"h":114147.9,"l":114061.3,"c":114073.1,"v":675300,"usd":5.91756274}
{"ts":1759157100000,"o":114073.1,"h":114094,"l":114020,"c":114094,"v":532200,"usd":4.66631626}
{"ts":1759157160000,"o":114094,"h":114105.8,"l":114058,"c":114072,"v":151100,"usd":1.3245508}
{"ts":1759157220000,"o":114072,"h":114098.1,"l":114064,"c":114071.9,"v":207900,"usd":1.8226148}
{"ts":1759157280000,"o":114071.9,"h":114168.6,"l":114071.9,"c":114168.6,"v":749200,"usd":6.56527242}
{"ts":1759157340000,"o":114168.6,"h":114168.9,"l":114115.1,"c":114165.1,"v":268300,"usd":2.3504531}
{"ts":1759157400000,"o":114165.1,"h":114219.8,"l":114151.4,"c":114173.5,"v":231000,"usd":2.02286317}
{"ts":1759157460000,"o":114173.5,"h":114228.2,"l":114174,"c":114196,"v":246800,"usd":2.16127478}
{"ts":1759157520000,"o":114196,"h":114286.5,"l":114173,"c":114209.2,"v":5124300,"usd":44.84918009}
{"ts":1759157580000,"o":114209.2,"h":114220.1,"l":114198,"c":114198.1,"v":247300,"usd":2.16520811}
{"ts":1759157640000,"o":114198.1,"h":114198,"l":114110,"c":114125,"v":325900,"usd":2.85463684}
{"ts":1759157700000,"o":114125,"h":114167,"l":114113.9,"c":114118.1,"v":438000,"usd":3.83784186}
{"ts":1759157760000,"o":114118.1,"h":114217,"l":114132.4,"c":114217,"v":471700,"usd":4.13148287}
{"ts":1759157820000,"o":114217,"h":114220.1,"l":114150.5,"c":114150.5,"v":404100,"usd":3.53830872}
{"ts":1759157880000,"o":114150.5,"h":114166.1,"l":114082.5,"c":114097.3,"v":177100,"usd":1.55214306}
{"ts":1759157940000,"o":114097.3,"h":114105,"l":114023.9,"c":114039.5,"v":282400,"usd":2.47584875}
{"ts":1759158000000,"o":114039.5,"h":114039.4,"l":114004.4,"c":114027.9,"v":2743300,"usd":24.06185789}
{"ts":1759158060000,"o":114027.9,"h":114088.1,"l":114015.8,"c":114016,"v":687900,"usd":6.03143917}
{"ts":1759158120000,"o":114016,"h":114084.8,"l":114019,"c":114070.9,"v":101100,"usd":0.88648256}
{"ts":1759158180000,"o":114070.9,"h":114125.3,"l":114070.8,"c":114087.1,"v":337200,"usd":2.95502961}
{"ts":1759158240000,"o":114087.1,"h":114115.9,"l":114040,"c":114064,"v":104400,"usd":0.91514444}
{"ts":1759158300000,"o":114064,"h":114108,"l":114060,"c":114097.9,"v":116600,"usd":1.02205271}
{"ts":1759158360000,"o":114097.9,"h":114108.9,"l":114080,"c":114080,"v":65500,"usd":0.57410115}
{"ts":1759158420000,"o":114080,"h":114070,"l":114004.3,"c":114026.6,"v":158200,"usd":1.38735476}
{"ts":1759158480000,"o":114026.6,"h":114034.9,"l":114016,"c":114018.9,"v":75200,"usd":0.65953658}
{"ts":1759158540000,"o":114018.9,"h":114039,"l":114007.7,"c":114008.1,"v":116100,"usd":1.01825784}
{"ts":1759158600000,"o":114008.1,"h":114008,"l":113957.2,"c":113977,"v":442200,"usd":3.87936531}
{"ts":1759158660000,"o":113977,"h":114020,"l":113972.9,"c":113973,"v":120500,"usd":1.05714824}
{"ts":1759158720000,"o":113973,"h":113973,"l":113930,"c":113935.7,"v":101700,"usd":0.89248333}
{"ts":1759158780000,"o":113935.7,"h":113959.9,"l":113895.5,"c":113959.9,"v":246300,"usd":2.16208951}
{"ts":1759158840000,"o":113959.9,"h":113963.3,"l":113923.9,"c":113954,"v":141000,"usd":1.23750028}
{"ts":1759158900000,"o":113954,"h":113954,"l":113922,"c":113941.4,"v":102500,"usd":0.89967507}
{"ts":1759158960000,"o":113941.4,"h":113974.4,"l":113921,"c":113950.8,"v":287900,"usd":2.52666411}
{"ts":1759159020000,"o":113950.8,"h":114000,"l":113950,"c":113998.1,"v":292300,"usd":2.56475783}
{"ts":1759159080000,"o":113998.1,"h":114020,"l":113950,"c":113965,"v":480000,"usd":4.21095826}
{"ts":1759159140000,"o":113965,"h":113997.1,"l":113954,"c":113982.3,"v":304000,"usd":2.66734899}
{"ts":1759159200000,"o":113982.3,"h":114003.8,"l":113982.1,"c":113985.8,"v":190300,"usd":1.66947951}
{"ts":1759159260000,"o":113985.8,"h":114003.8,"l":113962.1,"c":113962.1,"v":162500,"usd":1.42565462}
{"ts":1759159320000,"o":113962.1,"h":113978,"l":113962.1,"c":113969.9,"v":99700,"usd":0.8747984}
{"ts":1759159380000,"o":113969.9,"h":114020,"l":113969.9,"c":114004,"v":127500,"usd":1.11840977}
{"ts":1759159440000,"o":114004,"h":114005,"l":113978,"c":113978,"v":205900,"usd":1.80625691}
{"ts":1759159500000,"o":113978,"h":113978,"l":113861.6,"c":113875.5,"v":1625200,"usd":14.26726143}
{"ts":1759159560000,"o":113875.5,"h":113905,"l":113837.2,"c":113837.2,"v":625300,"usd":5.49116688}
{"ts":1759159620000,"o":113837.2,"h":113837.2,"l":113800,"c":113819.9,"v":293500,"usd":2.5786865}
{"ts":1759159680000,"o":113819.9,"h":113818,"l":113782.7,"c":113790,"v":240900,"usd":2.1169473}
{"ts":1759159740000,"o":113790,"h":113814,"l":113790.1,"c":113814,"v":127200,"usd":1.11777065}
{"ts":1759159800000,"o":113814,"h":113838,"l":113815,"c":113815,"v":190400,"usd":1.67271184}
{"ts":1759159860000,"o":113815,"h":113868.6,"l":113815.1,"c":113836,"v":304700,"usd":2.67629511}
{"ts":1759159920000,"o":113836,"h":113865,"l":113832.1,"c":113853,"v":143100,"usd":1.2567851}
{"ts":1759159980000,"o":113853,"h":113921,"l":113854,"c":113911,"v":105800,"usd":0.92898235}
{"ts":1759160040000,"o":113911,"h":113911.1,"l":113882.8,"c":113882.8,"v":153400,"usd":1.34678478}
{"ts":1759160100000,"o":113882.8,"h":113920.9,"l":113875,"c":113912,"v":302900,"usd":2.65932786}
{"ts":1759160160000,"o":113912,"h":113974.6,"l":113911.7,"c":113968.8,"v":221500,"usd":1.94419046}
{"ts":1759160220000,"o":113968.8,"h":114005.9,"l":113900,"c":113935.9,"v":10590200,"usd":92.96219535}
{"ts":1759160280000,"o":113935.9,"h":114001,"l":113932,"c":114000,"v":436100,"usd":3.82635274}
{"ts":1759160340000,"o":114000,"h":114000,"l":113883.4,"c":113883.4,"v":707000,"usd":6.2040814}
{"ts":1759160400000,"o":113883.4,"h":113943.9,"l":113883.4,"c":113943.9,"v":446100,"usd":3.91623081}
{"ts":1759160460000,"o":113943.9,"h":113961.5,"l":113875.1,"c":113898,"v":291800,"usd":2.56175311}
{"ts":1759160520000,"o":113898,"h":113975.2,"l":113907,"c":113949,"v":374900,"usd":3.28987001}
{"ts":1759160580000,"o":113949,"h":113950,"l":113928,"c":113928,"v":778200,"usd":6.82967789}
{"ts":1759160640000,"o":113928,"h":113927,"l":113905,"c":113917,"v":423100,"usd":3.71414369}
{"ts":1759160700000,"o":113917,"h":113943.3,"l":113917,"c":113943.2,"v":91300,"usd":0.80142263}
{"ts":1759160760000,"o":113943.2,"h":113943.3,"l":113920.5,"c":113921,"v":337300,"usd":2.96047541}
{"ts":1759160820000,"o":113921,"h":113921,"l":113900,"c":113900,"v":331100,"usd":2.90650357}
{"ts":1759160880000,"o":113900,"h":113900.1,"l":113886,"c":113886.1,"v":299000,"usd":2.62529472}
{"ts":1759160940000,"o":113886.1,"h":113886,"l":113840,"c":113840.1,"v":1978700,"usd":17.37631607}
{"ts":1759161000000,"o":113840.1,"h":113840,"l":113801.4,"c":113801.4,"v":465300,"usd":4.08797859}
{"ts":1759161060000,"o":113801.4,"h":113801.4,"l":113667.6,"c":113751.5,"v":2278200,"usd":20.03065976}
{"ts":1759161120000,"o":113751.5,"h":113806,"l":113740.1,"c":113782.6,"v":443400,"usd":3.8972559}
{"ts":1759161180000,"o":113782.6,"h":113782.6,"l":113706.7,"c":113706.8,"v":380700,"usd":3.3469767}
{"ts":1759161240000,"o":113706.8,"h":113738,"l":113706.7,"c":113738,"v":102500,"usd":0.90141848}
{"ts":1759161300000,"o":113738,"h":113781.8,"l":113742,"c":113781.8,"v":110200,"usd":0.96868589}
{"ts":1759161360000,"o":113781.8,"h":113830,"l":113781.8,"c":113803.5,"v":1961000,"usd":17.23080496}
{"ts":1759161420000,"o":113803.5,"h":113803.5,"l":113776,"c":113776,"v":181900,"usd":1.59857418}
{"ts":1759161480000,"o":113776,"h":113799,"l":113776.1,"c":113798.9,"v":204200,"usd":1.79451133}
{"ts":1759161540000,"o":113798.9,"h":113841,"l":113799,"c":113839,"v":241600,"usd":2.12241686}
{"ts":1759161600000,"o":113839,"h":113839,"l":113816.1,"c":113822,"v":198400,"usd":1.74301506}
{"ts":1759161660000,"o":113822,"h":113897,"l":113822,"c":113883.6,"v":295700,"usd":2.59653925}
{"ts":1759161720000,"o":113883.6,"h":113888,"l":113832.1,"c":113847,"v":398800,"usd":3.50247968}
{"ts":1759161780000,"o":113847,"h":113849,"l":113843,"c":113849,"v":58500,"usd":0.51384867}
{"ts":1759161840000,"o":113849,"h":113871,"l":113851,"c":113864,"v":194500,"usd":1.70815861}
{"ts":1759161900000,"o":113864,"h":113897.5,"l":113863.9,"c":113897.5,"v":178800,"usd":1.57019094}
{"ts":1759161960000,"o":113897.5,"h":113931.5,"l":113897.4,"c":113931.5,"v":95600,"usd":0.83925125}
{"ts":1759162020000,"o":113931.5,"h":113931.5,"l":113840.3,"c":113841,"v":401100,"usd":3.52180095}
{"ts":1759162080000,"o":113841,"h":113862,"l":113840.1,"c":113846,"v":207300,"usd":1.82083998}
{"ts":1759162140000,"o":113846,"h":113855,"l":113787.5,"c":113855,"v":514000,"usd":4.51582422}
{"ts":1759162200000,"o":113855,"h":113902.2,"l":113855,"c":113902.2,"v":381000,"usd":3.3457123}
{"ts":1759162260000,"o":113902.2,"h":113944.3,"l":113913,"c":113944.3,"v":268100,"usd":2.35318316}
{"ts":1759162320000,"o":113944.3,"h":113994.1,"l":113944.2,"c":113994,"v":1844800,"usd":16.18947332}
{"ts":1759162380000,"o":113994,"h":114042.3,"l":113994,"c":114027.3,"v":482600,"usd":4.23233463}
{"ts":1759162440000,"o":114027.3,"h":114057.7,"l":113990,"c":113993.9,"v":777400,"usd":6.81724445}
{"ts":1759162500000,"o":113993.9,"h":113997,"l":113993,"c":113993,"v":62700,"usd":0.55002112}
{"ts":1759162560000,"o":113993,"h":114036,"l":113968,"c":114001.7,"v":281600,"usd":2.46996708}
{"ts":1759162620000,"o":114001.7,"h":114001.6,"l":113957,"c":113957.1,"v":273000,"usd":2.39517132}
{"ts":1759162680000,"o":113957.1,"h":113957.1,"l":113888.4,"c":113888.4,"v":275600,"usd":2.41894703}
{"ts":1759162740000,"o":113888.4,"h":113890,"l":113850.8,"c":113889.9,"v":178100,"usd":1.564043}
{"ts":1759162800000,"o":113889.9,"h":113894,"l":113867.1,"c":113886,"v":122700,"usd":1.07738955}
{"ts":1759162860000,"o":113886,"h":113887,"l":113885,"c":113887,"v":16700,"usd":0.14663694}
{"ts":1759162920000,"o":113887,"h":113890.9,"l":113813.9,"c":113821,"v":218200,"usd":1.91656273}
{"ts":1759162980000,"o":113821,"h":113853,"l":113821,"c":113853,"v":287700,"usd":2.52716119}
{"ts":1759163040000,"o":113853,"h":113927.1,"l":113859,"c":113895,"v":454300,"usd":3.98890427}
{"ts":1759163100000,"o":113895,"h":113906,"l":113889,"c":113900,"v":136800,"usd":1.2010772}
{"ts":1759163160000,"o":113900,"h":113921.2,"l":113895,"c":113914,"v":144100,"usd":1.26516538}
{"ts":1759163220000,"o":113914,"h":113918,"l":113900,"c":113914,"v":200800,"usd":1.76270673}
{"ts":1759163280000,"o":113914,"h":113914,"l":113895,"c":113899.9,"v":309600,"usd":2.71806177}
{"ts":1759163340000,"o":113899.9,"h":113899.9,"l":113887,"c":113887,"v":54700,"usd":0.48027019}
{"ts":1759163400000,"o":113887,"h":113880,"l":113870,"c":113870,"v":20700,"usd":0.18177394}
{"ts":1759163460000,"o":113870,"h":113937,"l":113872,"c":113937,"v":107000,"usd":0.93939031}
{"ts":1759163520000,"o":113937,"h":113948.9,"l":113926,"c":113948.9,"v":119700,"usd":1.05059702}
{"ts":1759163580000,"o":113948.9,"h":113994.9,"l":113948.8,"c":113992,"v":172100,"usd":1.50981066}
{"ts":1759163640000,"o":113992,"h":114007,"l":113971.5,"c":114007,"v":462000,"usd":4.05294495}
{"ts":1759163700000,"o":114007,"h":114039.8,"l":114007,"c":114039.8,"v":203400,"usd":1.78400295}
{"ts":1759163760000,"o":114039.8,"h":114079.8,"l":114032,"c":114032,"v":620700,"usd":5.44204611}
{"ts":1759163820000,"o":114032,"h":114025.4,"l":113992.4,"c":113992.4,"v":489900,"usd":4.29722068}
{"ts":1759163880000,"o":113992.4,"h":113992.5,"l":113960,"c":113971.6,"v":187300,"usd":1.64319321}
{"ts":1759163940000,"o":113971.6,"h":114008,"l":113974.6,"c":114008,"v":237300,"usd":2.08179165}
{"ts":1759164000000,"o":114008,"h":114007.9,"l":114000,"c":114000.1,"v":163800,"usd":1.43677481}
{"ts":1759164060000,"o":114000.1,"h":114004,"l":113978,"c":114003.1,"v":610500,"usd":5.35567832}
{"ts":1759164120000,"o":114003.1,"h":114003,"l":113970,"c":113970,"v":284000,"usd":2.49157214}
{"ts":1759164180000,"o":113970,"h":113963.5,"l":113913,"c":113936.4,"v":158500,"usd":1.39107166}
{"ts":1759164240000,"o":113936.4,"h":113936.3,"l":113890,"c":113890,"v":107800,"usd":0.94638468}
{"ts":1759164300000,"o":113890,"h":113883.7,"l":113798,"c":113798.1,"v":244700,"usd":2.14982349}
{"ts":1759164360000,"o":113798.1,"h":113831.4,"l":113798.1,"c":113822.1,"v":265000,"usd":2.328439}
{"ts":1759164420000,"o":113822.1,"h":113868.9,"l":113822.1,"c":113832.1,"v":592000,"usd":5.20071983}
{"ts":1759164480000,"o":113832.1,"h":113869,"l":113823,"c":113868,"v":80200,"usd":0.70449588}
{"ts":1759164540000,"o":113868,"h":113913.9,"l":113865,"c":113865,"v":297000,"usd":2.60785678}
{"ts":1759164600000,"o":113865,"h":113865.1,"l":113848.4,"c":113861,"v":94800,"usd":0.83259854}
{"ts":1759164660000,"o":113861,"h":113861,"l":113833.2,"c":113860,"v":247700,"usd":2.17572351}
{"ts":1759164720000,"o":113860,"h":113867,"l":113820,"c":113820,"v":248100,"usd":2.17917174}
{"ts":1759164780000,"o":113820,"h":113820,"l":113788.9,"c":113803,"v":67200,"usd":0.59051688}
{"ts":1759164840000,"o":113803,"h":113802,"l":113764,"c":113764,"v":36300,"usd":0.31904254}
{"ts":1759164900000,"o":113764,"h":113764.1,"l":113734.3,"c":113751.2,"v":98200,"usd":0.8632414}
{"ts":1759164960000,"o":113751.2,"h":113754,"l":113737,"c":113737,"v":102400,"usd":0.90024106}
{"ts":1759165020000,"o":113737,"h":113737.1,"l":113734.4,"c":113734.4,"v":254100,"usd":2.23412564}
{"ts":1759165080000,"o":113734.4,"h":113734.5,"l":113650,"c":113650,"v":1567500,"usd":13.78310957}
{"ts":1759165140000,"o":113650,"h":113650,"l":113617,"c":113635.9,"v":325900,"usd":2.86825161}
{"ts":1759165200000,"o":113635.9,"h":113657,"l":113636,"c":113657,"v":133800,"usd":1.17740007}
{"ts":1759165260000,"o":113657,"h":113727.6,"l":113656.1,"c":113726.9,"v":308000,"usd":2.70928374}
{"ts":1759165320000,"o":113726.9,"h":113727,"l":113634.1,"c":113634.1,"v":291000,"usd":2.55973861}
{"ts":1759165380000,"o":113634.1,"h":113635,"l":113503.9,"c":113509,"v":956200,"usd":8.4204449}
{"ts":1759165440000,"o":113509,"h":113560.9,"l":113477.5,"c":113536,"v":720500,"usd":6.34786516}
{"ts":1759165500000,"o":113536,"h":113610,"l":113535.1,"c":113590,"v":677900,"usd":5.9684034}
{"ts":1759165560000,"o":113590,"h":113659.8,"l":113590,"c":113659.8,"v":64600,"usd":0.56855187}
{"ts":1759165620000,"o":113659.8,"h":113680.9,"l":113636,"c":113674.9,"v":208100,"usd":1.83083002}
{"ts":1759165680000,"o":113674.9,"h":113748.9,"l":113674.9,"c":113741,"v":1679600,"usd":14.76871975}
{"ts":1759165740000,"o":113741,"h":113759.9,"l":113717.5,"c":113753,"v":268100,"usd":2.35702208}
{"ts":1759165800000,"o":113753,"h":113821.2,"l":113753,"c":113821.2,"v":189800,"usd":1.66814471}
{"ts":1759165860000,"o":113821.2,"h":113845.9,"l":113823,"c":113845.9,"v":72200,"usd":0.63426745}
{"ts":1759165920000,"o":113845.9,"h":113850,"l":113792,"c":113792,"v":321800,"usd":2.82741291}
{"ts":1759165980000,"o":113792,"h":113851,"l":113802.6,"c":113850.9,"v":66200,"usd":0.5815664}
{"ts":1759166040000,"o":113850.9,"h":113923.5,"l":113835,"c":113923.3,"v":143900,"usd":1.2635856}
{"ts":1759166100000,"o":113923.3,"h":113923.4,"l":113813,"c":113820.9,"v":771500,"usd":6.7755293}
{"ts":1759166160000,"o":113820.9,"h":113814,"l":113730.1,"c":113732,"v":142900,"usd":1.25602203}
{"ts":1759166220000,"o":113732,"h":113748.9,"l":113662.6,"c":113686.9,"v":204800,"usd":1.80140288}
{"ts":1759166280000,"o":113686.9,"h":113712,"l":113630.8,"c":113711.9,"v":249400,"usd":2.19427078}
{"ts":1759166340000,"o":113711.9,"h":113781.1,"l":113712,"c":113767.4,"v":55200,"usd":0.48524196}
{"ts":1759166400000,"o":113767.4,"h":113772.9,"l":113727,"c":113765,"v":258800,"usd":2.27511127}
{"ts":1759166460000,"o":113765,"h":113765,"l":113700.9,"c":113714.8,"v":194800,"usd":1.71311053}
{"ts":1759166520000,"o":113714.8,"h":113714,"l":113681.5,"c":113700,"v":41700,"usd":0.36678681}
{"ts":1759166580000,"o":113700,"h":113785.5,"l":113695,"c":113780,"v":692300,"usd":6.0864171}
{"ts":1759166640000,"o":113780,"h":113892.6,"l":113754,"c":113892.6,"v":379600,"usd":3.33498456}
{"ts":1759166700000,"o":113892.6,"h":113926,"l":113892.6,"c":113900,"v":104700,"usd":0.91913346}
{"ts":1759166760000,"o":113900,"h":113900,"l":113858,"c":113858,"v":44600,"usd":0.39166307}
{"ts":1759166820000,"o":113858,"h":113877.9,"l":113857,"c":113857,"v":296600,"usd":2.60487593}
{"ts":1759166880000,"o":113857,"h":113900,"l":113841.1,"c":113891,"v":506400,"usd":4.44740202}
{"ts":1759166940000,"o":113891,"h":113913.5,"l":113860,"c":113879.3,"v":124400,"usd":1.09234594}
{"ts":1759167000000,"o":113879.3,"h":113913,"l":113879.3,"c":113912,"v":56700,"usd":0.49778171}
{"ts":1759167060000,"o":113912,"h":113913.9,"l":113892.8,"c":113913,"v":134200,"usd":1.1781694}
{"ts":1759167120000,"o":113913,"h":113915.9,"l":113879.4,"c":113905,"v":422100,"usd":3.70559828}
{"ts":1759167180000,"o":113905,"h":113903.3,"l":113848,"c":113867.8,"v":521200,"usd":4.57721291}
{"ts":1759167240000,"o":113867.8,"h":113888,"l":113865,"c":113867.9,"v":58800,"usd":0.51636783}
{"ts":1759167300000,"o":113867.9,"h":113882.1,"l":113836,"c":113836,"v":258600,"usd":2.27104636}
{"ts":1759167360000,"o":113836,"h":113850,"l":113807.2,"c":113820.9,"v":131400,"usd":1.15429947}
{"ts":1759167420000,"o":113820.9,"h":113850,"l":113820,"c":113836.2,"v":155100,"usd":1.36263167}
{"ts":1759167480000,"o":113836.2,"h":113867,"l":113836.2,"c":113865.1,"v":69900,"usd":0.61396813}
{"ts":1759167540000,"o":113865.1,"h":113884.8,"l":113863,"c":113884.8,"v":144600,"usd":1.26985284}
{"ts":1759167600000,"o":113884.8,"h":113935,"l":113884.9,"c":113935,"v":143200,"usd":1.25715267}
{"ts":1759167660000,"o":113935,"h":113980,"l":113935,"c":113963,"v":221200,"usd":1.94122684}
{"ts":1759167720000,"o":113963,"h":113992.8,"l":113955,"c":113963,"v":135900,"usd":1.19245169}
{"ts":1759167780000,"o":113963,"h":113962,"l":113960,"c":113960,"v":5100,"usd":0.04475225}
{"ts":1759167840000,"o":113960,"h":113960,"l":113938.2,"c":113956,"v":95500,"usd":0.83808313}
{"ts":1759167900000,"o":113956,"h":113956,"l":113939.3,"c":113942.9,"v":474200,"usd":4.16146243}
{"ts":1759167960000,"o":113942.9,"h":113956,"l":113942.9,"c":113955,"v":82000,"usd":0.71964422}
{"ts":1759168020000,"o":113955,"h":113958.9,"l":113955,"c":113958.8,"v":73200,"usd":0.64234239}
{"ts":1759168080000,"o":113958.8,"h":113970,"l":113958.8,"c":113958.8,"v":157900,"usd":1.38554988}
{"ts":1759168140000,"o":113958.8,"h":113965.5,"l":113958,"c":113958.1,"v":23000,"usd":0.2018279}
{"ts":1759168200000,"o":113958.1,"h":113966,"l":113958,"c":113966,"v":117100,"usd":1.02757394}
{"ts":1759168260000,"o":113966,"h":114030,"l":113966,"c":114030,"v":291700,"usd":2.55874118}
{"ts":1759168320000,"o":114030,"h":114055,"l":114029.9,"c":114046.8,"v":417100,"usd":3.65714357}
{"ts":1759168380000,"o":114046.8,"h":114176.8,"l":114046.8,"c":114141.2,"v":1674900,"usd":14.6754463}
{"ts":1759168440000,"o":114141.2,"h":114185.4,"l":114136,"c":114185.3,"v":339600,"usd":2.97482877}
{"ts":1759168500000,"o":114185.3,"h":114196.6,"l":114140,"c":114146.5,"v":644600,"usd":5.64614849}
{"ts":1759168560000,"o":114146.5,"h":114146.4,"l":114082,"c":114097.1,"v":354200,"usd":3.10366381}
{"ts":1759168620000,"o":114097.1,"h":114097,"l":114038,"c":114041.7,"v":187200,"usd":1.64124331}
{"ts":1759168680000,"o":114041.7,"h":114087.9,"l":114039,"c":114087.8,"v":579900,"usd":5.08476421}
{"ts":1759168740000,"o":114087.8,"h":114104,"l":114087.8,"c":114099,"v":97500,"usd":0.85451167}
{"ts":1759168800000,"o":114099,"h":114099.1,"l":114070,"c":114070,"v":278300,"usd":2.43938484}
{"ts":1759168860000,"o":114070,"h":114088,"l":114070.1,"c":114072,"v":135100,"usd":1.18433903}
{"ts":1759168920000,"o":114072,"h":114071.3,"l":114056,"c":114057,"v":558100,"usd":4.89271827}
{"ts":1759168980000,"o":114057,"h":114126.2,"l":114056.9,"c":114123,"v":654200,"usd":5.73539808}
{"ts":1759169040000,"o":114123,"h":114130,"l":114118,"c":114129,"v":331700,"usd":2.90645419}
{"ts":1759169100000,"o":114129,"h":114128,"l":114126,"c":114127,"v":113100,"usd":0.99100075}
{"ts":1759169160000,"o":114127,"h":114168.7,"l":114110.6,"c":114154.1,"v":364700,"usd":3.19523331}
{"ts":1759169220000,"o":114154.1,"h":114168.7,"l":114148,"c":114148,"v":509000,"usd":4.45880816}
{"ts":1759169280000,"o":114148,"h":114146,"l":114100,"c":114100.1,"v":432300,"usd":3.78784345}
{"ts":1759169340000,"o":114100.1,"h":114100.1,"l":114036.8,"c":114036.9,"v":231700,"usd":2.03128826}
{"ts":1759169400000,"o":114036.9,"h":114036.8,"l":113944.7,"c":113966.9,"v":523900,"usd":4.59667847}
{"ts":1759169460000,"o":113966.9,"h":114082.6,"l":113967,"c":114080,"v":96600,"usd":0.84718674}
{"ts":1759169520000,"o":114080,"h":114096.1,"l":114067,"c":114089.1,"v":103200,"usd":0.90460327}
{"ts":1759169580000,"o":114089.1,"h":114115,"l":114089,"c":114110,"v":190600,"usd":1.6704339}
{"ts":1759169640000,"o":114110,"h":114109,"l":114079,"c":114083,"v":117800,"usd":1.03253406}
{"ts":1759169700000,"o":114083,"h":114082.9,"l":114059,"c":114059,"v":68700,"usd":0.60225572}
{"ts":1759169760000,"o":114059,"h":114059,"l":114040.7,"c":114042.9,"v":128200,"usd":1.12410841}
{"ts":1759169820000,"o":114042.9,"h":114080,"l":114030,"c":114030,"v":193400,"usd":1.6956171}
{"ts":1759169880000,"o":114030,"h":114030,"l":113953.7,"c":113985,"v":370500,"usd":3.25030274}
{"ts":1759169940000,"o":113985,"h":114014,"l":113987,"c":113999,"v":40500,"usd":0.3552523}
{"ts":1759170000000,"o":113999,"h":113999,"l":113964.3,"c":113964.3,"v":177700,"usd":1.55906882}
{"ts":1759170060000,"o":113964.3,"h":113980.5,"l":113950,"c":113960,"v":225200,"usd":1.97613218}
{"ts":1759170120000,"o":113960,"h":113979,"l":113959.9,"c":113978.9,"v":262700,"usd":2.30508822}
{"ts":1759170180000,"o":113978.9,"h":113979,"l":113958,"c":113958.1,"v":73900,"usd":0.64843549}
{"ts":1759170240000,"o":113958.1,"h":113958,"l":113925,"c":113925,"v":127600,"usd":1.11991648}
{"ts":1759170300000,"o":113925,"h":113923,"l":113876.3,"c":113878.5,"v":458900,"usd":4.02882507}
{"ts":1759170360000,"o":113878.5,"h":113888.1,"l":113874.5,"c":113880.9,"v":193500,"usd":1.69917895}
{"ts":1759170420000,"o":113880.9,"h":113889,"l":113880.9,"c":113889,"v":88900,"usd":0.78060834}
{"ts":1759170480000,"o":113889,"h":113920.6,"l":113888.9,"c":113919.1,"v":194900,"usd":1.71112704}
{"ts":1759170540000,"o":113919.1,"h":113986,"l":113919.1,"c":113979.1,"v":121000,"usd":1.06200725}
{"ts":1759170600000,"o":113979.1,"h":113994.8,"l":113975.1,"c":113984,"v":28800,"usd":0.25267579}
{"ts":1759170660000,"o":113984,"h":113983,"l":113964,"c":113964,"v":96400,"usd":0.84583905}
{"ts":1759170720000,"o":113964,"h":113964,"l":113950,"c":113958.1,"v":203300,"usd":1.7840879}
{"ts":1759170780000,"o":113958.1,"h":113982.9,"l":113958,"c":113982.9,"v":166400,"usd":1.46015834}
{"ts":1759170840000,"o":113982.9,"h":114027.1,"l":113982.9,"c":114027.1,"v":343600,"usd":3.01403432}
{"ts":1759170900000,"o":114027.1,"h":114035.8,"l":114017,"c":114017,"v":272400,"usd":2.38881278}
{"ts":1759170960000,"o":114017,"h":114017,"l":113909.9,"c":113957.5,"v":358300,"usd":3.14477327}
{"ts":1759171020000,"o":113957.5,"h":113959,"l":113957.5,"c":113959,"v":299600,"usd":2.62904956}
{"ts":1759171080000,"o":113959,"h":113984,"l":113959,"c":113984,"v":419900,"usd":3.684535}
{"ts":1759171140000,"o":113984,"h":114000,"l":113970,"c":113970,"v":179100,"usd":1.57112885}
{"ts":1759171200000,"o":113970,"h":113971,"l":113970,"c":113971,"v":3000,"usd":0.0263226}
{"ts":1759171260000,"o":113971,"h":114000,"l":113965,"c":113966,"v":141200,"usd":1.23885051}
{"ts":1759171320000,"o":113966,"h":113975.3,"l":113966.1,"c":113975.3,"v":23300,"usd":0.20444079}
{"ts":1759171380000,"o":113975.3,"h":113975.3,"l":113971,"c":113971,"v":358200,"usd":3.14277972}
{"ts":1759171440000,"o":113971,"h":113994.4,"l":113971,"c":113979.9,"v":544100,"usd":4.77393021}
{"ts":1759171500000,"o":113979.9,"h":114015.1,"l":113979.8,"c":114015.1,"v":44400,"usd":0.38951469}
{"ts":1759171560000,"o":114015.1,"h":114060.6,"l":114015.9,"c":114060.6,"v":107100,"usd":0.93911684}
{"ts":1759171620000,"o":114060.6,"h":114060.6,"l":114031.9,"c":114036,"v":254500,"usd":2.23148594}
{"ts":1759171680000,"o":114036,"h":114048.5,"l":114020,"c":114046,"v":378600,"usd":3.32032441}
{"ts":1759171740000,"o":114046,"h":114037,"l":114034,"c":114037,"v":3800,"usd":0.03332295}
{"ts":1759171800000,"o":114037,"h":114053,"l":114036.9,"c":114053,"v":23500,"usd":0.2060626}
{"ts":1759171860000,"o":114053,"h":114069,"l":114049,"c":114049.8,"v":219000,"usd":1.91997311}
{"ts":1759171920000,"o":114049.8,"h":114054,"l":114040,"c":114040,"v":208900,"usd":1.83166735}
{"ts":1759171980000,"o":114040,"h":114044,"l":114029.6,"c":114043.9,"v":263000,"usd":2.30629421}
{"ts":1759172040000,"o":114043.9,"h":114044,"l":114038,"c":114038,"v":55900,"usd":0.49017293}
{"ts":1759172100000,"o":114038,"h":114063,"l":114038,"c":114063,"v":221300,"usd":1.94045273}
{"ts":1759172160000,"o":114063,"h":114090.8,"l":114061,"c":114061,"v":234200,"usd":2.05307355}
{"ts":1759172220000,"o":114061,"h":114060.5,"l":114036,"c":114036,"v":206800,"usd":1.81322962}
{"ts":1759172280000,"o":114036,"h":114036.1,"l":114034,"c":114034.1,"v":119100,"usd":1.04442288}
{"ts":1759172340000,"o":114034.1,"h":114040,"l":114020.5,"c":114040,"v":257500,"usd":2.25817345}
{"ts":1759172400000,"o":114040,"h":114040.8,"l":114024.2,"c":114026.9,"v":253300,"usd":2.22133212}
{"ts":1759172460000,"o":114026.9,"h":114038.5,"l":114004.6,"c":114004.6,"v":148700,"usd":1.3041164}
{"ts":1759172520000,"o":114004.6,"h":114021.6,"l":113995.5,"c":114021.6,"v":80000,"usd":0.70173495}
{"ts":1759172580000,"o":114021.6,"h":114022,"l":114010,"c":114013,"v":31000,"usd":0.27188642}
{"ts":1759172640000,"o":114013,"h":114039.2,"l":114013,"c":114018,"v":54900,"usd":0.48147}
{"ts":1759172700000,"o":114018,"h":114091.8,"l":114018,"c":114091.7,"v":268700,"usd":2.35571009}
{"ts":1759172760000,"o":114091.7,"h":114109.6,"l":114071,"c":114071,"v":300700,"usd":2.63556416}
{"ts":1759172820000,"o":114071,"h":114085,"l":113966.6,"c":113966.6,"v":183500,"usd":1.60931129}
{"ts":1759172880000,"o":113966.6,"h":113977.6,"l":113952,"c":113952.1,"v":362700,"usd":3.18267273}
{"ts":1759172940000,"o":113952.1,"h":113990,"l":113952,"c":113986,"v":233200,"usd":2.04614572}
{"ts":1759173000000,"o":113986,"h":114024.2,"l":113989,"c":114011.5,"v":166400,"usd":1.45953}
{"ts":1759173060000,"o":114011.5,"h":114097,"l":114011.4,"c":114085.4,"v":154800,"usd":1.35725026}
{"ts":1759173120000,"o":114085.4,"h":114087.9,"l":114067.2,"c":114073.1,"v":177100,"usd":1.55250598}
{"ts":1759173180000,"o":114073.1,"h":114073.1,"l":114046,"c":114046,"v":55900,"usd":0.49008706}
{"ts":1759173240000,"o":114046,"h":114046,"l":113953.5,"c":113979.5,"v":170000,"usd":1.49155517}
{"ts":1759173300000,"o":113979.5,"h":114026,"l":113960,"c":114026,"v":105100,"usd":0.92210406}
{"ts":1759173360000,"o":114026,"h":114026,"l":113855,"c":113897.4,"v":735000,"usd":6.45113801}
{"ts":1759173420000,"o":113897.4,"h":113939,"l":113897.4,"c":113938.9,"v":150100,"usd":1.31754502}
{"ts":1759173480000,"o":113938.9,"h":113960,"l":113933,"c":113950.8,"v":873800,"usd":7.66929452}
{"ts":1759173540000,"o":113950.8,"h":114050.7,"l":113941,"c":114050.6,"v":291000,"usd":2.55256293}
{"ts":1759173600000,"o":114050.6,"h":114050,"l":113994,"c":114011,"v":146900,"usd":1.28844518}
{"ts":1759173660000,"o":114011,"h":114039,"l":114009,"c":114024,"v":76800,"usd":0.67355742}
{"ts":1759173720000,"o":114024,"h":114024,"l":113983.7,"c":113983.7,"v":93300,"usd":0.81836797}
{"ts":1759173780000,"o":113983.7,"h":113991,"l":113964.8,"c":113990.9,"v":84500,"usd":0.74134444}
{"ts":1759173840000,"o":113990.9,"h":114027.1,"l":113989,"c":114021.1,"v":235100,"usd":2.06242069}
{"ts":1759173900000,"o":114021.1,"h":114025,"l":114010.9,"c":114011,"v":24500,"usd":0.21487306}
{"ts":1759173960000,"o":114011,"h":114012,"l":113985,"c":114012,"v":49200,"usd":0.43157758}
{"ts":1759174020000,"o":114012,"h":114013,"l":114006,"c":114006,"v":75800,"usd":0.66483985}
{"ts":1759174080000,"o":114006,"h":114025.5,"l":114006,"c":114025,"v":198900,"usd":1.74451564}
{"ts":1759174140000,"o":114025,"h":114025,"l":114015,"c":114015,"v":13000,"usd":0.11401571}
{"ts":1759174200000,"o":114015,"h":114015,"l":114000,"c":114000,"v":36400,"usd":0.319271}
{"ts":1759174260000,"o":114000,"h":114010.4,"l":113993.5,"c":114006,"v":180200,"usd":1.58075995}
{"ts":1759174320000,"o":114006,"h":114000.3,"l":113989,"c":113989,"v":29900,"usd":0.2622965}
{"ts":1759174380000,"o":113989,"h":113989,"l":113913.2,"c":113916,"v":939200,"usd":8.24313202}
{"ts":1759174440000,"o":113916,"h":113945.5,"l":113916,"c":113944,"v":391600,"usd":3.43741486}
{"ts":1759174500000,"o":113944,"h":113944,"l":113942,"c":113942,"v":127000,"usd":1.11458421}
{"ts":1759174560000,"o":113942,"h":113947,"l":113888,"c":113888,"v":284900,"usd":2.50093636}
{"ts":1759174620000,"o":113888,"h":113920.2,"l":113888,"c":113910.4,"v":170100,"usd":1.49344382}
{"ts":1759174680000,"o":113910.4,"h":113951,"l":113908.3,"c":113950.9,"v":90200,"usd":0.7916731}
{"ts":1759174740000,"o":113950.9,"h":113964,"l":113946,"c":113964,"v":25000,"usd":0.21939007}
{"ts":1759174800000,"o":113964,"h":114000,"l":113964,"c":113986.7,"v":97000,"usd":0.85098379}
{"ts":1759174860000,"o":113986.7,"h":114097.1,"l":113986.6,"c":114092,"v":187900,"usd":1.64752687}
{"ts":1759174920000,"o":114092,"h":114100,"l":114069.9,"c":114087,"v":187300,"usd":1.64171679}
{"ts":1759174980000,"o":114087,"h":114138.9,"l":114087,"c":114138.9,"v":459000,"usd":4.02289293}
{"ts":1759175040000,"o":114138.9,"h":114158.2,"l":114122.8,"c":114122.8,"v":82700,"usd":0.7245524}
{"ts":1759175100000,"o":114122.8,"h":114166.4,"l":114122.8,"c":114163.9,"v":151700,"usd":1.32886375}
{"ts":1759175160000,"o":114163.9,"h":114165.9,"l":114159,"c":114159,"v":151900,"usd":1.33056541}
{"ts":1759175220000,"o":114159,"h":114189,"l":114152,"c":114189,"v":98200,"usd":0.86018023}
{"ts":1759175280000,"o":114189,"h":114215.3,"l":114180.4,"c":114215.3,"v":187500,"usd":1.6419681}
{"ts":1759175340000,"o":114215.3,"h":114319,"l":114215.3,"c":114310.7,"v":1341100,"usd":11.73498892}
{"ts":1759175400000,"o":114310.7,"h":114320,"l":114249.4,"c":114319,"v":513000,"usd":4.48929302}
{"ts":1759175460000,"o":114319,"h":114395.8,"l":114316.8,"c":114345.1,"v":954200,"usd":8.34393405}
{"ts":1759175520000,"o":114345.1,"h":114372,"l":114288.9,"c":114289,"v":497000,"usd":4.34705277}
{"ts":1759175580000,"o":114289,"h":114289,"l":114208,"c":114260.9,"v":887500,"usd":7.76732339}
{"ts":1759175640000,"o":114260.9,"h":114260.9,"l":114221.1,"c":114249,"v":192800,"usd":1.68772539}
{"ts":1759175700000,"o":114249,"h":114299,"l":114249,"c":114299,"v":125900,"usd":1.10185856}
{"ts":1759175760000,"o":114299,"h":114299,"l":114200,"c":114220,"v":148000,"usd":1.29552843}
{"ts":1759175820000,"o":114220,"h":114221,"l":114177.8,"c":114194,"v":71400,"usd":0.62517816}
{"ts":1759175880000,"o":114194,"h":114260,"l":114170.1,"c":114260,"v":279300,"usd":2.44573756}
{"ts":1759175940000,"o":114260,"h":114348,"l":114260,"c":114309.1,"v":166600,"usd":1.45731016}
{"ts":1759176000000,"o":114309.1,"h":114349.9,"l":114262.9,"c":114262.9,"v":1811200,"usd":15.84260386}
{"ts":1759176060000,"o":114262.9,"h":114264,"l":114218,"c":114263.5,"v":935200,"usd":8.18632589}
{"ts":1759176120000,"o":114263.5,"h":114264,"l":114147.4,"c":114147.4,"v":176600,"usd":1.54636432}
{"ts":1759176180000,"o":114147.4,"h":114147.5,"l":114105,"c":114128.1,"v":1429100,"usd":12.523667}
{"ts":1759176240000,"o":114128.1,"h":114189.9,"l":114129,"c":114189,"v":211900,"usd":1.85629645}
{"ts":1759176300000,"o":114189,"h":114243.6,"l":114183,"c":114214,"v":320300,"usd":2.80449971}
{"ts":1759176360000,"o":114214,"h":114278.7,"l":114214,"c":114230,"v":1034500,"usd":9.05309715}
{"ts":1759176420000,"o":114230,"h":114300,"l":114209,"c":114300,"v":163000,"usd":1.4267854}
{"ts":1759176480000,"o":114300,"h":114335.8,"l":114281.6,"c":114291,"v":169800,"usd":1.48556209}
{"ts":1759176540000,"o":114291,"h":114289,"l":114228.1,"c":114250,"v":100000,"usd":0.87531988}
{"ts":1759176600000,"o":114250,"h":114394,"l":114260,"c":114361,"v":894800,"usd":7.82578258}
{"ts":1759176660000,"o":114361,"h":114362.9,"l":114342.2,"c":114350,"v":110400,"usd":0.9654339}
{"ts":1759176720000,"o":114350,"h":114413.8,"l":114346.1,"c":114350.6,"v":724400,"usd":6.33308561}
{"ts":1759176780000,"o":114350.6,"h":114351,"l":114331.6,"c":114331.6,"v":149100,"usd":1.30395053}
{"ts":1759176840000,"o":114331.6,"h":114410,"l":114338.9,"c":114366.6,"v":184100,"usd":1.60975242}
{"ts":1759176900000,"o":114366.6,"h":114369,"l":114366.6,"c":114368.9,"v":68200,"usd":0.59632502}
{"ts":1759176960000,"o":114368.9,"h":114369,"l":114365,"c":114365,"v":58400,"usd":0.51063313}
{"ts":1759177020000,"o":114365,"h":114404.8,"l":114365,"c":114379.7,"v":444400,"usd":3.88502076}
{"ts":1759177080000,"o":114379.7,"h":114382.1,"l":114326.5,"c":114326.6,"v":290800,"usd":2.54270257}
{"ts":1759177140000,"o":114326.6,"h":114326.5,"l":114261.7,"c":114261.8,"v":420300,"usd":3.67751368}
{"ts":1759177200000,"o":114261.8,"h":114261.7,"l":114238.9,"c":114248,"v":206100,"usd":1.80397923}
{"ts":1759177260000,"o":114248,"h":114262,"l":114249,"c":114251.9,"v":76300,"usd":0.66782282}
{"ts":1759177320000,"o":114251.9,"h":114271.6,"l":114229.9,"c":114229.9,"v":202000,"usd":1.76805373}
{"ts":1759177380000,"o":114229.9,"h":114321,"l":114229.8,"c":114307.2,"v":379900,"usd":3.32434047}
{"ts":1759177440000,"o":114307.2,"h":114322.9,"l":114275.1,"c":114322.9,"v":338100,"usd":2.95795627}
{"ts":1759177500000,"o":114322.9,"h":114324,"l":114322.9,"c":114324,"v":93000,"usd":0.81348068}
{"ts":1759177560000,"o":114324,"h":114339.9,"l":114306,"c":114306,"v":123300,"usd":1.0785315}
{"ts":1759177620000,"o":114306,"h":114306,"l":114283,"c":114283,"v":36300,"usd":0.31759537}
{"ts":1759177680000,"o":114283,"h":114353.8,"l":114283.1,"c":114317,"v":494000,"usd":4.32165671}
{"ts":1759177740000,"o":114317,"h":114316.9,"l":114300.9,"c":114301,"v":234400,"usd":2.05050022}
{"ts":1759177800000,"o":114301,"h":114301,"l":114300.9,"c":114301,"v":4200,"usd":0.03674496}
{"ts":1759177860000,"o":114301,"h":114319.8,"l":114300,"c":114301,"v":150900,"usd":1.32012295}
{"ts":1759177920000,"o":114301,"h":114300.9,"l":114271,"c":114295,"v":149500,"usd":1.30821279}
{"ts":1759177980000,"o":114295,"h":114316.4,"l":114294,"c":114294,"v":57400,"usd":0.50215266}
{"ts":1759178040000,"o":114294,"h":114312,"l":114279.7,"c":114311.9,"v":335300,"usd":2.93335971}
{"ts":1759178100000,"o":114311.9,"h":114414.5,"l":114312,"c":114405,"v":291700,"usd":2.55064769}
{"ts":1759178160000,"o":114405,"h":114418.8,"l":114334.1,"c":114343,"v":365800,"usd":3.19873442}
{"ts":1759178220000,"o":114343,"h":114345,"l":114334,"c":114345,"v":84200,"usd":0.7364047}
{"ts":1759178280000,"o":114345,"h":114350,"l":114318.8,"c":114336.5,"v":108000,"usd":0.94457543}
{"ts":1759178340000,"o":114336.5,"h":114382,"l":114336.5,"c":114351,"v":196400,"usd":1.71727054}
{"ts":1759178400000,"o":114351,"h":114350,"l":114318,"c":114318,"v":48200,"usd":0.42159988}
{"ts":1759178460000,"o":114318,"h":114318,"l":114311,"c":114316,"v":146700,"usd":1.28333369}
{"ts":1759178520000,"o":114316,"h":114332.4,"l":114308,"c":114308,"v":148600,"usd":1.29989444}
{"ts":1759178580000,"o":114308,"h":114366.2,"l":114309,"c":114366.2,"v":271900,"usd":2.37810807}
{"ts":1759178640000,"o":114366.2,"h":114417.6,"l":114366.4,"c":114398.3,"v":272900,"usd":2.38553999}
{"ts":1759178700000,"o":114398.3,"h":114420.3,"l":114398.3,"c":114418,"v":408700,"usd":3.57220111}
{"ts":1759178760000,"o":114418,"h":114418,"l":114375,"c":114375,"v":201800,"usd":1.76391344}
{"ts":1759178820000,"o":114375,"h":114374.9,"l":114355,"c":114355.1,"v":172400,"usd":1.50753023}
{"ts":1759178880000,"o":114355.1,"h":114355,"l":114322,"c":114322,"v":397500,"usd":3.47615642}
{"ts":1759178940000,"o":114322,"h":114319.1,"l":114273,"c":114291,"v":86600,"usd":0.75766492}
{"ts":1759179000000,"o":114291,"h":114382.1,"l":114299.1,"c":114358,"v":555400,"usd":4.85620632}
{"ts":1759179060000,"o":114358,"h":114363,"l":114341.2,"c":114341.2,"v":38100,"usd":0.33317903}
{"ts":1759179120000,"o":114341.2,"h":114341.2,"l":114313,"c":114313,"v":334000,"usd":2.92166778}
{"ts":1759179180000,"o":114313,"h":114334,"l":114309,"c":114330,"v":42000,"usd":0.36738861}
{"ts":1759179240000,"o":114330,"h":114330.1,"l":114309.2,"c":114325,"v":59500,"usd":0.52045264}
{"ts":1759179300000,"o":114325,"h":114326,"l":114309,"c":114314,"v":134500,"usd":1.17648187}
{"ts":1759179360000,"o":114314,"h":114318,"l":114306,"c":114306,"v":76800,"usd":0.67183623}
{"ts":1759179420000,"o":114306,"h":114305,"l":114282,"c":114282,"v":130800,"usd":1.14444204}
{"ts":1759179480000,"o":114282,"h":114281.1,"l":114277,"c":114277,"v":88600,"usd":0.77528609}
{"ts":1759179540000,"o":114277,"h":114274,"l":114244.2,"c":114244.2,"v":91600,"usd":0.80164775}
{"ts":1759179600000,"o":114244.2,"h":114313.2,"l":114225.6,"c":114253.2,"v":738900,"usd":6.46658029}
{"ts":1759179660000,"o":114253.2,"h":114290.9,"l":114236.1,"c":114278,"v":624200,"usd":5.46217779}
{"ts":1759179720000,"o":114278,"h":114303.1,"l":114271.6,"c":114284.4,"v":459100,"usd":4.01707882}
{"ts":1759179780000,"o":114284.4,"h":114288,"l":114248.6,"c":114260,"v":273700,"usd":2.39503031}
{"ts":1759179840000,"o":114260,"h":114319.8,"l":114252,"c":114264,"v":419600,"usd":3.67153096}
{"ts":1759179900000,"o":114264,"h":114293.3,"l":114263.9,"c":114281,"v":109500,"usd":0.95829485}
{"ts":1759179960000,"o":114281,"h":114329,"l":114281.1,"c":114329,"v":59200,"usd":0.51789246}
{"ts":1759180020000,"o":114329,"h":114345.9,"l":114331,"c":114345,"v":708400,"usd":6.19537967}
{"ts":1759180080000,"o":114345,"h":114345,"l":114344,"c":114344,"v":433900,"usd":3.79467245}
{"ts":1759180140000,"o":114344,"h":114343,"l":114293.6,"c":114309.9,"v":376600,"usd":3.29462527}
{"ts":1759180200000,"o":114309.9,"h":114317,"l":114275.6,"c":114317,"v":59300,"usd":0.51886258}
{"ts":1759180260000,"o":114317,"h":114338,"l":114317,"c":114337.9,"v":132900,"usd":1.16248037}
{"ts":1759180320000,"o":114337.9,"h":114338,"l":114338,"c":114338,"v":7200,"usd":0.0629712}
{"ts":1759180380000,"o":114338,"h":114338,"l":114320.9,"c":114320.9,"v":339600,"usd":2.97026995}
{"ts":1759180440000,"o":114320.9,"h":114320.9,"l":114316,"c":114316,"v":28800,"usd":0.25193006}
{"ts":1759180500000,"o":114316,"h":114315,"l":114196,"c":114196,"v":465900,"usd":4.07751284}
{"ts":1759180560000,"o":114196,"h":114196,"l":114155.5,"c":114180,"v":2263600,"usd":19.82760772}
{"ts":1759180620000,"o":114180,"h":114209,"l":114180,"c":114209,"v":144900,"usd":1.26896032}
{"ts":1759180680000,"o":114209,"h":114217.1,"l":114209,"c":114217,"v":30900,"usd":0.27054686}
{"ts":1759180740000,"o":114217,"h":114217,"l":114207,"c":114207,"v":46600,"usd":0.40801466}
{"ts":1759180800000,"o":114207,"h":114207,"l":114172.7,"c":114183.8,"v":42200,"usd":0.36953953}
{"ts":1759180860000,"o":114183.8,"h":114206,"l":114183.9,"c":114204,"v":31900,"usd":0.27934076}
{"ts":1759180920000,"o":114204,"h":114204,"l":114203,"c":114203,"v":10800,"usd":0.09456804}
{"ts":1759180980000,"o":114203,"h":114203,"l":114185,"c":114185,"v":14500,"usd":0.12697219}
{"ts":1759181040000,"o":114185,"h":114185.1,"l":114185,"c":114185,"v":4700,"usd":0.04116119}
{"ts":1759181100000,"o":114185,"h":114203.2,"l":114185,"c":114203.2,"v":211800,"usd":1.85485975}
{"ts":1759181160000,"o":114203.2,"h":114203.1,"l":114203,"c":114203.1,"v":91800,"usd":0.80382834}
{"ts":1759181220000,"o":114203.1,"h":114203,"l":114180,"c":114180,"v":53100,"usd":0.46499681}
{"ts":1759181280000,"o":114180,"h":114180,"l":114145.5,"c":114145.5,"v":64300,"usd":0.56324723}
{"ts":1759181340000,"o":114145.5,"h":114160,"l":114143,"c":114160,"v":78400,"usd":0.68683627}
{"ts":1759181400000,"o":114160,"h":114160,"l":114159.9,"c":114160,"v":5600,"usd":0.04905376}
{"ts":1759181460000,"o":114160,"h":114159.9,"l":114144,"c":114144,"v":17500,"usd":0.15330079}
{"ts":1759181520000,"o":114144,"h":114145,"l":114144.1,"c":114145,"v":38800,"usd":0.33992156}
{"ts":1759181580000,"o":114145,"h":114150,"l":114145,"c":114150,"v":62500,"usd":0.54753857}
{"ts":1759181640000,"o":114150,"h":114150,"l":114147,"c":114147,"v":35000,"usd":0.30661805}
{"ts":1759181700000,"o":114147,"h":114147,"l":114105,"c":114105,"v":145200,"usd":1.27226271}
{"ts":1759181760000,"o":114105,"h":114105,"l":114100.1,"c":114100.2,"v":31300,"usd":0.27431715}
{"ts":1759181820000,"o":114100.2,"h":114100.2,"l":114100.1,"c":114100.2,"v":10300,"usd":0.09027126}
{"ts":1759181880000,"o":114100.2,"h":114101,"l":114082.5,"c":114101,"v":99700,"usd":0.8738814}
{"ts":1759181940000,"o":114101,"h":114167.5,"l":114097,"c":114167.5,"v":187900,"usd":1.64644014}
{"ts":1759182000000,"o":114167.5,"h":114167.5,"l":114165,"c":114165,"v":5500,"usd":0.04817538}
{"ts":1759182060000,"o":114165,"h":114165,"l":114138,"c":114138,"v":33700,"usd":0.29522408}
{"ts":1759182120000,"o":114138,"h":114166.6,"l":114137,"c":114164.1,"v":201700,"usd":1.76711143}
{"ts":1759182180000,"o":114164.1,"h":114164,"l":114164,"c":114164,"v":3000,"usd":0.0262779}
{"ts":1759182240000,"o":114164,"h":114179.9,"l":114164,"c":114179.9,"v":56200,"usd":0.49225899}
{"ts":1759182300000,"o":114179.9,"h":114199.5,"l":114179.9,"c":114198.5,"v":18700,"usd":0.16376232}
{"ts":1759182360000,"o":114198.5,"h":114253.5,"l":114198.5,"c":114242.4,"v":88200,"usd":0.77219199}
{"ts":1759182420000,"o":114242.4,"h":114243,"l":114242.5,"c":114243,"v":10500,"usd":0.09190965}
{"ts":1759182480000,"o":114243,"h":114253.5,"l":114243,"c":114253.5,"v":43200,"usd":0.37813292}
{"ts":1759182540000,"o":114253.5,"h":114267,"l":114253.5,"c":114266.9,"v":10900,"usd":0.09540049}
{"ts":1759182600000,"o":114266.9,"h":114267,"l":114266.9,"c":114267,"v":20100,"usd":0.17590314}
{"ts":1759182660000,"o":114267,"h":114267,"l":114266.9,"c":114267,"v":30600,"usd":0.26779284}
{"ts":1759182720000,"o":114267,"h":114267,"l":114254,"c":114254,"v":49900,"usd":0.43671246}
{"ts":1759182780000,"o":114254,"h":114252,"l":114210,"c":114210,"v":183900,"usd":1.60980143}
{"ts":1759182840000,"o":114210,"h":114202,"l":114178,"c":114178,"v":15800,"usd":0.13836773}
{"ts":1759182900000,"o":114178,"h":114178.1,"l":114177,"c":114177,"v":11200,"usd":0.09809286}
{"ts":1759182960000,"o":114177,"h":114209.9,"l":114177,"c":114209.9,"v":59900,"usd":0.5245751}
{"ts":1759183020000,"o":114209.9,"h":114222.6,"l":114206,"c":114222.6,"v":77100,"usd":0.67509288}
{"ts":1759183080000,"o":114222.6,"h":114223,"l":114222.6,"c":114223,"v":22300,"usd":0.19523204}
{"ts":1759183140000,"o":114223,"h":114223,"l":114222.9,"c":114223,"v":54600,"usd":0.47801208}
{"ts":1759183200000,"o":114223,"h":114223,"l":114188.5,"c":114188.6,"v":127000,"usd":1.11200863}
{"ts":1759183260000,"o":114188.6,"h":114218,"l":114188.5,"c":114200.5,"v":81400,"usd":0.71270719}
{"ts":1759183320000,"o":114200.5,"h":114188.1,"l":114142.8,"c":114149.9,"v":73900,"usd":0.64730984}
{"ts":1759183380000,"o":114149.9,"h":114232.7,"l":114149.9,"c":114197,"v":156900,"usd":1.37421886}
{"ts":1759183440000,"o":114197,"h":114197,"l":114184,"c":114184,"v":19600,"usd":0.17164055}
{"ts":1759183500000,"o":114184,"h":114184,"l":114168,"c":114168.1,"v":20300,"usd":0.17779545}
{"ts":1759183560000,"o":114168.1,"h":114168.1,"l":114168,"c":114168,"v":3200,"usd":0.0280288}
{"ts":1759183620000,"o":114168,"h":114168,"l":114147,"c":114147,"v":104800,"usd":0.91805818}
{"ts":1759183680000,"o":114147,"h":114145,"l":114130,"c":114130,"v":19800,"usd":0.17347713}
{"ts":1759183740000,"o":114130,"h":114145.8,"l":114130.1,"c":114142,"v":111200,"usd":0.97428727}
{"ts":1759183800000,"o":114142,"h":114142.1,"l":114142,"c":114142,"v":19900,"usd":0.1743439}
{"ts":1759183860000,"o":114142,"h":114142,"l":114129,"c":114129,"v":53300,"usd":0.46696619}
{"ts":1759183920000,"o":114129,"h":114148.2,"l":114129,"c":114134,"v":151800,"usd":1.32996381}
{"ts":1759183980000,"o":114134,"h":114134,"l":114125,"c":114125,"v":57000,"usd":0.49942089}
{"ts":1759184040000,"o":114125,"h":114125,"l":114125,"c":114125,"v":8600,"usd":0.07535578}
{"ts":1759184100000,"o":114125,"h":114125.1,"l":114124.1,"c":114125,"v":15500,"usd":0.13581584}
{"ts":1759184160000,"o":114125,"h":114125,"l":114069.8,"c":114069.8,"v":89300,"usd":0.7826197}
{"ts":1759184220000,"o":114069.8,"h":114084.9,"l":114069.8,"c":114084.8,"v":46300,"usd":0.40588796}
{"ts":1759184280000,"o":114084.8,"h":114084.8,"l":114084.8,"c":114084.8,"v":200,"usd":0.00175308}
{"ts":1759184340000,"o":114084.8,"h":114084.9,"l":114084.9,"c":114084.9,"v":500,"usd":0.0043827}
{"ts":1759184400000,"o":114084.9,"h":114084.9,"l":114084.8,"c":114084.9,"v":4400,"usd":0.03856776}
{"ts":1759184460000,"o":114084.9,"h":114084.9,"l":114070,"c":114070,"v":7200,"usd":0.06311631}
{"ts":1759184520000,"o":114070,"h":114100,"l":114070,"c":114099.1,"v":374700,"usd":3.28466072}
{"ts":1759184580000,"o":114099.1,"h":114099.1,"l":114098.1,"c":114099,"v":9300,"usd":0.08150812}
{"ts":1759184640000,"o":114099,"h":114099.1,"l":114099,"c":114099,"v":14600,"usd":0.12795878}
{"ts":1759184700000,"o":114099,"h":114099,"l":114098,"c":114098,"v":12900,"usd":0.11305982}
{"ts":1759184760000,"o":114098,"h":114098,"l":114057.1,"c":114060,"v":211600,"usd":1.85494231}
{"ts":1759184820000,"o":114060,"h":114062,"l":114050,"c":114050,"v":35900,"usd":0.31475147}
{"ts":1759184880000,"o":114050,"h":114062.5,"l":114046,"c":114059,"v":157300,"usd":1.37917393}
{"ts":1759184940000,"o":114059,"h":114099.5,"l":114059,"c":114099.5,"v":120400,"usd":1.05542662}
{"ts":1759185000000,"o":114099.5,"h":114099.9,"l":114086,"c":114086.1,"v":33900,"usd":0.29711566}
{"ts":1759185060000,"o":114086.1,"h":114103,"l":114087,"c":114103,"v":42100,"usd":0.3689928}
{"ts":1759185120000,"o":114103,"h":114103,"l":114102,"c":114102,"v":18300,"usd":0.16038194}
{"ts":1759185180000,"o":114102,"h":114130.8,"l":114102,"c":114113.9,"v":218600,"usd":1.91564473}
{"ts":1759185240000,"o":114113.9,"h":114113.8,"l":114106,"c":114106,"v":10800,"usd":0.09464531}
{"ts":1759185300000,"o":114106,"h":114107,"l":114102,"c":114102,"v":28900,"usd":0.25327441}
{"ts":1759185360000,"o":114102,"h":114102,"l":114042,"c":114042,"v":113300,"usd":0.99313459}
{"ts":1759185420000,"o":114042,"h":114042,"l":114041,"c":114041,"v":4300,"usd":0.03770567}
{"ts":1759185480000,"o":114041,"h":114040.1,"l":114040,"c":114040.1,"v":600,"usd":0.00526131}
{"ts":1759185540000,"o":114040.1,"h":114040,"l":114040,"c":114040,"v":500,"usd":0.00438445}
{"ts":1759185600000,"o":114040,"h":114040,"l":114030,"c":114030,"v":66900,"usd":0.58664495}
{"ts":1759185660000,"o":114030,"h":114030,"l":114030,"c":114030,"v":8500,"usd":0.0745416}
{"ts":1759185720000,"o":114030,"h":114034,"l":114030,"c":114034,"v":11300,"usd":0.09909562}
{"ts":1759185780000,"o":114034,"h":114034,"l":114034,"c":114034,"v":13200,"usd":0.11575476}
{"ts":1759185840000,"o":114034,"h":114050,"l":114034,"c":114050,"v":203500,"usd":1.7844486}
{"ts":1759185900000,"o":114050,"h":114050,"l":114048,"c":114048,"v":132500,"usd":1.1617735}
{"ts":1759185960000,"o":114048,"h":114048.1,"l":114048,"c":114048,"v":1400,"usd":0.01227548}
{"ts":1759186020000,"o":114048,"h":114067,"l":114048,"c":114067,"v":34300,"usd":0.30072738}
{"ts":1759186080000,"o":114067,"h":114088.5,"l":114076.4,"c":114088.4,"v":9900,"usd":0.08677801}
{"ts":1759186140000,"o":114088.4,"h":114097,"l":114089,"c":114097,"v":63500,"usd":0.55654897}
{"ts":1759186200000,"o":114097,"h":114150.9,"l":114097,"c":114137.8,"v":155000,"usd":1.35803471}
{"ts":1759186260000,"o":114137.8,"h":114138,"l":114137.8,"c":114138,"v":14400,"usd":0.12616272}
{"ts":1759186320000,"o":114138,"h":114153.1,"l":114138,"c":114147,"v":16700,"usd":0.14630347}
{"ts":1759186380000,"o":114147,"h":114154.9,"l":114110,"c":114110,"v":757300,"usd":6.63444173}
{"ts":1759186440000,"o":114110,"h":114115.8,"l":114110,"c":114115.8,"v":18100,"usd":0.15861724}
{"ts":1759186500000,"o":114115.8,"h":114158.4,"l":114121,"c":114158.4,"v":79300,"usd":0.69483633}
{"ts":1759186560000,"o":114158.4,"h":114214.6,"l":114158.4,"c":114214.6,"v":1627500,"usd":14.25621821}
{"ts":1759186620000,"o":114214.6,"h":114221.9,"l":114210,"c":114210,"v":176100,"usd":1.54174611}
{"ts":1759186680000,"o":114210,"h":114210.1,"l":114204,"c":114204,"v":76800,"usd":0.67245568}
{"ts":1759186740000,"o":114204,"h":114204,"l":114196,"c":114196,"v":37900,"usd":0.33187607}
{"ts":1759186800000,"o":114196,"h":114196.1,"l":114196,"c":114196,"v":8300,"usd":0.07268227}
{"ts":1759186860000,"o":114196,"h":114196.1,"l":114196,"c":114196,"v":7500,"usd":0.06567675}
{"ts":1759186920000,"o":114196,"h":114201.5,"l":114197,"c":114201.5,"v":21300,"usd":0.18651727}
{"ts":1759186980000,"o":114201.5,"h":114296.7,"l":114213.6,"c":114271.7,"v":4203100,"usd":36.77939987}
{"ts":1759187040000,"o":114271.7,"h":114330.8,"l":114271.6,"c":114324.1,"v":575300,"usd":5.03270522}
{"ts":1759187100000,"o":114324.1,"h":114357,"l":114330.6,"c":114343,"v":234300,"usd":2.04909779}
{"ts":1759187160000,"o":114343,"h":114338.2,"l":114238.4,"c":114261,"v":225400,"usd":1.97180321}
{"ts":1759187220000,"o":114261,"h":114305.9,"l":114269,"c":114305.9,"v":152900,"usd":1.33790872}
{"ts":1759187280000,"o":114305.9,"h":114317.9,"l":114300,"c":114317,"v":167600,"usd":1.46622484}
{"ts":1759187340000,"o":114317,"h":114317.9,"l":114275,"c":114275,"v":205300,"usd":1.79606964}
{"ts":1759187400000,"o":114275,"h":114304.1,"l":114275,"c":114304.1,"v":54400,"usd":0.47595777}
{"ts":1759187460000,"o":114304.1,"h":114317,"l":114305,"c":114317,"v":23700,"usd":0.2073269}
{"ts":1759187520000,"o":114317,"h":114348.6,"l":114295,"c":114295,"v":2089800,"usd":18.27682494}
{"ts":1759187580000,"o":114295,"h":114292.9,"l":114223.4,"c":114236.9,"v":120500,"usd":1.05463346}
{"ts":1759187640000,"o":114236.9,"h":114254.2,"l":114226.6,"c":114229,"v":72200,"usd":0.63200715}
{"ts":1759187700000,"o":114229,"h":114248,"l":114229,"c":114247.9,"v":34700,"usd":0.30376177}
{"ts":1759187760000,"o":114247.9,"h":114259.9,"l":114220.4,"c":114220.4,"v":118400,"usd":1.03635047}
{"ts":1759187820000,"o":114220.4,"h":114223,"l":114220.5,"c":114220.5,"v":59400,"usd":0.52003709}
{"ts":1759187880000,"o":114220.5,"h":114225,"l":114220.4,"c":114224.9,"v":62700,"usd":0.54893644}
{"ts":1759187940000,"o":114224.9,"h":114272.3,"l":114225,"c":114272.3,"v":157900,"usd":1.3821466}
{"ts":1759188000000,"o":114272.3,"h":114334.2,"l":114275,"c":114334.1,"v":48800,"usd":0.42691987}
{"ts":1759188060000,"o":114334.1,"h":114393.2,"l":114325.1,"c":114327.2,"v":312400,"usd":2.73140348}
{"ts":1759188120000,"o":114327.2,"h":114328.7,"l":114269.9,"c":114269.9,"v":97300,"usd":0.8512245}
{"ts":1759188180000,"o":114269.9,"h":114277,"l":114258,"c":114276.9,"v":51600,"usd":0.45154893}
{"ts":1759188240000,"o":114276.9,"h":114304,"l":114277,"c":114303.9,"v":31800,"usd":0.27825333}
{"ts":1759188300000,"o":114303.9,"h":114308,"l":114280.4,"c":114307.9,"v":82800,"usd":0.724404}
{"ts":1759188360000,"o":114307.9,"h":114309,"l":114308,"c":114309,"v":5300,"usd":0.04636593}
{"ts":1759188420000,"o":114309,"h":114347.5,"l":114309,"c":114347,"v":43800,"usd":0.38310225}
{"ts":1759188480000,"o":114347,"h":114358,"l":114346,"c":114358,"v":30900,"usd":0.270224}
{"ts":1759188540000,"o":114358,"h":114357.9,"l":114346,"c":114346,"v":253600,"usd":2.21760997}
{"ts":1759188600000,"o":114346,"h":114346,"l":114313.6,"c":114317,"v":121800,"usd":1.06535062}
{"ts":1759188660000,"o":114317,"h":114312.6,"l":114310,"c":114310,"v":7600,"usd":0.06648496}
{"ts":1759188720000,"o":114310,"h":114330,"l":114306.8,"c":114320,"v":330900,"usd":2.89470915}
{"ts":1759188780000,"o":114320,"h":114320,"l":114290.8,"c":114290.8,"v":102200,"usd":0.89399731}
{"ts":1759188840000,"o":114290.8,"h":114291,"l":114290.7,"c":114291,"v":4900,"usd":0.04287304}
{"ts":1759188900000,"o":114291,"h":114300,"l":114291,"c":114300,"v":25900,"usd":0.22660848}
{"ts":1759188960000,"o":114300,"h":114301,"l":114298,"c":114298,"v":46900,"usd":0.41032033}
{"ts":1759189020000,"o":114298,"h":114307.9,"l":114283.5,"c":114283.6,"v":518000,"usd":4.53198376}
{"ts":1759189080000,"o":114283.6,"h":114283.5,"l":114283,"c":114283,"v":54500,"usd":0.4768859}
{"ts":1759189140000,"o":114283,"h":114283,"l":114283,"c":114283,"v":5100,"usd":0.04462602}
{"ts":1759189200000,"o":114283,"h":114283,"l":114253.7,"c":114253.7,"v":67900,"usd":0.59416134}
{"ts":1759189260000,"o":114253.7,"h":114253.6,"l":114252.2,"c":114252.2,"v":34800,"usd":0.30458792}
{"ts":1759189320000,"o":114252.2,"h":114252.2,"l":114252.2,"c":114252.2,"v":0,"usd":0}
{"ts":1759189380000,"o":114252.2,"h":114253.6,"l":114239,"c":114239,"v":47500,"usd":0.41574634}
{"ts":1759189440000,"o":114239,"h":114241,"l":114239,"c":114241,"v":176700,"usd":1.54676035}
{"ts":1759189500000,"o":114241,"h":114241,"l":114241,"c":114241,"v":2000,"usd":0.0175068}
{"ts":1759189560000,"o":114241,"h":114249,"l":114241,"c":114249,"v":30400,"usd":0.26609778}
{"ts":1759189620000,"o":114249,"h":114292,"l":114250,"c":114292,"v":29500,"usd":0.2581593}
{"ts":1759189680000,"o":114292,"h":114295,"l":114292,"c":114295,"v":7700,"usd":0.0673707}
{"ts":1759189740000,"o":114295,"h":114312,"l":114295,"c":114312,"v":5800,"usd":0.05074406}
{"ts":1759189800000,"o":114312,"h":114330,"l":114311.9,"c":114330,"v":10800,"usd":0.09447604}
{"ts":1759189860000,"o":114330,"h":114340,"l":114339.9,"c":114339.9,"v":2600,"usd":0.02273913}
{"ts":1759189920000,"o":114339.9,"h":114340,"l":114320,"c":114320,"v":242000,"usd":2.11655324}
{"ts":1759189980000,"o":114320,"h":114313,"l":114284,"c":114300.4,"v":40500,"usd":0.35433114}
{"ts":1759190040000,"o":114300.4,"h":114300.4,"l":114283.1,"c":114297.9,"v":54900,"usd":0.48031923}
{"ts":1759190100000,"o":114297.9,"h":114297.8,"l":114280,"c":114280,"v":40200,"usd":0.35173146}
{"ts":1759190160000,"o":114280,"h":114301,"l":114280,"c":114301,"v":32600,"usd":0.28524486}
{"ts":1759190220000,"o":114301,"h":114355,"l":114308.9,"c":114355,"v":101300,"usd":0.88590284}
{"ts":1759190280000,"o":114355,"h":114368.4,"l":114351,"c":114368.4,"v":190600,"usd":1.66669713}
{"ts":1759190340000,"o":114368.4,"h":114399.9,"l":114340.8,"c":114380,"v":347100,"usd":3.0345455}
{"ts":1759190400000,"o":114380,"h":114418.6,"l":114322.3,"c":114328,"v":286500,"usd":2.50478918}
{"ts":1759190460000,"o":114328,"h":114323.9,"l":114230.3,"c":114272.8,"v":346900,"usd":3.03527688}
{"ts":1759190520000,"o":114272.8,"h":114290,"l":114258,"c":114290,"v":29600,"usd":0.25903195}
{"ts":1759190580000,"o":114290,"h":114290,"l":114276,"c":114276.9,"v":39400,"usd":0.34474354}
{"ts":1759190640000,"o":114276.9,"h":114276,"l":114270,"c":114270,"v":45900,"usd":0.40166846}
{"ts":1759190700000,"o":114270,"h":114281.8,"l":114270.9,"c":114277,"v":38300,"usd":0.3351523}
{"ts":1759190760000,"o":114277,"h":114312,"l":114276.9,"c":114312,"v":137900,"usd":1.20657083}
{"ts":1759190820000,"o":114312,"h":114320,"l":114319.9,"c":114320,"v":8500,"usd":0.0743529}
{"ts":1759190880000,"o":114320,"h":114343,"l":114320,"c":114343,"v":77800,"usd":0.68043663}
{"ts":1759190940000,"o":114343,"h":114344,"l":114327.4,"c":114344,"v":99000,"usd":0.86582472}
{"ts":1759191000000,"o":114344,"h":114387.4,"l":114344,"c":114387.4,"v":128100,"usd":1.12023923}
{"ts":1759191060000,"o":114387.4,"h":114435.2,"l":114388,"c":114426.9,"v":191300,"usd":1.67182651}
{"ts":1759191120000,"o":114426.9,"h":114453.9,"l":114427,"c":114449,"v":762000,"usd":6.65814035}
{"ts":1759191180000,"o":114449,"h":114445.9,"l":114433,"c":114445.9,"v":115100,"usd":1.00579219}
{"ts":1759191240000,"o":114445.9,"h":114446.9,"l":114420.6,"c":114439.1,"v":186000,"usd":1.62542892}
{"ts":1759191300000,"o":114439.1,"h":114439,"l":114315.2,"c":114315.3,"v":155500,"usd":1.35946653}
{"ts":1759191360000,"o":114315.3,"h":114315.2,"l":114278.4,"c":114287.9,"v":97600,"usd":0.85395157}
{"ts":1759191420000,"o":114287.9,"h":114287.8,"l":114170.1,"c":114196,"v":286800,"usd":2.51145676}
{"ts":1759191480000,"o":114196,"h":114240,"l":114197,"c":114240,"v":74600,"usd":0.65319707}
{"ts":1759191540000,"o":114240,"h":114241,"l":114141.4,"c":114141.4,"v":80400,"usd":0.7039603}
{"ts":1759191600000,"o":114141.4,"h":114141.4,"l":114120.1,"c":114139.9,"v":23500,"usd":0.20589758}
{"ts":1759191660000,"o":114139.9,"h":114139.9,"l":114120,"c":114120,"v":127100,"usd":1.11358585}
{"ts":1759191720000,"o":114120,"h":114120.9,"l":114110,"c":114114.8,"v":87200,"usd":0.76413199}
{"ts":1759191780000,"o":114114.8,"h":114114.7,"l":114090.8,"c":114110.2,"v":126100,"usd":1.1052051}
{"ts":1759191840000,"o":114110.2,"h":114118.8,"l":114093,"c":114118.8,"v":100600,"usd":0.88164556}
{"ts":1759191900000,"o":114118.8,"h":114128.8,"l":114118,"c":114118,"v":26900,"usd":0.23571443}
{"ts":1759191960000,"o":114118,"h":114117,"l":114069.1,"c":114072.9,"v":93800,"usd":0.82220902}
{"ts":1759192020000,"o":114072.9,"h":114099.9,"l":114072.9,"c":114099.9,"v":58000,"usd":0.50842859}
{"ts":1759192080000,"o":114099.9,"h":114141,"l":114100,"c":114125.1,"v":167200,"usd":1.46511995}
{"ts":1759192140000,"o":114125.1,"h":114176,"l":114125,"c":114175.7,"v":34300,"usd":0.30046753}
{"ts":1759192200000,"o":114175.7,"h":114203.9,"l":114170.5,"c":114199,"v":155900,"usd":1.36518322}
{"ts":1759192260000,"o":114199,"h":114194.9,"l":114169.1,"c":114194.9,"v":109500,"usd":0.95893184}
{"ts":1759192320000,"o":114194.9,"h":114194.9,"l":114194.9,"c":114194.9,"v":3600,"usd":0.0315252}
{"ts":1759192380000,"o":114194.9,"h":114223.2,"l":114195,"c":114223.2,"v":50600,"usd":0.44304754}
{"ts":1759192440000,"o":114223.2,"h":114258.4,"l":114228.5,"c":114258.4,"v":10000,"usd":0.08753115}
{"ts":1759192500000,"o":114258.4,"h":114290.3,"l":114260,"c":114290.3,"v":163200,"usd":1.42808517}
{"ts":1759192560000,"o":114290.3,"h":114311.8,"l":114290.1,"c":114311.8,"v":37000,"usd":0.32372487}
{"ts":1759192620000,"o":114311.8,"h":114375.1,"l":114311.8,"c":114346,"v":217300,"usd":1.90000898}
{"ts":1759192680000,"o":114346,"h":114350,"l":114330.5,"c":114347,"v":90600,"usd":0.7923534}
{"ts":1759192740000,"o":114347,"h":114379.5,"l":114347,"c":114379.5,"v":247300,"usd":2.16267012}
{"ts":1759192800000,"o":114379.5,"h":114403.2,"l":114379.6,"c":114394.3,"v":1228100,"usd":10.73489564}
{"ts":1759192860000,"o":114394.3,"h":114395,"l":114393,"c":114393.1,"v":142400,"usd":1.24482154}
{"ts":1759192920000,"o":114393.1,"h":114453.7,"l":114394,"c":114415.7,"v":762900,"usd":6.66598739}
{"ts":1759192980000,"o":114415.7,"h":114415.8,"l":114400,"c":114400,"v":120500,"usd":1.05318577}
{"ts":1759193040000,"o":114400,"h":114427.9,"l":114401,"c":114427.9,"v":15200,"usd":0.13284923}
{"ts":1759193100000,"o":114427.9,"h":114428,"l":114421.8,"c":114421.8,"v":132900,"usd":1.16143219}
{"ts":1759193160000,"o":114421.8,"h":114421.8,"l":114370.7,"c":114375,"v":28500,"usd":0.2491372}
{"ts":1759193220000,"o":114375,"h":114375,"l":114371,"c":114371,"v":34200,"usd":0.29901967}
{"ts":1759193280000,"o":114371,"h":114371,"l":114352.5,"c":114368,"v":181300,"usd":1.58532542}
{"ts":1759193340000,"o":114368,"h":114417.2,"l":114368,"c":114417.1,"v":664000,"usd":5.80480358}
{"ts":1759193400000,"o":114417.1,"h":114547.9,"l":114417.2,"c":114532.3,"v":2626200,"usd":22.94238784}
{"ts":1759193460000,"o":114532.3,"h":114800,"l":114531,"c":114704.1,"v":7111100,"usd":61.98031609}
{"ts":1759193520000,"o":114704.1,"h":114797.9,"l":114606.1,"c":114629.3,"v":791900,"usd":6.90106536}
{"ts":1759193580000,"o":114629.3,"h":114636,"l":114487.3,"c":114494.9,"v":658200,"usd":5.74417541}
{"ts":1759193640000,"o":114494.9,"h":114555.5,"l":114401.3,"c":114555.5,"v":685300,"usd":5.98764629}
{"ts":1759193700000,"o":114555.5,"h":114676.4,"l":114555.5,"c":114676.4,"v":215000,"usd":1.87606398}
{"ts":1759193760000,"o":114676.4,"h":114683,"l":114586.9,"c":114600,"v":228500,"usd":1.99343575}
{"ts":1759193820000,"o":114600,"h":114629.9,"l":114584.1,"c":114620,"v":161200,"usd":1.40632569}
{"ts":1759193880000,"o":114620,"h":114619,"l":114570,"c":114570,"v":114000,"usd":0.99467136}
{"ts":1759193940000,"o":114570,"h":114571.8,"l":114540.1,"c":114565.1,"v":33000,"usd":0.28805842}
{"ts":1759194000000,"o":114565.1,"h":114585.9,"l":114538,"c":114550.7,"v":56600,"usd":0.49403574}
{"ts":1759194060000,"o":114550.7,"h":114550.9,"l":114500,"c":114526,"v":91900,"usd":0.80237227}
{"ts":1759194120000,"o":114526,"h":114526.9,"l":114463.2,"c":114482.9,"v":81300,"usd":0.70999772}
{"ts":1759194180000,"o":114482.9,"h":114479.8,"l":114428.9,"c":114428.9,"v":74100,"usd":0.64740607}
{"ts":1759194240000,"o":114428.9,"h":114428.9,"l":114405.9,"c":114407.9,"v":211500,"usd":1.84853545}
{"ts":1759194300000,"o":114407.9,"h":114459.2,"l":114382.7,"c":114455,"v":103400,"usd":0.90379267}
{"ts":1759194360000,"o":114455,"h":114497.6,"l":114419.7,"c":114419.7,"v":62300,"usd":0.54422017}
{"ts":1759194420000,"o":114419.7,"h":114437,"l":114389,"c":114434.8,"v":96200,"usd":0.84081657}
{"ts":1759194480000,"o":114434.8,"h":114494.9,"l":114440.5,"c":114477.1,"v":188700,"usd":1.64851805}
{"ts":1759194540000,"o":114477.1,"h":114599.9,"l":114473.9,"c":114594.1,"v":601600,"usd":5.25250601}
{"ts":1759194600000,"o":114594.1,"h":114633,"l":114593,"c":114593,"v":369800,"usd":3.22652825}
{"ts":1759194660000,"o":114593,"h":114636.8,"l":114535.3,"c":114636.7,"v":263900,"usd":2.30349098}
{"ts":1759194720000,"o":114636.7,"h":114694.4,"l":114627.4,"c":114685.5,"v":280400,"usd":2.44549851}
{"ts":1759194780000,"o":114685.5,"h":114689.7,"l":114652.3,"c":114675.1,"v":345700,"usd":3.01490993}
{"ts":1759194840000,"o":114675.1,"h":114677.4,"l":114657.7,"c":114677.4,"v":151300,"usd":1.31953965}
{"ts":1759194900000,"o":114677.4,"h":114797.6,"l":114677.5,"c":114797.6,"v":291800,"usd":2.54284657}
{"ts":1759194960000,"o":114797.6,"h":114828.6,"l":114720.3,"c":114720.3,"v":486900,"usd":4.24151163}
{"ts":1759195020000,"o":114720.3,"h":114720.8,"l":114650.6,"c":114650.6,"v":101200,"usd":0.88240146}
{"ts":1759195080000,"o":114650.6,"h":114652,"l":114609.3,"c":114621.5,"v":102700,"usd":0.89587677}
{"ts":1759195140000,"o":114621.5,"h":114625.9,"l":114500.1,"c":114567.3,"v":209900,"usd":1.83233118}
{"ts":1759195200000,"o":114567.3,"h":114656.6,"l":114571.8,"c":114639,"v":93700,"usd":0.81728319}
{"ts":1759195260000,"o":114639,"h":114673.1,"l":114629.5,"c":114645.7,"v":198000,"usd":1.72689093}
{"ts":1759195320000,"o":114645.7,"h":114788.2,"l":114650,"c":114781.5,"v":276200,"usd":2.407348}
{"ts":1759195380000,"o":114781.5,"h":114807.3,"l":114748.5,"c":114762.7,"v":260800,"usd":2.27234341}
{"ts":1759195440000,"o":114762.7,"h":114771.9,"l":114751.3,"c":114751.3,"v":160700,"usd":1.40031559}
{"ts":1759195500000,"o":114751.3,"h":114801,"l":114756,"c":114768,"v":189700,"usd":1.65291236}
{"ts":1759195560000,"o":114768,"h":114772.7,"l":114726.1,"c":114745.2,"v":42600,"usd":0.37125083}
{"ts":1759195620000,"o":114745.2,"h":114780.9,"l":114740,"c":114740,"v":51900,"usd":0.45219316}
{"ts":1759195680000,"o":114740,"h":114743.9,"l":114710,"c":114710,"v":50800,"usd":0.44277793}
{"ts":1759195740000,"o":114710,"h":114736.4,"l":114700,"c":114710,"v":130800,"usd":1.14010103}
{"ts":1759195800000,"o":114710,"h":114710,"l":114663.8,"c":114677.6,"v":1027400,"usd":8.95653258}
{"ts":1759195860000,"o":114677.6,"h":114660,"l":114583.2,"c":114633,"v":74800,"usd":0.65262189}
{"ts":1759195920000,"o":114633,"h":114622.1,"l":114577.1,"c":114577.1,"v":24300,"usd":0.21202958}
{"ts":1759195980000,"o":114577.1,"h":114577.7,"l":114528,"c":114535,"v":128900,"usd":1.12535181}
{"ts":1759196040000,"o":114535,"h":114530,"l":114489.4,"c":114511,"v":112700,"usd":0.98419968}
{"ts":1759196100000,"o":114511,"h":114539.9,"l":114511,"c":114533.7,"v":52800,"usd":0.461007}
{"ts":1759196160000,"o":114533.7,"h":114533.6,"l":114510,"c":114514,"v":6800,"usd":0.05937743}
{"ts":1759196220000,"o":114514,"h":114514,"l":114505.8,"c":114505.8,"v":135800,"usd":1.18590335}
{"ts":1759196280000,"o":114505.8,"h":114564.7,"l":114510,"c":114564.6,"v":31600,"usd":0.2758994}
{"ts":1759196340000,"o":114564.6,"h":114600,"l":114536.2,"c":114600,"v":212100,"usd":1.85134224}
{"ts":1759196400000,"o":114600,"h":114640.2,"l":114600,"c":114640.2,"v":62600,"usd":0.54622017}
{"ts":1759196460000,"o":114640.2,"h":114640.2,"l":114590,"c":114590.1,"v":214000,"usd":1.86719765}
{"ts":1759196520000,"o":114590.1,"h":114590.1,"l":114499,"c":114499,"v":202300,"usd":1.76639798}
{"ts":1759196580000,"o":114499,"h":114499.9,"l":114448,"c":114448,"v":127600,"usd":1.11457631}
{"ts":1759196640000,"o":114448,"h":114477.1,"l":114443.3,"c":114477.1,"v":13600,"usd":0.11882468}
{"ts":1759196700000,"o":114477.1,"h":114507.6,"l":114480,"c":114494.5,"v":11800,"usd":0.10306665}
{"ts":1759196760000,"o":114494.5,"h":114494.4,"l":114459.9,"c":114459.9,"v":9300,"usd":0.08124061}
{"ts":1759196820000,"o":114459.9,"h":114465.1,"l":114445.5,"c":114445.9,"v":175800,"usd":1.53587017}
{"ts":1759196880000,"o":114445.9,"h":114443.2,"l":114400,"c":114436,"v":152300,"usd":1.33114602}
{"ts":1759196940000,"o":114436,"h":114433.7,"l":114416,"c":114431.2,"v":50700,"usd":0.44311365}
{"ts":1759197000000,"o":114431.2,"h":114460.9,"l":114434,"c":114457,"v":67300,"usd":0.58803159}
{"ts":1759197060000,"o":114457,"h":114479.9,"l":114412.8,"c":114412.8,"v":76000,"usd":0.6640575}
{"ts":1759197120000,"o":114412.8,"h":114421.3,"l":114412.9,"c":114414.1,"v":28400,"usd":0.24821689}
{"ts":1759197180000,"o":114414.1,"h":114414,"l":114405.1,"c":114405.1,"v":59000,"usd":0.51568906}
{"ts":1759197240000,"o":114405.1,"h":114405,"l":114325.6,"c":114355.9,"v":2537800,"usd":22.18897162}
{"ts":1759197300000,"o":114355.9,"h":114358,"l":114355.8,"c":114358,"v":17400,"usd":0.15215599}
{"ts":1759197360000,"o":114358,"h":114384.3,"l":114355.1,"c":114381.8,"v":107900,"usd":0.94353414}
{"ts":1759197420000,"o":114381.8,"h":114410.9,"l":114381.8,"c":114382.7,"v":194600,"usd":1.70105583}
{"ts":1759197480000,"o":114382.7,"h":114387,"l":114372.3,"c":114386.9,"v":69000,"usd":0.60327385}
{"ts":1759197540000,"o":114386.9,"h":114430,"l":114387,"c":114430,"v":1680800,"usd":14.69085268}
{"ts":1759197600000,"o":114430,"h":114556.9,"l":114439.6,"c":114549.5,"v":305600,"usd":2.66901837}
{"ts":1759197660000,"o":114549.5,"h":114554.7,"l":114507.1,"c":114507.1,"v":18400,"usd":0.16066222}
{"ts":1759197720000,"o":114507.1,"h":114557,"l":114507.1,"c":114557,"v":29900,"usd":0.2610574}
{"ts":1759197780000,"o":114557,"h":114613.6,"l":114559.9,"c":114600.2,"v":65400,"usd":0.57067702}
{"ts":1759197840000,"o":114600.2,"h":114635.6,"l":114600,"c":114615.2,"v":222600,"usd":1.94204472}
{"ts":1759197900000,"o":114615.2,"h":114626,"l":114598,"c":114626,"v":45900,"usd":0.40049716}
{"ts":1759197960000,"o":114626,"h":114625.9,"l":114578.8,"c":114578.9,"v":67100,"usd":0.58548938}
{"ts":1759198020000,"o":114578.9,"h":114578.8,"l":114552.9,"c":114565,"v":18700,"usd":0.16322263}
{"ts":1759198080000,"o":114565,"h":114566.9,"l":114537.3,"c":114537.3,"v":81700,"usd":0.71314801}
{"ts":1759198140000,"o":114537.3,"h":114531.8,"l":114521,"c":114522,"v":15200,"usd":0.13272337}
{"ts":1759198200000,"o":114522,"h":114575.2,"l":114522,"c":114553.6,"v":70400,"usd":0.61450985}
{"ts":1759198260000,"o":114553.6,"h":114553,"l":114494.2,"c":114494.2,"v":128400,"usd":1.12127105}
{"ts":1759198320000,"o":114494.2,"h":114500.9,"l":114480.1,"c":114491.7,"v":54000,"usd":0.47162927}
{"ts":1759198380000,"o":114491.7,"h":114480,"l":114430,"c":114430,"v":127900,"usd":1.11732102}
{"ts":1759198440000,"o":114430,"h":114468,"l":114430.1,"c":114430.1,"v":53200,"usd":0.46480654}
{"ts":1759198500000,"o":114430.1,"h":114454,"l":114417.3,"c":114453.9,"v":77400,"usd":0.67639408}
{"ts":1759198560000,"o":114453.9,"h":114554.6,"l":114454,"c":114554.6,"v":248200,"usd":2.16812473}
{"ts":1759198620000,"o":114554.6,"h":114565.9,"l":114552,"c":114552,"v":45000,"usd":0.3928216}
{"ts":1759198680000,"o":114552,"h":114540,"l":114444.3,"c":114452,"v":73100,"usd":0.63856568}
{"ts":1759198740000,"o":114452,"h":114444,"l":114410,"c":114410,"v":33400,"usd":0.29187511}
{"ts":1759198800000,"o":114410,"h":114446.9,"l":114411,"c":114446.9,"v":205200,"usd":1.79311333}
{"ts":1759198860000,"o":114446.9,"h":114534.1,"l":114447,"c":114526.5,"v":48300,"usd":0.42179995}
{"ts":1759198920000,"o":114526.5,"h":114520,"l":114471.1,"c":114479,"v":100800,"usd":0.88038969}
{"ts":1759198980000,"o":114479,"h":114499.9,"l":114479,"c":114495.1,"v":33500,"usd":0.2925884}
{"ts":1759199040000,"o":114495.1,"h":114560,"l":114499.9,"c":114560,"v":168300,"usd":1.46931354}
{"ts":1759199100000,"o":114560,"h":114559.9,"l":114510,"c":114510,"v":102300,"usd":0.89324887}
{"ts":1759199160000,"o":114510,"h":114509.9,"l":114481.9,"c":114490,"v":9500,"usd":0.08297383}
{"ts":1759199220000,"o":114490,"h":114561.9,"l":114490,"c":114561.9,"v":162000,"usd":1.41455821}
{"ts":1759199280000,"o":114561.9,"h":114573.3,"l":114561.9,"c":114573.3,"v":30100,"usd":0.26272719}
{"ts":1759199340000,"o":114573.3,"h":114582.9,"l":114531.3,"c":114531.3,"v":81400,"usd":0.71049343}
{"ts":1759199400000,"o":114531.3,"h":114530,"l":114520.6,"c":114520.6,"v":3600,"usd":0.03143425}
{"ts":1759199460000,"o":114520.6,"h":114550.7,"l":114520.6,"c":114537.9,"v":42800,"usd":0.37365334}
{"ts":1759199520000,"o":114537.9,"h":114550.7,"l":114537.9,"c":114550.7,"v":21700,"usd":0.18945574}
{"ts":1759199580000,"o":114550.7,"h":114552.1,"l":114550.6,"c":114552.1,"v":4500,"usd":0.0392839}
{"ts":1759199640000,"o":114552.1,"h":114558.1,"l":114515.2,"c":114515.2,"v":223200,"usd":1.94878669}
{"ts":1759199700000,"o":114515.2,"h":114506,"l":114505.9,"c":114506,"v":1900,"usd":0.01659308}
{"ts":1759199760000,"o":114506,"h":114532.8,"l":114520,"c":114530.5,"v":32300,"usd":0.28201705}
{"ts":1759199820000,"o":114530.5,"h":114520,"l":114490.1,"c":114510.3,"v":60800,"usd":0.53096045}
{"ts":1759199880000,"o":114510.3,"h":114524.9,"l":114507.1,"c":114507.1,"v":74300,"usd":0.64877373}
{"ts":1759199940000,"o":114507.1,"h":114531,"l":114510.4,"c":114531,"v":7900,"usd":0.06898488}
{"ts":1759200000000,"o":114531,"h":114533.9,"l":114533.8,"c":114533.8,"v":68900,"usd":0.6015659}
{"ts":1759200060000,"o":114533.8,"h":114592.7,"l":114533.9,"c":114592.7,"v":352500,"usd":3.07654402}
{"ts":1759200120000,"o":114592.7,"h":114628.9,"l":114591.5,"c":114591.6,"v":177400,"usd":1.54781154}
{"ts":1759200180000,"o":114591.6,"h":114591.5,"l":114551.7,"c":114551.7,"v":173200,"usd":1.51171198}
{"ts":1759200240000,"o":114551.7,"h":114550,"l":114504.8,"c":114504.8,"v":168400,"usd":1.47035591}
{"ts":1759200300000,"o":114504.8,"h":114520,"l":114481.2,"c":114520,"v":141600,"usd":1.23665316}
{"ts":1759200360000,"o":114520,"h":114601.2,"l":114528.9,"c":114570,"v":256800,"usd":2.24115853}
{"ts":1759200420000,"o":114570,"h":114585.2,"l":114565.4,"c":114568,"v":172400,"usd":1.50460628}
{"ts":1759200480000,"o":114568,"h":114573.1,"l":114550.7,"c":114573.1,"v":52300,"usd":0.45651442}
{"ts":1759200540000,"o":114573.1,"h":114637.4,"l":114590.1,"c":114637.4,"v":187800,"usd":1.6385081}
{"ts":1759200600000,"o":114637.4,"h":114637.3,"l":114545,"c":114549.8,"v":130400,"usd":1.13768739}
{"ts":1759200660000,"o":114549.8,"h":114549,"l":114453.2,"c":114453.5,"v":292600,"usd":2.55484225}
{"ts":1759200720000,"o":114453.5,"h":114490,"l":114448,"c":114490,"v":165700,"usd":1.44753079}
{"ts":1759200780000,"o":114490,"h":114553.5,"l":114496.8,"c":114532.3,"v":272800,"usd":2.38193482}
{"ts":1759200840000,"o":114532.3,"h":114599.4,"l":114544.5,"c":114544.5,"v":149900,"usd":1.30836668}
{"ts":1759200900000,"o":114544.5,"h":114544.4,"l":114465.1,"c":114480.2,"v":289700,"usd":2.52991864}
{"ts":1759200960000,"o":114480.2,"h":114476.9,"l":114476.4,"c":114476.4,"v":5400,"usd":0.04717116}
{"ts":1759201020000,"o":114476.4,"h":114495.6,"l":114448.4,"c":114453.4,"v":40900,"usd":0.35727493}
{"ts":1759201080000,"o":114453.4,"h":114446.1,"l":114439.8,"c":114439.9,"v":9100,"usd":0.07951568}
{"ts":1759201140000,"o":114439.9,"h":114499.9,"l":114439.9,"c":114499.9,"v":129700,"usd":1.13319922}
{"ts":1759201200000,"o":114499.9,"h":114516,"l":114500,"c":114516,"v":6800,"usd":0.0593842}
{"ts":1759201260000,"o":114516,"h":114528.6,"l":114480.1,"c":114480.1,"v":19900,"usd":0.1737874}
{"ts":1759201320000,"o":114480.1,"h":114490.6,"l":114445.4,"c":114474.5,"v":463700,"usd":4.05086081}
{"ts":1759201380000,"o":114474.5,"h":114534.1,"l":114486.2,"c":114534.1,"v":65900,"usd":0.5754185}
{"ts":1759201440000,"o":114534.1,"h":114577.2,"l":114534,"c":114540.7,"v":114500,"usd":0.99955713}
{"ts":1759201500000,"o":114540.7,"h":114547.7,"l":114540,"c":114540,"v":16400,"usd":0.14318017}
{"ts":1759201560000,"o":114540,"h":114538.4,"l":114530.4,"c":114530.5,"v":19700,"usd":0.17199965}
{"ts":1759201620000,"o":114530.5,"h":114535,"l":114534.9,"c":114535,"v":5000,"usd":0.043655}
{"ts":1759201680000,"o":114535,"h":114534.9,"l":114510,"c":114532.9,"v":316500,"usd":2.76370955}
{"ts":1759201740000,"o":114532.9,"h":114532.9,"l":114512,"c":114522,"v":75900,"usd":0.66271205}
{"ts":1759201800000,"o":114522,"h":114522,"l":114473.9,"c":114473.9,"v":136600,"usd":1.19292572}
{"ts":1759201860000,"o":114473.9,"h":114473.8,"l":114440.6,"c":114440.7,"v":35100,"usd":0.30669615}
{"ts":1759201920000,"o":114440.7,"h":114440.7,"l":114400,"c":114417.5,"v":74800,"usd":0.65377373}
{"ts":1759201980000,"o":114417.5,"h":114421,"l":114404.4,"c":114420.5,"v":169500,"usd":1.48140756}
{"ts":1759202040000,"o":114420.5,"h":114453.7,"l":114420.5,"c":114440.6,"v":104100,"usd":0.90969409}
{"ts":1759202100000,"o":114440.6,"h":114470.4,"l":114440.8,"c":114440.8,"v":84000,"usd":0.7338598}
{"ts":1759202160000,"o":114440.8,"h":114440.7,"l":114402.1,"c":114427.9,"v":16400,"usd":0.14333361}
{"ts":1759202220000,"o":114427.9,"h":114429.9,"l":114400,"c":114409,"v":306300,"usd":2.67682499}
{"ts":1759202280000,"o":114409,"h":114426.5,"l":114394.4,"c":114405.2,"v":125700,"usd":1.09864996}
{"ts":1759202340000,"o":114405.2,"h":114489.2,"l":114396.7,"c":114470.6,"v":603700,"usd":5.27553974}
{"ts":1759202400000,"o":114470.6,"h":114470.5,"l":114450.5,"c":114450.5,"v":179100,"usd":1.5646674}
{"ts":1759202460000,"o":114450.5,"h":114450.4,"l":114397.5,"c":114397.5,"v":330100,"usd":2.88477235}
{"ts":1759202520000,"o":114397.5,"h":114395.4,"l":114371,"c":114378.6,"v":177200,"usd":1.54906929}
{"ts":1759202580000,"o":114378.6,"h":114389.9,"l":114378.6,"c":114389.9,"v":209000,"usd":1.827258}
{"ts":1759202640000,"o":114389.9,"h":114389.9,"l":114374,"c":114374,"v":150700,"usd":1.3174851}
{"ts":1759202700000,"o":114374,"h":114371.8,"l":114361,"c":114361,"v":25200,"usd":0.22034937}
{"ts":1759202760000,"o":114361,"h":114361.1,"l":114360.1,"c":114360.1,"v":35400,"usd":0.30954513}
{"ts":1759202820000,"o":114360.1,"h":114370.7,"l":114360.1,"c":114370.7,"v":51900,"usd":0.45382696}
{"ts":1759202880000,"o":114370.7,"h":114378.6,"l":114374,"c":114378.6,"v":194100,"usd":1.69705251}
{"ts":1759202940000,"o":114378.6,"h":114378.6,"l":114378.6,"c":114378.6,"v":4600,"usd":0.04021734}
{"ts":1759203000000,"o":114378.6,"h":114378.6,"l":114378.6,"c":114378.6,"v":4200,"usd":0.03672018}
{"ts":1759203060000,"o":114378.6,"h":114378.6,"l":114378.5,"c":114378.6,"v":29100,"usd":0.25441839}
{"ts":1759203120000,"o":114378.6,"h":114378.5,"l":114360,"c":114375.5,"v":298000,"usd":2.60557403}
{"ts":1759203180000,"o":114375.5,"h":114375.5,"l":114346,"c":114367.9,"v":166800,"usd":1.45842376}
{"ts":1759203240000,"o":114367.9,"h":114380,"l":114374.7,"c":114380,"v":19200,"usd":0.16786564}
{"ts":1759203300000,"o":114380,"h":114383.3,"l":114383.2,"c":114383.2,"v":24500,"usd":0.21419125}
{"ts":1759203360000,"o":114383.2,"h":114383.3,"l":114381.1,"c":114381.1,"v":86600,"usd":0.7571013}
{"ts":1759203420000,"o":114381.1,"h":114399.9,"l":114385.8,"c":114399.9,"v":320200,"usd":2.79906533}
{"ts":1759203480000,"o":114399.9,"h":114416.1,"l":114399.8,"c":114416.1,"v":54500,"usd":0.47639428}
{"ts":1759203540000,"o":114416.1,"h":114416.1,"l":114416,"c":114416.1,"v":5000,"usd":0.0437}
{"ts":1759203600000,"o":114416.1,"h":114419.9,"l":114384.8,"c":114384.8,"v":217600,"usd":1.90177954}
{"ts":1759203660000,"o":114384.8,"h":114394.2,"l":114382.6,"c":114394.2,"v":5600,"usd":0.0489576}
{"ts":1759203720000,"o":114394.2,"h":114417.9,"l":114394.7,"c":114411,"v":129300,"usd":1.13012701}
{"ts":1759203780000,"o":114411,"h":114417.1,"l":114413.1,"c":114413.2,"v":91000,"usd":0.79534072}
{"ts":1759203840000,"o":114413.2,"h":114413.2,"l":114413,"c":114413.1,"v":40000,"usd":0.349612}
{"ts":1759203900000,"o":114413.1,"h":114480,"l":114381.1,"c":114480,"v":1853000,"usd":16.19221239}
{"ts":1759203960000,"o":114480,"h":114500,"l":114440,"c":114440,"v":150700,"usd":1.3162298}
{"ts":1759204020000,"o":114440,"h":114440,"l":114396,"c":114396,"v":250400,"usd":2.18840171}
{"ts":1759204080000,"o":114396,"h":114410,"l":114396,"c":114410,"v":7200,"usd":0.0629384}
{"ts":1759204140000,"o":114410,"h":114469.9,"l":114412.9,"c":114439.2,"v":436800,"usd":3.81680216}
{"ts":1759204200000,"o":114439.2,"h":114442.2,"l":114419.1,"c":114441.4,"v":60500,"usd":0.52868246}
{"ts":1759204260000,"o":114441.4,"h":114452.8,"l":114421.4,"c":114452.8,"v":204600,"usd":1.78786585}
{"ts":1759204320000,"o":114452.8,"h":114456.9,"l":114427.1,"c":114430.8,"v":67900,"usd":0.59329083}
{"ts":1759204380000,"o":114430.8,"h":114435.9,"l":114421.4,"c":114421.4,"v":59700,"usd":0.52169994}
{"ts":1759204440000,"o":114421.4,"h":114422.9,"l":114421.4,"c":114422.9,"v":10700,"usd":0.09351367}
{"ts":1759204500000,"o":114422.9,"h":114423,"l":114397.5,"c":114397.5,"v":241400,"usd":2.10986556}
{"ts":1759204560000,"o":114397.5,"h":114405.7,"l":114380.6,"c":114405.7,"v":149200,"usd":1.30433778}
{"ts":1759204620000,"o":114405.7,"h":114409.9,"l":114403.4,"c":114403.4,"v":4900,"usd":0.04283005}
{"ts":1759204680000,"o":114403.4,"h":114403.4,"l":114393.3,"c":114393.3,"v":80000,"usd":0.6992804}
{"ts":1759204740000,"o":114393.3,"h":114407,"l":114393.3,"c":114407,"v":6600,"usd":0.05769304}
{"ts":1759204800000,"o":114407,"h":114426,"l":114409.8,"c":114426,"v":54100,"usd":0.47285331}
{"ts":1759204860000,"o":114426,"h":114426,"l":114374.3,"c":114374.9,"v":299000,"usd":2.61340412}
{"ts":1759204920000,"o":114374.9,"h":114375,"l":114374.9,"c":114374.9,"v":4000,"usd":0.0349728}
{"ts":1759204980000,"o":114374.9,"h":114375,"l":114375,"c":114375,"v":6200,"usd":0.05420784}
{"ts":1759205040000,"o":114375,"h":114399,"l":114375,"c":114399,"v":417700,"usd":3.6516351}
{"ts":1759205100000,"o":114399,"h":114399,"l":114398.9,"c":114398.9,"v":12800,"usd":0.11188864}
{"ts":1759205160000,"o":114398.9,"h":114399,"l":114374.9,"c":114374.9,"v":301800,"usd":2.63816309}
{"ts":1759205220000,"o":114374.9,"h":114375,"l":114368,"c":114368,"v":141600,"usd":1.23807204}
{"ts":1759205280000,"o":114368,"h":114368,"l":114359,"c":114359,"v":143700,"usd":1.25649972}
{"ts":1759205340000,"o":114359,"h":114359.1,"l":114359,"c":114359.1,"v":3000,"usd":0.0262332}
{"ts":1759205400000,"o":114359.1,"h":114359.1,"l":114359,"c":114359,"v":33100,"usd":0.28943964}
{"ts":1759205460000,"o":114359,"h":114359,"l":114331.3,"c":114331.3,"v":323700,"usd":2.8307141}
{"ts":1759205520000,"o":114331.3,"h":114370.1,"l":114331.4,"c":114370.1,"v":320000,"usd":2.79860814}
{"ts":1759205580000,"o":114370.1,"h":114370.2,"l":114370.1,"c":114370.1,"v":6000,"usd":0.052461}
{"ts":1759205640000,"o":114370.1,"h":114370.2,"l":114368,"c":114368,"v":251800,"usd":2.20161452}
{"ts":1759205700000,"o":114368,"h":114368.1,"l":114368,"c":114368,"v":8700,"usd":0.07607019}
{"ts":1759205760000,"o":114368,"h":114385,"l":114368,"c":114385,"v":192500,"usd":1.68313978}
{"ts":1759205820000,"o":114385,"h":114384.9,"l":114359.1,"c":114360,"v":213800,"usd":1.86923195}
{"ts":1759205880000,"o":114360,"h":114360,"l":114357.1,"c":114357.1,"v":124300,"usd":1.08692151}
{"ts":1759205940000,"o":114357.1,"h":114357.1,"l":114331.4,"c":114354,"v":347200,"usd":3.03665546}
{"ts":1759206000000,"o":114354,"h":114356,"l":114331.4,"c":114331.4,"v":185300,"usd":1.62051738}
{"ts":1759206060000,"o":114331.4,"h":114333.9,"l":114331.4,"c":114331.4,"v":491000,"usd":4.29453124}
{"ts":1759206120000,"o":114331.4,"h":114383.7,"l":114331.5,"c":114341.6,"v":606100,"usd":5.30001312}
{"ts":1759206180000,"o":114341.6,"h":114341.5,"l":114316.1,"c":114316.1,"v":1219000,"usd":10.66203025}
{"ts":1759206240000,"o":114316.1,"h":114316.1,"l":114316.1,"c":114316.1,"v":60300,"usd":0.52748631}
{"ts":1759206300000,"o":114316.1,"h":114316.2,"l":114316.1,"c":114316.1,"v":37700,"usd":0.32978829}
{"ts":1759206360000,"o":114316.1,"h":114316.1,"l":114288.5,"c":114297.5,"v":141700,"usd":1.23966279}
{"ts":1759206420000,"o":114297.5,"h":114297.1,"l":114272.1,"c":114272.1,"v":310200,"usd":2.71399679}
{"ts":1759206480000,"o":114272.1,"h":114272.2,"l":114265.6,"c":114265.6,"v":80800,"usd":0.70708925}
{"ts":1759206540000,"o":114265.6,"h":114265.5,"l":114263,"c":114263,"v":86200,"usd":0.75438807}
{"ts":1759206600000,"o":114263,"h":114262.9,"l":114238.5,"c":114238.5,"v":104400,"usd":0.91378348}
{"ts":1759206660000,"o":114238.5,"h":114238.5,"l":114204.3,"c":114214,"v":109400,"usd":0.957729}
{"ts":1759206720000,"o":114214,"h":114214,"l":114186.4,"c":114203.7,"v":212600,"usd":1.86165767}
{"ts":1759206780000,"o":114203.7,"h":114203.7,"l":114201.5,"c":114201.5,"v":53500,"usd":0.46846279}
{"ts":1759206840000,"o":114201.5,"h":114286.3,"l":114201.5,"c":114286.3,"v":1165400,"usd":10.2036445}
{"ts":1759206900000,"o":114286.3,"h":114322.1,"l":114280.9,"c":114280.9,"v":197300,"usd":1.72598835}
{"ts":1759206960000,"o":114280.9,"h":114280.9,"l":114251,"c":114251,"v":21500,"usd":0.18815306}
{"ts":1759207020000,"o":114251,"h":114250.5,"l":114234,"c":114234,"v":98200,"usd":0.85955397}
{"ts":1759207080000,"o":114234,"h":114260,"l":114234,"c":114260,"v":145800,"usd":1.27622549}
{"ts":1759207140000,"o":114260,"h":114268,"l":114238,"c":114264.9,"v":112500,"usd":0.9845791}
{"ts":1759207200000,"o":114264.9,"h":114265,"l":114261,"c":114261,"v":46900,"usd":0.41045241}
{"ts":1759207260000,"o":114261,"h":114261,"l":114244,"c":114258,"v":147600,"usd":1.29190927}
{"ts":1759207320000,"o":114258,"h":114258.9,"l":114245,"c":114247,"v":83200,"usd":0.72817773}
{"ts":1759207380000,"o":114247,"h":114247,"l":114247,"c":114247,"v":4000,"usd":0.035012}
{"ts":1759207440000,"o":114247,"h":114247,"l":114245,"c":114245,"v":288900,"usd":2.52874175}
{"ts":1759207500000,"o":114245,"h":114247,"l":114220,"c":114247,"v":134100,"usd":1.17394549}
{"ts":1759207560000,"o":114247,"h":114261.9,"l":114232.9,"c":114232.9,"v":99400,"usd":0.8699922}
{"ts":1759207620000,"o":114232.9,"h":114237,"l":114233,"c":114237,"v":31700,"usd":0.27749979}
{"ts":1759207680000,"o":114237,"h":114237,"l":114219.6,"c":114236,"v":181800,"usd":1.59147928}
{"ts":1759207740000,"o":114236,"h":114260,"l":114237,"c":114251,"v":159400,"usd":1.39511476}
{"ts":1759207800000,"o":114251,"h":114250.9,"l":114219,"c":114219,"v":127800,"usd":1.11872044}
{"ts":1759207860000,"o":114219,"h":114214.3,"l":114201.6,"c":114201.7,"v":31900,"usd":0.27931349}
{"ts":1759207920000,"o":114201.7,"h":114201.7,"l":114201.7,"c":114201.7,"v":0,"usd":0}
{"ts":1759207980000,"o":114201.7,"h":114217,"l":114201.6,"c":114212.4,"v":267200,"usd":2.33952918}
{"ts":1759208040000,"o":114212.4,"h":114212.4,"l":114186.3,"c":114186.3,"v":254700,"usd":2.23029265}
{"ts":1759208100000,"o":114186.3,"h":114186.2,"l":114168.4,"c":114174.4,"v":226900,"usd":1.98730534}
{"ts":1759208160000,"o":114174.4,"h":114213.5,"l":114185,"c":114213.5,"v":59900,"usd":0.52454706}
{"ts":1759208220000,"o":114213.5,"h":114230.7,"l":114187,"c":114187,"v":1680100,"usd":14.70969024}
{"ts":1759208280000,"o":114187,"h":114185.6,"l":114168.3,"c":114168.3,"v":57400,"usd":0.50270349}
{"ts":1759208340000,"o":114168.3,"h":114167.8,"l":114144.1,"c":114155,"v":267300,"usd":2.34154533}
{"ts":1759208400000,"o":114155,"h":114166,"l":114142.9,"c":114142.9,"v":105300,"usd":0.92238539}
{"ts":1759208460000,"o":114142.9,"h":114142.8,"l":114103.4,"c":114103.4,"v":383900,"usd":3.36420323}
{"ts":1759208520000,"o":114103.4,"h":114143.6,"l":114100,"c":114127.9,"v":836500,"usd":7.33046468}
{"ts":1759208580000,"o":114127.9,"h":114133,"l":114111,"c":114124,"v":166100,"usd":1.45543807}
{"ts":1759208640000,"o":114124,"h":114142.6,"l":114121.1,"c":114142.5,"v":127800,"usd":1.11980195}
{"ts":1759208700000,"o":114142.5,"h":114234.9,"l":114142.6,"c":114172.1,"v":311800,"usd":2.73039267}
{"ts":1759208760000,"o":114172.1,"h":114193.2,"l":114171.9,"c":114193.1,"v":113200,"usd":0.99144212}
{"ts":1759208820000,"o":114193.1,"h":114194,"l":114193,"c":114193.9,"v":21400,"usd":0.18740128}
{"ts":1759208880000,"o":114193.9,"h":114233.9,"l":114192.1,"c":114233.8,"v":337400,"usd":2.95422664}
{"ts":1759208940000,"o":114233.8,"h":114231,"l":114215,"c":114225,"v":46500,"usd":0.40710551}
{"ts":1759209000000,"o":114225,"h":114260,"l":114230.9,"c":114259.9,"v":153000,"usd":1.33919401}
{"ts":1759209060000,"o":114259.9,"h":114260,"l":114146.2,"c":114146.2,"v":439800,"usd":3.85078529}
{"ts":1759209120000,"o":114146.2,"h":114163.1,"l":114146,"c":114159,"v":243600,"usd":2.13405545}
{"ts":1759209180000,"o":114159,"h":114159,"l":114159,"c":114159,"v":1500,"usd":0.01313955}
{"ts":1759209240000,"o":114159,"h":114159,"l":114145,"c":114159,"v":1753700,"usd":15.36355911}
{"ts":1759209300000,"o":114159,"h":114176.4,"l":114158.9,"c":114176.3,"v":179600,"usd":1.57319621}
{"ts":1759209360000,"o":114176.3,"h":114190.3,"l":114174,"c":114174,"v":157500,"usd":1.37939093}
{"ts":1759209420000,"o":114174,"h":114187,"l":114170,"c":114181,"v":172100,"usd":1.50728358}
{"ts":1759209480000,"o":114181,"h":114170,"l":114130,"c":114134,"v":41200,"usd":0.36095176}
{"ts":1759209540000,"o":114134,"h":114144,"l":114121,"c":114121.1,"v":79800,"usd":0.69914754}
{"ts":1759209600000,"o":114121.1,"h":114125,"l":114100.1,"c":114113.8,"v":430000,"usd":3.76811173}
{"ts":1759209660000,"o":114113.8,"h":114126,"l":114100,"c":114117.1,"v":104400,"usd":0.9148753}
{"ts":1759209720000,"o":114117.1,"h":114117.1,"l":114100,"c":114100,"v":14600,"usd":0.12794703}
{"ts":1759209780000,"o":114100,"h":114100.1,"l":114081.4,"c":114081.4,"v":194400,"usd":1.703812}
{"ts":1759209840000,"o":114081.4,"h":114103.9,"l":114049.9,"c":114089,"v":563700,"usd":4.94160885}
{"ts":1759209900000,"o":114089,"h":114089.1,"l":114053.2,"c":114053.2,"v":36500,"usd":0.3199555}
{"ts":1759209960000,"o":114053.2,"h":114051.4,"l":114013.5,"c":114013.6,"v":40800,"usd":0.35779022}
{"ts":1759210020000,"o":114013.6,"h":114024.9,"l":114007.7,"c":114007.7,"v":699000,"usd":6.13069}
{"ts":1759210080000,"o":114007.7,"h":114040,"l":113968.5,"c":113987.4,"v":445600,"usd":3.9089166}
{"ts":1759210140000,"o":113987.4,"h":114016.8,"l":113987,"c":114016.8,"v":582400,"usd":5.10885499}
{"ts":1759210200000,"o":114016.8,"h":114016.7,"l":114002,"c":114002,"v":12400,"usd":0.10875995}
{"ts":1759210260000,"o":114002,"h":114014,"l":114001.1,"c":114014,"v":34200,"usd":0.29998026}
{"ts":1759210320000,"o":114014,"h":114013.1,"l":113998.8,"c":113998.8,"v":62600,"usd":0.54911264}
{"ts":1759210380000,"o":113998.8,"h":113998.2,"l":113982.6,"c":113982.6,"v":37900,"usd":0.33248707}
{"ts":1759210440000,"o":113982.6,"h":114000,"l":113950.9,"c":114000,"v":472000,"usd":4.14129346}
{"ts":1759210500000,"o":114000,"h":114000,"l":113999.9,"c":114000,"v":13100,"usd":0.11491189}
{"ts":1759210560000,"o":114000,"h":114000,"l":113996,"c":113996,"v":46800,"usd":0.41052645}
{"ts":1759210620000,"o":113996,"h":114020,"l":113996,"c":114020,"v":113700,"usd":0.99737225}
{"ts":1759210680000,"o":114020,"h":114028.2,"l":114020,"c":114028.2,"v":205200,"usd":1.79962798}
{"ts":1759210740000,"o":114028.2,"h":114028.2,"l":114026,"c":114026.1,"v":93000,"usd":0.81559215}
{"ts":1759210800000,"o":114026.1,"h":114026,"l":114008.7,"c":114011,"v":140300,"usd":1.23047398}
{"ts":1759210860000,"o":114011,"h":114052,"l":114013,"c":114052,"v":1529200,"usd":13.41076467}
{"ts":1759210920000,"o":114052,"h":114067.1,"l":114052,"c":114052.3,"v":169800,"usd":1.48871397}
{"ts":1759210980000,"o":114052.3,"h":114070.6,"l":113995.9,"c":113995.9,"v":255300,"usd":2.23855003}
{"ts":1759211040000,"o":113995.9,"h":114053.7,"l":113996,"c":114053,"v":107500,"usd":0.94273073}
{"ts":1759211100000,"o":114053,"h":114040.7,"l":114038.4,"c":114038.4,"v":35600,"usd":0.31217232}
{"ts":1759211160000,"o":114038.4,"h":114038.1,"l":114007.4,"c":114007.4,"v":19900,"usd":0.17452549}
{"ts":1759211220000,"o":114007.4,"h":114006,"l":113939.9,"c":113939.9,"v":1803000,"usd":15.82227577}
{"ts":1759211280000,"o":113939.9,"h":113959.9,"l":113939.9,"c":113952.4,"v":153900,"usd":1.35063194}
{"ts":1759211340000,"o":113952.4,"h":113950,"l":113941.8,"c":113950,"v":131100,"usd":1.1505789}
{"ts":1759211400000,"o":113950,"h":114012.9,"l":113949.1,"c":114012.9,"v":167400,"usd":1.46879773}
{"ts":1759211460000,"o":114012.9,"h":114028.7,"l":114001.1,"c":114024.6,"v":90200,"usd":0.79108679}
{"ts":1759211520000,"o":114024.6,"h":114053.2,"l":114022.1,"c":114022.1,"v":251200,"usd":2.20277332}
{"ts":1759211580000,"o":114022.1,"h":114022,"l":113960.1,"c":113960.1,"v":74700,"usd":0.65540809}
{"ts":1759211640000,"o":113960.1,"h":113971.1,"l":113964.7,"c":113971.1,"v":86100,"usd":0.75547818}
{"ts":1759211700000,"o":113971.1,"h":113962.2,"l":113960,"c":113960,"v":19700,"usd":0.17286464}
{"ts":1759211760000,"o":113960,"h":113958,"l":113924.2,"c":113924.2,"v":33500,"usd":0.29400946}
{"ts":1759211820000,"o":113924.2,"h":113930,"l":113897.5,"c":113921.8,"v":459700,"usd":4.03557247}
{"ts":1759211880000,"o":113921.8,"h":114009.9,"l":113909,"c":113976.2,"v":409400,"usd":3.59248795}
{"ts":1759211940000,"o":113976.2,"h":113976.3,"l":113950,"c":113950,"v":34800,"usd":0.30534384}
{"ts":1759212000000,"o":113950,"h":113964.6,"l":113950.1,"c":113960.1,"v":232700,"usd":2.04198838}
{"ts":1759212060000,"o":113960.1,"h":113960,"l":113930,"c":113930,"v":16200,"usd":0.14217432}
{"ts":1759212120000,"o":113930,"h":113982.2,"l":113920,"c":113982.2,"v":306300,"usd":2.68798289}
{"ts":1759212180000,"o":113982.2,"h":114004.4,"l":113926,"c":113926,"v":96100,"usd":0.8432061}
{"ts":1759212240000,"o":113926,"h":113933,"l":113922.1,"c":113922.1,"v":17100,"usd":0.15009236}
{"ts":1759212300000,"o":113922.1,"h":113922,"l":113900,"c":113900,"v":17300,"usd":0.15186916}
{"ts":1759212360000,"o":113900,"h":113906,"l":113890.4,"c":113906,"v":241500,"usd":2.12033541}
{"ts":1759212420000,"o":113906,"h":113906,"l":113905.9,"c":113905.9,"v":7700,"usd":0.06759984}
{"ts":1759212480000,"o":113905.9,"h":113926,"l":113906,"c":113926,"v":52000,"usd":0.45650532}
{"ts":1759212540000,"o":113926,"h":113952,"l":113926,"c":113939.1,"v":104900,"usd":0.92070573}
{"ts":1759212600000,"o":113939.1,"h":113939.1,"l":113933.4,"c":113933.4,"v":29400,"usd":0.25803372}
{"ts":1759212660000,"o":113933.4,"h":113933.1,"l":113930,"c":113930,"v":20700,"usd":0.18168985}
{"ts":1759212720000,"o":113930,"h":114003.1,"l":113928.1,"c":114001.4,"v":1688200,"usd":14.81496062}
{"ts":1759212780000,"o":114001.4,"h":114056.9,"l":113997.1,"c":114056.9,"v":163900,"usd":1.43753547}
{"ts":1759212840000,"o":114056.9,"h":114056.8,"l":114011.4,"c":114011.4,"v":25000,"usd":0.21922573}
{"ts":1759212900000,"o":114011.4,"h":114011.4,"l":114011.4,"c":114011.4,"v":0,"usd":0}
{"ts":1759212960000,"o":114011.4,"h":114011.4,"l":114011.3,"c":114011.4,"v":38900,"usd":0.34119579}
{"ts":1759213020000,"o":114011.4,"h":114045.7,"l":114011.4,"c":114041.9,"v":78300,"usd":0.68660884}
{"ts":1759213080000,"o":114041.9,"h":114042,"l":114038,"c":114038,"v":8800,"usd":0.07716577}
{"ts":1759213140000,"o":114038,"h":114033,"l":113991.1,"c":113991.1,"v":59500,"usd":0.52185332}
{"ts":1759213200000,"o":113991.1,"h":113984.5,"l":113970,"c":113970,"v":29100,"usd":0.25532818}
{"ts":1759213260000,"o":113970,"h":113970,"l":113954,"c":113954.1,"v":12900,"usd":0.11319147}
{"ts":1759213320000,"o":113954.1,"h":113954,"l":113917.7,"c":113917.7,"v":14000,"usd":0.12287878}
{"ts":1759213380000,"o":113917.7,"h":113920,"l":113910,"c":113920,"v":15900,"usd":0.13958316}
{"ts":1759213440000,"o":113920,"h":113958,"l":113916.2,"c":113938.9,"v":169400,"usd":1.48692983}
{"ts":1759213500000,"o":113938.9,"h":113940,"l":113912.1,"c":113912.1,"v":155500,"usd":1.3650452}
{"ts":1759213560000,"o":113912.1,"h":113937,"l":113913.5,"c":113937,"v":9100,"usd":0.07987585}
{"ts":1759213620000,"o":113937,"h":113947.1,"l":113933.9,"c":113944,"v":58700,"usd":0.51517329}
{"ts":1759213680000,"o":113944,"h":114009.4,"l":113947,"c":114009.3,"v":225000,"usd":1.97411183}
{"ts":1759213740000,"o":114009.3,"h":114011,"l":113976.9,"c":113986,"v":351100,"usd":3.07994}
{"ts":1759213800000,"o":113986,"h":114002.5,"l":113970,"c":113970,"v":719900,"usd":6.3148611}
{"ts":1759213860000,"o":113970,"h":113970,"l":113960,"c":113960,"v":20400,"usd":0.17899778}
{"ts":1759213920000,"o":113960,"h":113957,"l":113953.3,"c":113957,"v":35200,"usd":0.3088971}
{"ts":1759213980000,"o":113957,"h":114033.1,"l":113969,"c":114033,"v":34100,"usd":0.29910338}
{"ts":1759214040000,"o":114033,"h":114032.1,"l":114032,"c":114032.1,"v":29100,"usd":0.25519245}
{"ts":1759214100000,"o":114032.1,"h":114058.8,"l":114032.1,"c":114058.7,"v":117900,"usd":1.03377823}
{"ts":1759214160000,"o":114058.7,"h":114130.5,"l":114059,"c":114109.8,"v":1166500,"usd":10.22167676}
{"ts":1759214220000,"o":114109.8,"h":114109.9,"l":114086.1,"c":114086.1,"v":94100,"usd":0.82467187}
{"ts":1759214280000,"o":114086.1,"h":114091.9,"l":114073.8,"c":114091.9,"v":37600,"usd":0.32959977}
{"ts":1759214340000,"o":114091.9,"h":114090,"l":114064.6,"c":114070,"v":182600,"usd":1.60074964}
{"ts":1759214400000,"o":114070,"h":114079,"l":114070,"c":114077.1,"v":49400,"usd":0.43305111}
{"ts":1759214460000,"o":114077.1,"h":114077,"l":114074.8,"c":114074.9,"v":20100,"usd":0.17619775}
{"ts":1759214520000,"o":114074.9,"h":114074.9,"l":114070,"c":114070,"v":9300,"usd":0.08152656}
{"ts":1759214580000,"o":114070,"h":114070,"l":114069.9,"c":114070,"v":4500,"usd":0.0394493}
{"ts":1759214640000,"o":114070,"h":114083,"l":114069.8,"c":114080.1,"v":87000,"usd":0.7626766}
{"ts":1759214700000,"o":114080.1,"h":114080.1,"l":114032.4,"c":114061.6,"v":418100,"usd":3.66559484}
{"ts":1759214760000,"o":114061.6,"h":114061.6,"l":114039.4,"c":114057,"v":87900,"usd":0.77067014}
{"ts":1759214820000,"o":114057,"h":114051,"l":114008.8,"c":114022.3,"v":185000,"usd":1.62246402}
{"ts":1759214880000,"o":114022.3,"h":114022.3,"l":114020.1,"c":114020.1,"v":7200,"usd":0.06314634}
{"ts":1759214940000,"o":114020.1,"h":114010.7,"l":114000.1,"c":114000.1,"v":6000,"usd":0.0526281}
{"ts":1759215000000,"o":114000.1,"h":114029,"l":114000.1,"c":114020.1,"v":320100,"usd":2.80785778}
{"ts":1759215060000,"o":114020.1,"h":114020.1,"l":114017.8,"c":114017.9,"v":21100,"usd":0.18505641}
{"ts":1759215120000,"o":114017.9,"h":114017.9,"l":114017.9,"c":114017.9,"v":1500,"usd":0.0131559}
{"ts":1759215180000,"o":114017.9,"h":114033,"l":114017.9,"c":114032,"v":159900,"usd":1.40241488}
{"ts":1759215240000,"o":114032,"h":114032,"l":114000.2,"c":114000.2,"v":51200,"usd":0.44905999}
{"ts":1759215300000,"o":114000.2,"h":114012.9,"l":114000.1,"c":114012.9,"v":211100,"usd":1.85170764}
{"ts":1759215360000,"o":114012.9,"h":114017.7,"l":114013,"c":114017,"v":17200,"usd":0.15085512}
{"ts":1759215420000,"o":114017,"h":114017.1,"l":113995.3,"c":113995.3,"v":45300,"usd":0.39734335}
{"ts":1759215480000,"o":113995.3,"h":113995.2,"l":113921.6,"c":113921.6,"v":212000,"usd":1.86052851}
{"ts":1759215540000,"o":113921.6,"h":113929.3,"l":113900,"c":113929.3,"v":338600,"usd":2.97243673}
{"ts":1759215600000,"o":113929.3,"h":113932,"l":113912.1,"c":113932,"v":293800,"usd":2.57884266}
{"ts":1759215660000,"o":113932,"h":113933,"l":113908.6,"c":113930,"v":217100,"usd":1.90556551}
{"ts":1759215720000,"o":113930,"h":113929,"l":113898.7,"c":113910,"v":176800,"usd":1.55221857}
{"ts":1759215780000,"o":113910,"h":113920,"l":113910,"c":113920,"v":37700,"usd":0.33096322}
{"ts":1759215840000,"o":113920,"h":113926.1,"l":113911.8,"c":113911.8,"v":16000,"usd":0.14045605}
{"ts":1759215900000,"o":113911.8,"h":113916,"l":113890.7,"c":113912,"v":459000,"usd":4.02997779}
{"ts":1759215960000,"o":113912,"h":113940,"l":113915.9,"c":113929.1,"v":175500,"usd":1.54040356}
{"ts":1759216020000,"o":113929.1,"h":113977.7,"l":113929,"c":113977.7,"v":381800,"usd":3.35045374}
{"ts":1759216080000,"o":113977.7,"h":113977.6,"l":113948.9,"c":113948.9,"v":114100,"usd":1.0011875}
{"ts":1759216140000,"o":113948.9,"h":113956.7,"l":113956.6,"c":113956.6,"v":36800,"usd":0.32293104}
{"ts":1759216200000,"o":113956.6,"h":113960.4,"l":113937.2,"c":113937.2,"v":145700,"usd":1.27863959}
{"ts":1759216260000,"o":113937.2,"h":113938,"l":113920.8,"c":113938,"v":129800,"usd":1.13928866}
{"ts":1759216320000,"o":113938,"h":113939,"l":113938.9,"c":113939,"v":56400,"usd":0.49500024}
{"ts":1759216380000,"o":113939,"h":113960,"l":113910.3,"c":113955,"v":272500,"usd":2.39185983}
{"ts":1759216440000,"o":113955,"h":114009,"l":113954.9,"c":114001.9,"v":157100,"usd":1.37817208}
{"ts":1759216500000,"o":114001.9,"h":114001.9,"l":113966.5,"c":113966.5,"v":316600,"usd":2.7774607}
{"ts":1759216560000,"o":113966.5,"h":113966.4,"l":113966,"c":113966,"v":93300,"usd":0.81866085}
{"ts":1759216620000,"o":113966,"h":113966.1,"l":113963.9,"c":113963.9,"v":66000,"usd":0.57912202}
{"ts":1759216680000,"o":113963.9,"h":113963.9,"l":113947,"c":113947,"v":83800,"usd":0.73534311}
{"ts":1759216740000,"o":113947,"h":113946.9,"l":113933.4,"c":113935.3,"v":65900,"usd":0.57835524}
{"ts":1759216800000,"o":113935.3,"h":113935.3,"l":113935.2,"c":113935.3,"v":7200,"usd":0.06319368}
{"ts":1759216860000,"o":113935.3,"h":113935.2,"l":113930,"c":113930,"v":5200,"usd":0.04564086}
{"ts":1759216920000,"o":113930,"h":113930,"l":113915.3,"c":113915.4,"v":114200,"usd":1.00238531}
{"ts":1759216980000,"o":113915.4,"h":113915.4,"l":113915.3,"c":113915.3,"v":151100,"usd":1.32643085}
{"ts":1759217040000,"o":113915.3,"h":113969.6,"l":113915.4,"c":113969.6,"v":327800,"usd":2.87723786}
{"ts":1759217100000,"o":113969.6,"h":113969.6,"l":113934.1,"c":113959.9,"v":192100,"usd":1.68589834}
{"ts":1759217160000,"o":113959.9,"h":113994.4,"l":113960,"c":113994.4,"v":11100,"usd":0.09738605}
{"ts":1759217220000,"o":113994.4,"h":113994.5,"l":113992.2,"c":113992.2,"v":33200,"usd":0.29124635}
{"ts":1759217280000,"o":113992.2,"h":113990.7,"l":113990.6,"c":113990.7,"v":2000,"usd":0.01754525}
{"ts":1759217340000,"o":113990.7,"h":114031,"l":113990.6,"c":114014.7,"v":94700,"usd":0.83061228}
{"ts":1759217400000,"o":114014.7,"h":114014.5,"l":114001.3,"c":114001.3,"v":2000,"usd":0.0175421}
{"ts":1759217460000,"o":114001.3,"h":114001.2,"l":113980,"c":113980,"v":78300,"usd":0.68692561}
{"ts":1759217520000,"o":113980,"h":113980,"l":113977.8,"c":113977.8,"v":6600,"usd":0.05790563}
{"ts":1759217580000,"o":113977.8,"h":113970,"l":113941.3,"c":113941.3,"v":121700,"usd":1.06796599}
{"ts":1759217640000,"o":113941.3,"h":113940,"l":113890.7,"c":113890.7,"v":96400,"usd":0.84629381}
{"ts":1759217700000,"o":113890.7,"h":113890.8,"l":113867.6,"c":113867.7,"v":153300,"usd":1.3461901}
{"ts":1759217760000,"o":113867.7,"h":113867.7,"l":113855.1,"c":113855.1,"v":605600,"usd":5.31886323}
{"ts":1759217820000,"o":113855.1,"h":113855.2,"l":113855.1,"c":113855.2,"v":23000,"usd":0.2020113}
{"ts":1759217880000,"o":113855.2,"h":113884.6,"l":113855.1,"c":113855.1,"v":422200,"usd":3.70792554}
{"ts":1759217940000,"o":113855.1,"h":113855.1,"l":113750,"c":113781.4,"v":2044100,"usd":17.9557755}
{"ts":1759218000000,"o":113781.4,"h":113776.5,"l":113702.7,"c":113702.8,"v":172900,"usd":1.52027034}
{"ts":1759218060000,"o":113702.8,"h":113749.9,"l":113702.8,"c":113746.3,"v":181200,"usd":1.59333244}
{"ts":1759218120000,"o":113746.3,"h":113766.8,"l":113727.5,"c":113748.2,"v":799200,"usd":7.02643542}
{"ts":1759218180000,"o":113748.2,"h":113727.4,"l":113628.1,"c":113652.4,"v":2971500,"usd":26.1380883}
{"ts":1759218240000,"o":113652.4,"h":113690.3,"l":113652.4,"c":113690.3,"v":65900,"usd":0.57975399}
{"ts":1759218300000,"o":113690.3,"h":113732.4,"l":113685,"c":113685,"v":180600,"usd":1.58837184}
{"ts":1759218360000,"o":113685,"h":113685,"l":113667.9,"c":113671,"v":145000,"usd":1.27558299}
{"ts":1759218420000,"o":113671,"h":113817.3,"l":113686,"c":113789.6,"v":1672100,"usd":14.69753283}
{"ts":1759218480000,"o":113789.6,"h":113804,"l":113738.1,"c":113802,"v":610800,"usd":5.36894945}
{"ts":1759218540000,"o":113802,"h":113801.3,"l":113748,"c":113748,"v":41800,"usd":0.36735754}
{"ts":1759218600000,"o":113748,"h":113748,"l":113635.3,"c":113701.9,"v":375200,"usd":3.30096942}
{"ts":1759218660000,"o":113701.9,"h":113756.9,"l":113702,"c":113756.9,"v":341800,"usd":3.00523925}
{"ts":1759218720000,"o":113756.9,"h":113846.9,"l":113769.6,"c":113823,"v":115000,"usd":1.01047702}
{"ts":1759218780000,"o":113823,"h":113822.9,"l":113738.4,"c":113740,"v":176000,"usd":1.54650496}
{"ts":1759218840000,"o":113740,"h":113739,"l":113700,"c":113700,"v":227300,"usd":1.99867611}
{"ts":1759218900000,"o":113700,"h":113771,"l":113691,"c":113771,"v":53700,"usd":0.47215914}
{"ts":1759218960000,"o":113771,"h":113826,"l":113771,"c":113826,"v":160000,"usd":1.40597357}
{"ts":1759219020000,"o":113826,"h":113828,"l":113811,"c":113828,"v":140100,"usd":1.23081112}
{"ts":1759219080000,"o":113828,"h":113827,"l":113748,"c":113748,"v":110000,"usd":0.966916}
{"ts":1759219140000,"o":113748,"h":113757.7,"l":113713.4,"c":113757.7,"v":236700,"usd":2.0811175}
{"ts":1759219200000,"o":113757.7,"h":113764,"l":113751.5,"c":113751.5,"v":72600,"usd":0.63816796}
{"ts":1759219260000,"o":113751.5,"h":113789,"l":113730.4,"c":113788.9,"v":136200,"usd":1.19729814}
{"ts":1759219320000,"o":113788.9,"h":113788.9,"l":113766.3,"c":113766.3,"v":107800,"usd":0.94739586}
{"ts":1759219380000,"o":113766.3,"h":113766.3,"l":113725.6,"c":113725.6,"v":28900,"usd":0.25406999}
{"ts":1759219440000,"o":113725.6,"h":113737,"l":113716.1,"c":113719,"v":39400,"usd":0.34643042}
{"ts":1759219500000,"o":113719,"h":113719,"l":113695.6,"c":113719,"v":354900,"usd":3.1213199}
{"ts":1759219560000,"o":113719,"h":113719,"l":113714.8,"c":113714.8,"v":101200,"usd":0.88992418}
{"ts":1759219620000,"o":113714.8,"h":113714.7,"l":113691.1,"c":113701.4,"v":267800,"usd":2.3554447}
{"ts":1759219680000,"o":113701.4,"h":113709.4,"l":113666.7,"c":113666.7,"v":1425300,"usd":12.53606762}
{"ts":1759219740000,"o":113666.7,"h":113731.8,"l":113666.6,"c":113714,"v":103100,"usd":0.90680775}
{"ts":1759219800000,"o":113714,"h":113735,"l":113714,"c":113735,"v":35400,"usd":0.31126869}
{"ts":1759219860000,"o":113735,"h":113788.9,"l":113735,"c":113788.9,"v":618200,"usd":5.43328697}
{"ts":1759219920000,"o":113788.9,"h":113788.9,"l":113772.6,"c":113772.6,"v":36400,"usd":0.319895}
{"ts":1759219980000,"o":113772.6,"h":113772.5,"l":113705.8,"c":113705.8,"v":59100,"usd":0.51960424}
{"ts":1759220040000,"o":113705.8,"h":113753,"l":113723.2,"c":113753,"v":10900,"usd":0.09583145}
{"ts":1759220100000,"o":113753,"h":113753,"l":113753,"c":113753,"v":4000,"usd":0.035164}
{"ts":1759220160000,"o":113753,"h":113753,"l":113752.9,"c":113753,"v":11400,"usd":0.1002174}
{"ts":1759220220000,"o":113753,"h":113753,"l":113753,"c":113753,"v":6100,"usd":0.0536251}
{"ts":1759220280000,"o":113753,"h":113770.1,"l":113753,"c":113760,"v":216700,"usd":1.90486773}
{"ts":1759220340000,"o":113760,"h":113760,"l":113720,"c":113720,"v":214700,"usd":1.88753195}
{"ts":1759220400000,"o":113720,"h":113712.5,"l":113680,"c":113680,"v":24500,"usd":0.21548}
{"ts":1759220460000,"o":113680,"h":113680,"l":113640.9,"c":113678.8,"v":230200,"usd":2.02533784}
{"ts":1759220520000,"o":113678.8,"h":113678.6,"l":113606.3,"c":113619.8,"v":193800,"usd":1.70533949}
{"ts":1759220580000,"o":113619.8,"h":113619.8,"l":113608,"c":113608,"v":25500,"usd":0.22444033}
{"ts":1759220640000,"o":113608,"h":113608.1,"l":113580,"c":113580,"v":74600,"usd":0.65666941}
{"ts":1759220700000,"o":113580,"h":113582,"l":113570.1,"c":113572.9,"v":43800,"usd":0.38563196}
{"ts":1759220760000,"o":113572.9,"h":113640,"l":113572.9,"c":113627,"v":455000,"usd":4.00537552}
{"ts":1759220820000,"o":113627,"h":113659.9,"l":113629,"c":113631,"v":77000,"usd":0.67758471}
{"ts":1759220880000,"o":113631,"h":113654,"l":113625.1,"c":113654,"v":145800,"usd":1.28308557}
{"ts":1759220940000,"o":113654,"h":113653.9,"l":113639,"c":113639,"v":33000,"usd":0.2903763}
{"ts":1759221000000,"o":113639,"h":113635.3,"l":113610.1,"c":113626.7,"v":36800,"usd":0.32385744}
{"ts":1759221060000,"o":113626.7,"h":113626.7,"l":113593.7,"c":113593.7,"v":32700,"usd":0.28781172}
{"ts":1759221120000,"o":113593.7,"h":113586,"l":113581.7,"c":113586,"v":40900,"usd":0.36009072}
{"ts":1759221180000,"o":113586,"h":113581.7,"l":113541.4,"c":113541.6,"v":109800,"usd":0.96690947}
{"ts":1759221240000,"o":113541.6,"h":113541.6,"l":113510.1,"c":113510.1,"v":197000,"usd":1.73534999}
{"ts":1759221300000,"o":113510.1,"h":113556.3,"l":113400.4,"c":113556.3,"v":6280400,"usd":55.34820386}
{"ts":1759221360000,"o":113556.3,"h":113640,"l":113556.3,"c":113640,"v":1082800,"usd":9.53296191}
{"ts":1759221420000,"o":113640,"h":113681.2,"l":113640,"c":113681.1,"v":186200,"usd":1.63818359}
{"ts":1759221480000,"o":113681.1,"h":113681.1,"l":113580.7,"c":113600,"v":345600,"usd":3.04231989}
{"ts":1759221540000,"o":113600,"h":113599.9,"l":113497,"c":113497,"v":299800,"usd":2.63979341}
{"ts":1759221600000,"o":113497,"h":113525.1,"l":113489.9,"c":113514,"v":181200,"usd":1.59634843}
{"ts":1759221660000,"o":113514,"h":113589.9,"l":113523.2,"c":113572,"v":193200,"usd":1.70130046}
{"ts":1759221720000,"o":113572,"h":113572,"l":113552.1,"c":113569,"v":210900,"usd":1.85717167}
{"ts":1759221780000,"o":113569,"h":113565,"l":113507,"c":113514,"v":269800,"usd":2.37682839}
{"ts":1759221840000,"o":113514,"h":113539.9,"l":113515,"c":113532,"v":46000,"usd":0.40518254}
{"ts":1759221900000,"o":113532,"h":113539.6,"l":113521.9,"c":113539.6,"v":421600,"usd":3.71346363}
{"ts":1759221960000,"o":113539.6,"h":113523,"l":113489,"c":113500,"v":408800,"usd":3.60175732}
{"ts":1759222020000,"o":113500,"h":113506,"l":113504,"c":113506,"v":23200,"usd":0.20439676}
{"ts":1759222080000,"o":113506,"h":113562.5,"l":113505.9,"c":113562.4,"v":750700,"usd":6.61320402}
{"ts":1759222140000,"o":113562.4,"h":113587.2,"l":113562.1,"c":113565.7,"v":112800,"usd":0.99315659}
{"ts":1759222200000,"o":113565.7,"h":113599.9,"l":113564.1,"c":113584,"v":270300,"usd":2.37982885}
{"ts":1759222260000,"o":113584,"h":113584,"l":113526.4,"c":113573.4,"v":160300,"usd":1.41168417}
{"ts":1759222320000,"o":113573.4,"h":113627.3,"l":113573.5,"c":113621.2,"v":212900,"usd":1.87393183}
{"ts":1759222380000,"o":113621.2,"h":113643.4,"l":113621.9,"c":113643.4,"v":57800,"usd":0.50866205}
{"ts":1759222440000,"o":113643.4,"h":113643.3,"l":113587.3,"c":113598.7,"v":308600,"usd":2.71612207}
{"ts":1759222500000,"o":113598.7,"h":113598,"l":113512,"c":113527.2,"v":253600,"usd":2.23317298}
{"ts":1759222560000,"o":113527.2,"h":113588.8,"l":113490.1,"c":113580,"v":1039800,"usd":9.15926683}
{"ts":1759222620000,"o":113580,"h":113580,"l":113550.6,"c":113555,"v":156700,"usd":1.37973103}
{"ts":1759222680000,"o":113555,"h":113572.4,"l":113545.1,"c":113572,"v":57200,"usd":0.5036897}
{"ts":1759222740000,"o":113572,"h":113557.1,"l":113557.1,"c":113557.1,"v":4400,"usd":0.03874684}
{"ts":1759222800000,"o":113557.1,"h":113557,"l":113520,"c":113523.9,"v":112200,"usd":0.98825929}
{"ts":1759222860000,"o":113523.9,"h":113523.9,"l":113506.9,"c":113520.7,"v":177600,"usd":1.56456498}
{"ts":1759222920000,"o":113520.7,"h":113520.6,"l":113377.8,"c":113399,"v":961200,"usd":8.47517739}
{"ts":1759222980000,"o":113399,"h":113399,"l":113354,"c":113372.2,"v":287300,"usd":2.53408665}
{"ts":1759223040000,"o":113372.2,"h":113434.5,"l":113372.2,"c":113423.6,"v":451300,"usd":3.97998607}
{"ts":1759223100000,"o":113423.6,"h":113426.3,"l":113408.3,"c":113408.3,"v":122800,"usd":1.0827542}
{"ts":1759223160000,"o":113408.3,"h":113423.2,"l":113373.2,"c":113399.9,"v":318700,"usd":2.81049746}
{"ts":1759223220000,"o":113399.9,"h":113433.7,"l":113388.3,"c":113388.4,"v":672800,"usd":5.93264353}
{"ts":1759223280000,"o":113388.4,"h":113402.2,"l":113372.1,"c":113372.1,"v":227900,"usd":2.00990064}
{"ts":1759223340000,"o":113372.1,"h":113372.1,"l":113338.7,"c":113344.1,"v":141100,"usd":1.24483942}
{"ts":1759223400000,"o":113344.1,"h":113344.1,"l":113326.4,"c":113343.5,"v":421100,"usd":3.71556954}
{"ts":1759223460000,"o":113343.5,"h":113343.4,"l":113326.3,"c":113326.3,"v":128900,"usd":1.13735466}
{"ts":1759223520000,"o":113326.3,"h":113326.6,"l":113310,"c":113319,"v":534500,"usd":4.71693766}
{"ts":1759223580000,"o":113319,"h":113319,"l":113318.9,"c":113319,"v":29000,"usd":0.25591624}
{"ts":1759223640000,"o":113319,"h":113319,"l":113298,"c":113298.1,"v":297300,"usd":2.62384456}
{"ts":1759223700000,"o":113298.1,"h":113298.1,"l":113298,"c":113298,"v":1801700,"usd":15.90234471}
{"ts":1759223760000,"o":113298,"h":113335.1,"l":113298.1,"c":113335.1,"v":101900,"usd":0.89936005}
{"ts":1759223820000,"o":113335.1,"h":113349.7,"l":113320,"c":113320,"v":97800,"usd":0.86293226}
{"ts":1759223880000,"o":113320,"h":113320,"l":113298,"c":113308.2,"v":1753900,"usd":15.48000713}
{"ts":1759223940000,"o":113308.2,"h":113326.7,"l":113298.1,"c":113303,"v":894700,"usd":7.89601413}
{"ts":1759224000000,"o":113303,"h":113340,"l":113304,"c":113314.9,"v":1842400,"usd":16.25846382}
{"ts":1759224060000,"o":113314.9,"h":113372.6,"l":113315,"c":113348.5,"v":985500,"usd":8.69481319}
{"ts":1759224120000,"o":113348.5,"h":113359,"l":113331.8,"c":113359,"v":103400,"usd":0.91225997}
{"ts":1759224180000,"o":113359,"h":113359.1,"l":113318.6,"c":113318.6,"v":178400,"usd":1.57393531}
{"ts":1759224240000,"o":113318.6,"h":113363,"l":113318.6,"c":113362,"v":441600,"usd":3.8958583}
{"ts":1759224300000,"o":113362,"h":113361,"l":113318.1,"c":113330,"v":119100,"usd":1.05086794}
{"ts":1759224360000,"o":113330,"h":113330,"l":113327.7,"c":113327.7,"v":8500,"usd":0.07500323}
{"ts":1759224420000,"o":113327.7,"h":113318.1,"l":113318,"c":113318.1,"v":19700,"usd":0.17384659}
{"ts":1759224480000,"o":113318.1,"h":113318.1,"l":113318,"c":113318,"v":26800,"usd":0.23650196}
{"ts":1759224540000,"o":113318,"h":113318,"l":113300,"c":113300,"v":243500,"usd":2.14896775}
{"ts":1759224600000,"o":113300,"h":113306,"l":113300.1,"c":113306,"v":206800,"usd":1.82523061}
{"ts":1759224660000,"o":113306,"h":113337.6,"l":113298.1,"c":113337.6,"v":536900,"usd":4.73820258}
{"ts":1759224720000,"o":113337.6,"h":113378.9,"l":113311.5,"c":113330.1,"v":770800,"usd":6.80060908}
{"ts":1759224780000,"o":113330.1,"h":113330.2,"l":113305,"c":113305,"v":198700,"usd":1.7535823}
{"ts":1759224840000,"o":113305,"h":113305.1,"l":113298,"c":113298,"v":490400,"usd":4.32839647}
{"ts":1759224900000,"o":113298,"h":113298,"l":113244.4,"c":113261.2,"v":2392000,"usd":21.11287381}
{"ts":1759224960000,"o":113261.2,"h":113261.2,"l":113230.7,"c":113230.9,"v":223800,"usd":1.97624317}
{"ts":1759225020000,"o":113230.9,"h":113230.9,"l":113143.1,"c":113143.1,"v":800700,"usd":7.07424591}
{"ts":1759225080000,"o":113143.1,"h":113140.1,"l":113088.6,"c":113088.7,"v":164200,"usd":1.45179916}
{"ts":1759225140000,"o":113088.7,"h":113088.7,"l":112996.4,"c":113020.5,"v":2331600,"usd":20.62667707}
{"ts":1759225200000,"o":113020.5,"h":113073.1,"l":113002.1,"c":113064,"v":677100,"usd":5.98956244}
{"ts":1759225260000,"o":113064,"h":113064,"l":112996.6,"c":113003.9,"v":727900,"usd":6.44115218}
{"ts":1759225320000,"o":113003.9,"h":113125,"l":113018,"c":113087.9,"v":1151900,"usd":10.18654781}
{"ts":1759225380000,"o":113087.9,"h":113087.9,"l":113053.4,"c":113053.4,"v":392900,"usd":3.4749273}
{"ts":1759225440000,"o":113053.4,"h":113053.4,"l":113010,"c":113010.1,"v":121400,"usd":1.07410606}
{"ts":1759225500000,"o":113010.1,"h":113031.8,"l":112973.1,"c":113026.1,"v":1256400,"usd":11.11939127}
{"ts":1759225560000,"o":113026.1,"h":113026.2,"l":112937.1,"c":112937.5,"v":403200,"usd":3.56887654}
{"ts":1759225620000,"o":112937.5,"h":112947,"l":112864.3,"c":112878.9,"v":999400,"usd":8.85293464}
{"ts":1759225680000,"o":112878.9,"h":112933.7,"l":112863,"c":112929.6,"v":927300,"usd":8.21429269}
{"ts":1759225740000,"o":112929.6,"h":112971.9,"l":112910,"c":112970,"v":664900,"usd":5.88715804}
{"ts":1759225800000,"o":112970,"h":112966.2,"l":112896,"c":112930.3,"v":1307800,"usd":11.58156766}
{"ts":1759225860000,"o":112930.3,"h":112948,"l":112895.9,"c":112895.9,"v":176900,"usd":1.56630447}
{"ts":1759225920000,"o":112895.9,"h":112949,"l":112899,"c":112947,"v":269000,"usd":2.38180763}
{"ts":1759225980000,"o":112947,"h":112946.8,"l":112929,"c":112929,"v":95200,"usd":0.84291356}
{"ts":1759226040000,"o":112929,"h":112929,"l":112898.2,"c":112910.2,"v":163300,"usd":1.44621021}
{"ts":1759226100000,"o":112910.2,"h":112928.7,"l":112863.2,"c":112863.2,"v":115700,"usd":1.02478943}
{"ts":1759226160000,"o":112863.2,"h":112929.7,"l":112863.3,"c":112914.9,"v":722100,"usd":6.39578513}
{"ts":1759226220000,"o":112914.9,"h":112917.2,"l":112863.2,"c":112877.4,"v":227100,"usd":2.01196555}
{"ts":1759226280000,"o":112877.4,"h":112881,"l":112867,"c":112867,"v":108800,"usd":0.96392934}
{"ts":1759226340000,"o":112867,"h":112867,"l":112823.8,"c":112827.1,"v":823400,"usd":7.29605298}
{"ts":1759226400000,"o":112827.1,"h":112842.6,"l":112774.8,"c":112817,"v":531600,"usd":4.71306291}
{"ts":1759226460000,"o":112817,"h":112817,"l":112721.5,"c":112767,"v":474400,"usd":4.20779991}
{"ts":1759226520000,"o":112767,"h":112817.9,"l":112748.9,"c":112767.4,"v":258500,"usd":2.29191046}
{"ts":1759226580000,"o":112767.4,"h":112762.1,"l":112700,"c":112743.7,"v":169500,"usd":1.50366125}
{"ts":1759226640000,"o":112743.7,"h":112863.5,"l":112743.7,"c":112851.3,"v":403100,"usd":3.57287354}
{"ts":1759226700000,"o":112851.3,"h":112900,"l":112808.8,"c":112885,"v":193000,"usd":1.71030918}
{"ts":1759226760000,"o":112885,"h":112926.2,"l":112866.5,"c":112898.6,"v":303900,"usd":2.6913349}
{"ts":1759226820000,"o":112898.6,"h":112944.1,"l":112898.8,"c":112944,"v":586500,"usd":5.19395759}
{"ts":1759226880000,"o":112944,"h":112984.9,"l":112945.3,"c":112945.3,"v":472000,"usd":4.1781872}
{"ts":1759226940000,"o":112945.3,"h":113056.3,"l":112946,"c":113038.4,"v":467200,"usd":4.13437384}
{"ts":1759227000000,"o":113038.4,"h":113058.8,"l":113010,"c":113010,"v":121200,"usd":1.07221206}
{"ts":1759227060000,"o":113010,"h":113010,"l":112957.1,"c":112957.1,"v":280600,"usd":2.48350663}
{"ts":1759227120000,"o":112957.1,"h":112955,"l":112927.3,"c":112929,"v":136200,"usd":1.2059077}
{"ts":1759227180000,"o":112929,"h":112943,"l":112920,"c":112920,"v":247400,"usd":2.1907239}
{"ts":1759227240000,"o":112920,"h":112910,"l":112890.8,"c":112890.8,"v":30100,"usd":0.26661426}
{"ts":1759227300000,"o":112890.8,"h":112908,"l":112890.9,"c":112890.9,"v":98200,"usd":0.86976804}
{"ts":1759227360000,"o":112890.9,"h":112956.9,"l":112891,"c":112942,"v":554000,"usd":4.90585249}
{"ts":1759227420000,"o":112942,"h":112942,"l":112908.8,"c":112908.8,"v":120300,"usd":1.06530032}
{"ts":1759227480000,"o":112908.8,"h":112908,"l":112859.1,"c":112859.1,"v":428200,"usd":3.79343446}
{"ts":1759227540000,"o":112859.1,"h":112881.1,"l":112826,"c":112881.1,"v":189100,"usd":1.67554269}
{"ts":1759227600000,"o":112881.1,"h":112967.2,"l":112885.2,"c":112967.2,"v":529800,"usd":4.69139345}
{"ts":1759227660000,"o":112967.2,"h":112967.1,"l":112880,"c":112880,"v":252000,"usd":2.23197732}
{"ts":1759227720000,"o":112880,"h":112876,"l":112814.1,"c":112814.2,"v":51100,"usd":0.45283659}
{"ts":1759227780000,"o":112814.2,"h":112814,"l":112760.4,"c":112776,"v":350200,"usd":3.10543875}
{"ts":1759227840000,"o":112776,"h":112796,"l":112744.4,"c":112752.1,"v":390300,"usd":3.46110343}
{"ts":1759227900000,"o":112752.1,"h":112822.5,"l":112753.9,"c":112791,"v":431000,"usd":3.82131148}
{"ts":1759227960000,"o":112791,"h":112824,"l":112755.6,"c":112824,"v":99100,"usd":0.87865245}
{"ts":1759228020000,"o":112824,"h":112900,"l":112825,"c":112899.9,"v":176500,"usd":1.56378977}
{"ts":1759228080000,"o":112899.9,"h":112900,"l":112887,"c":112900,"v":83600,"usd":0.74049251}
{"ts":1759228140000,"o":112900,"h":112911,"l":112893.3,"c":112893.3,"v":15900,"usd":0.14083274}
{"ts":1759228200000,"o":112893.3,"h":112893.3,"l":112864.2,"c":112864.3,"v":92700,"usd":0.82117991}
{"ts":1759228260000,"o":112864.3,"h":112864.2,"l":112843,"c":112861.3,"v":108900,"usd":0.96504774}
{"ts":1759228320000,"o":112861.3,"h":112862.9,"l":112816.2,"c":112816.2,"v":154000,"usd":1.36494026}
{"ts":1759228380000,"o":112816.2,"h":112826.5,"l":112800,"c":112818.5,"v":64600,"usd":0.57267411}
{"ts":1759228440000,"o":112818.5,"h":112902.3,"l":112819,"c":112899.1,"v":538700,"usd":4.77332458}
{"ts":1759228500000,"o":112899.1,"h":112899,"l":112848,"c":112865,"v":113400,"usd":1.00481428}
{"ts":1759228560000,"o":112865,"h":112864.9,"l":112851,"c":112855,"v":70300,"usd":0.62292718}
{"ts":1759228620000,"o":112855,"h":112886.9,"l":112855,"c":112883,"v":379000,"usd":3.35792867}
{"ts":1759228680000,"o":112883,"h":112883,"l":112850.2,"c":112859,"v":163700,"usd":1.45053399}
{"ts":1759228740000,"o":112859,"h":112858,"l":112848,"c":112848,"v":290700,"usd":2.57587857}
{"ts":1759228800000,"o":112848,"h":112867,"l":112840,"c":112867,"v":362600,"usd":3.21299523}
{"ts":1759228860000,"o":112867,"h":112867,"l":112850.7,"c":112866,"v":333100,"usd":2.95135244}
{"ts":1759228920000,"o":112866,"h":112925.7,"l":112865.9,"c":112918,"v":219500,"usd":1.94437097}
{"ts":1759228980000,"o":112918,"h":112969.9,"l":112891.6,"c":112957.3,"v":70000,"usd":0.61987157}
{"ts":1759229040000,"o":112957.3,"h":112957.4,"l":112915,"c":112934.3,"v":220300,"usd":1.95077002}
{"ts":1759229100000,"o":112934.3,"h":112934.1,"l":112914.1,"c":112914.2,"v":37700,"usd":0.33387724}
{"ts":1759229160000,"o":112914.2,"h":112942.5,"l":112914.1,"c":112931.5,"v":327100,"usd":2.89658297}
{"ts":1759229220000,"o":112931.5,"h":112957.2,"l":112939.8,"c":112957.1,"v":87300,"usd":0.77296111}
{"ts":1759229280000,"o":112957.1,"h":112994.9,"l":112957.2,"c":112978,"v":278000,"usd":2.46056964}
{"ts":1759229340000,"o":112978,"h":112976.3,"l":112966,"c":112966,"v":161400,"usd":1.42868106}
{"ts":1759229400000,"o":112966,"h":113020,"l":112957,"c":112999.1,"v":506000,"usd":4.47809217}
{"ts":1759229460000,"o":112999.1,"h":112999,"l":112970,"c":112980,"v":293500,"usd":2.59789726}
{"ts":1759229520000,"o":112980,"h":112980,"l":112960,"c":112960,"v":84300,"usd":0.74617584}
{"ts":1759229580000,"o":112960,"h":112980.6,"l":112940.3,"c":112971,"v":570700,"usd":5.05267601}
{"ts":1759229640000,"o":112971,"h":113052.7,"l":112984,"c":113040.2,"v":90400,"usd":0.79990416}
{"ts":1759229700000,"o":113040.2,"h":113114.1,"l":113049.5,"c":113064.6,"v":660500,"usd":5.84032466}
{"ts":1759229760000,"o":113064.6,"h":113064.1,"l":113020.4,"c":113030,"v":295600,"usd":2.6149741}
{"ts":1759229820000,"o":113030,"h":113030.1,"l":112990,"c":112990,"v":77600,"usd":0.68663055}
{"ts":1759229880000,"o":112990,"h":112990,"l":112950.1,"c":112950.1,"v":222700,"usd":1.97114187}
{"ts":1759229940000,"o":112950.1,"h":112950.1,"l":112900,"c":112931.3,"v":325600,"usd":2.88365731}
{"ts":1759230000000,"o":112931.3,"h":112932,"l":112924.8,"c":112932,"v":96500,"usd":0.85455343}
{"ts":1759230060000,"o":112932,"h":112958.7,"l":112932,"c":112949.1,"v":203700,"usd":1.80348856}
{"ts":1759230120000,"o":112949.1,"h":112999.6,"l":112949.1,"c":112999.6,"v":295200,"usd":2.61310264}
{"ts":1759230180000,"o":112999.6,"h":113017,"l":112989.7,"c":112999,"v":61900,"usd":0.54779399}
{"ts":1759230240000,"o":112999,"h":112999,"l":112959,"c":112959,"v":251200,"usd":2.22344085}
{"ts":1759230300000,"o":112959,"h":112957,"l":112940,"c":112940,"v":113300,"usd":1.0031618}
{"ts":1759230360000,"o":112940,"h":112947,"l":112936.4,"c":112947,"v":88600,"usd":0.7845033}
{"ts":1759230420000,"o":112947,"h":112976.9,"l":112936.4,"c":112976.9,"v":212300,"usd":1.8795934}
{"ts":1759230480000,"o":112976.9,"h":112976.8,"l":112930.1,"c":112930.1,"v":74200,"usd":0.6568106}
{"ts":1759230540000,"o":112930.1,"h":112953,"l":112930.1,"c":112933,"v":106400,"usd":0.94213048}
{"ts":1759230600000,"o":112933,"h":112932,"l":112887.9,"c":112888,"v":221100,"usd":1.95831585}
{"ts":1759230660000,"o":112888,"h":112904.9,"l":112880.1,"c":112880.1,"v":44300,"usd":0.39241906}
{"ts":1759230720000,"o":112880.1,"h":112898.6,"l":112871.9,"c":112891.6,"v":320700,"usd":2.84123721}
{"ts":1759230780000,"o":112891.6,"h":112896.4,"l":112882,"c":112884.1,"v":27600,"usd":0.24448429}
{"ts":1759230840000,"o":112884.1,"h":112895.9,"l":112885,"c":112895.9,"v":23300,"usd":0.20639044}
{"ts":1759230900000,"o":112895.9,"h":112897,"l":112895.9,"c":112897,"v":18400,"usd":0.16298146}
{"ts":1759230960000,"o":112897,"h":112896.9,"l":112886.5,"c":112886.5,"v":33500,"usd":0.2967393}
{"ts":1759231020000,"o":112886.5,"h":112886.4,"l":112852,"c":112852.1,"v":283500,"usd":2.51181941}
{"ts":1759231080000,"o":112852.1,"h":112879,"l":112843,"c":112879,"v":57900,"usd":0.5130148}
{"ts":1759231140000,"o":112879,"h":112896,"l":112865,"c":112865,"v":128200,"usd":1.13573527}
{"ts":1759231200000,"o":112865,"h":112864,"l":112826.1,"c":112835.6,"v":120100,"usd":1.06440718}
{"ts":1759231260000,"o":112835.6,"h":112885,"l":112847.7,"c":112885,"v":26300,"usd":0.23301693}
{"ts":1759231320000,"o":112885,"h":112931.7,"l":112887,"c":112931.6,"v":327100,"usd":2.89695408}
{"ts":1759231380000,"o":112931.6,"h":112934,"l":112913,"c":112913,"v":107300,"usd":0.95019296}
{"ts":1759231440000,"o":112913,"h":112910,"l":112826,"c":112826,"v":379400,"usd":3.36193307}
{"ts":1759231500000,"o":112826,"h":112830,"l":112820.1,"c":112830,"v":9900,"usd":0.08774694}
{"ts":1759231560000,"o":112830,"h":112879.9,"l":112831,"c":112872,"v":95200,"usd":0.84342594}
{"ts":1759231620000,"o":112872,"h":112860.1,"l":112840.1,"c":112840.1,"v":34000,"usd":0.3012611}
{"ts":1759231680000,"o":112840.1,"h":112881,"l":112840,"c":112881,"v":48700,"usd":0.43148115}
{"ts":1759231740000,"o":112881,"h":112913,"l":112890,"c":112913,"v":17400,"usd":0.15411412}
{"ts":1759231800000,"o":112913,"h":112933.8,"l":112914,"c":112933.8,"v":16700,"usd":0.14787788}
{"ts":1759231860000,"o":112933.8,"h":112940,"l":112900.9,"c":112940,"v":241100,"usd":2.13492896}
{"ts":1759231920000,"o":112940,"h":113008.8,"l":112947.2,"c":112990.2,"v":228800,"usd":2.02494718}
{"ts":1759231980000,"o":112990.2,"h":113000.8,"l":112935.9,"c":112935.9,"v":343900,"usd":3.04404922}
{"ts":1759232040000,"o":112935.9,"h":112930,"l":112913.2,"c":112924.6,"v":19900,"usd":0.17622543}
{"ts":1759232100000,"o":112924.6,"h":112958.6,"l":112905.9,"c":112951,"v":107400,"usd":0.9510385}
{"ts":1759232160000,"o":112951,"h":112977.8,"l":112942,"c":112977.8,"v":13800,"usd":0.12216908}
{"ts":1759232220000,"o":112977.8,"h":113024.6,"l":112978,"c":112998.9,"v":53100,"usd":0.46984521}
{"ts":1759232280000,"o":112998.9,"h":112997.1,"l":112950,"c":112977.5,"v":64000,"usd":0.56645971}
{"ts":1759232340000,"o":112977.5,"h":112981.9,"l":112973,"c":112981.9,"v":52700,"usd":0.46646999}
{"ts":1759232400000,"o":112981.9,"h":113029.8,"l":112982,"c":113029.7,"v":131600,"usd":1.16452865}
{"ts":1759232460000,"o":113029.7,"h":113064,"l":113029.8,"c":113037.8,"v":314900,"usd":2.78532216}
{"ts":1759232520000,"o":113037.8,"h":113068.7,"l":113037.8,"c":113054,"v":81100,"usd":0.71729453}
{"ts":1759232580000,"o":113054,"h":113068.7,"l":113035.1,"c":113040.5,"v":125400,"usd":1.10927819}
{"ts":1759232640000,"o":113040.5,"h":113041,"l":113040.5,"c":113041,"v":8900,"usd":0.07873282}
{"ts":1759232700000,"o":113041,"h":113040.9,"l":113023.1,"c":113034,"v":92900,"usd":0.82186283}
{"ts":1759232760000,"o":113034,"h":113031,"l":113016,"c":113016.1,"v":34700,"usd":0.30702153}
{"ts":1759232820000,"o":113016.1,"h":113028,"l":113007,"c":113016,"v":125700,"usd":1.11224186}
{"ts":1759232880000,"o":113016,"h":113068.4,"l":113011.3,"c":113068.4,"v":118900,"usd":1.05204351}
{"ts":1759232940000,"o":113068.4,"h":113136.9,"l":113068.5,"c":113124,"v":657700,"usd":5.81502205}
{"ts":1759233000000,"o":113124,"h":113121.7,"l":113113,"c":113121,"v":28700,"usd":0.25372348}
{"ts":1759233060000,"o":113121,"h":113121.6,"l":113086.4,"c":113120,"v":148800,"usd":1.31547357}
{"ts":1759233120000,"o":113120,"h":113156.3,"l":113105.9,"c":113106,"v":131300,"usd":1.1604915}
{"ts":1759233180000,"o":113106,"h":113152,"l":113100,"c":113100,"v":154700,"usd":1.36738219}
{"ts":1759233240000,"o":113100,"h":113095,"l":113085.3,"c":113086,"v":51100,"usd":0.45183573}
{"ts":1759233300000,"o":113086,"h":113086.9,"l":113064.4,"c":113067,"v":50600,"usd":0.44746091}
{"ts":1759233360000,"o":113067,"h":113086.8,"l":113070,"c":113086.8,"v":6800,"usd":0.06013792}
{"ts":1759233420000,"o":113086.8,"h":113086.9,"l":113086.8,"c":113086.9,"v":3300,"usd":0.02918124}
{"ts":1759233480000,"o":113086.9,"h":113120.7,"l":113087,"c":113096,"v":227500,"usd":2.01129021}
{"ts":1759233540000,"o":113096,"h":113093,"l":113091.7,"c":113093,"v":2800,"usd":0.0247587}
{"ts":1759233600000,"o":113093,"h":113093,"l":113070,"c":113070,"v":116600,"usd":1.03103252}
{"ts":1759233660000,"o":113070,"h":113064,"l":113052.6,"c":113058.5,"v":28500,"usd":0.25207512}
{"ts":1759233720000,"o":113058.5,"h":113057.1,"l":113000,"c":113000.1,"v":206600,"usd":1.82811064}
{"ts":1759233780000,"o":113000.1,"h":113048.9,"l":113011,"c":113048.9,"v":215300,"usd":1.90489083}
{"ts":1759233840000,"o":113048.9,"h":113080,"l":113000.4,"c":113001,"v":65700,"usd":0.58122748}
{"ts":1759233900000,"o":113001,"h":113030.1,"l":113000.4,"c":113003,"v":71900,"usd":0.63615015}
{"ts":1759233960000,"o":113003,"h":113038.2,"l":113000.2,"c":113038.2,"v":103500,"usd":0.91584447}
{"ts":1759234020000,"o":113038.2,"h":113109.9,"l":113038.3,"c":113109.9,"v":132000,"usd":1.16721121}
{"ts":1759234080000,"o":113109.9,"h":113120,"l":113092.2,"c":113120,"v":26000,"usd":0.22986081}
{"ts":1759234140000,"o":113120,"h":113138.4,"l":113119.9,"c":113120.9,"v":97600,"usd":0.86278976}
{"ts":1759234200000,"o":113120.9,"h":113129.3,"l":113096.2,"c":113097,"v":1081200,"usd":9.55836333}
{"ts":1759234260000,"o":113097,"h":113096.1,"l":113058.1,"c":113058.1,"v":236500,"usd":2.09143679}
{"ts":1759234320000,"o":113058.1,"h":113052.9,"l":113040,"c":113040,"v":51700,"usd":0.45733778}
{"ts":1759234380000,"o":113040,"h":113079.9,"l":113033.2,"c":113079.9,"v":116400,"usd":1.02944794}
{"ts":1759234440000,"o":113079.9,"h":113082,"l":113080,"c":113082,"v":51200,"usd":0.45277611}
{"ts":1759234500000,"o":113082,"h":113082,"l":113038,"c":113038,"v":130600,"usd":1.15499602}
{"ts":1759234560000,"o":113038,"h":113068.1,"l":113020.1,"c":113057.1,"v":78900,"usd":0.69793377}
{"ts":1759234620000,"o":113057.1,"h":113060,"l":113057,"c":113060,"v":251200,"usd":2.22186563}
{"ts":1759234680000,"o":113060,"h":113100,"l":113060,"c":113098,"v":81600,"usd":0.72152882}
{"ts":1759234740000,"o":113098,"h":113094,"l":113040.1,"c":113049,"v":96700,"usd":0.85521488}
{"ts":1759234800000,"o":113049,"h":113073,"l":113031,"c":113073,"v":94500,"usd":0.83590047}
{"ts":1759234860000,"o":113073,"h":113100.5,"l":113053.9,"c":113055,"v":110100,"usd":0.97365373}
{"ts":1759234920000,"o":113055,"h":113114,"l":113055,"c":113090,"v":122800,"usd":1.08576966}
{"ts":1759234980000,"o":113090,"h":113104.5,"l":113081.1,"c":113090,"v":65800,"usd":0.58183114}
{"ts":1759235040000,"o":113090,"h":113090,"l":113047,"c":113063.8,"v":112600,"usd":0.99587599}
{"ts":1759235100000,"o":113063.8,"h":113063.8,"l":113045,"c":113045,"v":168900,"usd":1.49390208}
{"ts":1759235160000,"o":113045,"h":113065,"l":113045.9,"c":113065,"v":58700,"usd":0.51922057}
{"ts":1759235220000,"o":113065,"h":113119.9,"l":113068,"c":113119.9,"v":113300,"usd":1.00174992}
{"ts":1759235280000,"o":113119.9,"h":113119.8,"l":113072,"c":113072,"v":241800,"usd":2.13770859}
{"ts":1759235340000,"o":113072,"h":113077,"l":113072,"c":113076.9,"v":36200,"usd":0.32014755}
{"ts":1759235400000,"o":113076.9,"h":113107.3,"l":113077,"c":113098.5,"v":72600,"usd":0.64189107}
{"ts":1759235460000,"o":113098.5,"h":113097,"l":113092.7,"c":113097,"v":28200,"usd":0.24935035}
{"ts":1759235520000,"o":113097,"h":113113.8,"l":113089,"c":113113.8,"v":165600,"usd":1.46424727}
{"ts":1759235580000,"o":113113.8,"h":113165,"l":113093,"c":113165,"v":296800,"usd":2.62367976}
{"ts":1759235640000,"o":113165,"h":113185.4,"l":113169.3,"c":113179.8,"v":273000,"usd":2.41222709}
{"ts":1759235700000,"o":113179.8,"h":113179.8,"l":113142,"c":113157.4,"v":402200,"usd":3.55414361}
{"ts":1759235760000,"o":113157.4,"h":113162.5,"l":113162.2,"c":113162.5,"v":116000,"usd":1.02507955}
{"ts":1759235820000,"o":113162.5,"h":113162.4,"l":113125.9,"c":113130,"v":142800,"usd":1.26206788}
{"ts":1759235880000,"o":113130,"h":113213.4,"l":113130,"c":113198.1,"v":359700,"usd":3.17791742}
{"ts":1759235940000,"o":113198.1,"h":113249.1,"l":113198.1,"c":113249.1,"v":89400,"usd":0.78961986}
{"ts":1759236000000,"o":113249.1,"h":113270,"l":113231,"c":113270,"v":338000,"usd":2.98457819}
{"ts":1759236060000,"o":113270,"h":113275.4,"l":113221.9,"c":113229,"v":312900,"usd":2.76273143}
{"ts":1759236120000,"o":113229,"h":113255.4,"l":113216.4,"c":113216.4,"v":189400,"usd":1.67271873}
{"ts":1759236180000,"o":113216.4,"h":113255.7,"l":113216.5,"c":113220.9,"v":119600,"usd":1.05622825}
{"ts":1759236240000,"o":113220.9,"h":113267.7,"l":113220.9,"c":113267.7,"v":411200,"usd":3.63130436}
{"ts":1759236300000,"o":113267.7,"h":113267.7,"l":113257,"c":113261,"v":141400,"usd":1.2484187}
{"ts":1759236360000,"o":113261,"h":113262.9,"l":113230,"c":113262.9,"v":201100,"usd":1.77565535}
{"ts":1759236420000,"o":113262.9,"h":113262.9,"l":113250,"c":113250,"v":237900,"usd":2.10057092}
{"ts":1759236480000,"o":113250,"h":113250.7,"l":113240.1,"c":113240.1,"v":147000,"usd":1.29801213}
{"ts":1759236540000,"o":113240.1,"h":113240,"l":113211.2,"c":113211.4,"v":90100,"usd":0.79576478}
{"ts":1759236600000,"o":113211.4,"h":113211.3,"l":113200,"c":113200.1,"v":106100,"usd":0.93721926}
{"ts":1759236660000,"o":113200.1,"h":113200,"l":113183.6,"c":113183.6,"v":33500,"usd":0.29594142}
{"ts":1759236720000,"o":113183.6,"h":113183.6,"l":113183.6,"c":113183.6,"v":18400,"usd":0.16256768}
{"ts":1759236780000,"o":113183.6,"h":113190,"l":113170.6,"c":113190,"v":127700,"usd":1.12827598}
{"ts":1759236840000,"o":113190,"h":113207.9,"l":113180,"c":113180,"v":392200,"usd":3.46490117}
{"ts":1759236900000,"o":113180,"h":113174.6,"l":113120.5,"c":113137.4,"v":133000,"usd":1.1754705}
{"ts":1759236960000,"o":113137.4,"h":113137.4,"l":113085.1,"c":113115,"v":182800,"usd":1.61604824}
{"ts":1759237020000,"o":113115,"h":113155.9,"l":113115,"c":113155.9,"v":39700,"usd":0.35092648}
{"ts":1759237080000,"o":113155.9,"h":113155.9,"l":113100,"c":113104,"v":256800,"usd":2.26988211}
{"ts":1759237140000,"o":113104,"h":113114.9,"l":113002.2,"c":113014,"v":706400,"usd":6.24913846}
{"ts":1759237200000,"o":113014,"h":113029.5,"l":113014,"c":113029.4,"v":36500,"usd":0.32294773}
{"ts":1759237260000,"o":113029.4,"h":113029.4,"l":112968,"c":112999.8,"v":469500,"usd":4.15525698}
{"ts":1759237320000,"o":112999.8,"h":113025,"l":112960.1,"c":112960.1,"v":223000,"usd":1.97313629}
{"ts":1759237380000,"o":112960.1,"h":112976.9,"l":112930,"c":112966,"v":78600,"usd":0.695858}
{"ts":1759237440000,"o":112966,"h":113030.6,"l":112952.5,"c":113013,"v":219000,"usd":1.9383817}
{"ts":1759237500000,"o":113013,"h":113013,"l":112930.3,"c":112930.3,"v":186300,"usd":1.64904271}
{"ts":1759237560000,"o":112930.3,"h":112930.2,"l":112863.5,"c":112902.3,"v":393000,"usd":3.48067934}
{"ts":1759237620000,"o":112902.3,"h":112948.4,"l":112902.4,"c":112948.4,"v":37800,"usd":0.33476632}
{"ts":1759237680000,"o":112948.4,"h":112979.9,"l":112946,"c":112946,"v":270600,"usd":2.39555015}
{"ts":1759237740000,"o":112946,"h":113000,"l":112945.1,"c":113000,"v":45900,"usd":0.40634947}
{"ts":1759237800000,"o":113000,"h":113013.1,"l":113000,"c":113013,"v":62000,"usd":0.54865246}
{"ts":1759237860000,"o":113013,"h":113117.1,"l":113013,"c":113117.1,"v":843800,"usd":7.46439458}
{"ts":1759237920000,"o":113117.1,"h":113131.9,"l":113096.2,"c":113096.2,"v":340100,"usd":3.00640745}
{"ts":1759237980000,"o":113096.2,"h":113096.2,"l":113034,"c":113073.4,"v":96200,"usd":0.85079526}
{"ts":1759238040000,"o":113073.4,"h":113099,"l":113073.4,"c":113081,"v":117500,"usd":1.03895781}
{"ts":1759238100000,"o":113081,"h":113081,"l":113048.9,"c":113065,"v":197900,"usd":1.75011743}
{"ts":1759238160000,"o":113065,"h":113081,"l":113065,"c":113065.9,"v":28600,"usd":0.25294004}
{"ts":1759238220000,"o":113065.9,"h":113071,"l":113034.4,"c":113069.9,"v":117700,"usd":1.04105765}
{"ts":1759238280000,"o":113069.9,"h":113114.9,"l":113070,"c":113114.9,"v":166600,"usd":1.47324742}
{"ts":1759238340000,"o":113114.9,"h":113120,"l":113114.9,"c":113120,"v":63600,"usd":0.56226133}
{"ts":1759238400000,"o":113120,"h":113166.7,"l":113120,"c":113166.7,"v":229500,"usd":2.02823423}
{"ts":1759238460000,"o":113166.7,"h":113297.7,"l":113166.7,"c":113244,"v":399700,"usd":3.53025629}
{"ts":1759238520000,"o":113244,"h":113373.5,"l":113241,"c":113301,"v":934000,"usd":8.24154254}
{"ts":1759238580000,"o":113301,"h":113322,"l":113258,"c":113262,"v":177400,"usd":1.56579227}
{"ts":1759238640000,"o":113262,"h":113335.1,"l":113266,"c":113270.8,"v":417400,"usd":3.68375221}
{"ts":1759238700000,"o":113270.8,"h":113270,"l":113215,"c":113215,"v":58000,"usd":0.51217378}
{"ts":1759238760000,"o":113215,"h":113301,"l":113214.4,"c":113281,"v":427500,"usd":3.77409964}
{"ts":1759238820000,"o":113281,"h":113302.9,"l":113281,"c":113293,"v":145400,"usd":1.28342409}
{"ts":1759238880000,"o":113293,"h":113300.3,"l":113281,"c":113281.1,"v":67400,"usd":0.59491896}
{"ts":1759238940000,"o":113281.1,"h":113293,"l":113250.7,"c":113292.9,"v":225100,"usd":1.98716215}
{"ts":1759239000000,"o":113292.9,"h":113330.8,"l":113293,"c":113330.8,"v":375300,"usd":3.31210673}
{"ts":1759239060000,"o":113330.8,"h":113333,"l":113265.8,"c":113282.6,"v":842800,"usd":7.43940549}
{"ts":1759239120000,"o":113282.6,"h":113286,"l":113236.3,"c":113277,"v":119800,"usd":1.05769121}
{"ts":1759239180000,"o":113277,"h":113282,"l":113209.5,"c":113216.6,"v":176600,"usd":1.55967882}
{"ts":1759239240000,"o":113216.6,"h":113218,"l":113132.1,"c":113205,"v":362000,"usd":3.19860488}
{"ts":1759239300000,"o":113205,"h":113322.9,"l":113199,"c":113322.9,"v":245700,"usd":2.16915949}
{"ts":1759239360000,"o":113322.9,"h":113344.6,"l":113251,"c":113269.4,"v":545700,"usd":4.81555462}
{"ts":1759239420000,"o":113269.4,"h":113381.2,"l":113234.7,"c":113290.4,"v":634700,"usd":5.60170781}
{"ts":1759239480000,"o":113290.4,"h":113301.5,"l":113159.9,"c":113236.9,"v":293500,"usd":2.59210415}
{"ts":1759239540000,"o":113236.9,"h":113406.9,"l":113241.5,"c":113406.9,"v":961100,"usd":8.48199434}
{"ts":1759239600000,"o":113406.9,"h":113474.9,"l":113391.9,"c":113422.3,"v":472300,"usd":4.16329259}
{"ts":1759239660000,"o":113422.3,"h":113452.2,"l":113371.4,"c":113371.4,"v":215700,"usd":1.90169305}
{"ts":1759239720000,"o":113371.4,"h":113377.1,"l":113326.1,"c":113326.1,"v":153800,"usd":1.3567694}
{"ts":1759239780000,"o":113326.1,"h":113391.7,"l":113301.2,"c":113376.9,"v":81200,"usd":0.7163319}
{"ts":1759239840000,"o":113376.9,"h":113474.9,"l":113376.1,"c":113474.9,"v":863900,"usd":7.61552122}
{"ts":1759239900000,"o":113474.9,"h":113559.9,"l":113457,"c":113541.6,"v":207800,"usd":1.83073959}
{"ts":1759239960000,"o":113541.6,"h":113614.9,"l":113508.2,"c":113573,"v":967100,"usd":8.51815992}
{"ts":1759240020000,"o":113573,"h":113695.2,"l":113572.1,"c":113602.1,"v":592900,"usd":5.21728576}
{"ts":1759240080000,"o":113602.1,"h":113625.6,"l":113505.6,"c":113581,"v":212000,"usd":1.86670343}
{"ts":1759240140000,"o":113581,"h":113622,"l":113558.4,"c":113574,"v":197000,"usd":1.73421702}
{"ts":1759240200000,"o":113574,"h":113588.9,"l":113455.4,"c":113464.1,"v":403000,"usd":3.55082453}
{"ts":1759240260000,"o":113464.1,"h":113464,"l":113344.7,"c":113430,"v":433500,"usd":3.82274326}
{"ts":1759240320000,"o":113430,"h":113447.8,"l":113371,"c":113371.1,"v":85700,"usd":0.75561526}
{"ts":1759240380000,"o":113371.1,"h":113390,"l":113260.1,"c":113369.5,"v":196900,"usd":1.73773507}
{"ts":1759240440000,"o":113369.5,"h":113414.9,"l":113323.1,"c":113323.1,"v":444400,"usd":3.91960044}
{"ts":1759240500000,"o":113323.1,"h":113312.1,"l":113141.1,"c":113250,"v":1655400,"usd":14.61959051}
{"ts":1759240560000,"o":113250,"h":113317.6,"l":113210.1,"c":113317.6,"v":161500,"usd":1.42589509}
{"ts":1759240620000,"o":113317.6,"h":113435.6,"l":113317.7,"c":113407,"v":149800,"usd":1.32104546}
{"ts":1759240680000,"o":113407,"h":113406.9,"l":113346,"c":113395,"v":176600,"usd":1.55753035}
{"ts":1759240740000,"o":113395,"h":113436,"l":113386,"c":113386,"v":253800,"usd":2.23790085}
{"ts":1759240800000,"o":113386,"h":113416,"l":113378.9,"c":113411.1,"v":126500,"usd":1.11548435}
{"ts":1759240860000,"o":113411.1,"h":113524.8,"l":113345,"c":113345,"v":892000,"usd":7.86279954}
{"ts":1759240920000,"o":113345,"h":113429,"l":113300,"c":113408.8,"v":388100,"usd":3.42285278}
{"ts":1759240980000,"o":113408.8,"h":113408.9,"l":113300.8,"c":113300.8,"v":68400,"usd":0.60335495}
{"ts":1759241040000,"o":113300.8,"h":113333,"l":113243.4,"c":113282,"v":178700,"usd":1.57753571}
{"ts":1759241100000,"o":113282,"h":113291.4,"l":113182.7,"c":113182.7,"v":114500,"usd":1.01132784}
{"ts":1759241160000,"o":113182.7,"h":113184,"l":113020.1,"c":113111.3,"v":621000,"usd":5.4912184}
{"ts":1759241220000,"o":113111.3,"h":113090,"l":112934.3,"c":113019.9,"v":526900,"usd":4.66351317}
{"ts":1759241280000,"o":113019.9,"h":113016,"l":112900.8,"c":113006.9,"v":365500,"usd":3.23562906}
{"ts":1759241340000,"o":113006.9,"h":113030,"l":112916.1,"c":113030,"v":243000,"usd":2.15122699}
{"ts":1759241400000,"o":113030,"h":113100,"l":113007.4,"c":113098,"v":414100,"usd":3.66274674}
{"ts":1759241460000,"o":113098,"h":113095.4,"l":112957.1,"c":112961.1,"v":510100,"usd":4.51220051}
{"ts":1759241520000,"o":112961.1,"h":113119.7,"l":112961.1,"c":113086,"v":204500,"usd":1.80888204}
{"ts":1759241580000,"o":113086,"h":113220,"l":113085.1,"c":113220,"v":544100,"usd":4.80844771}
{"ts":1759241640000,"o":113220,"h":113220.9,"l":113105.2,"c":113143,"v":90100,"usd":0.79630919}
{"ts":1759241700000,"o":113143,"h":113199.9,"l":113139,"c":113171.8,"v":225400,"usd":1.99167767}
{"ts":1759241760000,"o":113171.8,"h":113228.7,"l":113143.7,"c":113199.6,"v":147200,"usd":1.30029612}
{"ts":1759241820000,"o":113199.6,"h":113227.4,"l":113182.3,"c":113204.4,"v":79700,"usd":0.70399726}
{"ts":1759241880000,"o":113204.4,"h":113318.7,"l":113204.4,"c":113270.2,"v":149800,"usd":1.3225768}
{"ts":1759241940000,"o":113270.2,"h":113305.9,"l":113263,"c":113276,"v":325000,"usd":2.86865977}
{"ts":1759242000000,"o":113276,"h":113294,"l":113200.1,"c":113200.1,"v":312900,"usd":2.76327246}
{"ts":1759242060000,"o":113200.1,"h":113240,"l":113186,"c":113215,"v":67000,"usd":0.59182455}
{"ts":1759242120000,"o":113215,"h":113279.9,"l":113186.6,"c":113230.4,"v":156100,"usd":1.37843704}
{"ts":1759242180000,"o":113230.4,"h":113311.1,"l":113199.8,"c":113307,"v":154600,"usd":1.36497443}
{"ts":1759242240000,"o":113307,"h":113314,"l":113203.6,"c":113203.7,"v":294400,"usd":2.59956157}
{"ts":1759242300000,"o":113203.7,"h":113282.8,"l":113100.1,"c":113124.9,"v":530800,"usd":4.68885739}
{"ts":1759242360000,"o":113124.9,"h":113120,"l":112979.5,"c":113057,"v":721300,"usd":6.38156556}
{"ts":1759242420000,"o":113057,"h":113099,"l":113040.7,"c":113040.7,"v":172300,"usd":1.52374328}
{"ts":1759242480000,"o":113040.7,"h":113081,"l":112985.5,"c":113020.8,"v":744300,"usd":6.58543845}
{"ts":1759242540000,"o":113020.8,"h":113071,"l":113020.8,"c":113048,"v":88400,"usd":0.78193162}
{"ts":1759242600000,"o":113048,"h":113120,"l":113049,"c":113114.2,"v":415800,"usd":3.67679943}
{"ts":1759242660000,"o":113114.2,"h":113152,"l":113065.2,"c":113152,"v":155700,"usd":1.37649559}
{"ts":1759242720000,"o":113152,"h":113258.4,"l":113158,"c":113203.2,"v":330800,"usd":2.92185707}
{"ts":1759242780000,"o":113203.2,"h":113221.4,"l":113187,"c":113215.4,"v":142300,"usd":1.25702553}
{"ts":1759242840000,"o":113215.4,"h":113233.3,"l":113123.1,"c":113145.5,"v":301500,"usd":2.66371142}
{"ts":1759242900000,"o":113145.5,"h":113141,"l":113100.1,"c":113141,"v":785100,"usd":6.94051942}
{"ts":1759242960000,"o":113141,"h":113155.6,"l":113074.6,"c":113155.6,"v":433700,"usd":3.8346649}
{"ts":1759243020000,"o":113155.6,"h":113281.9,"l":113156,"c":113205.5,"v":463300,"usd":4.0912371}
{"ts":1759243080000,"o":113205.5,"h":113290,"l":113213.9,"c":113256.1,"v":131200,"usd":1.15845772}
{"ts":1759243140000,"o":113256.1,"h":113273.8,"l":113120,"c":113180,"v":169800,"usd":1.50014965}
{"ts":1759243200000,"o":113180,"h":113169,"l":113054.3,"c":113118,"v":97300,"usd":0.86031005}
{"ts":1759243260000,"o":113118,"h":113149.1,"l":113088,"c":113139,"v":84000,"usd":0.74250961}
{"ts":1759243320000,"o":113139,"h":113236,"l":113150,"c":113215,"v":232800,"usd":2.056462}
{"ts":1759243380000,"o":113215,"h":113240.9,"l":113191,"c":113211,"v":55500,"usd":0.49015026}
{"ts":1759243440000,"o":113211,"h":113260.2,"l":113207,"c":113228,"v":45900,"usd":0.40533273}
{"ts":1759243500000,"o":113228,"h":113266,"l":113224,"c":113239.6,"v":108700,"usd":0.95989667}
{"ts":1759243560000,"o":113239.6,"h":113266,"l":113220,"c":113257,"v":37300,"usd":0.32936835}
{"ts":1759243620000,"o":113257,"h":113266.9,"l":113186,"c":113186,"v":361600,"usd":3.19406948}
{"ts":1759243680000,"o":113186,"h":113249.9,"l":113197.7,"c":113238.1,"v":409500,"usd":3.61661333}
{"ts":1759243740000,"o":113238.1,"h":113416.6,"l":113240,"c":113406.1,"v":1014900,"usd":8.9535491}
{"ts":1759243800000,"o":113406.1,"h":113512.8,"l":113410,"c":113512.8,"v":247000,"usd":2.17687559}
{"ts":1759243860000,"o":113512.8,"h":113590.7,"l":113472,"c":113472,"v":919100,"usd":8.0950631}
{"ts":1759243920000,"o":113472,"h":113470.1,"l":113383.9,"c":113442.1,"v":240900,"usd":2.12372721}
{"ts":1759243980000,"o":113442.1,"h":113461.9,"l":113390.1,"c":113443.4,"v":701300,"usd":6.18218821}
{"ts":1759244040000,"o":113443.4,"h":113520.9,"l":113423,"c":113520.9,"v":104700,"usd":0.92268903}
{"ts":1759244100000,"o":113520.9,"h":113532.7,"l":113472.1,"c":113472.1,"v":133300,"usd":1.17441611}
{"ts":1759244160000,"o":113472.1,"h":113604.9,"l":113472.1,"c":113563,"v":171500,"usd":1.51040493}
{"ts":1759244220000,"o":113563,"h":113577.9,"l":113541.9,"c":113577,"v":296000,"usd":2.60647301}
{"ts":1759244280000,"o":113577,"h":113638.6,"l":113574.9,"c":113600.2,"v":178400,"usd":1.57049349}
{"ts":1759244340000,"o":113600.2,"h":113615.9,"l":113571,"c":113607.1,"v":173000,"usd":1.52317577}
{"ts":1759244400000,"o":113607.1,"h":113631.6,"l":113586.1,"c":113611,"v":696900,"usd":6.13386724}
{"ts":1759244460000,"o":113611,"h":113603,"l":113543.5,"c":113543.5,"v":108200,"usd":0.95270435}
{"ts":1759244520000,"o":113543.5,"h":113573,"l":113530.1,"c":113545,"v":278700,"usd":2.45441433}
{"ts":1759244580000,"o":113545,"h":113589.9,"l":113460,"c":113471.1,"v":300200,"usd":2.64492177}
{"ts":1759244640000,"o":113471.1,"h":113485.7,"l":113435,"c":113454,"v":33800,"usd":0.29791601}
{"ts":1759244700000,"o":113454,"h":113473.9,"l":113380.8,"c":113473.9,"v":274700,"usd":2.42228558}
{"ts":1759244760000,"o":113473.9,"h":113500,"l":113431.8,"c":113439,"v":46600,"usd":0.41068477}
{"ts":1759244820000,"o":113439,"h":113435,"l":113388.1,"c":113393.2,"v":289100,"usd":2.54961584}
{"ts":1759244880000,"o":113393.2,"h":113388,"l":113357.1,"c":113379,"v":294300,"usd":2.59595694}
{"ts":1759244940000,"o":113379,"h":113384.9,"l":113359.8,"c":113361,"v":21600,"usd":0.19053456}
{"ts":1759245000000,"o":113361,"h":113382,"l":113314.5,"c":113378.9,"v":49600,"usd":0.43753105}
{"ts":1759245060000,"o":113378.9,"h":113395,"l":113262.6,"c":113291,"v":258900,"usd":2.28387218}
{"ts":1759245120000,"o":113291,"h":113280,"l":113090.1,"c":113194.5,"v":1077700,"usd":9.52333594}
{"ts":1759245180000,"o":113194.5,"h":113241.6,"l":113155.8,"c":113215,"v":661300,"usd":5.84234335}
{"ts":1759245240000,"o":113215,"h":113253.9,"l":113219.3,"c":113250,"v":238100,"usd":2.10241717}
{"ts":1759245300000,"o":113250,"h":113265.3,"l":113220,"c":113220,"v":240200,"usd":2.12095103}
{"ts":1759245360000,"o":113220,"h":113299.6,"l":113180.1,"c":113229.9,"v":269800,"usd":2.38203225}
{"ts":1759245420000,"o":113229.9,"h":113262,"l":113170.1,"c":113262,"v":87200,"usd":0.7700685}
{"ts":1759245480000,"o":113262,"h":113262.9,"l":113226.8,"c":113234,"v":85900,"usd":0.75843475}
{"ts":1759245540000,"o":113234,"h":113249,"l":113218,"c":113229.4,"v":159300,"usd":1.40697063}
{"ts":1759245600000,"o":113229.4,"h":113228,"l":113090.3,"c":113123.6,"v":501400,"usd":4.43067266}
{"ts":1759245660000,"o":113123.6,"h":113145.9,"l":113014,"c":113081.7,"v":832100,"usd":7.35834622}
{"ts":1759245720000,"o":113081.7,"h":113119.8,"l":113070.1,"c":113081.6,"v":312200,"usd":2.76052691}
{"ts":1759245780000,"o":113081.6,"h":113094,"l":113061,"c":113087.5,"v":76600,"usd":0.67737206}
{"ts":1759245840000,"o":113087.5,"h":113124.8,"l":113052,"c":113074,"v":83900,"usd":0.74181885}
{"ts":1759245900000,"o":113074,"h":113143,"l":113062.7,"c":113143,"v":399800,"usd":3.53536111}
{"ts":1759245960000,"o":113143,"h":113169.9,"l":113091.2,"c":113103,"v":41000,"usd":0.36238874}
{"ts":1759246020000,"o":113103,"h":113102,"l":112960.1,"c":112964.6,"v":787100,"usd":6.96417806}
{"ts":1759246080000,"o":112964.6,"h":113010.2,"l":112917.9,"c":112999.9,"v":1013900,"usd":8.97620108}
{"ts":1759246140000,"o":112999.9,"h":112996,"l":112975.7,"c":112980,"v":64100,"usd":0.5673357}
{"ts":1759246200000,"o":112980,"h":113047.6,"l":112980,"c":113036,"v":270700,"usd":2.39509775}
{"ts":1759246260000,"o":113036,"h":113134.3,"l":113037.2,"c":113134.3,"v":84900,"usd":0.75067127}
{"ts":1759246320000,"o":113134.3,"h":113190,"l":113112,"c":113190,"v":285500,"usd":2.52337538}
{"ts":1759246380000,"o":113190,"h":113230.2,"l":113189,"c":113200.1,"v":60900,"usd":0.53797623}
{"ts":1759246440000,"o":113200.1,"h":113200,"l":113167,"c":113181.1,"v":74200,"usd":0.65551284}
{"ts":1759246500000,"o":113181.1,"h":113240,"l":113173,"c":113240,"v":26600,"usd":0.23498658}
{"ts":1759246560000,"o":113240,"h":113262.7,"l":113093.1,"c":113107,"v":607400,"usd":5.36782933}
{"ts":1759246620000,"o":113107,"h":113126.8,"l":113081.2,"c":113094.4,"v":671600,"usd":5.93889968}
{"ts":1759246680000,"o":113094.4,"h":113156.3,"l":113102.9,"c":113156,"v":261300,"usd":2.31014293}
{"ts":1759246740000,"o":113156,"h":113143,"l":113051.3,"c":113062,"v":127400,"usd":1.12657775}
{"ts":1759246800000,"o":113062,"h":113067.2,"l":113026,"c":113026,"v":81100,"usd":0.7173924}
{"ts":1759246860000,"o":113026,"h":113080.3,"l":113017.6,"c":113080.3,"v":241000,"usd":2.1316938}
{"ts":1759246920000,"o":113080.3,"h":113105.2,"l":113056.1,"c":113056.1,"v":33600,"usd":0.29714119}
{"ts":1759246980000,"o":113056.1,"h":113120,"l":113040.1,"c":113120,"v":282000,"usd":2.49422333}
{"ts":1759247040000,"o":113120,"h":113157,"l":113042.1,"c":113042.1,"v":427400,"usd":3.77936067}
{"ts":1759247100000,"o":113042.1,"h":113052,"l":112978.1,"c":113052,"v":99900,"usd":0.88403264}
{"ts":1759247160000,"o":113052,"h":113076.9,"l":113041,"c":113076.8,"v":113000,"usd":0.99949374}
{"ts":1759247220000,"o":113076.8,"h":113077,"l":113000.1,"c":113018.1,"v":313300,"usd":2.77212669}
{"ts":1759247280000,"o":113018.1,"h":113027.4,"l":112984.9,"c":113010.2,"v":54400,"usd":0.48141864}
{"ts":1759247340000,"o":113010.2,"h":113010.2,"l":112966.3,"c":113010,"v":256600,"usd":2.27119403}
{"ts":1759247400000,"o":113010,"h":113100,"l":113010,"c":113100,"v":72300,"usd":0.63942054}
{"ts":1759247460000,"o":113100,"h":113160.9,"l":113108.4,"c":113160.9,"v":273500,"usd":2.41724054}
{"ts":1759247520000,"o":113160.9,"h":113170,"l":113146,"c":113161.9,"v":83700,"usd":0.73965039}
{"ts":1759247580000,"o":113161.9,"h":113193.8,"l":113130,"c":113187.5,"v":81400,"usd":0.71936828}
{"ts":1759247640000,"o":113187.5,"h":113210.8,"l":113153.3,"c":113153.4,"v":159000,"usd":1.40500779}
{"ts":1759247700000,"o":113153.4,"h":113153.3,"l":113102.2,"c":113116,"v":84800,"usd":0.74965344}
{"ts":1759247760000,"o":113116,"h":113134,"l":113069.1,"c":113069.1,"v":384400,"usd":3.39856806}
{"ts":1759247820000,"o":113069.1,"h":113075.1,"l":113057.2,"c":113057.2,"v":76000,"usd":0.67213413}
{"ts":1759247880000,"o":113057.2,"h":113122,"l":113063.5,"c":113122,"v":141900,"usd":1.25476247}
{"ts":1759247940000,"o":113122,"h":113176.1,"l":113110,"c":113110,"v":171400,"usd":1.51478389}
{"ts":1759248000000,"o":113110,"h":113105.5,"l":113090,"c":113097.9,"v":196000,"usd":1.73303333}
{"ts":1759248060000,"o":113097.9,"h":113112,"l":113070,"c":113070,"v":65700,"usd":0.58097218}
{"ts":1759248120000,"o":113070,"h":113145,"l":113048.8,"c":113145,"v":132400,"usd":1.17077422}
{"ts":1759248180000,"o":113145,"h":113153,"l":113121.3,"c":113136.7,"v":28900,"usd":0.25542529}
{"ts":1759248240000,"o":113136.7,"h":113157,"l":113134,"c":113134,"v":169900,"usd":1.5014917}
{"ts":1759248300000,"o":113134,"h":113148.7,"l":113088.2,"c":113102,"v":198700,"usd":1.75623672}
{"ts":1759248360000,"o":113102,"h":113159.9,"l":113070.1,"c":113140,"v":129700,"usd":1.14644442}
{"ts":1759248420000,"o":113140,"h":113171.5,"l":113138,"c":113150,"v":260400,"usd":2.30159471}
{"ts":1759248480000,"o":113150,"h":113161,"l":113126.1,"c":113161,"v":191600,"usd":1.69350938}
{"ts":1759248540000,"o":113161,"h":113171,"l":113126,"c":113136,"v":456400,"usd":4.03391521}
{"ts":1759248600000,"o":113136,"h":113180,"l":113100.1,"c":113127,"v":293600,"usd":2.59481267}
{"ts":1759248660000,"o":113127,"h":113126.9,"l":113054.3,"c":113070.3,"v":83000,"usd":0.73391274}
{"ts":1759248720000,"o":113070.3,"h":113103.9,"l":113057.9,"c":113093,"v":112300,"usd":0.99316576}
{"ts":1759248780000,"o":113093,"h":113089,"l":113046,"c":113046,"v":154200,"usd":1.36388626}
{"ts":1759248840000,"o":113046,"h":113046.9,"l":112976,"c":112993,"v":193300,"usd":1.71026285}
{"ts":1759248900000,"o":112993,"h":113052,"l":112994,"c":113052,"v":156100,"usd":1.38089208}
{"ts":1759248960000,"o":113052,"h":113109.8,"l":113052.6,"c":113080,"v":176200,"usd":1.55807883}
{"ts":1759249020000,"o":113080,"h":113081.1,"l":113006.5,"c":113044,"v":64200,"usd":0.56803295}
{"ts":1759249080000,"o":113044,"h":113049.9,"l":113028,"c":113030,"v":17400,"usd":0.15394006}
{"ts":1759249140000,"o":113030,"h":113084.5,"l":113039.4,"c":113084.5,"v":128500,"usd":1.1366711}
{"ts":1759249200000,"o":113084.5,"h":113123.5,"l":113085,"c":113109,"v":54700,"usd":0.48361399}
{"ts":1759249260000,"o":113109,"h":113134.9,"l":113023.6,"c":113082,"v":51300,"usd":0.45362091}
{"ts":1759249320000,"o":113082,"h":113276.5,"l":113085.6,"c":113273.4,"v":481400,"usd":4.25418641}
{"ts":1759249380000,"o":113273.4,"h":113276.3,"l":113211.6,"c":113222.9,"v":71200,"usd":0.62872355}
{"ts":1759249440000,"o":113222.9,"h":113219,"l":113181,"c":113190.2,"v":186500,"usd":1.64766915}
{"ts":1759249500000,"o":113190.2,"h":113190,"l":113131.6,"c":113132,"v":270100,"usd":2.38670618}
{"ts":1759249560000,"o":113132,"h":113178.2,"l":113075.6,"c":113087.1,"v":448600,"usd":3.96609207}
{"ts":1759249620000,"o":113087.1,"h":113075.6,"l":113038.6,"c":113038.6,"v":148100,"usd":1.30993166}
{"ts":1759249680000,"o":113038.6,"h":113049.9,"l":113030,"c":113035.3,"v":55100,"usd":0.48745426}
{"ts":1759249740000,"o":113035.3,"h":113089.1,"l":113048,"c":113089,"v":17700,"usd":0.15654596}
{"ts":1759249800000,"o":113089,"h":113089,"l":113038,"c":113040.1,"v":180900,"usd":1.5998639}
{"ts":1759249860000,"o":113040.1,"h":113079.9,"l":113054.8,"c":113074.1,"v":20900,"usd":0.18484973}
{"ts":1759249920000,"o":113074.1,"h":113070,"l":113020,"c":113020.9,"v":175900,"usd":1.55615809}
{"ts":1759249980000,"o":113020.9,"h":113020.9,"l":112978.6,"c":112978.6,"v":190000,"usd":1.681215}
{"ts":1759250040000,"o":112978.6,"h":113003,"l":112948.5,"c":112948.5,"v":146200,"usd":1.29409567}
{"ts":1759250100000,"o":112948.5,"h":112951.9,"l":112940,"c":112940,"v":129300,"usd":1.1447486}
{"ts":1759250160000,"o":112940,"h":112947,"l":112920.1,"c":112944,"v":39800,"usd":0.35242368}
{"ts":1759250220000,"o":112944,"h":112975.9,"l":112942.1,"c":112972,"v":39800,"usd":0.35230499}
{"ts":1759250280000,"o":112972,"h":112974.9,"l":112956,"c":112956,"v":90700,"usd":0.80293541}
{"ts":1759250340000,"o":112956,"h":112951.9,"l":112901.1,"c":112910.9,"v":178300,"usd":1.57886818}
{"ts":1759250400000,"o":112910.9,"h":112929,"l":112901.1,"c":112929,"v":132300,"usd":1.17176966}
{"ts":1759250460000,"o":112929,"h":112928.9,"l":112913.1,"c":112919,"v":76800,"usd":0.68014967}
{"ts":1759250520000,"o":112919,"h":112912,"l":112787.7,"c":112831.9,"v":1232400,"usd":10.92104918}
{"ts":1759250580000,"o":112831.9,"h":112840,"l":112780.1,"c":112803,"v":93800,"usd":0.83156064}
{"ts":1759250640000,"o":112803,"h":112842,"l":112814.7,"c":112832,"v":38500,"usd":0.34121366}
{"ts":1759250700000,"o":112832,"h":112919.9,"l":112843,"c":112917,"v":119000,"usd":1.05392815}
{"ts":1759250760000,"o":112917,"h":112950,"l":112885,"c":112927,"v":82900,"usd":0.73412937}
{"ts":1759250820000,"o":112927,"h":112938,"l":112861,"c":112861,"v":23600,"usd":0.20904372}
{"ts":1759250880000,"o":112861,"h":112859.8,"l":112831.1,"c":112849.7,"v":11800,"usd":0.10456824}
{"ts":1759250940000,"o":112849.7,"h":112849,"l":112813,"c":112813,"v":150300,"usd":1.3319542}
{"ts":1759251000000,"o":112813,"h":112869.9,"l":112805.8,"c":112869,"v":126300,"usd":1.11913499}
{"ts":1759251060000,"o":112869,"h":112879.9,"l":112835.1,"c":112835.1,"v":42600,"usd":0.37746164}
{"ts":1759251120000,"o":112835.1,"h":112848.8,"l":112831.1,"c":112845,"v":153200,"usd":1.35763065}
{"ts":1759251180000,"o":112845,"h":112862,"l":112831.1,"c":112859.1,"v":36900,"usd":0.32698805}
{"ts":1759251240000,"o":112859.1,"h":112892.6,"l":112822.4,"c":112822.4,"v":33900,"usd":0.30039129}
{"ts":1759251300000,"o":112822.4,"h":112822.4,"l":112783.5,"c":112794.2,"v":135600,"usd":1.20192594}
{"ts":1759251360000,"o":112794.2,"h":112813.6,"l":112783.1,"c":112807,"v":19500,"usd":0.17287626}
{"ts":1759251420000,"o":112807,"h":112810,"l":112773.1,"c":112773.1,"v":56900,"usd":0.50448852}
{"ts":1759251480000,"o":112773.1,"h":112810.9,"l":112773.1,"c":112810.9,"v":175800,"usd":1.55886709}
{"ts":1759251540000,"o":112810.9,"h":112811,"l":112776.1,"c":112783.4,"v":45800,"usd":0.40604459}
{"ts":1759251600000,"o":112783.4,"h":112853,"l":112800,"c":112824.1,"v":153900,"usd":1.36407517}
{"ts":1759251660000,"o":112824.1,"h":112854,"l":112795,"c":112854,"v":158600,"usd":1.40552532}
{"ts":1759251720000,"o":112854,"h":112869.4,"l":112826,"c":112869.4,"v":23800,"usd":0.21089733}
{"ts":1759251780000,"o":112869.4,"h":112908.4,"l":112869.6,"c":112889.1,"v":154800,"usd":1.37105501}
{"ts":1759251840000,"o":112889.1,"h":112905,"l":112890,"c":112903.4,"v":107500,"usd":0.95225027}
{"ts":1759251900000,"o":112903.4,"h":112999.9,"l":112903.4,"c":112966.6,"v":532100,"usd":4.71070608}
{"ts":1759251960000,"o":112966.6,"h":113088.8,"l":112968.3,"c":113088.8,"v":55700,"usd":0.49273694}
{"ts":1759252020000,"o":113088.8,"h":113171.8,"l":113088.9,"c":113130.2,"v":372900,"usd":3.29649971}
{"ts":1759252080000,"o":113130.2,"h":113141.5,"l":113103.1,"c":113117.6,"v":71800,"usd":0.63466263}
{"ts":1759252140000,"o":113117.6,"h":113117.7,"l":113098,"c":113098,"v":150000,"usd":1.32609793}
{"ts":1759252200000,"o":113098,"h":113109.1,"l":113065.7,"c":113065.7,"v":13600,"usd":0.12025866}
{"ts":1759252260000,"o":113065.7,"h":113097.9,"l":113050.5,"c":113080,"v":117700,"usd":1.04102167}
{"ts":1759252320000,"o":113080,"h":113070,"l":113017.2,"c":113053.4,"v":490700,"usd":4.34131982}
{"ts":1759252380000,"o":113053.4,"h":113092,"l":113057.2,"c":113092,"v":22700,"usd":0.20074964}
{"ts":1759252440000,"o":113092,"h":113107,"l":113038.1,"c":113038.2,"v":235600,"usd":2.08327054}
{"ts":1759252500000,"o":113038.2,"h":113113,"l":113038.2,"c":113113,"v":162000,"usd":1.43292842}
{"ts":1759252560000,"o":113113,"h":113129.6,"l":113113,"c":113125,"v":122600,"usd":1.08379019}
{"ts":1759252620000,"o":113125,"h":113175.6,"l":113113.8,"c":113113.8,"v":207400,"usd":1.83303362}
{"ts":1759252680000,"o":113113.8,"h":113224.5,"l":113116,"c":113208,"v":320900,"usd":2.83463409}
{"ts":1759252740000,"o":113208,"h":113205,"l":113141.4,"c":113175.9,"v":194700,"usd":1.7205559}
{"ts":1759252800000,"o":113175.9,"h":113199.8,"l":113158.7,"c":113199.8,"v":97300,"usd":0.85971748}
{"ts":1759252860000,"o":113199.8,"h":113261.9,"l":113201,"c":113261.9,"v":224200,"usd":1.98012775}
{"ts":1759252920000,"o":113261.9,"h":113298.7,"l":113228,"c":113228,"v":640200,"usd":5.65161249}
{"ts":1759252980000,"o":113228,"h":113223.4,"l":113141.1,"c":113160.2,"v":35600,"usd":0.31456922}
{"ts":1759253040000,"o":113160.2,"h":113193,"l":113135,"c":113166.2,"v":43900,"usd":0.38795266}
{"ts":1759253100000,"o":113166.2,"h":113224.5,"l":113172,"c":113224.5,"v":326700,"usd":2.88625908}
{"ts":1759253160000,"o":113224.5,"h":113284,"l":113224.6,"c":113265.1,"v":128500,"usd":1.13450572}
{"ts":1759253220000,"o":113265.1,"h":113265,"l":113163.2,"c":113199,"v":522700,"usd":4.61731094}
{"ts":1759253280000,"o":113199,"h":113201,"l":113140.6,"c":113173.8,"v":311100,"usd":2.74896922}
{"ts":1759253340000,"o":113173.8,"h":113186.9,"l":113136.5,"c":113186.9,"v":106500,"usd":0.94111345}
{"ts":1759253400000,"o":113186.9,"h":113222,"l":113187,"c":113222,"v":46200,"usd":0.4081306}
{"ts":1759253460000,"o":113222,"h":113221.9,"l":113186.1,"c":113203,"v":237700,"usd":2.09964298}
{"ts":1759253520000,"o":113203,"h":113207,"l":113140.1,"c":113207,"v":44800,"usd":0.39586086}
{"ts":1759253580000,"o":113207,"h":113222,"l":113208,"c":113215,"v":4230800,"usd":37.3673523}
{"ts":1759253640000,"o":113215,"h":113222,"l":113215,"c":113222,"v":1055500,"usd":9.32238774}
{"ts":1759253700000,"o":113222,"h":113222,"l":113193.3,"c":113217.3,"v":107700,"usd":0.95130373}
{"ts":1759253760000,"o":113217.3,"h":113222,"l":113205,"c":113222,"v":1173100,"usd":10.36106431}
{"ts":1759253820000,"o":113222,"h":113222,"l":113211.8,"c":113212,"v":1555000,"usd":13.73410432}
{"ts":1759253880000,"o":113212,"h":113260.5,"l":113214,"c":113260.5,"v":4196500,"usd":37.0633409}
{"ts":1759253940000,"o":113260.5,"h":113356.5,"l":113260.5,"c":113313.7,"v":255400,"usd":2.25378563}
{"ts":1759254000000,"o":113313.7,"h":113399.8,"l":113312,"c":113364,"v":279600,"usd":2.46643216}
{"ts":1759254060000,"o":113364,"h":113400,"l":113364.1,"c":113400,"v":285000,"usd":2.51333598}
{"ts":1759254120000,"o":113400,"h":113444,"l":113400,"c":113444,"v":1437600,"usd":12.67304666}
{"ts":1759254180000,"o":113444,"h":113470.4,"l":113443.9,"c":113470.4,"v":1001900,"usd":8.83159675}
{"ts":1759254240000,"o":113470.4,"h":113470.4,"l":113366,"c":113368,"v":613800,"usd":5.41129957}
{"ts":1759254300000,"o":113368,"h":113367.9,"l":113232.7,"c":113259,"v":209800,"usd":1.8518173}
{"ts":1759254360000,"o":113259,"h":113260.9,"l":113202.2,"c":113235.1,"v":147400,"usd":1.301713}
{"ts":1759254420000,"o":113235.1,"h":113264.4,"l":113192.4,"c":113242,"v":237500,"usd":2.09757849}
{"ts":1759254480000,"o":113242,"h":113258,"l":113215.1,"c":113250,"v":133300,"usd":1.17716136}
{"ts":1759254540000,"o":113250,"h":113249.1,"l":113192.7,"c":113205,"v":153500,"usd":1.35587975}
{"ts":1759254600000,"o":113205,"h":113240.4,"l":113192.7,"c":113240.4,"v":295500,"usd":2.61021309}
{"ts":1759254660000,"o":113240.4,"h":113350.3,"l":113240.8,"c":113310,"v":84000,"usd":0.74140418}
{"ts":1759254720000,"o":113310,"h":113340,"l":113300,"c":113336.1,"v":45400,"usd":0.40063132}
{"ts":1759254780000,"o":113336.1,"h":113364.5,"l":113322,"c":113361,"v":197000,"usd":1.73831164}
{"ts":1759254840000,"o":113361,"h":113355,"l":113322.1,"c":113337.9,"v":90600,"usd":0.79933799}
{"ts":1759254900000,"o":113337.9,"h":113338.9,"l":113302.5,"c":113307,"v":252800,"usd":2.2308584}
{"ts":1759254960000,"o":113307,"h":113333.9,"l":113275.7,"c":113314,"v":85600,"usd":0.75547608}
{"ts":1759255020000,"o":113314,"h":113314.9,"l":113222,"c":113222,"v":58600,"usd":0.51728293}
{"ts":1759255080000,"o":113222,"h":113270,"l":113222,"c":113270,"v":79600,"usd":0.70293261}
{"ts":1759255140000,"o":113270,"h":113269.9,"l":113221,"c":113241,"v":44300,"usd":0.39122409}
{"ts":1759255200000,"o":113241,"h":113221,"l":113209,"c":113209.9,"v":37100,"usd":0.32770285}
{"ts":1759255260000,"o":113209.9,"h":113248.2,"l":113143,"c":113157,"v":554400,"usd":4.89816315}
{"ts":1759255320000,"o":113157,"h":113195,"l":113156,"c":113195,"v":103200,"usd":0.91190135}
{"ts":1759255380000,"o":113195,"h":113205.3,"l":113178,"c":113181.9,"v":54700,"usd":0.48324422}
{"ts":1759255440000,"o":113181.9,"h":113208.9,"l":113145,"c":113189,"v":123000,"usd":1.08681603}
{"ts":1759255500000,"o":113189,"h":113189.1,"l":113140,"c":113188,"v":751600,"usd":6.6424786}
{"ts":1759255560000,"o":113188,"h":113220,"l":113186.1,"c":113220,"v":205400,"usd":1.81444616}
{"ts":1759255620000,"o":113220,"h":113275,"l":113220,"c":113232,"v":486900,"usd":4.29930796}
{"ts":1759255680000,"o":113232,"h":113270.6,"l":113226.6,"c":113247,"v":221200,"usd":1.95339493}
{"ts":1759255740000,"o":113247,"h":113244,"l":113210,"c":113244,"v":85900,"usd":0.75866531}
{"ts":1759255800000,"o":113244,"h":113292,"l":113245,"c":113282,"v":159800,"usd":1.41061468}
{"ts":1759255860000,"o":113282,"h":113364.3,"l":113293,"c":113364.3,"v":235100,"usd":2.07420516}
{"ts":1759255920000,"o":113364.3,"h":113399,"l":113364.2,"c":113399,"v":270100,"usd":2.38224742}
{"ts":1759255980000,"o":113399,"h":113484,"l":113393.1,"c":113425,"v":272600,"usd":2.40291363}
{"ts":1759256040000,"o":113425,"h":113468.9,"l":113424.9,"c":113461,"v":158200,"usd":1.3943702}
{"ts":1759256100000,"o":113461,"h":113468,"l":113467.9,"c":113467.9,"v":2400,"usd":0.02115144}
{"ts":1759256160000,"o":113467.9,"h":113499.9,"l":113454.5,"c":113487.9,"v":858300,"usd":7.56396861}
{"ts":1759256220000,"o":113487.9,"h":113487.9,"l":113433.4,"c":113445,"v":707200,"usd":6.23284962}
{"ts":1759256280000,"o":113445,"h":113444.9,"l":113398.1,"c":113419,"v":479100,"usd":4.2240288}
{"ts":1759256340000,"o":113419,"h":113419,"l":113372.6,"c":113389.9,"v":125800,"usd":1.10948492}
{"ts":1759256400000,"o":113389.9,"h":113416.4,"l":113390,"c":113404.2,"v":143500,"usd":1.26543513}
{"ts":1759256460000,"o":113404.2,"h":113404.2,"l":113336.6,"c":113344,"v":132500,"usd":1.16873572}
{"ts":1759256520000,"o":113344,"h":113355.3,"l":113335,"c":113335,"v":19200,"usd":0.16939258}
{"ts":1759256580000,"o":113335,"h":113358,"l":113323.2,"c":113323.2,"v":48500,"usd":0.42791092}
{"ts":1759256640000,"o":113323.2,"h":113393.2,"l":113308.5,"c":113393.2,"v":201200,"usd":1.77558736}
{"ts":1759256700000,"o":113393.2,"h":113449.5,"l":113394,"c":113441.9,"v":96300,"usd":0.84891391}
{"ts":1759256760000,"o":113441.9,"h":113443,"l":113431,"c":113431,"v":39500,"usd":0.34820506}
{"ts":1759256820000,"o":113431,"h":113459.9,"l":113417.6,"c":113417.6,"v":37500,"usd":0.33058009}
{"ts":1759256880000,"o":113417.6,"h":113410.1,"l":113410,"c":113410,"v":4000,"usd":0.0352704}
{"ts":1759256940000,"o":113410,"h":113436.9,"l":113410.1,"c":113428.5,"v":285200,"usd":2.51452609}
{"ts":1759257000000,"o":113428.5,"h":113425,"l":113425,"c":113425,"v":12400,"usd":0.10932336}
{"ts":1759257060000,"o":113425,"h":113451,"l":113425,"c":113446,"v":205900,"usd":1.81516332}
{"ts":1759257120000,"o":113446,"h":113446,"l":113403,"c":113403,"v":92700,"usd":0.81727888}
{"ts":1759257180000,"o":113403,"h":113403,"l":113333,"c":113349,"v":230400,"usd":2.03237921}
{"ts":1759257240000,"o":113349,"h":113340,"l":113298.4,"c":113298.4,"v":260800,"usd":2.30145864}
{"ts":1759257300000,"o":113298.4,"h":113339,"l":113292.5,"c":113339,"v":106300,"usd":0.93815801}
{"ts":1759257360000,"o":113339,"h":113391.3,"l":113334,"c":113391.3,"v":66500,"usd":0.58669445}
{"ts":1759257420000,"o":113391.3,"h":113392,"l":113374.9,"c":113382,"v":48500,"usd":0.42775317}
{"ts":1759257480000,"o":113382,"h":113409.9,"l":113381,"c":113387,"v":136800,"usd":1.2064572}
{"ts":1759257540000,"o":113387,"h":113390,"l":113385.5,"c":113390,"v":28000,"usd":0.24694472}
{"ts":1759257600000,"o":113390,"h":113394,"l":113389.1,"c":113394,"v":40900,"usd":0.36070397}
{"ts":1759257660000,"o":113394,"h":113439.9,"l":113367.7,"c":113367.7,"v":308500,"usd":2.72031185}
{"ts":1759257720000,"o":113367.7,"h":113368.9,"l":113349.1,"c":113368.9,"v":64300,"usd":0.56726373}
{"ts":1759257780000,"o":113368.9,"h":113432,"l":113369,"c":113400,"v":143100,"usd":1.26178223}
{"ts":1759257840000,"o":113400,"h":113412,"l":113400,"c":113412,"v":158900,"usd":1.40122582}
{"ts":1759257900000,"o":113412,"h":113411,"l":113411,"c":113411,"v":500,"usd":0.00440875}
{"ts":1759257960000,"o":113411,"h":113454.4,"l":113411.1,"c":113441,"v":187400,"usd":1.6519218}
{"ts":1759258020000,"o":113441,"h":113441,"l":113429,"c":113435,"v":121600,"usd":1.07199165}
{"ts":1759258080000,"o":113435,"h":113458.9,"l":113435,"c":113458.9,"v":44900,"usd":0.39576442}
{"ts":1759258140000,"o":113458.9,"h":113459,"l":113458.9,"c":113459,"v":13300,"usd":0.11722354}
{"ts":1759258200000,"o":113459,"h":113486.9,"l":113459,"c":113486.9,"v":171500,"usd":1.51154899}
{"ts":1759258260000,"o":113486.9,"h":113500,"l":113486.9,"c":113495.9,"v":143000,"usd":1.25994002}
{"ts":1759258320000,"o":113495.9,"h":113495.8,"l":113475.7,"c":113479.9,"v":248900,"usd":2.19325995}
{"ts":1759258380000,"o":113479.9,"h":113539.3,"l":113480,"c":113521,"v":338000,"usd":2.97786882}
{"ts":1759258440000,"o":113521,"h":113635.1,"l":113521,"c":113606,"v":847200,"usd":7.45700737}
{"ts":1759258500000,"o":113606,"h":113608.9,"l":113558.6,"c":113574,"v":579900,"usd":5.10543663}
{"ts":1759258560000,"o":113574,"h":113620,"l":113559.6,"c":113620,"v":120300,"usd":1.05917244}
{"ts":1759258620000,"o":113620,"h":113619.9,"l":113607.1,"c":113618.9,"v":145300,"usd":1.2789622}
{"ts":1759258680000,"o":113618.9,"h":113655.9,"l":113619,"c":113655.9,"v":244700,"usd":2.15341052}
{"ts":1759258740000,"o":113655.9,"h":113655.9,"l":113655.8,"c":113655.9,"v":9400,"usd":0.0827059}
{"ts":1759258800000,"o":113655.9,"h":113655.9,"l":113645.4,"c":113655,"v":119500,"usd":1.05149144}
{"ts":1759258860000,"o":113655,"h":113721.6,"l":113656,"c":113693.8,"v":513000,"usd":4.51213251}
{"ts":1759258920000,"o":113693.8,"h":113788.7,"l":113696,"c":113788.7,"v":299400,"usd":2.63210171}
{"ts":1759258980000,"o":113788.7,"h":113853.8,"l":113788.7,"c":113853.8,"v":651500,"usd":5.7248184}
{"ts":1759259040000,"o":113853.8,"h":113869.5,"l":113779,"c":113838,"v":941400,"usd":8.26925106}
{"ts":1759259100000,"o":113838,"h":113843,"l":113838,"c":113843,"v":51900,"usd":0.45589905}
{"ts":1759259160000,"o":113843,"h":113843,"l":113781.1,"c":113801,"v":350800,"usd":3.0818939}
{"ts":1759259220000,"o":113801,"h":113801,"l":113672.8,"c":113699.9,"v":1261100,"usd":11.08677554}
{"ts":1759259280000,"o":113699.9,"h":113710.9,"l":113655.4,"c":113707,"v":271300,"usd":2.38644534}
{"ts":1759259340000,"o":113707,"h":113731,"l":113682.7,"c":113731,"v":91100,"usd":0.80121964}
{"ts":1759259400000,"o":113731,"h":113757,"l":113731,"c":113753.1,"v":60200,"usd":0.52923237}
{"ts":1759259460000,"o":113753.1,"h":113800,"l":113754,"c":113799,"v":158000,"usd":1.38864883}
{"ts":1759259520000,"o":113799,"h":113799,"l":113785,"c":113785,"v":12000,"usd":0.105457}
{"ts":1759259580000,"o":113785,"h":113785,"l":113731.1,"c":113731.1,"v":277000,"usd":2.43510948}
{"ts":1759259640000,"o":113731.1,"h":113749,"l":113729.8,"c":113748.9,"v":336000,"usd":2.95435689}
{"ts":1759259700000,"o":113748.9,"h":113813.9,"l":113749,"c":113813.9,"v":354200,"usd":3.1130143}
{"ts":1759259760000,"o":113813.9,"h":113897,"l":113792.1,"c":113846,"v":1515400,"usd":13.31112791}
{"ts":1759259820000,"o":113846,"h":113876,"l":113792,"c":113792,"v":230800,"usd":2.02733451}
{"ts":1759259880000,"o":113792,"h":113803,"l":113744.4,"c":113744.4,"v":144100,"usd":1.2664038}
{"ts":1759259940000,"o":113744.4,"h":113756,"l":113744.3,"c":113756,"v":76100,"usd":0.66903687}
{"ts":1759260000000,"o":113756,"h":113777,"l":113756,"c":113774,"v":98200,"usd":0.86320699}
{"ts":1759260060000,"o":113774,"h":113852.6,"l":113774,"c":113852.6,"v":16500,"usd":0.144994}
{"ts":1759260120000,"o":113852.6,"h":113916.5,"l":113852.9,"c":113916.4,"v":325400,"usd":2.85699023}
{"ts":1759260180000,"o":113916.4,"h":113930,"l":113888.7,"c":113891,"v":220100,"usd":1.93218039}
{"ts":1759260240000,"o":113891,"h":113907.1,"l":113870,"c":113870,"v":334100,"usd":2.93333942}
{"ts":1759260300000,"o":113870,"h":113869.1,"l":113837.9,"c":113837.9,"v":146100,"usd":1.28323174}
{"ts":1759260360000,"o":113837.9,"h":113842,"l":113812.3,"c":113842,"v":329800,"usd":2.89752508}
{"ts":1759260420000,"o":113842,"h":113869,"l":113844,"c":113869,"v":122300,"usd":1.07424274}
{"ts":1759260480000,"o":113869,"h":113869,"l":113868.9,"c":113869,"v":17600,"usd":0.1545632}
{"ts":1759260540000,"o":113869,"h":113870,"l":113869,"c":113870,"v":51200,"usd":0.44963796}
{"ts":1759260600000,"o":113870,"h":113880,"l":113858.8,"c":113880,"v":243000,"usd":2.13408099}
{"ts":1759260660000,"o":113880,"h":113988.2,"l":113880,"c":113957.7,"v":508000,"usd":4.45750966}
{"ts":1759260720000,"o":113957.7,"h":114168.7,"l":113953,"c":114161.5,"v":2484600,"usd":21.77850948}
{"ts":1759260780000,"o":114161.5,"h":114175.9,"l":114120,"c":114120.1,"v":1134600,"usd":9.93907631}
{"ts":1759260840000,"o":114120.1,"h":114120,"l":114031.9,"c":114050.3,"v":966200,"usd":8.47016545}
{"ts":1759260900000,"o":114050.3,"h":114060,"l":113989.7,"c":114060,"v":471000,"usd":4.13113394}
{"ts":1759260960000,"o":114060,"h":114150,"l":114054,"c":114150,"v":579800,"usd":5.08181897}
{"ts":1759261020000,"o":114150,"h":114185.9,"l":114149.9,"c":114180.9,"v":647400,"usd":5.66991619}
{"ts":1759261080000,"o":114180.9,"h":114196.4,"l":114119.4,"c":114121,"v":834400,"usd":7.30910958}
{"ts":1759261140000,"o":114121,"h":114130,"l":114100,"c":114120,"v":273200,"usd":2.39406076}
{"ts":1759261200000,"o":114120,"h":114120,"l":114023.1,"c":114059.4,"v":1020300,"usd":8.94459889}
{"ts":1759261260000,"o":114059.4,"h":114059.3,"l":113990,"c":114025,"v":181600,"usd":1.59276595}
{"ts":1759261320000,"o":114025,"h":114163.7,"l":114024.9,"c":114151.2,"v":586300,"usd":5.13832026}
{"ts":1759261380000,"o":114151.2,"h":114164,"l":114151,"c":114164,"v":138200,"usd":1.21060737}
{"ts":1759261440000,"o":114164,"h":114215,"l":114164,"c":114199,"v":249200,"usd":2.18199742}
{"ts":1759261500000,"o":114199,"h":114204,"l":114168.1,"c":114168.1,"v":160400,"usd":1.40461114}
{"ts":1759261560000,"o":114168.1,"h":114185.7,"l":114159,"c":114159,"v":130500,"usd":1.14304327}
{"ts":1759261620000,"o":114159,"h":114208,"l":114159.1,"c":114208,"v":42000,"usd":0.36783812}
{"ts":1759261680000,"o":114208,"h":114215,"l":114178,"c":114201,"v":200500,"usd":1.75570211}
{"ts":1759261740000,"o":114201,"h":114240,"l":114203,"c":114225.3,"v":381000,"usd":3.33530523}
{"ts":1759261800000,"o":114225.3,"h":114272,"l":114237.3,"c":114272,"v":661600,"usd":5.79030886}
{"ts":1759261860000,"o":114272,"h":114290,"l":114238.9,"c":114290,"v":447900,"usd":3.92001291}
{"ts":1759261920000,"o":114290,"h":114381,"l":114290,"c":114362,"v":1556400,"usd":13.61075922}
{"ts":1759261980000,"o":114362,"h":114381.6,"l":114349.1,"c":114381.6,"v":360300,"usd":3.15046087}
{"ts":1759262040000,"o":114381.6,"h":114451.5,"l":114362,"c":114433.9,"v":1283200,"usd":11.21509092}
{"ts":1759262100000,"o":114433.9,"h":114499.8,"l":114433.9,"c":114456,"v":858400,"usd":7.49822376}
{"ts":1759262160000,"o":114456,"h":114506.9,"l":114444.2,"c":114445.1,"v":1736300,"usd":15.16611883}
{"ts":1759262220000,"o":114445.1,"h":114445.1,"l":114308.3,"c":114327.9,"v":1178900,"usd":10.30752515}
{"ts":1759262280000,"o":114327.9,"h":114422.9,"l":114328,"c":114375,"v":453700,"usd":3.96660631}
{"ts":1759262340000,"o":114375,"h":114399.5,"l":114350,"c":114352.8,"v":382400,"usd":3.34358508}
{"ts":1759262400000,"o":114352.8,"h":114373.3,"l":114310,"c":114318.7,"v":624400,"usd":5.46097818}
{"ts":1759262460000,"o":114318.7,"h":114452,"l":114318.8,"c":114446.1,"v":922300,"usd":8.06174645}
{"ts":1759262520000,"o":114446.1,"h":114468.1,"l":114390.1,"c":114390.6,"v":729600,"usd":6.37607754}
{"ts":1759262580000,"o":114390.6,"h":114390.6,"l":114280.2,"c":114280.2,"v":1263100,"usd":11.04820791}
{"ts":1759262640000,"o":114280.2,"h":114280.2,"l":114209.2,"c":114219,"v":411400,"usd":3.60113698}
{"ts":1759262700000,"o":114219,"h":114280.9,"l":114200,"c":114280.9,"v":1022100,"usd":8.94836849}
{"ts":1759262760000,"o":114280.9,"h":114282,"l":114223.2,"c":114232.6,"v":307000,"usd":2.68683351}
{"ts":1759262820000,"o":114232.6,"h":114261,"l":114200.2,"c":114240.9,"v":525600,"usd":4.60146916}
{"ts":1759262880000,"o":114240.9,"h":114241,"l":114162.2,"c":114162.2,"v":316100,"usd":2.76821285}
{"ts":1759262940000,"o":114162.2,"h":114162.2,"l":114133,"c":114133,"v":257400,"usd":2.25504612}
{"ts":1759263000000,"o":114133,"h":114160,"l":114105,"c":114150,"v":629300,"usd":5.51376028}
{"ts":1759263060000,"o":114150,"h":114152,"l":114089.1,"c":114097.5,"v":682900,"usd":5.98490412}
{"ts":1759263120000,"o":114097.5,"h":114146,"l":114073.5,"c":114146,"v":474600,"usd":4.15970933}
{"ts":1759263180000,"o":114146,"h":114220,"l":114152,"c":114199,"v":101500,"usd":0.88898632}
{"ts":1759263240000,"o":114199,"h":114195,"l":114148,"c":114148,"v":156500,"usd":1.37090469}
{"ts":1759263300000,"o":114148,"h":114148,"l":114128,"c":114128,"v":97700,"usd":0.85597178}
{"ts":1759263360000,"o":114128,"h":114137,"l":114120.4,"c":114137,"v":17600,"usd":0.15421485}
{"ts":1759263420000,"o":114137,"h":114179.9,"l":114136.1,"c":114177,"v":157600,"usd":1.3803974}
{"ts":1759263480000,"o":114177,"h":114202,"l":114171,"c":114182.3,"v":151300,"usd":1.32513321}
{"ts":1759263540000,"o":114182.3,"h":114176,"l":114125.2,"c":114138.1,"v":220200,"usd":1.92894332}
{"ts":1759263600000,"o":114138.1,"h":114164,"l":114138,"c":114164,"v":34900,"usd":0.30574644}
{"ts":1759263660000,"o":114164,"h":114201.9,"l":114170,"c":114201.8,"v":19600,"usd":0.17164188}
{"ts":1759263720000,"o":114201.8,"h":114233.8,"l":114201.7,"c":114223,"v":834400,"usd":7.30606445}
{"ts":1759263780000,"o":114223,"h":114348.3,"l":114234,"c":114348.3,"v":176000,"usd":1.53943068}
{"ts":1759263840000,"o":114348.3,"h":114413.7,"l":114360,"c":114384,"v":125400,"usd":1.09628318}
{"ts":1759263900000,"o":114384,"h":114440,"l":114388,"c":114402.2,"v":129400,"usd":1.13090898}
{"ts":1759263960000,"o":114402.2,"h":114439.3,"l":114403,"c":114429.1,"v":128100,"usd":1.1194283}
{"ts":1759264020000,"o":114429.1,"h":114436,"l":114400,"c":114400,"v":145200,"usd":1.26909365}
{"ts":1759264080000,"o":114400,"h":114400,"l":114370,"c":114370,"v":104500,"usd":0.91360604}
{"ts":1759264140000,"o":114370,"h":114374,"l":114350,"c":114350,"v":157100,"usd":1.37364793}
{"ts":1759264200000,"o":114350,"h":114356,"l":114340,"c":114349,"v":171600,"usd":1.50067534}
{"ts":1759264260000,"o":114349,"h":114352,"l":114311.8,"c":114321,"v":529000,"usd":4.62716858}
{"ts":1759264320000,"o":114321,"h":114327,"l":114310,"c":114327,"v":151500,"usd":1.32527105}
{"ts":1759264380000,"o":114327,"h":114325,"l":114323,"c":114323,"v":8600,"usd":0.07522492}
{"ts":1759264440000,"o":114323,"h":114354,"l":114322.1,"c":114354,"v":219400,"usd":1.91892163}
{"ts":1759264500000,"o":114354,"h":114356,"l":114309.3,"c":114309.4,"v":187100,"usd":1.63644009}
{"ts":1759264560000,"o":114309.4,"h":114312,"l":114300,"c":114300.1,"v":153300,"usd":1.34111208}
{"ts":1759264620000,"o":114300.1,"h":114326.9,"l":114300.1,"c":114324,"v":42600,"usd":0.37266519}
{"ts":1759264680000,"o":114324,"h":114324.1,"l":114307,"c":114307,"v":42500,"usd":0.37177561}
{"ts":1759264740000,"o":114307,"h":114323.2,"l":114304,"c":114304,"v":68800,"usd":0.60188556}
{"ts":1759264800000,"o":114304,"h":114324,"l":114297.8,"c":114323,"v":79100,"usd":0.6920267}
{"ts":1759264860000,"o":114323,"h":114323.1,"l":114319,"c":114319,"v":13200,"usd":0.11546358}
{"ts":1759264920000,"o":114319,"h":114319,"l":114306,"c":114306,"v":9600,"usd":0.08397786}
{"ts":1759264980000,"o":114306,"h":114306,"l":114290,"c":114290,"v":57600,"usd":0.50393605}
{"ts":1759265040000,"o":114290,"h":114294,"l":114290,"c":114294,"v":55900,"usd":0.48910713}
{"ts":1759265100000,"o":114294,"h":114294,"l":114267.9,"c":114267.9,"v":157900,"usd":1.38168304}
{"ts":1759265160000,"o":114267.9,"h":114294,"l":114263.7,"c":114294,"v":75000,"usd":0.65636479}
{"ts":1759265220000,"o":114294,"h":114365.3,"l":114293.9,"c":114333.3,"v":146200,"usd":1.27884371}
{"ts":1759265280000,"o":114333.3,"h":114431.4,"l":114334,"c":114427,"v":419700,"usd":3.66949464}
{"ts":1759265340000,"o":114427,"h":114433.5,"l":114428,"c":114432,"v":41300,"usd":0.36091701}
{"ts":1759265400000,"o":114432,"h":114433.4,"l":114346,"c":114365,"v":310200,"usd":2.71141643}
{"ts":1759265460000,"o":114365,"h":114420.9,"l":114361,"c":114395.1,"v":44000,"usd":0.3846737}
{"ts":1759265520000,"o":114395.1,"h":114395,"l":114369,"c":114369,"v":236200,"usd":2.06490241}
{"ts":1759265580000,"o":114369,"h":114388,"l":114314.3,"c":114388,"v":315700,"usd":2.76081106}
{"ts":1759265640000,"o":114388,"h":114493.4,"l":114389,"c":114485,"v":1128700,"usd":9.86044085}
{"ts":1759265700000,"o":114485,"h":114677,"l":114478.1,"c":114666,"v":1238800,"usd":10.81084781}
{"ts":1759265760000,"o":114666,"h":114681.4,"l":114584,"c":114611.1,"v":494100,"usd":4.30957475}
{"ts":1759265820000,"o":114611.1,"h":114626,"l":114536,"c":114541,"v":410700,"usd":3.58417711}
{"ts":1759265880000,"o":114541,"h":114600.8,"l":114552.9,"c":114583.9,"v":74600,"usd":0.6510593}
{"ts":1759265940000,"o":114583.9,"h":114605,"l":114570,"c":114605,"v":166700,"usd":1.4547829}
{"ts":1759266000000,"o":114605,"h":114605,"l":114590.1,"c":114590.1,"v":84100,"usd":0.733901}
{"ts":1759266060000,"o":114590.1,"h":114685.2,"l":114590.2,"c":114685,"v":301400,"usd":2.62906997}
{"ts":1759266120000,"o":114685,"h":114711.4,"l":114645.4,"c":114645.4,"v":509400,"usd":4.44125093}
{"ts":1759266180000,"o":114645.4,"h":114696.6,"l":114608,"c":114696.6,"v":238600,"usd":2.0812754}
{"ts":1759266240000,"o":114696.6,"h":114696.5,"l":114670,"c":114684,"v":352700,"usd":3.07565894}
{"ts":1759266300000,"o":114684,"h":114732.2,"l":114686,"c":114717,"v":294900,"usd":2.57069873}
{"ts":1759266360000,"o":114717,"h":114720.8,"l":114669,"c":114674,"v":202300,"usd":1.76378294}
{"ts":1759266420000,"o":114674,"h":114695,"l":114682,"c":114695,"v":5900,"usd":0.05144504}
{"ts":1759266480000,"o":114695,"h":114703.9,"l":114667,"c":114693,"v":417400,"usd":3.63951652}
{"ts":1759266540000,"o":114693,"h":114698,"l":114693,"c":114696,"v":49900,"usd":0.43506057}
{"ts":1759266600000,"o":114696,"h":114707.1,"l":114695.9,"c":114707,"v":17700,"usd":0.15431225}
{"ts":1759266660000,"o":114707,"h":114707.1,"l":114670,"c":114670,"v":102500,"usd":0.89365082}
{"ts":1759266720000,"o":114670,"h":114670,"l":114594.2,"c":114594.2,"v":561100,"usd":4.8949237}
{"ts":1759266780000,"o":114594.2,"h":114594.9,"l":114471.7,"c":114485.9,"v":455100,"usd":3.9736038}
{"ts":1759266840000,"o":114485.9,"h":114485.9,"l":114430,"c":114444,"v":465900,"usd":4.07095327}
{"ts":1759266900000,"o":114444,"h":114440,"l":114336.3,"c":114341.1,"v":234600,"usd":2.05121588}
{"ts":1759266960000,"o":114341.1,"h":114467,"l":114351,"c":114467,"v":1179500,"usd":10.31068808}
{"ts":1759267020000,"o":114467,"h":114499.8,"l":114425.5,"c":114461.2,"v":96100,"usd":0.83949442}
{"ts":1759267080000,"o":114461.2,"h":114479.8,"l":114460.1,"c":114464,"v":188100,"usd":1.64317876}
{"ts":1759267140000,"o":114464,"h":114465,"l":114443,"c":114465,"v":38900,"usd":0.33986432}
{"ts":1759267200000,"o":114465,"h":114483.9,"l":114369,"c":114369,"v":140200,"usd":1.2249728}
{"ts":1759267260000,"o":114369,"h":114360,"l":114301.5,"c":114347,"v":898000,"usd":7.85411399}
{"ts":1759267320000,"o":114347,"h":114402,"l":114350,"c":114401.1,"v":132000,"usd":1.15397191}
{"ts":1759267380000,"o":114401.1,"h":114443,"l":114389.9,"c":114434,"v":152400,"usd":1.33200778}
{"ts":1759267440000,"o":114434,"h":114432,"l":114432,"c":114432,"v":34800,"usd":0.30411024}
{"ts":1759267500000,"o":114432,"h":114464.2,"l":114432.1,"c":114440,"v":83500,"usd":0.72954386}
{"ts":1759267560000,"o":114440,"h":114440,"l":114392,"c":114392,"v":35000,"usd":0.30587712}
{"ts":1759267620000,"o":114392,"h":114392,"l":114370,"c":114370,"v":15500,"usd":0.13551097}
{"ts":1759267680000,"o":114370,"h":114369.1,"l":114350,"c":114354,"v":170200,"usd":1.48829163}
{"ts":1759267740000,"o":114354,"h":114366.6,"l":114348,"c":114348,"v":7600,"usd":0.06645646}
{"ts":1759267800000,"o":114348,"h":114348.1,"l":114264,"c":114264,"v":212700,"usd":1.86049673}
{"ts":1759267860000,"o":114264,"h":114264,"l":114242.1,"c":114242.1,"v":37500,"usd":0.32820417}
{"ts":1759267920000,"o":114242.1,"h":114242.1,"l":114135,"c":114161.5,"v":1561500,"usd":13.67968092}
{"ts":1759267980000,"o":114161.5,"h":114258.6,"l":114152,"c":114255.2,"v":237300,"usd":2.07751547}
{"ts":1759268040000,"o":114255.2,"h":114255.2,"l":114240.9,"c":114245.9,"v":27700,"usd":0.24245735}
{"ts":1759268100000,"o":114245.9,"h":114245.8,"l":114185,"c":114185,"v":140600,"usd":1.2308532}
{"ts":1759268160000,"o":114185,"h":114317.7,"l":114180.1,"c":114317.6,"v":934700,"usd":8.18057407}
{"ts":1759268220000,"o":114317.6,"h":114347.9,"l":114317.1,"c":114347.9,"v":232200,"usd":2.03113685}
{"ts":1759268280000,"o":114347.9,"h":114424.2,"l":114347.9,"c":114424.2,"v":307600,"usd":2.68942202}
{"ts":1759268340000,"o":114424.2,"h":114500,"l":114432,"c":114432,"v":172100,"usd":1.50360956}
{"ts":1759268400000,"o":114432,"h":114478.2,"l":114420,"c":114420,"v":72100,"usd":0.63002275}
{"ts":1759268460000,"o":114420,"h":114420,"l":114403.1,"c":114403.1,"v":26800,"usd":0.23423808}
{"ts":1759268520000,"o":114403.1,"h":114400,"l":114340.1,"c":114340.1,"v":99200,"usd":0.8672713}
{"ts":1759268580000,"o":114340.1,"h":114340,"l":114301.5,"c":114301.5,"v":98200,"usd":0.85897257}
{"ts":1759268640000,"o":114301.5,"h":114365.9,"l":114301.6,"c":114365.9,"v":58500,"usd":0.51171617}
{"ts":1759268700000,"o":114365.9,"h":114365.9,"l":114347,"c":114347,"v":194800,"usd":1.70346695}
{"ts":1759268760000,"o":114347,"h":114347,"l":114345,"c":114345,"v":13500,"usd":0.11806306}
{"ts":1759268820000,"o":114345,"h":114343,"l":114309.3,"c":114309.3,"v":90200,"usd":0.78904552}
{"ts":1759268880000,"o":114309.3,"h":114309,"l":114249.4,"c":114249.5,"v":44300,"usd":0.38764614}
{"ts":1759268940000,"o":114249.5,"h":114284,"l":114241,"c":114284,"v":116500,"usd":1.01971176}
{"ts":1759269000000,"o":114284,"h":114308,"l":114289,"c":114308,"v":20200,"usd":0.17672176}
{"ts":1759269060000,"o":114308,"h":114308,"l":114307.1,"c":114307.1,"v":3000,"usd":0.02624495}
{"ts":1759269120000,"o":114307.1,"h":114307,"l":114253,"c":114253,"v":32300,"usd":0.28261523}
{"ts":1759269180000,"o":114253,"h":114240,"l":114240,"c":114240,"v":5600,"usd":0.0490196}
{"ts":1759269240000,"o":114240,"h":114320,"l":114240,"c":114320,"v":269500,"usd":2.35844644}
{"ts":1759269300000,"o":114320,"h":114337.6,"l":114326,"c":114337.5,"v":5200,"usd":0.0454813}
{"ts":1759269360000,"o":114337.5,"h":114337.5,"l":114337.5,"c":114337.5,"v":0,"usd":0}
{"ts":1759269420000,"o":114337.5,"h":114337.5,"l":114298,"c":114298,"v":71900,"usd":0.62891908}
{"ts":1759269480000,"o":114298,"h":114298,"l":114180.2,"c":114180.2,"v":744500,"usd":6.51850541}
{"ts":1759269540000,"o":114180.2,"h":114180.2,"l":114130,"c":114130.1,"v":696100,"usd":6.09663973}
{"ts":1759269600000,"o":114130.1,"h":114148.2,"l":114101.1,"c":114138.7,"v":158100,"usd":1.38532884}
{"ts":1759269660000,"o":114138.7,"h":114157,"l":114119.5,"c":114154.9,"v":569600,"usd":4.99041413}
{"ts":1759269720000,"o":114154.9,"h":114223.6,"l":114154.1,"c":114223.6,"v":483100,"usd":4.23042977}
{"ts":1759269780000,"o":114223.6,"h":114300,"l":114220,"c":114300,"v":172800,"usd":1.5121927}
{"ts":1759269840000,"o":114300,"h":114332.2,"l":114300,"c":114332.2,"v":85500,"usd":0.74791924}
{"ts":1759269900000,"o":114332.2,"h":114332.2,"l":114280,"c":114280,"v":82100,"usd":0.71814638}
{"ts":1759269960000,"o":114280,"h":114298,"l":114219.5,"c":114247.3,"v":231800,"usd":2.02876983}
{"ts":1759270020000,"o":114247.3,"h":114250,"l":114186,"c":114186,"v":95100,"usd":0.83261678}
{"ts":1759270080000,"o":114186,"h":114185,"l":114170,"c":114170,"v":58100,"usd":0.50886193}
{"ts":1759270140000,"o":114170,"h":114170,"l":114129.4,"c":114153,"v":114400,"usd":1.0021481}
{"ts":1759270200000,"o":114153,"h":114171,"l":114150,"c":114150,"v":31500,"usd":0.27591279}
{"ts":1759270260000,"o":114150,"h":114150.1,"l":114101.5,"c":114105.8,"v":599300,"usd":5.2515737}
{"ts":1759270320000,"o":114105.8,"h":114112.5,"l":114097.4,"c":114112.5,"v":120900,"usd":1.05958167}
{"ts":1759270380000,"o":114112.5,"h":114130,"l":114112.4,"c":114130,"v":33300,"usd":0.29180719}
{"ts":1759270440000,"o":114130,"h":114167,"l":114133.9,"c":114149.1,"v":192300,"usd":1.68471387}
{"ts":1759270500000,"o":114149.1,"h":114149.1,"l":114100,"c":114100.1,"v":1015500,"usd":8.89878778}
{"ts":1759270560000,"o":114100.1,"h":114100,"l":114100,"c":114100,"v":1100,"usd":0.00964062}
{"ts":1759270620000,"o":114100,"h":114130.1,"l":114100,"c":114129,"v":158000,"usd":1.38449686}
{"ts":1759270680000,"o":114129,"h":114153.1,"l":114128,"c":114134.2,"v":164100,"usd":1.43782505}
{"ts":1759270740000,"o":114134.2,"h":114134.1,"l":114054.8,"c":114113.8,"v":2271200,"usd":19.90991146}
{"ts":1759270800000,"o":114113.8,"h":114111.4,"l":114057.5,"c":114073.9,"v":2090900,"usd":18.32811312}
{"ts":1759270860000,"o":114073.9,"h":114090.9,"l":114070,"c":114070.1,"v":100800,"usd":0.88360445}
{"ts":1759270920000,"o":114070.1,"h":114070.9,"l":114020,"c":114020,"v":603900,"usd":5.29559551}
{"ts":1759270980000,"o":114020,"h":114028.6,"l":113990.8,"c":113999.4,"v":497600,"usd":4.36447639}
{"ts":1759271040000,"o":113999.4,"h":114005.4,"l":113963,"c":113992,"v":254800,"usd":2.23538216}
{"ts":1759271100000,"o":113992,"h":114000,"l":113991.1,"c":114000,"v":16300,"usd":0.14299039}
{"ts":1759271160000,"o":114000,"h":113999.9,"l":113980.3,"c":113980.3,"v":14700,"usd":0.12895238}
{"ts":1759271220000,"o":113980.3,"h":113984.1,"l":113897.2,"c":113924.9,"v":2131200,"usd":18.70759972}
{"ts":1759271280000,"o":113924.9,"h":113943,"l":113916.2,"c":113937,"v":143100,"usd":1.25608342}
{"ts":1759271340000,"o":113937,"h":113938.2,"l":113938.2,"c":113938.2,"v":24100,"usd":0.21151847}
{"ts":1759271400000,"o":113938.2,"h":113959.3,"l":113910.5,"c":113959.3,"v":74300,"usd":0.65216431}
{"ts":1759271460000,"o":113959.3,"h":113988.1,"l":113940,"c":113940,"v":220400,"usd":1.93362149}
{"ts":1759271520000,"o":113940,"h":113944,"l":113931,"c":113944,"v":23100,"usd":0.20275173}
{"ts":1759271580000,"o":113944,"h":113992,"l":113945,"c":113992,"v":135400,"usd":1.18796588}
{"ts":1759271640000,"o":113992,"h":113993.9,"l":113874.5,"c":113877.6,"v":302900,"usd":2.65898832}
{"ts":1759271700000,"o":113877.6,"h":113896.3,"l":113872,"c":113894.7,"v":58100,"usd":0.51016166}
{"ts":1759271760000,"o":113894.7,"h":113899.9,"l":113862,"c":113868.2,"v":203900,"usd":1.79051547}
{"ts":1759271820000,"o":113868.2,"h":113860.1,"l":113860,"c":113860.1,"v":3400,"usd":0.02986118}
{"ts":1759271880000,"o":113860.1,"h":113912.9,"l":113860.1,"c":113905.6,"v":199600,"usd":1.75260983}
{"ts":1759271940000,"o":113905.6,"h":113895,"l":113870.1,"c":113873.8,"v":13600,"usd":0.11943045}
{"ts":1759272000000,"o":113873.8,"h":113870,"l":113860,"c":113860,"v":500,"usd":0.00439117}
{"ts":1759272060000,"o":113860,"h":113870,"l":113844,"c":113845.8,"v":714600,"usd":6.27642273}
{"ts":1759272120000,"o":113845.8,"h":113854.3,"l":113845.7,"c":113854.3,"v":21000,"usd":0.1844595}
{"ts":1759272180000,"o":113854.3,"h":113879.9,"l":113863.3,"c":113864.6,"v":16800,"usd":0.14753413}
{"ts":1759272240000,"o":113864.6,"h":113879.9,"l":113855.9,"c":113855.9,"v":17900,"usd":0.15720993}
{"ts":1759272300000,"o":113855.9,"h":113874.9,"l":113858.6,"c":113869.8,"v":29700,"usd":0.26084312}
{"ts":1759272360000,"o":113869.8,"h":113873.1,"l":113863.6,"c":113866.6,"v":7000,"usd":0.06147528}
{"ts":1759272420000,"o":113866.6,"h":113888,"l":113857.3,"c":113888,"v":769400,"usd":6.75630947}
{"ts":1759272480000,"o":113888,"h":113931.6,"l":113890,"c":113919.7,"v":195200,"usd":1.71349504}
{"ts":1759272540000,"o":113919.7,"h":113939,"l":113930.8,"c":113932.9,"v":152100,"usd":1.33494842}
{"ts":1759272600000,"o":113932.9,"h":113948,"l":113940,"c":113948,"v":14100,"usd":0.12374547}
{"ts":1759272660000,"o":113948,"h":113976.5,"l":113948,"c":113953,"v":193600,"usd":1.69879909}
{"ts":1759272720000,"o":113953,"h":113960.9,"l":113933,"c":113933,"v":95800,"usd":0.84079562}
{"ts":1759272780000,"o":113933,"h":113930.1,"l":113930,"c":113930,"v":1800,"usd":0.01579914}
{"ts":1759272840000,"o":113930,"h":113943,"l":113929,"c":113943,"v":33800,"usd":0.29667132}
{"ts":1759272900000,"o":113943,"h":113975,"l":113945.8,"c":113975,"v":14800,"usd":0.12986941}
{"ts":1759272960000,"o":113975,"h":113974.9,"l":113955,"c":113955,"v":11800,"usd":0.10353842}
{"ts":1759273020000,"o":113955,"h":113948,"l":113904.8,"c":113911.1,"v":266600,"usd":2.33989039}
{"ts":1759273080000,"o":113911.1,"h":113911.2,"l":113880,"c":113880,"v":18900,"usd":0.16594192}
{"ts":1759273140000,"o":113880,"h":113895,"l":113880,"c":113895,"v":246000,"usd":2.1601735}
{"ts":1759273200000,"o":113895,"h":113894,"l":113886,"c":113894,"v":14000,"usd":0.12292555}
{"ts":1759273260000,"o":113894,"h":113893.1,"l":113870,"c":113870,"v":50100,"usd":0.4399243}
{"ts":1759273320000,"o":113870,"h":113863.4,"l":113820.5,"c":113820.6,"v":193900,"usd":1.70312711}
{"ts":1759273380000,"o":113820.6,"h":113820.5,"l":113726,"c":113726.1,"v":2531600,"usd":22.25632462}
{"ts":1759273440000,"o":113726.1,"h":113770,"l":113717.2,"c":113770,"v":169600,"usd":1.49109139}
{"ts":1759273500000,"o":113770,"h":113770,"l":113744.6,"c":113770,"v":157800,"usd":1.38713521}
{"ts":1759273560000,"o":113770,"h":113786.4,"l":113732.7,"c":113780,"v":217000,"usd":1.90757777}
{"ts":1759273620000,"o":113780,"h":113796.5,"l":113778,"c":113796.5,"v":42400,"usd":0.37264346}
{"ts":1759273680000,"o":113796.5,"h":113848,"l":113800,"c":113800.1,"v":294700,"usd":2.58909937}
{"ts":1759273740000,"o":113800.1,"h":113831.2,"l":113800.1,"c":113809.1,"v":210000,"usd":1.84489011}
{"ts":1759273800000,"o":113809.1,"h":113838.3,"l":113809.1,"c":113838.3,"v":72900,"usd":0.64049346}
{"ts":1759273860000,"o":113838.3,"h":113838.2,"l":113774.2,"c":113774.2,"v":113300,"usd":0.99544643}
{"ts":1759273920000,"o":113774.2,"h":113774.1,"l":113755.1,"c":113762.5,"v":158500,"usd":1.39320753}
{"ts":1759273980000,"o":113762.5,"h":113775,"l":113762.5,"c":113775,"v":39000,"usd":0.34281475}
{"ts":1759274040000,"o":113775,"h":113784,"l":113779,"c":113784,"v":8800,"usd":0.07734186}
{"ts":1759274100000,"o":113784,"h":113788,"l":113784,"c":113788,"v":28500,"usd":0.2504742}
{"ts":1759274160000,"o":113788,"h":113800.3,"l":113766,"c":113766,"v":303900,"usd":2.67056697}
{"ts":1759274220000,"o":113766,"h":113766,"l":113755.1,"c":113755.1,"v":30800,"usd":0.27075262}
{"ts":1759274280000,"o":113755.1,"h":113767,"l":113755,"c":113756,"v":20700,"usd":0.18196266}
{"ts":1759274340000,"o":113756,"h":113756.9,"l":113750,"c":113751.1,"v":37600,"usd":0.33054346}
{"ts":1759274400000,"o":113751.1,"h":113751.7,"l":113727.1,"c":113727.1,"v":51600,"usd":0.45367005}
{"ts":1759274460000,"o":113727.1,"h":113765.9,"l":113725,"c":113765.9,"v":233700,"usd":2.05478207}
{"ts":1759274520000,"o":113765.9,"h":113880,"l":113770,"c":113880,"v":416900,"usd":3.66256401}
{"ts":1759274580000,"o":113880,"h":113900,"l":113878.1,"c":113878.1,"v":263200,"usd":2.31094027}
{"ts":1759274640000,"o":113878.1,"h":113920,"l":113881,"c":113920,"v":23800,"usd":0.20895442}
{"ts":1759274700000,"o":113920,"h":113971,"l":113920,"c":113971,"v":42700,"usd":0.37474195}
{"ts":1759274760000,"o":113971,"h":113974.8,"l":113958.1,"c":113958.1,"v":113400,"usd":0.99496566}
{"ts":1759274820000,"o":113958.1,"h":113958.2,"l":113945.6,"c":113945.6,"v":42900,"usd":0.37647723}
{"ts":1759274880000,"o":113945.6,"h":113959,"l":113939,"c":113958.9,"v":65700,"usd":0.57661335}
{"ts":1759274940000,"o":113958.9,"h":113960,"l":113955,"c":113960,"v":23500,"usd":0.20621954}
{"ts":1759275000000,"o":113960,"h":113960,"l":113930,"c":113930,"v":29800,"usd":0.26153531}
{"ts":1759275060000,"o":113930,"h":113920,"l":113886.4,"c":113886.4,"v":15100,"usd":0.13255653}
{"ts":1759275120000,"o":113886.4,"h":113907,"l":113886.4,"c":113907,"v":226300,"usd":1.98705981}
{"ts":1759275180000,"o":113907,"h":113934,"l":113880,"c":113880,"v":151900,"usd":1.33371194}
{"ts":1759275240000,"o":113880,"h":113871.3,"l":113818.1,"c":113818.1,"v":9300,"usd":0.08168823}
{"ts":1759275300000,"o":113818.1,"h":113854.2,"l":113800.2,"c":113803.5,"v":114900,"usd":1.00944379}
{"ts":1759275360000,"o":113803.5,"h":113820,"l":113803.5,"c":113810.5,"v":92800,"usd":0.81543391}
{"ts":1759275420000,"o":113810.5,"h":113824,"l":113810.5,"c":113824,"v":75000,"usd":0.65898428}
{"ts":1759275480000,"o":113824,"h":113841,"l":113824,"c":113841,"v":46500,"usd":0.40852188}
{"ts":1759275540000,"o":113841,"h":113902.4,"l":113841,"c":113885,"v":64900,"usd":0.56993026}
{"ts":1759275600000,"o":113885,"h":113884.1,"l":113872.9,"c":113878,"v":52700,"usd":0.46277626}
{"ts":1759275660000,"o":113878,"h":113903,"l":113881,"c":113902.9,"v":12500,"usd":0.10974979}
{"ts":1759275720000,"o":113902.9,"h":113903,"l":113901.1,"c":113901.1,"v":41800,"usd":0.36698185}
{"ts":1759275780000,"o":113901.1,"h":113930.9,"l":113902,"c":113928,"v":222300,"usd":1.95152925}
{"ts":1759275840000,"o":113928,"h":113927,"l":113907,"c":113919,"v":48100,"usd":0.4222611}
{"ts":1759275900000,"o":113919,"h":113923.5,"l":113900,"c":113916.9,"v":295400,"usd":2.59304703}
{"ts":1759275960000,"o":113916.9,"h":113918,"l":113916.9,"c":113918,"v":3500,"usd":0.030724}
{"ts":1759276020000,"o":113918,"h":113923.7,"l":113919,"c":113923.7,"v":33700,"usd":0.29582424}
{"ts":1759276080000,"o":113923.7,"h":113929.6,"l":113910,"c":113910,"v":61200,"usd":0.53719826}
{"ts":1759276140000,"o":113910,"h":113908.1,"l":113904,"c":113904,"v":65100,"usd":0.57151387}
{"ts":1759276200000,"o":113904,"h":113915,"l":113900.1,"c":113904,"v":87800,"usd":0.77083459}
{"ts":1759276260000,"o":113904,"h":113904,"l":113903.9,"c":113903.9,"v":10800,"usd":0.09481644}
{"ts":1759276320000,"o":113903.9,"h":113908,"l":113903,"c":113908,"v":69900,"usd":0.61367356}
{"ts":1759276380000,"o":113908,"h":113940,"l":113913,"c":113940,"v":109200,"usd":0.95860689}
{"ts":1759276440000,"o":113940,"h":113956.7,"l":113940,"c":113956.6,"v":153500,"usd":1.34718525}
{"ts":1759276500000,"o":113956.6,"h":113993.9,"l":113969.8,"c":113993.9,"v":786400,"usd":6.89980628}
{"ts":1759276560000,"o":113993.9,"h":114008.5,"l":113984.3,"c":114003.7,"v":1438700,"usd":12.62016456}
{"ts":1759276620000,"o":114003.7,"h":114003.7,"l":114003.7,"c":114003.7,"v":0,"usd":0}
{"ts":1759276680000,"o":114003.7,"h":114001.1,"l":114001,"c":114001,"v":16100,"usd":0.14122648}
{"ts":1759276740000,"o":114001,"h":114001,"l":114001,"c":114001,"v":5000,"usd":0.0438595}
{"ts":1759276800000,"o":114001,"h":114001.1,"l":114001.1,"c":114001.1,"v":11800,"usd":0.10350724}
{"ts":1759276860000,"o":114001.1,"h":114076.2,"l":114001.1,"c":114058,"v":667400,"usd":5.85140504}
{"ts":1759276920000,"o":114058,"h":114156.9,"l":114058.1,"c":114138.4,"v":1096800,"usd":9.6094494}
{"ts":1759276980000,"o":114138.4,"h":114138.4,"l":114113,"c":114122,"v":769900,"usd":6.74536587}
{"ts":1759277040000,"o":114122,"h":114138.8,"l":114121,"c":114125,"v":81800,"usd":0.71676336}
{"ts":1759277100000,"o":114125,"h":114183.2,"l":114120,"c":114183.2,"v":73300,"usd":0.64219417}
{"ts":1759277160000,"o":114183.2,"h":114225.4,"l":114184,"c":114225.4,"v":46100,"usd":0.40367213}
{"ts":1759277220000,"o":114225.4,"h":114263.9,"l":114202.6,"c":114225,"v":205600,"usd":1.79962076}
{"ts":1759277280000,"o":114225,"h":114225,"l":114179,"c":114179,"v":110600,"usd":0.96832989}
{"ts":1759277340000,"o":114179,"h":114198.6,"l":114152.9,"c":114181.1,"v":745100,"usd":6.52620492}
{"ts":1759277400000,"o":114181.1,"h":114227.3,"l":114165.8,"c":114219,"v":530500,"usd":4.6455472}
{"ts":1759277460000,"o":114219,"h":114219,"l":114180,"c":114180,"v":72800,"usd":0.63745207}
{"ts":1759277520000,"o":114180,"h":114180,"l":114162,"c":114162,"v":25600,"usd":0.22422794}
{"ts":1759277580000,"o":114162,"h":114181,"l":114159,"c":114177,"v":201200,"usd":1.76237003}
{"ts":1759277640000,"o":114177,"h":114167.5,"l":114111.7,"c":114111.7,"v":242400,"usd":2.12351424}
{"ts":1759277700000,"o":114111.7,"h":114116,"l":114110,"c":114116,"v":146800,"usd":1.28646244}
{"ts":1759277760000,"o":114116,"h":114139,"l":114109.3,"c":114114,"v":649100,"usd":5.68804933}
{"ts":1759277820000,"o":114114,"h":114136.8,"l":114114,"c":114114,"v":240600,"usd":2.10834875}
{"ts":1759277880000,"o":114114,"h":114132,"l":114079,"c":114079,"v":87400,"usd":0.76598811}
{"ts":1759277940000,"o":114079,"h":114110.9,"l":114064.6,"c":114110.9,"v":465300,"usd":4.07899443}
{"ts":1759278000000,"o":114110.9,"h":114111,"l":114093.1,"c":114111,"v":42600,"usd":0.37335835}
{"ts":1759278060000,"o":114111,"h":114140.6,"l":114111,"c":114136,"v":29700,"usd":0.26024789}
{"ts":1759278120000,"o":114136,"h":114129,"l":114078,"c":114078,"v":237400,"usd":2.08085622}
{"ts":1759278180000,"o":114078,"h":114077,"l":114030.2,"c":114044.2,"v":1155700,"usd":10.13345991}
{"ts":1759278240000,"o":114044.2,"h":114044.1,"l":113931.2,"c":113998.9,"v":2746300,"usd":24.08800546}
{"ts":1759278300000,"o":113998.9,"h":113999,"l":113930.1,"c":113966.3,"v":172200,"usd":1.51111772}
{"ts":1759278360000,"o":113966.3,"h":113994,"l":113966,"c":113970.3,"v":115100,"usd":1.00986449}
{"ts":1759278420000,"o":113970.3,"h":113995.1,"l":113940,"c":113940,"v":114100,"usd":1.00102142}
{"ts":1759278480000,"o":113940,"h":113995.4,"l":113924.3,"c":113995.4,"v":257500,"usd":2.25989529}
{"ts":1759278540000,"o":113995.4,"h":114012.2,"l":113972.1,"c":113992.9,"v":273900,"usd":2.4029281}
{"ts":1759278600000,"o":113992.9,"h":114017.5,"l":113952.7,"c":113993.6,"v":133500,"usd":1.17122469}
{"ts":1759278660000,"o":113993.6,"h":114005,"l":113984,"c":114001,"v":13900,"usd":0.12192954}
{"ts":1759278720000,"o":114001,"h":114037.6,"l":113956.1,"c":114037.5,"v":536100,"usd":4.70236443}
{"ts":1759278780000,"o":114037.5,"h":114068.3,"l":114035.8,"c":114064,"v":128500,"usd":1.12668041}
{"ts":1759278840000,"o":114064,"h":114110,"l":114065,"c":114110,"v":102800,"usd":0.90102644}
{"ts":1759278900000,"o":114110,"h":114202.5,"l":114110,"c":114194.2,"v":406100,"usd":3.55636286}
{"ts":1759278960000,"o":114194.2,"h":114195,"l":114144,"c":114158.9,"v":75600,"usd":0.66213933}
{"ts":1759279020000,"o":114158.9,"h":114156.2,"l":114092,"c":114092,"v":40700,"usd":0.35665602}
{"ts":1759279080000,"o":114092,"h":114107.4,"l":114080,"c":114080,"v":250100,"usd":2.19218419}
{"ts":1759279140000,"o":114080,"h":114071,"l":114050.1,"c":114069,"v":59500,"usd":0.52165963}
{"ts":1759279200000,"o":114069,"h":114079.5,"l":114052,"c":114073,"v":79400,"usd":0.6960608}
{"ts":1759279260000,"o":114073,"h":114071,"l":114054.9,"c":114064.4,"v":79200,"usd":0.69436852}
{"ts":1759279320000,"o":114064.4,"h":114064,"l":114039,"c":114039,"v":28100,"usd":0.2463739}
{"ts":1759279380000,"o":114039,"h":114039,"l":113970,"c":113970,"v":41100,"usd":0.36052904}
{"ts":1759279440000,"o":113970,"h":113960,"l":113940,"c":113940,"v":13000,"usd":0.11407725}
{"ts":1759279500000,"o":113940,"h":113940.9,"l":113924.6,"c":113940.9,"v":251900,"usd":2.2110851}
{"ts":1759279560000,"o":113940.9,"h":113991.9,"l":113941,"c":113991.9,"v":72600,"usd":0.63705925}
{"ts":1759279620000,"o":113991.9,"h":114018.2,"l":113992,"c":114006,"v":88100,"usd":0.77277482}
{"ts":1759279680000,"o":114006,"h":114000.3,"l":113940,"c":113940,"v":41600,"usd":0.36500561}
{"ts":1759279740000,"o":113940,"h":113980,"l":113940.1,"c":113980,"v":87600,"usd":0.76874886}
{"ts":1759279800000,"o":113980,"h":114005.8,"l":113965,"c":113995.8,"v":116800,"usd":1.02474785}
{"ts":1759279860000,"o":113995.8,"h":114059.9,"l":113995.8,"c":114034.5,"v":433300,"usd":3.79972142}
{"ts":1759279920000,"o":114034.5,"h":114053.7,"l":114017,"c":114053.7,"v":84500,"usd":0.74103049}
{"ts":1759279980000,"o":114053.7,"h":114080,"l":114044,"c":114067,"v":48700,"usd":0.42690827}
{"ts":1759280040000,"o":114067,"h":114067,"l":114054,"c":114054,"v":36700,"usd":0.32175459}
{"ts":1759280100000,"o":114054,"h":114199.3,"l":114054,"c":114195,"v":297000,"usd":2.60288685}
{"ts":1759280160000,"o":114195,"h":114220,"l":114196,"c":114213.8,"v":517900,"usd":4.53481557}
{"ts":1759280220000,"o":114213.8,"h":114229.9,"l":114196,"c":114204.8,"v":378700,"usd":3.31613252}
{"ts":1759280280000,"o":114204.8,"h":114204.7,"l":114180,"c":114180,"v":121900,"usd":1.06745201}
{"ts":1759280340000,"o":114180,"h":114181,"l":114159.8,"c":114177,"v":192100,"usd":1.68259206}
{"ts":1759280400000,"o":114177,"h":114218.3,"l":114177,"c":114203,"v":32500,"usd":0.2846047}
{"ts":1759280460000,"o":114203,"h":114218.6,"l":114169.1,"c":114169.1,"v":30500,"usd":0.26709398}
{"ts":1759280520000,"o":114169.1,"h":114169.2,"l":114134.4,"c":114134.5,"v":344600,"usd":3.01834175}
{"ts":1759280580000,"o":114134.5,"h":114134,"l":114120,"c":114120,"v":10100,"usd":0.08849977}
{"ts":1759280640000,"o":114120,"h":114161,"l":114101.6,"c":114161,"v":102100,"usd":0.89470265}
{"ts":1759280700000,"o":114161,"h":114216.3,"l":114161,"c":114216.3,"v":57400,"usd":0.50269062}
{"ts":1759280760000,"o":114216.3,"h":114245.2,"l":114214.9,"c":114216,"v":51500,"usd":0.45080083}
{"ts":1759280820000,"o":114216,"h":114280,"l":114216,"c":114277,"v":141000,"usd":1.23402417}
{"ts":1759280880000,"o":114277,"h":114311,"l":114269.1,"c":114277.1,"v":168500,"usd":1.47426352}
{"ts":1759280940000,"o":114277.1,"h":114277,"l":114260,"c":114260,"v":27100,"usd":0.23714971}
{"ts":1759281000000,"o":114260,"h":114260.1,"l":114260,"c":114260.1,"v":17900,"usd":0.1566608}
{"ts":1759281060000,"o":114260.1,"h":114365,"l":114260.1,"c":114346.5,"v":438800,"usd":3.83931525}
{"ts":1759281120000,"o":114346.5,"h":114355.2,"l":114296,"c":114296,"v":158500,"usd":1.386277}
{"ts":1759281180000,"o":114296,"h":114306,"l":114296,"c":114296,"v":78500,"usd":0.68680555}
{"ts":1759281240000,"o":114296,"h":114300,"l":114294,"c":114300,"v":55400,"usd":0.48471251}
{"ts":1759281300000,"o":114300,"h":114326.7,"l":114306,"c":114312,"v":100700,"usd":0.88088552}
{"ts":1759281360000,"o":114312,"h":114311,"l":114304,"c":114304,"v":49000,"usd":0.42866823}
{"ts":1759281420000,"o":114304,"h":114399.9,"l":114280.1,"c":114291,"v":1011900,"usd":8.85051097}
{"ts":1759281480000,"o":114291,"h":114360,"l":114294,"c":114359.9,"v":124000,"usd":1.08471861}
{"ts":1759281540000,"o":114359.9,"h":114369.2,"l":114260.1,"c":114280.7,"v":173100,"usd":1.51407613}
{"ts":1759281600000,"o":114280.7,"h":114280.6,"l":114182.8,"c":114216,"v":201800,"usd":1.76685332}
{"ts":1759281660000,"o":114216,"h":114250.9,"l":114216,"c":114241.9,"v":48900,"usd":0.42808377}
{"ts":1759281720000,"o":114241.9,"h":114253,"l":114190,"c":114190,"v":90800,"usd":0.79485507}
{"ts":1759281780000,"o":114190,"h":114207,"l":114154.8,"c":114207,"v":198100,"usd":1.73516332}
{"ts":1759281840000,"o":114207,"h":114261,"l":114189.1,"c":114261,"v":265600,"usd":2.32536378}
{"ts":1759281900000,"o":114261,"h":114263,"l":114207,"c":114263,"v":56400,"usd":0.49369948}
{"ts":1759281960000,"o":114263,"h":114305,"l":114244.3,"c":114305,"v":262800,"usd":2.29936625}
{"ts":1759282020000,"o":114305,"h":114328.3,"l":114303,"c":114326,"v":1792900,"usd":15.68240504}
{"ts":1759282080000,"o":114326,"h":114325,"l":114279.1,"c":114298,"v":192300,"usd":1.68240005}
{"ts":1759282140000,"o":114298,"h":114325,"l":114298,"c":114325,"v":64200,"usd":0.56164137}
{"ts":1759282200000,"o":114325,"h":114359.8,"l":114325.1,"c":114341.8,"v":193200,"usd":1.6895618}
{"ts":1759282260000,"o":114341.8,"h":114341.8,"l":114303,"c":114303,"v":102600,"usd":0.89733322}
{"ts":1759282320000,"o":114303,"h":114301,"l":114243,"c":114243,"v":47300,"usd":0.41398154}
{"ts":1759282380000,"o":114243,"h":114243,"l":114239,"c":114239,"v":24200,"usd":0.2118305}
{"ts":1759282440000,"o":114239,"h":114230,"l":114218,"c":114218.1,"v":12700,"usd":0.11118085}
{"ts":1759282500000,"o":114218.1,"h":114218,"l":114187.9,"c":114196,"v":532800,"usd":4.66559165}
{"ts":1759282560000,"o":114196,"h":114275.8,"l":114191,"c":114241,"v":57700,"usd":0.50513179}
{"ts":1759282620000,"o":114241,"h":114266.7,"l":114220,"c":114266.7,"v":84600,"usd":0.74060971}
{"ts":1759282680000,"o":114266.7,"h":114345,"l":114266.9,"c":114320,"v":563700,"usd":4.9303707}
{"ts":1759282740000,"o":114320,"h":114338,"l":114320,"c":114325,"v":152700,"usd":1.33556754}
{"ts":1759282800000,"o":114325,"h":114362,"l":114325.1,"c":114362,"v":117300,"usd":1.02587147}
{"ts":1759282860000,"o":114362,"h":114397.9,"l":114365.1,"c":114383,"v":113900,"usd":0.99578587}
{"ts":1759282920000,"o":114383,"h":114413.8,"l":114390.1,"c":114413.8,"v":200100,"usd":1.74912163}
{"ts":1759282980000,"o":114413.8,"h":114436,"l":114397,"c":114436,"v":308800,"usd":2.69880206}
{"ts":1759283040000,"o":114436,"h":114461,"l":114434,"c":114434,"v":236600,"usd":2.06721832}
{"ts":1759283100000,"o":114434,"h":114432.8,"l":114370.5,"c":114386,"v":460300,"usd":4.02397759}
{"ts":1759283160000,"o":114386,"h":114408,"l":114372.4,"c":114401,"v":36000,"usd":0.31468575}
{"ts":1759283220000,"o":114401,"h":114405,"l":114360,"c":114360,"v":51400,"usd":0.44932383}
{"ts":1759283280000,"o":114360,"h":114363,"l":114358,"c":114362,"v":39300,"usd":0.34365653}
{"ts":1759283340000,"o":114362,"h":114360,"l":114354,"c":114358,"v":28000,"usd":0.24485087}
{"ts":1759283400000,"o":114358,"h":114383.9,"l":114358.1,"c":114383.5,"v":36500,"usd":0.31915919}
{"ts":1759283460000,"o":114383.5,"h":114383,"l":114355,"c":114355,"v":14400,"usd":0.1259108}
{"ts":1759283520000,"o":114355,"h":114355,"l":114337.9,"c":114337.9,"v":18400,"usd":0.16090848}
{"ts":1759283580000,"o":114337.9,"h":114382,"l":114320,"c":114382,"v":115000,"usd":1.00579488}
{"ts":1759283640000,"o":114382,"h":114437.4,"l":114392,"c":114419,"v":260100,"usd":2.27319316}
{"ts":1759283700000,"o":114419,"h":114463,"l":114419,"c":114463,"v":742300,"usd":6.48528078}
{"ts":1759283760000,"o":114463,"h":114507.9,"l":114465,"c":114506,"v":169500,"usd":1.48035467}
{"ts":1759283820000,"o":114506,"h":114518,"l":114506.9,"c":114518,"v":76300,"usd":0.66631085}
{"ts":1759283880000,"o":114518,"h":114518,"l":114517.9,"c":114517.9,"v":43900,"usd":0.38334797}
{"ts":1759283940000,"o":114517.9,"h":114517.9,"l":114500.1,"c":114500.1,"v":20800,"usd":0.18163962}
{"ts":1759284000000,"o":114500.1,"h":114521,"l":114500.1,"c":114521,"v":228700,"usd":1.9973383}
{"ts":1759284060000,"o":114521,"h":114526.1,"l":114486,"c":114500,"v":187700,"usd":1.63917644}
{"ts":1759284120000,"o":114500,"h":114521,"l":114474.5,"c":114494,"v":92000,"usd":0.80348065}
{"ts":1759284180000,"o":114494,"h":114496,"l":114387.7,"c":114387.7,"v":278400,"usd":2.4326222}
{"ts":1759284240000,"o":114387.7,"h":114440,"l":114401.7,"c":114436,"v":93300,"usd":0.81535973}
{"ts":1759284300000,"o":114436,"h":114500,"l":114436.1,"c":114499,"v":116700,"usd":1.01936468}
{"ts":1759284360000,"o":114499,"h":114521,"l":114473,"c":114473,"v":142700,"usd":1.24613554}
{"ts":1759284420000,"o":114473,"h":114507,"l":114473,"c":114480,"v":84900,"usd":0.74149027}
{"ts":1759284480000,"o":114480,"h":114475.9,"l":114420.1,"c":114420.1,"v":166900,"usd":1.45803149}
{"ts":1759284540000,"o":114420.1,"h":114487.3,"l":114431,"c":114469.9,"v":161500,"usd":1.41082182}
{"ts":1759284600000,"o":114469.9,"h":114470,"l":114454.8,"c":114454.8,"v":19500,"usd":0.17035588}
{"ts":1759284660000,"o":114454.8,"h":114468,"l":114415.7,"c":114415.7,"v":44000,"usd":0.38445468}
{"ts":1759284720000,"o":114415.7,"h":114467,"l":114416,"c":114467,"v":58200,"usd":0.50854936}
{"ts":1759284780000,"o":114467,"h":114498.2,"l":114469,"c":114498.2,"v":11700,"usd":0.10219229}
{"ts":1759284840000,"o":114498.2,"h":114502,"l":114484.8,"c":114484.8,"v":153800,"usd":1.34326753}
{"ts":1759284900000,"o":114484.8,"h":114484.7,"l":114458,"c":114458,"v":28600,"usd":0.24984064}
{"ts":1759284960000,"o":114458,"h":114458,"l":114442,"c":114442,"v":5800,"usd":0.05067769}
{"ts":1759285020000,"o":114442,"h":114442.1,"l":114410.5,"c":114441,"v":106700,"usd":0.93258383}
{"ts":1759285080000,"o":114441,"h":114470.4,"l":114441,"c":114470,"v":19900,"usd":0.17386868}
{"ts":1759285140000,"o":114470,"h":114466,"l":114458,"c":114461,"v":33000,"usd":0.2883106}
{"ts":1759285200000,"o":114461,"h":114461,"l":114387.9,"c":114433,"v":264900,"usd":2.31531508}
{"ts":1759285260000,"o":114433,"h":114427,"l":114416.1,"c":114423.1,"v":57400,"usd":0.50164567}
{"ts":1759285320000,"o":114423.1,"h":114423,"l":114423,"c":114423,"v":4900,"usd":0.04282355}
{"ts":1759285380000,"o":114423,"h":114423.1,"l":114419,"c":114419,"v":28400,"usd":0.24820326}
{"ts":1759285440000,"o":114419,"h":114437,"l":114419,"c":114436.9,"v":123000,"usd":1.07485559}
{"ts":1759285500000,"o":114436.9,"h":114439,"l":114437,"c":114439,"v":9500,"usd":0.08301425}
{"ts":1759285560000,"o":114439,"h":114438,"l":114431,"c":114431,"v":95200,"usd":0.83189779}
{"ts":1759285620000,"o":114431,"h":114431,"l":114420,"c":114420,"v":52200,"usd":0.45620285}
{"ts":1759285680000,"o":114420,"h":114428,"l":114408.1,"c":114428,"v":40200,"usd":0.35134608}
{"ts":1759285740000,"o":114428,"h":114427,"l":114426,"c":114426,"v":2300,"usd":0.02010032}
{"ts":1759285800000,"o":114426,"h":114415,"l":114389.7,"c":114402.2,"v":17100,"usd":0.14948151}
{"ts":1759285860000,"o":114402.2,"h":114402.1,"l":114370,"c":114370,"v":575000,"usd":5.02675334}
{"ts":1759285920000,"o":114370,"h":114353,"l":114280.8,"c":114305,"v":152300,"usd":1.3323707}
{"ts":1759285980000,"o":114305,"h":114341.1,"l":114291.6,"c":114341,"v":75500,"usd":0.66055622}
{"ts":1759286040000,"o":114341,"h":114396,"l":114342,"c":114396,"v":109600,"usd":0.95816339}
{"ts":1759286100000,"o":114396,"h":114396,"l":114396,"c":114396,"v":0,"usd":0}
{"ts":1759286160000,"o":114396,"h":114397,"l":114386,"c":114386.1,"v":33900,"usd":0.29634215}
{"ts":1759286220000,"o":114386.1,"h":114400,"l":114373.6,"c":114388,"v":418000,"usd":3.6541806}
{"ts":1759286280000,"o":114388,"h":114408,"l":114400,"c":114407,"v":109100,"usd":0.95363082}
{"ts":1759286340000,"o":114407,"h":114409,"l":114402,"c":114408.9,"v":75900,"usd":0.66342122}
{"ts":1759286400000,"o":114408.9,"h":114410,"l":114408,"c":114408,"v":116100,"usd":1.01478188}
{"ts":1759286460000,"o":114408,"h":114407,"l":114338,"c":114338,"v":46700,"usd":0.40835105}
{"ts":1759286520000,"o":114338,"h":114346,"l":114338,"c":114345.9,"v":7600,"usd":0.06646779}
{"ts":1759286580000,"o":114345.9,"h":114346,"l":114338,"c":114338,"v":45800,"usd":0.40054052}
{"ts":1759286640000,"o":114338,"h":114338,"l":114330,"c":114330,"v":7800,"usd":0.06822065}
{"ts":1759286700000,"o":114330,"h":114329,"l":114309,"c":114309,"v":10200,"usd":0.08922305}
{"ts":1759286760000,"o":114309,"h":114312.9,"l":114290.1,"c":114303.1,"v":329700,"usd":2.88443625}
{"ts":1759286820000,"o":114303.1,"h":114352.5,"l":114303.1,"c":114350,"v":35000,"usd":0.30614621}
{"ts":1759286880000,"o":114350,"h":114356,"l":114350.1,"c":114356,"v":11800,"usd":0.1031897}
{"ts":1759286940000,"o":114356,"h":114366.6,"l":114345,"c":114354,"v":358200,"usd":3.1324229}
{"ts":1759287000000,"o":114354,"h":114369,"l":114351.4,"c":114351.4,"v":55100,"usd":0.48181758}
{"ts":1759287060000,"o":114351.4,"h":114350,"l":114261.5,"c":114292.9,"v":29100,"usd":0.2545818}
{"ts":1759287120000,"o":114292.9,"h":114318,"l":114275,"c":114318,"v":20200,"usd":0.17673014}
{"ts":1759287180000,"o":114318,"h":114360,"l":114319.9,"c":114355,"v":81600,"usd":0.71359594}
{"ts":1759287240000,"o":114355,"h":114355,"l":114343,"c":114343,"v":44200,"usd":0.38653971}
{"ts":1759287300000,"o":114343,"h":114343,"l":114300,"c":114320,"v":24600,"usd":0.21519074}
{"ts":1759287360000,"o":114320,"h":114337.2,"l":114306.8,"c":114306.8,"v":13400,"usd":0.11720988}
{"ts":1759287420000,"o":114306.8,"h":114303,"l":114299,"c":114299.1,"v":33700,"usd":0.29483179}
{"ts":1759287480000,"o":114299.1,"h":114299,"l":114256,"c":114260,"v":256600,"usd":2.24582527}
{"ts":1759287540000,"o":114260,"h":114256,"l":114250.8,"c":114250.8,"v":12200,"usd":0.10678096}
{"ts":1759287600000,"o":114250.8,"h":114250,"l":114240,"c":114240,"v":23200,"usd":0.20306325}
{"ts":1759287660000,"o":114240,"h":114242,"l":114234.9,"c":114242,"v":296100,"usd":2.59199157}
{"ts":1759287720000,"o":114242,"h":114241.9,"l":114210.8,"c":114227.7,"v":24800,"usd":0.21711473}
{"ts":1759287780000,"o":114227.7,"h":114212.5,"l":114200.9,"c":114200.9,"v":35500,"usd":0.31082474}
{"ts":1759287840000,"o":114200.9,"h":114216.6,"l":114170,"c":114216.6,"v":198000,"usd":1.73405372}
{"ts":1759287900000,"o":114216.6,"h":114258.4,"l":114192.6,"c":114210.9,"v":128000,"usd":1.12060782}
{"ts":1759287960000,"o":114210.9,"h":114279.3,"l":114210.9,"c":114279.3,"v":32900,"usd":0.28801242}
{"ts":1759288020000,"o":114279.3,"h":114280,"l":114253.9,"c":114278,"v":123100,"usd":1.07734756}
{"ts":1759288080000,"o":114278,"h":114282,"l":114270,"c":114282,"v":234200,"usd":2.0494369}
{"ts":1759288140000,"o":114282,"h":114330.9,"l":114294.2,"c":114328,"v":144300,"usd":1.26242932}
{"ts":1759288200000,"o":114328,"h":114336.9,"l":114310.9,"c":114324,"v":29600,"usd":0.25890298}
{"ts":1759288260000,"o":114324,"h":114331,"l":114300,"c":114331,"v":171300,"usd":1.49844153}
{"ts":1759288320000,"o":114331,"h":114370.8,"l":114334.3,"c":114370.8,"v":529600,"usd":4.63063403}
{"ts":1759288380000,"o":114370.8,"h":114380,"l":114374.9,"c":114380,"v":7200,"usd":0.06295026}
{"ts":1759288440000,"o":114380,"h":114391.4,"l":114350.8,"c":114367,"v":108900,"usd":0.95213519}
{"ts":1759288500000,"o":114367,"h":114405,"l":114379,"c":114405,"v":27800,"usd":0.24301914}
{"ts":1759288560000,"o":114405,"h":114440.9,"l":114380,"c":114436,"v":154000,"usd":1.34592261}
{"ts":1759288620000,"o":114436,"h":114439.9,"l":114388.1,"c":114439.9,"v":187500,"usd":1.63886167}
{"ts":1759288680000,"o":114439.9,"h":114440,"l":114398,"c":114398,"v":24900,"usd":0.21759911}
{"ts":1759288740000,"o":114398,"h":114422,"l":114390,"c":114416,"v":142400,"usd":1.24474732}
{"ts":1759288800000,"o":114416,"h":114428,"l":114403.2,"c":114428,"v":64600,"usd":0.56465626}
{"ts":1759288860000,"o":114428,"h":114486.9,"l":114428,"c":114441.1,"v":116000,"usd":1.01340273}
{"ts":1759288920000,"o":114441.1,"h":114440,"l":114393.9,"c":114398.2,"v":157300,"usd":1.37494487}
{"ts":1759288980000,"o":114398.2,"h":114410,"l":114360.9,"c":114360.9,"v":197000,"usd":1.72199773}
{"ts":1759289040000,"o":114360.9,"h":114367,"l":114304.9,"c":114345.9,"v":509200,"usd":4.45297062}
{"ts":1759289100000,"o":114345.9,"h":114447.3,"l":114345.9,"c":114433.5,"v":590300,"usd":5.15979254}
{"ts":1759289160000,"o":114433.5,"h":114499.9,"l":114436,"c":114480,"v":362700,"usd":3.16814478}
{"ts":1759289220000,"o":114480,"h":114500,"l":114481,"c":114492,"v":69600,"usd":0.60787483}
{"ts":1759289280000,"o":114492,"h":114492,"l":114448,"c":114448,"v":32900,"usd":0.28740943}
{"ts":1759289340000,"o":114448,"h":114442.4,"l":114365.2,"c":114441,"v":243900,"usd":2.13183819}
{"ts":1759289400000,"o":114441,"h":114479.9,"l":114423.5,"c":114440.2,"v":331800,"usd":2.89917699}
{"ts":1759289460000,"o":114440.2,"h":114477,"l":114440.3,"c":114477,"v":29900,"usd":0.26122688}
{"ts":1759289520000,"o":114477,"h":114477,"l":114444.7,"c":114456,"v":82200,"usd":0.71813859}
{"ts":1759289580000,"o":114456,"h":114456,"l":114426.7,"c":114426.7,"v":29200,"usd":0.25514884}
{"ts":1759289640000,"o":114426.7,"h":114444.1,"l":114423,"c":114444,"v":193000,"usd":1.68666532}
{"ts":1759289700000,"o":114444,"h":114471.6,"l":114442.1,"c":114471.6,"v":159900,"usd":1.39713264}
{"ts":1759289760000,"o":114471.6,"h":114495.9,"l":114472,"c":114490,"v":55900,"usd":0.48823897}
{"ts":1759289820000,"o":114490,"h":114488.1,"l":114488,"c":114488.1,"v":13100,"usd":0.11442195}
{"ts":1759289880000,"o":114488.1,"h":114488,"l":114440.1,"c":114440.2,"v":191200,"usd":1.67043522}
{"ts":1759289940000,"o":114440.2,"h":114442.9,"l":114402,"c":114402,"v":49900,"usd":0.43609186}
{"ts":1759290000000,"o":114402,"h":114400.1,"l":114400,"c":114400,"v":2400,"usd":0.02097912}
{"ts":1759290060000,"o":114400,"h":114400,"l":114379.9,"c":114380.9,"v":59300,"usd":0.51840325}
{"ts":1759290120000,"o":114380.9,"h":114380,"l":114353.9,"c":114353.9,"v":113000,"usd":0.98808028}
{"ts":1759290180000,"o":114353.9,"h":114353.9,"l":114314.3,"c":114314.3,"v":352500,"usd":3.08285292}
{"ts":1759290240000,"o":114314.3,"h":114310.1,"l":114300.1,"c":114305,"v":64300,"usd":0.56253312}
{"ts":1759290300000,"o":114305,"h":114303,"l":114288,"c":114288,"v":565000,"usd":4.94313177}
{"ts":1759290360000,"o":114288,"h":114288,"l":114210.2,"c":114227.1,"v":351000,"usd":3.0725746}
{"ts":1759290420000,"o":114227.1,"h":114217,"l":114170.1,"c":114183.9,"v":194000,"usd":1.69878349}
{"ts":1759290480000,"o":114183.9,"h":114204,"l":114183.9,"c":114194.3,"v":96600,"usd":0.84591229}
{"ts":1759290540000,"o":114194.3,"h":114204.9,"l":114166,"c":114166,"v":182200,"usd":1.59574092}
{"ts":1759290600000,"o":114166,"h":114167,"l":114113.1,"c":114113.2,"v":144100,"usd":1.26254454}
{"ts":1759290660000,"o":114113.2,"h":114150,"l":114060.1,"c":114150,"v":93400,"usd":0.81851153}
{"ts":1759290720000,"o":114150,"h":114185.9,"l":114150,"c":114172.9,"v":107500,"usd":0.94159885}
{"ts":1759290780000,"o":114172.9,"h":114199.9,"l":114108.6,"c":114116,"v":227500,"usd":1.9927333}
{"ts":1759290840000,"o":114116,"h":114121,"l":114065.5,"c":114121,"v":113900,"usd":0.99829417}
{"ts":1759290900000,"o":114121,"h":114199.2,"l":114124,"c":114142.5,"v":200400,"usd":1.75528221}
{"ts":1759290960000,"o":114142.5,"h":114162.8,"l":114131,"c":114157.1,"v":209200,"usd":1.8326012}
{"ts":1759291020000,"o":114157.1,"h":114167.5,"l":114157,"c":114167.5,"v":10600,"usd":0.09285024}
{"ts":1759291080000,"o":114167.5,"h":114170,"l":114170,"c":114170,"v":1200,"usd":0.01051068}
{"ts":1759291140000,"o":114170,"h":114174,"l":114169.9,"c":114174,"v":12200,"usd":0.10685757}
{"ts":1759291200000,"o":114174,"h":114219.9,"l":114131.6,"c":114152,"v":1336100,"usd":11.70088879}
{"ts":1759291260000,"o":114152,"h":114202.5,"l":114120.1,"c":114201,"v":303100,"usd":2.6546773}
{"ts":1759291320000,"o":114201,"h":114292.6,"l":114202.6,"c":114292.6,"v":324400,"usd":2.83923465}
{"ts":1759291380000,"o":114292.6,"h":114349.9,"l":114292.6,"c":114330.4,"v":156000,"usd":1.36445383}
{"ts":1759291440000,"o":114330.4,"h":114329,"l":114288,"c":114291,"v":54400,"usd":0.47591125}
{"ts":1759291500000,"o":114291,"h":114290.9,"l":114268,"c":114272.9,"v":11700,"usd":0.10237766}
{"ts":1759291560000,"o":114272.9,"h":114343.9,"l":114280,"c":114318,"v":138900,"usd":1.21491086}
{"ts":1759291620000,"o":114318,"h":114393.5,"l":114312.4,"c":114385.9,"v":85500,"usd":0.74756221}
{"ts":1759291680000,"o":114385.9,"h":114395.7,"l":114384,"c":114395.7,"v":116700,"usd":1.02022613}
{"ts":1759291740000,"o":114395.7,"h":114414.8,"l":114364.3,"c":114382,"v":50100,"usd":0.43793716}
{"ts":1759291800000,"o":114382,"h":114375.6,"l":114325.2,"c":114341,"v":29400,"usd":0.25706894}
{"ts":1759291860000,"o":114341,"h":114338,"l":114315.6,"c":114325,"v":55200,"usd":0.48283721}
{"ts":1759291920000,"o":114325,"h":114326,"l":114309.1,"c":114309.1,"v":19900,"usd":0.17408113}
{"ts":1759291980000,"o":114309.1,"h":114341,"l":114309,"c":114341,"v":85600,"usd":0.74882749}
{"ts":1759292040000,"o":114341,"h":114341,"l":114329,"c":114341,"v":17700,"usd":0.15481362}
{"ts":1759292100000,"o":114341,"h":114337,"l":114303,"c":114322,"v":38600,"usd":0.3376664}
{"ts":1759292160000,"o":114322,"h":114399.8,"l":114310.4,"c":114399.8,"v":113200,"usd":0.99015385}
{"ts":1759292220000,"o":114399.8,"h":114408.6,"l":114358.1,"c":114359,"v":181200,"usd":1.58402167}
{"ts":1759292280000,"o":114359,"h":114384,"l":114362,"c":114384,"v":13200,"usd":0.11541662}
{"ts":1759292340000,"o":114384,"h":114494.6,"l":114417.2,"c":114494.6,"v":100700,"usd":0.87958203}
{"ts":1759292400000,"o":114494.6,"h":114495.6,"l":114482,"c":114482,"v":64700,"usd":0.56509129}
{"ts":1759292460000,"o":114482,"h":114491.5,"l":114458,"c":114458,"v":84800,"usd":0.74069152}
{"ts":1759292520000,"o":114458,"h":114452.5,"l":114410,"c":114410,"v":85300,"usd":0.74543993}
{"ts":1759292580000,"o":114410,"h":114427.9,"l":114385.1,"c":114391.5,"v":134400,"usd":1.17476865}
{"ts":1759292640000,"o":114391.5,"h":114395,"l":114380.1,"c":114395,"v":139700,"usd":1.22130253}
{"ts":1759292700000,"o":114395,"h":114428,"l":114405,"c":114428,"v":53000,"usd":0.46320006}
{"ts":1759292760000,"o":114428,"h":114465.4,"l":114429,"c":114465.4,"v":16500,"usd":0.14417441}
{"ts":1759292820000,"o":114465.4,"h":114483.8,"l":114472,"c":114483,"v":102900,"usd":0.89882352}
{"ts":1759292880000,"o":114483,"h":114483,"l":114433.8,"c":114448.1,"v":32600,"usd":0.28481088}
{"ts":1759292940000,"o":114448.1,"h":114466.7,"l":114449,"c":114466.7,"v":9300,"usd":0.08125631}
{"ts":1759293000000,"o":114466.7,"h":114579.9,"l":114467,"c":114569.9,"v":886300,"usd":7.74081179}
{"ts":1759293060000,"o":114569.9,"h":114652.9,"l":114576.9,"c":114586.1,"v":667000,"usd":5.82007522}
{"ts":1759293120000,"o":114586.1,"h":114586.1,"l":114547.9,"c":114565,"v":105000,"usd":0.91647308}
{"ts":1759293180000,"o":114565,"h":114696.6,"l":114568,"c":114696.6,"v":109900,"usd":0.9585074}
{"ts":1759293240000,"o":114696.6,"h":114699.9,"l":114623,"c":114623,"v":68800,"usd":0.599984}
{"ts":1759293300000,"o":114623,"h":114623,"l":114503,"c":114514.8,"v":240700,"usd":2.10065135}
{"ts":1759293360000,"o":114514.8,"h":114558.7,"l":114478.3,"c":114518.6,"v":297600,"usd":2.59894437}
{"ts":1759293420000,"o":114518.6,"h":114609,"l":114510,"c":114608,"v":416400,"usd":3.6344943}
{"ts":1759293480000,"o":114608,"h":114694.8,"l":114588.8,"c":114631.1,"v":240800,"usd":2.10036446}
{"ts":1759293540000,"o":114631.1,"h":114631,"l":114554.1,"c":114567.9,"v":289600,"usd":2.5274012}
{"ts":1759293600000,"o":114567.9,"h":114567.9,"l":114518.1,"c":114518.1,"v":46600,"usd":0.4068219}
{"ts":1759293660000,"o":114518.1,"h":114523.8,"l":114500.4,"c":114523.8,"v":474000,"usd":4.13905389}
{"ts":1759293720000,"o":114523.8,"h":114572,"l":114523.8,"c":114550,"v":302800,"usd":2.64303659}
{"ts":1759293780000,"o":114550,"h":114591.4,"l":114552,"c":114574,"v":552900,"usd":4.82569727}
{"ts":1759293840000,"o":114574,"h":114595.2,"l":114552,"c":114552,"v":194900,"usd":1.70081846}
{"ts":1759293900000,"o":114552,"h":114552,"l":114534,"c":114534,"v":119300,"usd":1.04158581}
{"ts":1759293960000,"o":114534,"h":114534,"l":114483.8,"c":114483.8,"v":32100,"usd":0.28032746}
{"ts":1759294020000,"o":114483.8,"h":114521,"l":114483.8,"c":114521,"v":36000,"usd":0.31442309}
{"ts":1759294080000,"o":114521,"h":114560,"l":114527,"c":114560,"v":79500,"usd":0.69408134}
{"ts":1759294140000,"o":114560,"h":114573.2,"l":114536,"c":114536,"v":14100,"usd":0.12309455}
{"ts":1759294200000,"o":114536,"h":114556,"l":114504,"c":114556,"v":33000,"usd":0.28815858}
{"ts":1759294260000,"o":114556,"h":114555.9,"l":114500,"c":114500.1,"v":261100,"usd":2.27941244}
{"ts":1759294320000,"o":114500.1,"h":114499.1,"l":114464.2,"c":114490,"v":30900,"usd":0.26990801}
{"ts":1759294380000,"o":114490,"h":114484.1,"l":114431.2,"c":114449.9,"v":82700,"usd":0.72258944}
{"ts":1759294440000,"o":114449.9,"h":114440,"l":114315.1,"c":114353.3,"v":1181400,"usd":10.32926124}
{"ts":1759294500000,"o":114353.3,"h":114362.4,"l":114310,"c":114327.4,"v":271500,"usd":2.37485187}
{"ts":1759294560000,"o":114327.4,"h":114340,"l":114306,"c":114323.2,"v":66400,"usd":0.58082883}
{"ts":1759294620000,"o":114323.2,"h":114323.2,"l":114268.3,"c":114284.6,"v":71800,"usd":0.62822318}
{"ts":1759294680000,"o":114284.6,"h":114284.6,"l":114258.1,"c":114266.1,"v":114900,"usd":1.00557092}
{"ts":1759294740000,"o":114266.1,"h":114280,"l":114243.6,"c":114243.6,"v":115000,"usd":1.00636243}
{"ts":1759294800000,"o":114243.6,"h":114267,"l":114243.6,"c":114267,"v":28100,"usd":0.24593998}
{"ts":1759294860000,"o":114267,"h":114320,"l":114267,"c":114307.7,"v":135500,"usd":1.18549667}
{"ts":1759294920000,"o":114307.7,"h":114339.9,"l":114250,"c":114269,"v":209200,"usd":1.83051607}
{"ts":1759294980000,"o":114269,"h":114327.2,"l":114267.1,"c":114267.1,"v":497800,"usd":4.35472452}
{"ts":1759295040000,"o":114267.1,"h":114267.1,"l":114263,"c":114263.1,"v":85700,"usd":0.75000238}
{"ts":1759295100000,"o":114263.1,"h":114306.4,"l":114263.1,"c":114295.4,"v":421300,"usd":3.68649167}
{"ts":1759295160000,"o":114295.4,"h":114339.8,"l":114299.9,"c":114339.8,"v":62900,"usd":0.55017857}
{"ts":1759295220000,"o":114339.8,"h":114365,"l":114339.8,"c":114365,"v":641000,"usd":5.60607235}
{"ts":1759295280000,"o":114365,"h":114513.5,"l":114365,"c":114512,"v":760800,"usd":6.64855711}
{"ts":1759295340000,"o":114512,"h":114543.8,"l":114496.3,"c":114520,"v":204200,"usd":1.78299793}
{"ts":1759295400000,"o":114520,"h":114583.4,"l":114521,"c":114569,"v":167200,"usd":1.45925169}
{"ts":1759295460000,"o":114569,"h":114643.5,"l":114520,"c":114587.4,"v":5073200,"usd":44.2667019}
{"ts":1759295520000,"o":114587.4,"h":114729.7,"l":114587.5,"c":114653,"v":1739800,"usd":15.17112725}
{"ts":1759295580000,"o":114653,"h":114733.3,"l":114653.1,"c":114720.4,"v":126100,"usd":1.09923163}
{"ts":1759295640000,"o":114720.4,"h":114718,"l":114640,"c":114640,"v":237700,"usd":2.07268938}
{"ts":1759295700000,"o":114640,"h":114639,"l":114590.1,"c":114593.9,"v":254700,"usd":2.22225273}
{"ts":1759295760000,"o":114593.9,"h":114610.9,"l":114570,"c":114610.9,"v":44000,"usd":0.3839919}
{"ts":1759295820000,"o":114610.9,"h":114620,"l":114608.1,"c":114620,"v":163700,"usd":1.42831459}
{"ts":1759295880000,"o":114620,"h":114634,"l":114593.9,"c":114624,"v":82500,"usd":0.71983724}
{"ts":1759295940000,"o":114624,"h":114678.2,"l":114602,"c":114667,"v":305100,"usd":2.66086874}
{"ts":1759296000000,"o":114667,"h":114704,"l":114659.9,"c":114704,"v":280100,"usd":2.44221311}
{"ts":1759296060000,"o":114704,"h":114704,"l":114645,"c":114656,"v":305300,"usd":2.6628059}
{"ts":1759296120000,"o":114656,"h":114653,"l":114570.1,"c":114585,"v":228800,"usd":1.9966988}
{"ts":1759296180000,"o":114585,"h":114629,"l":114590,"c":114629,"v":75800,"usd":0.66142071}
{"ts":1759296240000,"o":114629,"h":114679.9,"l":114600.8,"c":114600.8,"v":51200,"usd":0.44662772}
{"ts":1759296300000,"o":114600.8,"h":114600,"l":114550.1,"c":114562,"v":657900,"usd":5.74231034}
{"ts":1759296360000,"o":114562,"h":114571,"l":114528.5,"c":114530.1,"v":190400,"usd":1.66220722}
{"ts":1759296420000,"o":114530.1,"h":114584.9,"l":114505.8,"c":114584.9,"v":230800,"usd":2.01473426}
{"ts":1759296480000,"o":114584.9,"h":114611.9,"l":114587.1,"c":114608,"v":96700,"usd":0.84378793}
{"ts":1759296540000,"o":114608,"h":114608,"l":114562,"c":114566,"v":71200,"usd":0.62147035}
{"ts":1759296600000,"o":114566,"h":114611.8,"l":114568,"c":114611.6,"v":57400,"usd":0.50094912}
{"ts":1759296660000,"o":114611.6,"h":114611,"l":114567.1,"c":114590,"v":50700,"usd":0.44245357}
{"ts":1759296720000,"o":114590,"h":114580,"l":114562,"c":114562,"v":12700,"usd":0.11084793}
{"ts":1759296780000,"o":114562,"h":114570,"l":114530,"c":114570,"v":32200,"usd":0.28110137}
{"ts":1759296840000,"o":114570,"h":114601,"l":114570,"c":114599,"v":19900,"usd":0.17367283}
{"ts":1759296900000,"o":114599,"h":114620.9,"l":114601,"c":114620.9,"v":764800,"usd":6.67295719}
{"ts":1759296960000,"o":114620.9,"h":114620,"l":114586,"c":114586,"v":487300,"usd":4.25172085}
{"ts":1759297020000,"o":114586,"h":114602.9,"l":114586,"c":114602.8,"v":100600,"usd":0.87784442}
{"ts":1759297080000,"o":114602.8,"h":114603,"l":114577.2,"c":114577.2,"v":136900,"usd":1.19457497}
{"ts":1759297140000,"o":114577.2,"h":114579,"l":114574.5,"c":114579,"v":2600,"usd":0.02269228}
{"ts":1759297200000,"o":114579,"h":114596,"l":114570,"c":114596,"v":19100,"usd":0.166686}
{"ts":1759297260000,"o":114596,"h":114616,"l":114588,"c":114588,"v":40700,"usd":0.35514509}
{"ts":1759297320000,"o":114588,"h":114588,"l":114559,"c":114559,"v":92900,"usd":0.81085744}
{"ts":1759297380000,"o":114559,"h":114570,"l":114559.1,"c":114566.1,"v":20700,"usd":0.1806903}
{"ts":1759297440000,"o":114566.1,"h":114568,"l":114550,"c":114568,"v":74600,"usd":0.65119827}
{"ts":1759297500000,"o":114568,"h":114568.9,"l":114568,"c":114568,"v":11100,"usd":0.09688524}
{"ts":1759297560000,"o":114568,"h":114571,"l":114567.1,"c":114568,"v":45600,"usd":0.39801577}
{"ts":1759297620000,"o":114568,"h":114568,"l":114566,"c":114566,"v":114600,"usd":1.00029725}
{"ts":1759297680000,"o":114566,"h":114583.6,"l":114566,"c":114583.6,"v":900500,"usd":7.85902154}
{"ts":1759297740000,"o":114583.6,"h":114607.9,"l":114583,"c":114607.9,"v":21300,"usd":0.18588416}
{"ts":1759297800000,"o":114607.9,"h":114650,"l":114582.7,"c":114649.9,"v":28700,"usd":0.25037897}
{"ts":1759297860000,"o":114649.9,"h":114647,"l":114621.7,"c":114632,"v":124900,"usd":1.08947391}
{"ts":1759297920000,"o":114632,"h":114632,"l":114588,"c":114597.9,"v":35300,"usd":0.30802937}
{"ts":1759297980000,"o":114597.9,"h":114597,"l":114597,"c":114597,"v":1600,"usd":0.01396192}
{"ts":1759298040000,"o":114597,"h":114611,"l":114596,"c":114611,"v":35100,"usd":0.30628797}
{"ts":1759298100000,"o":114611,"h":114616,"l":114596.1,"c":114616,"v":19500,"usd":0.17015733}
{"ts":1759298160000,"o":114616,"h":114620,"l":114615,"c":114620,"v":28700,"usd":0.25040127}
{"ts":1759298220000,"o":114620,"h":114631,"l":114573.3,"c":114573.3,"v":164300,"usd":1.43341655}
{"ts":1759298280000,"o":114573.3,"h":114573.3,"l":114560,"c":114560,"v":21000,"usd":0.18329748}
{"ts":1759298340000,"o":114560,"h":114597.3,"l":114537.6,"c":114539,"v":75800,"usd":0.66164081}
{"ts":1759298400000,"o":114539,"h":114573.8,"l":114507.6,"c":114570,"v":806000,"usd":7.03739736}
{"ts":1759298460000,"o":114570,"h":114576.2,"l":114527.1,"c":114532,"v":96200,"usd":0.83974149}
{"ts":1759298520000,"o":114532,"h":114579.9,"l":114511.3,"c":114579.9,"v":75200,"usd":0.65659971}
{"ts":1759298580000,"o":114579.9,"h":114580,"l":114527,"c":114527,"v":205600,"usd":1.79444595}
{"ts":1759298640000,"o":114527,"h":114528,"l":114476.1,"c":114522,"v":79400,"usd":0.69339641}
{"ts":1759298700000,"o":114522,"h":114541,"l":114500.1,"c":114500.1,"v":51200,"usd":0.44707319}
{"ts":1759298760000,"o":114500.1,"h":114539,"l":114506,"c":114539,"v":22800,"usd":0.19908915}
{"ts":1759298820000,"o":114539,"h":114579.9,"l":114537,"c":114537,"v":71000,"usd":0.61976964}
{"ts":1759298880000,"o":114537,"h":114561,"l":114537,"c":114554.9,"v":109400,"usd":0.95505784}
{"ts":1759298940000,"o":114554.9,"h":114571.1,"l":114484.6,"c":114499.9,"v":96500,"usd":0.8425051}
{"ts":1759299000000,"o":114499.9,"h":114510,"l":114474.4,"c":114510,"v":115100,"usd":1.00536098}
{"ts":1759299060000,"o":114510,"h":114520,"l":114491,"c":114513,"v":97800,"usd":0.85408947}
{"ts":1759299120000,"o":114513,"h":114513,"l":114501,"c":114501,"v":32200,"usd":0.28119263}
{"ts":1759299180000,"o":114501,"h":114521,"l":114503.6,"c":114521,"v":25000,"usd":0.21831871}
{"ts":1759299240000,"o":114521,"h":114563,"l":114522,"c":114563,"v":100900,"usd":0.88103213}
{"ts":1759299300000,"o":114563,"h":114564,"l":114561,"c":114561,"v":42300,"usd":0.36922856}
{"ts":1759299360000,"o":114561,"h":114575.6,"l":114493.5,"c":114497,"v":176000,"usd":1.5365252}
{"ts":1759299420000,"o":114497,"h":114515,"l":114498,"c":114514.1,"v":10000,"usd":0.08733364}
{"ts":1759299480000,"o":114514.1,"h":114600,"l":114515,"c":114600,"v":806100,"usd":7.03563704}
{"ts":1759299540000,"o":114600,"h":114619.9,"l":114538,"c":114538,"v":145100,"usd":1.26618279}
{"ts":1759299600000,"o":114538,"h":114531,"l":114468.2,"c":114472,"v":991400,"usd":8.65879244}
{"ts":1759299660000,"o":114472,"h":114472,"l":114370.8,"c":114400,"v":349900,"usd":3.05858939}
{"ts":1759299720000,"o":114400,"h":114449.6,"l":114390.1,"c":114449,"v":165100,"usd":1.44284815}
{"ts":1759299780000,"o":114449,"h":114449,"l":114376.4,"c":114376.4,"v":86800,"usd":0.75860463}
{"ts":1759299840000,"o":114376.4,"h":114395,"l":114301,"c":114394.9,"v":299300,"usd":2.61708267}
{"ts":1759299900000,"o":114394.9,"h":114440.5,"l":114394,"c":114440.5,"v":207200,"usd":1.81089597}
{"ts":1759299960000,"o":114440.5,"h":114441,"l":114392,"c":114439,"v":106000,"usd":0.92646013}
{"ts":1759300020000,"o":114439,"h":114438,"l":114388,"c":114388,"v":53900,"usd":0.47107063}
{"ts":1759300080000,"o":114388,"h":114399.9,"l":114360.1,"c":114376,"v":149200,"usd":1.30442775}
{"ts":1759300140000,"o":114376,"h":114403.9,"l":114377,"c":114389.8,"v":58700,"usd":0.5131443}
{"ts":1759300200000,"o":114389.8,"h":114420,"l":114389,"c":114389,"v":89100,"usd":0.77881614}
{"ts":1759300260000,"o":114389,"h":114388.1,"l":114350,"c":114350,"v":39700,"usd":0.34711325}
{"ts":1759300320000,"o":114350,"h":114383,"l":114312,"c":114383,"v":70300,"usd":0.61486366}
{"ts":1759300380000,"o":114383,"h":114419.9,"l":114383,"c":114402.8,"v":40100,"usd":0.35050206}
{"ts":1759300440000,"o":114402.8,"h":114402.7,"l":114371.1,"c":114391,"v":50400,"usd":0.44062076}
{"ts":1759300500000,"o":114391,"h":114391,"l":114371,"c":114371,"v":24700,"usd":0.21593588}
{"ts":1759300560000,"o":114371,"h":114388,"l":114370,"c":114370,"v":37000,"usd":0.32348344}
{"ts":1759300620000,"o":114370,"h":114389,"l":114369,"c":114385,"v":94600,"usd":0.82711038}
{"ts":1759300680000,"o":114385,"h":114414.9,"l":114384.9,"c":114386,"v":46600,"usd":0.40735845}
{"ts":1759300740000,"o":114386,"h":114415,"l":114386,"c":114415,"v":99700,"usd":0.87158377}
{"ts":1759300800000,"o":114415,"h":114434,"l":114415.1,"c":114434,"v":735200,"usd":6.425411}
{"ts":1759300860000,"o":114434,"h":114492.2,"l":114431.8,"c":114465,"v":173000,"usd":1.51139408}
{"ts":1759300920000,"o":114465,"h":114543.8,"l":114465,"c":114502.1,"v":443200,"usd":3.86991947}
{"ts":1759300980000,"o":114502.1,"h":114502.1,"l":114438.7,"c":114478,"v":90600,"usd":0.79155488}
{"ts":1759301040000,"o":114478,"h":114491,"l":114457,"c":114457,"v":48100,"usd":0.42017857}
{"ts":1759301100000,"o":114457,"h":114519.9,"l":114458,"c":114511,"v":41600,"usd":0.36334767}
{"ts":1759301160000,"o":114511,"h":114510.9,"l":114380.1,"c":114381,"v":946400,"usd":8.2690468}
{"ts":1759301220000,"o":114381,"h":114389.6,"l":114315.7,"c":114315.8,"v":302700,"usd":2.64725155}
{"ts":1759301280000,"o":114315.8,"h":114316,"l":114282.5,"c":114305,"v":797100,"usd":6.9730886}
{"ts":1759301340000,"o":114305,"h":114326,"l":114291.8,"c":114311.9,"v":45800,"usd":0.40065431}
{"ts":1759301400000,"o":114311.9,"h":114351.6,"l":114312,"c":114351.6,"v":242200,"usd":2.11827621}
{"ts":1759301460000,"o":114351.6,"h":114351,"l":114282,"c":114297,"v":137400,"usd":1.2021507}
{"ts":1759301520000,"o":114297,"h":114297.9,"l":114256,"c":114297.9,"v":120300,"usd":1.0527173}
{"ts":1759301580000,"o":114297.9,"h":114298,"l":114254,"c":114255.1,"v":117400,"usd":1.02745823}
{"ts":1759301640000,"o":114255.1,"h":114285.9,"l":114255.1,"c":114285.9,"v":70800,"usd":0.61960118}
{"ts":1759301700000,"o":114285.9,"h":114301,"l":114219.5,"c":114235.7,"v":400500,"usd":3.50568755}
{"ts":1759301760000,"o":114235.7,"h":114251.1,"l":114220,"c":114243.1,"v":73400,"usd":0.64252528}
{"ts":1759301820000,"o":114243.1,"h":114254.3,"l":114244,"c":114249,"v":75900,"usd":0.66433142}
{"ts":1759301880000,"o":114249,"h":114254,"l":114224,"c":114254,"v":230000,"usd":2.01330544}
{"ts":1759301940000,"o":114254,"h":114290.6,"l":114257,"c":114269,"v":813300,"usd":7.1177658}
{"ts":1759302000000,"o":114269,"h":114275,"l":114258,"c":114258,"v":146600,"usd":1.28300589}
{"ts":1759302060000,"o":114258,"h":114322.1,"l":114228.6,"c":114322,"v":1252600,"usd":10.96113071}
{"ts":1759302120000,"o":114322,"h":114359,"l":114322.1,"c":114329,"v":101700,"usd":0.88951866}
{"ts":1759302180000,"o":114329,"h":114368.1,"l":114321,"c":114363,"v":55100,"usd":0.4818575}
{"ts":1759302240000,"o":114363,"h":114400,"l":114365,"c":114371,"v":161300,"usd":1.4101006}
{"ts":1759302300000,"o":114371,"h":114399.9,"l":114325.4,"c":114379.8,"v":96200,"usd":0.84116644}
{"ts":1759302360000,"o":114379.8,"h":114428,"l":114365.1,"c":114365.1,"v":90900,"usd":0.79458811}
{"ts":1759302420000,"o":114365.1,"h":114376.8,"l":114338,"c":114338,"v":92800,"usd":0.8114591}
{"ts":1759302480000,"o":114338,"h":114358,"l":114321,"c":114356,"v":150100,"usd":1.31283923}
{"ts":1759302540000,"o":114356,"h":114356.1,"l":114326,"c":114326,"v":20000,"usd":0.17490649}
{"ts":1759302600000,"o":114326,"h":114330,"l":114326,"c":114330,"v":162500,"usd":1.42136958}
{"ts":1759302660000,"o":114330,"h":114342,"l":114320,"c":114342,"v":170900,"usd":1.49485163}
{"ts":1759302720000,"o":114342,"h":114360,"l":114343,"c":114360,"v":512300,"usd":4.48036883}
{"ts":1759302780000,"o":114360,"h":114376.8,"l":114360,"c":114367.8,"v":24900,"usd":0.21770734}
{"ts":1759302840000,"o":114367.8,"h":114381,"l":114356.1,"c":114356.8,"v":106400,"usd":0.93027212}
{"ts":1759302900000,"o":114356.8,"h":114359,"l":114353,"c":114353,"v":32300,"usd":0.28244845}
{"ts":1759302960000,"o":114353,"h":114469.1,"l":114353.1,"c":114469.1,"v":166100,"usd":1.45212961}
{"ts":1759303020000,"o":114469.1,"h":114518.3,"l":114423.6,"c":114423.6,"v":158700,"usd":1.3864263}
{"ts":1759303080000,"o":114423.6,"h":114470.9,"l":114410,"c":114450,"v":83400,"usd":0.72886905}
{"ts":1759303140000,"o":114450,"h":114499.8,"l":114437,"c":114437,"v":78300,"usd":0.68405414}
{"ts":1759303200000,"o":114437,"h":114459,"l":114423,"c":114459,"v":134900,"usd":1.17885666}
{"ts":1759303260000,"o":114459,"h":114479.4,"l":114455,"c":114456,"v":35500,"usd":0.3101403}
{"ts":1759303320000,"o":114456,"h":114484.9,"l":114422,"c":114476.6,"v":145400,"usd":1.27040464}
{"ts":1759303380000,"o":114476.6,"h":114479.9,"l":114467,"c":114468,"v":12000,"usd":0.10482726}
{"ts":1759303440000,"o":114468,"h":114469,"l":114468,"c":114469,"v":3900,"usd":0.03407052}
{"ts":1759303500000,"o":114469,"h":114469,"l":114451.4,"c":114452,"v":152200,"usd":1.32976533}
{"ts":1759303560000,"o":114452,"h":114497,"l":114452,"c":114495,"v":90200,"usd":0.78799864}
{"ts":1759303620000,"o":114495,"h":114510,"l":114495,"c":114510,"v":20200,"usd":0.17641083}
{"ts":1759303680000,"o":114510,"h":114528,"l":114495,"c":114528,"v":41300,"usd":0.36067226}
{"ts":1759303740000,"o":114528,"h":114582.9,"l":114520,"c":114537.5,"v":227500,"usd":1.98600414}
{"ts":1759303800000,"o":114537.5,"h":114554.9,"l":114537.9,"c":114540.9,"v":48500,"usd":0.42341326}
{"ts":1759303860000,"o":114540.9,"h":114572,"l":114540.9,"c":114560.1,"v":88000,"usd":0.76817003}
{"ts":1759303920000,"o":114560.1,"h":114572,"l":114550,"c":114554,"v":101100,"usd":0.88251819}
{"ts":1759303980000,"o":114554,"h":114565,"l":114545,"c":114545,"v":49100,"usd":0.42861942}
{"ts":1759304040000,"o":114545,"h":114546,"l":114508,"c":114508,"v":52300,"usd":0.45668492}
{"ts":1759304100000,"o":114508,"h":114542,"l":114504,"c":114541,"v":161700,"usd":1.41181469}
{"ts":1759304160000,"o":114541,"h":114539.9,"l":114520,"c":114520,"v":42200,"usd":0.36846713}
{"ts":1759304220000,"o":114520,"h":114526,"l":114510,"c":114525,"v":53600,"usd":0.4680611}
{"ts":1759304280000,"o":114525,"h":114525,"l":114470,"c":114480,"v":422900,"usd":3.69352192}
{"ts":1759304340000,"o":114480,"h":114480,"l":114435.5,"c":114435.5,"v":72700,"usd":0.63526128}
{"ts":1759304400000,"o":114435.5,"h":114435.6,"l":114434,"c":114434,"v":8900,"usd":0.07777282}
{"ts":1759304460000,"o":114434,"h":114466,"l":114430.1,"c":114466,"v":213500,"usd":1.86553999}
{"ts":1759304520000,"o":114466,"h":114477.5,"l":114466,"c":114477.5,"v":106500,"usd":0.9304026}
{"ts":1759304580000,"o":114477.5,"h":114534.6,"l":114480,"c":114506,"v":102400,"usd":0.89426051}
{"ts":1759304640000,"o":114506,"h":114537,"l":114507,"c":114537,"v":50400,"usd":0.44005456}
{"ts":1759304700000,"o":114537,"h":114541,"l":114520,"c":114520,"v":206500,"usd":1.80289504}
{"ts":1759304760000,"o":114520,"h":114536,"l":114521,"c":114536,"v":38200,"usd":0.33354353}
{"ts":1759304820000,"o":114536,"h":114541.9,"l":114520,"c":114520,"v":103500,"usd":0.90363422}
{"ts":1759304880000,"o":114520,"h":114519,"l":114500,"c":114500.3,"v":109700,"usd":0.9579329}
{"ts":1759304940000,"o":114500.3,"h":114500.3,"l":114490.1,"c":114490.1,"v":36200,"usd":0.31615907}
{"ts":1759305000000,"o":114490.1,"h":114507.6,"l":114490.1,"c":114507.5,"v":39500,"usd":0.34497801}
{"ts":1759305060000,"o":114507.5,"h":114507.5,"l":114494.5,"c":114494.5,"v":27200,"usd":0.23754988}
{"ts":1759305120000,"o":114494.5,"h":114516.7,"l":114491,"c":114516.7,"v":21600,"usd":0.18864119}
{"ts":1759305180000,"o":114516.7,"h":114519.5,"l":114480.1,"c":114500,"v":132000,"usd":1.15297813}
{"ts":1759305240000,"o":114500,"h":114500,"l":114500,"c":114500,"v":500,"usd":0.0043668}
{"ts":1759305300000,"o":114500,"h":114517.1,"l":114500,"c":114517.1,"v":17700,"usd":0.15457696}
{"ts":1759305360000,"o":114517.1,"h":114534.4,"l":114508.5,"c":114525,"v":283400,"usd":2.47459842}
{"ts":1759305420000,"o":114525,"h":114592,"l":114525,"c":114590,"v":114600,"usd":1.00027279}
{"ts":1759305480000,"o":114590,"h":114591,"l":114555,"c":114572,"v":310500,"usd":2.70995003}
{"ts":1759305540000,"o":114572,"h":114571,"l":114542,"c":114555,"v":247900,"usd":2.16383035}
{"ts":1759305600000,"o":114555,"h":114555,"l":114540,"c":114541,"v":55600,"usd":0.48538927}
{"ts":1759305660000,"o":114541,"h":114537,"l":114487.3,"c":114490.1,"v":140500,"usd":1.2269801}
{"ts":1759305720000,"o":114490.1,"h":114496,"l":114473.6,"c":114496,"v":23700,"usd":0.20701011}
{"ts":1759305780000,"o":114496,"h":114519,"l":114474,"c":114519,"v":89000,"usd":0.77733836}
{"ts":1759305840000,"o":114519,"h":114545,"l":114519,"c":114541,"v":38700,"usd":0.33789963}
{"ts":1759305900000,"o":114541,"h":114541,"l":114531.1,"c":114532,"v":23000,"usd":0.20081352}
{"ts":1759305960000,"o":114532,"h":114541,"l":114532,"c":114541,"v":94000,"usd":0.8207293}
{"ts":1759306020000,"o":114541,"h":114541,"l":114532,"c":114532,"v":13800,"usd":0.12048478}
{"ts":1759306080000,"o":114532,"h":114533.9,"l":114520,"c":114520,"v":68900,"usd":0.60157459}
{"ts":1759306140000,"o":114520,"h":114574.3,"l":114516,"c":114574.3,"v":289000,"usd":2.52270822}
{"ts":1759306200000,"o":114574.3,"h":114592,"l":114526,"c":114526,"v":419300,"usd":3.65981247}
{"ts":1759306260000,"o":114526,"h":114545,"l":114498,"c":114545,"v":290700,"usd":2.53826608}
{"ts":1759306320000,"o":114545,"h":114555,"l":114525.1,"c":114538,"v":104900,"usd":0.91581766}
{"ts":1759306380000,"o":114538,"h":114557,"l":114525,"c":114557,"v":146200,"usd":1.27639787}
{"ts":1759306440000,"o":114557,"h":114557.9,"l":114527,"c":114542,"v":84300,"usd":0.736004}
{"ts":1759306500000,"o":114542,"h":114590,"l":114543,"c":114563.3,"v":75400,"usd":0.65806458}
{"ts":1759306560000,"o":114563.3,"h":114591,"l":114590,"c":114590,"v":63000,"usd":0.54978374}
{"ts":1759306620000,"o":114590,"h":114590,"l":114562.4,"c":114565,"v":354800,"usd":3.09691152}
{"ts":1759306680000,"o":114565,"h":114565,"l":114552,"c":114565,"v":592600,"usd":5.17295786}
{"ts":1759306740000,"o":114565,"h":114610.6,"l":114565,"c":114610.5,"v":1327700,"usd":11.58683708}
{"ts":1759306800000,"o":114610.5,"h":114717.7,"l":114610.6,"c":114717.7,"v":415500,"usd":3.62396147}
{"ts":1759306860000,"o":114717.7,"h":114985.5,"l":114695.2,"c":114885.7,"v":5430800,"usd":47.27976848}
{"ts":1759306920000,"o":114885.7,"h":114933.1,"l":114666.1,"c":114698.5,"v":3519300,"usd":30.66515014}
{"ts":1759306980000,"o":114698.5,"h":114799.9,"l":114708.8,"c":114728,"v":644900,"usd":5.62006359}
{"ts":1759307040000,"o":114728,"h":114729.9,"l":114639.3,"c":114692.5,"v":1253300,"usd":10.92751271}
{"ts":1759307100000,"o":114692.5,"h":114700,"l":114643,"c":114666,"v":253600,"usd":2.21173104}
{"ts":1759307160000,"o":114666,"h":114812,"l":114666,"c":114799.4,"v":1014600,"usd":8.84264961}
{"ts":1759307220000,"o":114799.4,"h":114896.3,"l":114801,"c":114890.3,"v":316100,"usd":2.75275013}
{"ts":1759307280000,"o":114890.3,"h":115115,"l":114892,"c":114985.3,"v":1864400,"usd":16.20842195}
{"ts":1759307340000,"o":114985.3,"h":115120,"l":114980,"c":115049,"v":1029900,"usd":8.95123676}
{"ts":1759307400000,"o":115049,"h":115085.3,"l":115015,"c":115085.3,"v":301100,"usd":2.61706892}
{"ts":1759307460000,"o":115085.3,"h":115303.8,"l":115068.8,"c":115256.3,"v":1687500,"usd":14.6459603}
{"ts":1759307520000,"o":115256.3,"h":115296.2,"l":115135,"c":115234.1,"v":1950400,"usd":16.92701751}
{"ts":1759307580000,"o":115234.1,"h":115241.6,"l":115133.1,"c":115148.4,"v":365000,"usd":3.16912475}
{"ts":1759307640000,"o":115148.4,"h":115166,"l":115105,"c":115127,"v":399200,"usd":3.46756384}
{"ts":1759307700000,"o":115127,"h":115189.9,"l":115115.8,"c":115183.2,"v":476900,"usd":4.14108041}
{"ts":1759307760000,"o":115183.2,"h":115261.9,"l":115174.9,"c":115183.1,"v":1030700,"usd":8.94572642}
{"ts":1759307820000,"o":115183.1,"h":115243,"l":115185.7,"c":115216.1,"v":606100,"usd":5.259941}
{"ts":1759307880000,"o":115216.1,"h":115226.9,"l":115174.2,"c":115218,"v":323500,"usd":2.80788713}
{"ts":1759307940000,"o":115218,"h":115249.1,"l":115217,"c":115249.1,"v":84700,"usd":0.73508298}
{"ts":1759308000000,"o":115249.1,"h":115420,"l":115239.2,"c":115360.1,"v":2703400,"usd":23.44456367}
{"ts":1759308060000,"o":115360.1,"h":115431.3,"l":115300,"c":115431.3,"v":599300,"usd":5.19518223}
{"ts":1759308120000,"o":115431.3,"h":115537.1,"l":115419,"c":115459.7,"v":2167500,"usd":18.76825852}
{"ts":1759308180000,"o":115459.7,"h":115600,"l":115462,"c":115471.5,"v":1633600,"usd":14.13879476}
{"ts":1759308240000,"o":115471.5,"h":115592.4,"l":115463.1,"c":115500.4,"v":393500,"usd":3.40643355}
{"ts":1759308300000,"o":115500.4,"h":115690,"l":115496,"c":115613.4,"v":1491800,"usd":12.90507032}
{"ts":1759308360000,"o":115613.4,"h":115667.4,"l":115450.4,"c":115618.9,"v":2186500,"usd":18.9172379}
{"ts":1759308420000,"o":115618.9,"h":115892,"l":115619,"c":115699,"v":4790200,"usd":41.36521206}
{"ts":1759308480000,"o":115699,"h":115811.4,"l":115699.1,"c":115795.7,"v":646200,"usd":5.58191063}
{"ts":1759308540000,"o":115795.7,"h":115997,"l":115770.1,"c":115965.9,"v":6766500,"usd":58.37705819}
{"ts":1759308600000,"o":115965.9,"h":116166.8,"l":115943.9,"c":116161.4,"v":2893100,"usd":24.93650692}
{"ts":1759308660000,"o":116161.4,"h":116567.6,"l":116075,"c":116345,"v":19268900,"usd":165.60073192}
{"ts":1759308720000,"o":116345,"h":116333.5,"l":116191.3,"c":116272.6,"v":2490200,"usd":21.41909273}
{"ts":1759308780000,"o":116272.6,"h":116296.9,"l":116180,"c":116191.5,"v":1364600,"usd":11.74136997}
{"ts":1759308840000,"o":116191.5,"h":116221.6,"l":116051.3,"c":116055.2,"v":2630600,"usd":22.6580428}
{"ts":1759308900000,"o":116055.2,"h":116089,"l":115942.2,"c":116089,"v":1470000,"usd":12.67243936}
{"ts":1759308960000,"o":116089,"h":116119.7,"l":116055.9,"c":116090,"v":312100,"usd":2.68828555}
{"ts":1759309020000,"o":116090,"h":116125.9,"l":115990.4,"c":116125,"v":541700,"usd":4.66845689}
{"ts":1759309080000,"o":116125,"h":116200,"l":116107.8,"c":116162.1,"v":506900,"usd":4.36462444}
{"ts":1759309140000,"o":116162.1,"h":116157.5,"l":116008.3,"c":116048,"v":652700,"usd":5.62377814}
{"ts":1759309200000,"o":116048,"h":116100.9,"l":116046.2,"c":116100,"v":323200,"usd":2.78423497}
{"ts":1759309260000,"o":116100,"h":116176,"l":116098.9,"c":116169.3,"v":812100,"usd":6.99367906}
{"ts":1759309320000,"o":116169.3,"h":116211.5,"l":116122.1,"c":116122.1,"v":345000,"usd":2.96950316}
{"ts":1759309380000,"o":116122.1,"h":116149.6,"l":116023.2,"c":116042.5,"v":551000,"usd":4.74585233}
{"ts":1759309440000,"o":116042.5,"h":116045,"l":115975.2,"c":116026.4,"v":370100,"usd":3.19051725}
{"ts":1759309500000,"o":116026.4,"h":116026.4,"l":115942.3,"c":115979.9,"v":662400,"usd":5.71201886}
{"ts":1759309560000,"o":115979.9,"h":116052.6,"l":115963.9,"c":116031,"v":250100,"usd":2.15558356}
{"ts":1759309620000,"o":116031,"h":116122,"l":116038,"c":116078,"v":225200,"usd":1.93999791}
{"ts":1759309680000,"o":116078,"h":116243.3,"l":116087,"c":116231.2,"v":1044500,"usd":8.98823262}
{"ts":1759309740000,"o":116231.2,"h":116257.2,"l":116170.1,"c":116236.3,"v":336400,"usd":2.89436171}
{"ts":1759309800000,"o":116236.3,"h":116257.2,"l":116206,"c":116210,"v":260500,"usd":2.24114492}
{"ts":1759309860000,"o":116210,"h":116257.2,"l":116191.1,"c":116237.9,"v":192900,"usd":1.65974775}
{"ts":1759309920000,"o":116237.9,"h":116300,"l":116202.2,"c":116300,"v":308200,"usd":2.65121921}
{"ts":1759309980000,"o":116300,"h":116356.2,"l":116257.1,"c":116295,"v":996100,"usd":8.56410444}
{"ts":1759310040000,"o":116295,"h":116299.3,"l":116219.2,"c":116261.9,"v":233400,"usd":2.00745826}
{"ts":1759310100000,"o":116261.9,"h":116269.9,"l":116216,"c":116216.9,"v":454200,"usd":3.90766585}
{"ts":1759310160000,"o":116216.9,"h":116220,"l":116195,"c":116195,"v":316800,"usd":2.72599448}
{"ts":1759310220000,"o":116195,"h":116220,"l":116191.2,"c":116218,"v":1175600,"usd":10.1175917}
{"ts":1759310280000,"o":116218,"h":116261.9,"l":116194,"c":116260.9,"v":402800,"usd":3.46559548}
{"ts":1759310340000,"o":116260.9,"h":116299,"l":116238.1,"c":116299,"v":192600,"usd":1.65647637}
{"ts":1759310400000,"o":116299,"h":116298.9,"l":116204.1,"c":116222,"v":824400,"usd":7.08991605}
{"ts":1759310460000,"o":116222,"h":116243.5,"l":116150,"c":116150,"v":575800,"usd":4.95619293}
{"ts":1759310520000,"o":116150,"h":116180.2,"l":116091.4,"c":116142.9,"v":1186600,"usd":10.21933852}
{"ts":1759310580000,"o":116142.9,"h":116184,"l":116142.9,"c":116183.9,"v":272600,"usd":2.34679571}
{"ts":1759310640000,"o":116183.9,"h":116199.8,"l":116156,"c":116156,"v":230400,"usd":1.98318964}
{"ts":1759310700000,"o":116156,"h":116182,"l":116150.8,"c":116160,"v":181600,"usd":1.5633362}
{"ts":1759310760000,"o":116160,"h":116199.7,"l":116160,"c":116192,"v":480400,"usd":4.13473286}
{"ts":1759310820000,"o":116192,"h":116258.4,"l":116188.1,"c":116230,"v":1276100,"usd":10.9811772}
{"ts":1759310880000,"o":116230,"h":116257,"l":116221.1,"c":116252,"v":197600,"usd":1.69995681}
{"ts":1759310940000,"o":116252,"h":116251.9,"l":116198,"c":116210,"v":206300,"usd":1.77506827}
{"ts":1759311000000,"o":116210,"h":116237,"l":116210,"c":116231.8,"v":165400,"usd":1.42306658}
{"ts":1759311060000,"o":116231.8,"h":116263.6,"l":116179.9,"c":116180,"v":375000,"usd":3.22668251}
{"ts":1759311120000,"o":116180,"h":116209.3,"l":116172,"c":116207,"v":150900,"usd":1.29881864}
{"ts":1759311180000,"o":116207,"h":116231.5,"l":116188,"c":116225,"v":90000,"usd":0.77451231}
{"ts":1759311240000,"o":116225,"h":116220,"l":116163.6,"c":116163.6,"v":120400,"usd":1.03612705}
{"ts":1759311300000,"o":116163.6,"h":116333.3,"l":116136.2,"c":116333.3,"v":430600,"usd":3.70585212}
{"ts":1759311360000,"o":116333.3,"h":116356.2,"l":116290.8,"c":116318.9,"v":216500,"usd":1.86128859}
{"ts":1759311420000,"o":116318.9,"h":116348.6,"l":116275.5,"c":116343.3,"v":169100,"usd":1.45385749}
{"ts":1759311480000,"o":116343.3,"h":116430.5,"l":116346,"c":116426,"v":434700,"usd":3.73461816}
{"ts":1759311540000,"o":116426,"h":116458.2,"l":116420.4,"c":116458.2,"v":122900,"usd":1.05545922}
{"ts":1759311600000,"o":116458.2,"h":116485.3,"l":116421.5,"c":116451.9,"v":225400,"usd":1.93562258}
{"ts":1759311660000,"o":116451.9,"h":116522.3,"l":116448,"c":116475.8,"v":940400,"usd":8.07244398}
{"ts":1759311720000,"o":116475.8,"h":116481.4,"l":116349.1,"c":116359,"v":1044100,"usd":8.96850416}
{"ts":1759311780000,"o":116359,"h":116451.9,"l":116353,"c":116444,"v":95400,"usd":0.81951527}
{"ts":1759311840000,"o":116444,"h":116477.2,"l":116409,"c":116409,"v":171700,"usd":1.47453191}
{"ts":1759311900000,"o":116409,"h":116406,"l":116349,"c":116371.5,"v":212200,"usd":1.82338616}
{"ts":1759311960000,"o":116371.5,"h":116371.5,"l":116300.1,"c":116356,"v":341000,"usd":2.93142948}
{"ts":1759312020000,"o":116356,"h":116375.9,"l":116340,"c":116375.9,"v":66300,"usd":0.56984565}
{"ts":1759312080000,"o":116375.9,"h":116397,"l":116376,"c":116397,"v":60200,"usd":0.51724222}
{"ts":1759312140000,"o":116397,"h":116396.9,"l":116314.2,"c":116338.1,"v":200800,"usd":1.72597474}
{"ts":1759312200000,"o":116338.1,"h":116410,"l":116338,"c":116408,"v":244400,"usd":2.10013312}
{"ts":1759312260000,"o":116408,"h":116404,"l":116376.1,"c":116376.3,"v":34100,"usd":0.29300104}
{"ts":1759312320000,"o":116376.3,"h":116406.1,"l":116376.3,"c":116380,"v":93200,"usd":0.80069903}
{"ts":1759312380000,"o":116380,"h":116380,"l":116338.1,"c":116372.9,"v":91300,"usd":0.78467782}
{"ts":1759312440000,"o":116372.9,"h":116411.6,"l":116373,"c":116398.6,"v":44800,"usd":0.38488671}
{"ts":1759312500000,"o":116398.6,"h":116411.9,"l":116399.9,"c":116411.9,"v":21800,"usd":0.18728343}
{"ts":1759312560000,"o":116411.9,"h":116449.9,"l":116411.9,"c":116424.9,"v":133900,"usd":1.14992531}
{"ts":1759312620000,"o":116424.9,"h":116425,"l":116408,"c":116408,"v":245800,"usd":2.11141333}
{"ts":1759312680000,"o":116408,"h":116401,"l":116390,"c":116390.3,"v":70000,"usd":0.60139449}
{"ts":1759312740000,"o":116390.3,"h":116390.9,"l":116372,"c":116382.4,"v":152500,"usd":1.31030862}
{"ts":1759312800000,"o":116382.4,"h":116406.2,"l":116374.8,"c":116406,"v":60300,"usd":0.51811758}
{"ts":1759312860000,"o":116406,"h":116472,"l":116406.1,"c":116471.9,"v":230300,"usd":1.97783903}
{"ts":1759312920000,"o":116471.9,"h":116488.1,"l":116441,"c":116441,"v":82300,"usd":0.70664466}
{"ts":1759312980000,"o":116441,"h":116547.9,"l":116394.1,"c":116528.9,"v":387200,"usd":3.32431829}
{"ts":1759313040000,"o":116528.9,"h":116538.4,"l":116482,"c":116482,"v":315200,"usd":2.70501785}
{"ts":1759313100000,"o":116482,"h":116533.7,"l":116480,"c":116533.6,"v":109600,"usd":0.94080732}
{"ts":1759313160000,"o":116533.6,"h":116533,"l":116514.1,"c":116520.1,"v":48600,"usd":0.41710953}
{"ts":1759313220000,"o":116520.1,"h":116520,"l":116450,"c":116467.7,"v":102300,"usd":0.87825093}
{"ts":1759313280000,"o":116467.7,"h":116467.7,"l":116409.6,"c":116409.6,"v":103900,"usd":0.89226693}
{"ts":1759313340000,"o":116409.6,"h":116409.6,"l":116358.6,"c":116370,"v":78200,"usd":0.67192679}
{"ts":1759313400000,"o":116370,"h":116410,"l":116345.3,"c":116398,"v":138100,"usd":1.18661338}
{"ts":1759313460000,"o":116398,"h":116387.1,"l":116360.1,"c":116364,"v":89300,"usd":0.76740888}
{"ts":1759313520000,"o":116364,"h":116364,"l":116300,"c":116304.6,"v":149800,"usd":1.28779805}
{"ts":1759313580000,"o":116304.6,"h":116365,"l":116303.4,"c":116348.4,"v":106700,"usd":0.91723976}
{"ts":1759313640000,"o":116348.4,"h":116348.4,"l":116265.2,"c":116265.2,"v":197300,"usd":1.69611233}
{"ts":1759313700000,"o":116265.2,"h":116296.9,"l":116245,"c":116245,"v":444100,"usd":3.81969293}
{"ts":1759313760000,"o":116245,"h":116324.4,"l":116237,"c":116324.4,"v":93700,"usd":0.80587398}
{"ts":1759313820000,"o":116324.4,"h":116350.4,"l":116322.1,"c":116341.2,"v":137500,"usd":1.18193188}
{"ts":1759313880000,"o":116341.2,"h":116371.7,"l":116342.3,"c":116365.9,"v":85100,"usd":0.73136721}
{"ts":1759313940000,"o":116365.9,"h":116383,"l":116339,"c":116339,"v":95000,"usd":0.81641642}
{"ts":1759314000000,"o":116339,"h":116390.6,"l":116339,"c":116384,"v":102700,"usd":0.88255311}
{"ts":1759314060000,"o":116384,"h":116382,"l":116370,"c":116370,"v":10800,"usd":0.09279997}
{"ts":1759314120000,"o":116370,"h":116366,"l":116351,"c":116351,"v":18400,"usd":0.15812717}
{"ts":1759314180000,"o":116351,"h":116351.1,"l":116340,"c":116340,"v":19500,"usd":0.16759731}
{"ts":1759314240000,"o":116340,"h":116340.1,"l":116293.1,"c":116293.1,"v":86600,"usd":0.74444141}
{"ts":1759314300000,"o":116293.1,"h":116319.9,"l":116284.6,"c":116296.1,"v":503800,"usd":4.3318548}
{"ts":1759314360000,"o":116296.1,"h":116318.6,"l":116282,"c":116305,"v":158900,"usd":1.36632964}
{"ts":1759314420000,"o":116305,"h":116328.8,"l":116281.1,"c":116281.1,"v":42600,"usd":0.36627143}
{"ts":1759314480000,"o":116281.1,"h":116306.8,"l":116259.7,"c":116294.6,"v":95500,"usd":0.82133017}
{"ts":1759314540000,"o":116294.6,"h":116294.5,"l":116256,"c":116256.1,"v":56200,"usd":0.48333181}
{"ts":1759314600000,"o":116256.1,"h":116256.1,"l":116218.7,"c":116218.7,"v":177100,"usd":1.52369754}
{"ts":1759314660000,"o":116218.7,"h":116226.9,"l":116175,"c":116216,"v":138300,"usd":1.19017767}
{"ts":1759314720000,"o":116216,"h":116217.1,"l":116196,"c":116211.1,"v":49200,"usd":0.42338826}
{"ts":1759314780000,"o":116211.1,"h":116211.1,"l":116210,"c":116210,"v":15600,"usd":0.13423866}
{"ts":1759314840000,"o":116210,"h":116260,"l":116207.7,"c":116260,"v":189300,"usd":1.62890749}
{"ts":1759314900000,"o":116260,"h":116274.4,"l":116263.3,"c":116263.3,"v":47100,"usd":0.40508611}
{"ts":1759314960000,"o":116263.3,"h":116292.6,"l":116263.2,"c":116284.6,"v":342100,"usd":2.94207603}
{"ts":1759315020000,"o":116284.6,"h":116319.4,"l":116282,"c":116319.4,"v":17300,"usd":0.14875498}
{"ts":1759315080000,"o":116319.4,"h":116319.4,"l":116305,"c":116305,"v":28300,"usd":0.24330263}
{"ts":1759315140000,"o":116305,"h":116302,"l":116247,"c":116247,"v":23300,"usd":0.20038153}
{"ts":1759315200000,"o":116247,"h":116240,"l":116210,"c":116210,"v":60700,"usd":0.52228616}
{"ts":1759315260000,"o":116210,"h":116210.1,"l":116201.9,"c":116201.9,"v":109200,"usd":0.93968685}
{"ts":1759315320000,"o":116201.9,"h":116231.8,"l":116200,"c":116202.9,"v":183600,"usd":1.57986513}
{"ts":1759315380000,"o":116202.9,"h":116220,"l":116203,"c":116205,"v":27700,"usd":0.23835657}
{"ts":1759315440000,"o":116205,"h":116221,"l":116205,"c":116221,"v":44700,"usd":0.38466144}
{"ts":1759315500000,"o":116221,"h":116262,"l":116221,"c":116261.6,"v":56700,"usd":0.48777071}
{"ts":1759315560000,"o":116261.6,"h":116333,"l":116266,"c":116302.2,"v":37200,"usd":0.31985238}
{"ts":1759315620000,"o":116302.2,"h":116324.4,"l":116263.4,"c":116323.3,"v":42000,"usd":0.36117334}
{"ts":1759315680000,"o":116323.3,"h":116325,"l":116304.1,"c":116315.9,"v":171500,"usd":1.47445633}
{"ts":1759315740000,"o":116315.9,"h":116346,"l":116314.3,"c":116332.5,"v":93700,"usd":0.80547465}
{"ts":1759315800000,"o":116332.5,"h":116333,"l":116290.8,"c":116290.8,"v":69500,"usd":0.59744611}
{"ts":1759315860000,"o":116290.8,"h":116290.7,"l":116206.2,"c":116235.9,"v":191800,"usd":1.64984448}
{"ts":1759315920000,"o":116235.9,"h":116285.2,"l":116236,"c":116245,"v":124900,"usd":1.0742813}
{"ts":1759315980000,"o":116245,"h":116289.4,"l":116236,"c":116236,"v":133600,"usd":1.14910824}
{"ts":1759316040000,"o":116236,"h":116232,"l":116201.1,"c":116205.6,"v":106000,"usd":0.91218072}
{"ts":1759316100000,"o":116205.6,"h":116223.6,"l":116207,"c":116212,"v":436900,"usd":3.75926959}
{"ts":1759316160000,"o":116212,"h":116245.5,"l":116211.4,"c":116245.5,"v":203100,"usd":1.74737519}
{"ts":1759316220000,"o":116245.5,"h":116245.4,"l":116245.4,"c":116245.4,"v":11600,"usd":0.099789}
{"ts":1759316280000,"o":116245.4,"h":116277.2,"l":116245.5,"c":116253.1,"v":139800,"usd":1.20239487}
{"ts":1759316340000,"o":116253.1,"h":116266.7,"l":116244.1,"c":116244.1,"v":73500,"usd":0.63222372}
{"ts":1759316400000,"o":116244.1,"h":116245.3,"l":116244,"c":116245.3,"v":37800,"usd":0.32517806}
{"ts":1759316460000,"o":116245.3,"h":116302.9,"l":116256.1,"c":116278,"v":1025500,"usd":8.8181819}
{"ts":1759316520000,"o":116278,"h":116297,"l":116253.9,"c":116297,"v":88700,"usd":0.7628771}
{"ts":1759316580000,"o":116297,"h":116308.9,"l":116296,"c":116296,"v":9000,"usd":0.07738637}
{"ts":1759316640000,"o":116296,"h":116300,"l":116296.1,"c":116300,"v":30200,"usd":0.25968021}
{"ts":1759316700000,"o":116300,"h":116367.4,"l":116301,"c":116343,"v":280700,"usd":2.4126987}
{"ts":1759316760000,"o":116343,"h":116356,"l":116355.9,"c":116356,"v":12500,"usd":0.10742875}
{"ts":1759316820000,"o":116356,"h":116377,"l":116356,"c":116375.4,"v":61900,"usd":0.53195326}
{"ts":1759316880000,"o":116375.4,"h":116379.9,"l":116377.1,"c":116379.9,"v":57700,"usd":0.4958044}
{"ts":1759316940000,"o":116379.9,"h":116432,"l":116371.1,"c":116371.1,"v":222800,"usd":1.91413004}
{"ts":1759317000000,"o":116371.1,"h":116371,"l":116330.1,"c":116330.1,"v":45800,"usd":0.39364638}
{"ts":1759317060000,"o":116330.1,"h":116348,"l":116331,"c":116348,"v":27100,"usd":0.23293065}
{"ts":1759317120000,"o":116348,"h":116385,"l":116350,"c":116385,"v":42500,"usd":0.36526983}
{"ts":1759317180000,"o":116385,"h":116385,"l":116370,"c":116370.9,"v":57700,"usd":0.49580793}
{"ts":1759317240000,"o":116370.9,"h":116384.9,"l":116366,"c":116366,"v":11500,"usd":0.09881822}
{"ts":1759317300000,"o":116366,"h":116366.1,"l":116366,"c":116366.1,"v":4600,"usd":0.03953056}
{"ts":1759317360000,"o":116366.1,"h":116400,"l":116366.1,"c":116400,"v":132300,"usd":1.13686778}
{"ts":1759317420000,"o":116400,"h":116399.9,"l":116356.1,"c":116373.9,"v":77600,"usd":0.66678949}
{"ts":1759317480000,"o":116373.9,"h":116386,"l":116370,"c":116382,"v":28200,"usd":0.2423165}
{"ts":1759317540000,"o":116382,"h":116376.6,"l":116355.1,"c":116365,"v":48700,"usd":0.41853228}
{"ts":1759317600000,"o":116365,"h":116387,"l":116374,"c":116387,"v":10400,"usd":0.08936299}
{"ts":1759317660000,"o":116387,"h":116386.1,"l":116386,"c":116386,"v":18600,"usd":0.15981306}
{"ts":1759317720000,"o":116386,"h":116429.3,"l":116386,"c":116390.1,"v":360200,"usd":3.09433328}
{"ts":1759317780000,"o":116390.1,"h":116389.7,"l":116331.3,"c":116331.3,"v":158300,"usd":1.36046111}
{"ts":1759317840000,"o":116331.3,"h":116365,"l":116331.4,"c":116365,"v":89000,"usd":0.76497808}
{"ts":1759317900000,"o":116365,"h":116370,"l":116364,"c":116364,"v":61200,"usd":0.52591364}
{"ts":1759317960000,"o":116364,"h":116364,"l":116330,"c":116330,"v":208000,"usd":1.78777273}
{"ts":1759318020000,"o":116330,"h":116352.5,"l":116330.1,"c":116348,"v":69400,"usd":0.59656654}
{"ts":1759318080000,"o":116348,"h":116337.1,"l":116337,"c":116337,"v":23500,"usd":0.20199895}
{"ts":1759318140000,"o":116337,"h":116337.1,"l":116320,"c":116320,"v":28000,"usd":0.24068898}
{"ts":1759318200000,"o":116320,"h":116320,"l":116316,"c":116316,"v":6600,"usd":0.05674203}
{"ts":1759318260000,"o":116316,"h":116316.1,"l":116300,"c":116300,"v":34200,"usd":0.29404983}
{"ts":1759318320000,"o":116300,"h":116300.1,"l":116290.8,"c":116290.8,"v":33700,"usd":0.28977785}
{"ts":1759318380000,"o":116290.8,"h":116429.5,"l":116270.2,"c":116429.5,"v":186600,"usd":1.60428498}
{"ts":1759318440000,"o":116429.5,"h":116418.1,"l":116380.7,"c":116409.8,"v":451000,"usd":3.87485212}
{"ts":1759318500000,"o":116409.8,"h":116454.7,"l":116418.1,"c":116429.9,"v":49300,"usd":0.42340017}
{"ts":1759318560000,"o":116429.9,"h":116481.4,"l":116429.8,"c":116452.5,"v":101700,"usd":0.87321738}
{"ts":1759318620000,"o":116452.5,"h":116473.1,"l":116459.9,"c":116473,"v":47400,"usd":0.40697622}
{"ts":1759318680000,"o":116473,"h":116474,"l":116446,"c":116466.8,"v":66300,"usd":0.56927977}
{"ts":1759318740000,"o":116466.8,"h":116489.7,"l":116442,"c":116447.9,"v":536100,"usd":4.60279962}
{"ts":1759318800000,"o":116447.9,"h":116468,"l":116438.1,"c":116468,"v":133900,"usd":1.14989857}
{"ts":1759318860000,"o":116468,"h":116489.8,"l":116467.9,"c":116489.8,"v":71900,"usd":0.61725189}
{"ts":1759318920000,"o":116489.8,"h":116518.6,"l":116455,"c":116518.6,"v":302600,"usd":2.59771756}
{"ts":1759318980000,"o":116518.6,"h":116538.9,"l":116514.9,"c":116524.1,"v":37400,"usd":0.32096798}
{"ts":1759319040000,"o":116524.1,"h":116578,"l":116510,"c":116510,"v":2422800,"usd":20.78538275}
{"ts":1759319100000,"o":116510,"h":116567.3,"l":116510,"c":116567.3,"v":34700,"usd":0.29775842}
{"ts":1759319160000,"o":116567.3,"h":116567.2,"l":116487,"c":116512,"v":173600,"usd":1.49015704}
{"ts":1759319220000,"o":116512,"h":116521,"l":116492,"c":116500.1,"v":66100,"usd":0.56731809}
{"ts":1759319280000,"o":116500.1,"h":116561.8,"l":116500,"c":116561.8,"v":222400,"usd":1.908554}
{"ts":1759319340000,"o":116561.8,"h":116561.7,"l":116531.1,"c":116542.9,"v":20200,"usd":0.17332741}
{"ts":1759319400000,"o":116542.9,"h":116580,"l":116543,"c":116572.4,"v":50300,"usd":0.43152593}
{"ts":1759319460000,"o":116572.4,"h":116642.8,"l":116572.4,"c":116608.4,"v":387400,"usd":3.32210222}
{"ts":1759319520000,"o":116608.4,"h":116680,"l":116602.5,"c":116645,"v":316100,"usd":2.70960081}
{"ts":1759319580000,"o":116645,"h":116667.6,"l":116601,"c":116601,"v":387400,"usd":3.32137243}
{"ts":1759319640000,"o":116601,"h":116623.3,"l":116583.8,"c":116590,"v":124900,"usd":1.07111704}
{"ts":1759319700000,"o":116590,"h":116630,"l":116590.1,"c":116620.6,"v":126800,"usd":1.08732982}
{"ts":1759319760000,"o":116620.6,"h":116636.3,"l":116600,"c":116636.3,"v":129900,"usd":1.11393185}
{"ts":1759319820000,"o":116636.3,"h":116775.6,"l":116640,"c":116762.1,"v":620300,"usd":5.31404372}
{"ts":1759319880000,"o":116762.1,"h":116762.1,"l":116730,"c":116730,"v":145300,"usd":1.24457449}
{"ts":1759319940000,"o":116730,"h":116760,"l":116720,"c":116731.3,"v":75800,"usd":0.64933074}
{"ts":1759320000000,"o":116731.3,"h":116775.7,"l":116720.4,"c":116775.3,"v":132200,"usd":1.13228317}
{"ts":1759320060000,"o":116775.3,"h":116836,"l":116737,"c":116760.5,"v":2149000,"usd":18.39846661}
{"ts":1759320120000,"o":116760.5,"h":116759.9,"l":116685.8,"c":116710,"v":1461200,"usd":12.51885269}
{"ts":1759320180000,"o":116710,"h":116858.1,"l":116710,"c":116842,"v":2085000,"usd":17.84854707}
{"ts":1759320240000,"o":116842,"h":116839.5,"l":116814.7,"c":116829.6,"v":76400,"usd":0.6539382}
{"ts":1759320300000,"o":116829.6,"h":116829,"l":116697.9,"c":116697.9,"v":218700,"usd":1.87367609}
{"ts":1759320360000,"o":116697.9,"h":116741.2,"l":116665.2,"c":116665.3,"v":2809700,"usd":24.07730202}
{"ts":1759320420000,"o":116665.3,"h":116667.9,"l":116600,"c":116635.2,"v":364100,"usd":3.12143241}
{"ts":1759320480000,"o":116635.2,"h":116680,"l":116622,"c":116670,"v":93900,"usd":0.80500217}
{"ts":1759320540000,"o":116670,"h":116659.9,"l":116607.2,"c":116607.2,"v":77900,"usd":0.66792454}
{"ts":1759320600000,"o":116607.2,"h":116643.8,"l":116628.1,"c":116643.6,"v":78000,"usd":0.66877477}
{"ts":1759320660000,"o":116643.6,"h":116659.9,"l":116623.6,"c":116643.7,"v":85800,"usd":0.73557379}
{"ts":1759320720000,"o":116643.7,"h":116632.3,"l":116611,"c":116619.2,"v":50000,"usd":0.42872942}
{"ts":1759320780000,"o":116619.2,"h":116699.9,"l":116616.7,"c":116690,"v":1360400,"usd":11.65940319}
{"ts":1759320840000,"o":116690,"h":116712.9,"l":116681.9,"c":116681.9,"v":641000,"usd":5.49273181}
{"ts":1759320900000,"o":116681.9,"h":116670,"l":116649,"c":116664,"v":135900,"usd":1.16492829}
{"ts":1759320960000,"o":116664,"h":116742,"l":116640,"c":116640,"v":526700,"usd":4.51373995}
{"ts":1759321020000,"o":116640,"h":116720.6,"l":116605,"c":116693.8,"v":633600,"usd":5.43155277}
{"ts":1759321080000,"o":116693.8,"h":116775.4,"l":116704.2,"c":116747.8,"v":103800,"usd":0.88923928}
{"ts":1759321140000,"o":116747.8,"h":116799.9,"l":116746.9,"c":116756.9,"v":166900,"usd":1.42924217}
{"ts":1759321200000,"o":116756.9,"h":116838,"l":116741,"c":116790,"v":365600,"usd":3.1301203}
{"ts":1759321260000,"o":116790,"h":116838,"l":116791.8,"c":116836.5,"v":107800,"usd":0.92281727}
{"ts":1759321320000,"o":116836.5,"h":116880,"l":116832.8,"c":116832.9,"v":383400,"usd":3.28080764}
{"ts":1759321380000,"o":116832.9,"h":116847.4,"l":116722.5,"c":116728.9,"v":63800,"usd":0.54625998}
{"ts":1759321440000,"o":116728.9,"h":116773.7,"l":116717,"c":116731.7,"v":118100,"usd":1.01170665}
{"ts":1759321500000,"o":116731.7,"h":116720,"l":116670,"c":116700,"v":46900,"usd":0.40193355}
{"ts":1759321560000,"o":116700,"h":116768.5,"l":116718.8,"c":116768.5,"v":159800,"usd":1.368885}
{"ts":1759321620000,"o":116768.5,"h":116772.2,"l":116720,"c":116720,"v":56900,"usd":0.48737909}
{"ts":1759321680000,"o":116720,"h":116712.3,"l":116673,"c":116709.7,"v":134500,"usd":1.1526382}
{"ts":1759321740000,"o":116709.7,"h":116709.2,"l":116673,"c":116673.1,"v":9800,"usd":0.08399058}
{"ts":1759321800000,"o":116673.1,"h":116689.9,"l":116643.2,"c":116643.2,"v":408600,"usd":3.50265315}
{"ts":1759321860000,"o":116643.2,"h":116661.2,"l":116595.5,"c":116613.4,"v":1421500,"usd":12.190485}
{"ts":1759321920000,"o":116613.4,"h":116610.2,"l":116570,"c":116570,"v":132900,"usd":1.13991498}
{"ts":1759321980000,"o":116570,"h":116576.1,"l":116535,"c":116576.1,"v":140900,"usd":1.20892717}
{"ts":1759322040000,"o":116576.1,"h":116596,"l":116546.5,"c":116553.6,"v":603100,"usd":5.1741206}
{"ts":1759322100000,"o":116553.6,"h":116574.2,"l":116553.7,"c":116566.6,"v":108500,"usd":0.93078858}
{"ts":1759322160000,"o":116566.6,"h":116566.5,"l":116558,"c":116558,"v":73500,"usd":0.6305427}
{"ts":1759322220000,"o":116558,"h":116552.1,"l":116537.1,"c":116537.1,"v":65300,"usd":0.56028844}
{"ts":1759322280000,"o":116537.1,"h":116537.3,"l":116495.5,"c":116495.6,"v":144600,"usd":1.24101563}
{"ts":1759322340000,"o":116495.6,"h":116539.3,"l":116474.4,"c":116474.4,"v":130100,"usd":1.11669652}
{"ts":1759322400000,"o":116474.4,"h":116562.5,"l":116447.7,"c":116562.4,"v":318700,"usd":2.73549835}
{"ts":1759322460000,"o":116562.4,"h":116626.9,"l":116562.5,"c":116601.6,"v":1561600,"usd":13.39329179}
{"ts":1759322520000,"o":116601.6,"h":116624.8,"l":116549,"c":116549,"v":149200,"usd":1.27967527}
{"ts":1759322580000,"o":116549,"h":116549,"l":116486.7,"c":116486.7,"v":32500,"usd":0.27892818}
{"ts":1759322640000,"o":116486.7,"h":116486.8,"l":116454.2,"c":116470.8,"v":296300,"usd":2.54393279}
{"ts":1759322700000,"o":116470.8,"h":116487.1,"l":116460,"c":116460,"v":74300,"usd":0.63793901}
{"ts":1759322760000,"o":116460,"h":116478,"l":116447.5,"c":116471.8,"v":1632700,"usd":14.02038181}
{"ts":1759322820000,"o":116471.8,"h":116471.7,"l":116459,"c":116459,"v":36300,"usd":0.31168012}
{"ts":1759322880000,"o":116459,"h":116487,"l":116459.1,"c":116476.5,"v":527000,"usd":4.52426768}
{"ts":1759322940000,"o":116476.5,"h":116477,"l":116476.5,"c":116477,"v":303600,"usd":2.60652744}
{"ts":1759323000000,"o":116477,"h":116542.9,"l":116456,"c":116456,"v":1200400,"usd":10.30452466}
{"ts":1759323060000,"o":116456,"h":116507.1,"l":116456,"c":116470.5,"v":6800,"usd":0.05837477}
{"ts":1759323120000,"o":116470.5,"h":116470.5,"l":116424.3,"c":116424.3,"v":85600,"usd":0.73507817}
{"ts":1759323180000,"o":116424.3,"h":116420,"l":116374.7,"c":116409.9,"v":300900,"usd":2.5853065}
{"ts":1759323240000,"o":116409.9,"h":116419.8,"l":116364,"c":116370,"v":339200,"usd":2.91433222}
{"ts":1759323300000,"o":116370,"h":116383.9,"l":116362.3,"c":116369.9,"v":66600,"usd":0.57228728}
{"ts":1759323360000,"o":116369.9,"h":116399.9,"l":116352.9,"c":116399.9,"v":86700,"usd":0.74504667}
{"ts":1759323420000,"o":116399.9,"h":116427.4,"l":116399.9,"c":116406.6,"v":132200,"usd":1.13556124}
{"ts":1759323480000,"o":116406.6,"h":116406.5,"l":116387.9,"c":116399.6,"v":12600,"usd":0.10825196}
{"ts":1759323540000,"o":116399.6,"h":116405.1,"l":116377.2,"c":116377.2,"v":171100,"usd":1.47016534}
{"ts":1759323600000,"o":116377.2,"h":116411.9,"l":116377.2,"c":116411.8,"v":136300,"usd":1.17099067}
{"ts":1759323660000,"o":116411.8,"h":116512.7,"l":116408.3,"c":116463.5,"v":127900,"usd":1.0981157}
{"ts":1759323720000,"o":116463.5,"h":116502.4,"l":116448.4,"c":116472.2,"v":110400,"usd":0.94799383}
{"ts":1759323780000,"o":116472.2,"h":116474.5,"l":116460.1,"c":116460.1,"v":4200,"usd":0.0360607}
{"ts":1759323840000,"o":116460.1,"h":116516.6,"l":116460,"c":116516.6,"v":232800,"usd":1.99848824}
{"ts":1759323900000,"o":116516.6,"h":116566.6,"l":116516.6,"c":116548.8,"v":103900,"usd":0.89143257}
{"ts":1759323960000,"o":116548.8,"h":116561,"l":116539.5,"c":116539.5,"v":51300,"usd":0.44016571}
{"ts":1759324020000,"o":116539.5,"h":116534.3,"l":116499.6,"c":116499.6,"v":69600,"usd":0.59725763}
{"ts":1759324080000,"o":116499.6,"h":116507.2,"l":116488,"c":116488,"v":39800,"usd":0.34161534}
{"ts":1759324140000,"o":116488,"h":116490.9,"l":116480,"c":116482.5,"v":25400,"usd":0.21805824}
{"ts":1759324200000,"o":116482.5,"h":116517.2,"l":116480.1,"c":116499.7,"v":64300,"usd":0.5520179}
{"ts":1759324260000,"o":116499.7,"h":116517.2,"l":116503.1,"c":116503.1,"v":48100,"usd":0.4128658}
{"ts":1759324320000,"o":116503.1,"h":116509.9,"l":116490,"c":116499.8,"v":215500,"usd":1.84978842}
{"ts":1759324380000,"o":116499.8,"h":116559.9,"l":116499,"c":116559.9,"v":202700,"usd":1.73984982}
{"ts":1759324440000,"o":116559.9,"h":116560,"l":116529.7,"c":116529.7,"v":53400,"usd":0.45813894}
{"ts":1759324500000,"o":116529.7,"h":116544.2,"l":116527.5,"c":116543.5,"v":95700,"usd":0.82118704}
{"ts":1759324560000,"o":116543.5,"h":116535.4,"l":116535.4,"c":116535.4,"v":300,"usd":0.00257433}
{"ts":1759324620000,"o":116535.4,"h":116559.9,"l":116554.3,"c":116554.3,"v":56100,"usd":0.48130759}
{"ts":1759324680000,"o":116554.3,"h":116571.7,"l":116538.2,"c":116571.7,"v":49600,"usd":0.42553478}
{"ts":1759324740000,"o":116571.7,"h":116620,"l":116589.9,"c":116620,"v":13100,"usd":0.11234904}
{"ts":1759324800000,"o":116620,"h":116623.6,"l":116600,"c":116604.4,"v":53000,"usd":0.45449594}
{"ts":1759324860000,"o":116604.4,"h":116623.8,"l":116620,"c":116623.7,"v":43500,"usd":0.37300035}
{"ts":1759324920000,"o":116623.7,"h":116656,"l":116623.7,"c":116656,"v":32600,"usd":0.2794777}
{"ts":1759324980000,"o":116656,"h":116656,"l":116573,"c":116573,"v":120300,"usd":1.03135549}
{"ts":1759325040000,"o":116573,"h":116588.3,"l":116573,"c":116575.1,"v":3500,"usd":0.0300228}
{"ts":1759325100000,"o":116575.1,"h":116599.9,"l":116570.1,"c":116589.4,"v":5900,"usd":0.05060217}
{"ts":1759325160000,"o":116589.4,"h":116588.2,"l":116588.2,"c":116588.2,"v":500,"usd":0.0042886}
{"ts":1759325220000,"o":116588.2,"h":116626.9,"l":116576.7,"c":116582.1,"v":131000,"usd":1.12347067}
{"ts":1759325280000,"o":116582.1,"h":116582,"l":116582,"c":116582,"v":3000,"usd":0.0257331}
{"ts":1759325340000,"o":116582,"h":116641.6,"l":116580.1,"c":116624.4,"v":110600,"usd":0.94853104}
{"ts":1759325400000,"o":116624.4,"h":116632,"l":116632,"c":116632,"v":1000,"usd":0.008574}
{"ts":1759325460000,"o":116632,"h":116658.6,"l":116508.9,"c":116539.1,"v":1041200,"usd":8.93032026}
{"ts":1759325520000,"o":116539.1,"h":116650.4,"l":116504.9,"c":116557.1,"v":725600,"usd":6.22482686}
{"ts":1759325580000,"o":116557.1,"h":116629,"l":116530,"c":116629,"v":311000,"usd":2.66794459}
{"ts":1759325640000,"o":116629,"h":116620.4,"l":116530.1,"c":116550,"v":184300,"usd":1.5810802}
{"ts":1759325700000,"o":116550,"h":116566.1,"l":116479.9,"c":116497,"v":241500,"usd":2.07270178}
{"ts":1759325760000,"o":116497,"h":116672.8,"l":116478,"c":116659.5,"v":298300,"usd":2.55927057}
{"ts":1759325820000,"o":116659.5,"h":116699.9,"l":116623,"c":116693.3,"v":250300,"usd":2.14560621}
{"ts":1759325880000,"o":116693.3,"h":116733.2,"l":116594.5,"c":116600.9,"v":264900,"usd":2.27013803}
{"ts":1759325940000,"o":116600.9,"h":116660.9,"l":116594,"c":116611.6,"v":242700,"usd":2.08098786}
{"ts":1759326000000,"o":116611.6,"h":116628.2,"l":116557.9,"c":116557.9,"v":227300,"usd":1.94938759}
{"ts":1759326060000,"o":116557.9,"h":116559,"l":116468.7,"c":116502.8,"v":337500,"usd":2.89634645}
{"ts":1759326120000,"o":116502.8,"h":116488.2,"l":116400.3,"c":116486.5,"v":582100,"usd":4.99912745}
{"ts":1759326180000,"o":116486.5,"h":116489.9,"l":116420.1,"c":116444.3,"v":229200,"usd":1.96859713}
{"ts":1759326240000,"o":116444.3,"h":116545.9,"l":116452,"c":116530,"v":309300,"usd":2.65496053}
{"ts":1759326300000,"o":116530,"h":116544.6,"l":116506,"c":116531,"v":46500,"usd":0.39907629}
{"ts":1759326360000,"o":116531,"h":116565.7,"l":116476,"c":116497,"v":380200,"usd":3.26312209}
{"ts":1759326420000,"o":116497,"h":116687.9,"l":116497,"c":116674.1,"v":535200,"usd":4.59057417}
{"ts":1759326480000,"o":116674.1,"h":116674.1,"l":116550.1,"c":116622.1,"v":236200,"usd":2.02513534}
{"ts":1759326540000,"o":116622.1,"h":116649,"l":116469.2,"c":116478,"v":1709800,"usd":14.67133736}
{"ts":1759326600000,"o":116478,"h":116478,"l":116431.3,"c":116478,"v":426600,"usd":3.66288282}
{"ts":1759326660000,"o":116478,"h":116513.3,"l":116459,"c":116503,"v":89100,"usd":0.76495839}
{"ts":1759326720000,"o":116503,"h":116553.5,"l":116497,"c":116497.1,"v":90700,"usd":0.77843599}
{"ts":1759326780000,"o":116497.1,"h":116599,"l":116510.5,"c":116549,"v":68200,"usd":0.5850661}
{"ts":1759326840000,"o":116549,"h":116617,"l":116549,"c":116617,"v":122500,"usd":1.05071129}
{"ts":1759326900000,"o":116617,"h":116695.9,"l":116626.6,"c":116695.9,"v":63100,"usd":0.54088257}
{"ts":1759326960000,"o":116695.9,"h":116776,"l":116695.9,"c":116744.9,"v":509000,"usd":4.3599216}
{"ts":1759327020000,"o":116744.9,"h":116788.4,"l":116737,"c":116788.4,"v":74400,"usd":0.63719092}
{"ts":1759327080000,"o":116788.4,"h":116849.1,"l":116777.1,"c":116797,"v":130800,"usd":1.11976465}
{"ts":1759327140000,"o":116797,"h":116789.1,"l":116719.1,"c":116778,"v":455000,"usd":3.89696882}
{"ts":1759327200000,"o":116778,"h":116842,"l":116778.9,"c":116807.7,"v":620100,"usd":5.30866904}
{"ts":1759327260000,"o":116807.7,"h":116986,"l":116760.1,"c":116820,"v":2406800,"usd":20.59204531}
{"ts":1759327320000,"o":116820,"h":116862,"l":116700.3,"c":116862,"v":576300,"usd":4.93450204}
{"ts":1759327380000,"o":116862,"h":117159.8,"l":116863,"c":117024.5,"v":3426000,"usd":29.2716364}
{"ts":1759327440000,"o":117024.5,"h":117121.7,"l":117012.7,"c":117039.7,"v":1517400,"usd":12.96180863}
{"ts":1759327500000,"o":117039.7,"h":117215.9,"l":117001,"c":117196,"v":2113100,"usd":18.03676857}
{"ts":1759327560000,"o":117196,"h":117249.9,"l":117035.2,"c":117082,"v":2108400,"usd":17.99324868}
{"ts":1759327620000,"o":117082,"h":117136.9,"l":117044.9,"c":117100.1,"v":1178700,"usd":10.06386488}
{"ts":1759327680000,"o":117100.1,"h":117159.5,"l":117001.1,"c":117027.4,"v":1304100,"usd":11.14366502}
{"ts":1759327740000,"o":117027.4,"h":117050,"l":116883.9,"c":116934,"v":2013600,"usd":17.21145453}
{"ts":1759327800000,"o":116934,"h":117086.7,"l":116934,"c":117060,"v":227200,"usd":1.94135058}
{"ts":1759327860000,"o":117060,"h":117199.9,"l":117077,"c":117184.8,"v":211400,"usd":1.80433722}
{"ts":1759327920000,"o":117184.8,"h":117215.3,"l":117130,"c":117130,"v":342700,"usd":2.92467603}
{"ts":1759327980000,"o":117130,"h":117135,"l":117099,"c":117135,"v":229300,"usd":1.95789298}
{"ts":1759328040000,"o":117135,"h":117153.3,"l":117050,"c":117062.9,"v":513900,"usd":4.38887015}
{"ts":1759328100000,"o":117062.9,"h":117200,"l":117066.9,"c":117183.1,"v":519400,"usd":4.43355337}
{"ts":1759328160000,"o":117183.1,"h":117249.9,"l":117183.1,"c":117212.7,"v":11633700,"usd":99.25647733}
{"ts":1759328220000,"o":117212.7,"h":117207,"l":117131.8,"c":117206.9,"v":269300,"usd":2.29794898}
{"ts":1759328280000,"o":117206.9,"h":117214.8,"l":117152.1,"c":117208,"v":298300,"usd":2.54553831}
{"ts":1759328340000,"o":117208,"h":117349.6,"l":117208,"c":117274,"v":1709400,"usd":14.57475375}
{"ts":1759328400000,"o":117274,"h":117442.4,"l":117269.1,"c":117390,"v":1333300,"usd":11.35900365}
{"ts":1759328460000,"o":117390,"h":117372.3,"l":117217,"c":117217,"v":436800,"usd":3.72469978}
{"ts":1759328520000,"o":117217,"h":117217,"l":117100.1,"c":117103.5,"v":1431200,"usd":12.21757273}
{"ts":1759328580000,"o":117103.5,"h":117143.9,"l":117055.6,"c":117111,"v":640200,"usd":5.46719215}
{"ts":1759328640000,"o":117111,"h":117145,"l":117108,"c":117145,"v":136800,"usd":1.16797448}
{"ts":1759328700000,"o":117145,"h":117160,"l":117063.4,"c":117149,"v":303200,"usd":2.5887793}
{"ts":1759328760000,"o":117149,"h":117190,"l":117149,"c":117182.8,"v":59300,"usd":0.50608667}
{"ts":1759328820000,"o":117182.8,"h":117230,"l":117180,"c":117182,"v":294300,"usd":2.51116047}
{"ts":1759328880000,"o":117182,"h":117213.1,"l":117169.4,"c":117213.1,"v":450200,"usd":3.84175584}
{"ts":1759328940000,"o":117213.1,"h":117199.9,"l":117173.7,"c":117173.7,"v":104500,"usd":0.8916868}
{"ts":1759329000000,"o":117173.7,"h":117202,"l":117064.6,"c":117113.9,"v":313400,"usd":2.67562421}
{"ts":1759329060000,"o":117113.9,"h":117160,"l":117113,"c":117160,"v":135900,"usd":1.16023429}
{"ts":1759329120000,"o":117160,"h":117200,"l":117113,"c":117113,"v":180600,"usd":1.54148923}
{"ts":1759329180000,"o":117113,"h":117149.6,"l":117040.1,"c":117149.5,"v":1728500,"usd":14.76480397}
{"ts":1759329240000,"o":117149.5,"h":117173.9,"l":117147,"c":117148,"v":174400,"usd":1.48862982}
{"ts":1759329300000,"o":117148,"h":117216.9,"l":117150,"c":117213,"v":223800,"usd":1.90960038}
{"ts":1759329360000,"o":117213,"h":117220.8,"l":117188,"c":117215,"v":270900,"usd":2.31141588}
{"ts":1759329420000,"o":117215,"h":117284.4,"l":117215,"c":117284.3,"v":1693800,"usd":14.4481435}
{"ts":1759329480000,"o":117284.3,"h":117328.6,"l":117249.4,"c":117277.4,"v":640900,"usd":5.46449473}
{"ts":1759329540000,"o":117277.4,"h":117331.5,"l":117257.6,"c":117312.9,"v":289000,"usd":2.46381769}
{"ts":1759329600000,"o":117312.9,"h":117387.4,"l":117308,"c":117385,"v":531500,"usd":4.52834856}
{"ts":1759329660000,"o":117385,"h":117400,"l":117278.8,"c":117349,"v":568900,"usd":4.84786418}
{"ts":1759329720000,"o":117349,"h":117370,"l":117269.3,"c":117310,"v":210500,"usd":1.79438298}
{"ts":1759329780000,"o":117310,"h":117346,"l":117292,"c":117346,"v":440900,"usd":3.75858329}
{"ts":1759329840000,"o":117346,"h":117351,"l":117308.1,"c":117308.1,"v":163700,"usd":1.39515304}
{"ts":1759329900000,"o":117308.1,"h":117334,"l":117298,"c":117298.1,"v":282700,"usd":2.40984276}
{"ts":1759329960000,"o":117298.1,"h":117309,"l":117220.6,"c":117227,"v":351600,"usd":2.99840675}
{"ts":1759330020000,"o":117227,"h":117260.9,"l":117210,"c":117245.3,"v":199200,"usd":1.69918057}
{"ts":1759330080000,"o":117245.3,"h":117260.9,"l":117143.7,"c":117203.1,"v":492600,"usd":4.20358902}
{"ts":1759330140000,"o":117203.1,"h":117195,"l":117102.8,"c":117137,"v":235900,"usd":2.013953}
{"ts":1759330200000,"o":117137,"h":117132.4,"l":117052.1,"c":117054,"v":393600,"usd":3.36198907}
{"ts":1759330260000,"o":117054,"h":117154,"l":117053.9,"c":117138,"v":354300,"usd":3.02547}
{"ts":1759330320000,"o":117138,"h":117239.2,"l":117125,"c":117214.9,"v":343400,"usd":2.93019939}
{"ts":1759330380000,"o":117214.9,"h":117216,"l":117138.5,"c":117138.5,"v":132700,"usd":1.13228784}
{"ts":1759330440000,"o":117138.5,"h":117186.9,"l":117149.3,"c":117169.9,"v":124900,"usd":1.06593876}
{"ts":1759330500000,"o":117169.9,"h":117261.8,"l":117144.2,"c":117261,"v":88600,"usd":0.75603669}
{"ts":1759330560000,"o":117261,"h":117283.5,"l":117232.3,"c":117283.5,"v":113600,"usd":0.96887616}
{"ts":1759330620000,"o":117283.5,"h":117302,"l":117283.5,"c":117284.1,"v":105600,"usd":0.90025858}
{"ts":1759330680000,"o":117284.1,"h":117307,"l":117258.9,"c":117262.9,"v":184000,"usd":1.56878178}
{"ts":1759330740000,"o":117262.9,"h":117291,"l":117248,"c":117280,"v":101000,"usd":0.86126225}
{"ts":1759330800000,"o":117280,"h":117306.9,"l":117279.9,"c":117298.1,"v":199900,"usd":1.70412982}
{"ts":1759330860000,"o":117298.1,"h":117308,"l":117296.1,"c":117296.2,"v":101100,"usd":0.86187985}
{"ts":1759330920000,"o":117296.2,"h":117325.6,"l":117277.5,"c":117312,"v":326000,"usd":2.77934333}
{"ts":1759330980000,"o":117312,"h":117330,"l":117311.9,"c":117319,"v":146700,"usd":1.25043892}
{"ts":1759331040000,"o":117319,"h":117325.5,"l":117278.7,"c":117282.9,"v":95800,"usd":0.8166632}
{"ts":1759331100000,"o":117282.9,"h":117313,"l":117279,"c":117279,"v":139900,"usd":1.19271285}
{"ts":1759331160000,"o":117279,"h":117279,"l":117231.7,"c":117243,"v":95000,"usd":0.81013988}
{"ts":1759331220000,"o":117243,"h":117269.2,"l":117210.2,"c":117210.2,"v":80200,"usd":0.68410397}
{"ts":1759331280000,"o":117210.2,"h":117234.9,"l":117160,"c":117189,"v":579400,"usd":4.94383544}
{"ts":1759331340000,"o":117189,"h":117188.9,"l":117129.2,"c":117129.2,"v":1589200,"usd":13.56590942}
{"ts":1759331400000,"o":117129.2,"h":117116.8,"l":117045,"c":117087,"v":2445600,"usd":20.89101335}
{"ts":1759331460000,"o":117087,"h":117154,"l":117101,"c":117153.9,"v":119200,"usd":1.01763941}
{"ts":1759331520000,"o":117153.9,"h":117193.8,"l":117153.9,"c":117193.7,"v":146300,"usd":1.2487189}
{"ts":1759331580000,"o":117193.7,"h":117193.8,"l":117107.3,"c":117125,"v":526700,"usd":4.49599375}
{"ts":1759331640000,"o":117125,"h":117209.5,"l":117110.5,"c":117189,"v":133700,"usd":1.14129802}
{"ts":1759331700000,"o":117189,"h":117231,"l":117182,"c":117231,"v":369900,"usd":3.15594767}
{"ts":1759331760000,"o":117231,"h":117262,"l":117225,"c":117225,"v":207600,"usd":1.77051847}
{"ts":1759331820000,"o":117225,"h":117219,"l":117191.4,"c":117191.4,"v":962700,"usd":8.21447605}
{"ts":1759331880000,"o":117191.4,"h":117223.9,"l":117191.5,"c":117219,"v":160700,"usd":1.37113363}
{"ts":1759331940000,"o":117219,"h":117300,"l":117219,"c":117261,"v":1604200,"usd":13.68050976}
{"ts":1759332000000,"o":117261,"h":117332.5,"l":117262,"c":117306,"v":1805100,"usd":15.38502722}
{"ts":1759332060000,"o":117306,"h":117306,"l":117272,"c":117298.3,"v":168100,"usd":1.4331446}
{"ts":1759332120000,"o":117298.3,"h":117335,"l":117283.7,"c":117308,"v":223700,"usd":1.90694916}
{"ts":1759332180000,"o":117308,"h":117325,"l":117298.1,"c":117324.9,"v":170400,"usd":1.45250872}
{"ts":1759332240000,"o":117324.9,"h":117398,"l":117325,"c":117378,"v":216100,"usd":1.8411102}
{"ts":1759332300000,"o":117378,"h":117378,"l":117342.2,"c":117346,"v":63800,"usd":0.54364731}
{"ts":1759332360000,"o":117346,"h":117399.9,"l":117346,"c":117381,"v":97200,"usd":0.8280947}
{"ts":1759332420000,"o":117381,"h":117396.1,"l":117344,"c":117378,"v":113900,"usd":0.97046687}
{"ts":1759332480000,"o":117378,"h":117433.5,"l":117390.3,"c":117427,"v":168800,"usd":1.43765348}
{"ts":1759332540000,"o":117427,"h":117577.3,"l":117427,"c":117557.1,"v":1400800,"usd":11.91946525}
{"ts":1759332600000,"o":117557.1,"h":117649.9,"l":117453.5,"c":117453.5,"v":2515600,"usd":21.40206025}
{"ts":1759332660000,"o":117453.5,"h":117528.6,"l":117394.1,"c":117399,"v":570100,"usd":4.85288866}
{"ts":1759332720000,"o":117399,"h":117461.9,"l":117322.7,"c":117328.8,"v":1275300,"usd":10.8601509}
{"ts":1759332780000,"o":117328.8,"h":117371.9,"l":117282.2,"c":117368,"v":209100,"usd":1.78226373}
{"ts":1759332840000,"o":117368,"h":117382.9,"l":117353.5,"c":117356,"v":46300,"usd":0.39447524}
{"ts":1759332900000,"o":117356,"h":117493.2,"l":117359,"c":117460,"v":2673700,"usd":22.76016314}
{"ts":1759332960000,"o":117460,"h":117475.9,"l":117455,"c":117471,"v":53100,"usd":0.45203937}
{"ts":1759333020000,"o":117471,"h":117479.9,"l":117465,"c":117465,"v":54700,"usd":0.46563406}
{"ts":1759333080000,"o":117465,"h":117474.9,"l":117420.2,"c":117474.9,"v":266700,"usd":2.27065831}
{"ts":1759333140000,"o":117474.9,"h":117491,"l":117474.8,"c":117489.1,"v":110900,"usd":0.94394634}
{"ts":1759333200000,"o":117489.1,"h":117490.5,"l":117461,"c":117478,"v":214500,"usd":1.82594494}
{"ts":1759333260000,"o":117478,"h":117500,"l":117430.5,"c":117447,"v":135100,"usd":1.15007604}
{"ts":1759333320000,"o":117447,"h":117467.9,"l":117449,"c":117466.7,"v":31400,"usd":0.26731511}
{"ts":1759333380000,"o":117466.7,"h":117467.9,"l":117450,"c":117451,"v":27300,"usd":0.23242391}
{"ts":1759333440000,"o":117451,"h":117490.9,"l":117450,"c":117490.9,"v":334400,"usd":2.84682867}
{"ts":1759333500000,"o":117490.9,"h":117495,"l":117485.1,"c":117485.1,"v":18900,"usd":0.16085925}
{"ts":1759333560000,"o":117485.1,"h":117538.1,"l":117485.1,"c":117501.9,"v":267800,"usd":2.27897878}
{"ts":1759333620000,"o":117501.9,"h":117499.8,"l":117386.5,"c":117386.5,"v":192500,"usd":1.63908395}
{"ts":1759333680000,"o":117386.5,"h":117410,"l":117355.1,"c":117382.1,"v":119500,"usd":1.01803998}
{"ts":1759333740000,"o":117382.1,"h":117410.9,"l":117367.3,"c":117368,"v":30200,"usd":0.25728825}
{"ts":1759333800000,"o":117368,"h":117367.9,"l":117305.1,"c":117307.2,"v":1141500,"usd":9.72925213}
{"ts":1759333860000,"o":117307.2,"h":117341,"l":117300,"c":117340.9,"v":451400,"usd":3.84757725}
{"ts":1759333920000,"o":117340.9,"h":117345,"l":117332,"c":117333,"v":82800,"usd":0.70565576}
{"ts":1759333980000,"o":117333,"h":117339,"l":117330.6,"c":117330.6,"v":172200,"usd":1.46759443}
{"ts":1759334040000,"o":117330.6,"h":117330.6,"l":117310.7,"c":117313,"v":232500,"usd":1.98170889}
{"ts":1759334100000,"o":117313,"h":117356.9,"l":117317.1,"c":117317.1,"v":311400,"usd":2.65388171}
{"ts":1759334160000,"o":117317.1,"h":117328,"l":117308,"c":117328,"v":131700,"usd":1.12262101}
{"ts":1759334220000,"o":117328,"h":117360,"l":117326,"c":117326.1,"v":322100,"usd":2.74495583}
{"ts":1759334280000,"o":117326.1,"h":117364,"l":117326.9,"c":117346.1,"v":165400,"usd":1.4093626}
{"ts":1759334340000,"o":117346.1,"h":117369.9,"l":117347,"c":117356,"v":195800,"usd":1.66832733}
{"ts":1759334400000,"o":117356,"h":117420,"l":117354,"c":117420,"v":587200,"usd":5.00199616}
{"ts":1759334460000,"o":117420,"h":117490,"l":117432.7,"c":117444.1,"v":348900,"usd":2.97004992}
{"ts":1759334520000,"o":117444.1,"h":117465,"l":117351,"c":117372.9,"v":790100,"usd":6.72954694}
{"ts":1759334580000,"o":117372.9,"h":117399.4,"l":117320,"c":117340,"v":568600,"usd":4.84510198}
{"ts":1759334640000,"o":117340,"h":117385.8,"l":117311.3,"c":117353,"v":657300,"usd":5.60088152}
{"ts":1759334700000,"o":117353,"h":117421.4,"l":117324.1,"c":117421.4,"v":382700,"usd":3.26120432}
{"ts":1759334760000,"o":117421.4,"h":117531,"l":117432,"c":117531,"v":427000,"usd":3.63407704}
{"ts":1759334820000,"o":117531,"h":117540.4,"l":117498,"c":117530,"v":524700,"usd":4.46459414}
{"ts":1759334880000,"o":117530,"h":117619,"l":117530,"c":117601.1,"v":334700,"usd":2.84662301}
{"ts":1759334940000,"o":117601.1,"h":117693,"l":117620,"c":117677.4,"v":602700,"usd":5.12167145}
{"ts":1759335000000,"o":117677.4,"h":117740,"l":117677.5,"c":117730.9,"v":1431300,"usd":12.15932192}
{"ts":1759335060000,"o":117730.9,"h":117757.2,"l":117722,"c":117737,"v":367000,"usd":3.11700425}
{"ts":1759335120000,"o":117737,"h":117748.8,"l":117676.3,"c":117680.1,"v":604200,"usd":5.13272058}
{"ts":1759335180000,"o":117680.1,"h":117757.2,"l":117680.1,"c":117757.1,"v":640400,"usd":5.44005062}
{"ts":1759335240000,"o":117757.1,"h":117770,"l":117740,"c":117740,"v":336600,"usd":2.85842827}
{"ts":1759335300000,"o":117740,"h":117780,"l":117740,"c":117779.9,"v":559700,"usd":4.7526359}
{"ts":1759335360000,"o":117779.9,"h":117823.6,"l":117779.9,"c":117803,"v":689000,"usd":5.8482758}
{"ts":1759335420000,"o":117803,"h":117804.9,"l":117717,"c":117719,"v":289600,"usd":2.45907496}
{"ts":1759335480000,"o":117719,"h":117735,"l":117716.5,"c":117725.9,"v":104100,"usd":0.8842465}
{"ts":1759335540000,"o":117725.9,"h":117727,"l":117716,"c":117727,"v":146400,"usd":1.24360968}
{"ts":1759335600000,"o":117727,"h":117726.9,"l":117692.7,"c":117721.8,"v":216900,"usd":1.84265697}
{"ts":1759335660000,"o":117721.8,"h":117770,"l":117700.6,"c":117770,"v":523800,"usd":4.44925023}
{"ts":1759335720000,"o":117770,"h":117770,"l":117717.4,"c":117734,"v":390900,"usd":3.31989592}
{"ts":1759335780000,"o":117734,"h":117746.9,"l":117708,"c":117714.9,"v":471500,"usd":4.0050656}
{"ts":1759335840000,"o":117714.9,"h":117765.7,"l":117714.9,"c":117724.4,"v":661100,"usd":5.61507123}
{"ts":1759335900000,"o":117724.4,"h":117767.9,"l":117723,"c":117745.9,"v":533000,"usd":4.52665079}
{"ts":1759335960000,"o":117745.9,"h":117769.5,"l":117743.5,"c":117769.5,"v":134500,"usd":1.14222574}
{"ts":1759336020000,"o":117769.5,"h":117813,"l":117769.4,"c":117806.1,"v":562800,"usd":4.77789447}
{"ts":1759336080000,"o":117806.1,"h":117897.9,"l":117790,"c":117790,"v":847600,"usd":7.19260815}
{"ts":1759336140000,"o":117790,"h":117846.6,"l":117750,"c":117846.6,"v":1170300,"usd":9.9356476}
{"ts":1759336200000,"o":117846.6,"h":117880.8,"l":117847,"c":117880.8,"v":451600,"usd":3.83135189}
{"ts":1759336260000,"o":117880.8,"h":117900,"l":117876.3,"c":117884.9,"v":902600,"usd":7.65630628}
{"ts":1759336320000,"o":117884.9,"h":117899.7,"l":117877,"c":117891,"v":248100,"usd":2.10453198}
{"ts":1759336380000,"o":117891,"h":117877.7,"l":117818.2,"c":117832,"v":373400,"usd":3.16860941}
{"ts":1759336440000,"o":117832,"h":117852,"l":117783.2,"c":117831.5,"v":955800,"usd":8.11378373}
{"ts":1759336500000,"o":117831.5,"h":117882.4,"l":117815,"c":117849.2,"v":401900,"usd":3.41028193}
{"ts":1759336560000,"o":117849.2,"h":117849.9,"l":117845,"c":117849.9,"v":98200,"usd":0.83328776}
{"ts":1759336620000,"o":117849.9,"h":117884.2,"l":117849.9,"c":117866.9,"v":217400,"usd":1.84436001}
{"ts":1759336680000,"o":117866.9,"h":118180,"l":117866.9,"c":118168,"v":6046000,"usd":51.23415587}
{"ts":1759336740000,"o":118168,"h":118231.3,"l":117942.9,"c":117978.8,"v":4395100,"usd":37.23083911}
{"ts":1759336800000,"o":117978.8,"h":118141,"l":117940.2,"c":117945.9,"v":2504000,"usd":21.21910235}
{"ts":1759336860000,"o":117945.9,"h":118074.2,"l":117894.3,"c":118070.7,"v":1499000,"usd":12.7027516}
{"ts":1759336920000,"o":118070.7,"h":118082.9,"l":117919,"c":117924,"v":727500,"usd":6.1646943}
{"ts":1759336980000,"o":117924,"h":117988,"l":117933.1,"c":117946.9,"v":432000,"usd":3.6622386}
{"ts":1759337040000,"o":117946.9,"h":117976.6,"l":117923.1,"c":117955,"v":439700,"usd":3.7279642}
{"ts":1759337100000,"o":117955,"h":117954,"l":117861.3,"c":117899,"v":393100,"usd":3.33424702}
{"ts":1759337160000,"o":117899,"h":117999.6,"l":117899,"c":117916.4,"v":880800,"usd":7.46761444}
{"ts":1759337220000,"o":117916.4,"h":117962.5,"l":117916.5,"c":117957,"v":271900,"usd":2.30518574}
{"ts":1759337280000,"o":117957,"h":117967,"l":117920.4,"c":117966.9,"v":217100,"usd":1.84066103}
{"ts":1759337340000,"o":117966.9,"h":117967,"l":117916,"c":117934.9,"v":329200,"usd":2.79103777}
{"ts":1759337400000,"o":117934.9,"h":117916.8,"l":117823.4,"c":117823.4,"v":2756900,"usd":23.39078168}
{"ts":1759337460000,"o":117823.4,"h":117821,"l":117746.6,"c":117765,"v":955700,"usd":8.11407161}
{"ts":1759337520000,"o":117765,"h":117765,"l":117718.6,"c":117745,"v":369200,"usd":3.13551243}
{"ts":1759337580000,"o":117745,"h":117760,"l":117740,"c":117756,"v":115500,"usd":0.98088151}
{"ts":1759337640000,"o":117756,"h":117777.3,"l":117742.3,"c":117777.2,"v":248600,"usd":2.11125887}
{"ts":1759337700000,"o":117777.2,"h":117777.2,"l":117683,"c":117714.7,"v":1129700,"usd":9.59766706}
{"ts":1759337760000,"o":117714.7,"h":117720,"l":117638.6,"c":117641.9,"v":596600,"usd":5.06951079}
{"ts":1759337820000,"o":117641.9,"h":117658.1,"l":117570,"c":117580.4,"v":648600,"usd":5.51561439}
{"ts":1759337880000,"o":117580.4,"h":117667.8,"l":117570,"c":117656.1,"v":315600,"usd":2.68342405}
{"ts":1759337940000,"o":117656.1,"h":117656.1,"l":117580.6,"c":117614,"v":524900,"usd":4.4624589}
{"ts":1759338000000,"o":117614,"h":117608.4,"l":117546.6,"c":117564,"v":3187600,"usd":27.11397129}
{"ts":1759338060000,"o":117564,"h":117670,"l":117550,"c":117633.1,"v":478300,"usd":4.06680715}
{"ts":1759338120000,"o":117633.1,"h":117633,"l":117530,"c":117613.7,"v":525900,"usd":4.47304443}
{"ts":1759338180000,"o":117613.7,"h":117635.9,"l":117596.6,"c":117624,"v":391100,"usd":3.32533998}
{"ts":1759338240000,"o":117624,"h":117648.1,"l":117608.3,"c":117648.1,"v":152800,"usd":1.29904081}
{"ts":1759338300000,"o":117648.1,"h":117712.1,"l":117621.1,"c":117705.3,"v":271700,"usd":2.30884108}
{"ts":1759338360000,"o":117705.3,"h":117725.1,"l":117639.6,"c":117639.7,"v":270600,"usd":2.2989826}
{"ts":1759338420000,"o":117639.7,"h":117648.1,"l":117596.7,"c":117596.7,"v":195200,"usd":1.65959526}
{"ts":1759338480000,"o":117596.7,"h":117599.9,"l":117520,"c":117520,"v":385300,"usd":3.27807443}
{"ts":1759338540000,"o":117520,"h":117510,"l":117433,"c":117450,"v":762500,"usd":6.49142816}
{"ts":1759338600000,"o":117450,"h":117450,"l":117424.1,"c":117433,"v":131500,"usd":1.1197493}
{"ts":1759338660000,"o":117433,"h":117460,"l":117428,"c":117460,"v":89300,"usd":0.76036824}
{"ts":1759338720000,"o":117460,"h":117520,"l":117438.1,"c":117501.3,"v":227000,"usd":1.93235931}
{"ts":1759338780000,"o":117501.3,"h":117501.3,"l":117452,"c":117452,"v":259700,"usd":2.21058673}
{"ts":1759338840000,"o":117452,"h":117450,"l":117418.1,"c":117422.6,"v":99300,"usd":0.84563544}
{"ts":1759338900000,"o":117422.6,"h":117422.5,"l":117313.4,"c":117329.9,"v":1148500,"usd":9.78637468}
{"ts":1759338960000,"o":117329.9,"h":117402.5,"l":117329.9,"c":117402.5,"v":237300,"usd":2.02172164}
{"ts":1759339020000,"o":117402.5,"h":117470,"l":117402.5,"c":117447,"v":446800,"usd":3.8040855}
{"ts":1759339080000,"o":117447,"h":117467.2,"l":117380.7,"c":117380.7,"v":434400,"usd":3.6992333}
{"ts":1759339140000,"o":117380.7,"h":117382,"l":117300.1,"c":117308.6,"v":476600,"usd":4.06242364}
{"ts":1759339200000,"o":117308.6,"h":117410,"l":117312.9,"c":117391.1,"v":163900,"usd":1.39644287}
{"ts":1759339260000,"o":117391.1,"h":117438.3,"l":117374.1,"c":117435.2,"v":234200,"usd":1.99472548}
{"ts":1759339320000,"o":117435.2,"h":117547.5,"l":117435.3,"c":117547.5,"v":199000,"usd":1.69417216}
{"ts":1759339380000,"o":117547.5,"h":117550,"l":117520.1,"c":117520.1,"v":276400,"usd":2.35140328}
{"ts":1759339440000,"o":117520.1,"h":117578.9,"l":117520,"c":117555,"v":218800,"usd":1.86134611}
{"ts":1759339500000,"o":117555,"h":117599.1,"l":117543,"c":117575.9,"v":71300,"usd":0.60641395}
{"ts":1759339560000,"o":117575.9,"h":117576,"l":117542.1,"c":117562.7,"v":382500,"usd":3.25361814}
{"ts":1759339620000,"o":117562.7,"h":117565.9,"l":117496,"c":117496,"v":451900,"usd":3.84497611}
{"ts":1759339680000,"o":117496,"h":117509,"l":117452.8,"c":117485.4,"v":418200,"usd":3.55944599}
{"ts":1759339740000,"o":117485.4,"h":117485.4,"l":117414,"c":117420.3,"v":315500,"usd":2.68586278}
{"ts":1759339800000,"o":117420.3,"h":117420.4,"l":117400,"c":117415.2,"v":160900,"usd":1.37030943}
{"ts":1759339860000,"o":117415.2,"h":117422,"l":117398,"c":117403,"v":138400,"usd":1.17874088}
{"ts":1759339920000,"o":117403,"h":117484,"l":117415.5,"c":117484,"v":78600,"usd":0.66931627}
{"ts":1759339980000,"o":117484,"h":117488,"l":117469,"c":117484,"v":351400,"usd":2.99100985}
{"ts":1759340040000,"o":117484,"h":117526.2,"l":117449.7,"c":117508,"v":368400,"usd":3.13572112}
{"ts":1759340100000,"o":117508,"h":117507,"l":117485,"c":117489.3,"v":154400,"usd":1.31396931}
{"ts":1759340160000,"o":117489.3,"h":117520,"l":117447,"c":117447,"v":278500,"usd":2.37056522}
{"ts":1759340220000,"o":117447,"h":117440,"l":117412.4,"c":117412.4,"v":189200,"usd":1.61111261}
{"ts":1759340280000,"o":117412.4,"h":117405.5,"l":117380,"c":117380,"v":104500,"usd":0.89011955}
{"ts":1759340340000,"o":117380,"h":117380,"l":117313,"c":117343.9,"v":468500,"usd":3.99281559}
{"ts":1759340400000,"o":117343.9,"h":117362.9,"l":117312.9,"c":117312.9,"v":455500,"usd":3.8818335}
{"ts":1759340460000,"o":117312.9,"h":117312.9,"l":117281.9,"c":117281.9,"v":455900,"usd":3.88696731}
{"ts":1759340520000,"o":117281.9,"h":117282,"l":117199,"c":117202.9,"v":2829200,"usd":24.13214729}
{"ts":1759340580000,"o":117202.9,"h":117250,"l":117203,"c":117246.2,"v":688300,"usd":5.87145753}
{"ts":1759340640000,"o":117246.2,"h":117254,"l":117234,"c":117254,"v":76600,"usd":0.65334898}
{"ts":1759340700000,"o":117254,"h":117270,"l":117172,"c":117172.1,"v":520500,"usd":4.4404895}
{"ts":1759340760000,"o":117172.1,"h":117189.4,"l":117142,"c":117142,"v":608800,"usd":5.19631239}
{"ts":1759340820000,"o":117142,"h":117195.9,"l":117166.7,"c":117177,"v":438400,"usd":3.74114546}
{"ts":1759340880000,"o":117177,"h":117177,"l":117114.4,"c":117114.5,"v":279600,"usd":2.38672459}
{"ts":1759340940000,"o":117114.5,"h":117131.7,"l":117067.8,"c":117068.9,"v":694300,"usd":5.928629}
{"ts":1759341000000,"o":117068.9,"h":117071,"l":116950.7,"c":117027.2,"v":1444800,"usd":12.34840161}
{"ts":1759341060000,"o":117027.2,"h":117050,"l":117014,"c":117025,"v":288600,"usd":2.46606273}
{"ts":1759341120000,"o":117025,"h":117022,"l":116867.6,"c":116881.7,"v":2234200,"usd":19.10871555}
{"ts":1759341180000,"o":116881.7,"h":116920,"l":116802.2,"c":116878.2,"v":4027600,"usd":34.45951546}
{"ts":1759341240000,"o":116878.2,"h":116878.2,"l":116835.9,"c":116835.9,"v":661800,"usd":5.66381093}
{"ts":1759341300000,"o":116835.9,"h":116879,"l":116795.9,"c":116869.6,"v":2374500,"usd":20.32696332}
{"ts":1759341360000,"o":116869.6,"h":116915.8,"l":116830.9,"c":116906.4,"v":359500,"usd":3.07613381}
{"ts":1759341420000,"o":116906.4,"h":116906.3,"l":116858.3,"c":116858.3,"v":455300,"usd":3.89516609}
{"ts":1759341480000,"o":116858.3,"h":116858.3,"l":116753,"c":116829.6,"v":6329400,"usd":54.19284396}
{"ts":1759341540000,"o":116829.6,"h":116910.9,"l":116829.6,"c":116860,"v":1193700,"usd":10.21352369}
{"ts":1759341600000,"o":116860,"h":116860,"l":116793.1,"c":116793.1,"v":373000,"usd":3.19285352}
{"ts":1759341660000,"o":116793.1,"h":116910.4,"l":116814.3,"c":116884,"v":991900,"usd":8.48802862}
{"ts":1759341720000,"o":116884,"h":116909.9,"l":116885.9,"c":116907,"v":189500,"usd":1.62104849}
{"ts":1759341780000,"o":116907,"h":116910,"l":116885,"c":116885,"v":318600,"usd":2.72540779}
{"ts":1759341840000,"o":116885,"h":116885,"l":116816.9,"c":116844.3,"v":436200,"usd":3.73320381}
{"ts":1759341900000,"o":116844.3,"h":116850.6,"l":116828.1,"c":116828.1,"v":382400,"usd":3.27285568}
{"ts":1759341960000,"o":116828.1,"h":116911.8,"l":116828.2,"c":116897,"v":300700,"usd":2.57289567}
{"ts":1759342020000,"o":116897,"h":116915.7,"l":116892,"c":116915.7,"v":828600,"usd":7.08724488}
{"ts":1759342080000,"o":116915.7,"h":117035.2,"l":116915.7,"c":117004.9,"v":1531200,"usd":13.09186774}
{"ts":1759342140000,"o":117004.9,"h":117005,"l":116950.7,"c":116960.7,"v":700800,"usd":5.99068425}
{"ts":1759342200000,"o":116960.7,"h":117040.1,"l":116960.8,"c":117018,"v":581000,"usd":4.96573879}
{"ts":1759342260000,"o":117018,"h":117021,"l":116993.5,"c":117014.7,"v":234000,"usd":1.99984917}
{"ts":1759342320000,"o":117014.7,"h":117035.4,"l":116993,"c":116993,"v":185400,"usd":1.58441085}
{"ts":1759342380000,"o":116993,"h":117045,"l":116971.5,"c":117045,"v":278900,"usd":2.38367029}
{"ts":1759342440000,"o":117045,"h":117123.6,"l":117046,"c":117104,"v":489800,"usd":4.18276892}
{"ts":1759342500000,"o":117104,"h":117117,"l":117080,"c":117110.8,"v":326900,"usd":2.79183924}
{"ts":1759342560000,"o":117110.8,"h":117102.1,"l":117026.5,"c":117059.9,"v":636400,"usd":5.43690374}
{"ts":1759342620000,"o":117059.9,"h":117059.8,"l":117000,"c":117017.9,"v":1085600,"usd":9.2760269}
{"ts":1759342680000,"o":117017.9,"h":117017.9,"l":116970.8,"c":117002.9,"v":297700,"usd":2.54439695}
{"ts":1759342740000,"o":117002.9,"h":117005,"l":116964.6,"c":116964.9,"v":1344800,"usd":11.49419399}
{"ts":1759342800000,"o":116964.9,"h":116979.2,"l":116923.5,"c":116951.3,"v":2474800,"usd":21.16433832}
{"ts":1759342860000,"o":116951.3,"h":116951.9,"l":116921.1,"c":116921.1,"v":289400,"usd":2.47491069}
{"ts":1759342920000,"o":116921.1,"h":116921,"l":116900,"c":116907.5,"v":225000,"usd":1.9245258}
{"ts":1759342980000,"o":116907.5,"h":116918.7,"l":116907.4,"c":116918.7,"v":107800,"usd":0.92206969}
{"ts":1759343040000,"o":116918.7,"h":116918.7,"l":116918.6,"c":116918.6,"v":8000,"usd":0.068424}
{"ts":1759343100000,"o":116918.6,"h":116918.6,"l":116918.6,"c":116918.6,"v":47100,"usd":0.4028463}
{"ts":1759343160000,"o":116918.6,"h":117031.3,"l":116918.7,"c":117027.1,"v":607200,"usd":5.19127883}
{"ts":1759343220000,"o":117027.1,"h":117049.9,"l":117027,"c":117049.9,"v":298800,"usd":2.55299843}
{"ts":1759343280000,"o":117049.9,"h":117082.5,"l":117049.9,"c":117080.5,"v":280300,"usd":2.39409256}
{"ts":1759343340000,"o":117080.5,"h":117082,"l":117056.1,"c":117066.9,"v":296100,"usd":2.5291178}
{"ts":1759343400000,"o":117066.9,"h":117067,"l":117066.9,"c":117067,"v":4600,"usd":0.03929366}
{"ts":1759343460000,"o":117067,"h":117128,"l":117067,"c":117128,"v":80400,"usd":0.68661513}
{"ts":1759343520000,"o":117128,"h":117190.1,"l":117128,"c":117143,"v":1718600,"usd":14.66763614}
{"ts":1759343580000,"o":117143,"h":117160.6,"l":117139,"c":117139,"v":78000,"usd":0.66579139}
{"ts":1759343640000,"o":117139,"h":117172.6,"l":117121,"c":117150.1,"v":351600,"usd":3.00138851}
{"ts":1759343700000,"o":117150.1,"h":117173,"l":117150.1,"c":117173,"v":16600,"usd":0.14168768}
{"ts":1759343760000,"o":117173,"h":117200,"l":117173.1,"c":117200,"v":1001900,"usd":8.54990807}
{"ts":1759343820000,"o":117200,"h":117222,"l":117199.9,"c":117222,"v":241200,"usd":2.05768627}
{"ts":1759343880000,"o":117222,"h":117221.9,"l":117179,"c":117200,"v":381900,"usd":3.25841553}
{"ts":1759343940000,"o":117200,"h":117200,"l":117188,"c":117189,"v":81700,"usd":0.69710956}
{"ts":1759344000000,"o":117189,"h":117189,"l":117138.8,"c":117149,"v":150400,"usd":1.28348522}
{"ts":1759344060000,"o":117149,"h":117149,"l":117148.9,"c":117148.9,"v":8600,"usd":0.07341046}
{"ts":1759344120000,"o":117148.9,"h":117148.9,"l":117148.8,"c":117148.9,"v":12200,"usd":0.10414142}
{"ts":1759344180000,"o":117148.9,"h":117173.4,"l":117148.8,"c":117169,"v":295800,"usd":2.52471904}
{"ts":1759344240000,"o":117169,"h":117169,"l":117110,"c":117136,"v":293700,"usd":2.50741643}
{"ts":1759344300000,"o":117136,"h":117136,"l":117104.6,"c":117110,"v":79100,"usd":0.67533659}
{"ts":1759344360000,"o":117110,"h":117180,"l":117110,"c":117180,"v":399400,"usd":3.40949315}
{"ts":1759344420000,"o":117180,"h":117221.9,"l":117180,"c":117207,"v":257100,"usd":2.19372466}
{"ts":1759344480000,"o":117207,"h":117246.7,"l":117207,"c":117246.7,"v":226500,"usd":1.93217144}
{"ts":1759344540000,"o":117246.7,"h":117246.7,"l":117246.6,"c":117246.7,"v":142500,"usd":1.2153825}
{"ts":1759344600000,"o":117246.7,"h":117246.7,"l":117246.6,"c":117246.7,"v":12100,"usd":0.1032009}
{"ts":1759344660000,"o":117246.7,"h":117276,"l":117246.7,"c":117276,"v":846500,"usd":7.21918459}
{"ts":1759344720000,"o":117276,"h":117278.1,"l":117275,"c":117277,"v":350100,"usd":2.9852496}
{"ts":1759344780000,"o":117277,"h":117363.8,"l":117273,"c":117324.4,"v":1472800,"usd":12.5544825}
{"ts":1759344840000,"o":117324.4,"h":117363,"l":117324.4,"c":117330,"v":234300,"usd":1.99677316}
{"ts":1759344900000,"o":117330,"h":117325,"l":117317,"c":117317,"v":167000,"usd":1.42341661}
{"ts":1759344960000,"o":117317,"h":117310,"l":117226,"c":117226,"v":205200,"usd":1.75014797}
{"ts":1759345020000,"o":117226,"h":117275,"l":117226.1,"c":117274.9,"v":45400,"usd":0.38721265}
{"ts":1759345080000,"o":117274.9,"h":117274.9,"l":117242.1,"c":117262.9,"v":257700,"usd":2.1976904}
{"ts":1759345140000,"o":117262.9,"h":117262.9,"l":117250,"c":117250,"v":271800,"usd":2.31788619}
{"ts":1759345200000,"o":117250,"h":117262.9,"l":117250.1,"c":117262.8,"v":93700,"usd":0.79909729}
{"ts":1759345260000,"o":117262.8,"h":117262.8,"l":117246,"c":117246,"v":121900,"usd":1.03960456}
{"ts":1759345320000,"o":117246,"h":117268.4,"l":117246,"c":117268.4,"v":256700,"usd":2.18927148}
{"ts":1759345380000,"o":117268.4,"h":117317.6,"l":117274.6,"c":117317.6,"v":289200,"usd":2.46573645}
{"ts":1759345440000,"o":117317.6,"h":117331.2,"l":117317.5,"c":117331.2,"v":172400,"usd":1.46949934}
{"ts":1759345500000,"o":117331.2,"h":117348.6,"l":117331.1,"c":117348.5,"v":112800,"usd":0.96132662}
{"ts":1759345560000,"o":117348.5,"h":117348.6,"l":117348.5,"c":117348.5,"v":2400,"usd":0.02045184}
{"ts":1759345620000,"o":117348.5,"h":117348.5,"l":117348.5,"c":117348.5,"v":1100,"usd":0.00937376}
{"ts":1759345680000,"o":117348.5,"h":117388,"l":117348.6,"c":117388,"v":202800,"usd":1.72791539}
{"ts":1759345740000,"o":117388,"h":117417.6,"l":117388,"c":117417.5,"v":375100,"usd":3.19485364}
{"ts":1759345800000,"o":117417.5,"h":117417.6,"l":117417.5,"c":117417.5,"v":9400,"usd":0.08005604}
{"ts":1759345860000,"o":117417.5,"h":117447.9,"l":117417.5,"c":117447.9,"v":191300,"usd":1.62904211}
{"ts":1759345920000,"o":117447.9,"h":117447.9,"l":117385.6,"c":117395,"v":1018700,"usd":8.67440423}
{"ts":1759345980000,"o":117395,"h":117395,"l":117395,"c":117395,"v":1400,"usd":0.01192562}
{"ts":1759346040000,"o":117395,"h":117419.3,"l":117395,"c":117406,"v":61800,"usd":0.52642158}
{"ts":1759346100000,"o":117406,"h":117423.6,"l":117406.1,"c":117423.6,"v":139100,"usd":1.18461301}
{"ts":1759346160000,"o":117423.6,"h":117445,"l":117424,"c":117431.6,"v":31900,"usd":0.27166132}
{"ts":1759346220000,"o":117431.6,"h":117445.5,"l":117431,"c":117431,"v":116700,"usd":0.99367637}
{"ts":1759346280000,"o":117431,"h":117459.9,"l":117413.6,"c":117459,"v":121900,"usd":1.0380396}
{"ts":1759346340000,"o":117459,"h":117506.9,"l":117459.1,"c":117498,"v":323900,"usd":2.75708441}
{"ts":1759346400000,"o":117498,"h":117498.1,"l":117498,"c":117498.1,"v":26300,"usd":0.22383404}
{"ts":1759346460000,"o":117498.1,"h":117512.9,"l":117498.1,"c":117509,"v":35200,"usd":0.29956971}
{"ts":1759346520000,"o":117509,"h":117505,"l":117435.9,"c":117435.9,"v":507400,"usd":4.31825907}
{"ts":1759346580000,"o":117435.9,"h":117451,"l":117435.9,"c":117451,"v":187000,"usd":1.59230192}
{"ts":1759346640000,"o":117451,"h":117505,"l":117452,"c":117505,"v":44800,"usd":0.38132899}
{"ts":1759346700000,"o":117505,"h":117505,"l":117503,"c":117503,"v":19600,"usd":0.16680226}
{"ts":1759346760000,"o":117503,"h":117503,"l":117502,"c":117503,"v":70900,"usd":0.60339419}
{"ts":1759346820000,"o":117503,"h":117503,"l":117502.9,"c":117502.9,"v":7400,"usd":0.06297696}
{"ts":1759346880000,"o":117502.9,"h":117502.9,"l":117439,"c":117439,"v":183200,"usd":1.55914812}
{"ts":1759346940000,"o":117439,"h":117482,"l":117439.1,"c":117482,"v":140600,"usd":1.19712559}
{"ts":1759347000000,"o":117482,"h":117499,"l":117481.9,"c":117499,"v":76000,"usd":0.64688815}
{"ts":1759347060000,"o":117499,"h":117509.2,"l":117473.1,"c":117473.1,"v":302400,"usd":2.5736259}
{"ts":1759347120000,"o":117473.1,"h":117497.3,"l":117470,"c":117470.9,"v":124500,"usd":1.05976364}
{"ts":1759347180000,"o":117470.9,"h":117491.9,"l":117470.9,"c":117491.9,"v":27100,"usd":0.23067907}
{"ts":1759347240000,"o":117491.9,"h":117492,"l":117470,"c":117471,"v":153900,"usd":1.30992376}
{"ts":1759347300000,"o":117471,"h":117488.3,"l":117470.9,"c":117488.3,"v":11600,"usd":0.09873721}
{"ts":1759347360000,"o":117488.3,"h":117488.9,"l":117409,"c":117409,"v":106600,"usd":0.90752751}
{"ts":1759347420000,"o":117409,"h":117409.1,"l":117340,"c":117355.1,"v":121200,"usd":1.03236903}
{"ts":1759347480000,"o":117355.1,"h":117391,"l":117355,"c":117386,"v":283700,"usd":2.4170707}
{"ts":1759347540000,"o":117386,"h":117445.1,"l":117391,"c":117445.1,"v":420700,"usd":3.58283274}
{"ts":1759347600000,"o":117445.1,"h":117478,"l":117445,"c":117478,"v":314000,"usd":2.67323248}
{"ts":1759347660000,"o":117478,"h":117572.1,"l":117482.2,"c":117559.8,"v":531000,"usd":4.51844785}
{"ts":1759347720000,"o":117559.8,"h":117616.5,"l":117559.8,"c":117595,"v":445900,"usd":3.79196336}
{"ts":1759347780000,"o":117595,"h":117632.2,"l":117601.9,"c":117632.2,"v":195500,"usd":1.66202383}
{"ts":1759347840000,"o":117632.2,"h":117632.3,"l":117535,"c":117535,"v":820200,"usd":6.97328516}
{"ts":1759347900000,"o":117535,"h":117552.9,"l":117530,"c":117552.9,"v":87900,"usd":0.74788841}
{"ts":1759347960000,"o":117552.9,"h":117571.5,"l":117552.9,"c":117568,"v":126700,"usd":1.07775584}
{"ts":1759348020000,"o":117568,"h":117592,"l":117568.1,"c":117592,"v":143400,"usd":1.21966165}
{"ts":1759348080000,"o":117592,"h":117632.3,"l":117592,"c":117611.9,"v":441700,"usd":3.75510374}
{"ts":1759348140000,"o":117611.9,"h":117610,"l":117602.2,"c":117602.2,"v":7900,"usd":0.0671726}
{"ts":1759348200000,"o":117602.2,"h":117602.2,"l":117532.9,"c":117546.6,"v":347800,"usd":2.95771943}
{"ts":1759348260000,"o":117546.6,"h":117551,"l":117427.4,"c":117479.9,"v":241300,"usd":2.05373247}
{"ts":1759348320000,"o":117479.9,"h":117526.7,"l":117480,"c":117521,"v":319100,"usd":2.71576482}
{"ts":1759348380000,"o":117521,"h":117521.1,"l":117502.6,"c":117502.6,"v":62900,"usd":0.53522432}
{"ts":1759348440000,"o":117502.6,"h":117503.9,"l":117460.8,"c":117503.9,"v":96500,"usd":0.82138643}
{"ts":1759348500000,"o":117503.9,"h":117520,"l":117459,"c":117463.4,"v":184200,"usd":1.56780029}
{"ts":1759348560000,"o":117463.4,"h":117469.8,"l":117390.1,"c":117390.1,"v":163500,"usd":1.39216376}
{"ts":1759348620000,"o":117390.1,"h":117390.1,"l":117299.5,"c":117314,"v":466300,"usd":3.97422971}
{"ts":1759348680000,"o":117314,"h":117385.9,"l":117314,"c":117385.9,"v":168800,"usd":1.43841384}
{"ts":1759348740000,"o":117385.9,"h":117440,"l":117385.9,"c":117430,"v":256400,"usd":2.18369414}
{"ts":1759348800000,"o":117430,"h":117487.5,"l":117378.9,"c":117440,"v":2018200,"usd":17.18882663}
{"ts":1759348860000,"o":117440,"h":117439.9,"l":117328.1,"c":117346.5,"v":156100,"usd":1.32988219}
{"ts":1759348920000,"o":117346.5,"h":117379.9,"l":117346.5,"c":117377,"v":518400,"usd":4.41714119}
{"ts":1759348980000,"o":117377,"h":117375,"l":117278.4,"c":117363,"v":6066000,"usd":51.7089339}
{"ts":1759349040000,"o":117363,"h":117372,"l":117368,"c":117372,"v":22600,"usd":0.19255369}
{"ts":1759349100000,"o":117372,"h":117407.3,"l":117372,"c":117374.1,"v":224600,"usd":1.91321823}
{"ts":1759349160000,"o":117374.1,"h":117410,"l":117374.1,"c":117408.2,"v":33300,"usd":0.28364471}
{"ts":1759349220000,"o":117408.2,"h":117440,"l":117409,"c":117439.9,"v":52800,"usd":0.44969345}
{"ts":1759349280000,"o":117439.9,"h":117440,"l":117335,"c":117335,"v":776300,"usd":6.61288113}
{"ts":1759349340000,"o":117335,"h":117374,"l":117246,"c":117253,"v":899800,"usd":7.67023538}
{"ts":1759349400000,"o":117253,"h":117253,"l":117189.4,"c":117198.3,"v":903300,"usd":7.70581412}
{"ts":1759349460000,"o":117198.3,"h":117269.9,"l":117203,"c":117266,"v":749800,"usd":6.39549473}
{"ts":1759349520000,"o":117266,"h":117286.7,"l":117250,"c":117286.7,"v":146600,"usd":1.25016682}
{"ts":1759349580000,"o":117286.7,"h":117330,"l":117247.3,"c":117266.3,"v":397200,"usd":3.38624699}
{"ts":1759349640000,"o":117266.3,"h":117266.2,"l":117144.5,"c":117144.5,"v":459200,"usd":3.91795502}
{"ts":1759349700000,"o":117144.5,"h":117210,"l":117156.5,"c":117206,"v":76200,"usd":0.65018022}
{"ts":1759349760000,"o":117206,"h":117299.9,"l":117206,"c":117299.9,"v":886400,"usd":7.55940809}
{"ts":1759349820000,"o":117299.9,"h":117378.5,"l":117300,"c":117347,"v":192900,"usd":1.64357241}
{"ts":1759349880000,"o":117347,"h":117341.9,"l":117297.4,"c":117310,"v":187400,"usd":1.59743021}
{"ts":1759349940000,"o":117310,"h":117312.5,"l":117260,"c":117260,"v":535300,"usd":4.56437773}
{"ts":1759350000000,"o":117260,"h":117282,"l":117250,"c":117282,"v":522100,"usd":4.45279938}
{"ts":1759350060000,"o":117282,"h":117293,"l":117265,"c":117265,"v":176000,"usd":1.50058218}
{"ts":1759350120000,"o":117265,"h":117270,"l":117265,"c":117270,"v":11600,"usd":0.09892018}
{"ts":1759350180000,"o":117270,"h":117276,"l":117246.1,"c":117262,"v":224000,"usd":1.91032982}
{"ts":1759350240000,"o":117262,"h":117300,"l":117277,"c":117299.9,"v":63200,"usd":0.5388407}
{"ts":1759350300000,"o":117299.9,"h":117329.6,"l":117300,"c":117329.5,"v":10400,"usd":0.08865393}
{"ts":1759350360000,"o":117329.5,"h":117334.8,"l":117308.1,"c":117334.8,"v":54900,"usd":0.467942}
{"ts":1759350420000,"o":117334.8,"h":117340,"l":117334.8,"c":117340,"v":2800,"usd":0.02386272}
{"ts":1759350480000,"o":117340,"h":117350,"l":117340,"c":117346,"v":754200,"usd":6.42712227}
{"ts":1759350540000,"o":117346,"h":117390,"l":117346,"c":117390,"v":268300,"usd":2.2863503}
{"ts":1759350600000,"o":117390,"h":117400,"l":117390,"c":117399.9,"v":9900,"usd":0.08432762}
{"ts":1759350660000,"o":117399.9,"h":117400,"l":117399.9,"c":117400,"v":10400,"usd":0.08858616}
{"ts":1759350720000,"o":117400,"h":117400,"l":117382.3,"c":117383,"v":25700,"usd":0.21891384}
{"ts":1759350780000,"o":117383,"h":117402,"l":117383,"c":117401.9,"v":17700,"usd":0.15077169}
{"ts":1759350840000,"o":117401.9,"h":117408,"l":117402,"c":117408,"v":10600,"usd":0.09028601}
{"ts":1759350900000,"o":117408,"h":117411.6,"l":117398,"c":117398,"v":243200,"usd":2.07139801}
{"ts":1759350960000,"o":117398,"h":117391,"l":117373.4,"c":117373.4,"v":184100,"usd":1.56832841}
{"ts":1759351020000,"o":117373.4,"h":117393,"l":117373.4,"c":117393,"v":15100,"usd":0.12864017}
{"ts":1759351080000,"o":117393,"h":117410,"l":117354.7,"c":117360,"v":602000,"usd":5.1281517}
{"ts":1759351140000,"o":117360,"h":117367.4,"l":117350,"c":117367.4,"v":39400,"usd":0.33573966}
{"ts":1759351200000,"o":117367.4,"h":117367.4,"l":117350.1,"c":117350.1,"v":87100,"usd":0.74213022}
{"ts":1759351260000,"o":117350.1,"h":117350.1,"l":117350.1,"c":117350.1,"v":0,"usd":0}
{"ts":1759351320000,"o":117350.1,"h":117351,"l":117320,"c":117320,"v":24800,"usd":0.21135615}
{"ts":1759351380000,"o":117320,"h":117353.8,"l":117320,"c":117353.8,"v":171800,"usd":1.46435223}
{"ts":1759351440000,"o":117353.8,"h":117380,"l":117353.8,"c":117380,"v":88700,"usd":0.7558177}
{"ts":1759351500000,"o":117380,"h":117382,"l":117379.9,"c":117382,"v":6200,"usd":0.05281961}
{"ts":1759351560000,"o":117382,"h":117425.5,"l":117382,"c":117387,"v":697700,"usd":5.94223844}
{"ts":1759351620000,"o":117387,"h":117389,"l":117336.2,"c":117339,"v":16900,"usd":0.14398763}
{"ts":1759351680000,"o":117339,"h":117353.6,"l":117310,"c":117310,"v":27300,"usd":0.23266345}
{"ts":1759351740000,"o":117310,"h":117310,"l":117310,"c":117310,"v":2200,"usd":0.01875368}
{"ts":1759351800000,"o":117310,"h":117333.3,"l":117310,"c":117333.3,"v":81300,"usd":0.69302241}
{"ts":1759351860000,"o":117333.3,"h":117321.5,"l":117321,"c":117321,"v":11600,"usd":0.09887376}
{"ts":1759351920000,"o":117321,"h":117376,"l":117321.1,"c":117376,"v":424100,"usd":3.61357916}
{"ts":1759351980000,"o":117376,"h":117433.8,"l":117377.5,"c":117433.8,"v":1050800,"usd":8.95131071}
{"ts":1759352040000,"o":117433.8,"h":117500,"l":117433.8,"c":117499.9,"v":32700,"usd":0.27838451}
{"ts":1759352100000,"o":117499.9,"h":117547.9,"l":117499.9,"c":117525.5,"v":133300,"usd":1.13409994}
{"ts":1759352160000,"o":117525.5,"h":117541.5,"l":117490,"c":117494,"v":350900,"usd":2.98599491}
{"ts":1759352220000,"o":117494,"h":117500.9,"l":117460.7,"c":117460.8,"v":208300,"usd":1.7729202}
{"ts":1759352280000,"o":117460.8,"h":117474,"l":117460.9,"c":117474,"v":20300,"usd":0.17282043}
{"ts":1759352340000,"o":117474,"h":117516.7,"l":117480,"c":117516,"v":320500,"usd":2.72747493}
{"ts":1759352400000,"o":117516,"h":117539.8,"l":117515,"c":117539.8,"v":57100,"usd":0.4858931}
{"ts":1759352460000,"o":117539.8,"h":117539.9,"l":117539.8,"c":117539.9,"v":35400,"usd":0.30117266}
{"ts":1759352520000,"o":117539.9,"h":117596.8,"l":117539.9,"c":117579,"v":294200,"usd":2.50216129}
{"ts":1759352580000,"o":117579,"h":117579,"l":117539,"c":117539,"v":160200,"usd":1.36264543}
{"ts":1759352640000,"o":117539,"h":117539,"l":117521.6,"c":117521.6,"v":159300,"usd":1.35532005}
{"ts":1759352700000,"o":117521.6,"h":117548,"l":117521.7,"c":117544,"v":190100,"usd":1.61739476}
{"ts":1759352760000,"o":117544,"h":117543,"l":117530.1,"c":117530.1,"v":6600,"usd":0.05615306}
{"ts":1759352820000,"o":117530.1,"h":117545,"l":117530,"c":117545,"v":13300,"usd":0.11316083}
{"ts":1759352880000,"o":117545,"h":117545,"l":117543,"c":117543,"v":79800,"usd":0.67889115}
{"ts":1759352940000,"o":117543,"h":117543,"l":117510,"c":117510,"v":210700,"usd":1.79265934}
{"ts":1759353000000,"o":117510,"h":117510.1,"l":117490,"c":117490,"v":110500,"usd":0.94035286}
{"ts":1759353060000,"o":117490,"h":117490,"l":117463.1,"c":117463.1,"v":211500,"usd":1.80019468}
{"ts":1759353120000,"o":117463.1,"h":117487.6,"l":117463.1,"c":117481.8,"v":256200,"usd":2.18103695}
{"ts":1759353180000,"o":117481.8,"h":117515.5,"l":117481.7,"c":117513,"v":262900,"usd":2.23736584}
{"ts":1759353240000,"o":117513,"h":117505,"l":117491.7,"c":117505,"v":23300,"usd":0.19830444}
{"ts":1759353300000,"o":117505,"h":117589.1,"l":117507,"c":117589,"v":99900,"usd":0.84971395}
{"ts":1759353360000,"o":117589,"h":117589.1,"l":117543.9,"c":117561.8,"v":181300,"usd":1.54203819}
{"ts":1759353420000,"o":117561.8,"h":117565,"l":117515.9,"c":117526,"v":154400,"usd":1.3135016}
{"ts":1759353480000,"o":117526,"h":117532,"l":117531.9,"c":117532,"v":7300,"usd":0.06211059}
{"ts":1759353540000,"o":117532,"h":117532,"l":117531.9,"c":117531.9,"v":3500,"usd":0.02977905}
{"ts":1759353600000,"o":117531.9,"h":117555,"l":117532,"c":117554.9,"v":10200,"usd":0.08677926}
{"ts":1759353660000,"o":117554.9,"h":117554.9,"l":117536,"c":117536,"v":163600,"usd":1.39173309}
{"ts":1759353720000,"o":117536,"h":117535,"l":117500,"c":117500,"v":230000,"usd":1.95727309}
{"ts":1759353780000,"o":117500,"h":117500.1,"l":117500,"c":117500,"v":4000,"usd":0.0340424}
{"ts":1759353840000,"o":117500,"h":117500.1,"l":117470,"c":117470,"v":164200,"usd":1.39757025}
{"ts":1759353900000,"o":117470,"h":117469,"l":117469,"c":117469,"v":9600,"usd":0.08172384}
{"ts":1759353960000,"o":117469,"h":117469.1,"l":117411.4,"c":117411.4,"v":157600,"usd":1.34177974}
{"ts":1759354020000,"o":117411.4,"h":117470,"l":117411.5,"c":117469.9,"v":182600,"usd":1.55504253}
{"ts":1759354080000,"o":117469.9,"h":117488,"l":117469.9,"c":117487.9,"v":21900,"usd":0.1864207}
{"ts":1759354140000,"o":117487.9,"h":117488,"l":117487.9,"c":117488,"v":3900,"usd":0.03319485}
{"ts":1759354200000,"o":117488,"h":117509.7,"l":117489,"c":117509.6,"v":25000,"usd":0.21275829}
{"ts":1759354260000,"o":117509.6,"h":117509.7,"l":117488.6,"c":117488.6,"v":259900,"usd":2.21185538}
{"ts":1759354320000,"o":117488.6,"h":117495.5,"l":117470.1,"c":117470.1,"v":61100,"usd":0.5200906}
{"ts":1759354380000,"o":117470.1,"h":117472,"l":117427.9,"c":117427.9,"v":124500,"usd":1.05990122}
{"ts":1759354440000,"o":117427.9,"h":117413,"l":117412.2,"c":117412.9,"v":4600,"usd":0.03917812}
{"ts":1759354500000,"o":117412.9,"h":117413,"l":117413,"c":117413,"v":500,"usd":0.00425845}
{"ts":1759354560000,"o":117413,"h":117413,"l":117413,"c":117413,"v":600,"usd":0.00511014}
{"ts":1759354620000,"o":117413,"h":117412.9,"l":117380.3,"c":117380.4,"v":158400,"usd":1.34922986}
{"ts":1759354680000,"o":117380.4,"h":117380.3,"l":117370,"c":117370,"v":221100,"usd":1.88362676}
{"ts":1759354740000,"o":117370,"h":117370,"l":117350,"c":117352,"v":359700,"usd":3.06486779}
{"ts":1759354800000,"o":117352,"h":117378.1,"l":117352,"c":117378,"v":70600,"usd":0.60157356}
{"ts":1759354860000,"o":117378,"h":117378,"l":117345,"c":117345,"v":113800,"usd":0.96962807}
{"ts":1759354920000,"o":117345,"h":117356,"l":117345,"c":117356,"v":35400,"usd":0.30166838}
{"ts":1759354980000,"o":117356,"h":117361,"l":117355.9,"c":117361,"v":23100,"usd":0.19683625}
{"ts":1759355040000,"o":117361,"h":117379.5,"l":117362,"c":117379.5,"v":112400,"usd":0.95769131}
{"ts":1759355100000,"o":117379.5,"h":117379.5,"l":117379.4,"c":117379.5,"v":1300,"usd":0.01107522}
{"ts":1759355160000,"o":117379.5,"h":117379.5,"l":117379.5,"c":117379.5,"v":7700,"usd":0.06559938}
{"ts":1759355220000,"o":117379.5,"h":117390,"l":117379.4,"c":117390,"v":24600,"usd":0.20956974}
{"ts":1759355280000,"o":117390,"h":117462.1,"l":117389.9,"c":117462.1,"v":415100,"usd":3.53559994}
{"ts":1759355340000,"o":117462.1,"h":117488.9,"l":117471.9,"c":117488.9,"v":8500,"usd":0.07235574}
{"ts":1759355400000,"o":117488.9,"h":117500,"l":117450.1,"c":117484,"v":459600,"usd":3.91189814}
{"ts":1759355460000,"o":117484,"h":117482.5,"l":117404,"c":117428.6,"v":97200,"usd":0.82759008}
{"ts":1759355520000,"o":117428.6,"h":117431,"l":117431,"c":117431,"v":55900,"usd":0.47602204}
{"ts":1759355580000,"o":117431,"h":117451.6,"l":117432,"c":117451.5,"v":17100,"usd":0.14560303}
{"ts":1759355640000,"o":117451.5,"h":117451.6,"l":117451.5,"c":117451.5,"v":6000,"usd":0.05108515}
{"ts":1759355700000,"o":117451.5,"h":117451.6,"l":117451.6,"c":117451.6,"v":33900,"usd":0.28862799}
{"ts":1759355760000,"o":117451.6,"h":117469,"l":117451.6,"c":117469,"v":14700,"usd":0.12515168}
{"ts":1759355820000,"o":117469,"h":117492,"l":117468.9,"c":117492,"v":118800,"usd":1.01126474}
{"ts":1759355880000,"o":117492,"h":117492,"l":117491.9,"c":117492,"v":2900,"usd":0.02468248}
{"ts":1759355940000,"o":117492,"h":117527.5,"l":117492,"c":117527.4,"v":64800,"usd":0.55144944}
{"ts":1759356000000,"o":117527.4,"h":117564,"l":117527.5,"c":117564,"v":13800,"usd":0.11740344}
{"ts":1759356060000,"o":117564,"h":117593.1,"l":117564.1,"c":117593.1,"v":15500,"usd":0.13182216}
{"ts":1759356120000,"o":117593.1,"h":117771,"l":117583.6,"c":117741.8,"v":2805400,"usd":23.82845291}
{"ts":1759356180000,"o":117741.8,"h":117771,"l":117699.2,"c":117712.9,"v":437100,"usd":3.71251307}
{"ts":1759356240000,"o":117712.9,"h":117747,"l":117690,"c":117705,"v":148800,"usd":1.26410327}
{"ts":1759356300000,"o":117705,"h":117749,"l":117706.1,"c":117748.9,"v":67100,"usd":0.56999159}
{"ts":1759356360000,"o":117748.9,"h":117859.6,"l":117753.5,"c":117822,"v":230400,"usd":1.95534004}
{"ts":1759356420000,"o":117822,"h":117912.6,"l":117795.5,"c":117891.9,"v":493700,"usd":4.18841023}
{"ts":1759356480000,"o":117891.9,"h":117966,"l":117891.1,"c":117965.9,"v":325500,"usd":2.75989134}
{"ts":1759356540000,"o":117965.9,"h":118097.2,"l":117953.8,"c":117966,"v":1898900,"usd":16.08783792}
{"ts":1759356600000,"o":117966,"h":117966.1,"l":117873,"c":117873,"v":548100,"usd":4.647637}
{"ts":1759356660000,"o":117873,"h":117895.1,"l":117840.1,"c":117872,"v":255800,"usd":2.17043646}
{"ts":1759356720000,"o":117872,"h":117889,"l":117852,"c":117872.7,"v":417300,"usd":3.53997832}
{"ts":1759356780000,"o":117872.7,"h":117911,"l":117840.1,"c":117865,"v":67000,"usd":0.56843902}
{"ts":1759356840000,"o":117865,"h":117884.8,"l":117818.8,"c":117884.7,"v":215600,"usd":1.82943141}
{"ts":1759356900000,"o":117884.7,"h":117884.7,"l":117844,"c":117844,"v":63100,"usd":0.53539533}
{"ts":1759356960000,"o":117844,"h":117860.6,"l":117844,"c":117851.9,"v":84000,"usd":0.71276833}
{"ts":1759357020000,"o":117851.9,"h":117861,"l":117849.1,"c":117861,"v":132100,"usd":1.12086683}
{"ts":1759357080000,"o":117861,"h":117905.1,"l":117853,"c":117905,"v":35000,"usd":0.29692586}
{"ts":1759357140000,"o":117905,"h":117913.6,"l":117890.1,"c":117890.1,"v":101000,"usd":0.85658635}
{"ts":1759357200000,"o":117890.1,"h":117890,"l":117780,"c":117801,"v":203200,"usd":1.72465345}
{"ts":1759357260000,"o":117801,"h":117796,"l":117764,"c":117787,"v":78800,"usd":0.66906408}
{"ts":1759357320000,"o":117787,"h":117787,"l":117786.9,"c":117787,"v":7900,"usd":0.06707021}
{"ts":1759357380000,"o":117787,"h":117819.8,"l":117787.9,"c":117802.3,"v":144000,"usd":1.22223031}
{"ts":1759357440000,"o":117802.3,"h":117803,"l":117801,"c":117801,"v":33400,"usd":0.28352604}
{"ts":1759357500000,"o":117801,"h":117860,"l":117801,"c":117814,"v":65200,"usd":0.55329541}
{"ts":1759357560000,"o":117814,"h":117827.2,"l":117814,"c":117815,"v":41000,"usd":0.3479882}
{"ts":1759357620000,"o":117815,"h":117830,"l":117815,"c":117830,"v":16600,"usd":0.14089344}
{"ts":1759357680000,"o":117830,"h":117852.9,"l":117832,"c":117840,"v":84000,"usd":0.71276744}
{"ts":1759357740000,"o":117840,"h":117840.1,"l":117818,"c":117818,"v":64400,"usd":0.54651763}
{"ts":1759357800000,"o":117818,"h":117818.9,"l":117818,"c":117818.9,"v":3700,"usd":0.03140448}
{"ts":1759357860000,"o":117818.9,"h":117819.9,"l":117790,"c":117790.1,"v":186900,"usd":1.58646034}
{"ts":1759357920000,"o":117790.1,"h":117803,"l":117790,"c":117803,"v":31300,"usd":0.26571506}
{"ts":1759357980000,"o":117803,"h":117814,"l":117803,"c":117814,"v":35600,"usd":0.30218887}
{"ts":1759358040000,"o":117814,"h":117814,"l":117802,"c":117809,"v":119100,"usd":1.0109282}
{"ts":1759358100000,"o":117809,"h":117814,"l":117800.1,"c":117814,"v":88400,"usd":0.75037345}
{"ts":1759358160000,"o":117814,"h":117815,"l":117814,"c":117814.1,"v":11100,"usd":0.09421648}
{"ts":1759358220000,"o":117814.1,"h":117814,"l":117745,"c":117745.1,"v":172600,"usd":1.46541655}
{"ts":1759358280000,"o":117745.1,"h":117751.9,"l":117734,"c":117751.9,"v":145700,"usd":1.237506}
{"ts":1759358340000,"o":117751.9,"h":117753,"l":117707,"c":117707,"v":91900,"usd":0.7805947}
{"ts":1759358400000,"o":117707,"h":117707,"l":117669.9,"c":117674,"v":33300,"usd":0.28295239}
{"ts":1759358460000,"o":117674,"h":117691,"l":117673.9,"c":117690.9,"v":31500,"usd":0.26768493}
{"ts":1759358520000,"o":117690.9,"h":117691,"l":117642.7,"c":117649.8,"v":150200,"usd":1.27645029}
{"ts":1759358580000,"o":117649.8,"h":117719.2,"l":117649.8,"c":117715.1,"v":531500,"usd":4.51711601}
{"ts":1759358640000,"o":117715.1,"h":117715,"l":117676,"c":117676,"v":17500,"usd":0.14869336}
{"ts":1759358700000,"o":117676,"h":117675,"l":117674,"c":117674,"v":3900,"usd":0.0331423}
{"ts":1759358760000,"o":117674,"h":117703,"l":117674.1,"c":117703,"v":40100,"usd":0.34074955}
{"ts":1759358820000,"o":117703,"h":117780.5,"l":117703,"c":117780.5,"v":89400,"usd":0.75921983}
{"ts":1759358880000,"o":117780.5,"h":117818.9,"l":117780.5,"c":117818.9,"v":253500,"usd":2.15187927}
{"ts":1759358940000,"o":117818.9,"h":117819,"l":117818.9,"c":117818.9,"v":10300,"usd":0.08742228}
{"ts":1759359000000,"o":117818.9,"h":117894.6,"l":117818.9,"c":117855.8,"v":1037200,"usd":8.80010057}
{"ts":1759359060000,"o":117855.8,"h":117869.6,"l":117801.1,"c":117814.5,"v":903800,"usd":7.67034358}
{"ts":1759359120000,"o":117814.5,"h":117859.9,"l":117814.4,"c":117856.7,"v":1059300,"usd":8.9900716}
{"ts":1759359180000,"o":117856.7,"h":117856.7,"l":117850,"c":117850,"v":4800,"usd":0.04072777}
{"ts":1759359240000,"o":117850,"h":117850,"l":117850,"c":117850,"v":1000,"usd":0.0084854}
{"ts":1759359300000,"o":117850,"h":117850,"l":117832.4,"c":117844.1,"v":613300,"usd":5.20428998}
{"ts":1759359360000,"o":117844.1,"h":117859.6,"l":117822.9,"c":117850.7,"v":928400,"usd":7.87940083}
{"ts":1759359420000,"o":117850.7,"h":117850.7,"l":117850.6,"c":117850.7,"v":1300,"usd":0.01103089}
{"ts":1759359480000,"o":117850.7,"h":117850.6,"l":117817.6,"c":117817.6,"v":413300,"usd":3.50713923}
{"ts":1759359540000,"o":117817.6,"h":117846.6,"l":117768.7,"c":117768.7,"v":829500,"usd":7.03986852}
{"ts":1759359600000,"o":117768.7,"h":117768,"l":117685.8,"c":117753,"v":1196100,"usd":10.16064318}
{"ts":1759359660000,"o":117753,"h":117754.9,"l":117720.5,"c":117728.4,"v":821800,"usd":6.97975863}
{"ts":1759359720000,"o":117728.4,"h":117760.5,"l":117686,"c":117686,"v":597100,"usd":5.07210477}
{"ts":1759359780000,"o":117686,"h":117708.4,"l":117686,"c":117708.3,"v":672500,"usd":5.71395971}
{"ts":1759359840000,"o":117708.3,"h":117708.3,"l":117708.3,"c":117708.3,"v":0,"usd":0}
{"ts":1759359900000,"o":117708.3,"h":117741,"l":117708.4,"c":117741,"v":687900,"usd":5.84339339}
{"ts":1759359960000,"o":117741,"h":117760.6,"l":117741,"c":117760.6,"v":1618600,"usd":13.74572461}
{"ts":1759360020000,"o":117760.6,"h":117838.1,"l":117760.6,"c":117810,"v":1359900,"usd":11.54471355}
{"ts":1759360080000,"o":117810,"h":117858.5,"l":117808,"c":117843.1,"v":498300,"usd":4.22946608}
{"ts":1759360140000,"o":117843.1,"h":117914.4,"l":117843.1,"c":117853,"v":1726000,"usd":14.64325234}
{"ts":1759360200000,"o":117853,"h":117870.6,"l":117769.3,"c":117845.1,"v":2352300,"usd":19.96513701}
{"ts":1759360260000,"o":117845.1,"h":117869.7,"l":117825.5,"c":117825.5,"v":270300,"usd":2.2937806}
{"ts":1759360320000,"o":117825.5,"h":117882.1,"l":117825.5,"c":117850.1,"v":1458400,"usd":12.37547424}
{"ts":1759360380000,"o":117850.1,"h":117850.1,"l":117850,"c":117850.1,"v":245900,"usd":2.08655986}
{"ts":1759360440000,"o":117850.1,"h":117900,"l":117850,"c":117900,"v":1048800,"usd":8.8984321}
{"ts":1759360500000,"o":117900,"h":117954,"l":117899.9,"c":117940.5,"v":571400,"usd":4.84579632}
{"ts":1759360560000,"o":117940.5,"h":117987.3,"l":117940.5,"c":117961.9,"v":1032700,"usd":8.75497575}
{"ts":1759360620000,"o":117961.9,"h":118376.2,"l":117961.9,"c":118158.8,"v":11509400,"usd":97.37897863}
{"ts":1759360680000,"o":118158.8,"h":118248.8,"l":118079.5,"c":118196,"v":3115900,"usd":26.37291936}
{"ts":1759360740000,"o":118196,"h":118268.1,"l":118107,"c":118254.9,"v":1279800,"usd":10.82985946}
{"ts":1759360800000,"o":118254.9,"h":118483.4,"l":118255,"c":118355.6,"v":3449300,"usd":29.13331477}
{"ts":1759360860000,"o":118355.6,"h":118363.6,"l":118253.7,"c":118306.7,"v":815200,"usd":6.89092946}
{"ts":1759360920000,"o":118306.7,"h":118343.9,"l":118206.7,"c":118242,"v":605300,"usd":5.11815596}
{"ts":1759360980000,"o":118242,"h":118314.9,"l":118187.5,"c":118314.9,"v":546500,"usd":4.62188027}
{"ts":1759361040000,"o":118314.9,"h":118347.9,"l":118293.1,"c":118318,"v":279500,"usd":2.3620997}
{"ts":1759361100000,"o":118318,"h":118419,"l":118260,"c":118358.1,"v":353500,"usd":2.98682263}
{"ts":1759361160000,"o":118358.1,"h":118379.7,"l":118337.4,"c":118356,"v":278600,"usd":2.35390857}
{"ts":1759361220000,"o":118356,"h":118356,"l":118253.1,"c":118261.8,"v":407500,"usd":3.44503328}
{"ts":1759361280000,"o":118261.8,"h":118289.2,"l":118209.4,"c":118277,"v":105800,"usd":0.894659}
{"ts":1759361340000,"o":118277,"h":118309,"l":118254.3,"c":118309,"v":270300,"usd":2.28508837}
{"ts":1759361400000,"o":118309,"h":118399.9,"l":118316,"c":118372.9,"v":779900,"usd":6.58921822}
{"ts":1759361460000,"o":118372.9,"h":118378.9,"l":118331.2,"c":118362,"v":220300,"usd":1.8613677}
{"ts":1759361520000,"o":118362,"h":118363,"l":118305,"c":118305,"v":97200,"usd":0.8213443}
{"ts":1759361580000,"o":118305,"h":118295.7,"l":118228.1,"c":118238,"v":151700,"usd":1.28252638}
{"ts":1759361640000,"o":118238,"h":118251.3,"l":118210,"c":118210,"v":89500,"usd":0.75694896}
{"ts":1759361700000,"o":118210,"h":118210,"l":118130.1,"c":118130.1,"v":109200,"usd":0.92402451}
{"ts":1759361760000,"o":118130.1,"h":118130,"l":118080.1,"c":118107.1,"v":293200,"usd":2.48251181}
{"ts":1759361820000,"o":118107.1,"h":118204,"l":118110.6,"c":118195.8,"v":213000,"usd":1.80277728}
{"ts":1759361880000,"o":118195.8,"h":118212.5,"l":118183,"c":118186,"v":59200,"usd":0.50086486}
{"ts":1759361940000,"o":118186,"h":118215,"l":118195.7,"c":118215,"v":20200,"usd":0.17088389}
{"ts":1759362000000,"o":118215,"h":118236,"l":118201,"c":118234,"v":107100,"usd":0.90588894}
{"ts":1759362060000,"o":118234,"h":118296,"l":118230,"c":118296,"v":15900,"usd":0.13445428}
{"ts":1759362120000,"o":118296,"h":118355,"l":118300,"c":118355,"v":62400,"usd":0.52731081}
{"ts":1759362180000,"o":118355,"h":118387,"l":118332.7,"c":118378.4,"v":139400,"usd":1.17763724}
{"ts":1759362240000,"o":118378.4,"h":118378.4,"l":118357,"c":118361,"v":167700,"usd":1.41673496}
{"ts":1759362300000,"o":118361,"h":118361,"l":118312.6,"c":118312.6,"v":69800,"usd":0.58985027}
{"ts":1759362360000,"o":118312.6,"h":118352.5,"l":118312.7,"c":118351,"v":33600,"usd":0.28394327}
{"ts":1759362420000,"o":118351,"h":118351,"l":118283,"c":118283,"v":59900,"usd":0.50624588}
{"ts":1759362480000,"o":118283,"h":118361.2,"l":118284,"c":118361.2,"v":45300,"usd":0.38283735}
{"ts":1759362540000,"o":118361.2,"h":118396.4,"l":118349,"c":118382.1,"v":152400,"usd":1.28745185}
{"ts":1759362600000,"o":118382.1,"h":118414.2,"l":118349.9,"c":118403,"v":135200,"usd":1.14199003}
{"ts":1759362660000,"o":118403,"h":118413,"l":118403,"c":118413,"v":23300,"usd":0.19677784}
{"ts":1759362720000,"o":118413,"h":118417,"l":118387.1,"c":118387.1,"v":138900,"usd":1.17304719}
{"ts":1759362780000,"o":118387.1,"h":118415,"l":118360,"c":118368,"v":59900,"usd":0.50598927}
{"ts":1759362840000,"o":118368,"h":118395.6,"l":118359,"c":118359,"v":106600,"usd":0.90054858}
{"ts":1759362900000,"o":118359,"h":118392.9,"l":118359,"c":118390,"v":208300,"usd":1.75968432}
{"ts":1759362960000,"o":118390,"h":118476.9,"l":118392.9,"c":118476.9,"v":180300,"usd":1.5222332}
{"ts":1759363020000,"o":118476.9,"h":118599.9,"l":118446.8,"c":118507.4,"v":1294100,"usd":10.9181538}
{"ts":1759363080000,"o":118507.4,"h":118562.1,"l":118509,"c":118532.2,"v":194100,"usd":1.63765699}
{"ts":1759363140000,"o":118532.2,"h":118686.2,"l":118546.1,"c":118622.2,"v":1541200,"usd":12.990891}
{"ts":1759363200000,"o":118622.2,"h":118622.3,"l":118528,"c":118619,"v":359200,"usd":3.02930126}
{"ts":1759363260000,"o":118619,"h":118736,"l":118619.9,"c":118723.8,"v":1976100,"usd":16.64830815}
{"ts":1759363320000,"o":118723.8,"h":118938.6,"l":118704.3,"c":118901.1,"v":4597500,"usd":38.68439528}
{"ts":1759363380000,"o":118901.1,"h":119024,"l":118850,"c":118973.8,"v":4217800,"usd":35.4712178}
{"ts":1759363440000,"o":118973.8,"h":119118.3,"l":118832.1,"c":118936.9,"v":3258800,"usd":27.39692294}
{"ts":1759363500000,"o":118936.9,"h":119200,"l":118897.7,"c":119071.1,"v":1647700,"usd":13.83581706}
{"ts":1759363560000,"o":119071.1,"h":119151.5,"l":118964.7,"c":119112,"v":2648300,"usd":22.24461383}
{"ts":1759363620000,"o":119112,"h":119246.8,"l":119078.4,"c":119197.9,"v":1869300,"usd":15.68036802}
{"ts":1759363680000,"o":119197.9,"h":119326.6,"l":119158.1,"c":119292.7,"v":2813500,"usd":23.58642118}
{"ts":1759363740000,"o":119292.7,"h":119462,"l":119268.6,"c":119344,"v":3613300,"usd":30.27184067}
{"ts":1759363800000,"o":119344,"h":119428.9,"l":119300.2,"c":119400.5,"v":1641800,"usd":13.75130635}
{"ts":1759363860000,"o":119400.5,"h":119397.4,"l":119103,"c":119175.1,"v":3153300,"usd":26.44981441}
{"ts":1759363920000,"o":119175.1,"h":119299.9,"l":119097.9,"c":119281,"v":964400,"usd":8.09182398}
{"ts":1759363980000,"o":119281,"h":119289.9,"l":119121.7,"c":119151.9,"v":641000,"usd":5.37803837}
{"ts":1759364040000,"o":119151.9,"h":119260.2,"l":119114.6,"c":119222,"v":629700,"usd":5.2846309}
{"ts":1759364100000,"o":119222,"h":119222,"l":119123.6,"c":119179.9,"v":144300,"usd":1.21061661}
{"ts":1759364160000,"o":119179.9,"h":119220,"l":119101,"c":119125,"v":489500,"usd":4.10870411}
{"ts":1759364220000,"o":119125,"h":119200,"l":119098,"c":119170.9,"v":701200,"usd":5.88506506}
{"ts":1759364280000,"o":119170.9,"h":119200,"l":119120,"c":119120,"v":369500,"usd":3.10067277}
{"ts":1759364340000,"o":119120,"h":119111.7,"l":119018.5,"c":119033.1,"v":1991600,"usd":16.723164}
{"ts":1759364400000,"o":119033.1,"h":119033,"l":118953.1,"c":119016,"v":325600,"usd":2.73640447}
{"ts":1759364460000,"o":119016,"h":119136,"l":118976.3,"c":119038,"v":1205600,"usd":10.12562437}
{"ts":1759364520000,"o":119038,"h":119037.1,"l":118927.1,"c":118986,"v":255300,"usd":2.1457679}
{"ts":1759364580000,"o":118986,"h":119058.9,"l":118918.3,"c":119046.1,"v":278000,"usd":2.33628012}
{"ts":1759364640000,"o":119046.1,"h":119046,"l":118962,"c":119010,"v":162100,"usd":1.36231536}
{"ts":1759364700000,"o":119010,"h":119060,"l":119022,"c":119055.9,"v":181700,"usd":1.52628849}
{"ts":1759364760000,"o":119055.9,"h":119048,"l":118980.2,"c":119000.9,"v":334600,"usd":2.81173333}
{"ts":1759364820000,"o":119000.9,"h":119001,"l":118931.3,"c":118982,"v":61700,"usd":0.51864839}
{"ts":1759364880000,"o":118982,"h":118992,"l":118980.4,"c":118988.2,"v":1463300,"usd":12.29849839}
{"ts":1759364940000,"o":118988.2,"h":119051.9,"l":118983.1,"c":119000.7,"v":201400,"usd":1.69239619}
{"ts":1759365000000,"o":119000.7,"h":119000.7,"l":118865.1,"c":118962.1,"v":177800,"usd":1.4950293}
{"ts":1759365060000,"o":118962.1,"h":118963.9,"l":118850,"c":118941,"v":378700,"usd":3.18474854}
{"ts":1759365120000,"o":118941,"h":118941.3,"l":118873.9,"c":118895,"v":39700,"usd":0.33391096}
{"ts":1759365180000,"o":118895,"h":118896,"l":118842,"c":118844,"v":2827600,"usd":23.78769019}
{"ts":1759365240000,"o":118844,"h":118858.9,"l":118774.9,"c":118804.1,"v":391500,"usd":3.29533344}
{"ts":1759365300000,"o":118804.1,"h":118805,"l":118781.4,"c":118782,"v":131500,"usd":1.10699734}
{"ts":1759365360000,"o":118782,"h":118783,"l":118740.1,"c":118759,"v":112100,"usd":0.94384187}
{"ts":1759365420000,"o":118759,"h":118762.9,"l":118710.1,"c":118710.9,"v":1044900,"usd":8.79953126}
{"ts":1759365480000,"o":118710.9,"h":118871.8,"l":118700,"c":118808.6,"v":259800,"usd":2.1874609}
{"ts":1759365540000,"o":118808.6,"h":118892.1,"l":118809.1,"c":118858,"v":242300,"usd":2.03841611}
{"ts":1759365600000,"o":118858,"h":118847,"l":118808,"c":118847,"v":64000,"usd":0.53855642}
{"ts":1759365660000,"o":118847,"h":118858.7,"l":118718.9,"c":118734,"v":326200,"usd":2.7456544}
{"ts":1759365720000,"o":118734,"h":118732,"l":118634.2,"c":118634.3,"v":308700,"usd":2.60104996}
{"ts":1759365780000,"o":118634.3,"h":118650.7,"l":118600,"c":118603,"v":315400,"usd":2.6587915}
{"ts":1759365840000,"o":118603,"h":118602,"l":118488.1,"c":118586,"v":1403900,"usd":11.84548581}
{"ts":1759365900000,"o":118586,"h":118668.5,"l":118587,"c":118623,"v":1300200,"usd":10.95821628}
{"ts":1759365960000,"o":118623,"h":118653,"l":118615,"c":118625.8,"v":146400,"usd":1.23394108}
{"ts":1759366020000,"o":118625.8,"h":118626,"l":118554.6,"c":118595.9,"v":117200,"usd":0.98821422}
{"ts":1759366080000,"o":118595.9,"h":118596.9,"l":118564.1,"c":118595,"v":173000,"usd":1.45880525}
{"ts":1759366140000,"o":118595,"h":118711.6,"l":118589,"c":118704.9,"v":220300,"usd":1.85660867}
{"ts":1759366200000,"o":118704.9,"h":118704.9,"l":118623.5,"c":118674,"v":149200,"usd":1.25738891}
{"ts":1759366260000,"o":118674,"h":118673.9,"l":118600.1,"c":118612.7,"v":243500,"usd":2.05268705}
{"ts":1759366320000,"o":118612.7,"h":118621,"l":118557.5,"c":118557.5,"v":189800,"usd":1.60051846}
{"ts":1759366380000,"o":118557.5,"h":118572.4,"l":118513.2,"c":118528,"v":288100,"usd":2.43031575}
{"ts":1759366440000,"o":118528,"h":118616.3,"l":118528.1,"c":118603,"v":201900,"usd":1.7025165}
{"ts":1759366500000,"o":118603,"h":118603,"l":118513,"c":118588.4,"v":707800,"usd":5.97100689}
{"ts":1759366560000,"o":118588.4,"h":118588.4,"l":118555,"c":118555,"v":63000,"usd":0.5312732}
{"ts":1759366620000,"o":118555,"h":118555.1,"l":118503,"c":118503.1,"v":41500,"usd":0.35006581}
{"ts":1759366680000,"o":118503.1,"h":118550.9,"l":118503.1,"c":118517,"v":105200,"usd":0.8876085}
{"ts":1759366740000,"o":118517,"h":118506,"l":118461.3,"c":118471.2,"v":218200,"usd":1.8417322}
{"ts":1759366800000,"o":118471.2,"h":118471.3,"l":118432.8,"c":118456.1,"v":282500,"usd":2.38506968}
{"ts":1759366860000,"o":118456.1,"h":118455.1,"l":118432.7,"c":118432.7,"v":91000,"usd":0.76827365}
{"ts":1759366920000,"o":118432.7,"h":118432.8,"l":118400,"c":118400.1,"v":272900,"usd":2.30462122}
{"ts":1759366980000,"o":118400.1,"h":118511.4,"l":118381.8,"c":118511.4,"v":1534700,"usd":12.96128969}
{"ts":1759367040000,"o":118511.4,"h":118651.7,"l":118488,"c":118651.7,"v":380300,"usd":3.2071155}
{"ts":1759367100000,"o":118651.7,"h":118663.5,"l":118593,"c":118603.8,"v":316500,"usd":2.66839943}
{"ts":1759367160000,"o":118603.8,"h":118603.7,"l":118538.1,"c":118551.7,"v":233000,"usd":1.9651669}
{"ts":1759367220000,"o":118551.7,"h":118665.1,"l":118557.1,"c":118651,"v":59300,"usd":0.49991724}
{"ts":1759367280000,"o":118651,"h":118706.3,"l":118613.4,"c":118672,"v":392000,"usd":3.30344213}
{"ts":1759367340000,"o":118672,"h":118665,"l":118632,"c":118632,"v":28000,"usd":0.23599854}
{"ts":1759367400000,"o":118632,"h":118643,"l":118600.1,"c":118640.8,"v":399400,"usd":3.36686351}
{"ts":1759367460000,"o":118640.8,"h":118639,"l":118600,"c":118635,"v":27200,"usd":0.22928815}
{"ts":1759367520000,"o":118635,"h":118684.8,"l":118634,"c":118684.4,"v":349500,"usd":2.94569349}
{"ts":1759367580000,"o":118684.4,"h":118702,"l":118655,"c":118685,"v":28300,"usd":0.23845553}
{"ts":1759367640000,"o":118685,"h":118736.1,"l":118685.1,"c":118716.1,"v":209400,"usd":1.76396058}
{"ts":1759367700000,"o":118716.1,"h":118716,"l":118656.4,"c":118710,"v":658900,"usd":5.55186434}
{"ts":1759367760000,"o":118710,"h":118714,"l":118663,"c":118712.3,"v":298700,"usd":2.51705311}
{"ts":1759367820000,"o":118712.3,"h":118693.8,"l":118646.5,"c":118664,"v":185400,"usd":1.56243703}
{"ts":1759367880000,"o":118664,"h":118660,"l":118548,"c":118555,"v":275300,"usd":2.3215643}
{"ts":1759367940000,"o":118555,"h":118556,"l":118502.1,"c":118552,"v":144400,"usd":1.2182283}
{"ts":1759368000000,"o":118552,"h":118551.9,"l":118448.6,"c":118492.1,"v":240000,"usd":2.02574109}
{"ts":1759368060000,"o":118492.1,"h":118492,"l":118452.6,"c":118485,"v":168200,"usd":1.41971164}
{"ts":1759368120000,"o":118485,"h":118510.5,"l":118452.8,"c":118510.5,"v":129200,"usd":1.09044055}
{"ts":1759368180000,"o":118510.5,"h":118561.4,"l":118504,"c":118560.4,"v":74200,"usd":0.62600027}
{"ts":1759368240000,"o":118560.4,"h":118552,"l":118518.7,"c":118552,"v":108300,"usd":0.91365474}
{"ts":1759368300000,"o":118552,"h":118553,"l":118525.3,"c":118552.9,"v":207100,"usd":1.74708258}
{"ts":1759368360000,"o":118552.9,"h":118664.9,"l":118511.5,"c":118632.1,"v":281000,"usd":2.36899773}
{"ts":1759368420000,"o":118632.1,"h":118632,"l":118540,"c":118540,"v":151900,"usd":1.28089469}
{"ts":1759368480000,"o":118540,"h":118537,"l":118504,"c":118504,"v":110800,"usd":0.93496485}
{"ts":1759368540000,"o":118504,"h":118504,"l":118472.1,"c":118502.2,"v":73300,"usd":0.61864341}
{"ts":1759368600000,"o":118502.2,"h":118504,"l":118499,"c":118500,"v":955100,"usd":8.05984938}
{"ts":1759368660000,"o":118500,"h":118535,"l":118500,"c":118515.7,"v":474900,"usd":4.00712973}
{"ts":1759368720000,"o":118515.7,"h":118573,"l":118515.6,"c":118573,"v":55900,"usd":0.47157838}
{"ts":1759368780000,"o":118573,"h":118666.1,"l":118573.1,"c":118666.1,"v":214100,"usd":1.80469671}
{"ts":1759368840000,"o":118666.1,"h":118693.6,"l":118627.2,"c":118669,"v":197500,"usd":1.66455275}
{"ts":1759368900000,"o":118669,"h":118676.3,"l":118650.1,"c":118658.8,"v":104100,"usd":0.87722846}
{"ts":1759368960000,"o":118658.8,"h":118673.4,"l":118582.8,"c":118582.8,"v":99400,"usd":0.83776351}
{"ts":1759369020000,"o":118582.8,"h":118592,"l":118552,"c":118587.2,"v":53000,"usd":0.44697666}
{"ts":1759369080000,"o":118587.2,"h":118590.9,"l":118552,"c":118552,"v":55900,"usd":0.4714286}
{"ts":1759369140000,"o":118552,"h":118580,"l":118552,"c":118570,"v":69800,"usd":0.58868866}
{"ts":1759369200000,"o":118570,"h":118712.9,"l":118572,"c":118712.9,"v":275100,"usd":2.31827683}
{"ts":1759369260000,"o":118712.9,"h":118740,"l":118678,"c":118698,"v":121800,"usd":1.02594525}
{"ts":1759369320000,"o":118698,"h":118720.3,"l":118693.6,"c":118712,"v":58500,"usd":0.49281836}
{"ts":1759369380000,"o":118712,"h":118721,"l":118713,"c":118721,"v":54000,"usd":0.4548538}
{"ts":1759369440000,"o":118721,"h":118749.2,"l":118720,"c":118720,"v":95500,"usd":0.80428024}
{"ts":1759369500000,"o":118720,"h":118743,"l":118720,"c":118743,"v":72500,"usd":0.61062649}
{"ts":1759369560000,"o":118743,"h":118838.2,"l":118743,"c":118829,"v":78900,"usd":0.66415027}
{"ts":1759369620000,"o":118829,"h":118866.5,"l":118786,"c":118825,"v":386700,"usd":3.25428501}
{"ts":1759369680000,"o":118825,"h":118856.1,"l":118764.7,"c":118845.1,"v":337700,"usd":2.8421977}
{"ts":1759369740000,"o":118845.1,"h":118920.6,"l":118845,"c":118897.6,"v":256300,"usd":2.15560388}
{"ts":1759369800000,"o":118897.6,"h":118917.2,"l":118809.9,"c":118809.9,"v":138400,"usd":1.16445901}
{"ts":1759369860000,"o":118809.9,"h":118847.9,"l":118803.1,"c":118803.1,"v":65800,"usd":0.5537303}
{"ts":1759369920000,"o":118803.1,"h":118803,"l":118734.1,"c":118734.1,"v":77900,"usd":0.65582268}
{"ts":1759369980000,"o":118734.1,"h":118785,"l":118668.8,"c":118785,"v":373500,"usd":3.14649979}
{"ts":1759370040000,"o":118785,"h":118785,"l":118770.1,"c":118774,"v":80700,"usd":0.67942424}
{"ts":1759370100000,"o":118774,"h":118789,"l":118757.5,"c":118782.1,"v":204900,"usd":1.72520981}
{"ts":1759370160000,"o":118782.1,"h":118782,"l":118768,"c":118769,"v":167700,"usd":1.41193358}
{"ts":1759370220000,"o":118769,"h":118768.9,"l":118675.3,"c":118729,"v":929500,"usd":7.8283758}
{"ts":1759370280000,"o":118729,"h":118729,"l":118639.9,"c":118666,"v":264000,"usd":2.22462854}
{"ts":1759370340000,"o":118666,"h":118721.7,"l":118686,"c":118695,"v":173700,"usd":1.46337608}
{"ts":1759370400000,"o":118695,"h":118688.9,"l":118620.3,"c":118633.9,"v":170400,"usd":1.43592544}
{"ts":1759370460000,"o":118633.9,"h":118738,"l":118633,"c":118636.4,"v":203900,"usd":1.71793598}
{"ts":1759370520000,"o":118636.4,"h":118638.9,"l":118572.3,"c":118611,"v":789300,"usd":6.65450935}
{"ts":1759370580000,"o":118611,"h":118612.9,"l":118581,"c":118604,"v":42400,"usd":0.35752737}
{"ts":1759370640000,"o":118604,"h":118699.7,"l":118601,"c":118661.2,"v":94600,"usd":0.79727354}
{"ts":1759370700000,"o":118661.2,"h":118669,"l":118600,"c":118600,"v":230300,"usd":1.9412877}
{"ts":1759370760000,"o":118600,"h":118600,"l":118547,"c":118554,"v":245800,"usd":2.0730382}
{"ts":1759370820000,"o":118554,"h":118567,"l":118506.5,"c":118554.7,"v":315700,"usd":2.66355609}
{"ts":1759370880000,"o":118554.7,"h":118650.1,"l":118555,"c":118626,"v":105300,"usd":0.88778646}
{"ts":1759370940000,"o":118626,"h":118648.9,"l":118591.1,"c":118648,"v":261500,"usd":2.2047185}
{"ts":1759371000000,"o":118648,"h":118648.1,"l":118620,"c":118620,"v":104800,"usd":0.88333188}
{"ts":1759371060000,"o":118620,"h":118606.3,"l":118517.2,"c":118575,"v":78300,"usd":0.66035862}
{"ts":1759371120000,"o":118575,"h":118662.9,"l":118575,"c":118662.9,"v":56100,"usd":0.47304546}
{"ts":1759371180000,"o":118662.9,"h":118705,"l":118648.1,"c":118705,"v":105200,"usd":0.88639264}
{"ts":1759371240000,"o":118705,"h":118704.9,"l":118654,"c":118654,"v":194400,"usd":1.63807873}
{"ts":1759371300000,"o":118654,"h":118703,"l":118654.4,"c":118703,"v":53200,"usd":0.4483228}
{"ts":1759371360000,"o":118703,"h":118740.5,"l":118686,"c":118740.5,"v":28000,"usd":0.23588459}
{"ts":1759371420000,"o":118740.5,"h":118740.5,"l":118689,"c":118735,"v":142800,"usd":1.20286687}
{"ts":1759371480000,"o":118735,"h":118767.5,"l":118708,"c":118742.5,"v":134200,"usd":1.13030055}
{"ts":1759371540000,"o":118742.5,"h":118760,"l":118708,"c":118723,"v":78100,"usd":0.65788426}
{"ts":1759371600000,"o":118723,"h":118794.1,"l":118723,"c":118747,"v":43100,"usd":0.3629363}
{"ts":1759371660000,"o":118747,"h":118756,"l":118664.9,"c":118664.9,"v":68800,"usd":0.57957616}
{"ts":1759371720000,"o":118664.9,"h":118673.9,"l":118620.4,"c":118638.2,"v":413600,"usd":3.48587759}
{"ts":1759371780000,"o":118638.2,"h":118640,"l":118614,"c":118614,"v":17900,"usd":0.15089135}
{"ts":1759371840000,"o":118614,"h":118620.9,"l":118576.9,"c":118589,"v":482200,"usd":4.06584941}
{"ts":1759371900000,"o":118589,"h":118694.1,"l":118590,"c":118694,"v":225200,"usd":1.8981905}
{"ts":1759371960000,"o":118694,"h":118701,"l":118656,"c":118701,"v":202200,"usd":1.70375679}
{"ts":1759372020000,"o":118701,"h":118723,"l":118610,"c":118611,"v":313800,"usd":2.64526662}
{"ts":1759372080000,"o":118611,"h":118611,"l":118548.4,"c":118548.4,"v":318700,"usd":2.68747998}
{"ts":1759372140000,"o":118548.4,"h":118569,"l":118547,"c":118547,"v":90800,"usd":0.76582843}
{"ts":1759372200000,"o":118547,"h":118545,"l":118493.9,"c":118521,"v":199500,"usd":1.68342021}
{"ts":1759372260000,"o":118521,"h":118547,"l":118519.8,"c":118521.9,"v":98900,"usd":0.83439083}
{"ts":1759372320000,"o":118521.9,"h":118520,"l":118489.1,"c":118495,"v":351000,"usd":2.96208615}
{"ts":1759372380000,"o":118495,"h":118520,"l":118487.1,"c":118512,"v":64100,"usd":0.54095222}
{"ts":1759372440000,"o":118512,"h":118568,"l":118497.1,"c":118535,"v":192900,"usd":1.62731491}
{"ts":1759372500000,"o":118535,"h":118593.2,"l":118527,"c":118593.2,"v":50900,"usd":0.42928306}
{"ts":1759372560000,"o":118593.2,"h":118604,"l":118587,"c":118603.1,"v":21100,"usd":0.17791102}
{"ts":1759372620000,"o":118603.1,"h":118666.4,"l":118603,"c":118658,"v":284600,"usd":2.39864125}
{"ts":1759372680000,"o":118658,"h":118776.3,"l":118671,"c":118705.3,"v":420700,"usd":3.54264987}
{"ts":1759372740000,"o":118705.3,"h":118743.3,"l":118669,"c":118669,"v":256200,"usd":2.15834675}
{"ts":1759372800000,"o":118669,"h":118691.6,"l":118674,"c":118685,"v":45800,"usd":0.38589328}
{"ts":1759372860000,"o":118685,"h":118676,"l":118636.9,"c":118640,"v":157400,"usd":1.32663539}
{"ts":1759372920000,"o":118640,"h":118673,"l":118603,"c":118621.3,"v":227800,"usd":1.92046766}
{"ts":1759372980000,"o":118621.3,"h":118711,"l":118614,"c":118711,"v":169800,"usd":1.43117128}
{"ts":1759373040000,"o":118711,"h":118770.1,"l":118701,"c":118701,"v":284100,"usd":2.39244199}
{"ts":1759373100000,"o":118701,"h":118702,"l":118670,"c":118671,"v":55400,"usd":0.46675935}
{"ts":1759373160000,"o":118671,"h":118767,"l":118656.1,"c":118673.2,"v":129900,"usd":1.09427622}
{"ts":1759373220000,"o":118673.2,"h":118721,"l":118661.1,"c":118705.9,"v":317400,"usd":2.67446898}
{"ts":1759373280000,"o":118705.9,"h":118768,"l":118706,"c":118725,"v":112700,"usd":0.94911473}
{"ts":1759373340000,"o":118725,"h":118763,"l":118716,"c":118718,"v":134300,"usd":1.13115312}
{"ts":1759373400000,"o":118718,"h":118763,"l":118715,"c":118715.1,"v":36800,"usd":0.30994523}
{"ts":1759373460000,"o":118715.1,"h":118759,"l":118715.5,"c":118715.5,"v":15800,"usd":0.13307232}
{"ts":1759373520000,"o":118715.5,"h":118766.9,"l":118715.5,"c":118744,"v":62600,"usd":0.52719488}
{"ts":1759373580000,"o":118744,"h":118766,"l":118731.1,"c":118737,"v":50900,"usd":0.42865615}
{"ts":1759373640000,"o":118737,"h":118741,"l":118722.1,"c":118741,"v":201000,"usd":1.69294617}
{"ts":1759373700000,"o":118741,"h":118740.9,"l":118718,"c":118728,"v":129600,"usd":1.09152855}
{"ts":1759373760000,"o":118728,"h":118724,"l":118714,"c":118714,"v":134800,"usd":1.13546347}
{"ts":1759373820000,"o":118714,"h":118714,"l":118700,"c":118700.1,"v":93900,"usd":0.79097825}
{"ts":1759373880000,"o":118700.1,"h":118700.1,"l":118680.1,"c":118695,"v":69700,"usd":0.58726058}
{"ts":1759373940000,"o":118695,"h":118776.8,"l":118697,"c":118760,"v":149800,"usd":1.26166871}
{"ts":1759374000000,"o":118760,"h":118776,"l":118756,"c":118756,"v":26300,"usd":0.22144593}
{"ts":1759374060000,"o":118756,"h":118758,"l":118717.4,"c":118739,"v":149500,"usd":1.25922397}
{"ts":1759374120000,"o":118739,"h":118829.2,"l":118739,"c":118829.2,"v":65000,"usd":0.54724966}
{"ts":1759374180000,"o":118829.2,"h":118839.6,"l":118796,"c":118834,"v":274500,"usd":2.31013996}
{"ts":1759374240000,"o":118834,"h":118823.4,"l":118743.3,"c":118778,"v":395800,"usd":3.33219696}
{"ts":1759374300000,"o":118778,"h":118812,"l":118766,"c":118812,"v":27400,"usd":0.23067462}
{"ts":1759374360000,"o":118812,"h":118864.1,"l":118810.1,"c":118810.1,"v":236000,"usd":1.98565206}
{"ts":1759374420000,"o":118810.1,"h":118827.5,"l":118760,"c":118760,"v":764600,"usd":6.43510078}
{"ts":1759374480000,"o":118760,"h":118813,"l":118755.1,"c":118813,"v":58200,"usd":0.49000875}
{"ts":1759374540000,"o":118813,"h":118887.9,"l":118813,"c":118887.9,"v":110200,"usd":0.92730417}
{"ts":1759374600000,"o":118887.9,"h":118977.1,"l":118864,"c":118947.3,"v":2030100,"usd":17.07286851}
{"ts":1759374660000,"o":118947.3,"h":119014.5,"l":118925.4,"c":118991,"v":693700,"usd":5.82959429}
{"ts":1759374720000,"o":118991,"h":118991,"l":118943.1,"c":118948.4,"v":146800,"usd":1.23380275}
{"ts":1759374780000,"o":118948.4,"h":118976.9,"l":118849.9,"c":118869.8,"v":714200,"usd":6.0055267}
{"ts":1759374840000,"o":118869.8,"h":118910,"l":118869.8,"c":118889.9,"v":292400,"usd":2.4590645}
{"ts":1759374900000,"o":118889.9,"h":118897.1,"l":118873.5,"c":118873.5,"v":85500,"usd":0.71915896}
{"ts":1759374960000,"o":118873.5,"h":118881.9,"l":118834,"c":118834,"v":236700,"usd":1.99166049}
{"ts":1759375020000,"o":118834,"h":118846,"l":118800.3,"c":118808.5,"v":160400,"usd":1.35002247}
{"ts":1759375080000,"o":118808.5,"h":118814.4,"l":118793.4,"c":118793.5,"v":175100,"usd":1.47389101}
{"ts":1759375140000,"o":118793.5,"h":118825.9,"l":118794,"c":118796,"v":249500,"usd":2.09996358}
{"ts":1759375200000,"o":118796,"h":118802,"l":118774.4,"c":118802,"v":112700,"usd":0.94878014}
{"ts":1759375260000,"o":118802,"h":118900,"l":118819.2,"c":118893,"v":96000,"usd":0.80757813}
{"ts":1759375320000,"o":118893,"h":118894.9,"l":118866.1,"c":118882,"v":181800,"usd":1.52930843}
{"ts":1759375380000,"o":118882,"h":118896,"l":118883,"c":118884.2,"v":26200,"usd":0.22037018}
{"ts":1759375440000,"o":118884.2,"h":118940.6,"l":118884.2,"c":118910.3,"v":207100,"usd":1.74170406}
{"ts":1759375500000,"o":118910.3,"h":119012.5,"l":118902.2,"c":119009.9,"v":700800,"usd":5.89094604}
{"ts":1759375560000,"o":119009.9,"h":119062.7,"l":118991,"c":118991.2,"v":542800,"usd":4.56014456}
{"ts":1759375620000,"o":118991.2,"h":118991.2,"l":118958.3,"c":118958.3,"v":524100,"usd":4.40483242}
{"ts":1759375680000,"o":118958.3,"h":118952.1,"l":118943,"c":118943,"v":154200,"usd":1.29632069}
{"ts":1759375740000,"o":118943,"h":118943,"l":118916.7,"c":118916.7,"v":443700,"usd":3.73086265}
{"ts":1759375800000,"o":118916.7,"h":118919,"l":118914.6,"c":118918.9,"v":32300,"usd":0.27161522}
{"ts":1759375860000,"o":118918.9,"h":119006.3,"l":118919,"c":118995,"v":640400,"usd":5.38479615}
{"ts":1759375920000,"o":118995,"h":119007,"l":118984.9,"c":119003,"v":60200,"usd":0.50590752}
{"ts":1759375980000,"o":119003,"h":118996.1,"l":118935.8,"c":118935.8,"v":181000,"usd":1.52148039}
{"ts":1759376040000,"o":118935.8,"h":118947.9,"l":118917.5,"c":118917.5,"v":190000,"usd":1.59751361}
{"ts":1759376100000,"o":118917.5,"h":118948,"l":118913.3,"c":118923.9,"v":231200,"usd":1.94420825}
{"ts":1759376160000,"o":118923.9,"h":118923.9,"l":118836.6,"c":118870.8,"v":324900,"usd":2.73280509}
{"ts":1759376220000,"o":118870.8,"h":118890.8,"l":118832.8,"c":118838,"v":152200,"usd":1.28048577}
{"ts":1759376280000,"o":118838,"h":118832,"l":118809,"c":118809,"v":184600,"usd":1.55370215}
{"ts":1759376340000,"o":118809,"h":118812.6,"l":118800,"c":118804,"v":221900,"usd":1.86775553}
{"ts":1759376400000,"o":118804,"h":118834,"l":118810,"c":118810,"v":70100,"usd":0.58998174}
{"ts":1759376460000,"o":118810,"h":118853.8,"l":118806.1,"c":118822,"v":238100,"usd":2.00379021}
{"ts":1759376520000,"o":118822,"h":118885.5,"l":118808.5,"c":118877,"v":360600,"usd":3.03457767}
{"ts":1759376580000,"o":118877,"h":118905,"l":118853.1,"c":118893.8,"v":132100,"usd":1.11134928}
{"ts":1759376640000,"o":118893.8,"h":118994.8,"l":118919.3,"c":118988,"v":82600,"usd":0.69435305}
{"ts":1759376700000,"o":118988,"h":118992,"l":118949.6,"c":118949.6,"v":62900,"usd":0.5286679}
{"ts":1759376760000,"o":118949.6,"h":118950.9,"l":118855.1,"c":118883,"v":138000,"usd":1.16083599}
{"ts":1759376820000,"o":118883,"h":118871.3,"l":118855.1,"c":118859,"v":33200,"usd":0.27932156}
{"ts":1759376880000,"o":118859,"h":118858.9,"l":118793,"c":118814.1,"v":601100,"usd":5.05790701}
{"ts":1759376940000,"o":118814.1,"h":118805.2,"l":118792,"c":118792.1,"v":12700,"usd":0.10689932}
{"ts":1759377000000,"o":118792.1,"h":118792.9,"l":118758.9,"c":118763.7,"v":225800,"usd":1.90091725}
{"ts":1759377060000,"o":118763.7,"h":118793,"l":118763.7,"c":118793,"v":138300,"usd":1.16439054}
{"ts":1759377120000,"o":118793,"h":118793,"l":118777.3,"c":118777.3,"v":24300,"usd":0.20457502}
{"ts":1759377180000,"o":118777.3,"h":118777.4,"l":118777.4,"c":118777.4,"v":5900,"usd":0.04967269}
{"ts":1759377240000,"o":118777.4,"h":118793,"l":118722.4,"c":118722.4,"v":479900,"usd":4.04134528}
{"ts":1759377300000,"o":118722.4,"h":118730.1,"l":118679,"c":118728.1,"v":535700,"usd":4.51286899}
{"ts":1759377360000,"o":118728.1,"h":118728.1,"l":118706.3,"c":118724,"v":26500,"usd":0.223208}
{"ts":1759377420000,"o":118724,"h":118741.1,"l":118724,"c":118741.1,"v":183600,"usd":1.54643235}
{"ts":1759377480000,"o":118741.1,"h":118741,"l":118723,"c":118723.1,"v":55000,"usd":0.46323218}
{"ts":1759377540000,"o":118723.1,"h":118730,"l":118708.3,"c":118730,"v":106000,"usd":0.89284407}
{"ts":1759377600000,"o":118730,"h":118730,"l":118718,"c":118718.1,"v":11300,"usd":0.09517584}
{"ts":1759377660000,"o":118718.1,"h":118718,"l":118708,"c":118708,"v":19500,"usd":0.16425735}
{"ts":1759377720000,"o":118708,"h":118708.1,"l":118660.2,"c":118663,"v":108400,"usd":0.9133781}
{"ts":1759377780000,"o":118663,"h":118709,"l":118659.1,"c":118701,"v":106200,"usd":0.89494663}
{"ts":1759377840000,"o":118701,"h":118732,"l":118685,"c":118724,"v":207500,"usd":1.74795557}
{"ts":1759377900000,"o":118724,"h":118855.4,"l":118728,"c":118814,"v":690900,"usd":5.81505135}
{"ts":1759377960000,"o":118814,"h":118889,"l":118814.1,"c":118864,"v":420400,"usd":3.53649117}
{"ts":1759378020000,"o":118864,"h":118861.4,"l":118828.7,"c":118833,"v":251000,"usd":2.11226534}
{"ts":1759378080000,"o":118833,"h":118861.5,"l":118848,"c":118851.3,"v":88200,"usd":0.74207262}
{"ts":1759378140000,"o":118851.3,"h":118871.6,"l":118850,"c":118850,"v":4600,"usd":0.03869812}
{"ts":1759378200000,"o":118850,"h":118924,"l":118900,"c":118908.9,"v":24000,"usd":0.20183552}
{"ts":1759378260000,"o":118908.9,"h":118908.8,"l":118858,"c":118860.6,"v":102300,"usd":0.86061921}
{"ts":1759378320000,"o":118860.6,"h":118881.9,"l":118858.4,"c":118879.6,"v":113800,"usd":0.95732694}
{"ts":1759378380000,"o":118879.6,"h":118902.6,"l":118863.5,"c":118901.9,"v":33700,"usd":0.28347423}
{"ts":1759378440000,"o":118901.9,"h":118913.1,"l":118902.6,"c":118909,"v":34800,"usd":0.29266024}
{"ts":1759378500000,"o":118909,"h":118908.1,"l":118868.3,"c":118881,"v":179900,"usd":1.51323636}
{"ts":1759378560000,"o":118881,"h":118882.9,"l":118828.7,"c":118835.4,"v":151700,"usd":1.27630778}
{"ts":1759378620000,"o":118835.4,"h":118831,"l":118786.9,"c":118786.9,"v":63100,"usd":0.53112898}
{"ts":1759378680000,"o":118786.9,"h":118797,"l":118775,"c":118775,"v":41400,"usd":0.34853159}
{"ts":1759378740000,"o":118775,"h":118790,"l":118739.6,"c":118756.8,"v":162000,"usd":1.36423609}
{"ts":1759378800000,"o":118756.8,"h":118756.7,"l":118756.2,"c":118756.2,"v":5000,"usd":0.042103}
{"ts":1759378860000,"o":118756.2,"h":118756.2,"l":118730,"c":118730,"v":22800,"usd":0.19200147}
{"ts":1759378920000,"o":118730,"h":118743,"l":118698.1,"c":118742,"v":351700,"usd":2.96283743}
{"ts":1759378980000,"o":118742,"h":118738,"l":118717,"c":118717,"v":16000,"usd":0.13475832}
{"ts":1759379040000,"o":118717,"h":118717,"l":118666.7,"c":118666.8,"v":33200,"usd":0.27975548}
{"ts":1759379100000,"o":118666.8,"h":118666.8,"l":118612.1,"c":118612.1,"v":452500,"usd":3.81414102}
{"ts":1759379160000,"o":118612.1,"h":118612,"l":118577.4,"c":118577.5,"v":136800,"usd":1.15361351}
{"ts":1759379220000,"o":118577.5,"h":118603.4,"l":118549.1,"c":118603.1,"v":234600,"usd":1.97860754}
{"ts":1759379280000,"o":118603.1,"h":118603,"l":118575.1,"c":118575.1,"v":21900,"usd":0.18467384}
{"ts":1759379340000,"o":118575.1,"h":118579.1,"l":118552.4,"c":118552.5,"v":129400,"usd":1.09129956}
{"ts":1759379400000,"o":118552.5,"h":118557,"l":118535.8,"c":118557,"v":330900,"usd":2.79131112}
{"ts":1759379460000,"o":118557,"h":118557,"l":118556.9,"c":118557,"v":100800,"usd":0.85022784}
{"ts":1759379520000,"o":118557,"h":118556.9,"l":118536,"c":118556.2,"v":32900,"usd":0.27753729}
{"ts":1759379580000,"o":118556.2,"h":118587,"l":118554.1,"c":118587,"v":119900,"usd":1.01126792}
{"ts":1759379640000,"o":118587,"h":118587.9,"l":118526,"c":118552,"v":96700,"usd":0.8157361}
{"ts":1759379700000,"o":118552,"h":118577.4,"l":118522.5,"c":118539.8,"v":164500,"usd":1.38777432}
{"ts":1759379760000,"o":118539.8,"h":118553.5,"l":118539.8,"c":118549,"v":25900,"usd":0.21848676}
{"ts":1759379820000,"o":118549,"h":118542.9,"l":118483.9,"c":118489.7,"v":463000,"usd":3.9073247}
{"ts":1759379880000,"o":118489.7,"h":118523.5,"l":118486,"c":118522.8,"v":60400,"usd":0.50967378}
{"ts":1759379940000,"o":118522.8,"h":118526,"l":118493.1,"c":118493.1,"v":46100,"usd":0.38897683}
{"ts":1759380000000,"o":118493.1,"h":118493.1,"l":118493,"c":118493.1,"v":14300,"usd":0.12068199}
{"ts":1759380060000,"o":118493.1,"h":118493.1,"l":118483,"c":118483,"v":35600,"usd":0.30044213}
{"ts":1759380120000,"o":118483,"h":118538.8,"l":118483,"c":118494.5,"v":263100,"usd":2.21994868}
{"ts":1759380180000,"o":118494.5,"h":118492,"l":118468,"c":118471,"v":65300,"usd":0.55113904}
{"ts":1759380240000,"o":118471,"h":118521.7,"l":118409.7,"c":118521.7,"v":345800,"usd":2.91961914}
{"ts":1759380300000,"o":118521.7,"h":118600,"l":118521.8,"c":118572,"v":181300,"usd":1.52933837}
{"ts":1759380360000,"o":118572,"h":118589.7,"l":118518.1,"c":118544,"v":57800,"usd":0.48754271}
{"ts":1759380420000,"o":118544,"h":118557.1,"l":118494,"c":118494,"v":38700,"usd":0.32654681}
{"ts":1759380480000,"o":118494,"h":118534,"l":118485.5,"c":118534,"v":217500,"usd":1.83555227}
{"ts":1759380540000,"o":118534,"h":118560,"l":118522,"c":118560,"v":21500,"usd":0.1813721}
{"ts":1759380600000,"o":118560,"h":118600,"l":118585.7,"c":118600,"v":3900,"usd":0.03288743}
{"ts":1759380660000,"o":118600,"h":118654.8,"l":118599.9,"c":118640.5,"v":311100,"usd":2.62258862}
{"ts":1759380720000,"o":118640.5,"h":118647,"l":118607.9,"c":118607.9,"v":79500,"usd":0.67015531}
{"ts":1759380780000,"o":118607.9,"h":118594.3,"l":118572.8,"c":118573,"v":46500,"usd":0.3921329}
{"ts":1759380840000,"o":118573,"h":118622,"l":118587.9,"c":118620,"v":11100,"usd":0.09358396}
{"ts":1759380900000,"o":118620,"h":118616.9,"l":118550,"c":118550,"v":7374700,"usd":62.19679894}
{"ts":1759380960000,"o":118550,"h":118553.9,"l":118540,"c":118540,"v":199500,"usd":1.68286269}
{"ts":1759381020000,"o":118540,"h":118544.3,"l":118505,"c":118520.7,"v":1926800,"usd":16.25771729}
{"ts":1759381080000,"o":118520.7,"h":118547,"l":118509,"c":118547,"v":99000,"usd":0.83529852}
{"ts":1759381140000,"o":118547,"h":118623,"l":118556,"c":118623,"v":211700,"usd":1.78512921}
{"ts":1759381200000,"o":118623,"h":118658.2,"l":118635.2,"c":118635.3,"v":156900,"usd":1.32249928}
{"ts":1759381260000,"o":118635.3,"h":118672.6,"l":118635.3,"c":118647,"v":132000,"usd":1.11252997}
{"ts":1759381320000,"o":118647,"h":118640,"l":118638,"c":118640,"v":6800,"usd":0.05731664}
{"ts":1759381380000,"o":118640,"h":118640,"l":118639.9,"c":118640,"v":10500,"usd":0.08850345}
{"ts":1759381440000,"o":118640,"h":118639.9,"l":118617.4,"c":118617.4,"v":68500,"usd":0.57738763}
{"ts":1759381500000,"o":118617.4,"h":118617.5,"l":118617.4,"c":118617.4,"v":136600,"usd":1.1516063}
{"ts":1759381560000,"o":118617.4,"h":118617.5,"l":118560.2,"c":118603.3,"v":195900,"usd":1.65190524}
{"ts":1759381620000,"o":118603.3,"h":118603.3,"l":118603.2,"c":118603.3,"v":900,"usd":0.00758835}
{"ts":1759381680000,"o":118603.3,"h":118603.2,"l":118566.4,"c":118568,"v":196400,"usd":1.65628696}
{"ts":1759381740000,"o":118568,"h":118568.9,"l":118500.9,"c":118500.9,"v":157000,"usd":1.32443643}
{"ts":1759381800000,"o":118500.9,"h":118557,"l":118500.9,"c":118557,"v":126600,"usd":1.06826648}
{"ts":1759381860000,"o":118557,"h":118578.6,"l":118548.1,"c":118548.1,"v":72400,"usd":0.61065316}
{"ts":1759381920000,"o":118548.1,"h":118548.1,"l":118548.1,"c":118548.1,"v":26900,"usd":0.22691226}
{"ts":1759381980000,"o":118548.1,"h":118548.1,"l":118489,"c":118489,"v":171600,"usd":1.44779513}
{"ts":1759382040000,"o":118489,"h":118489,"l":118478.3,"c":118478.4,"v":49800,"usd":0.42030229}
{"ts":1759382100000,"o":118478.4,"h":118517.8,"l":118478.4,"c":118507.4,"v":76700,"usd":0.64728126}
{"ts":1759382160000,"o":118507.4,"h":118523.3,"l":118507.5,"c":118523.3,"v":13800,"usd":0.11644457}
{"ts":1759382220000,"o":118523.3,"h":118526,"l":118479.9,"c":118489.9,"v":936900,"usd":7.90553263}
{"ts":1759382280000,"o":118489.9,"h":118505,"l":118486,"c":118486,"v":117300,"usd":0.98992335}
{"ts":1759382340000,"o":118486,"h":118474.5,"l":118445.8,"c":118460.9,"v":123800,"usd":1.04503611}
{"ts":1759382400000,"o":118460.9,"h":118452.5,"l":118406.4,"c":118420.7,"v":252800,"usd":2.1346339}
{"ts":1759382460000,"o":118420.7,"h":118455,"l":118420.7,"c":118428,"v":147500,"usd":1.24541655}
{"ts":1759382520000,"o":118428,"h":118429,"l":118402,"c":118402.1,"v":126500,"usd":1.06822648}
{"ts":1759382580000,"o":118402.1,"h":118410,"l":118383.4,"c":118395,"v":176100,"usd":1.4873274}
{"ts":1759382640000,"o":118395,"h":118408.9,"l":118390,"c":118390,"v":100500,"usd":0.84882726}
{"ts":1759382700000,"o":118390,"h":118497,"l":118382.1,"c":118497,"v":473900,"usd":4.00120039}
{"ts":1759382760000,"o":118497,"h":118518.3,"l":118497,"c":118518.3,"v":84700,"usd":0.7147772}
{"ts":1759382820000,"o":118518.3,"h":118577.6,"l":118496.1,"c":118577.6,"v":128100,"usd":1.08097135}
{"ts":1759382880000,"o":118577.6,"h":118600,"l":118577.5,"c":118584.9,"v":22700,"usd":0.1914243}
{"ts":1759382940000,"o":118584.9,"h":118623,"l":118525.5,"c":118584.4,"v":713400,"usd":6.01605673}
{"ts":1759383000000,"o":118584.4,"h":118626.9,"l":118557.9,"c":118618.3,"v":98000,"usd":0.82646222}
{"ts":1759383060000,"o":118618.3,"h":118618.3,"l":118510,"c":118510,"v":195400,"usd":1.64806364}
{"ts":1759383120000,"o":118510,"h":118507.1,"l":118464.6,"c":118464.6,"v":153900,"usd":1.29886929}
{"ts":1759383180000,"o":118464.6,"h":118537,"l":118464.7,"c":118537,"v":72500,"usd":0.61176743}
{"ts":1759383240000,"o":118537,"h":118597.5,"l":118530.6,"c":118530.6,"v":121300,"usd":1.02303529}
{"ts":1759383300000,"o":118530.6,"h":118542.9,"l":118465.7,"c":118483.2,"v":107200,"usd":0.90474302}
{"ts":1759383360000,"o":118483.2,"h":118485.4,"l":118459.7,"c":118471,"v":14600,"usd":0.12324344}
{"ts":1759383420000,"o":118471,"h":118460,"l":118451.1,"c":118451.2,"v":11400,"usd":0.09623621}
{"ts":1759383480000,"o":118451.2,"h":118451,"l":118430.5,"c":118430.5,"v":40100,"usd":0.33858193}
{"ts":1759383540000,"o":118430.5,"h":118430,"l":118420.4,"c":118420.4,"v":3800,"usd":0.03208782}
{"ts":1759383600000,"o":118420.4,"h":118426.9,"l":118368.3,"c":118390.6,"v":152500,"usd":1.28794788}
{"ts":1759383660000,"o":118390.6,"h":118466.1,"l":118350,"c":118466.1,"v":537900,"usd":4.54276571}
{"ts":1759383720000,"o":118466.1,"h":118499.9,"l":118448.8,"c":118488.6,"v":12700,"usd":0.10719501}
{"ts":1759383780000,"o":118488.6,"h":118519.4,"l":118500,"c":118519.3,"v":89200,"usd":0.75264478}
{"ts":1759383840000,"o":118519.3,"h":118511.9,"l":118490,"c":118502,"v":150200,"usd":1.2675484}
{"ts":1759383900000,"o":118502,"h":118501.9,"l":118447.9,"c":118455.7,"v":53900,"usd":0.45499004}
{"ts":1759383960000,"o":118455.7,"h":118451.3,"l":118443.6,"c":118450.4,"v":68600,"usd":0.57917563}
{"ts":1759384020000,"o":118450.4,"h":118460.6,"l":118450.5,"c":118455.7,"v":1900,"usd":0.01603971}
{"ts":1759384080000,"o":118455.7,"h":118446.9,"l":118418.4,"c":118418.4,"v":181900,"usd":1.53591993}
{"ts":1759384140000,"o":118418.4,"h":118439.9,"l":118413.8,"c":118413.8,"v":5300,"usd":0.04475226}
{"ts":1759384200000,"o":118413.8,"h":118400.7,"l":118362.1,"c":118362.1,"v":81400,"usd":0.68762984}
{"ts":1759384260000,"o":118362.1,"h":118368.1,"l":118362,"c":118362.2,"v":49800,"usd":0.42074172}
{"ts":1759384320000,"o":118362.2,"h":118362.2,"l":118362.1,"c":118362.2,"v":25900,"usd":0.21881889}
{"ts":1759384380000,"o":118362.2,"h":118362.2,"l":118260.7,"c":118262.4,"v":1268400,"usd":10.72073791}
{"ts":1759384440000,"o":118262.4,"h":118365.2,"l":118262.4,"c":118345.8,"v":133000,"usd":1.12412847}
{"ts":1759384500000,"o":118345.8,"h":118358.3,"l":118324.9,"c":118335.7,"v":71900,"usd":0.60757671}
{"ts":1759384560000,"o":118335.7,"h":118323.7,"l":118307.2,"c":118307.2,"v":2100,"usd":0.01774949}
{"ts":1759384620000,"o":118307.2,"h":118328.8,"l":118317.5,"c":118328.8,"v":15200,"usd":0.12846656}
{"ts":1759384680000,"o":118328.8,"h":118362.5,"l":118328.9,"c":118362.5,"v":8300,"usd":0.07012914}
{"ts":1759384740000,"o":118362.5,"h":118377,"l":118353.5,"c":118353.5,"v":41400,"usd":0.34975315}
{"ts":1759384800000,"o":118353.5,"h":118363.8,"l":118339.1,"c":118363.8,"v":214600,"usd":1.8133075}
{"ts":1759384860000,"o":118363.8,"h":118356,"l":118342.5,"c":118356,"v":91700,"usd":0.77479455}
{"ts":1759384920000,"o":118356,"h":118356,"l":118313.7,"c":118313.7,"v":65600,"usd":0.5543118}
{"ts":1759384980000,"o":118313.7,"h":118333.5,"l":118284.2,"c":118333.5,"v":49800,"usd":0.42095753}
{"ts":1759385040000,"o":118333.5,"h":118334.6,"l":118334.5,"c":118334.5,"v":102800,"usd":0.86872168}
{"ts":1759385100000,"o":118334.5,"h":118358,"l":118334.6,"c":118358,"v":379300,"usd":3.20492579}
{"ts":1759385160000,"o":118358,"h":118426.7,"l":118358,"c":118426.1,"v":1645600,"usd":13.89914605}
{"ts":1759385220000,"o":118426.1,"h":118455.2,"l":118421.5,"c":118422,"v":5569300,"usd":47.02428158}
{"ts":1759385280000,"o":118422,"h":118456.3,"l":118421.9,"c":118443.4,"v":46000,"usd":0.38841306}
{"ts":1759385340000,"o":118443.4,"h":118508.9,"l":118443.5,"c":118494.6,"v":2105200,"usd":17.77052013}
{"ts":1759385400000,"o":118494.6,"h":118514.4,"l":118453.5,"c":118453.5,"v":285600,"usd":2.41020884}
{"ts":1759385460000,"o":118453.5,"h":118453.6,"l":118453.5,"c":118453.6,"v":97200,"usd":0.82057212}
{"ts":1759385520000,"o":118453.6,"h":118453.6,"l":118450,"c":118450,"v":86600,"usd":0.73109126}
{"ts":1759385580000,"o":118450,"h":118450,"l":118400,"c":118400.1,"v":501700,"usd":4.23592203}
{"ts":1759385640000,"o":118400.1,"h":118400.1,"l":118400,"c":118400.1,"v":10700,"usd":0.09037113}
{"ts":1759385700000,"o":118400.1,"h":118400.1,"l":118395.2,"c":118395.3,"v":48200,"usd":0.40710722}
{"ts":1759385760000,"o":118395.3,"h":118443.4,"l":118395.3,"c":118434.9,"v":222800,"usd":1.88151948}
{"ts":1759385820000,"o":118434.9,"h":118435,"l":118409.6,"c":118411.3,"v":111800,"usd":0.94415455}
{"ts":1759385880000,"o":118411.3,"h":118411.4,"l":118411.3,"c":118411.3,"v":10200,"usd":0.08614002}
{"ts":1759385940000,"o":118411.3,"h":118411.4,"l":118411.3,"c":118411.4,"v":400,"usd":0.00337804}
{"ts":1759386000000,"o":118411.4,"h":118411.4,"l":118411.3,"c":118411.4,"v":13900,"usd":0.11738689}
{"ts":1759386060000,"o":118411.4,"h":118450.8,"l":118411.4,"c":118437,"v":51100,"usd":0.43152241}
{"ts":1759386120000,"o":118437,"h":118437,"l":118428.2,"c":118428.3,"v":17400,"usd":0.14692146}
{"ts":1759386180000,"o":118428.3,"h":118428.3,"l":118410.6,"c":118410.6,"v":160800,"usd":1.35784051}
{"ts":1759386240000,"o":118410.6,"h":118422.6,"l":118410.7,"c":118422.6,"v":101800,"usd":0.85972074}
{"ts":1759386300000,"o":118422.6,"h":118422.5,"l":118404.6,"c":118404.6,"v":52600,"usd":0.44417057}
{"ts":1759386360000,"o":118404.6,"h":118455.6,"l":118391.9,"c":118455.6,"v":248200,"usd":2.09610912}
{"ts":1759386420000,"o":118455.6,"h":118456.4,"l":118442.5,"c":118456.4,"v":109700,"usd":0.92617838}
{"ts":1759386480000,"o":118456.4,"h":118448.8,"l":118432.7,"c":118433.1,"v":5700,"usd":0.04812291}
{"ts":1759386540000,"o":118433.1,"h":118479.6,"l":118448.4,"c":118479.5,"v":1900,"usd":0.01603888}
{"ts":1759386600000,"o":118479.5,"h":118531.5,"l":118459,"c":118460.1,"v":561900,"usd":4.74211161}
{"ts":1759386660000,"o":118460.1,"h":118554.9,"l":118423.9,"c":118554.8,"v":319300,"usd":2.69471749}
{"ts":1759386720000,"o":118554.8,"h":118580.5,"l":118521.8,"c":118537.6,"v":473300,"usd":3.9925374}
{"ts":1759386780000,"o":118537.6,"h":118557,"l":118527,"c":118557,"v":28700,"usd":0.24212217}
{"ts":1759386840000,"o":118557,"h":118558.2,"l":118522,"c":118522,"v":128400,"usd":1.08313521}
{"ts":1759386900000,"o":118522,"h":118565,"l":118522,"c":118555.5,"v":2400,"usd":0.02024533}
{"ts":1759386960000,"o":118555.5,"h":118557.4,"l":118534,"c":118553.7,"v":61900,"usd":0.52212713}
{"ts":1759387020000,"o":118553.7,"h":118566.9,"l":118566.8,"c":118566.8,"v":7900,"usd":0.06662939}
{"ts":1759387080000,"o":118566.8,"h":118555,"l":118552,"c":118552,"v":7000,"usd":0.05904446}
{"ts":1759387140000,"o":118552,"h":118537,"l":118534.2,"c":118537,"v":59600,"usd":0.50280934}
{"ts":1759387200000,"o":118537,"h":118635.5,"l":118532,"c":118532,"v":1341300,"usd":11.31158771}
{"ts":1759387260000,"o":118532,"h":118560.5,"l":118527.3,"c":118560.5,"v":36600,"usd":0.30876546}
{"ts":1759387320000,"o":118560.5,"h":118596.2,"l":118560.6,"c":118586.7,"v":7400,"usd":0.06240534}
{"ts":1759387380000,"o":118586.7,"h":118675.6,"l":118600,"c":118642.7,"v":34500,"usd":0.29079405}
{"ts":1759387440000,"o":118642.7,"h":118670.5,"l":118624.8,"c":118624.8,"v":233600,"usd":1.96874318}
{"ts":1759387500000,"o":118624.8,"h":118647.8,"l":118624,"c":118647.8,"v":68700,"usd":0.57912943}
{"ts":1759387560000,"o":118647.8,"h":118633.7,"l":118573.6,"c":118582.4,"v":111300,"usd":0.93851261}
{"ts":1759387620000,"o":118582.4,"h":118582.4,"l":118528.3,"c":118528.3,"v":40400,"usd":0.34080772}
{"ts":1759387680000,"o":118528.3,"h":118528.3,"l":118526.7,"c":118526.7,"v":2400,"usd":0.02024854}
{"ts":1759387740000,"o":118526.7,"h":118546.4,"l":118507.5,"c":118546.4,"v":550000,"usd":4.64031589}
{"ts":1759387800000,"o":118546.4,"h":118574.5,"l":118546.4,"c":118568.9,"v":26800,"usd":0.22605976}
{"ts":1759387860000,"o":118568.9,"h":118568.9,"l":118568.9,"c":118568.9,"v":17300,"usd":0.14590647}
{"ts":1759387920000,"o":118568.9,"h":118572.9,"l":118554.1,"c":118562.5,"v":98600,"usd":0.83166405}
{"ts":1759387980000,"o":118562.5,"h":118608.5,"l":118562.6,"c":118575.2,"v":28200,"usd":0.23781874}
{"ts":1759388040000,"o":118575.2,"h":118565.9,"l":118556.1,"c":118565.9,"v":6700,"usd":0.05651269}
{"ts":1759388100000,"o":118565.9,"h":118565.9,"l":118565.9,"c":118565.9,"v":0,"usd":0}
{"ts":1759388160000,"o":118565.9,"h":118574,"l":118566,"c":118574,"v":5600,"usd":0.04722841}
{"ts":1759388220000,"o":118574,"h":118574,"l":118574,"c":118574,"v":0,"usd":0}
{"ts":1759388280000,"o":118574,"h":118602.1,"l":118574,"c":118602.1,"v":5600,"usd":0.04722671}
{"ts":1759388340000,"o":118602.1,"h":118641.5,"l":118608.5,"c":118641.5,"v":277000,"usd":2.3348509}
{"ts":1759388400000,"o":118641.5,"h":118656.4,"l":118628.1,"c":118656.3,"v":29700,"usd":0.25031624}
{"ts":1759388460000,"o":118656.3,"h":118659.3,"l":118621.9,"c":118621.9,"v":185400,"usd":1.56273379}
{"ts":1759388520000,"o":118621.9,"h":118610.6,"l":118600.1,"c":118600.1,"v":73200,"usd":0.61719564}
{"ts":1759388580000,"o":118600.1,"h":118611.6,"l":118600.5,"c":118611.6,"v":49900,"usd":0.42073791}
{"ts":1759388640000,"o":118611.6,"h":118639.3,"l":118600.1,"c":118639.3,"v":227700,"usd":1.91977534}
{"ts":1759388700000,"o":118639.3,"h":118660.5,"l":118619.6,"c":118660.5,"v":175100,"usd":1.47601119}
{"ts":1759388760000,"o":118660.5,"h":118660.6,"l":118660.5,"c":118660.5,"v":1600,"usd":0.01348384}
{"ts":1759388820000,"o":118660.5,"h":118611.7,"l":118600,"c":118600,"v":609500,"usd":5.13900067}
{"ts":1759388880000,"o":118600,"h":118600,"l":118566,"c":118566,"v":576000,"usd":4.85673206}
{"ts":1759388940000,"o":118566,"h":118604.8,"l":118553.3,"c":118604.8,"v":302200,"usd":2.54896734}
{"ts":1759389000000,"o":118604.8,"h":118690.1,"l":118619.6,"c":118690.1,"v":72500,"usd":0.61104379}
{"ts":1759389060000,"o":118690.1,"h":118679.4,"l":118673.3,"c":118673.3,"v":30900,"usd":0.26037673}
{"ts":1759389120000,"o":118673.3,"h":118673.3,"l":118626.5,"c":118648.3,"v":86800,"usd":0.73169928}
{"ts":1759389180000,"o":118648.3,"h":118668.3,"l":118653.6,"c":118668.3,"v":12000,"usd":0.10112879}
{"ts":1759389240000,"o":118668.3,"h":118668.4,"l":118655.7,"c":118668.4,"v":8700,"usd":0.07331484}
{"ts":1759389300000,"o":118668.4,"h":118665.9,"l":118653.9,"c":118653.9,"v":33800,"usd":0.28484361}
{"ts":1759389360000,"o":118653.9,"h":118653.9,"l":118637,"c":118648.2,"v":43100,"usd":0.36328889}
{"ts":1759389420000,"o":118648.2,"h":118654.5,"l":118648.2,"c":118648.2,"v":47900,"usd":0.40370672}
{"ts":1759389480000,"o":118648.2,"h":118648.2,"l":118614.4,"c":118629.7,"v":36400,"usd":0.30682626}
{"ts":1759389540000,"o":118629.7,"h":118626,"l":118614.8,"c":118626,"v":7100,"usd":0.05985525}
{"ts":1759389600000,"o":118626,"h":118626,"l":118626,"c":118626,"v":2100,"usd":0.01770279}
{"ts":1759389660000,"o":118626,"h":118613.1,"l":118592.5,"c":118592.5,"v":5800,"usd":0.04890113}
{"ts":1759389720000,"o":118592.5,"h":118556,"l":118508,"c":118508.1,"v":189300,"usd":1.59726935}
{"ts":1759389780000,"o":118508.1,"h":118568.9,"l":118511.8,"c":118557,"v":68000,"usd":0.57355362}
{"ts":1759389840000,"o":118557,"h":118537,"l":118500,"c":118500.1,"v":236000,"usd":1.99146638}
{"ts":1759389900000,"o":118500.1,"h":118516.9,"l":118504.6,"c":118516.9,"v":3900,"usd":0.03290799}
{"ts":1759389960000,"o":118516.9,"h":118504.7,"l":118504.6,"c":118504.7,"v":7100,"usd":0.05991335}
{"ts":1759390020000,"o":118504.7,"h":118526.4,"l":118504.7,"c":118526.4,"v":65500,"usd":0.55261874}
{"ts":1759390080000,"o":118526.4,"h":118526.4,"l":118526,"c":118526,"v":26000,"usd":0.21936177}
{"ts":1759390140000,"o":118526,"h":118513.7,"l":118513.6,"c":118513.7,"v":8000,"usd":0.06750315}
{"ts":1759390200000,"o":118513.7,"h":118536.9,"l":118527.6,"c":118527.6,"v":221900,"usd":1.87203875}
{"ts":1759390260000,"o":118527.6,"h":118536,"l":118504.9,"c":118504.9,"v":45600,"usd":0.384732}
{"ts":1759390320000,"o":118504.9,"h":118504.7,"l":118504.6,"c":118504.6,"v":62100,"usd":0.52403085}
{"ts":1759390380000,"o":118504.6,"h":118500.1,"l":118463.9,"c":118463.9,"v":1003200,"usd":8.46593844}
{"ts":1759390440000,"o":118463.9,"h":118500.3,"l":118470.9,"c":118470.9,"v":60900,"usd":0.51399188}
{"ts":1759390500000,"o":118470.9,"h":118463.9,"l":118453.2,"c":118453.2,"v":49100,"usd":0.41447354}
{"ts":1759390560000,"o":118453.2,"h":118506.6,"l":118437,"c":118506.6,"v":145000,"usd":1.22376999}
{"ts":1759390620000,"o":118506.6,"h":118480.6,"l":118456.2,"c":118456.2,"v":118500,"usd":1.00026451}
{"ts":1759390680000,"o":118456.2,"h":118509.2,"l":118456.1,"c":118509.1,"v":631500,"usd":5.32979086}
{"ts":1759390740000,"o":118509.1,"h":118517.3,"l":118503.2,"c":118517.3,"v":472900,"usd":3.99044156}
{"ts":1759390800000,"o":118517.3,"h":118538.8,"l":118517.3,"c":118538.8,"v":385500,"usd":3.25240996}
{"ts":1759390860000,"o":118538.8,"h":118538.8,"l":118502.5,"c":118502.5,"v":68600,"usd":0.57872871}
{"ts":1759390920000,"o":118502.5,"h":118483.1,"l":118469.1,"c":118469.1,"v":6500,"usd":0.0548625}
{"ts":1759390980000,"o":118469.1,"h":118498.2,"l":118469.1,"c":118495.3,"v":185200,"usd":1.56303326}
{"ts":1759391040000,"o":118495.3,"h":118519.5,"l":118493.1,"c":118493.1,"v":151500,"usd":1.27841571}
{"ts":1759391100000,"o":118493.1,"h":118493.3,"l":118481.6,"c":118490.1,"v":81400,"usd":0.68697607}
{"ts":1759391160000,"o":118490.1,"h":118500,"l":118484.1,"c":118500,"v":72300,"usd":0.61020739}
{"ts":1759391220000,"o":118500,"h":118558.1,"l":118507.8,"c":118513.5,"v":313600,"usd":2.64571638}
{"ts":1759391280000,"o":118513.5,"h":118519.2,"l":118484.6,"c":118484.6,"v":70000,"usd":0.59065035}
{"ts":1759391340000,"o":118484.6,"h":118494.8,"l":118492.5,"c":118494.8,"v":115200,"usd":0.9722177}
{"ts":1759391400000,"o":118494.8,"h":118503.9,"l":118474.5,"c":118503.9,"v":166800,"usd":1.40760819}
{"ts":1759391460000,"o":118503.9,"h":118517.5,"l":118471.3,"c":118474.1,"v":262600,"usd":2.21612115}
{"ts":1759391520000,"o":118474.1,"h":118500.1,"l":118446.4,"c":118446.4,"v":57400,"usd":0.48453164}
{"ts":1759391580000,"o":118446.4,"h":118495.8,"l":118439,"c":118479.1,"v":62600,"usd":0.52840676}
{"ts":1759391640000,"o":118479.1,"h":118490.1,"l":118469.8,"c":118488.9,"v":160200,"usd":1.35219547}
{"ts":1759391700000,"o":118488.9,"h":118488.9,"l":118473.6,"c":118488.8,"v":24100,"usd":0.20339491}
{"ts":1759391760000,"o":118488.8,"h":118488.8,"l":118475.6,"c":118475.7,"v":53400,"usd":0.45068939}
{"ts":1759391820000,"o":118475.7,"h":118489,"l":118475.6,"c":118489,"v":155300,"usd":1.31069908}
{"ts":1759391880000,"o":118489,"h":118543.5,"l":118488.9,"c":118543.5,"v":358800,"usd":3.02772256}
{"ts":1759391940000,"o":118543.5,"h":118551.3,"l":118513.4,"c":118513.4,"v":203300,"usd":1.71494953}
{"ts":1759392000000,"o":118513.4,"h":118513.4,"l":118513.3,"c":118513.4,"v":900,"usd":0.00759411}
{"ts":1759392060000,"o":118513.4,"h":118593.6,"l":118513.4,"c":118593.6,"v":206900,"usd":1.74526502}
{"ts":1759392120000,"o":118593.6,"h":118593.7,"l":118560,"c":118560.1,"v":120500,"usd":1.01617576}
{"ts":1759392180000,"o":118560.1,"h":118571.6,"l":118560,"c":118571.6,"v":57000,"usd":0.48072668}
{"ts":1759392240000,"o":118571.6,"h":118570.4,"l":118569.5,"c":118569.5,"v":60200,"usd":0.50771925}
{"ts":1759392300000,"o":118569.5,"h":118540.5,"l":118439.5,"c":118439.6,"v":252400,"usd":2.13044091}
{"ts":1759392360000,"o":118439.6,"h":118487.6,"l":118399.7,"c":118486.6,"v":1050200,"usd":8.86695274}
{"ts":1759392420000,"o":118486.6,"h":118472.9,"l":118437.7,"c":118462,"v":268500,"usd":2.26660572}
{"ts":1759392480000,"o":118462,"h":118505.1,"l":118471.1,"c":118471.1,"v":313500,"usd":2.64587752}
{"ts":1759392540000,"o":118471.1,"h":118475.6,"l":118460.3,"c":118475.5,"v":4500,"usd":0.0379854}
{"ts":1759392600000,"o":118475.5,"h":118493.7,"l":118461.8,"c":118477.5,"v":131000,"usd":1.10570616}
{"ts":1759392660000,"o":118477.5,"h":118506.4,"l":118477.6,"c":118504.6,"v":166100,"usd":1.40183011}
{"ts":1759392720000,"o":118504.6,"h":118504.5,"l":118446.8,"c":118446.8,"v":95700,"usd":0.80774698}
{"ts":1759392780000,"o":118446.8,"h":118437.2,"l":118427,"c":118427,"v":1100,"usd":0.00928798}
{"ts":1759392840000,"o":118427,"h":118412,"l":118406.2,"c":118412,"v":14900,"usd":0.12583359}
{"ts":1759392900000,"o":118412,"h":118409.9,"l":118353.4,"c":118353.4,"v":201200,"usd":1.69967051}
{"ts":1759392960000,"o":118353.4,"h":118404,"l":118366.5,"c":118383.6,"v":131600,"usd":1.11159624}
{"ts":1759393020000,"o":118383.6,"h":118383.7,"l":118383.6,"c":118383.6,"v":11800,"usd":0.09967578}
{"ts":1759393080000,"o":118383.6,"h":118411.6,"l":118383.7,"c":118411.6,"v":246800,"usd":2.08461954}
{"ts":1759393140000,"o":118411.6,"h":118411.6,"l":118387.5,"c":118403.2,"v":132200,"usd":1.1164744}
{"ts":1759393200000,"o":118403.2,"h":118420,"l":118410.5,"c":118419.9,"v":49600,"usd":0.41885518}
{"ts":1759393260000,"o":118419.9,"h":118473.1,"l":118393.1,"c":118452,"v":483600,"usd":4.08278626}
{"ts":1759393320000,"o":118452,"h":118471.6,"l":118461.1,"c":118471.6,"v":112300,"usd":0.94793715}
{"ts":1759393380000,"o":118471.6,"h":118468.2,"l":118459.3,"c":118466.4,"v":109900,"usd":0.92770349}
{"ts":1759393440000,"o":118466.4,"h":118560,"l":118457.8,"c":118560,"v":263200,"usd":2.22072104}
{"ts":1759393500000,"o":118560,"h":118591.9,"l":118549.9,"c":118586.6,"v":704900,"usd":5.94492726}
{"ts":1759393560000,"o":118586.6,"h":118591.8,"l":118536.1,"c":118575,"v":129200,"usd":1.08966401}
{"ts":1759393620000,"o":118575,"h":118575.5,"l":118554.1,"c":118565.6,"v":345200,"usd":2.91168105}
{"ts":1759393680000,"o":118565.6,"h":118625.1,"l":118554.1,"c":118625.1,"v":454900,"usd":3.83646251}
{"ts":1759393740000,"o":118625.1,"h":118613.5,"l":118613.4,"c":118613.5,"v":1100,"usd":0.00927383}
{"ts":1759393800000,"o":118613.5,"h":118678.2,"l":118632,"c":118662.5,"v":353000,"usd":2.97482655}
{"ts":1759393860000,"o":118662.5,"h":118656.7,"l":118623.3,"c":118625,"v":9600,"usd":0.08092326}
{"ts":1759393920000,"o":118625,"h":118646.6,"l":118600.1,"c":118643.8,"v":385100,"usd":3.24673264}
{"ts":1759393980000,"o":118643.8,"h":118698.8,"l":118637.8,"c":118673.6,"v":167000,"usd":1.4071656}
{"ts":1759394040000,"o":118673.6,"h":118700.7,"l":118683,"c":118696.5,"v":154600,"usd":1.30251201}
{"ts":1759394100000,"o":118696.5,"h":118700,"l":118657.5,"c":118670.8,"v":120900,"usd":1.01866867}
{"ts":1759394160000,"o":118670.8,"h":118681.1,"l":118631.9,"c":118681.1,"v":94200,"usd":0.79382477}
{"ts":1759394220000,"o":118681.1,"h":118653,"l":118630.7,"c":118652.9,"v":83200,"usd":0.70121277}
{"ts":1759394280000,"o":118652.9,"h":118636,"l":118629.8,"c":118636,"v":65300,"usd":0.55045278}
{"ts":1759394340000,"o":118636,"h":118643.6,"l":118636.1,"c":118643.6,"v":2400,"usd":0.02022964}
{"ts":1759394400000,"o":118643.6,"h":118664.6,"l":118643.7,"c":118648.7,"v":373100,"usd":3.14453578}
{"ts":1759394460000,"o":118648.7,"h":118648.8,"l":118631.8,"c":118638.3,"v":62600,"usd":0.52760783}
{"ts":1759394520000,"o":118638.3,"h":118641.4,"l":118614.6,"c":118614.6,"v":45800,"usd":0.38609042}
{"ts":1759394580000,"o":118614.6,"h":118645.2,"l":118627.1,"c":118645.2,"v":119200,"usd":1.00473973}
{"ts":1759394640000,"o":118645.2,"h":118645.2,"l":118645.2,"c":118645.2,"v":0,"usd":0}
{"ts":1759394700000,"o":118645.2,"h":118661.6,"l":118645.1,"c":118661.6,"v":98500,"usd":0.83015309}
{"ts":1759394760000,"o":118661.6,"h":118669.1,"l":118643.9,"c":118669.1,"v":20500,"usd":0.17275729}
{"ts":1759394820000,"o":118669.1,"h":118647.5,"l":118647.5,"c":118647.5,"v":34200,"usd":0.28824786}
{"ts":1759394880000,"o":118647.5,"h":118664.1,"l":118647.5,"c":118656.6,"v":32100,"usd":0.27053355}
{"ts":1759394940000,"o":118656.6,"h":118656.5,"l":118656.5,"c":118656.5,"v":7000,"usd":0.0589939}
{"ts":1759395000000,"o":118656.5,"h":118701.9,"l":118649.9,"c":118689.5,"v":254600,"usd":2.14560577}
{"ts":1759395060000,"o":118689.5,"h":118701.9,"l":118654.9,"c":118654.9,"v":39000,"usd":0.32859906}
{"ts":1759395120000,"o":118654.9,"h":118648.8,"l":118648.7,"c":118648.7,"v":16500,"usd":0.1390653}
{"ts":1759395180000,"o":118648.7,"h":118649,"l":118628.9,"c":118649,"v":242900,"usd":2.04744833}
{"ts":1759395240000,"o":118649,"h":118666.5,"l":118650.2,"c":118666.4,"v":61900,"usd":0.52163251}
{"ts":1759395300000,"o":118666.4,"h":118660.4,"l":118649,"c":118649,"v":85800,"usd":0.72313166}
{"ts":1759395360000,"o":118649,"h":118721.2,"l":118660.3,"c":118702.9,"v":91100,"usd":0.76759701}
{"ts":1759395420000,"o":118702.9,"h":118691.6,"l":118673.8,"c":118673.8,"v":160200,"usd":1.34976628}
{"ts":1759395480000,"o":118673.8,"h":118673.7,"l":118670.1,"c":118673.7,"v":69300,"usd":0.58395675}
{"ts":1759395540000,"o":118673.7,"h":118686.4,"l":118671.4,"c":118671.4,"v":131400,"usd":1.10724218}
{"ts":1759395600000,"o":118671.4,"h":118690,"l":118671.5,"c":118690,"v":36200,"usd":0.30503889}
{"ts":1759395660000,"o":118690,"h":118687.8,"l":118630.7,"c":118656.1,"v":22800,"usd":0.19214429}
{"ts":1759395720000,"o":118656.1,"h":118688.5,"l":118637.4,"c":118670.8,"v":74800,"usd":0.63030733}
{"ts":1759395780000,"o":118670.8,"h":118654.4,"l":118616.6,"c":118622.5,"v":249300,"usd":2.10137099}
{"ts":1759395840000,"o":118622.5,"h":118622.5,"l":118622.5,"c":118622.5,"v":12500,"usd":0.10537625}
{"ts":1759395900000,"o":118622.5,"h":118639.7,"l":118600.1,"c":118600.1,"v":35500,"usd":0.29924289}
{"ts":1759395960000,"o":118600.1,"h":118653.7,"l":118600.9,"c":118653.7,"v":218700,"usd":1.84354966}
{"ts":1759396020000,"o":118653.7,"h":118629.6,"l":118588.2,"c":118595.9,"v":108900,"usd":0.91821635}
{"ts":1759396080000,"o":118595.9,"h":118605.2,"l":118595.8,"c":118605.2,"v":180700,"usd":1.52357487}
{"ts":1759396140000,"o":118605.2,"h":118599.4,"l":118588,"c":118588,"v":155100,"usd":1.30788089}
{"ts":1759396200000,"o":118588,"h":118603.7,"l":118588,"c":118603.7,"v":213000,"usd":1.79598059}
{"ts":1759396260000,"o":118603.7,"h":118613.3,"l":118613.3,"c":118613.3,"v":500,"usd":0.0042154}
{"ts":1759396320000,"o":118613.3,"h":118653.6,"l":118612.3,"c":118653.6,"v":82100,"usd":0.6919811}
{"ts":1759396380000,"o":118653.6,"h":118648.8,"l":118632.2,"c":118648.8,"v":900,"usd":0.00758598}
{"ts":1759396440000,"o":118648.8,"h":118634.4,"l":118626.8,"c":118634.4,"v":21500,"usd":0.1812383}
{"ts":1759396500000,"o":118634.4,"h":118644.3,"l":118644.3,"c":118644.3,"v":8000,"usd":0.0674288}
{"ts":1759396560000,"o":118644.3,"h":118634.2,"l":118634.2,"c":118634.2,"v":4700,"usd":0.03961771}
{"ts":1759396620000,"o":118634.2,"h":118634.2,"l":118634.2,"c":118634.2,"v":0,"usd":0}
{"ts":1759396680000,"o":118634.2,"h":118654.7,"l":118634.2,"c":118654.7,"v":14100,"usd":0.11884859}
{"ts":1759396740000,"o":118654.7,"h":118672.7,"l":118654.7,"c":118672.6,"v":60900,"usd":0.51319652}
{"ts":1759396800000,"o":118672.6,"h":118654.8,"l":118654.8,"c":118654.8,"v":100,"usd":0.00084278}
{"ts":1759396860000,"o":118654.8,"h":118671.6,"l":118654.8,"c":118665,"v":156100,"usd":1.31543417}
{"ts":1759396920000,"o":118665,"h":118665,"l":118665,"c":118665,"v":0,"usd":0}
{"ts":1759396980000,"o":118665,"h":118665,"l":118654.7,"c":118654.7,"v":167900,"usd":1.41498611}
{"ts":1759397040000,"o":118654.7,"h":118697.1,"l":118633.3,"c":118634,"v":186000,"usd":1.56732706}
{"ts":1759397100000,"o":118634,"h":118689.3,"l":118647.1,"c":118660.9,"v":343300,"usd":2.89281179}
{"ts":1759397160000,"o":118660.9,"h":118700,"l":118662.2,"c":118699.9,"v":126500,"usd":1.06574721}
{"ts":1759397220000,"o":118699.9,"h":118699.9,"l":118699.9,"c":118699.9,"v":0,"usd":0}
{"ts":1759397280000,"o":118699.9,"h":118710,"l":118682,"c":118698.3,"v":231400,"usd":1.94944729}
{"ts":1759397340000,"o":118698.3,"h":118718.4,"l":118718.3,"c":118718.3,"v":136000,"usd":1.1455688}
{"ts":1759397400000,"o":118718.3,"h":118718.3,"l":118709.7,"c":118709.7,"v":103000,"usd":0.86760482}
{"ts":1759397460000,"o":118709.7,"h":118709.9,"l":118701.1,"c":118706.8,"v":61900,"usd":0.52145478}
{"ts":1759397520000,"o":118706.8,"h":118706.7,"l":118684.6,"c":118684.7,"v":45100,"usd":0.37992787}
{"ts":1759397580000,"o":118684.7,"h":118684.6,"l":118678.3,"c":118678.3,"v":73300,"usd":0.61761041}
{"ts":1759397640000,"o":118678.3,"h":118678.3,"l":118678.3,"c":118678.3,"v":0,"usd":0}
{"ts":1759397700000,"o":118678.3,"h":118706,"l":118678.4,"c":118706,"v":46800,"usd":0.39432288}
{"ts":1759397760000,"o":118706,"h":118750.5,"l":118714.3,"c":118748.9,"v":112200,"usd":0.94495117}
{"ts":1759397820000,"o":118748.9,"h":118782,"l":118660.6,"c":118690,"v":2919300,"usd":24.59319507}
{"ts":1759397880000,"o":118690,"h":118690.1,"l":118672.4,"c":118672.5,"v":60300,"usd":0.50804767}
{"ts":1759397940000,"o":118672.5,"h":118690.8,"l":118665.7,"c":118670.2,"v":27500,"usd":0.23173127}
{"ts":1759398000000,"o":118670.2,"h":118647,"l":118625.9,"c":118634.9,"v":45400,"usd":0.38268273}
{"ts":1759398060000,"o":118634.9,"h":118637.6,"l":118618.4,"c":118618.4,"v":6000,"usd":0.05057854}
{"ts":1759398120000,"o":118618.4,"h":118637.6,"l":118637.6,"c":118637.6,"v":6900,"usd":0.0581601}
{"ts":1759398180000,"o":118637.6,"h":118668.1,"l":118635.2,"c":118635.2,"v":123900,"usd":1.0442828}
{"ts":1759398240000,"o":118635.2,"h":118654.6,"l":118641.3,"c":118654.6,"v":4100,"usd":0.03455608}
{"ts":1759398300000,"o":118654.6,"h":118760.1,"l":118654.7,"c":118760.1,"v":1039800,"usd":8.75959355}
{"ts":1759398360000,"o":118760.1,"h":118891,"l":118769,"c":118852.1,"v":563900,"usd":4.74518735}
{"ts":1759398420000,"o":118852.1,"h":118852.2,"l":118808.4,"c":118808.4,"v":73000,"usd":0.61426901}
{"ts":1759398480000,"o":118808.4,"h":118855.6,"l":118808.4,"c":118855.6,"v":108700,"usd":0.91467276}
{"ts":1759398540000,"o":118855.6,"h":118877,"l":118850,"c":118850.1,"v":210800,"usd":1.77344703}
{"ts":1759398600000,"o":118850.1,"h":118852.1,"l":118786.7,"c":118801.2,"v":2509600,"usd":21.11766608}
{"ts":1759398660000,"o":118801.2,"h":118812.6,"l":118729.7,"c":118795.3,"v":351000,"usd":2.95501713}
{"ts":1759398720000,"o":118795.3,"h":118795.9,"l":118764.7,"c":118795.9,"v":80500,"usd":0.67775787}
{"ts":1759398780000,"o":118795.9,"h":118807.7,"l":118785.7,"c":118795,"v":75300,"usd":0.63382274}
{"ts":1759398840000,"o":118795,"h":118795.1,"l":118776,"c":118778,"v":44800,"usd":0.37715921}
{"ts":1759398900000,"o":118778,"h":118846.3,"l":118774.1,"c":118846.3,"v":261200,"usd":2.19797563}
{"ts":1759398960000,"o":118846.3,"h":118850.4,"l":118822,"c":118822,"v":27500,"usd":0.23142519}
{"ts":1759399020000,"o":118822,"h":118849.6,"l":118822,"c":118824.9,"v":572900,"usd":4.82070318}
{"ts":1759399080000,"o":118824.9,"h":118831.6,"l":118824.9,"c":118831.6,"v":21200,"usd":0.17841259}
{"ts":1759399140000,"o":118831.6,"h":118911.2,"l":118831.6,"c":118911.2,"v":274200,"usd":2.30649354}
{"ts":1759399200000,"o":118911.2,"h":118916.5,"l":118883.8,"c":118902.9,"v":127100,"usd":1.06892199}
{"ts":1759399260000,"o":118902.9,"h":118941.2,"l":118900,"c":118941.2,"v":648600,"usd":5.4538698}
{"ts":1759399320000,"o":118941.2,"h":118983.3,"l":118936.5,"c":118952.1,"v":406000,"usd":3.41291482}
{"ts":1759399380000,"o":118952.1,"h":118952.1,"l":118837.8,"c":118837.8,"v":810300,"usd":6.81474145}
{"ts":1759399440000,"o":118837.8,"h":118837.7,"l":118776.4,"c":118776.4,"v":273600,"usd":2.30277563}
{"ts":1759399500000,"o":118776.4,"h":118776.4,"l":118733.7,"c":118733.7,"v":152300,"usd":1.28253881}
{"ts":1759399560000,"o":118733.7,"h":118750,"l":118730,"c":118750,"v":226500,"usd":1.90765529}
{"ts":1759399620000,"o":118750,"h":118799.4,"l":118752.5,"c":118765.1,"v":389300,"usd":3.27749973}
{"ts":1759399680000,"o":118765.1,"h":118778.4,"l":118728,"c":118728,"v":197300,"usd":1.66169718}
{"ts":1759399740000,"o":118728,"h":118731.5,"l":118712.5,"c":118731.5,"v":20900,"usd":0.17603541}
{"ts":1759399800000,"o":118731.5,"h":118740,"l":118720.5,"c":118733,"v":4000,"usd":0.0336903}
{"ts":1759399860000,"o":118733,"h":118719.4,"l":118704.2,"c":118713.1,"v":36800,"usd":0.30998164}
{"ts":1759399920000,"o":118713.1,"h":118745.5,"l":118713.1,"c":118745.5,"v":33800,"usd":0.28469691}
{"ts":1759399980000,"o":118745.5,"h":118773.3,"l":118745.5,"c":118762.9,"v":63400,"usd":0.53379423}
{"ts":1759400040000,"o":118762.9,"h":118771.9,"l":118762.9,"c":118771.9,"v":20200,"usd":0.17008532}
{"ts":1759400100000,"o":118771.9,"h":118772,"l":118771.9,"c":118772,"v":1500,"usd":0.01262925}
{"ts":1759400160000,"o":118772,"h":118824.1,"l":118771.9,"c":118800.1,"v":169300,"usd":1.42504321}
{"ts":1759400220000,"o":118800.1,"h":118803.8,"l":118778.4,"c":118803.8,"v":231400,"usd":1.94813384}
{"ts":1759400280000,"o":118803.8,"h":118803.8,"l":118803.8,"c":118803.8,"v":0,"usd":0}
{"ts":1759400340000,"o":118803.8,"h":118776.1,"l":118776.1,"c":118776.1,"v":16600,"usd":0.13975872}
{"ts":1759400400000,"o":118776.1,"h":118776.1,"l":118776.1,"c":118776.1,"v":0,"usd":0}
{"ts":1759400460000,"o":118776.1,"h":118775.1,"l":118731,"c":118731,"v":264800,"usd":2.22981721}
{"ts":1759400520000,"o":118731,"h":118729,"l":118707,"c":118707,"v":46000,"usd":0.38750705}
{"ts":1759400580000,"o":118707,"h":118760.8,"l":118707.1,"c":118752,"v":81600,"usd":0.6873168}
{"ts":1759400640000,"o":118752,"h":118760.9,"l":118754.8,"c":118754.8,"v":32600,"usd":0.27450194}
{"ts":1759400700000,"o":118754.8,"h":118739,"l":118648.2,"c":118682.3,"v":296800,"usd":2.50123886}
{"ts":1759400760000,"o":118682.3,"h":118690.2,"l":118649.2,"c":118690.2,"v":46700,"usd":0.39354687}
{"ts":1759400820000,"o":118690.2,"h":118680.9,"l":118643.4,"c":118666.5,"v":19100,"usd":0.16097258}
{"ts":1759400880000,"o":118666.5,"h":118694.3,"l":118666.5,"c":118687.4,"v":25000,"usd":0.21065979}
{"ts":1759400940000,"o":118687.4,"h":118687.5,"l":118654.6,"c":118654.6,"v":3800,"usd":0.03202313}
{"ts":1759401000000,"o":118654.6,"h":118653.1,"l":118629.1,"c":118629.1,"v":83500,"usd":0.70380494}
{"ts":1759401060000,"o":118629.1,"h":118653.1,"l":118645.2,"c":118653.1,"v":5800,"usd":0.0488845}
{"ts":1759401120000,"o":118653.1,"h":118757.6,"l":118653.1,"c":118696.3,"v":479700,"usd":4.04070823}
{"ts":1759401180000,"o":118696.3,"h":118730,"l":118700.6,"c":118730,"v":86100,"usd":0.72522948}
{"ts":1759401240000,"o":118730,"h":118743,"l":118718.1,"c":118742.9,"v":146500,"usd":1.23383028}
{"ts":1759401300000,"o":118742.9,"h":118742.9,"l":118726.8,"c":118726.8,"v":9200,"usd":0.07747927}
{"ts":1759401360000,"o":118726.8,"h":118762,"l":118721.3,"c":118762,"v":80400,"usd":0.67704393}
{"ts":1759401420000,"o":118762,"h":118800,"l":118759.4,"c":118772.6,"v":189400,"usd":1.59453991}
{"ts":1759401480000,"o":118772.6,"h":118768,"l":118739.4,"c":118754.3,"v":31400,"usd":0.26441289}
{"ts":1759401540000,"o":118754.3,"h":118779,"l":118754.2,"c":118779,"v":17200,"usd":0.14483346}
{"ts":1759401600000,"o":118779,"h":118779.9,"l":118753,"c":118779.9,"v":13800,"usd":0.116185}
{"ts":1759401660000,"o":118779.9,"h":118806.4,"l":118780,"c":118799.4,"v":67900,"usd":0.57154315}
{"ts":1759401720000,"o":118799.4,"h":118767,"l":118753.2,"c":118767,"v":16000,"usd":0.13473158}
{"ts":1759401780000,"o":118767,"h":118767,"l":118753.9,"c":118766.3,"v":16400,"usd":0.13809335}
{"ts":1759401840000,"o":118766.3,"h":118778,"l":118778,"c":118778,"v":7700,"usd":0.06482707}
{"ts":1759401900000,"o":118778,"h":118791.6,"l":118764.6,"c":118791.6,"v":86300,"usd":0.72661234}
{"ts":1759401960000,"o":118791.6,"h":118791.6,"l":118791.6,"c":118791.6,"v":43200,"usd":0.36366192}
{"ts":1759402020000,"o":118791.6,"h":118798.6,"l":118779.6,"c":118788.3,"v":50800,"usd":0.42766882}
{"ts":1759402080000,"o":118788.3,"h":118788.2,"l":118788.2,"c":118788.2,"v":900,"usd":0.00757647}
{"ts":1759402140000,"o":118788.2,"h":118788.3,"l":118784.2,"c":118784.2,"v":600,"usd":0.00505113}
{"ts":1759402200000,"o":118784.2,"h":118793.9,"l":118784.2,"c":118793.8,"v":93400,"usd":0.78625486}
{"ts":1759402260000,"o":118793.8,"h":118784.6,"l":118753,"c":118753,"v":124900,"usd":1.05153129}
{"ts":1759402320000,"o":118753,"h":118735.4,"l":118735.4,"c":118735.4,"v":500,"usd":0.00421105}
{"ts":1759402380000,"o":118735.4,"h":118738.5,"l":118726.6,"c":118726.6,"v":33600,"usd":0.28298756}
{"ts":1759402440000,"o":118726.6,"h":118757.7,"l":118716.8,"c":118757.7,"v":78000,"usd":0.65684968}
{"ts":1759402500000,"o":118757.7,"h":118757.7,"l":118757.7,"c":118757.7,"v":0,"usd":0}
{"ts":1759402560000,"o":118757.7,"h":118738.1,"l":118700,"c":118700,"v":17800,"usd":0.14995063}
{"ts":1759402620000,"o":118700,"h":118661.5,"l":118654.6,"c":118654.6,"v":6300,"usd":0.05309324}
{"ts":1759402680000,"o":118654.6,"h":118654.6,"l":118603,"c":118603,"v":118200,"usd":0.99651401}
{"ts":1759402740000,"o":118603,"h":118655.2,"l":118603.1,"c":118655.2,"v":173900,"usd":1.46582123}
{"ts":1759402800000,"o":118655.2,"h":118666.9,"l":118648,"c":118648,"v":64800,"usd":0.54606562}
{"ts":1759402860000,"o":118648,"h":118655.1,"l":118608,"c":118655.1,"v":19900,"usd":0.16776788}
{"ts":1759402920000,"o":118655.1,"h":118673.2,"l":118655.1,"c":118656.9,"v":100400,"usd":0.84604239}
{"ts":1759402980000,"o":118656.9,"h":118669.6,"l":118644.3,"c":118644.3,"v":2400,"usd":0.02022621}
{"ts":1759403040000,"o":118644.3,"h":118663.6,"l":118640.1,"c":118663.5,"v":96800,"usd":0.81579297}
{"ts":1759403100000,"o":118663.5,"h":118685.9,"l":118645.8,"c":118685.9,"v":17500,"usd":0.14748612}
{"ts":1759403160000,"o":118685.9,"h":118718.5,"l":118690.5,"c":118696.4,"v":150100,"usd":1.26445313}
{"ts":1759403220000,"o":118696.4,"h":118701.4,"l":118701.4,"c":118701.4,"v":10800,"usd":0.0909846}
{"ts":1759403280000,"o":118701.4,"h":118701.4,"l":118640.1,"c":118640.1,"v":152000,"usd":1.28089674}
{"ts":1759403340000,"o":118640.1,"h":118640,"l":118604.8,"c":118604.8,"v":71500,"usd":0.60281598}
{"ts":1759403400000,"o":118604.8,"h":118604.9,"l":118603,"c":118603,"v":46600,"usd":0.39290785}
{"ts":1759403460000,"o":118603,"h":118616.2,"l":118600,"c":118604.7,"v":18400,"usd":0.155141}
{"ts":1759403520000,"o":118604.7,"h":118604.7,"l":118560.8,"c":118560.9,"v":79200,"usd":0.66780689}
{"ts":1759403580000,"o":118560.9,"h":118619.6,"l":118571.9,"c":118619.6,"v":185300,"usd":1.56241172}
{"ts":1759403640000,"o":118619.6,"h":118607.6,"l":118604.1,"c":118607.6,"v":12100,"usd":0.10201762}
{"ts":1759403700000,"o":118607.6,"h":118617.9,"l":118617.8,"c":118617.9,"v":27300,"usd":0.23014992}
{"ts":1759403760000,"o":118617.9,"h":118617.9,"l":118617.8,"c":118617.9,"v":24100,"usd":0.20317264}
{"ts":1759403820000,"o":118617.9,"h":118617.9,"l":118617.8,"c":118617.8,"v":83500,"usd":0.7039384}
{"ts":1759403880000,"o":118617.8,"h":118620.5,"l":118584.7,"c":118620.5,"v":182300,"usd":1.53711985}
{"ts":1759403940000,"o":118620.5,"h":118693.6,"l":118620.5,"c":118680.4,"v":222700,"usd":1.87652005}
{"ts":1759404000000,"o":118680.4,"h":118710.5,"l":118660.8,"c":118660.8,"v":137700,"usd":1.16009398}
{"ts":1759404060000,"o":118660.8,"h":118716,"l":118670.5,"c":118716,"v":67600,"usd":0.56943246}
{"ts":1759404120000,"o":118716,"h":118731,"l":118716,"c":118731,"v":19300,"usd":0.16255562}
{"ts":1759404180000,"o":118731,"h":118730.9,"l":118675.5,"c":118725.7,"v":193900,"usd":1.63351506}
{"ts":1759404240000,"o":118725.7,"h":118755.2,"l":118698.1,"c":118698.1,"v":176300,"usd":1.48473673}
{"ts":1759404300000,"o":118698.1,"h":118732,"l":118698.1,"c":118716.2,"v":34600,"usd":0.29143549}
{"ts":1759404360000,"o":118716.2,"h":118716.2,"l":118699,"c":118706,"v":30300,"usd":0.25526259}
{"ts":1759404420000,"o":118706,"h":118731.4,"l":118716.8,"c":118719.2,"v":56400,"usd":0.4750324}
{"ts":1759404480000,"o":118719.2,"h":118707.2,"l":118707.2,"c":118707.2,"v":500,"usd":0.00421205}
{"ts":1759404540000,"o":118707.2,"h":118707.2,"l":118703.8,"c":118703.8,"v":1500,"usd":0.01263625}
{"ts":1759404600000,"o":118703.8,"h":118719.4,"l":118703.8,"c":118719.4,"v":10900,"usd":0.09181751}
{"ts":1759404660000,"o":118719.4,"h":118727.2,"l":118705.8,"c":118710.1,"v":64400,"usd":0.54242986}
{"ts":1759404720000,"o":118710.1,"h":118756.4,"l":118710.1,"c":118756.4,"v":148600,"usd":1.25153611}
{"ts":1759404780000,"o":118756.4,"h":118768.9,"l":118704.3,"c":118731.3,"v":77000,"usd":0.64846402}
{"ts":1759404840000,"o":118731.3,"h":118731.3,"l":118702,"c":118731,"v":64500,"usd":0.54328031}
{"ts":1759404900000,"o":118731,"h":118756.8,"l":118730.1,"c":118737.8,"v":38400,"usd":0.3234108}
{"ts":1759404960000,"o":118737.8,"h":118737.8,"l":118701.3,"c":118721.4,"v":36500,"usd":0.30743247}
{"ts":1759405020000,"o":118721.4,"h":118732,"l":118708,"c":118708,"v":58000,"usd":0.48855558}
{"ts":1759405080000,"o":118708,"h":118714.4,"l":118714.3,"c":118714.3,"v":12100,"usd":0.10192556}
{"ts":1759405140000,"o":118714.3,"h":118714.4,"l":118714.4,"c":118714.4,"v":2000,"usd":0.0168472}
{"ts":1759405200000,"o":118714.4,"h":118732.2,"l":118700.1,"c":118732.2,"v":144100,"usd":1.21389723}
{"ts":1759405260000,"o":118732.2,"h":118734.6,"l":118732.2,"c":118734.5,"v":62600,"usd":0.52723167}
{"ts":1759405320000,"o":118734.5,"h":118752.2,"l":118734.5,"c":118752.2,"v":99100,"usd":0.83456134}
{"ts":1759405380000,"o":118752.2,"h":118788.7,"l":118743.7,"c":118743.7,"v":345100,"usd":2.90529307}
{"ts":1759405440000,"o":118743.7,"h":118771.3,"l":118746.9,"c":118768.9,"v":131800,"usd":1.10974403}
{"ts":1759405500000,"o":118768.9,"h":118799.9,"l":118769,"c":118799.9,"v":171200,"usd":1.44125996}
{"ts":1759405560000,"o":118799.9,"h":118823.9,"l":118800,"c":118823.9,"v":237000,"usd":1.99470613}
{"ts":1759405620000,"o":118823.9,"h":118862.6,"l":118827,"c":118862.6,"v":252400,"usd":2.12374692}
{"ts":1759405680000,"o":118862.6,"h":118862.5,"l":118837.4,"c":118839,"v":320500,"usd":2.69684499}
{"ts":1759405740000,"o":118839,"h":118867.6,"l":118821,"c":118850.9,"v":147600,"usd":1.24193497}
{"ts":1759405800000,"o":118850.9,"h":118946.1,"l":118851,"c":118915.3,"v":574300,"usd":4.82914148}
{"ts":1759405860000,"o":118915.3,"h":118932.2,"l":118857,"c":118880,"v":230800,"usd":1.94110124}
{"ts":1759405920000,"o":118880,"h":118866.8,"l":118831.3,"c":118849,"v":423800,"usd":3.56538507}
{"ts":1759405980000,"o":118849,"h":118870.4,"l":118826,"c":118826,"v":66600,"usd":0.56040886}
{"ts":1759406040000,"o":118826,"h":118876.2,"l":118826,"c":118853.9,"v":224800,"usd":1.89148247}
{"ts":1759406100000,"o":118853.9,"h":118877,"l":118853.9,"c":118862.6,"v":110300,"usd":0.92796428}
{"ts":1759406160000,"o":118862.6,"h":118862.6,"l":118835.5,"c":118836,"v":237800,"usd":2.00090764}
{"ts":1759406220000,"o":118836,"h":118846.8,"l":118807.2,"c":118818.5,"v":97700,"usd":0.8222649}
{"ts":1759406280000,"o":118818.5,"h":118800,"l":118748.2,"c":118755.5,"v":361100,"usd":3.04059199}
{"ts":1759406340000,"o":118755.5,"h":118776.3,"l":118755.6,"c":118776.3,"v":8900,"usd":0.07494273}
{"ts":1759406400000,"o":118776.3,"h":118812.5,"l":118775.5,"c":118795.7,"v":28900,"usd":0.24328412}
{"ts":1759406460000,"o":118795.7,"h":118808.7,"l":118768.1,"c":118808.7,"v":165400,"usd":1.39236601}
{"ts":1759406520000,"o":118808.7,"h":118899.8,"l":118808.7,"c":118883.1,"v":46500,"usd":0.39121357}
{"ts":1759406580000,"o":118883.1,"h":118869.9,"l":118845.1,"c":118869.9,"v":188400,"usd":1.58517219}
{"ts":1759406640000,"o":118869.9,"h":118936.6,"l":118887.6,"c":118918,"v":127800,"usd":1.07470233}
{"ts":1759406700000,"o":118918,"h":118918,"l":118901,"c":118906,"v":50700,"usd":0.42637971}
{"ts":1759406760000,"o":118906,"h":118918.9,"l":118890.9,"c":118894.9,"v":44400,"usd":0.37341908}
{"ts":1759406820000,"o":118894.9,"h":118906,"l":118848,"c":118858.9,"v":130400,"usd":1.09693534}
{"ts":1759406880000,"o":118858.9,"h":118897,"l":118859,"c":118882,"v":53400,"usd":0.44919594}
{"ts":1759406940000,"o":118882,"h":118929,"l":118896,"c":118922,"v":63700,"usd":0.53568334}
{"ts":1759407000000,"o":118922,"h":118930,"l":118908.2,"c":118908.2,"v":59000,"usd":0.49612164}
{"ts":1759407060000,"o":118908.2,"h":118924.9,"l":118908,"c":118909,"v":45500,"usd":0.38263536}
{"ts":1759407120000,"o":118909,"h":118924,"l":118876.2,"c":118893.2,"v":75900,"usd":0.63834761}
{"ts":1759407180000,"o":118893.2,"h":118906,"l":118884.5,"c":118891,"v":29400,"usd":0.24728283}
{"ts":1759407240000,"o":118891,"h":118896,"l":118891,"c":118895.7,"v":20000,"usd":0.16821831}
{"ts":1759407300000,"o":118895.7,"h":118895,"l":118895,"c":118895,"v":1900,"usd":0.01598052}
{"ts":1759407360000,"o":118895,"h":118927,"l":118895,"c":118926.9,"v":148900,"usd":1.25218317}
{"ts":1759407420000,"o":118926.9,"h":118942.9,"l":118898.4,"c":118922,"v":202100,"usd":1.69934794}
{"ts":1759407480000,"o":118922,"h":118923,"l":118922,"c":118923,"v":56100,"usd":0.47173391}
{"ts":1759407540000,"o":118923,"h":118923,"l":118894.9,"c":118905.9,"v":74200,"usd":0.6239704}
{"ts":1759407600000,"o":118905.9,"h":118905.9,"l":118905.8,"c":118905.8,"v":2700,"usd":0.022707}
{"ts":1759407660000,"o":118905.8,"h":118905.9,"l":118905.8,"c":118905.9,"v":9400,"usd":0.079054}
{"ts":1759407720000,"o":118905.9,"h":118949.9,"l":118905.9,"c":118925,"v":142200,"usd":1.19557557}
{"ts":1759407780000,"o":118925,"h":118964.8,"l":118925.1,"c":118944,"v":169200,"usd":1.42240591}
{"ts":1759407840000,"o":118944,"h":119015.6,"l":118944,"c":119002,"v":1737700,"usd":14.60346636}
{"ts":1759407900000,"o":119002,"h":119140.6,"l":118996,"c":119123.4,"v":2112400,"usd":17.73860719}
{"ts":1759407960000,"o":119123.4,"h":119120,"l":119026.8,"c":119026.8,"v":767600,"usd":6.44632026}
{"ts":1759408020000,"o":119026.8,"h":119077.4,"l":119039,"c":119077.3,"v":68300,"usd":0.57363094}
{"ts":1759408080000,"o":119077.3,"h":119095.3,"l":119077.4,"c":119095.3,"v":123900,"usd":1.04036008}
{"ts":1759408140000,"o":119095.3,"h":119218.9,"l":119096,"c":119183.3,"v":2354000,"usd":19.75135655}
{"ts":1759408200000,"o":119183.3,"h":119175.5,"l":119124.1,"c":119140.1,"v":290500,"usd":2.43789222}
{"ts":1759408260000,"o":119140.1,"h":119166.3,"l":119129,"c":119129,"v":163800,"usd":1.37475809}
{"ts":1759408320000,"o":119129,"h":119218.9,"l":119124,"c":119200.1,"v":416400,"usd":3.49489322}
{"ts":1759408380000,"o":119200.1,"h":119201.1,"l":119060.9,"c":119081.9,"v":465200,"usd":3.9061244}
{"ts":1759408440000,"o":119081.9,"h":119170,"l":119081.9,"c":119169,"v":808300,"usd":6.78529078}
{"ts":1759408500000,"o":119169,"h":119220.9,"l":119157,"c":119220.9,"v":83000,"usd":0.69637499}
{"ts":1759408560000,"o":119220.9,"h":119258.9,"l":119148.7,"c":119156.3,"v":481200,"usd":4.03573721}
{"ts":1759408620000,"o":119156.3,"h":119176.9,"l":119148.8,"c":119148.8,"v":268000,"usd":2.24888907}
{"ts":1759408680000,"o":119148.8,"h":119198.8,"l":119132.6,"c":119198.8,"v":386100,"usd":3.24028198}
{"ts":1759408740000,"o":119198.8,"h":119277,"l":119198,"c":119276.9,"v":77100,"usd":0.64654862}
{"ts":1759408800000,"o":119276.9,"h":119297.5,"l":119216,"c":119265,"v":384600,"usd":3.22460296}
{"ts":1759408860000,"o":119265,"h":119349.4,"l":119267,"c":119340.8,"v":540100,"usd":4.52641431}
{"ts":1759408920000,"o":119340.8,"h":119399.4,"l":119320.1,"c":119336.1,"v":585500,"usd":4.90472006}
{"ts":1759408980000,"o":119336.1,"h":119354,"l":119294,"c":119294.1,"v":409700,"usd":3.43306127}
{"ts":1759409040000,"o":119294.1,"h":119294,"l":119242.7,"c":119264.6,"v":176200,"usd":1.47730189}
{"ts":1759409100000,"o":119264.6,"h":119296,"l":119238.1,"c":119240.7,"v":108700,"usd":0.91142929}
{"ts":1759409160000,"o":119240.7,"h":119297.9,"l":119241,"c":119292.1,"v":154300,"usd":1.29350855}
{"ts":1759409220000,"o":119292.1,"h":119292.1,"l":119232.8,"c":119236,"v":899000,"usd":7.53775015}
{"ts":1759409280000,"o":119236,"h":119250,"l":119200,"c":119250,"v":2505100,"usd":21.00894056}
{"ts":1759409340000,"o":119250,"h":119289.8,"l":119250,"c":119264.7,"v":6164500,"usd":51.68890824}
{"ts":1759409400000,"o":119264.7,"h":119333.9,"l":119264.8,"c":119333.9,"v":3020800,"usd":25.32064552}
{"ts":1759409460000,"o":119333.9,"h":119355.4,"l":119309,"c":119320.1,"v":106800,"usd":0.89499269}
{"ts":1759409520000,"o":119320.1,"h":119357.3,"l":119317,"c":119357.3,"v":107900,"usd":0.90427233}
{"ts":1759409580000,"o":119357.3,"h":119437,"l":119367,"c":119437,"v":1748300,"usd":14.64276942}
{"ts":1759409640000,"o":119437,"h":119437,"l":119372,"c":119372,"v":545900,"usd":4.57116605}
{"ts":1759409700000,"o":119372,"h":119417.5,"l":119368,"c":119417.5,"v":157400,"usd":1.3184087}
{"ts":1759409760000,"o":119417.5,"h":119437,"l":119423.1,"c":119436.9,"v":581700,"usd":4.87034809}
{"ts":1759409820000,"o":119436.9,"h":119436.9,"l":119399.8,"c":119400,"v":245000,"usd":2.05178614}
{"ts":1759409880000,"o":119400,"h":119408,"l":119379.1,"c":119408,"v":413400,"usd":3.46277396}
{"ts":1759409940000,"o":119408,"h":119449.9,"l":119407.9,"c":119438.3,"v":182900,"usd":1.53138348}
{"ts":1759410000000,"o":119438.3,"h":119466.1,"l":119443.9,"c":119466.1,"v":193800,"usd":1.62242935}
{"ts":1759410060000,"o":119466.1,"h":119465.1,"l":119408.9,"c":119415,"v":546800,"usd":4.5772857}
{"ts":1759410120000,"o":119415,"h":119450.4,"l":119414,"c":119431.9,"v":827500,"usd":6.92808977}
{"ts":1759410180000,"o":119431.9,"h":119443,"l":119387.8,"c":119387.8,"v":145200,"usd":1.21573855}
{"ts":1759410240000,"o":119387.8,"h":119399,"l":119348.9,"c":119388,"v":199500,"usd":1.67123002}
{"ts":1759410300000,"o":119388,"h":119385.9,"l":119329.2,"c":119329.2,"v":350300,"usd":2.93432605}
{"ts":1759410360000,"o":119329.2,"h":119329.3,"l":119271.5,"c":119313,"v":1253900,"usd":10.5107968}
{"ts":1759410420000,"o":119313,"h":119321.8,"l":119271.4,"c":119321.8,"v":1174400,"usd":9.84476856}
{"ts":1759410480000,"o":119321.8,"h":119344.9,"l":119321.7,"c":119324,"v":113700,"usd":0.95277083}
{"ts":1759410540000,"o":119324,"h":119322,"l":119259.8,"c":119259.9,"v":642200,"usd":5.38429509}
{"ts":1759410600000,"o":119259.9,"h":119290.7,"l":119254.6,"c":119290.7,"v":327600,"usd":2.74690824}
{"ts":1759410660000,"o":119290.7,"h":119306,"l":119278,"c":119288,"v":311300,"usd":2.60930017}
{"ts":1759410720000,"o":119288,"h":119305.9,"l":119253.8,"c":119253.8,"v":318800,"usd":2.67256041}
{"ts":1759410780000,"o":119253.8,"h":119253.7,"l":119203.5,"c":119212.1,"v":7474200,"usd":62.67753289}
{"ts":1759410840000,"o":119212.1,"h":119212,"l":119177,"c":119184,"v":2060800,"usd":17.2887902}
{"ts":1759410900000,"o":119184,"h":119184,"l":119139.9,"c":119142,"v":365600,"usd":3.068602}
{"ts":1759410960000,"o":119142,"h":119177.8,"l":119142,"c":119177,"v":557400,"usd":4.67797703}
{"ts":1759411020000,"o":119177,"h":119177,"l":119150.1,"c":119150.1,"v":73600,"usd":0.61768411}
{"ts":1759411080000,"o":119150.1,"h":119150.1,"l":119083.7,"c":119104.5,"v":523300,"usd":4.39321766}
{"ts":1759411140000,"o":119104.5,"h":119104,"l":118970,"c":119025.2,"v":2507700,"usd":21.07116088}
{"ts":1759411200000,"o":119025.2,"h":119092.8,"l":118970.1,"c":119063,"v":910100,"usd":7.64588394}
{"ts":1759411260000,"o":119063,"h":119199.1,"l":119064,"c":119197,"v":194200,"usd":1.62991588}
{"ts":1759411320000,"o":119197,"h":119268.4,"l":119199.2,"c":119235.9,"v":547700,"usd":4.59314049}
{"ts":1759411380000,"o":119235.9,"h":119259,"l":119235.9,"c":119259,"v":25100,"usd":0.21048462}
{"ts":1759411440000,"o":119259,"h":119265,"l":119241.2,"c":119265,"v":28900,"usd":0.24234235}
{"ts":1759411500000,"o":119265,"h":119350,"l":119247.2,"c":119247.2,"v":1973200,"usd":16.54354922}
{"ts":1759411560000,"o":119247.2,"h":119258.2,"l":119199.1,"c":119228,"v":417100,"usd":3.49870839}
{"ts":1759411620000,"o":119228,"h":119227.9,"l":119169.2,"c":119171,"v":260600,"usd":2.18619817}
{"ts":1759411680000,"o":119171,"h":119194,"l":119154.1,"c":119181.1,"v":36600,"usd":0.30710497}
{"ts":1759411740000,"o":119181.1,"h":119183,"l":119177,"c":119178.1,"v":15000,"usd":0.12586084}
{"ts":1759411800000,"o":119178.1,"h":119214.6,"l":119158,"c":119201.1,"v":132100,"usd":1.10837894}
{"ts":1759411860000,"o":119201.1,"h":119262.5,"l":119139.1,"c":119139.1,"v":8543300,"usd":71.67147588}
{"ts":1759411920000,"o":119139.1,"h":119209,"l":119137,"c":119181,"v":347100,"usd":2.91235863}
{"ts":1759411980000,"o":119181,"h":119306.5,"l":119188,"c":119265.4,"v":2155000,"usd":18.06859279}
{"ts":1759412040000,"o":119265.4,"h":119349.1,"l":119283,"c":119320.1,"v":131700,"usd":1.10371557}
{"ts":1759412100000,"o":119320.1,"h":119427.5,"l":119300,"c":119300,"v":5473100,"usd":45.84641592}
{"ts":1759412160000,"o":119300,"h":119315.8,"l":119233.1,"c":119313.9,"v":693400,"usd":5.81416241}
{"ts":1759412220000,"o":119313.9,"h":119423.5,"l":119314,"c":119373,"v":874700,"usd":7.32690527}
{"ts":1759412280000,"o":119373,"h":119475,"l":119317.8,"c":119443.4,"v":672800,"usd":5.63500897}
{"ts":1759412340000,"o":119443.4,"h":119453.1,"l":119340,"c":119407.4,"v":1166500,"usd":9.76855857}
{"ts":1759412400000,"o":119407.4,"h":119403,"l":119304.2,"c":119304.3,"v":309100,"usd":2.5898775}
{"ts":1759412460000,"o":119304.3,"h":119387,"l":119203.9,"c":119320,"v":744500,"usd":6.24302429}
{"ts":1759412520000,"o":119320,"h":119446.6,"l":119310.4,"c":119387,"v":611100,"usd":5.12016342}
{"ts":1759412580000,"o":119387,"h":119521.8,"l":119362.7,"c":119406,"v":598200,"usd":5.00905264}
{"ts":1759412640000,"o":119406,"h":119454.6,"l":119335.1,"c":119437,"v":495100,"usd":4.14762334}
{"ts":1759412700000,"o":119437,"h":119601.8,"l":119416.1,"c":119575.2,"v":2161900,"usd":18.08748956}
{"ts":1759412760000,"o":119575.2,"h":119722.1,"l":119536.5,"c":119661.4,"v":2435900,"usd":20.35362396}
{"ts":1759412820000,"o":119661.4,"h":119760,"l":119650,"c":119743.3,"v":1473400,"usd":12.30517964}
{"ts":1759412880000,"o":119743.3,"h":119760,"l":119672.1,"c":119746.3,"v":2229700,"usd":18.62440102}
{"ts":1759412940000,"o":119746.3,"h":119789.2,"l":119630,"c":119688,"v":349700,"usd":2.9203663}
{"ts":1759413000000,"o":119688,"h":119699.6,"l":119510.2,"c":119592,"v":618900,"usd":5.17460434}
{"ts":1759413060000,"o":119592,"h":119609.5,"l":119544.8,"c":119580,"v":1455500,"usd":12.17209699}
{"ts":1759413120000,"o":119580,"h":119739.9,"l":119585.7,"c":119693,"v":386500,"usd":3.2298251}
{"ts":1759413180000,"o":119693,"h":119703.1,"l":119619,"c":119634.9,"v":739300,"usd":6.17726247}
{"ts":1759413240000,"o":119634.9,"h":119785.3,"l":119628.9,"c":119749,"v":796300,"usd":6.64977837}
{"ts":1759413300000,"o":119749,"h":119799.4,"l":119749,"c":119781.8,"v":418400,"usd":3.49297919}
{"ts":1759413360000,"o":119781.8,"h":119783.9,"l":119740,"c":119740,"v":115400,"usd":0.96352356}
{"ts":1759413420000,"o":119740,"h":119740,"l":119600.9,"c":119661,"v":881600,"usd":7.36766154}
{"ts":1759413480000,"o":119661,"h":119708.1,"l":119670.9,"c":119702,"v":144400,"usd":1.20643219}
{"ts":1759413540000,"o":119702,"h":119705.9,"l":119618,"c":119618,"v":114700,"usd":0.95829189}
{"ts":1759413600000,"o":119618,"h":119655.9,"l":119583.8,"c":119634.1,"v":593800,"usd":4.96357141}
{"ts":1759413660000,"o":119634.1,"h":119669.9,"l":119530,"c":119550,"v":995500,"usd":8.32316005}
{"ts":1759413720000,"o":119550,"h":119573.8,"l":119460.4,"c":119573.8,"v":1474300,"usd":12.33678758}
{"ts":1759413780000,"o":119573.8,"h":119588.5,"l":119480.1,"c":119500,"v":1022900,"usd":8.55874724}
{"ts":1759413840000,"o":119500,"h":119610,"l":119500.1,"c":119584,"v":1239100,"usd":10.36369869}
{"ts":1759413900000,"o":119584,"h":119619.1,"l":119542,"c":119603,"v":154400,"usd":1.29133072}
{"ts":1759413960000,"o":119603,"h":119666,"l":119605,"c":119607,"v":407600,"usd":3.40659136}
{"ts":1759414020000,"o":119607,"h":119613,"l":119458.4,"c":119503.6,"v":465600,"usd":3.89542274}
{"ts":1759414080000,"o":119503.6,"h":119563.1,"l":119503.1,"c":119539,"v":99800,"usd":0.83489756}
{"ts":1759414140000,"o":119539,"h":119539,"l":119400,"c":119458.6,"v":1132500,"usd":9.48208173}
{"ts":1759414200000,"o":119458.6,"h":119500,"l":119458,"c":119458,"v":38500,"usd":0.32224062}
{"ts":1759414260000,"o":119458,"h":119524.3,"l":119439.9,"c":119472,"v":83100,"usd":0.69557656}
{"ts":1759414320000,"o":119472,"h":119481,"l":119350.1,"c":119350.1,"v":1110800,"usd":9.30358081}
{"ts":1759414380000,"o":119350.1,"h":119417,"l":119289.3,"c":119335.4,"v":631600,"usd":5.29203391}
{"ts":1759414440000,"o":119335.4,"h":119377,"l":119344,"c":119356,"v":349900,"usd":2.93143682}
{"ts":1759414500000,"o":119356,"h":119498,"l":119351,"c":119464.6,"v":375400,"usd":3.14213557}
{"ts":1759414560000,"o":119464.6,"h":119555.2,"l":119463.6,"c":119535.4,"v":258000,"usd":2.15869088}
{"ts":1759414620000,"o":119535.4,"h":119623.6,"l":119520,"c":119617,"v":170800,"usd":1.42829142}
{"ts":1759414680000,"o":119617,"h":119675.7,"l":119610,"c":119665.6,"v":1155500,"usd":9.65623365}
{"ts":1759414740000,"o":119665.6,"h":119663,"l":119630,"c":119649.9,"v":64500,"usd":0.53907815}
{"ts":1759414800000,"o":119649.9,"h":119658,"l":119574.5,"c":119574.5,"v":656500,"usd":5.48897243}
{"ts":1759414860000,"o":119574.5,"h":119592.8,"l":119440.1,"c":119454.5,"v":296200,"usd":2.47908499}
{"ts":1759414920000,"o":119454.5,"h":119499.9,"l":119454.6,"c":119499.9,"v":45800,"usd":0.38334761}
{"ts":1759414980000,"o":119499.9,"h":119499.9,"l":119435.6,"c":119476.4,"v":864100,"usd":7.233001}
{"ts":1759415040000,"o":119476.4,"h":119690.1,"l":119499.8,"c":119675,"v":273000,"usd":2.28224939}
{"ts":1759415100000,"o":119675,"h":119685.3,"l":119646.3,"c":119647.9,"v":690200,"usd":5.76730488}
{"ts":1759415160000,"o":119647.9,"h":119679.9,"l":119599.1,"c":119613,"v":212200,"usd":1.77344794}
{"ts":1759415220000,"o":119613,"h":119717.9,"l":119620,"c":119699.9,"v":156000,"usd":1.30334402}
{"ts":1759415280000,"o":119699.9,"h":119741.8,"l":119689,"c":119730.1,"v":926800,"usd":7.74036795}
{"ts":1759415340000,"o":119730.1,"h":119763.7,"l":119637.6,"c":119681,"v":1275700,"usd":10.65728053}
{"ts":1759415400000,"o":119681,"h":119729.9,"l":119677.1,"c":119729.9,"v":51500,"usd":0.43026959}
{"ts":1759415460000,"o":119729.9,"h":119830,"l":119730,"c":119782,"v":696000,"usd":5.8100215}
{"ts":1759415520000,"o":119782,"h":119820,"l":119741.7,"c":119754,"v":395200,"usd":3.29873592}
{"ts":1759415580000,"o":119754,"h":119773.6,"l":119660,"c":119660.1,"v":347200,"usd":2.89948976}
{"ts":1759415640000,"o":119660.1,"h":119661.5,"l":119450.1,"c":119458.7,"v":862600,"usd":7.21428732}
{"ts":1759415700000,"o":119458.7,"h":119579.9,"l":119458.6,"c":119569.1,"v":1308100,"usd":10.94497111}
{"ts":1759415760000,"o":119569.1,"h":119569,"l":119440.1,"c":119440.1,"v":1341600,"usd":11.22711983}
{"ts":1759415820000,"o":119440.1,"h":119473.5,"l":119383.3,"c":119430,"v":436000,"usd":3.6513186}
{"ts":1759415880000,"o":119430,"h":119420,"l":119325.3,"c":119417.2,"v":869400,"usd":7.28363839}
{"ts":1759415940000,"o":119417.2,"h":119460,"l":119356.3,"c":119460,"v":105800,"usd":0.88605534}
{"ts":1759416000000,"o":119460,"h":119478.2,"l":119424.2,"c":119451.5,"v":106100,"usd":0.88830794}
{"ts":1759416060000,"o":119451.5,"h":119451.5,"l":119324.8,"c":119350,"v":129100,"usd":1.08101042}
{"ts":1759416120000,"o":119350,"h":119365,"l":119207,"c":119237.5,"v":1069400,"usd":8.96792692}
{"ts":1759416180000,"o":119237.5,"h":119255.3,"l":119163.4,"c":119163.6,"v":806600,"usd":6.76750433}
{"ts":1759416240000,"o":119163.6,"h":119179.9,"l":119062.8,"c":119116.1,"v":8201800,"usd":68.8529703}
{"ts":1759416300000,"o":119116.1,"h":119113.5,"l":119021.2,"c":119026.4,"v":2145700,"usd":18.02333488}
{"ts":1759416360000,"o":119026.4,"h":119132.2,"l":119037.4,"c":119123.9,"v":719800,"usd":6.04604196}
{"ts":1759416420000,"o":119123.9,"h":119123,"l":119057.2,"c":119071.2,"v":259500,"usd":2.17931604}
{"ts":1759416480000,"o":119071.2,"h":119100,"l":118984,"c":118984.1,"v":1910800,"usd":16.05125099}
{"ts":1759416540000,"o":118984.1,"h":119000.4,"l":118871.2,"c":119000,"v":3755900,"usd":31.58242962}
{"ts":1759416600000,"o":119000,"h":119029,"l":119000,"c":119011.9,"v":422300,"usd":3.54843545}
{"ts":1759416660000,"o":119011.9,"h":119000.3,"l":118706.1,"c":118724.2,"v":4063500,"usd":34.20566345}
{"ts":1759416720000,"o":118724.2,"h":118887.7,"l":118724.2,"c":118855.3,"v":1428200,"usd":12.01951131}
{"ts":1759416780000,"o":118855.3,"h":118924.3,"l":118798.4,"c":118924.3,"v":893900,"usd":7.51983028}
{"ts":1759416840000,"o":118924.3,"h":119028.9,"l":118924.3,"c":118995.7,"v":1163200,"usd":9.77496062}
{"ts":1759416900000,"o":118995.7,"h":118995.8,"l":118880.1,"c":118891.2,"v":761000,"usd":6.39828913}
{"ts":1759416960000,"o":118891.2,"h":118924.6,"l":118870.1,"c":118895.3,"v":203200,"usd":1.70906947}
{"ts":1759417020000,"o":118895.3,"h":118899,"l":118782,"c":118829.9,"v":586200,"usd":4.93341258}
{"ts":1759417080000,"o":118829.9,"h":118876,"l":118788.1,"c":118876,"v":136500,"usd":1.14873317}
{"ts":1759417140000,"o":118876,"h":118915.2,"l":118867.2,"c":118895,"v":258400,"usd":2.17338593}
{"ts":1759417200000,"o":118895,"h":118900,"l":118858,"c":118858,"v":213200,"usd":1.79338655}
{"ts":1759417260000,"o":118858,"h":118864,"l":118747.4,"c":118837.3,"v":814000,"usd":6.85137932}
{"ts":1759417320000,"o":118837.3,"h":118824.9,"l":118769.1,"c":118824.9,"v":383800,"usd":3.23082499}
{"ts":1759417380000,"o":118824.9,"h":118840,"l":118782.4,"c":118802,"v":827400,"usd":6.96404429}
{"ts":1759417440000,"o":118802,"h":118845.1,"l":118704,"c":118746,"v":384200,"usd":3.23567636}
{"ts":1759417500000,"o":118746,"h":118734.8,"l":118555.5,"c":118612.5,"v":2660300,"usd":22.42766202}
{"ts":1759417560000,"o":118612.5,"h":118668.8,"l":118550,"c":118617.4,"v":1012000,"usd":8.53265509}
{"ts":1759417620000,"o":118617.4,"h":118744,"l":118606.9,"c":118744,"v":1418300,"usd":11.95205913}
{"ts":1759417680000,"o":118744,"h":118887.9,"l":118756.6,"c":118887.9,"v":2590800,"usd":21.80248639}
{"ts":1759417740000,"o":118887.9,"h":118950.6,"l":118869.1,"c":118950.4,"v":426000,"usd":3.58213491}
{"ts":1759417800000,"o":118950.4,"h":119074.6,"l":118937,"c":119074.6,"v":337100,"usd":2.83281968}
{"ts":1759417860000,"o":119074.6,"h":119198.1,"l":119074.6,"c":119152.9,"v":1020900,"usd":8.56810853}
{"ts":1759417920000,"o":119152.9,"h":119198.1,"l":119130.1,"c":119192,"v":208900,"usd":1.75290324}
{"ts":1759417980000,"o":119192,"h":119200,"l":119178.2,"c":119185,"v":50200,"usd":0.42117727}
{"ts":1759418040000,"o":119185,"h":119260.4,"l":119177.1,"c":119260.4,"v":273600,"usd":2.2953713}
{"ts":1759418100000,"o":119260.4,"h":119300,"l":119196.9,"c":119211,"v":528000,"usd":4.4268225}
{"ts":1759418160000,"o":119211,"h":119229,"l":119140.8,"c":119140.8,"v":615400,"usd":5.16315778}
{"ts":1759418220000,"o":119140.8,"h":119258,"l":119141,"c":119254.8,"v":280800,"usd":2.35539702}
{"ts":1759418280000,"o":119254.8,"h":119260,"l":119175,"c":119176,"v":332600,"usd":2.78966493}
{"ts":1759418340000,"o":119176,"h":119227.6,"l":119177,"c":119200.1,"v":159700,"usd":1.33964475}
{"ts":1759418400000,"o":119200.1,"h":119214.9,"l":119160.1,"c":119163.9,"v":102300,"usd":0.85838427}
{"ts":1759418460000,"o":119163.9,"h":119176,"l":119077.7,"c":119116,"v":369100,"usd":3.09856111}
{"ts":1759418520000,"o":119116,"h":119151,"l":119070.5,"c":119070.5,"v":149700,"usd":1.25673367}
{"ts":1759418580000,"o":119070.5,"h":119247.8,"l":119070.7,"c":119247.8,"v":107000,"usd":0.89792056}
{"ts":1759418640000,"o":119247.8,"h":119370.2,"l":119259.9,"c":119327.8,"v":734200,"usd":6.1537405}
{"ts":1759418700000,"o":119327.8,"h":119529.1,"l":119336.6,"c":119450.5,"v":346300,"usd":2.89905048}
{"ts":1759418760000,"o":119450.5,"h":119573.7,"l":119450,"c":119550.3,"v":229200,"usd":1.91725699}
{"ts":1759418820000,"o":119550.3,"h":119647.6,"l":119551,"c":119567,"v":1614300,"usd":13.49740958}
{"ts":1759418880000,"o":119567,"h":119582,"l":119565,"c":119575,"v":632600,"usd":5.29051273}
{"ts":1759418940000,"o":119575,"h":119568.9,"l":119430,"c":119481.1,"v":1006900,"usd":8.42782625}
{"ts":1759419000000,"o":119481.1,"h":119523.9,"l":119454.1,"c":119459,"v":70300,"usd":0.58825256}
{"ts":1759419060000,"o":119459,"h":119469,"l":119361.8,"c":119400,"v":395400,"usd":3.31175638}
{"ts":1759419120000,"o":119400,"h":119419,"l":119360,"c":119394.1,"v":736200,"usd":6.16640982}
{"ts":1759419180000,"o":119394.1,"h":119456,"l":119350,"c":119456,"v":861100,"usd":7.21335906}
{"ts":1759419240000,"o":119456,"h":119459.9,"l":119386.2,"c":119424.9,"v":477200,"usd":3.9961812}
{"ts":1759419300000,"o":119424.9,"h":119439.9,"l":119400,"c":119423.9,"v":195000,"usd":1.63305336}
{"ts":1759419360000,"o":119423.9,"h":119437,"l":119400,"c":119437,"v":158300,"usd":1.32549926}
{"ts":1759419420000,"o":119437,"h":119465,"l":119334.9,"c":119351,"v":176700,"usd":1.4798229}
{"ts":1759419480000,"o":119351,"h":119351.8,"l":119230.8,"c":119280.2,"v":1678100,"usd":14.06975103}
{"ts":1759419540000,"o":119280.2,"h":119318.6,"l":119246.5,"c":119314,"v":149300,"usd":1.25155063}
{"ts":1759419600000,"o":119314,"h":119370,"l":119271.5,"c":119370,"v":171200,"usd":1.43470683}
{"ts":1759419660000,"o":119370,"h":119455.6,"l":119380,"c":119440.1,"v":74200,"usd":0.62138666}
{"ts":1759419720000,"o":119440.1,"h":119580,"l":119440.2,"c":119520,"v":343000,"usd":2.86929703}
{"ts":1759419780000,"o":119520,"h":119619.7,"l":119520.1,"c":119619.7,"v":424400,"usd":3.54900644}
{"ts":1759419840000,"o":119619.7,"h":119686.6,"l":119601.7,"c":119637.6,"v":806500,"usd":6.74060546}
{"ts":1759419900000,"o":119637.6,"h":119670.4,"l":119636.1,"c":119670.4,"v":25600,"usd":0.21395143}
{"ts":1759419960000,"o":119670.4,"h":119670.4,"l":119600,"c":119642,"v":588900,"usd":4.92157886}
{"ts":1759420020000,"o":119642,"h":119716.1,"l":119648,"c":119716,"v":270400,"usd":2.25962706}
{"ts":1759420080000,"o":119716,"h":119741.8,"l":119652,"c":119676.8,"v":511900,"usd":4.27635722}
{"ts":1759420140000,"o":119676.8,"h":119727.4,"l":119680,"c":119692,"v":50800,"usd":0.42433341}
{"ts":1759420200000,"o":119692,"h":119727.5,"l":119656.9,"c":119658,"v":293500,"usd":2.4522779}
{"ts":1759420260000,"o":119658,"h":119758,"l":119658,"c":119758,"v":133100,"usd":1.11166009}
{"ts":1759420320000,"o":119758,"h":119773.6,"l":119730,"c":119764.6,"v":224000,"usd":1.87040017}
{"ts":1759420380000,"o":119764.6,"h":119939.8,"l":119764.9,"c":119903.8,"v":4594200,"usd":38.32733733}
{"ts":1759420440000,"o":119903.8,"h":119920.8,"l":119728.3,"c":119900,"v":8050900,"usd":67.15742395}
{"ts":1759420500000,"o":119900,"h":119952.2,"l":119900,"c":119916.9,"v":1327700,"usd":11.0717243}
{"ts":1759420560000,"o":119916.9,"h":119941.3,"l":119900,"c":119909.9,"v":721600,"usd":6.01770556}
{"ts":1759420620000,"o":119909.9,"h":119985.4,"l":119910.9,"c":119963.8,"v":1636800,"usd":13.64464375}
{"ts":1759420680000,"o":119963.8,"h":119979.5,"l":119952,"c":119952,"v":340700,"usd":2.83997843}
{"ts":1759420740000,"o":119952,"h":119973.9,"l":119940,"c":119964.6,"v":336400,"usd":2.80435543}
{"ts":1759420800000,"o":119964.6,"h":119985.5,"l":119963,"c":119985.5,"v":187800,"usd":1.56534139}
{"ts":1759420860000,"o":119985.5,"h":119985.4,"l":119900,"c":119904.8,"v":526900,"usd":4.39279041}
{"ts":1759420920000,"o":119904.8,"h":119952.9,"l":119917,"c":119929.6,"v":282000,"usd":2.35137429}
{"ts":1759420980000,"o":119929.6,"h":119977.1,"l":119929.7,"c":119966,"v":96300,"usd":0.80286607}
{"ts":1759421040000,"o":119966,"h":120096.8,"l":119954.3,"c":119995.1,"v":13622200,"usd":113.52021212}
{"ts":1759421100000,"o":119995.1,"h":120005.3,"l":119740.1,"c":119893.1,"v":3021400,"usd":25.20518926}
{"ts":1759421160000,"o":119893.1,"h":119907.2,"l":119740.7,"c":119894.9,"v":674900,"usd":5.63353321}
{"ts":1759421220000,"o":119894.9,"h":120047.3,"l":119895,"c":119999,"v":283300,"usd":2.36047472}
{"ts":1759421280000,"o":119999,"h":120036.2,"l":119937.1,"c":119955,"v":160800,"usd":1.34007473}
{"ts":1759421340000,"o":119955,"h":119989.9,"l":119940.1,"c":119988.9,"v":293100,"usd":2.44328131}
{"ts":1759421400000,"o":119988.9,"h":119991,"l":119957.8,"c":119975.9,"v":36300,"usd":0.30256451}
{"ts":1759421460000,"o":119975.9,"h":120044.2,"l":119972,"c":120044.1,"v":240200,"usd":2.00157236}
{"ts":1759421520000,"o":120044.1,"h":120219.3,"l":119978.9,"c":120114.6,"v":5091100,"usd":42.38364979}
{"ts":1759421580000,"o":120114.6,"h":120369.5,"l":120117,"c":120259.5,"v":3422800,"usd":28.45107641}
{"ts":1759421640000,"o":120259.5,"h":120306,"l":120152.9,"c":120161.4,"v":329900,"usd":2.74382232}
{"ts":1759421700000,"o":120161.4,"h":120190.1,"l":120085,"c":120185.4,"v":549400,"usd":4.57350029}
{"ts":1759421760000,"o":120185.4,"h":120269.9,"l":120175,"c":120193.9,"v":583200,"usd":4.85075619}
{"ts":1759421820000,"o":120193.9,"h":120206.5,"l":120140,"c":120161,"v":103300,"usd":0.85960715}
{"ts":1759421880000,"o":120161,"h":120221.6,"l":120169.1,"c":120175,"v":341800,"usd":2.84397121}
{"ts":1759421940000,"o":120175,"h":120219,"l":120140,"c":120168.1,"v":133600,"usd":1.11162574}
{"ts":1759422000000,"o":120168.1,"h":120194,"l":120115.1,"c":120146,"v":151300,"usd":1.25902487}
{"ts":1759422060000,"o":120146,"h":120155.6,"l":120025.7,"c":120056,"v":585000,"usd":4.87252715}
{"ts":1759422120000,"o":120056,"h":120099.8,"l":120000,"c":120099.4,"v":238900,"usd":1.9901971}
{"ts":1759422180000,"o":120099.4,"h":120099.4,"l":119956.9,"c":119996,"v":334600,"usd":2.78854065}
{"ts":1759422240000,"o":119996,"h":120051.4,"l":119960.1,"c":120050.7,"v":307700,"usd":2.56397801}
{"ts":1759422300000,"o":120050.7,"h":120122.9,"l":120040,"c":120115.6,"v":414500,"usd":3.45152176}
{"ts":1759422360000,"o":120115.6,"h":120129.9,"l":120030,"c":120061,"v":183900,"usd":1.53132536}
{"ts":1759422420000,"o":120061,"h":120089.9,"l":120032.2,"c":120075,"v":142600,"usd":1.18769862}
{"ts":1759422480000,"o":120075,"h":120079,"l":120019.1,"c":120042.9,"v":89500,"usd":0.74567237}
{"ts":1759422540000,"o":120042.9,"h":120019,"l":119976.6,"c":119981.9,"v":145800,"usd":1.21512132}
{"ts":1759422600000,"o":119981.9,"h":120079.9,"l":119981.9,"c":120052,"v":186700,"usd":1.55550314}
{"ts":1759422660000,"o":120052,"h":120129.6,"l":120040.1,"c":120099.8,"v":244100,"usd":2.03261199}
{"ts":1759422720000,"o":120099.8,"h":120102.9,"l":119970.1,"c":119986.7,"v":319400,"usd":2.66111511}
{"ts":1759422780000,"o":119986.7,"h":120039.9,"l":119984,"c":120036,"v":791200,"usd":6.5930385}
{"ts":1759422840000,"o":120036,"h":120039.9,"l":119982,"c":119990,"v":429700,"usd":3.58001513}
{"ts":1759422900000,"o":119990,"h":120080.1,"l":119990.1,"c":120068.7,"v":340300,"usd":2.83474466}
{"ts":1759422960000,"o":120068.7,"h":120068,"l":119989.4,"c":119989.4,"v":71600,"usd":0.59651324}
{"ts":1759423020000,"o":119989.4,"h":119999.9,"l":119922.8,"c":119952,"v":1119300,"usd":9.33193009}
{"ts":1759423080000,"o":119952,"h":119952.9,"l":119806.4,"c":119894.9,"v":1022600,"usd":8.53290476}
{"ts":1759423140000,"o":119894.9,"h":119899.3,"l":119832.2,"c":119832.2,"v":85500,"usd":0.71331478}
{"ts":1759423200000,"o":119832.2,"h":119889.7,"l":119820.1,"c":119877.9,"v":384300,"usd":3.20627224}
{"ts":1759423260000,"o":119877.9,"h":119869,"l":119830,"c":119830.1,"v":58300,"usd":0.48641017}
{"ts":1759423320000,"o":119830.1,"h":119844,"l":119746.3,"c":119790.5,"v":937600,"usd":7.82772552}
{"ts":1759423380000,"o":119790.5,"h":119799.9,"l":119746.4,"c":119780.7,"v":544900,"usd":4.54954943}
{"ts":1759423440000,"o":119780.7,"h":119800.2,"l":119760,"c":119800.2,"v":70600,"usd":0.58940877}
{"ts":1759423500000,"o":119800.2,"h":119854.4,"l":119800.2,"c":119808,"v":68400,"usd":0.57083442}
{"ts":1759423560000,"o":119808,"h":119800,"l":119787.3,"c":119787.3,"v":61300,"usd":0.51169897}
{"ts":1759423620000,"o":119787.3,"h":119865.6,"l":119792.1,"c":119865.6,"v":112600,"usd":0.9397975}
{"ts":1759423680000,"o":119865.6,"h":119904,"l":119798.9,"c":119904,"v":401800,"usd":3.35332217}
{"ts":1759423740000,"o":119904,"h":119920,"l":119860.1,"c":119882.7,"v":150800,"usd":1.2577917}
{"ts":1759423800000,"o":119882.7,"h":119882.7,"l":119830,"c":119854.5,"v":73400,"usd":0.61239846}
{"ts":1759423860000,"o":119854.5,"h":119919.9,"l":119866.4,"c":119886,"v":71400,"usd":0.59548412}
{"ts":1759423920000,"o":119886,"h":119910.5,"l":119876,"c":119876,"v":107900,"usd":0.89999005}
{"ts":1759423980000,"o":119876,"h":119938.7,"l":119870.1,"c":119922.2,"v":114100,"usd":0.95148456}
{"ts":1759424040000,"o":119922.2,"h":119938,"l":119880,"c":119880,"v":93400,"usd":0.77894693}
{"ts":1759424100000,"o":119880,"h":119893.9,"l":119800,"c":119802,"v":129400,"usd":1.07982898}
{"ts":1759424160000,"o":119802,"h":119820,"l":119740,"c":119740,"v":1979100,"usd":16.52707281}
{"ts":1759424220000,"o":119740,"h":119749.7,"l":119644,"c":119644,"v":1510500,"usd":12.62081725}
{"ts":1759424280000,"o":119644,"h":119677,"l":119617.6,"c":119644,"v":544400,"usd":4.54971409}
{"ts":1759424340000,"o":119644,"h":119722.7,"l":119653.5,"c":119722.1,"v":86500,"usd":0.72261177}
{"ts":1759424400000,"o":119722.1,"h":119765.6,"l":119722.1,"c":119752,"v":456600,"usd":3.81326144}
{"ts":1759424460000,"o":119752,"h":119757.9,"l":119726,"c":119726,"v":40500,"usd":0.33820729}
{"ts":1759424520000,"o":119726,"h":119728,"l":119640.1,"c":119644.7,"v":214800,"usd":1.79478483}
{"ts":1759424580000,"o":119644.7,"h":119687,"l":119604.4,"c":119604.4,"v":123200,"usd":1.02985094}
{"ts":1759424640000,"o":119604.4,"h":119604.4,"l":119556.9,"c":119601.1,"v":824800,"usd":6.89773172}
{"ts":1759424700000,"o":119601.1,"h":119640,"l":119603,"c":119610,"v":69600,"usd":0.58181529}
{"ts":1759424760000,"o":119610,"h":119626.8,"l":119601,"c":119626.2,"v":51800,"usd":0.43308606}
{"ts":1759424820000,"o":119626.2,"h":119765.9,"l":119626.2,"c":119752.1,"v":659400,"usd":5.50798197}
{"ts":1759424880000,"o":119752.1,"h":119737.2,"l":119640.1,"c":119660.5,"v":185800,"usd":1.5524502}
{"ts":1759424940000,"o":119660.5,"h":119689.9,"l":119640,"c":119689.9,"v":60100,"usd":0.50220909}
{"ts":1759425000000,"o":119689.9,"h":119711.1,"l":119670.1,"c":119680,"v":146100,"usd":1.2206644}
{"ts":1759425060000,"o":119680,"h":119680,"l":119605.5,"c":119658.1,"v":93900,"usd":0.7848096}
{"ts":1759425120000,"o":119658.1,"h":119658,"l":119601,"c":119610.1,"v":234300,"usd":1.95898078}
{"ts":1759425180000,"o":119610.1,"h":119741.2,"l":119630,"c":119741.2,"v":88600,"usd":0.74028394}
{"ts":1759425240000,"o":119741.2,"h":119769.8,"l":119720,"c":119721,"v":187200,"usd":1.56352083}
{"ts":1759425300000,"o":119721,"h":119829.5,"l":119730,"c":119815.8,"v":152000,"usd":1.26883368}
{"ts":1759425360000,"o":119815.8,"h":119829.4,"l":119788.1,"c":119789.1,"v":82400,"usd":0.68782989}
{"ts":1759425420000,"o":119789.1,"h":119790,"l":119752.5,"c":119763,"v":133900,"usd":1.11802067}
{"ts":1759425480000,"o":119763,"h":119790.9,"l":119720.1,"c":119720.1,"v":37900,"usd":0.31649179}
{"ts":1759425540000,"o":119720.1,"h":119720.1,"l":119640,"c":119640,"v":652700,"usd":5.45329022}
{"ts":1759425600000,"o":119640,"h":119640,"l":119600,"c":119605,"v":204600,"usd":1.7106503}
{"ts":1759425660000,"o":119605,"h":119619.9,"l":119463.7,"c":119526,"v":1328700,"usd":11.11688911}
{"ts":1759425720000,"o":119526,"h":119530,"l":119416.6,"c":119420.1,"v":647000,"usd":5.41469481}
{"ts":1759425780000,"o":119420.1,"h":119444.9,"l":119389,"c":119417.9,"v":453600,"usd":3.7988146}
{"ts":1759425840000,"o":119417.9,"h":119499.4,"l":119407.1,"c":119457,"v":1332200,"usd":11.15236164}
{"ts":1759425900000,"o":119457,"h":119484,"l":119440,"c":119440.4,"v":417000,"usd":3.49056795}
{"ts":1759425960000,"o":119440.4,"h":119528.4,"l":119440.3,"c":119496.4,"v":353500,"usd":2.95860921}
{"ts":1759426020000,"o":119496.4,"h":119515.9,"l":119490.1,"c":119510.4,"v":123600,"usd":1.03426629}
{"ts":1759426080000,"o":119510.4,"h":119540,"l":119494.7,"c":119512.3,"v":381300,"usd":3.1901451}
{"ts":1759426140000,"o":119512.3,"h":119522.8,"l":119503.4,"c":119510.4,"v":296800,"usd":2.48342516}
{"ts":1759426200000,"o":119510.4,"h":119503.4,"l":119450,"c":119457.7,"v":282800,"usd":2.36700929}
{"ts":1759426260000,"o":119457.7,"h":119468.9,"l":119438.4,"c":119464,"v":230900,"usd":1.93302214}
{"ts":1759426320000,"o":119464,"h":119464,"l":119420.1,"c":119420.1,"v":204600,"usd":1.71280272}
{"ts":1759426380000,"o":119420.1,"h":119430,"l":119410.1,"c":119412.2,"v":213200,"usd":1.78538759}
{"ts":1759426440000,"o":119412.2,"h":119540,"l":119419,"c":119519.2,"v":460200,"usd":3.85129153}
{"ts":1759426500000,"o":119519.2,"h":119544,"l":119508,"c":119544,"v":56300,"usd":0.47102934}
{"ts":1759426560000,"o":119544,"h":119818.7,"l":119560,"c":119643.5,"v":14154800,"usd":118.26043589}
{"ts":1759426620000,"o":119643.5,"h":119643.5,"l":119554.8,"c":119554.8,"v":1685900,"usd":14.09569475}
{"ts":1759426680000,"o":119554.8,"h":119554.7,"l":119470.7,"c":119520.2,"v":864900,"usd":7.23762039}
{"ts":1759426740000,"o":119520.2,"h":119563.9,"l":119520.2,"c":119563.9,"v":154000,"usd":1.2883129}
{"ts":1759426800000,"o":119563.9,"h":119564,"l":119460,"c":119460.1,"v":227900,"usd":1.90632203}
{"ts":1759426860000,"o":119460.1,"h":119520,"l":119460.1,"c":119520,"v":625600,"usd":5.2357937}
{"ts":1759426920000,"o":119520,"h":119575.3,"l":119520,"c":119562.2,"v":384900,"usd":3.21984803}
{"ts":1759426980000,"o":119562.2,"h":119692.4,"l":119562.2,"c":119622,"v":811900,"usd":6.78710401}
{"ts":1759427040000,"o":119622,"h":119649.8,"l":119602,"c":119620,"v":117600,"usd":0.98298971}
{"ts":1759427100000,"o":119620,"h":119632.4,"l":119597,"c":119619.9,"v":178100,"usd":1.48907125}
{"ts":1759427160000,"o":119619.9,"h":119703.1,"l":119620,"c":119697.4,"v":841700,"usd":7.03400486}
{"ts":1759427220000,"o":119697.4,"h":119726.1,"l":119650,"c":119650,"v":411500,"usd":3.43777295}
{"ts":1759427280000,"o":119650,"h":119687.9,"l":119590,"c":119656.8,"v":413700,"usd":3.45814691}
{"ts":1759427340000,"o":119656.8,"h":119761.3,"l":119656.7,"c":119750,"v":255700,"usd":2.13606469}
{"ts":1759427400000,"o":119750,"h":119789.4,"l":119736.1,"c":119777.8,"v":187900,"usd":1.56892645}
{"ts":1759427460000,"o":119777.8,"h":119850.1,"l":119775,"c":119820,"v":988200,"usd":8.24815249}
{"ts":1759427520000,"o":119820,"h":119898.2,"l":119816,"c":119816,"v":634900,"usd":5.29729061}
{"ts":1759427580000,"o":119816,"h":119851.1,"l":119816,"c":119838.1,"v":59200,"usd":0.49397126}
{"ts":1759427640000,"o":119838.1,"h":119838,"l":119823.9,"c":119823.9,"v":9700,"usd":0.08094705}
{"ts":1759427700000,"o":119823.9,"h":119824,"l":119800,"c":119800,"v":262700,"usd":2.19253305}
{"ts":1759427760000,"o":119800,"h":119860,"l":119796,"c":119851,"v":335400,"usd":2.79879951}
{"ts":1759427820000,"o":119851,"h":119907.4,"l":119847.1,"c":119892.9,"v":173300,"usd":1.44581409}
{"ts":1759427880000,"o":119892.9,"h":119950,"l":119891.1,"c":119929,"v":398600,"usd":3.32350511}
{"ts":1759427940000,"o":119929,"h":119999,"l":119929.9,"c":119991.3,"v":458800,"usd":3.82472523}
{"ts":1759428000000,"o":119991.3,"h":119991.2,"l":119960,"c":119970,"v":523100,"usd":4.36000413}
{"ts":1759428060000,"o":119970,"h":119960,"l":119956,"c":119956,"v":13300,"usd":0.11087234}
{"ts":1759428120000,"o":119956,"h":120029.3,"l":119956.1,"c":120014,"v":455400,"usd":3.79546506}
{"ts":1759428180000,"o":120014,"h":120046.9,"l":120029.2,"c":120035,"v":152200,"usd":1.26795998}
{"ts":1759428240000,"o":120035,"h":120049,"l":120010,"c":120049,"v":289100,"usd":2.40840536}
{"ts":1759428300000,"o":120049,"h":120220.8,"l":120048.1,"c":120179.1,"v":1410300,"usd":11.73827748}
{"ts":1759428360000,"o":120179.1,"h":120221.9,"l":120148.8,"c":120162,"v":1266200,"usd":10.53473258}
{"ts":1759428420000,"o":120162,"h":120256.8,"l":120172.2,"c":120193.1,"v":842600,"usd":7.00923166}
{"ts":1759428480000,"o":120193.1,"h":120193.1,"l":120100,"c":120142,"v":545100,"usd":4.53638063}
{"ts":1759428540000,"o":120142,"h":120139,"l":120109.2,"c":120135.9,"v":461300,"usd":3.84028913}
{"ts":1759428600000,"o":120135.9,"h":120179.9,"l":120131.8,"c":120168,"v":220600,"usd":1.8361909}
{"ts":1759428660000,"o":120168,"h":120168,"l":120135.7,"c":120159,"v":243500,"usd":2.02682636}
{"ts":1759428720000,"o":120159,"h":120208.2,"l":120159.9,"c":120208.2,"v":136100,"usd":1.1324631}
{"ts":1759428780000,"o":120208.2,"h":120250.8,"l":120183.1,"c":120228.4,"v":233800,"usd":1.94482794}
{"ts":1759428840000,"o":120228.4,"h":120255.2,"l":120220,"c":120220,"v":170400,"usd":1.41718757}
{"ts":1759428900000,"o":120220,"h":120270,"l":120160,"c":120177,"v":573300,"usd":4.76856384}
{"ts":1759428960000,"o":120177,"h":120203.2,"l":120160.1,"c":120194,"v":194100,"usd":1.61512672}
{"ts":1759429020000,"o":120194,"h":120188.7,"l":120168.1,"c":120175.9,"v":76700,"usd":0.63824381}
{"ts":1759429080000,"o":120175.9,"h":120179,"l":120086.3,"c":120132.9,"v":334900,"usd":2.78790292}
{"ts":1759429140000,"o":120132.9,"h":120137,"l":120050,"c":120050,"v":241700,"usd":2.01272111}
{"ts":1759429200000,"o":120050,"h":120071,"l":120010.1,"c":120050,"v":569900,"usd":4.74718697}
{"ts":1759429260000,"o":120050,"h":120084.1,"l":120040.1,"c":120042.3,"v":157300,"usd":1.31028865}
{"ts":1759429320000,"o":120042.3,"h":120057,"l":120002,"c":120013,"v":87400,"usd":0.7282311}
{"ts":1759429380000,"o":120013,"h":120149.9,"l":120029.2,"c":120149.9,"v":645300,"usd":5.37254875}
{"ts":1759429440000,"o":120149.9,"h":120156.7,"l":120129.2,"c":120137,"v":130300,"usd":1.08455452}
{"ts":1759429500000,"o":120137,"h":120269.9,"l":120137.1,"c":120249,"v":390100,"usd":3.24610081}
{"ts":1759429560000,"o":120249,"h":120279.9,"l":120230,"c":120230,"v":166300,"usd":1.38279445}
{"ts":1759429620000,"o":120230,"h":120230,"l":120100.1,"c":120150,"v":289700,"usd":2.41144968}
{"ts":1759429680000,"o":120150,"h":120220,"l":120146,"c":120146,"v":116300,"usd":0.9677896}
{"ts":1759429740000,"o":120146,"h":120181,"l":120110,"c":120181,"v":126200,"usd":1.05036612}
{"ts":1759429800000,"o":120181,"h":120233.5,"l":120180,"c":120180,"v":58400,"usd":0.48580516}
{"ts":1759429860000,"o":120180,"h":120179,"l":120038.9,"c":120103,"v":868100,"usd":7.22766981}
{"ts":1759429920000,"o":120103,"h":120109.9,"l":120012.6,"c":120031.9,"v":290500,"usd":2.41993482}
{"ts":1759429980000,"o":120031.9,"h":120070,"l":120031.5,"c":120037.9,"v":79300,"usd":0.66059887}
{"ts":1759430040000,"o":120037.9,"h":120120,"l":120029,"c":120084,"v":282600,"usd":2.35342479}
{"ts":1759430100000,"o":120084,"h":120117.8,"l":120080.2,"c":120108,"v":110700,"usd":0.92177439}
{"ts":1759430160000,"o":120108,"h":120119,"l":120086.1,"c":120087.8,"v":95400,"usd":0.79436569}
{"ts":1759430220000,"o":120087.8,"h":120121.9,"l":120087,"c":120118.9,"v":66300,"usd":0.55197713}
{"ts":1759430280000,"o":120118.9,"h":120201.9,"l":120118.9,"c":120201.9,"v":99900,"usd":0.83132452}
{"ts":1759430340000,"o":120201.9,"h":120227.5,"l":120149.1,"c":120149.1,"v":188500,"usd":1.56847577}
{"ts":1759430400000,"o":120149.1,"h":120193,"l":120150.1,"c":120165,"v":80400,"usd":0.66909142}
{"ts":1759430460000,"o":120165,"h":120188,"l":120158,"c":120158,"v":32900,"usd":0.27377948}
{"ts":1759430520000,"o":120158,"h":120168,"l":120130.1,"c":120154,"v":67800,"usd":0.56430806}
{"ts":1759430580000,"o":120154,"h":120140,"l":120050,"c":120050.1,"v":181700,"usd":1.51270018}
{"ts":1759430640000,"o":120050.1,"h":120119.5,"l":120030,"c":120119.5,"v":201400,"usd":1.67782857}
{"ts":1759430700000,"o":120119.5,"h":120148.2,"l":120110,"c":120117.9,"v":81400,"usd":0.67764287}
{"ts":1759430760000,"o":120117.9,"h":120162.5,"l":120113.1,"c":120162.5,"v":301600,"usd":2.51063549}
{"ts":1759430820000,"o":120162.5,"h":120238.1,"l":120170,"c":120225.5,"v":245800,"usd":2.04488219}
{"ts":1759430880000,"o":120225.5,"h":120250.8,"l":120208,"c":120246,"v":131800,"usd":1.09635023}
{"ts":1759430940000,"o":120246,"h":120242.1,"l":120226,"c":120226,"v":9800,"usd":0.08150472}
{"ts":1759431000000,"o":120226,"h":120240.9,"l":120212.8,"c":120226,"v":77400,"usd":0.64381079}
{"ts":1759431060000,"o":120226,"h":120281.5,"l":120220.1,"c":120278.9,"v":101500,"usd":0.84404882}
{"ts":1759431120000,"o":120278.9,"h":120279,"l":120159.2,"c":120170.6,"v":290900,"usd":2.41909215}
{"ts":1759431180000,"o":120170.6,"h":120263,"l":120175.2,"c":120245,"v":314800,"usd":2.61877726}
{"ts":1759431240000,"o":120245,"h":120490.1,"l":120245.1,"c":120384.3,"v":3112900,"usd":25.85481941}
{"ts":1759431300000,"o":120384.3,"h":120562.7,"l":120354.8,"c":120424.1,"v":1543100,"usd":12.80850172}
{"ts":1759431360000,"o":120424.1,"h":120530.9,"l":120424.1,"c":120471.4,"v":324500,"usd":2.69336764}
{"ts":1759431420000,"o":120471.4,"h":120520,"l":120471,"c":120520,"v":217000,"usd":1.80102834}
{"ts":1759431480000,"o":120520,"h":120720.8,"l":120487.1,"c":120659.9,"v":1502400,"usd":12.45523365}
{"ts":1759431540000,"o":120659.9,"h":120659.9,"l":120521.9,"c":120579,"v":526300,"usd":4.36504915}
{"ts":1759431600000,"o":120579,"h":120622.1,"l":120538.1,"c":120543,"v":279600,"usd":2.31876594}
{"ts":1759431660000,"o":120543,"h":120602,"l":120462.6,"c":120505,"v":822700,"usd":6.8266856}
{"ts":1759431720000,"o":120505,"h":120600,"l":120500.8,"c":120515.9,"v":143200,"usd":1.18784789}
{"ts":1759431780000,"o":120515.9,"h":120578.6,"l":120488.4,"c":120545.8,"v":324700,"usd":2.69410167}
{"ts":1759431840000,"o":120545.8,"h":120642,"l":120510.7,"c":120642,"v":719400,"usd":5.96618039}
{"ts":1759431900000,"o":120642,"h":120689.2,"l":120610,"c":120660.4,"v":486800,"usd":4.03470589}
{"ts":1759431960000,"o":120660.4,"h":120855.7,"l":120661,"c":120817.5,"v":5512900,"usd":45.64765211}
{"ts":1759432020000,"o":120817.5,"h":120827.3,"l":120750.1,"c":120750.1,"v":271300,"usd":2.24614461}
{"ts":1759432080000,"o":120750.1,"h":120946.7,"l":120750,"c":120910.3,"v":1533400,"usd":12.68609776}
{"ts":1759432140000,"o":120910.3,"h":120992.4,"l":120890.1,"c":120957.4,"v":1362800,"usd":11.26548628}
{"ts":1759432200000,"o":120957.4,"h":121046.3,"l":120841,"c":120900,"v":2466000,"usd":20.38592465}
{"ts":1759432260000,"o":120900,"h":120920,"l":120858,"c":120920,"v":272300,"usd":2.25239841}
{"ts":1759432320000,"o":120920,"h":120980,"l":120898.9,"c":120980,"v":245300,"usd":2.028213}
{"ts":1759432380000,"o":120980,"h":121068.2,"l":120960,"c":121029.8,"v":348600,"usd":2.88064641}
{"ts":1759432440000,"o":121029.8,"h":121050.7,"l":120982.1,"c":121050.7,"v":377000,"usd":3.11544875}
{"ts":1759432500000,"o":121050.7,"h":121068.2,"l":121001.8,"c":121050.9,"v":287400,"usd":2.37443736}
{"ts":1759432560000,"o":121050.9,"h":121050.9,"l":120970,"c":120993,"v":288800,"usd":2.38678779}
{"ts":1759432620000,"o":120993,"h":121060.9,"l":121015.5,"c":121049.9,"v":149000,"usd":1.23094237}
{"ts":1759432680000,"o":121049.9,"h":121049.9,"l":120892.7,"c":120965.1,"v":912800,"usd":7.54806446}
{"ts":1759432740000,"o":120965.1,"h":121013,"l":120930.1,"c":121013,"v":249900,"usd":2.06594783}
{"ts":1759432800000,"o":121013,"h":121009,"l":120931.3,"c":120996.7,"v":254200,"usd":2.10137842}
{"ts":1759432860000,"o":120996.7,"h":121010.1,"l":120875,"c":120910.1,"v":479200,"usd":3.96261756}
{"ts":1759432920000,"o":120910.1,"h":120918,"l":120772.9,"c":120842,"v":2660900,"usd":22.02388576}
{"ts":1759432980000,"o":120842,"h":120835.6,"l":120718,"c":120718,"v":342400,"usd":2.83501002}
{"ts":1759433040000,"o":120718,"h":120859.8,"l":120709.6,"c":120853,"v":357500,"usd":2.95954497}
{"ts":1759433100000,"o":120853,"h":120849.8,"l":120827,"c":120827,"v":56000,"usd":0.46343584}
{"ts":1759433160000,"o":120827,"h":120827,"l":120800.1,"c":120806,"v":146100,"usd":1.20936095}
{"ts":1759433220000,"o":120806,"h":120812.8,"l":120733,"c":120733.1,"v":659300,"usd":5.4596907}
{"ts":1759433280000,"o":120733.1,"h":120771,"l":120705.3,"c":120758,"v":130300,"usd":1.07912599}
{"ts":1759433340000,"o":120758,"h":120758,"l":120746,"c":120753.9,"v":163400,"usd":1.35320872}
{"ts":1759433400000,"o":120753.9,"h":120771,"l":120739,"c":120771,"v":159700,"usd":1.3226054}
{"ts":1759433460000,"o":120771,"h":120840,"l":120770.9,"c":120826,"v":58000,"usd":0.48012322}
{"ts":1759433520000,"o":120826,"h":120825,"l":120780.1,"c":120783.9,"v":51200,"usd":0.42387828}
{"ts":1759433580000,"o":120783.9,"h":120914.7,"l":120784,"c":120899,"v":353200,"usd":2.92199231}
{"ts":1759433640000,"o":120899,"h":120899,"l":120868,"c":120872.9,"v":226600,"usd":1.87455888}
{"ts":1759433700000,"o":120872.9,"h":120952.1,"l":120889,"c":120926.6,"v":40500,"usd":0.33492792}
{"ts":1759433760000,"o":120926.6,"h":120996.5,"l":120927.9,"c":120988.8,"v":259700,"usd":2.1466946}
{"ts":1759433820000,"o":120988.8,"h":120996.6,"l":120927,"c":120954.9,"v":203600,"usd":1.68329399}
{"ts":1759433880000,"o":120954.9,"h":120954.9,"l":120888,"c":120888,"v":512100,"usd":4.23516152}
{"ts":1759433940000,"o":120888,"h":120899.9,"l":120863.5,"c":120887.2,"v":180900,"usd":1.49650762}
{"ts":1759434000000,"o":120887.2,"h":120954,"l":120887.2,"c":120936.4,"v":127700,"usd":1.05614476}
{"ts":1759434060000,"o":120936.4,"h":120964.4,"l":120864.9,"c":120899,"v":185300,"usd":1.53250543}
{"ts":1759434120000,"o":120899,"h":120941.9,"l":120877.1,"c":120897.9,"v":134500,"usd":1.11227325}
{"ts":1759434180000,"o":120897.9,"h":120931.6,"l":120897.9,"c":120918.8,"v":63900,"usd":0.52845709}
{"ts":1759434240000,"o":120918.8,"h":120918.9,"l":120800,"c":120800,"v":242300,"usd":2.00499559}
{"ts":1759434300000,"o":120800,"h":120803.5,"l":120735,"c":120746,"v":2125900,"usd":17.60330736}
{"ts":1759434360000,"o":120746,"h":120738,"l":120646.8,"c":120712,"v":699000,"usd":5.79278577}
{"ts":1759434420000,"o":120712,"h":120725,"l":120685.1,"c":120725,"v":83200,"usd":0.68925656}
{"ts":1759434480000,"o":120725,"h":120801.6,"l":120725,"c":120751,"v":904300,"usd":7.48693922}
{"ts":1759434540000,"o":120751,"h":120830.9,"l":120751.1,"c":120802,"v":147000,"usd":1.21696974}
{"ts":1759434600000,"o":120802,"h":120840,"l":120802,"c":120815,"v":181900,"usd":1.50551889}
{"ts":1759434660000,"o":120815,"h":120817.9,"l":120740,"c":120740,"v":204500,"usd":1.69310164}
{"ts":1759434720000,"o":120740,"h":120739.1,"l":120680.1,"c":120712,"v":423200,"usd":3.50609205}
{"ts":1759434780000,"o":120712,"h":120729.5,"l":120711.9,"c":120712.4,"v":105900,"usd":0.87723723}
{"ts":1759434840000,"o":120712.4,"h":120718,"l":120698,"c":120717.9,"v":132200,"usd":1.09514384}
{"ts":1759434900000,"o":120717.9,"h":120748.5,"l":120660,"c":120661,"v":246400,"usd":2.04111126}
{"ts":1759434960000,"o":120661,"h":120660.9,"l":120592.1,"c":120612.9,"v":1164400,"usd":9.6548172}
{"ts":1759435020000,"o":120612.9,"h":120684,"l":120595.2,"c":120683.9,"v":263300,"usd":2.182355}
{"ts":1759435080000,"o":120683.9,"h":120813.7,"l":120684,"c":120813.7,"v":768900,"usd":6.3686433}
{"ts":1759435140000,"o":120813.7,"h":120850.7,"l":120784.4,"c":120802.9,"v":574800,"usd":4.75701902}
{"ts":1759435200000,"o":120802.9,"h":120919.9,"l":120803,"c":120858.1,"v":975900,"usd":8.07348659}
{"ts":1759435260000,"o":120858.1,"h":120872,"l":120758.1,"c":120771,"v":506500,"usd":4.1918992}
{"ts":1759435320000,"o":120771,"h":120765.5,"l":120716.1,"c":120741,"v":149500,"usd":1.23808399}
{"ts":1759435380000,"o":120741,"h":120796.9,"l":120741,"c":120782,"v":391500,"usd":3.24205932}
{"ts":1759435440000,"o":120782,"h":120882.7,"l":120782,"c":120854,"v":280100,"usd":2.31822856}
{"ts":1759435500000,"o":120854,"h":120948.4,"l":120852,"c":120900.2,"v":449300,"usd":3.71587714}
{"ts":1759435560000,"o":120900.2,"h":120954.5,"l":120892.1,"c":120900,"v":531700,"usd":4.39687563}
{"ts":1759435620000,"o":120900,"h":120943.3,"l":120902,"c":120930,"v":170500,"usd":1.40996061}
{"ts":1759435680000,"o":120930,"h":120935.8,"l":120895,"c":120895,"v":131600,"usd":1.08828586}
{"ts":1759435740000,"o":120895,"h":120916,"l":120890,"c":120916,"v":166200,"usd":1.37474868}
{"ts":1759435800000,"o":120916,"h":120914.1,"l":120891,"c":120900,"v":72000,"usd":0.59546661}
{"ts":1759435860000,"o":120900,"h":120904,"l":120819.6,"c":120819.7,"v":89700,"usd":0.74207494}
{"ts":1759435920000,"o":120819.7,"h":120838.9,"l":120780,"c":120814,"v":130500,"usd":1.08021393}
{"ts":1759435980000,"o":120814,"h":120814,"l":120758,"c":120786,"v":172100,"usd":1.42503875}
{"ts":1759436040000,"o":120786,"h":120812.2,"l":120751,"c":120751,"v":150300,"usd":1.24447225}
{"ts":1759436100000,"o":120751,"h":120750,"l":120710.1,"c":120719,"v":186200,"usd":1.54221774}
{"ts":1759436160000,"o":120719,"h":120719,"l":120612.2,"c":120612.3,"v":154500,"usd":1.2805662}
{"ts":1759436220000,"o":120612.3,"h":120638.3,"l":120600.1,"c":120612,"v":198900,"usd":1.64912304}
{"ts":1759436280000,"o":120612,"h":120684.9,"l":120611,"c":120684,"v":131900,"usd":1.09326213}
{"ts":1759436340000,"o":120684,"h":120758.9,"l":120683,"c":120737.1,"v":88400,"usd":0.73229707}
{"ts":1759436400000,"o":120737.1,"h":120798,"l":120737,"c":120761.7,"v":62700,"usd":0.51918369}
{"ts":1759436460000,"o":120761.7,"h":120762,"l":120695.6,"c":120704,"v":143900,"usd":1.19181723}
{"ts":1759436520000,"o":120704,"h":120725,"l":120704,"c":120704,"v":138800,"usd":1.1497706}
{"ts":1759436580000,"o":120704,"h":120704.1,"l":120658.9,"c":120684,"v":136700,"usd":1.13266101}
{"ts":1759436640000,"o":120684,"h":120755.7,"l":120684,"c":120755.7,"v":83600,"usd":0.69267663}
{"ts":1759436700000,"o":120755.7,"h":120745.9,"l":120639,"c":120639,"v":164300,"usd":1.36137151}
{"ts":1759436760000,"o":120639,"h":120620,"l":120520,"c":120572,"v":3497800,"usd":29.00947966}
{"ts":1759436820000,"o":120572,"h":120656.8,"l":120572,"c":120625,"v":728600,"usd":6.03997618}
{"ts":1759436880000,"o":120625,"h":120634.1,"l":120582.1,"c":120590,"v":102900,"usd":0.85320195}
{"ts":1759436940000,"o":120590,"h":120628.5,"l":120578,"c":120578,"v":68500,"usd":0.56797531}
{"ts":1759437000000,"o":120578,"h":120584,"l":120546,"c":120584,"v":140500,"usd":1.16527654}
{"ts":1759437060000,"o":120584,"h":120603.9,"l":120550,"c":120552.9,"v":62800,"usd":0.5207935}
{"ts":1759437120000,"o":120552.9,"h":120552,"l":120520,"c":120520.1,"v":68500,"usd":0.56833121}
{"ts":1759437180000,"o":120520.1,"h":120536.4,"l":120384,"c":120387,"v":650600,"usd":5.40109494}
{"ts":1759437240000,"o":120387,"h":120411.9,"l":120301.3,"c":120357.1,"v":1105700,"usd":9.18802243}
{"ts":1759437300000,"o":120357.1,"h":120419,"l":120357.1,"c":120419,"v":580900,"usd":4.82490021}
{"ts":1759437360000,"o":120419,"h":120555.4,"l":120414,"c":120532,"v":854500,"usd":7.09091381}
{"ts":1759437420000,"o":120532,"h":120536,"l":120497,"c":120522,"v":113200,"usd":0.93923894}
{"ts":1759437480000,"o":120522,"h":120558.1,"l":120510,"c":120558.1,"v":114500,"usd":0.9499376}
{"ts":1759437540000,"o":120558.1,"h":120558,"l":120532,"c":120532,"v":24200,"usd":0.20076332}
{"ts":1759437600000,"o":120532,"h":120531,"l":120449.9,"c":120449.9,"v":293600,"usd":2.43687554}
{"ts":1759437660000,"o":120449.9,"h":120520,"l":120425.5,"c":120520,"v":153900,"usd":1.27759477}
{"ts":1759437720000,"o":120520,"h":120545,"l":120520,"c":120539,"v":28700,"usd":0.23809703}
{"ts":1759437780000,"o":120539,"h":120600,"l":120539,"c":120599,"v":124600,"usd":1.03346225}
{"ts":1759437840000,"o":120599,"h":120612,"l":120508.5,"c":120543,"v":218000,"usd":1.80836598}
{"ts":1759437900000,"o":120543,"h":120543,"l":120501,"c":120529.9,"v":387900,"usd":3.21897325}
{"ts":1759437960000,"o":120529.9,"h":120590.2,"l":120512.5,"c":120517,"v":206300,"usd":1.71112248}
{"ts":1759438020000,"o":120517,"h":120530,"l":120518,"c":120529.8,"v":15100,"usd":0.12528256}
{"ts":1759438080000,"o":120529.8,"h":120550.1,"l":120520.1,"c":120546,"v":133600,"usd":1.10839538}
{"ts":1759438140000,"o":120546,"h":120567,"l":120463.1,"c":120482.1,"v":442500,"usd":3.67238811}
{"ts":1759438200000,"o":120482.1,"h":120498.2,"l":120434.8,"c":120498.1,"v":224000,"usd":1.85940336}
{"ts":1759438260000,"o":120498.1,"h":120524,"l":120475,"c":120500,"v":266100,"usd":2.20818163}
{"ts":1759438320000,"o":120500,"h":120532.1,"l":120499,"c":120532.1,"v":47700,"usd":0.39579015}
{"ts":1759438380000,"o":120532.1,"h":120532,"l":120507.2,"c":120521.9,"v":44800,"usd":0.37173763}
{"ts":1759438440000,"o":120521.9,"h":120521.9,"l":120515,"c":120515,"v":25600,"usd":0.21241574}
{"ts":1759438500000,"o":120515,"h":120515,"l":120472.9,"c":120493.9,"v":60700,"usd":0.50375461}
{"ts":1759438560000,"o":120493.9,"h":120525,"l":120494,"c":120523,"v":132500,"usd":1.09949158}
{"ts":1759438620000,"o":120523,"h":120584,"l":120499,"c":120580,"v":207200,"usd":1.71900238}
{"ts":1759438680000,"o":120580,"h":120586.9,"l":120562.7,"c":120575.1,"v":66900,"usd":0.55484284}
{"ts":1759438740000,"o":120575.1,"h":120669.8,"l":120575.2,"c":120669.8,"v":385300,"usd":3.19390169}
{"ts":1759438800000,"o":120669.8,"h":120710,"l":120648.5,"c":120674.6,"v":206000,"usd":1.70698047}
{"ts":1759438860000,"o":120674.6,"h":120674.7,"l":120600.2,"c":120600.2,"v":176500,"usd":1.46312252}
{"ts":1759438920000,"o":120600.2,"h":120608,"l":120580.2,"c":120580.2,"v":82700,"usd":0.6857194}
{"ts":1759438980000,"o":120580.2,"h":120608,"l":120580.2,"c":120604,"v":68600,"usd":0.56886611}
{"ts":1759439040000,"o":120604,"h":120604.1,"l":120570.1,"c":120570.1,"v":39100,"usd":0.32423995}
{"ts":1759439100000,"o":120570.1,"h":120589.9,"l":120568,"c":120568,"v":45100,"usd":0.37402789}
{"ts":1759439160000,"o":120568,"h":120594,"l":120568,"c":120594,"v":80700,"usd":0.66926721}
{"ts":1759439220000,"o":120594,"h":120628.9,"l":120593.9,"c":120609,"v":103600,"usd":0.85893903}
{"ts":1759439280000,"o":120609,"h":120621.1,"l":120596.6,"c":120617,"v":49200,"usd":0.40791488}
{"ts":1759439340000,"o":120617,"h":120671.7,"l":120617,"c":120659,"v":118900,"usd":0.98552155}
{"ts":1759439400000,"o":120659,"h":120700,"l":120659,"c":120696,"v":86300,"usd":0.71508508}
{"ts":1759439460000,"o":120696,"h":120696,"l":120696,"c":120696,"v":7000,"usd":0.0579971}
{"ts":1759439520000,"o":120696,"h":120717.4,"l":120696,"c":120696,"v":69100,"usd":0.57244334}
{"ts":1759439580000,"o":120696,"h":120761,"l":120696.1,"c":120755,"v":114800,"usd":0.95080884}
{"ts":1759439640000,"o":120755,"h":120753,"l":120739,"c":120739.2,"v":42400,"usd":0.35115459}
{"ts":1759439700000,"o":120739.2,"h":120780,"l":120740.9,"c":120780,"v":90600,"usd":0.75022742}
{"ts":1759439760000,"o":120780,"h":120798.8,"l":120775,"c":120775,"v":137800,"usd":1.14086455}
{"ts":1759439820000,"o":120775,"h":120774,"l":120680,"c":120680,"v":126100,"usd":1.04457028}
{"ts":1759439880000,"o":120680,"h":120712,"l":120678,"c":120678,"v":85200,"usd":0.70597115}
{"ts":1759439940000,"o":120678,"h":120678,"l":120610,"c":120626,"v":123700,"usd":1.02539126}
{"ts":1759440000000,"o":120626,"h":120626,"l":120610,"c":120610,"v":32200,"usd":0.26694829}
{"ts":1759440060000,"o":120610,"h":120613,"l":120610,"c":120613,"v":59500,"usd":0.49332533}
{"ts":1759440120000,"o":120613,"h":120617,"l":120612.9,"c":120617,"v":27400,"usd":0.22716887}
{"ts":1759440180000,"o":120617,"h":120617,"l":120585.2,"c":120585.2,"v":86000,"usd":0.71302665}
{"ts":1759440240000,"o":120585.2,"h":120585.3,"l":120551.1,"c":120553.2,"v":71500,"usd":0.59306608}
{"ts":1759440300000,"o":120553.2,"h":120575.9,"l":120516.7,"c":120516.8,"v":121900,"usd":1.01122684}
{"ts":1759440360000,"o":120516.8,"h":120553,"l":120514,"c":120540,"v":44400,"usd":0.36836717}
{"ts":1759440420000,"o":120540,"h":120539.9,"l":120490,"c":120514.5,"v":136400,"usd":1.13191483}
{"ts":1759440480000,"o":120514.5,"h":120501,"l":120486.4,"c":120501,"v":50900,"usd":0.42241688}
{"ts":1759440540000,"o":120501,"h":120502,"l":120478,"c":120478,"v":15900,"usd":0.13195371}
{"ts":1759440600000,"o":120478,"h":120479,"l":120470,"c":120478.9,"v":24400,"usd":0.20253784}
{"ts":1759440660000,"o":120478.9,"h":120478.9,"l":120423.8,"c":120438,"v":24900,"usd":0.20671661}
{"ts":1759440720000,"o":120438,"h":120433,"l":120343.8,"c":120356,"v":396200,"usd":3.29128854}
{"ts":1759440780000,"o":120356,"h":120404.3,"l":120352.7,"c":120377,"v":222200,"usd":1.8459589}
{"ts":1759440840000,"o":120377,"h":120385.7,"l":120318,"c":120327,"v":154400,"usd":1.28291507}
{"ts":1759440900000,"o":120327,"h":120326.1,"l":120226.5,"c":120280.5,"v":758200,"usd":6.30496077}
{"ts":1759440960000,"o":120280.5,"h":120280.5,"l":120240,"c":120240,"v":86400,"usd":0.71843243}
{"ts":1759441020000,"o":120240,"h":120363.9,"l":120240.1,"c":120332,"v":295600,"usd":2.4573311}
{"ts":1759441080000,"o":120332,"h":120331,"l":120279.1,"c":120305.8,"v":111300,"usd":0.92510977}
{"ts":1759441140000,"o":120305.8,"h":120305.8,"l":120232.9,"c":120300,"v":167900,"usd":1.39604029}
{"ts":1759441200000,"o":120300,"h":120302,"l":120299.9,"c":120302,"v":15700,"usd":0.13050704}
{"ts":1759441260000,"o":120302,"h":120306,"l":120226.4,"c":120231.1,"v":149400,"usd":1.24230867}
{"ts":1759441320000,"o":120231.1,"h":120262.4,"l":120231,"c":120244,"v":99400,"usd":0.82661003}
{"ts":1759441380000,"o":120244,"h":120280.8,"l":120237,"c":120257.9,"v":65000,"usd":0.54052511}
{"ts":1759441440000,"o":120257.9,"h":120343.3,"l":120258,"c":120312.1,"v":315300,"usd":2.62028474}
{"ts":1759441500000,"o":120312.1,"h":120312.1,"l":120262.8,"c":120286.5,"v":145900,"usd":1.21289534}
{"ts":1759441560000,"o":120286.5,"h":120286.6,"l":120286.5,"c":120286.5,"v":6700,"usd":0.05570045}
{"ts":1759441620000,"o":120286.5,"h":120310.1,"l":120286.5,"c":120310.1,"v":33400,"usd":0.27766391}
{"ts":1759441680000,"o":120310.1,"h":120424.2,"l":120310.1,"c":120388,"v":256500,"usd":2.13042205}
{"ts":1759441740000,"o":120388,"h":120388,"l":120387,"c":120387.1,"v":2100,"usd":0.01744365}
{"ts":1759441800000,"o":120387.1,"h":120387.1,"l":120387,"c":120387,"v":11200,"usd":0.0930328}
{"ts":1759441860000,"o":120387,"h":120387,"l":120386,"c":120386.1,"v":98400,"usd":0.81735987}
{"ts":1759441920000,"o":120386.1,"h":120386,"l":120330.1,"c":120330.1,"v":44700,"usd":0.37138016}
{"ts":1759441980000,"o":120330.1,"h":120330.1,"l":120300,"c":120300,"v":56000,"usd":0.4654292}
{"ts":1759442040000,"o":120300,"h":120300.1,"l":120240.1,"c":120240.1,"v":61100,"usd":0.50799254}
{"ts":1759442100000,"o":120240.1,"h":120240,"l":120210.1,"c":120210.2,"v":28200,"usd":0.23456582}
{"ts":1759442160000,"o":120210.2,"h":120210.1,"l":120202.9,"c":120203,"v":490500,"usd":4.08060994}
{"ts":1759442220000,"o":120203,"h":120234,"l":120203,"c":120234,"v":180700,"usd":1.50323915}
{"ts":1759442280000,"o":120234,"h":120234,"l":120233.9,"c":120234,"v":7700,"usd":0.06404167}
{"ts":1759442340000,"o":120234,"h":120238,"l":120234,"c":120237.9,"v":90400,"usd":0.75184434}
{"ts":1759442400000,"o":120237.9,"h":120237.8,"l":120202.9,"c":120203,"v":946300,"usd":7.87252607}
{"ts":1759442460000,"o":120203,"h":120225.2,"l":120130.9,"c":120225.2,"v":4144500,"usd":34.48169825}
{"ts":1759442520000,"o":120225.2,"h":120300,"l":120225.2,"c":120300,"v":496500,"usd":4.12872812}
{"ts":1759442580000,"o":120300,"h":120336,"l":120300,"c":120336,"v":124000,"usd":1.03062723}
{"ts":1759442640000,"o":120336,"h":120336,"l":120336,"c":120336,"v":0,"usd":0}
{"ts":1759442700000,"o":120336,"h":120336,"l":120336,"c":120336,"v":0,"usd":0}
{"ts":1759442760000,"o":120336,"h":120386,"l":120340,"c":120383.5,"v":241600,"usd":2.00728332}
{"ts":1759442820000,"o":120383.5,"h":120383.5,"l":120300,"c":120324,"v":159100,"usd":1.32212472}
{"ts":1759442880000,"o":120324,"h":120360,"l":120338,"c":120360,"v":88600,"usd":0.73620536}
{"ts":1759442940000,"o":120360,"h":120370.3,"l":120320,"c":120320.1,"v":107500,"usd":0.89319926}
{"ts":1759443000000,"o":120320.1,"h":120349.9,"l":120320.1,"c":120340,"v":19400,"usd":0.1612133}
{"ts":1759443060000,"o":120340,"h":120340,"l":120340,"c":120340,"v":0,"usd":0}
{"ts":1759443120000,"o":120340,"h":120323,"l":120300.1,"c":120309.9,"v":26800,"usd":0.22274989}
{"ts":1759443180000,"o":120309.9,"h":120305.2,"l":120280,"c":120291,"v":135200,"usd":1.12391655}
{"ts":1759443240000,"o":120291,"h":120350,"l":120302.4,"c":120349.9,"v":82100,"usd":0.68230372}
{"ts":1759443300000,"o":120349.9,"h":120482.1,"l":120346.7,"c":120459.6,"v":463200,"usd":3.8456087}
{"ts":1759443360000,"o":120459.6,"h":120462,"l":120418.5,"c":120431,"v":133700,"usd":1.10994625}
{"ts":1759443420000,"o":120431,"h":120431.1,"l":120331.6,"c":120331.6,"v":86500,"usd":0.71842677}
{"ts":1759443480000,"o":120331.6,"h":120377.4,"l":120329.7,"c":120334,"v":120700,"usd":1.00289826}
{"ts":1759443540000,"o":120334,"h":120379,"l":120349.2,"c":120354,"v":81200,"usd":0.67466123}
{"ts":1759443600000,"o":120354,"h":120348.1,"l":120310.6,"c":120346.6,"v":122500,"usd":1.01805344}
{"ts":1759443660000,"o":120346.6,"h":120319,"l":120300.7,"c":120310,"v":33600,"usd":0.27929679}
{"ts":1759443720000,"o":120310,"h":120390,"l":120320,"c":120374,"v":56700,"usd":0.47116907}
{"ts":1759443780000,"o":120374,"h":120383.2,"l":120327,"c":120370,"v":10600,"usd":0.08806739}
{"ts":1759443840000,"o":120370,"h":120350,"l":120300,"c":120300,"v":17500,"usd":0.14542987}
{"ts":1759443900000,"o":120300,"h":120325.6,"l":120244.8,"c":120248.9,"v":331500,"usd":2.75640325}
{"ts":1759443960000,"o":120248.9,"h":120300,"l":120238.8,"c":120300,"v":204800,"usd":1.7029291}
{"ts":1759444020000,"o":120300,"h":120302.9,"l":120295,"c":120297,"v":22700,"usd":0.18869272}
{"ts":1759444080000,"o":120297,"h":120322,"l":120303,"c":120322,"v":69300,"usd":0.57601319}
{"ts":1759444140000,"o":120322,"h":120339.9,"l":120313.2,"c":120327,"v":27500,"usd":0.2285622}
{"ts":1759444200000,"o":120327,"h":120370.9,"l":120339.9,"c":120370.9,"v":22900,"usd":0.19026319}
{"ts":1759444260000,"o":120370.9,"h":120469.4,"l":120371,"c":120447.4,"v":310700,"usd":2.57944534}
{"ts":1759444320000,"o":120447.4,"h":120436,"l":120400.1,"c":120400.1,"v":172800,"usd":1.4350337}
{"ts":1759444380000,"o":120400.1,"h":120415.9,"l":120360,"c":120360,"v":67300,"usd":0.55900401}
{"ts":1759444440000,"o":120360,"h":120350,"l":120320,"c":120334,"v":108200,"usd":0.89925538}
{"ts":1759444500000,"o":120334,"h":120339.9,"l":120319,"c":120338,"v":13800,"usd":0.11467948}
{"ts":1759444560000,"o":120338,"h":120339.9,"l":120310.1,"c":120311,"v":16900,"usd":0.1404673}
{"ts":1759444620000,"o":120311,"h":120327,"l":120310.9,"c":120327,"v":67900,"usd":0.56431706}
{"ts":1759444680000,"o":120327,"h":120333,"l":120315.1,"c":120319,"v":98800,"usd":0.8210799}
{"ts":1759444740000,"o":120319,"h":120321,"l":120313,"c":120313,"v":29000,"usd":0.24102314}
{"ts":1759444800000,"o":120313,"h":120313.1,"l":120260,"c":120261,"v":57400,"usd":0.47724043}
{"ts":1759444860000,"o":120261,"h":120291,"l":120263,"c":120291,"v":16600,"usd":0.13802172}
{"ts":1759444920000,"o":120291,"h":120319.9,"l":120246.5,"c":120256,"v":308400,"usd":2.56389002}
{"ts":1759444980000,"o":120256,"h":120268.3,"l":120209,"c":120209,"v":377900,"usd":3.14310836}
{"ts":1759445040000,"o":120209,"h":120209.1,"l":120150.1,"c":120181,"v":464800,"usd":3.86815529}
{"ts":1759445100000,"o":120181,"h":120210,"l":120188.9,"c":120199,"v":24400,"usd":0.20299075}
{"ts":1759445160000,"o":120199,"h":120231.2,"l":120210,"c":120231.2,"v":17700,"usd":0.14722663}
{"ts":1759445220000,"o":120231.2,"h":120231.1,"l":120190,"c":120219.9,"v":75100,"usd":0.62473198}
{"ts":1759445280000,"o":120219.9,"h":120222,"l":120218.1,"c":120222,"v":54000,"usd":0.44918081}
{"ts":1759445340000,"o":120222,"h":120225.1,"l":120225.1,"c":120225.1,"v":31300,"usd":0.26034401}
{"ts":1759445400000,"o":120225.1,"h":120239.1,"l":120198,"c":120198,"v":58600,"usd":0.48741058}
{"ts":1759445460000,"o":120198,"h":120185,"l":120106.3,"c":120129,"v":68400,"usd":0.56941346}
{"ts":1759445520000,"o":120129,"h":120140,"l":120129,"c":120140,"v":40100,"usd":0.33380659}
{"ts":1759445580000,"o":120140,"h":120149,"l":120144,"c":120149,"v":18900,"usd":0.15730642}
{"ts":1759445640000,"o":120149,"h":120149,"l":120140,"c":120140,"v":45600,"usd":0.37953025}
{"ts":1759445700000,"o":120140,"h":120134.1,"l":120102.3,"c":120134.1,"v":39600,"usd":0.32967073}
{"ts":1759445760000,"o":120134.1,"h":120226.9,"l":120134.4,"c":120226.9,"v":121800,"usd":1.01353941}
{"ts":1759445820000,"o":120226.9,"h":120261,"l":120233.4,"c":120245,"v":113800,"usd":0.9463325}
{"ts":1759445880000,"o":120245,"h":120280.9,"l":120204,"c":120248.1,"v":222000,"usd":1.84643473}
{"ts":1759445940000,"o":120248.1,"h":120270,"l":120244.1,"c":120270,"v":38000,"usd":0.3159899}
{"ts":1759446000000,"o":120270,"h":120299.7,"l":120270,"c":120299,"v":281500,"usd":2.34044038}
{"ts":1759446060000,"o":120299,"h":120372,"l":120269.4,"c":120372,"v":306600,"usd":2.54846907}
{"ts":1759446120000,"o":120372,"h":120484.2,"l":120372,"c":120484.2,"v":306800,"usd":2.54766783}
{"ts":1759446180000,"o":120484.2,"h":120518.9,"l":120466.2,"c":120511.3,"v":373900,"usd":3.10287617}
{"ts":1759446240000,"o":120511.3,"h":120511.2,"l":120440.8,"c":120463.6,"v":412900,"usd":3.42679947}
{"ts":1759446300000,"o":120463.6,"h":120463.5,"l":120390,"c":120390,"v":92200,"usd":0.76566201}
{"ts":1759446360000,"o":120390,"h":120423,"l":120373,"c":120423,"v":77000,"usd":0.63957524}
{"ts":1759446420000,"o":120423,"h":120440,"l":120421,"c":120421,"v":39400,"usd":0.3271597}
{"ts":1759446480000,"o":120421,"h":120467.9,"l":120429.2,"c":120467.9,"v":51000,"usd":0.42343414}
{"ts":1759446540000,"o":120467.9,"h":120523.6,"l":120467.9,"c":120523.6,"v":458800,"usd":3.80761395}
{"ts":1759446600000,"o":120523.6,"h":120508,"l":120480,"c":120480,"v":20700,"usd":0.17178017}
{"ts":1759446660000,"o":120480,"h":120503,"l":120480,"c":120480,"v":33400,"usd":0.27720822}
{"ts":1759446720000,"o":120480,"h":120480,"l":120473.8,"c":120477.9,"v":9700,"usd":0.08051251}
{"ts":1759446780000,"o":120477.9,"h":120512,"l":120478,"c":120511.9,"v":62200,"usd":0.51622442}
{"ts":1759446840000,"o":120511.9,"h":120523.9,"l":120511.9,"c":120523,"v":30500,"usd":0.25307017}
{"ts":1759446900000,"o":120523,"h":120535.5,"l":120523,"c":120526,"v":642700,"usd":5.33229378}
{"ts":1759446960000,"o":120526,"h":120547.4,"l":120476.1,"c":120476.1,"v":624500,"usd":5.18133175}
{"ts":1759447020000,"o":120476.1,"h":120511.3,"l":120463.9,"c":120511.3,"v":659800,"usd":5.4760001}
{"ts":1759447080000,"o":120511.3,"h":120584,"l":120489,"c":120584,"v":2106700,"usd":17.4768098}
{"ts":1759447140000,"o":120584,"h":120584,"l":120567.6,"c":120583.9,"v":72500,"usd":0.60124811}
{"ts":1759447200000,"o":120583.9,"h":120583.8,"l":120564,"c":120565,"v":27900,"usd":0.2313809}
{"ts":1759447260000,"o":120565,"h":120679.6,"l":120565,"c":120669,"v":1416500,"usd":11.74389632}
{"ts":1759447320000,"o":120669,"h":120718.4,"l":120626,"c":120626,"v":813200,"usd":6.73815274}
{"ts":1759447380000,"o":120626,"h":120619,"l":120560,"c":120569.8,"v":231300,"usd":1.91819701}
{"ts":1759447440000,"o":120569.8,"h":120619.3,"l":120570,"c":120584,"v":508800,"usd":4.21922036}
{"ts":1759447500000,"o":120584,"h":120599.9,"l":120472,"c":120472.1,"v":746800,"usd":6.1969758}
{"ts":1759447560000,"o":120472.1,"h":120472,"l":120390.1,"c":120414,"v":589700,"usd":4.89735812}
{"ts":1759447620000,"o":120414,"h":120527.8,"l":120440,"c":120527.7,"v":542500,"usd":4.50232411}
{"ts":1759447680000,"o":120527.7,"h":120555,"l":120520,"c":120554.9,"v":504800,"usd":4.18772288}
{"ts":1759447740000,"o":120554.9,"h":120570.2,"l":120543.2,"c":120570.2,"v":88800,"usd":0.73656507}
{"ts":1759447800000,"o":120570.2,"h":120571.6,"l":120568,"c":120571.5,"v":153600,"usd":1.27392786}
{"ts":1759447860000,"o":120571.5,"h":120571.5,"l":120520.7,"c":120520.7,"v":96500,"usd":0.80050263}
{"ts":1759447920000,"o":120520.7,"h":120539.6,"l":120518,"c":120539.6,"v":66300,"usd":0.55011352}
{"ts":1759447980000,"o":120539.6,"h":120588.2,"l":120525.6,"c":120581,"v":172800,"usd":1.4330489}
{"ts":1759448040000,"o":120581,"h":120602.1,"l":120588.2,"c":120602.1,"v":296500,"usd":2.45861384}
{"ts":1759448100000,"o":120602.1,"h":120640,"l":120618.2,"c":120639.9,"v":154900,"usd":1.28418034}
{"ts":1759448160000,"o":120639.9,"h":120639.9,"l":120540.1,"c":120575,"v":412400,"usd":3.41964374}
{"ts":1759448220000,"o":120575,"h":120554,"l":120509.7,"c":120520,"v":39400,"usd":0.32685619}
{"ts":1759448280000,"o":120520,"h":120509.9,"l":120490,"c":120490,"v":57100,"usd":0.47383979}
{"ts":1759448340000,"o":120490,"h":120480.1,"l":120472.6,"c":120472.6,"v":1800,"usd":0.01494038}
{"ts":1759448400000,"o":120472.6,"h":120480.1,"l":120460,"c":120460,"v":109100,"usd":0.90557799}
{"ts":1759448460000,"o":120460,"h":120447,"l":120407.2,"c":120446.9,"v":255000,"usd":2.11765053}
{"ts":1759448520000,"o":120446.9,"h":120443,"l":120390.1,"c":120405,"v":301600,"usd":2.50448589}
{"ts":1759448580000,"o":120405,"h":120418,"l":120337.7,"c":120372,"v":321400,"usd":2.67057874}
{"ts":1759448640000,"o":120372,"h":120372,"l":120320.1,"c":120320.1,"v":10200,"usd":0.08475138}
{"ts":1759448700000,"o":120320.1,"h":120379.9,"l":120312.9,"c":120379.9,"v":52600,"usd":0.43713293}
{"ts":1759448760000,"o":120379.9,"h":120379.8,"l":120314.1,"c":120315.7,"v":85700,"usd":0.71221324}
{"ts":1759448820000,"o":120315.7,"h":120375.5,"l":120307.6,"c":120347.8,"v":196100,"usd":1.62951635}
{"ts":1759448880000,"o":120347.8,"h":120340,"l":120300.1,"c":120330,"v":50500,"usd":0.41972353}
{"ts":1759448940000,"o":120330,"h":120340,"l":120300.2,"c":120300.2,"v":55000,"usd":0.45708404}
{"ts":1759449000000,"o":120300.2,"h":120365.9,"l":120303,"c":120361,"v":65700,"usd":0.54600523}
{"ts":1759449060000,"o":120361,"h":120378.1,"l":120344,"c":120378.1,"v":49800,"usd":0.41380139}
{"ts":1759449120000,"o":120378.1,"h":120459.9,"l":120373.3,"c":120450,"v":103500,"usd":0.85959718}
{"ts":1759449180000,"o":120450,"h":120480,"l":120460,"c":120479.9,"v":23500,"usd":0.19505338}
{"ts":1759449240000,"o":120479.9,"h":120501,"l":120460.8,"c":120501,"v":76700,"usd":0.63667851}
{"ts":1759449300000,"o":120501,"h":120559.9,"l":120519.9,"c":120556.3,"v":54000,"usd":0.44799363}
{"ts":1759449360000,"o":120556.3,"h":120639.8,"l":120560,"c":120604.2,"v":189900,"usd":1.57440588}
{"ts":1759449420000,"o":120604.2,"h":120623.3,"l":120600.1,"c":120619.7,"v":33700,"usd":0.27940811}
{"ts":1759449480000,"o":120619.7,"h":120634.1,"l":120600.1,"c":120616.9,"v":33500,"usd":0.27774785}
{"ts":1759449540000,"o":120616.9,"h":120640,"l":120570.2,"c":120570.2,"v":174500,"usd":1.44685333}
{"ts":1759449600000,"o":120570.2,"h":120570.2,"l":120527.1,"c":120552,"v":215200,"usd":1.78523224}
{"ts":1759449660000,"o":120552,"h":120576,"l":120430,"c":120462,"v":680800,"usd":5.64990431}
{"ts":1759449720000,"o":120462,"h":120479.9,"l":120406,"c":120476.1,"v":495900,"usd":4.11708116}
{"ts":1759449780000,"o":120476.1,"h":120476.1,"l":120454,"c":120454,"v":35600,"usd":0.29551963}
{"ts":1759449840000,"o":120454,"h":120454,"l":120389.3,"c":120424,"v":171000,"usd":1.42021848}
{"ts":1759449900000,"o":120424,"h":120424,"l":120390,"c":120390.1,"v":93700,"usd":0.77818003}
{"ts":1759449960000,"o":120390.1,"h":120400.9,"l":120378,"c":120391,"v":422800,"usd":3.51213109}
{"ts":1759450020000,"o":120391,"h":120395,"l":120384.9,"c":120395,"v":159000,"usd":1.32074359}
{"ts":1759450080000,"o":120395,"h":120401,"l":120391,"c":120391,"v":64600,"usd":0.53654691}
{"ts":1759450140000,"o":120391,"h":120391,"l":120368,"c":120368,"v":75300,"usd":0.62554369}
{"ts":1759450200000,"o":120368,"h":120368,"l":120340,"c":120340,"v":111100,"usd":0.92304472}
{"ts":1759450260000,"o":120340,"h":120340.1,"l":120280.4,"c":120281,"v":69800,"usd":0.5802276}
{"ts":1759450320000,"o":120281,"h":120314,"l":120281,"c":120314,"v":169700,"usd":1.4108472}
{"ts":1759450380000,"o":120314,"h":120313.9,"l":120290,"c":120290,"v":36700,"usd":0.30504152}
{"ts":1759450440000,"o":120290,"h":120312.8,"l":120288.1,"c":120288.1,"v":191600,"usd":1.59268955}
{"ts":1759450500000,"o":120288.1,"h":120288,"l":120150.1,"c":120186,"v":247800,"usd":2.06163154}
{"ts":1759450560000,"o":120186,"h":120210.9,"l":120113.7,"c":120168,"v":406200,"usd":3.38077213}
{"ts":1759450620000,"o":120168,"h":120216,"l":120168,"c":120216,"v":36900,"usd":0.30701081}
{"ts":1759450680000,"o":120216,"h":120270,"l":120216,"c":120270,"v":103900,"usd":0.86424064}
{"ts":1759450740000,"o":120270,"h":120300,"l":120266,"c":120266,"v":113000,"usd":0.9393739}
{"ts":1759450800000,"o":120266,"h":120266.1,"l":120240,"c":120240,"v":77800,"usd":0.64691978}
{"ts":1759450860000,"o":120240,"h":120242,"l":120184.4,"c":120241.9,"v":103800,"usd":0.86348315}
{"ts":1759450920000,"o":120241.9,"h":120250,"l":120242,"c":120250,"v":15400,"usd":0.12806965}
{"ts":1759450980000,"o":120250,"h":120252.9,"l":120233.1,"c":120252.9,"v":174100,"usd":1.44791429}
{"ts":1759451040000,"o":120252.9,"h":120320,"l":120253,"c":120320,"v":108700,"usd":0.90359463}
{"ts":1759451100000,"o":120320,"h":120319.9,"l":120312,"c":120316.9,"v":50100,"usd":0.41640998}
{"ts":1759451160000,"o":120316.9,"h":120321,"l":120286,"c":120286,"v":45100,"usd":0.37485657}
{"ts":1759451220000,"o":120286,"h":120321,"l":120270,"c":120321,"v":36700,"usd":0.3050862}
{"ts":1759451280000,"o":120321,"h":120335.1,"l":120321,"c":120335.1,"v":65000,"usd":0.54021567}
{"ts":1759451340000,"o":120335.1,"h":120335,"l":120290.1,"c":120325,"v":1712500,"usd":14.2316022}
{"ts":1759451400000,"o":120325,"h":120325,"l":120309,"c":120321.1,"v":82500,"usd":0.68569848}
{"ts":1759451460000,"o":120321.1,"h":120321,"l":120230.2,"c":120290,"v":190600,"usd":1.58504572}
{"ts":1759451520000,"o":120290,"h":120289.9,"l":120271,"c":120271.1,"v":24100,"usd":0.20035559}
{"ts":1759451580000,"o":120271.1,"h":120271,"l":120200.1,"c":120215,"v":86700,"usd":0.72113814}
{"ts":1759451640000,"o":120215,"h":120217.9,"l":120203.9,"c":120204,"v":77600,"usd":0.64553383}
{"ts":1759451700000,"o":120204,"h":120206.9,"l":120190.1,"c":120206.9,"v":166900,"usd":1.38854086}
{"ts":1759451760000,"o":120206.9,"h":120206.9,"l":120206.9,"c":120206.9,"v":8300,"usd":0.0690477}
{"ts":1759451820000,"o":120206.9,"h":120223,"l":120206.9,"c":120223,"v":101900,"usd":0.84769384}
{"ts":1759451880000,"o":120223,"h":120288.9,"l":120223,"c":120275,"v":330200,"usd":2.74551755}
{"ts":1759451940000,"o":120275,"h":120274.9,"l":120229.5,"c":120229.6,"v":41700,"usd":0.34678568}
{"ts":1759452000000,"o":120229.6,"h":120229.6,"l":120229.6,"c":120229.6,"v":6800,"usd":0.05655832}
{"ts":1759452060000,"o":120229.6,"h":120240,"l":120229,"c":120229,"v":28100,"usd":0.23370436}
{"ts":1759452120000,"o":120229,"h":120280,"l":120229.1,"c":120276,"v":101900,"usd":0.84747037}
{"ts":1759452180000,"o":120276,"h":120300,"l":120269.4,"c":120299.9,"v":34300,"usd":0.28517345}
{"ts":1759452240000,"o":120299.9,"h":120299.9,"l":120224,"c":120224,"v":158300,"usd":1.31614511}
{"ts":1759452300000,"o":120224,"h":120249,"l":120223,"c":120231,"v":108700,"usd":0.90400898}
{"ts":1759452360000,"o":120231,"h":120280,"l":120231.1,"c":120236.1,"v":36700,"usd":0.30521861}
{"ts":1759452420000,"o":120236.1,"h":120240,"l":120236,"c":120240,"v":43800,"usd":0.36428415}
{"ts":1759452480000,"o":120240,"h":120255,"l":120239.9,"c":120255,"v":56300,"usd":0.46819557}
{"ts":1759452540000,"o":120255,"h":120300,"l":120255,"c":120296,"v":273100,"usd":2.27021578}
{"ts":1759452600000,"o":120296,"h":120299.9,"l":120223,"c":120223.1,"v":156700,"usd":1.30296748}
{"ts":1759452660000,"o":120223.1,"h":120262.9,"l":120223.1,"c":120232,"v":92600,"usd":0.77006171}
{"ts":1759452720000,"o":120232,"h":120223.1,"l":120180,"c":120180,"v":59500,"usd":0.49501292}
{"ts":1759452780000,"o":120180,"h":120174.8,"l":120170,"c":120170,"v":5100,"usd":0.04243851}
{"ts":1759452840000,"o":120170,"h":120170.1,"l":120134.3,"c":120134.4,"v":118800,"usd":0.98879153}
{"ts":1759452900000,"o":120134.4,"h":120183.7,"l":120134.4,"c":120183.6,"v":207900,"usd":1.73049072}
{"ts":1759452960000,"o":120183.6,"h":120183.6,"l":120149,"c":120149,"v":29100,"usd":0.24215172}
{"ts":1759453020000,"o":120149,"h":120189,"l":120148,"c":120189,"v":215500,"usd":1.79336375}
{"ts":1759453080000,"o":120189,"h":120200,"l":120156,"c":120156,"v":80100,"usd":0.66641335}
{"ts":1759453140000,"o":120156,"h":120200,"l":120153,"c":120160,"v":110700,"usd":0.92124718}
{"ts":1759453200000,"o":120160,"h":120182,"l":120154.1,"c":120182,"v":143400,"usd":1.19343992}
{"ts":1759453260000,"o":120182,"h":120202,"l":120154,"c":120202,"v":132600,"usd":1.10332936}
{"ts":1759453320000,"o":120202,"h":120214,"l":120174,"c":120174,"v":57200,"usd":0.47592555}
{"ts":1759453380000,"o":120174,"h":120204,"l":120162.1,"c":120166,"v":100200,"usd":0.8337232}
{"ts":1759453440000,"o":120166,"h":120168.2,"l":120161,"c":120161,"v":211600,"usd":1.76089149}
{"ts":1759453500000,"o":120161,"h":120234,"l":120162,"c":120170.3,"v":95300,"usd":0.79271956}
{"ts":1759453560000,"o":120170.3,"h":120234.8,"l":120186,"c":120216.3,"v":219400,"usd":1.82486706}
{"ts":1759453620000,"o":120216.3,"h":120216.2,"l":120121,"c":120136.9,"v":137100,"usd":1.14098887}
{"ts":1759453680000,"o":120136.9,"h":120165.6,"l":120126,"c":120126,"v":106700,"usd":0.88806608}
{"ts":1759453740000,"o":120126,"h":120165,"l":120117.1,"c":120158,"v":71100,"usd":0.5918333}
{"ts":1759453800000,"o":120158,"h":120268.1,"l":120166,"c":120268,"v":110200,"usd":0.91655996}
{"ts":1759453860000,"o":120268,"h":120271,"l":120211,"c":120240,"v":70300,"usd":0.58460372}
{"ts":1759453920000,"o":120240,"h":120333,"l":120244,"c":120333,"v":104400,"usd":0.86806242}
{"ts":1759453980000,"o":120333,"h":120332.9,"l":120250,"c":120250,"v":2652300,"usd":22.05571231}
{"ts":1759454040000,"o":120250,"h":120322,"l":120249.9,"c":120276,"v":2681400,"usd":22.29787153}
{"ts":1759454100000,"o":120276,"h":120276,"l":120225.8,"c":120248.2,"v":675000,"usd":5.61326642}
{"ts":1759454160000,"o":120248.2,"h":120318.6,"l":120249,"c":120265,"v":230700,"usd":1.91773486}
{"ts":1759454220000,"o":120265,"h":120292.9,"l":120250,"c":120292.9,"v":39600,"usd":0.32928077}
{"ts":1759454280000,"o":120292.9,"h":120292.9,"l":120233,"c":120233,"v":166200,"usd":1.38197618}
{"ts":1759454340000,"o":120233,"h":120232,"l":120115.5,"c":120115.5,"v":342600,"usd":2.85083182}
{"ts":1759454400000,"o":120115.5,"h":120190,"l":120064.7,"c":120186,"v":523700,"usd":4.36074459}
{"ts":1759454460000,"o":120186,"h":120200,"l":120168,"c":120197,"v":238000,"usd":1.98023755}
{"ts":1759454520000,"o":120197,"h":120197,"l":120120,"c":120120,"v":62500,"usd":0.5201723}
{"ts":1759454580000,"o":120120,"h":120140,"l":120102,"c":120102,"v":82800,"usd":0.68931844}
{"ts":1759454640000,"o":120102,"h":120101.9,"l":120040,"c":120063,"v":265000,"usd":2.2072844}
{"ts":1759454700000,"o":120063,"h":120100,"l":120060,"c":120062,"v":69800,"usd":0.58124056}
{"ts":1759454760000,"o":120062,"h":120141,"l":120065,"c":120141,"v":36700,"usd":0.30556112}
{"ts":1759454820000,"o":120141,"h":120159.9,"l":120100,"c":120100,"v":118800,"usd":0.98884747}
{"ts":1759454880000,"o":120100,"h":120114,"l":120064.1,"c":120114,"v":163300,"usd":1.36001813}
{"ts":1759454940000,"o":120114,"h":120159.9,"l":120120,"c":120159,"v":100900,"usd":0.83982566}
{"ts":1759455000000,"o":120159,"h":120175,"l":120151,"c":120166,"v":35200,"usd":0.2929141}
{"ts":1759455060000,"o":120166,"h":120150.1,"l":120139,"c":120139,"v":11600,"usd":0.09654856}
{"ts":1759455120000,"o":120139,"h":120140,"l":120136,"c":120136.1,"v":135600,"usd":1.12871408}
{"ts":1759455180000,"o":120136.1,"h":120140.5,"l":120110,"c":120130.5,"v":266400,"usd":2.21779113}
{"ts":1759455240000,"o":120130.5,"h":120220,"l":120131,"c":120196.2,"v":283200,"usd":2.35666156}
{"ts":1759455300000,"o":120196.2,"h":120214,"l":120194,"c":120194,"v":19100,"usd":0.15889175}
{"ts":1759455360000,"o":120194,"h":120204,"l":120061,"c":120061,"v":225300,"usd":1.87545254}
{"ts":1759455420000,"o":120061,"h":120124,"l":120061,"c":120124,"v":48700,"usd":0.40556628}
{"ts":1759455480000,"o":120124,"h":120179.9,"l":120125,"c":120165,"v":48700,"usd":0.40525161}
{"ts":1759455540000,"o":120165,"h":120179.9,"l":120159,"c":120179.9,"v":47300,"usd":0.39362309}
{"ts":1759455600000,"o":120179.9,"h":120176,"l":120092,"c":120135.2,"v":186300,"usd":1.55069258}
{"ts":1759455660000,"o":120135.2,"h":120177,"l":120136,"c":120177,"v":9100,"usd":0.07572692}
{"ts":1759455720000,"o":120177,"h":120176.9,"l":120110.2,"c":120120.1,"v":95500,"usd":0.79483065}
{"ts":1759455780000,"o":120120.1,"h":120189.5,"l":120123.9,"c":120164.9,"v":372500,"usd":3.1000601}
{"ts":1759455840000,"o":120164.9,"h":120164.9,"l":120144,"c":120144,"v":48900,"usd":0.40694283}
{"ts":1759455900000,"o":120144,"h":120163.4,"l":120137,"c":120137,"v":31500,"usd":0.2621635}
{"ts":1759455960000,"o":120137,"h":120137.1,"l":120100.1,"c":120100.1,"v":11000,"usd":0.0915691}
{"ts":1759456020000,"o":120100.1,"h":120126.3,"l":120105,"c":120105,"v":157400,"usd":1.31035419}
{"ts":1759456080000,"o":120105,"h":120126.9,"l":120105.1,"c":120113,"v":30400,"usd":0.25309381}
{"ts":1759456140000,"o":120113,"h":120113,"l":120031.2,"c":120043.7,"v":146400,"usd":1.21929026}
{"ts":1759456200000,"o":120043.7,"h":120059.9,"l":120043.8,"c":120059.9,"v":143800,"usd":1.1978622}
{"ts":1759456260000,"o":120059.9,"h":120059.9,"l":120024,"c":120033,"v":70500,"usd":0.5873261}
{"ts":1759456320000,"o":120033,"h":120059.9,"l":120032,"c":120059.9,"v":91300,"usd":0.76054672}
{"ts":1759456380000,"o":120059.9,"h":120078.2,"l":120059.9,"c":120076,"v":28900,"usd":0.24068467}
{"ts":1759456440000,"o":120076,"h":120060,"l":119952.1,"c":119988,"v":1164100,"usd":9.70309823}
{"ts":1759456500000,"o":119988,"h":120006,"l":119847.4,"c":119937.1,"v":1350500,"usd":11.26388954}
{"ts":1759456560000,"o":119937.1,"h":120000,"l":119932.4,"c":119944,"v":132500,"usd":1.1044204}
{"ts":1759456620000,"o":119944,"h":119944.9,"l":119900.1,"c":119900.1,"v":207000,"usd":1.72604082}
{"ts":1759456680000,"o":119900.1,"h":119915.6,"l":119870,"c":119911,"v":187700,"usd":1.56557435}
{"ts":1759456740000,"o":119911,"h":119911,"l":119880,"c":119882,"v":17700,"usd":0.14763045}
{"ts":1759456800000,"o":119882,"h":119929.6,"l":119897,"c":119911,"v":198100,"usd":1.65184731}
{"ts":1759456860000,"o":119911,"h":119995.3,"l":119872.7,"c":119965.1,"v":594100,"usd":4.95353118}
{"ts":1759456920000,"o":119965.1,"h":120003.9,"l":119962,"c":120003.9,"v":114500,"usd":0.95435418}
{"ts":1759456980000,"o":120003.9,"h":120004,"l":119980.4,"c":120002.2,"v":88700,"usd":0.73915861}
{"ts":1759457040000,"o":120002.2,"h":120035.2,"l":119981,"c":120015,"v":59700,"usd":0.4974274}
{"ts":1759457100000,"o":120015,"h":120032,"l":120015.1,"c":120032,"v":22000,"usd":0.18330187}
{"ts":1759457160000,"o":120032,"h":120065.9,"l":120040,"c":120050.1,"v":91800,"usd":0.7645945}
{"ts":1759457220000,"o":120050.1,"h":120050,"l":119987.4,"c":119987.4,"v":117300,"usd":0.9772794}
{"ts":1759457280000,"o":119987.4,"h":120049,"l":120012,"c":120048.9,"v":52600,"usd":0.43818879}
{"ts":1759457340000,"o":120048.9,"h":120048.9,"l":120020,"c":120033,"v":102200,"usd":0.85136486}
{"ts":1759457400000,"o":120033,"h":120052.9,"l":119985.6,"c":120032,"v":195400,"usd":1.62788725}
{"ts":1759457460000,"o":120032,"h":120126,"l":120036,"c":120126,"v":388500,"usd":3.23554826}
{"ts":1759457520000,"o":120126,"h":120169,"l":120118,"c":120118,"v":313300,"usd":2.60764488}
{"ts":1759457580000,"o":120118,"h":120114,"l":120110,"c":120113.9,"v":11500,"usd":0.09574385}
{"ts":1759457640000,"o":120113.9,"h":120114,"l":120090.1,"c":120114,"v":272400,"usd":2.26794448}
{"ts":1759457700000,"o":120114,"h":120148,"l":120100.1,"c":120148,"v":157100,"usd":1.30781749}
{"ts":1759457760000,"o":120148,"h":120208.2,"l":120176,"c":120204.1,"v":308400,"usd":2.5656768}
{"ts":1759457820000,"o":120204.1,"h":120205,"l":120184,"c":120192.5,"v":135600,"usd":1.12812931}
{"ts":1759457880000,"o":120192.5,"h":120205,"l":120150,"c":120150,"v":169200,"usd":1.40778155}
{"ts":1759457940000,"o":120150,"h":120194,"l":120121.9,"c":120194,"v":283700,"usd":2.36130796}
{"ts":1759458000000,"o":120194,"h":120199.9,"l":120160,"c":120160,"v":15200,"usd":0.12646484}
{"ts":1759458060000,"o":120160,"h":120146.5,"l":120110.1,"c":120110.1,"v":155400,"usd":1.29359977}
{"ts":1759458120000,"o":120110.1,"h":120120.1,"l":120090.1,"c":120103,"v":110000,"usd":0.91589959}
{"ts":1759458180000,"o":120103,"h":120112,"l":120071.8,"c":120112,"v":18300,"usd":0.15237575}
{"ts":1759458240000,"o":120112,"h":120119.9,"l":120012.1,"c":120023,"v":45700,"usd":0.38068734}
{"ts":1759458300000,"o":120023,"h":120070,"l":120029,"c":120070,"v":36200,"usd":0.30154016}
{"ts":1759458360000,"o":120070,"h":120083.9,"l":120052.1,"c":120067,"v":11100,"usd":0.09244753}
{"ts":1759458420000,"o":120067,"h":120080,"l":120078,"c":120078,"v":6800,"usd":0.05662951}
{"ts":1759458480000,"o":120078,"h":120060,"l":120050.1,"c":120053,"v":14200,"usd":0.11828121}
{"ts":1759458540000,"o":120053,"h":120058.9,"l":120050,"c":120050,"v":101000,"usd":0.84130337}
{"ts":1759458600000,"o":120050,"h":120050,"l":120000,"c":120029,"v":94800,"usd":0.78985581}
{"ts":1759458660000,"o":120029,"h":120042,"l":120029,"c":120042,"v":61600,"usd":0.51316149}
{"ts":1759458720000,"o":120042,"h":120041.9,"l":120010,"c":120010,"v":133500,"usd":1.11225579}
{"ts":1759458780000,"o":120010,"h":120003,"l":120000,"c":120000.1,"v":89700,"usd":0.74747943}
{"ts":1759458840000,"o":120000.1,"h":120006.9,"l":120002,"c":120006.9,"v":79600,"usd":0.66330595}
{"ts":1759458900000,"o":120006.9,"h":120032,"l":120006.9,"c":120018,"v":60700,"usd":0.50579718}
{"ts":1759458960000,"o":120018,"h":120115.4,"l":120034,"c":120034.7,"v":886300,"usd":7.38008876}
{"ts":1759459020000,"o":120034.7,"h":120039,"l":119970.9,"c":119981.2,"v":447800,"usd":3.73194162}
{"ts":1759459080000,"o":119981.2,"h":120037,"l":119971,"c":120036.9,"v":69000,"usd":0.57486345}
{"ts":1759459140000,"o":120036.9,"h":120108.3,"l":120019.9,"c":120091.8,"v":332000,"usd":2.76506929}
{"ts":1759459200000,"o":120091.8,"h":120120,"l":120085,"c":120085,"v":314900,"usd":2.62183053}
{"ts":1759459260000,"o":120085,"h":120101,"l":120087,"c":120101,"v":62200,"usd":0.51795176}
{"ts":1759459320000,"o":120101,"h":120132.7,"l":120070,"c":120070,"v":508400,"usd":4.23301294}
{"ts":1759459380000,"o":120070,"h":120132.7,"l":120071,"c":120132.7,"v":89500,"usd":0.7452591}
{"ts":1759459440000,"o":120132.7,"h":120138.9,"l":120120.1,"c":120138.9,"v":181400,"usd":1.51009243}
{"ts":1759459500000,"o":120138.9,"h":120138.9,"l":120100,"c":120103.4,"v":46300,"usd":0.38540699}
{"ts":1759459560000,"o":120103.4,"h":120099,"l":120070,"c":120070,"v":59500,"usd":0.49546433}
{"ts":1759459620000,"o":120070,"h":120099.9,"l":120076.9,"c":120078,"v":188100,"usd":1.56638461}
{"ts":1759459680000,"o":120078,"h":120078,"l":120060,"c":120060,"v":18500,"usd":0.15408046}
{"ts":1759459740000,"o":120060,"h":120139,"l":120060.1,"c":120138.9,"v":129300,"usd":1.07666221}
{"ts":1759459800000,"o":120138.9,"h":120121.9,"l":120114,"c":120114,"v":182300,"usd":1.51763807}
{"ts":1759459860000,"o":120114,"h":120144.9,"l":120122,"c":120141.1,"v":95700,"usd":0.79662678}
{"ts":1759459920000,"o":120141.1,"h":120141.1,"l":120115.3,"c":120115.3,"v":66000,"usd":0.54937441}
{"ts":1759459980000,"o":120115.3,"h":120115.2,"l":120097,"c":120097,"v":103200,"usd":0.85926337}
{"ts":1759460040000,"o":120097,"h":120120,"l":120090.1,"c":120120,"v":97900,"usd":0.81521935}
{"ts":1759460100000,"o":120120,"h":120122,"l":120096.6,"c":120122,"v":79000,"usd":0.65775299}
{"ts":1759460160000,"o":120122,"h":120237.1,"l":120140,"c":120231.9,"v":264700,"usd":2.20230219}
{"ts":1759460220000,"o":120231.9,"h":120289.9,"l":120231.9,"c":120250.1,"v":196100,"usd":1.63066381}
{"ts":1759460280000,"o":120250.1,"h":120274.3,"l":120242,"c":120242,"v":1258500,"usd":10.46569435}
{"ts":1759460340000,"o":120242,"h":120241.1,"l":120200,"c":120200.1,"v":1248600,"usd":10.38432829}
{"ts":1759460400000,"o":120200.1,"h":120217.6,"l":120177.8,"c":120217.6,"v":642700,"usd":5.34700742}
{"ts":1759460460000,"o":120217.6,"h":120241.6,"l":120198,"c":120241.6,"v":123000,"usd":1.02326692}
{"ts":1759460520000,"o":120241.6,"h":120289.2,"l":120244,"c":120278,"v":111000,"usd":0.92293935}
{"ts":1759460580000,"o":120278,"h":120328.7,"l":120281.9,"c":120328.7,"v":77200,"usd":0.6417393}
{"ts":1759460640000,"o":120328.7,"h":120427.2,"l":120338.9,"c":120412.5,"v":305800,"usd":2.53973433}
{"ts":1759460700000,"o":120412.5,"h":120439.1,"l":120381,"c":120381,"v":769800,"usd":6.39314652}
{"ts":1759460760000,"o":120381,"h":120455.6,"l":120405,"c":120420.1,"v":105500,"usd":0.8760247}
{"ts":1759460820000,"o":120420.1,"h":120431,"l":120390.1,"c":120400.9,"v":279000,"usd":2.3167671}
{"ts":1759460880000,"o":120400.9,"h":120517.8,"l":120400.9,"c":120424.2,"v":4317500,"usd":35.84524347}
{"ts":1759460940000,"o":120424.2,"h":120530,"l":120419.3,"c":120419.3,"v":1681300,"usd":13.954046}
{"ts":1759461000000,"o":120419.3,"h":120440.1,"l":120415.1,"c":120416.1,"v":93600,"usd":0.77723102}
{"ts":1759461060000,"o":120416.1,"h":120426.6,"l":120400,"c":120400,"v":40000,"usd":0.33220363}
{"ts":1759461120000,"o":120400,"h":120400,"l":120350.1,"c":120373,"v":307600,"usd":2.55551175}
{"ts":1759461180000,"o":120373,"h":120378.4,"l":120365.5,"c":120370,"v":35400,"usd":0.29409705}
{"ts":1759461240000,"o":120370,"h":120382,"l":120363,"c":120363,"v":50700,"usd":0.42116508}
{"ts":1759461300000,"o":120363,"h":120363,"l":120350,"c":120350,"v":33100,"usd":0.27500349}
{"ts":1759461360000,"o":120350,"h":120352,"l":120313,"c":120352,"v":31800,"usd":0.26427886}
{"ts":1759461420000,"o":120352,"h":120381,"l":120351.2,"c":120381,"v":243200,"usd":2.02059073}
{"ts":1759461480000,"o":120381,"h":120410,"l":120354.1,"c":120380.6,"v":118700,"usd":0.98590116}
{"ts":1759461540000,"o":120380.6,"h":120380,"l":120352.6,"c":120352.6,"v":39500,"usd":0.32817648}
{"ts":1759461600000,"o":120352.6,"h":120352.5,"l":120352.5,"c":120352.5,"v":21700,"usd":0.18030313}
{"ts":1759461660000,"o":120352.5,"h":120419.9,"l":120352.6,"c":120419.9,"v":117000,"usd":0.97189115}
{"ts":1759461720000,"o":120419.9,"h":120475.9,"l":120400,"c":120456,"v":280800,"usd":2.33115601}
{"ts":1759461780000,"o":120456,"h":120462,"l":120395.5,"c":120409.6,"v":116100,"usd":0.96411155}
{"ts":1759461840000,"o":120409.6,"h":120404.2,"l":120386.6,"c":120389.3,"v":71800,"usd":0.59634525}
{"ts":1759461900000,"o":120389.3,"h":120393.3,"l":120376.6,"c":120378.9,"v":20400,"usd":0.16944945}
{"ts":1759461960000,"o":120378.9,"h":120378.9,"l":120320,"c":120320,"v":125100,"usd":1.03938022}
{"ts":1759462020000,"o":120320,"h":120320,"l":120320,"c":120320,"v":29200,"usd":0.24268704}
{"ts":1759462080000,"o":120320,"h":120320,"l":120248.1,"c":120265.2,"v":2043200,"usd":16.98274597}
{"ts":1759462140000,"o":120265.2,"h":120287.9,"l":120238.9,"c":120238.9,"v":127800,"usd":1.06268192}
{"ts":1759462200000,"o":120238.9,"h":120250,"l":120239.5,"c":120242.2,"v":129500,"usd":1.07693823}
{"ts":1759462260000,"o":120242.2,"h":120251.9,"l":120230,"c":120230.1,"v":129700,"usd":1.07861333}
{"ts":1759462320000,"o":120230.1,"h":120230.1,"l":120230,"c":120230.1,"v":2000,"usd":0.0166348}
{"ts":1759462380000,"o":120230.1,"h":120245.3,"l":120222,"c":120245.3,"v":39600,"usd":0.32937366}
{"ts":1759462440000,"o":120245.3,"h":120268.5,"l":120245.3,"c":120268.5,"v":1837800,"usd":15.28293715}
{"ts":1759462500000,"o":120268.5,"h":120298.2,"l":120268.5,"c":120295.6,"v":99700,"usd":0.82880389}
{"ts":1759462560000,"o":120295.6,"h":120439.9,"l":120280,"c":120408,"v":1388800,"usd":11.53877479}
{"ts":1759462620000,"o":120408,"h":120403.4,"l":120370.1,"c":120384,"v":79400,"usd":0.65952107}
{"ts":1759462680000,"o":120384,"h":120394.9,"l":120379.3,"c":120379.3,"v":72300,"usd":0.60052654}
{"ts":1759462740000,"o":120379.3,"h":120439.9,"l":120373.2,"c":120416.3,"v":234400,"usd":1.94674417}
{"ts":1759462800000,"o":120416.3,"h":120476.8,"l":120409,"c":120440,"v":98900,"usd":0.82118068}
{"ts":1759462860000,"o":120440,"h":120429,"l":120377.3,"c":120404.7,"v":203000,"usd":1.68593581}
{"ts":1759462920000,"o":120404.7,"h":120420,"l":120399.1,"c":120399.1,"v":46600,"usd":0.3869824}
{"ts":1759462980000,"o":120399.1,"h":120410.8,"l":120380.1,"c":120395,"v":115300,"usd":0.95766043}
{"ts":1759463040000,"o":120395,"h":120439.9,"l":120381.3,"c":120431,"v":291400,"usd":2.4201282}
{"ts":1759463100000,"o":120431,"h":120418.6,"l":120390,"c":120390,"v":64700,"usd":0.53733066}
{"ts":1759463160000,"o":120390,"h":120390,"l":120390,"c":120390,"v":1000,"usd":0.0083063}
{"ts":1759463220000,"o":120390,"h":120407.2,"l":120391,"c":120407.2,"v":29200,"usd":0.24251299}
{"ts":1759463280000,"o":120407.2,"h":120411.3,"l":120390,"c":120400.4,"v":77700,"usd":0.64533187}
{"ts":1759463340000,"o":120400.4,"h":120400.4,"l":120359.1,"c":120380,"v":84700,"usd":0.70365807}
{"ts":1759463400000,"o":120380,"h":120364.8,"l":120356.5,"c":120356.5,"v":30500,"usd":0.2534106}
{"ts":1759463460000,"o":120356.5,"h":120356.6,"l":120321.4,"c":120327,"v":89100,"usd":0.7403198}
{"ts":1759463520000,"o":120327,"h":120357,"l":120341,"c":120356.9,"v":61800,"usd":0.513531}
{"ts":1759463580000,"o":120356.9,"h":120356.9,"l":120344.2,"c":120344.2,"v":6600,"usd":0.05484137}
{"ts":1759463640000,"o":120344.2,"h":120344.2,"l":120293.5,"c":120325,"v":60800,"usd":0.50538377}
{"ts":1759463700000,"o":120325,"h":120360.9,"l":120339.6,"c":120339.6,"v":264000,"usd":2.19356278}
{"ts":1759463760000,"o":120339.6,"h":120357.5,"l":120243.2,"c":120256,"v":254200,"usd":2.11325483}
{"ts":1759463820000,"o":120256,"h":120330,"l":120249.2,"c":120330,"v":33300,"usd":0.27681573}
{"ts":1759463880000,"o":120330,"h":120329.9,"l":120288,"c":120288,"v":6800,"usd":0.05652446}
{"ts":1759463940000,"o":120288,"h":120286,"l":120280.1,"c":120280.1,"v":52300,"usd":0.43480157}
{"ts":1759464000000,"o":120280.1,"h":120280,"l":120260.5,"c":120272,"v":71500,"usd":0.5945384}
{"ts":1759464060000,"o":120272,"h":120276,"l":120260.5,"c":120276,"v":11300,"usd":0.09396023}
{"ts":1759464120000,"o":120276,"h":120303.4,"l":120284.6,"c":120293.8,"v":55000,"usd":0.45718773}
{"ts":1759464180000,"o":120293.8,"h":120293.8,"l":120230,"c":120230,"v":94400,"usd":0.78491627}
{"ts":1759464240000,"o":120230,"h":120230.1,"l":120215.7,"c":120215.7,"v":17700,"usd":0.14722854}
{"ts":1759464300000,"o":120215.7,"h":120260,"l":120215.8,"c":120260,"v":15300,"usd":0.1272505}
{"ts":1759464360000,"o":120260,"h":120269.9,"l":120249,"c":120258,"v":12900,"usd":0.10726108}
{"ts":1759464420000,"o":120258,"h":120309,"l":120258,"c":120309,"v":16700,"usd":0.13886205}
{"ts":1759464480000,"o":120309,"h":120383.6,"l":120309,"c":120329,"v":82900,"usd":0.68878812}
{"ts":1759464540000,"o":120329,"h":120320,"l":120290,"c":120290,"v":83500,"usd":0.69413861}
{"ts":1759464600000,"o":120290,"h":120286,"l":120260.6,"c":120275.4,"v":18200,"usd":0.15132784}
{"ts":1759464660000,"o":120275.4,"h":120300,"l":120274.9,"c":120299.1,"v":99000,"usd":0.82301297}
{"ts":1759464720000,"o":120299.1,"h":120317.2,"l":120282.6,"c":120282.6,"v":58700,"usd":0.48796832}
{"ts":1759464780000,"o":120282.6,"h":120280,"l":120270,"c":120270,"v":3300,"usd":0.02743642}
{"ts":1759464840000,"o":120270,"h":120282,"l":120260.1,"c":120282,"v":12600,"usd":0.10477068}
{"ts":1759464900000,"o":120282,"h":120318.3,"l":120281.9,"c":120300,"v":17400,"usd":0.14464176}
{"ts":1759464960000,"o":120300,"h":120303.9,"l":120300,"c":120302,"v":45200,"usd":0.37571743}
{"ts":1759465020000,"o":120302,"h":120333.7,"l":120300,"c":120333.7,"v":41800,"usd":0.34744407}
{"ts":1759465080000,"o":120333.7,"h":120355,"l":120319,"c":120319,"v":171400,"usd":1.42425448}
{"ts":1759465140000,"o":120319,"h":120326,"l":120280.1,"c":120280.1,"v":22400,"usd":0.18621566}
{"ts":1759465200000,"o":120280.1,"h":120286,"l":120282.3,"c":120286,"v":11500,"usd":0.0956084}
{"ts":1759465260000,"o":120286,"h":120339.6,"l":120260.1,"c":120319.6,"v":61100,"usd":0.50787063}
{"ts":1759465320000,"o":120319.6,"h":120319,"l":120303.9,"c":120303.9,"v":1400,"usd":0.01163622}
{"ts":1759465380000,"o":120303.9,"h":120303.9,"l":120282.4,"c":120282.4,"v":63700,"usd":0.52952119}
{"ts":1759465440000,"o":120282.4,"h":120286,"l":120282.6,"c":120286,"v":1100,"usd":0.00914493}
{"ts":1759465500000,"o":120286,"h":120297.3,"l":120276.5,"c":120276.5,"v":27700,"usd":0.23026942}
{"ts":1759465560000,"o":120276.5,"h":120270,"l":120250.1,"c":120250.1,"v":4800,"usd":0.0399129}
{"ts":1759465620000,"o":120250.1,"h":120250.1,"l":120215.8,"c":120243.8,"v":168700,"usd":1.40302471}
{"ts":1759465680000,"o":120243.8,"h":120289,"l":120252,"c":120289,"v":15500,"usd":0.12887856}
{"ts":1759465740000,"o":120289,"h":120300,"l":120260.1,"c":120266,"v":7100,"usd":0.05902513}
{"ts":1759465800000,"o":120266,"h":120266,"l":120266,"c":120266,"v":0,"usd":0}
{"ts":1759465860000,"o":120266,"h":120256,"l":120215.7,"c":120215.7,"v":102100,"usd":0.84922163}
{"ts":1759465920000,"o":120215.7,"h":120215.8,"l":120177.9,"c":120177.9,"v":207000,"usd":1.72226493}
{"ts":1759465980000,"o":120177.9,"h":120178,"l":120177.9,"c":120178,"v":2200,"usd":0.0183062}
{"ts":1759466040000,"o":120178,"h":120177.9,"l":120123.3,"c":120158.1,"v":2006400,"usd":16.69555196}
{"ts":1759466100000,"o":120158.1,"h":120179,"l":120159,"c":120174.3,"v":30300,"usd":0.25212796}
{"ts":1759466160000,"o":120174.3,"h":120158.2,"l":120107.6,"c":120107.6,"v":48700,"usd":0.40535489}
{"ts":1759466220000,"o":120107.6,"h":120130,"l":120116.6,"c":120130,"v":2200,"usd":0.01831395}
{"ts":1759466280000,"o":120130,"h":120130,"l":120129.9,"c":120129.9,"v":12600,"usd":0.10488618}
{"ts":1759466340000,"o":120129.9,"h":120130,"l":120096.1,"c":120096.1,"v":23600,"usd":0.19649763}
{"ts":1759466400000,"o":120096.1,"h":120096.9,"l":120069.6,"c":120069.6,"v":50200,"usd":0.41802555}
{"ts":1759466460000,"o":120069.6,"h":120079.9,"l":120061.5,"c":120061.6,"v":57300,"usd":0.47721062}
{"ts":1759466520000,"o":120061.6,"h":120080,"l":120057.2,"c":120080,"v":108900,"usd":0.90694902}
{"ts":1759466580000,"o":120080,"h":120109.4,"l":120079.9,"c":120109.4,"v":254100,"usd":2.1159026}
{"ts":1759466640000,"o":120109.4,"h":120109.4,"l":120080,"c":120081,"v":59500,"usd":0.49543478}
{"ts":1759466700000,"o":120081,"h":120097.1,"l":120086.4,"c":120097,"v":12200,"usd":0.10159236}
{"ts":1759466760000,"o":120097,"h":120114.5,"l":120097,"c":120097,"v":142800,"usd":1.18891827}
{"ts":1759466820000,"o":120097,"h":120120,"l":120097,"c":120120,"v":1808900,"usd":15.0603636}
{"ts":1759466880000,"o":120120,"h":120120,"l":120120,"c":120120,"v":500,"usd":0.0041625}
{"ts":1759466940000,"o":120120,"h":120218.4,"l":120120,"c":120185.6,"v":1188000,"usd":9.88368691}
{"ts":1759467000000,"o":120185.6,"h":120229.9,"l":120195,"c":120212.6,"v":454800,"usd":3.78312098}
{"ts":1759467060000,"o":120212.6,"h":120212.6,"l":120200,"c":120200,"v":2000,"usd":0.01663765}
{"ts":1759467120000,"o":120200,"h":120200.1,"l":120141.2,"c":120141.2,"v":176000,"usd":1.46454934}
{"ts":1759467180000,"o":120141.2,"h":120160,"l":120148.4,"c":120159.9,"v":26900,"usd":0.2238879}
{"ts":1759467240000,"o":120159.9,"h":120159.9,"l":120148,"c":120148,"v":55600,"usd":0.46272592}
{"ts":1759467300000,"o":120148,"h":120148.1,"l":120148,"c":120148,"v":2500,"usd":0.02080775}
{"ts":1759467360000,"o":120148,"h":120140,"l":120110,"c":120110,"v":90200,"usd":0.75096572}
{"ts":1759467420000,"o":120110,"h":120132,"l":120100,"c":120120.1,"v":86700,"usd":0.72187792}
{"ts":1759467480000,"o":120120.1,"h":120124,"l":120105.5,"c":120105.5,"v":15800,"usd":0.13153778}
{"ts":1759467540000,"o":120105.5,"h":120105.6,"l":120101,"c":120101,"v":13800,"usd":0.11490249}
{"ts":1759467600000,"o":120101,"h":120101.1,"l":120100,"c":120100,"v":21200,"usd":0.17651843}
{"ts":1759467660000,"o":120100,"h":120131.1,"l":120100.1,"c":120107.5,"v":17200,"usd":0.14320961}
{"ts":1759467720000,"o":120107.5,"h":120107.4,"l":120080,"c":120080,"v":6300,"usd":0.05245707}
{"ts":1759467780000,"o":120080,"h":120080,"l":120060.1,"c":120060.1,"v":3200,"usd":0.0266509}
{"ts":1759467840000,"o":120060.1,"h":120060,"l":119971.1,"c":120026,"v":5008400,"usd":41.73168261}
{"ts":1759467900000,"o":120026,"h":120029.9,"l":119979.5,"c":119979.5,"v":235200,"usd":1.95971729}
{"ts":1759467960000,"o":119979.5,"h":120056.8,"l":119990.1,"c":120056.8,"v":371000,"usd":3.09165306}
{"ts":1759468020000,"o":120056.8,"h":120057.2,"l":120042,"c":120057,"v":65300,"usd":0.54391792}
{"ts":1759468080000,"o":120057,"h":120043.1,"l":120041.1,"c":120041.1,"v":2900,"usd":0.02415819}
{"ts":1759468140000,"o":120041.1,"h":120041,"l":120020,"c":120020,"v":77500,"usd":0.64563931}
{"ts":1759468200000,"o":120020,"h":120001.1,"l":120001.1,"c":120001.1,"v":500,"usd":0.00416665}
{"ts":1759468260000,"o":120001.1,"h":120001.1,"l":119996,"c":119996,"v":203200,"usd":1.69334021}
{"ts":1759468320000,"o":119996,"h":119996.1,"l":119996,"c":119996.1,"v":12100,"usd":0.10083656}
{"ts":1759468380000,"o":119996.1,"h":119996.1,"l":119996,"c":119996.1,"v":1400,"usd":0.01166704}
{"ts":1759468440000,"o":119996.1,"h":120002,"l":119996.1,"c":120002,"v":19500,"usd":0.1625047}
{"ts":1759468500000,"o":120002,"h":120067.2,"l":120007.3,"c":120067.2,"v":43000,"usd":0.35821185}
{"ts":1759468560000,"o":120067.2,"h":120073.4,"l":120023,"c":120023.1,"v":148400,"usd":1.23621689}
{"ts":1759468620000,"o":120023.1,"h":120060,"l":120023,"c":120060,"v":15400,"usd":0.12830403}
{"ts":1759468680000,"o":120060,"h":120059.9,"l":120030.1,"c":120036.6,"v":7600,"usd":0.06331094}
{"ts":1759468740000,"o":120036.6,"h":120081.3,"l":120047,"c":120081.3,"v":49800,"usd":0.41478581}
{"ts":1759468800000,"o":120081.3,"h":120084.6,"l":120081,"c":120081,"v":20300,"usd":0.16904835}
{"ts":1759468860000,"o":120081,"h":120060,"l":120050.1,"c":120050.1,"v":3000,"usd":0.0249884}
{"ts":1759468920000,"o":120050.1,"h":120050,"l":120048,"c":120048,"v":12500,"usd":0.1041238}
{"ts":1759468980000,"o":120048,"h":120048.1,"l":120048,"c":120048,"v":1100,"usd":0.009163}
{"ts":1759469040000,"o":120048,"h":120072,"l":120048,"c":120072,"v":103600,"usd":0.86297677}
{"ts":1759469100000,"o":120072,"h":120095.4,"l":120064.8,"c":120064.8,"v":23900,"usd":0.19902416}
{"ts":1759469160000,"o":120064.8,"h":120074.5,"l":120044.1,"c":120044.1,"v":32000,"usd":0.26652522}
{"ts":1759469220000,"o":120044.1,"h":120051,"l":120036,"c":120036,"v":8800,"usd":0.07330774}
{"ts":1759469280000,"o":120036,"h":120085.2,"l":120036.1,"c":120071,"v":229900,"usd":1.91454825}
{"ts":1759469340000,"o":120071,"h":120073,"l":120073,"c":120073,"v":500,"usd":0.00416415}
{"ts":1759469400000,"o":120073,"h":120077,"l":120060.1,"c":120060.1,"v":34500,"usd":0.28732115}
{"ts":1759469460000,"o":120060.1,"h":120060,"l":120050.1,"c":120051,"v":4200,"usd":0.03498418}
{"ts":1759469520000,"o":120051,"h":120060.1,"l":120052,"c":120060.1,"v":80500,"usd":0.67050105}
{"ts":1759469580000,"o":120060.1,"h":120069.5,"l":120011.7,"c":120013,"v":2156400,"usd":17.96434282}
{"ts":1759469640000,"o":120013,"h":120030.3,"l":120013,"c":120030.3,"v":8400,"usd":0.0699892}
{"ts":1759469700000,"o":120030.3,"h":120039.9,"l":120039.9,"c":120039.9,"v":800,"usd":0.00666448}
{"ts":1759469760000,"o":120039.9,"h":120040,"l":120006.7,"c":120006.7,"v":48100,"usd":0.40074215}
{"ts":1759469820000,"o":120006.7,"h":120006.7,"l":120006.7,"c":120006.7,"v":1600,"usd":0.01333264}
{"ts":1759469880000,"o":120006.7,"h":120003.1,"l":120003,"c":120003,"v":3200,"usd":0.02666592}
{"ts":1759469940000,"o":120003,"h":120003,"l":119968.4,"c":119968.4,"v":173300,"usd":1.44426847}
{"ts":1759470000000,"o":119968.4,"h":119973.6,"l":119955.4,"c":119960,"v":121300,"usd":1.01112891}
{"ts":1759470060000,"o":119960,"h":119960.1,"l":119960,"c":119960,"v":6600,"usd":0.05501826}
{"ts":1759470120000,"o":119960,"h":119959,"l":119900.1,"c":119926.1,"v":243500,"usd":2.03023197}
{"ts":1759470180000,"o":119926.1,"h":119918.9,"l":119880.1,"c":119910.1,"v":135000,"usd":1.12608753}
{"ts":1759470240000,"o":119910.1,"h":119910.9,"l":119889.3,"c":119889.3,"v":11200,"usd":0.09341138}
{"ts":1759470300000,"o":119889.3,"h":119908.2,"l":119889.4,"c":119895,"v":12900,"usd":0.10759495}
{"ts":1759470360000,"o":119895,"h":119894.9,"l":119892,"c":119892,"v":4800,"usd":0.0400355}
{"ts":1759470420000,"o":119892,"h":119892.1,"l":119892.1,"c":119892.1,"v":24400,"usd":0.20351552}
{"ts":1759470480000,"o":119892.1,"h":119892,"l":119872.9,"c":119877.6,"v":30200,"usd":0.25191424}
{"ts":1759470540000,"o":119877.6,"h":119896,"l":119888.1,"c":119888.1,"v":18100,"usd":0.15097266}
{"ts":1759470600000,"o":119888.1,"h":119888,"l":119858.6,"c":119858.7,"v":49300,"usd":0.41130109}
{"ts":1759470660000,"o":119858.7,"h":119884.8,"l":119796,"c":119884.8,"v":458200,"usd":3.823693}
{"ts":1759470720000,"o":119884.8,"h":119927.9,"l":119879,"c":119879,"v":1953600,"usd":16.29414368}
{"ts":1759470780000,"o":119879,"h":119903.8,"l":119806.9,"c":119828.1,"v":707800,"usd":5.9048591}
{"ts":1759470840000,"o":119828.1,"h":119927.9,"l":119824.1,"c":119880,"v":521800,"usd":4.35339675}
{"ts":1759470900000,"o":119880,"h":119939.9,"l":119890.1,"c":119939.9,"v":435400,"usd":3.63130169}
{"ts":1759470960000,"o":119939.9,"h":119952.4,"l":119921.2,"c":119952.3,"v":13400,"usd":0.11172447}
{"ts":1759471020000,"o":119952.3,"h":119952.4,"l":119952.3,"c":119952.4,"v":8700,"usd":0.07252842}
{"ts":1759471080000,"o":119952.4,"h":119974.9,"l":119934,"c":119971,"v":47800,"usd":0.39846637}
{"ts":1759471140000,"o":119971,"h":119956.4,"l":119956.4,"c":119956.4,"v":5000,"usd":0.041682}
{"ts":1759471200000,"o":119956.4,"h":119975,"l":119958,"c":119974.9,"v":7200,"usd":0.06001412}
{"ts":1759471260000,"o":119974.9,"h":119974.9,"l":119940.1,"c":119940.1,"v":80700,"usd":0.67264701}
{"ts":1759471320000,"o":119940.1,"h":119940.1,"l":119930,"c":119930,"v":45400,"usd":0.37852302}
{"ts":1759471380000,"o":119930,"h":119930,"l":119905,"c":119910,"v":13100,"usd":0.10924204}
{"ts":1759471440000,"o":119910,"h":119913.9,"l":119823.3,"c":119850,"v":761300,"usd":6.34962501}
{"ts":1759471500000,"o":119850,"h":119965.6,"l":119860,"c":119965.6,"v":30100,"usd":0.25100168}
{"ts":1759471560000,"o":119965.6,"h":119965.5,"l":119940.1,"c":119960.5,"v":271500,"usd":2.26353902}
{"ts":1759471620000,"o":119960.5,"h":119999,"l":119966.2,"c":119983,"v":219400,"usd":1.82855026}
{"ts":1759471680000,"o":119983,"h":120011.3,"l":119951.7,"c":119951.7,"v":82400,"usd":0.68673695}
{"ts":1759471740000,"o":119951.7,"h":119953,"l":119952,"c":119953,"v":5900,"usd":0.04918599}
{"ts":1759471800000,"o":119953,"h":119971.9,"l":119952.1,"c":119971.8,"v":110700,"usd":0.92275601}
{"ts":1759471860000,"o":119971.8,"h":119973,"l":119960.1,"c":119973,"v":117100,"usd":0.9761265}
{"ts":1759471920000,"o":119973,"h":119992,"l":119976,"c":119992,"v":6600,"usd":0.05500596}
{"ts":1759471980000,"o":119992,"h":120040,"l":120002,"c":120040,"v":6600,"usd":0.05499151}
{"ts":1759472040000,"o":120040,"h":120119.9,"l":120060,"c":120096.3,"v":40400,"usd":0.33637293}
{"ts":1759472100000,"o":120096.3,"h":120100,"l":120066.9,"c":120081.6,"v":40700,"usd":0.33894797}
{"ts":1759472160000,"o":120081.6,"h":120081.6,"l":120034.1,"c":120034.1,"v":89300,"usd":0.74371069}
{"ts":1759472220000,"o":120034.1,"h":120038,"l":120034.1,"c":120038,"v":7100,"usd":0.0591497}
{"ts":1759472280000,"o":120038,"h":120074.4,"l":120058.3,"c":120074.4,"v":3600,"usd":0.02998397}
{"ts":1759472340000,"o":120074.4,"h":120099.9,"l":120074.5,"c":120076,"v":49700,"usd":0.4138816}
{"ts":1759472400000,"o":120076,"h":120072,"l":120050,"c":120050,"v":5700,"usd":0.04747507}
{"ts":1759472460000,"o":120050,"h":120075,"l":120006.8,"c":120075,"v":226900,"usd":1.89013421}
{"ts":1759472520000,"o":120075,"h":120075,"l":120071,"c":120071.1,"v":5500,"usd":0.04580497}
{"ts":1759472580000,"o":120071.1,"h":120071.1,"l":120043.7,"c":120043.7,"v":77300,"usd":0.64379488}
{"ts":1759472640000,"o":120043.7,"h":120071.9,"l":120030,"c":120030,"v":18100,"usd":0.15076602}
{"ts":1759472700000,"o":120030,"h":120030,"l":120002,"c":120002,"v":3700,"usd":0.03082846}
{"ts":1759472760000,"o":120002,"h":120024,"l":120002.9,"c":120023.9,"v":3900,"usd":0.03249777}
{"ts":1759472820000,"o":120023.9,"h":120025,"l":120014.9,"c":120024.9,"v":4200,"usd":0.03499341}
{"ts":1759472880000,"o":120024.9,"h":120025,"l":120024.9,"c":120025,"v":300,"usd":0.00249948}
{"ts":1759472940000,"o":120025,"h":120025,"l":120024.9,"c":120025,"v":900,"usd":0.00749844}
{"ts":1759473000000,"o":120025,"h":120025,"l":120024.9,"c":120025,"v":500,"usd":0.0041658}
{"ts":1759473060000,"o":120025,"h":120025,"l":120024,"c":120024,"v":17400,"usd":0.14496994}
{"ts":1759473120000,"o":120024,"h":120039.9,"l":120009.3,"c":120039.9,"v":14800,"usd":0.12330835}
{"ts":1759473180000,"o":120039.9,"h":120058.3,"l":120040,"c":120040.2,"v":31700,"usd":0.26404212}
{"ts":1759473240000,"o":120040.2,"h":120041.2,"l":120010.1,"c":120014,"v":58200,"usd":0.48483863}
{"ts":1759473300000,"o":120014,"h":120013.9,"l":120004,"c":120004,"v":84900,"usd":0.70747795}
{"ts":1759473360000,"o":120004,"h":120035.6,"l":120004.2,"c":120023.8,"v":25100,"usd":0.20915384}
{"ts":1759473420000,"o":120023.8,"h":120026.1,"l":120023.8,"c":120026.1,"v":1200,"usd":0.00999786}
{"ts":1759473480000,"o":120026.1,"h":120026,"l":120002,"c":120023.7,"v":89400,"usd":0.74484954}
{"ts":1759473540000,"o":120023.7,"h":120023.7,"l":120023.6,"c":120023.7,"v":400,"usd":0.00333268}
{"ts":1759473600000,"o":120023.7,"h":120023.7,"l":120023.6,"c":120023.7,"v":5300,"usd":0.04415801}
{"ts":1759473660000,"o":120023.7,"h":120040,"l":120002.9,"c":120002.9,"v":129200,"usd":1.07637443}
{"ts":1759473720000,"o":120002.9,"h":120002.9,"l":119965.6,"c":119975.5,"v":73100,"usd":0.60919277}
{"ts":1759473780000,"o":119975.5,"h":119975.5,"l":119966,"c":119966.1,"v":37800,"usd":0.31506328}
{"ts":1759473840000,"o":119966.1,"h":119975.6,"l":119966,"c":119975.5,"v":39400,"usd":0.32840042}
{"ts":1759473900000,"o":119975.5,"h":119975.1,"l":119975,"c":119975,"v":11800,"usd":0.09835418}
{"ts":1759473960000,"o":119975,"h":119975.1,"l":119951,"c":119951,"v":92600,"usd":0.77189667}
{"ts":1759474020000,"o":119951,"h":119961.7,"l":119951,"c":119961.7,"v":10000,"usd":0.08336578}
{"ts":1759474080000,"o":119961.7,"h":119980,"l":119962.4,"c":119962.4,"v":27700,"usd":0.23087331}
{"ts":1759474140000,"o":119962.4,"h":119966.1,"l":119940,"c":119940,"v":89300,"usd":0.74440872}
{"ts":1759474200000,"o":119940,"h":119958.3,"l":119940.1,"c":119949.9,"v":28100,"usd":0.23427335}
{"ts":1759474260000,"o":119949.9,"h":119950,"l":119900.1,"c":119921,"v":304700,"usd":2.54057531}
{"ts":1759474320000,"o":119921,"h":119907.3,"l":119823.4,"c":119832.2,"v":562200,"usd":4.69162727}
{"ts":1759474380000,"o":119832.2,"h":119856.7,"l":119823.4,"c":119851,"v":711600,"usd":5.93860336}
{"ts":1759474440000,"o":119851,"h":119877.9,"l":119838.9,"c":119877.9,"v":334600,"usd":2.79152785}
{"ts":1759474500000,"o":119877.9,"h":119897.1,"l":119875.1,"c":119886,"v":150500,"usd":1.25525846}
{"ts":1759474560000,"o":119886,"h":119900,"l":119870,"c":119900,"v":357200,"usd":2.97972567}
{"ts":1759474620000,"o":119900,"h":119912,"l":119899.9,"c":119911.9,"v":4300,"usd":0.03586046}
{"ts":1759474680000,"o":119911.9,"h":119912,"l":119911.9,"c":119911.9,"v":104600,"usd":0.87230153}
{"ts":1759474740000,"o":119911.9,"h":119916,"l":119911.9,"c":119915.9,"v":58200,"usd":0.48535305}
{"ts":1759474800000,"o":119915.9,"h":119971.6,"l":119916,"c":119971.5,"v":147600,"usd":1.23068461}
{"ts":1759474860000,"o":119971.5,"h":120033.9,"l":119971.6,"c":120033.9,"v":709200,"usd":5.91085428}
{"ts":1759474920000,"o":120033.9,"h":120054,"l":120041,"c":120054,"v":16400,"usd":0.13660646}
{"ts":1759474980000,"o":120054,"h":120054,"l":120010.1,"c":120010.1,"v":160800,"usd":1.33969938}
{"ts":1759475040000,"o":120010.1,"h":120010,"l":119984.9,"c":119984.9,"v":25700,"usd":0.21416415}
{"ts":1759475100000,"o":119984.9,"h":119980,"l":119950,"c":119975.8,"v":209700,"usd":1.74795029}
{"ts":1759475160000,"o":119975.8,"h":119952.3,"l":119900,"c":119919.5,"v":27200,"usd":0.22683867}
{"ts":1759475220000,"o":119919.5,"h":119950,"l":119919.5,"c":119948,"v":101500,"usd":0.8461992}
{"ts":1759475280000,"o":119948,"h":119920.2,"l":119870.1,"c":119880,"v":25000,"usd":0.20850758}
{"ts":1759475340000,"o":119880,"h":119880,"l":119833,"c":119833,"v":46600,"usd":0.38878519}
{"ts":1759475400000,"o":119833,"h":119850,"l":119823.6,"c":119836.8,"v":154500,"usd":1.2893469}
{"ts":1759475460000,"o":119836.8,"h":119866.9,"l":119836.9,"c":119857.1,"v":21400,"usd":0.17854608}
{"ts":1759475520000,"o":119857.1,"h":119900,"l":119857.1,"c":119899.9,"v":6300,"usd":0.0525477}
{"ts":1759475580000,"o":119899.9,"h":119919.9,"l":119880.3,"c":119919.8,"v":24300,"usd":0.20267568}
{"ts":1759475640000,"o":119919.8,"h":119939.9,"l":119916.4,"c":119916.4,"v":19100,"usd":0.15926155}
{"ts":1759475700000,"o":119916.4,"h":119916.4,"l":119914,"c":119914,"v":13100,"usd":0.10924246}
{"ts":1759475760000,"o":119914,"h":119936.4,"l":119901.1,"c":119901.1,"v":17300,"usd":0.14426161}
{"ts":1759475820000,"o":119901.1,"h":119939.9,"l":119901.1,"c":119939.9,"v":12100,"usd":0.10089997}
{"ts":1759475880000,"o":119939.9,"h":119940,"l":119901,"c":119901,"v":18300,"usd":0.1525789}
{"ts":1759475940000,"o":119901,"h":119929.7,"l":119901.1,"c":119916.1,"v":904900,"usd":7.54695737}
{"ts":1759476000000,"o":119916.1,"h":119900,"l":119889,"c":119889,"v":2300,"usd":0.01918321}
{"ts":1759476060000,"o":119889,"h":119881.4,"l":119880.2,"c":119881.4,"v":7700,"usd":0.06423099}
{"ts":1759476120000,"o":119881.4,"h":119905.4,"l":119876.9,"c":119876.9,"v":43100,"usd":0.35946967}
{"ts":1759476180000,"o":119876.9,"h":119873,"l":119840.9,"c":119864.9,"v":21000,"usd":0.17520009}
{"ts":1759476240000,"o":119864.9,"h":119900,"l":119871,"c":119878.8,"v":29700,"usd":0.24772919}
{"ts":1759476300000,"o":119878.8,"h":119870.9,"l":119870,"c":119870,"v":900,"usd":0.00750812}
{"ts":1759476360000,"o":119870,"h":119874.9,"l":119860.1,"c":119874.9,"v":8700,"usd":0.07257907}
{"ts":1759476420000,"o":119874.9,"h":119897.9,"l":119850.1,"c":119854.6,"v":192500,"usd":1.60583066}
{"ts":1759476480000,"o":119854.6,"h":119881,"l":119850.1,"c":119862.1,"v":21100,"usd":0.17602195}
{"ts":1759476540000,"o":119862.1,"h":119862.1,"l":119836,"c":119836,"v":110700,"usd":0.92367975}
{"ts":1759476600000,"o":119836,"h":119834,"l":119826.8,"c":119826.8,"v":32800,"usd":0.27371502}
{"ts":1759476660000,"o":119826.8,"h":119849.5,"l":119823.7,"c":119849.3,"v":447800,"usd":3.73701552}
{"ts":1759476720000,"o":119849.3,"h":119852,"l":119849.5,"c":119852,"v":7600,"usd":0.06341278}
{"ts":1759476780000,"o":119852,"h":119868.2,"l":119800,"c":119800,"v":1246400,"usd":10.4011361}
{"ts":1759476840000,"o":119800,"h":119810,"l":119800.1,"c":119810,"v":77100,"usd":0.64352684}
{"ts":1759476900000,"o":119810,"h":119829.9,"l":119810,"c":119829.9,"v":3000,"usd":0.02503728}
{"ts":1759476960000,"o":119829.9,"h":119821.8,"l":119821.8,"c":119821.8,"v":97700,"usd":0.81537489}
{"ts":1759477020000,"o":119821.8,"h":119821.8,"l":119730,"c":119730.1,"v":184700,"usd":1.5420365}
{"ts":1759477080000,"o":119730.1,"h":119760.2,"l":119730,"c":119748.9,"v":142900,"usd":1.19329114}
{"ts":1759477140000,"o":119748.9,"h":119748.6,"l":119710,"c":119710,"v":69700,"usd":0.58211807}
{"ts":1759477200000,"o":119710,"h":119716.3,"l":119700.2,"c":119716.3,"v":99000,"usd":0.82702808}
{"ts":1759477260000,"o":119716.3,"h":119760,"l":119705.2,"c":119759.9,"v":276500,"usd":2.30910901}
{"ts":1759477320000,"o":119759.9,"h":119793.9,"l":119723.9,"c":119780.5,"v":170800,"usd":1.42620929}
{"ts":1759477380000,"o":119780.5,"h":119770.8,"l":119710.1,"c":119710.1,"v":23200,"usd":0.19372893}
{"ts":1759477440000,"o":119710.1,"h":119719.9,"l":119666.1,"c":119700.2,"v":950900,"usd":7.9443755}
{"ts":1759477500000,"o":119700.2,"h":119706.7,"l":119700.1,"c":119702,"v":156800,"usd":1.30988779}
{"ts":1759477560000,"o":119702,"h":119770.6,"l":119694.9,"c":119749.9,"v":401300,"usd":3.35120165}
{"ts":1759477620000,"o":119749.9,"h":119773.6,"l":119730.1,"c":119730.1,"v":208600,"usd":1.74168673}
{"ts":1759477680000,"o":119730.1,"h":119777.6,"l":119730,"c":119777.6,"v":125900,"usd":1.05121599}
{"ts":1759477740000,"o":119777.6,"h":119793.7,"l":119760.1,"c":119760.1,"v":155400,"usd":1.29738726}
{"ts":1759477800000,"o":119760.1,"h":119782,"l":119760.1,"c":119776,"v":131800,"usd":1.10036437}
{"ts":1759477860000,"o":119776,"h":119784.6,"l":119750.1,"c":119750.1,"v":221100,"usd":1.84616206}
{"ts":1759477920000,"o":119750.1,"h":119759.9,"l":119740,"c":119740,"v":90900,"usd":0.75907275}
{"ts":1759477980000,"o":119740,"h":119747.9,"l":119730.1,"c":119738.7,"v":3600,"usd":0.03006396}
{"ts":1759478040000,"o":119738.7,"h":119730.1,"l":119730,"c":119730,"v":40500,"usd":0.33826005}
{"ts":1759478100000,"o":119730,"h":119720,"l":119690,"c":119690,"v":58900,"usd":0.49203424}
{"ts":1759478160000,"o":119690,"h":119690,"l":119670,"c":119690,"v":187500,"usd":1.56672407}
{"ts":1759478220000,"o":119690,"h":119739.9,"l":119700,"c":119726.1,"v":217900,"usd":1.82008152}
{"ts":1759478280000,"o":119726.1,"h":119707.3,"l":119705.8,"c":119707.2,"v":19300,"usd":0.16122823}
{"ts":1759478340000,"o":119707.2,"h":119724.4,"l":119707.3,"c":119722.9,"v":84100,"usd":0.70245386}
{"ts":1759478400000,"o":119722.9,"h":119716.3,"l":119690,"c":119690,"v":8400,"usd":0.07017733}
{"ts":1759478460000,"o":119690,"h":119716,"l":119680,"c":119716,"v":11900,"usd":0.09942829}
{"ts":1759478520000,"o":119716,"h":119773.2,"l":119736.1,"c":119773.2,"v":2323500,"usd":19.40390896}
{"ts":1759478580000,"o":119773.2,"h":119768.2,"l":119738.1,"c":119738.1,"v":133000,"usd":1.11060866}
{"ts":1759478640000,"o":119738.1,"h":119730,"l":119700.1,"c":119720,"v":60100,"usd":0.50202656}
{"ts":1759478700000,"o":119720,"h":119759.7,"l":119720.1,"c":119759.7,"v":92300,"usd":0.77094561}
{"ts":1759478760000,"o":119759.7,"h":119759.7,"l":119739.8,"c":119739.8,"v":111700,"usd":0.93272268}
{"ts":1759478820000,"o":119739.8,"h":119753.6,"l":119739.8,"c":119753.6,"v":19900,"usd":0.16619133}
{"ts":1759478880000,"o":119753.6,"h":119759.9,"l":119720,"c":119720.1,"v":153600,"usd":1.28262602}
{"ts":1759478940000,"o":119720.1,"h":119753,"l":119683.9,"c":119684,"v":322700,"usd":2.69539686}
{"ts":1759479000000,"o":119684,"h":119684.1,"l":119606.2,"c":119657.6,"v":2805600,"usd":23.44697103}
{"ts":1759479060000,"o":119657.6,"h":119657.7,"l":119610.4,"c":119617.3,"v":192700,"usd":1.61064097}
{"ts":1759479120000,"o":119617.3,"h":119628.4,"l":119580.2,"c":119600.1,"v":750400,"usd":6.2747429}
{"ts":1759479180000,"o":119600.1,"h":119626.8,"l":119613.2,"c":119626.8,"v":20800,"usd":0.17387394}
{"ts":1759479240000,"o":119626.8,"h":119626.7,"l":119601.1,"c":119601.2,"v":53500,"usd":0.44724858}
{"ts":1759479300000,"o":119601.2,"h":119601.1,"l":119525.2,"c":119550.1,"v":1272400,"usd":10.64234142}
{"ts":1759479360000,"o":119550.1,"h":119550,"l":119489.6,"c":119517.9,"v":440700,"usd":3.6874869}
{"ts":1759479420000,"o":119517.9,"h":119517.9,"l":119315.7,"c":119382.1,"v":2725700,"usd":22.83252264}
{"ts":1759479480000,"o":119382.1,"h":119404.7,"l":119292.6,"c":119325.9,"v":1509000,"usd":12.64412455}
{"ts":1759479540000,"o":119325.9,"h":119343.5,"l":119295.7,"c":119343.5,"v":293200,"usd":2.45731557}
{"ts":1759479600000,"o":119343.5,"h":119380,"l":119328.6,"c":119380,"v":278400,"usd":2.33247289}
{"ts":1759479660000,"o":119380,"h":119489.9,"l":119380,"c":119482,"v":907300,"usd":7.59669955}
{"ts":1759479720000,"o":119482,"h":119587.4,"l":119482.1,"c":119587.4,"v":158400,"usd":1.32508792}
{"ts":1759479780000,"o":119587.4,"h":119587.4,"l":119525.8,"c":119540,"v":695100,"usd":5.81281896}
{"ts":1759479840000,"o":119540,"h":119526.9,"l":119484.4,"c":119520,"v":57400,"usd":0.48032508}
{"ts":1759479900000,"o":119520,"h":119563.4,"l":119520,"c":119556,"v":182400,"usd":1.52564696}
{"ts":1759479960000,"o":119556,"h":119582.5,"l":119555.9,"c":119582.4,"v":303200,"usd":2.53565086}
{"ts":1759480020000,"o":119582.4,"h":119620,"l":119582.5,"c":119619.9,"v":1924400,"usd":16.09184436}
{"ts":1759480080000,"o":119619.9,"h":119669.9,"l":119620,"c":119669.9,"v":215900,"usd":1.8041543}
{"ts":1759480140000,"o":119669.9,"h":119669.9,"l":119639.9,"c":119668.7,"v":138300,"usd":1.15590645}
{"ts":1759480200000,"o":119668.7,"h":119700,"l":119660.1,"c":119700,"v":268800,"usd":2.24598113}
{"ts":1759480260000,"o":119700,"h":119718.1,"l":119681.7,"c":119707.3,"v":164600,"usd":1.37492975}
{"ts":1759480320000,"o":119707.3,"h":119758.6,"l":119717.9,"c":119717.9,"v":534200,"usd":4.4613051}
{"ts":1759480380000,"o":119717.9,"h":119753.4,"l":119721,"c":119753.4,"v":93000,"usd":0.77659837}
{"ts":1759480440000,"o":119753.4,"h":119743.5,"l":119696.4,"c":119743.5,"v":244900,"usd":2.04535476}
{"ts":1759480500000,"o":119743.5,"h":119860.4,"l":119760,"c":119829,"v":674800,"usd":5.63151593}
{"ts":1759480560000,"o":119829,"h":119892.7,"l":119829,"c":119892.7,"v":70700,"usd":0.58987785}
{"ts":1759480620000,"o":119892.7,"h":119911.5,"l":119843.2,"c":119879.9,"v":314600,"usd":2.62414224}
{"ts":1759480680000,"o":119879.9,"h":119879.9,"l":119861,"c":119879.9,"v":290400,"usd":2.42259888}
{"ts":1759480740000,"o":119879.9,"h":119955.1,"l":119880,"c":119916.8,"v":408800,"usd":3.40881415}
{"ts":1759480800000,"o":119916.8,"h":119916.8,"l":119880.2,"c":119902.1,"v":85000,"usd":0.70891231}
{"ts":1759480860000,"o":119902.1,"h":119887.6,"l":119853.2,"c":119879.9,"v":66500,"usd":0.55479121}
{"ts":1759480920000,"o":119879.9,"h":119959.9,"l":119879.9,"c":119940.4,"v":184500,"usd":1.53870073}
{"ts":1759480980000,"o":119940.4,"h":119959.9,"l":119959.7,"c":119959.9,"v":124200,"usd":1.03534362}
{"ts":1759481040000,"o":119959.9,"h":119960,"l":119924.9,"c":119924.9,"v":159500,"usd":1.3297178}
{"ts":1759481100000,"o":119924.9,"h":119951.8,"l":119924.8,"c":119928.2,"v":184800,"usd":1.54085731}
{"ts":1759481160000,"o":119928.2,"h":119939.5,"l":119924.3,"c":119939.5,"v":2800,"usd":0.02334742}
{"ts":1759481220000,"o":119939.5,"h":119959.1,"l":119939.6,"c":119959,"v":36600,"usd":0.30515024}
{"ts":1759481280000,"o":119959,"h":119960,"l":119946.2,"c":119957.9,"v":82300,"usd":0.6860924}
{"ts":1759481340000,"o":119957.9,"h":119953.6,"l":119937.6,"c":119940.5,"v":100700,"usd":0.83956523}
{"ts":1759481400000,"o":119940.5,"h":119941.7,"l":119910,"c":119917.8,"v":74600,"usd":0.62204469}
{"ts":1759481460000,"o":119917.8,"h":119950.5,"l":119910,"c":119950.5,"v":2500,"usd":0.02084558}
{"ts":1759481520000,"o":119950.5,"h":119976.5,"l":119945.5,"c":119965.2,"v":256600,"usd":2.13916671}
{"ts":1759481580000,"o":119965.2,"h":120019.7,"l":119973,"c":119989.6,"v":124700,"usd":1.03917813}
{"ts":1759481640000,"o":119989.6,"h":120012,"l":119999.3,"c":120012,"v":3500,"usd":0.02916672}
{"ts":1759481700000,"o":120012,"h":120033.5,"l":120000,"c":120004,"v":319800,"usd":2.66449441}
{"ts":1759481760000,"o":120004,"h":120004.1,"l":120004,"c":120004,"v":14500,"usd":0.12082993}
{"ts":1759481820000,"o":120004,"h":120018,"l":120004.1,"c":120017.9,"v":178300,"usd":1.48570163}
{"ts":1759481880000,"o":120017.9,"h":120049.5,"l":120018,"c":120049.5,"v":781000,"usd":6.50719884}
{"ts":1759481940000,"o":120049.5,"h":120082.7,"l":120049.5,"c":120082.6,"v":1015300,"usd":8.45647818}
{"ts":1759482000000,"o":120082.6,"h":120152,"l":120082.6,"c":120090.3,"v":1037700,"usd":8.63887445}
{"ts":1759482060000,"o":120090.3,"h":120160,"l":120090.5,"c":120132.5,"v":162200,"usd":1.35014049}
{"ts":1759482120000,"o":120132.5,"h":120237.1,"l":120118.1,"c":120171.1,"v":430400,"usd":3.58074839}
{"ts":1759482180000,"o":120171.1,"h":120177.3,"l":120150,"c":120150.1,"v":87300,"usd":0.72648885}
{"ts":1759482240000,"o":120150.1,"h":120180,"l":120150,"c":120150,"v":270200,"usd":2.24859247}
{"ts":1759482300000,"o":120150,"h":120155.3,"l":120107.4,"c":120155.2,"v":239500,"usd":1.99348465}
{"ts":1759482360000,"o":120155.2,"h":120150,"l":120123.5,"c":120137.7,"v":104500,"usd":0.86982293}
{"ts":1759482420000,"o":120137.7,"h":120233.5,"l":120137.8,"c":120233.5,"v":111900,"usd":0.93112814}
{"ts":1759482480000,"o":120233.5,"h":120272,"l":120202.6,"c":120211.8,"v":280900,"usd":2.33612575}
{"ts":1759482540000,"o":120211.8,"h":120211.7,"l":120206,"c":120206.1,"v":17700,"usd":0.14724683}
{"ts":1759482600000,"o":120206.1,"h":120206.1,"l":120206,"c":120206.1,"v":2900,"usd":0.02412532}
{"ts":1759482660000,"o":120206.1,"h":120206,"l":120200,"c":120200,"v":93700,"usd":0.77950503}
{"ts":1759482720000,"o":120200,"h":120200.1,"l":120140,"c":120171.1,"v":708100,"usd":5.89247157}
{"ts":1759482780000,"o":120171.1,"h":120185.9,"l":120171.1,"c":120174.6,"v":71400,"usd":0.59413325}
{"ts":1759482840000,"o":120174.6,"h":120174.6,"l":120146.3,"c":120146.3,"v":110100,"usd":0.91627454}
{"ts":1759482900000,"o":120146.3,"h":120140.1,"l":120104.1,"c":120124.7,"v":214200,"usd":1.7832934}
{"ts":1759482960000,"o":120124.7,"h":120124.7,"l":120052.9,"c":120098.5,"v":567600,"usd":4.7267328}
{"ts":1759483020000,"o":120098.5,"h":120100,"l":120080,"c":120094,"v":102600,"usd":0.85435906}
{"ts":1759483080000,"o":120094,"h":120100,"l":120099.9,"c":120099.9,"v":900,"usd":0.00749376}
{"ts":1759483140000,"o":120099.9,"h":120100,"l":120080,"c":120080.1,"v":206400,"usd":1.71863212}
{"ts":1759483200000,"o":120080.1,"h":120080,"l":120070,"c":120070,"v":85800,"usd":0.71453287}
{"ts":1759483260000,"o":120070,"h":120099.9,"l":120070,"c":120099.9,"v":119900,"usd":0.99839241}
{"ts":1759483320000,"o":120099.9,"h":120133.3,"l":120099.8,"c":120133.3,"v":67600,"usd":0.56286175}
{"ts":1759483380000,"o":120133.3,"h":120241.4,"l":120137,"c":120241.4,"v":436000,"usd":3.62742074}
{"ts":1759483440000,"o":120241.4,"h":120325.5,"l":120223.1,"c":120290.4,"v":357100,"usd":2.96892231}
{"ts":1759483500000,"o":120290.4,"h":120385.5,"l":120290.4,"c":120361.5,"v":436800,"usd":3.62889618}
{"ts":1759483560000,"o":120361.5,"h":120380.7,"l":120370.6,"c":120370.6,"v":68700,"usd":0.57069127}
{"ts":1759483620000,"o":120370.6,"h":120386.1,"l":120360,"c":120360,"v":828000,"usd":6.87876004}
{"ts":1759483680000,"o":120360,"h":120391,"l":120360,"c":120390.9,"v":126500,"usd":1.05089277}
{"ts":1759483740000,"o":120390.9,"h":120436.1,"l":120382.5,"c":120400.1,"v":601700,"usd":4.99740419}
{"ts":1759483800000,"o":120400.1,"h":120419.9,"l":120360.1,"c":120360.2,"v":1130400,"usd":9.38954801}
{"ts":1759483860000,"o":120360.2,"h":120402.1,"l":120360.1,"c":120371.9,"v":196700,"usd":1.63384186}
{"ts":1759483920000,"o":120371.9,"h":120371.9,"l":120371.8,"c":120371.8,"v":56200,"usd":0.46688712}
{"ts":1759483980000,"o":120371.8,"h":120371.8,"l":120223.9,"c":120280.1,"v":1645300,"usd":13.6771074}
{"ts":1759484040000,"o":120280.1,"h":120273.9,"l":120268.5,"c":120268.6,"v":136200,"usd":1.13246211}
{"ts":1759484100000,"o":120268.6,"h":120273.2,"l":120233.4,"c":120273.2,"v":462100,"usd":3.84292045}
{"ts":1759484160000,"o":120273.2,"h":120273.1,"l":120248,"c":120252.5,"v":226200,"usd":1.88096688}
{"ts":1759484220000,"o":120252.5,"h":120252.5,"l":120240.1,"c":120240.1,"v":57400,"usd":0.47732711}
{"ts":1759484280000,"o":120240.1,"h":120240.1,"l":120240,"c":120240,"v":51700,"usd":0.42997339}
{"ts":1759484340000,"o":120240,"h":120240,"l":120230,"c":120230.1,"v":37000,"usd":0.30771811}
{"ts":1759484400000,"o":120230.1,"h":120252,"l":120230,"c":120252,"v":234800,"usd":1.95291517}
{"ts":1759484460000,"o":120252,"h":120291,"l":120251.9,"c":120291,"v":188900,"usd":1.57069212}
{"ts":1759484520000,"o":120291,"h":120296.8,"l":120240,"c":120240.1,"v":88700,"usd":0.73742499}
{"ts":1759484580000,"o":120240.1,"h":120268.9,"l":120240,"c":120268.9,"v":48600,"usd":0.40416977}
{"ts":1759484640000,"o":120268.9,"h":120268.9,"l":120250,"c":120250.1,"v":120700,"usd":1.00370248}
{"ts":1759484700000,"o":120250.1,"h":120260.8,"l":120250,"c":120260.8,"v":31500,"usd":0.26193979}
{"ts":1759484760000,"o":120260.8,"h":120291.6,"l":120260.7,"c":120291.6,"v":6800,"usd":0.05654007}
{"ts":1759484820000,"o":120291.6,"h":120345.9,"l":120291.5,"c":120345.9,"v":334000,"usd":2.77596503}
{"ts":1759484880000,"o":120345.9,"h":120345.8,"l":120271.8,"c":120290.1,"v":153800,"usd":1.27822478}
{"ts":1759484940000,"o":120290.1,"h":120313,"l":120280,"c":120305.1,"v":135300,"usd":1.12466885}
{"ts":1759485000000,"o":120305.1,"h":120351.2,"l":120305.1,"c":120351.2,"v":31900,"usd":0.26513105}
{"ts":1759485060000,"o":120351.2,"h":120379.8,"l":120346.9,"c":120346.9,"v":25300,"usd":0.21018475}
{"ts":1759485120000,"o":120346.9,"h":120366.1,"l":120355,"c":120355,"v":41800,"usd":0.34728924}
{"ts":1759485180000,"o":120355,"h":120355.1,"l":120355,"c":120355,"v":4900,"usd":0.04071271}
{"ts":1759485240000,"o":120355,"h":120355.1,"l":120330,"c":120340.6,"v":131800,"usd":1.09531673}
{"ts":1759485300000,"o":120340.6,"h":120387.3,"l":120340.7,"c":120387.2,"v":358000,"usd":2.97478904}
{"ts":1759485360000,"o":120387.2,"h":120376.6,"l":120376.5,"c":120376.5,"v":1900,"usd":0.01578387}
{"ts":1759485420000,"o":120376.5,"h":120399.5,"l":120365.1,"c":120365.1,"v":82600,"usd":0.68612406}
{"ts":1759485480000,"o":120365.1,"h":120375.5,"l":120360,"c":120360.1,"v":38600,"usd":0.32066409}
{"ts":1759485540000,"o":120360.1,"h":120360.1,"l":120350,"c":120350,"v":76500,"usd":0.63559267}
{"ts":1759485600000,"o":120350,"h":120368.4,"l":120350.1,"c":120368.3,"v":84400,"usd":0.70128635}
{"ts":1759485660000,"o":120368.3,"h":120374.9,"l":120368.3,"c":120368.4,"v":50900,"usd":0.42286698}
{"ts":1759485720000,"o":120368.4,"h":120368.3,"l":120320.5,"c":120350,"v":75800,"usd":0.62978572}
{"ts":1759485780000,"o":120350,"h":120360,"l":120332,"c":120359.9,"v":128200,"usd":1.06527145}
{"ts":1759485840000,"o":120359.9,"h":120363,"l":120359.9,"c":120363,"v":500,"usd":0.00415418}
{"ts":1759485900000,"o":120363,"h":120354.1,"l":120330,"c":120348.8,"v":49500,"usd":0.41129784}
{"ts":1759485960000,"o":120348.8,"h":120368.2,"l":120359.9,"c":120368.2,"v":128000,"usd":1.0634749}
{"ts":1759486020000,"o":120368.2,"h":120426.1,"l":120374.9,"c":120426.1,"v":77700,"usd":0.64539924}
{"ts":1759486080000,"o":120426.1,"h":120418.4,"l":120390.1,"c":120390.1,"v":102600,"usd":0.85210235}
{"ts":1759486140000,"o":120390.1,"h":120390.1,"l":120390,"c":120390,"v":600,"usd":0.00498378}
{"ts":1759486200000,"o":120390,"h":120390.1,"l":120380,"c":120380,"v":112100,"usd":0.93117585}
{"ts":1759486260000,"o":120380,"h":120390.5,"l":120360.1,"c":120372,"v":179300,"usd":1.48949687}
{"ts":1759486320000,"o":120372,"h":120390.5,"l":120372,"c":120390.4,"v":9500,"usd":0.07891934}
{"ts":1759486380000,"o":120390.4,"h":120390.5,"l":120390.4,"c":120390.5,"v":9900,"usd":0.08223237}
{"ts":1759486440000,"o":120390.5,"h":120390.5,"l":120374,"c":120374.1,"v":51800,"usd":0.43028218}
{"ts":1759486500000,"o":120374.1,"h":120399.9,"l":120382.1,"c":120399.9,"v":14700,"usd":0.12210321}
{"ts":1759486560000,"o":120399.9,"h":120459.1,"l":120400,"c":120459.1,"v":288100,"usd":2.39210677}
{"ts":1759486620000,"o":120459.1,"h":120459,"l":120441,"c":120441,"v":93600,"usd":0.77709316}
{"ts":1759486680000,"o":120441,"h":120441.1,"l":120441,"c":120441,"v":25900,"usd":0.21504252}
{"ts":1759486740000,"o":120441,"h":120500,"l":120441,"c":120500,"v":301100,"usd":2.49905823}
{"ts":1759486800000,"o":120500,"h":120527.6,"l":120500,"c":120527.5,"v":263200,"usd":2.18394144}
{"ts":1759486860000,"o":120527.5,"h":120527.5,"l":120460.4,"c":120466.5,"v":258000,"usd":2.1409131}
{"ts":1759486920000,"o":120466.5,"h":120460.4,"l":120408.8,"c":120440,"v":593200,"usd":4.9253886}
{"ts":1759486980000,"o":120440,"h":120460.9,"l":120440.8,"c":120454.6,"v":58100,"usd":0.48233623}
{"ts":1759487040000,"o":120454.6,"h":120454.7,"l":120430,"c":120430,"v":134400,"usd":1.11581721}
{"ts":1759487100000,"o":120430,"h":120465.9,"l":120402.5,"c":120465.9,"v":99100,"usd":0.82304618}
{"ts":1759487160000,"o":120465.9,"h":120448.8,"l":120448.7,"c":120448.7,"v":900,"usd":0.00747207}
{"ts":1759487220000,"o":120448.7,"h":120448.8,"l":120440,"c":120440,"v":100900,"usd":0.83770213}
{"ts":1759487280000,"o":120440,"h":120571.3,"l":120440.1,"c":120571.2,"v":2429400,"usd":20.15772875}
{"ts":1759487340000,"o":120571.2,"h":120577.1,"l":120540.1,"c":120540.1,"v":131000,"usd":1.08662621}
{"ts":1759487400000,"o":120540.1,"h":120540,"l":120516,"c":120530,"v":46400,"usd":0.38494661}
{"ts":1759487460000,"o":120530,"h":120544.6,"l":120510,"c":120510,"v":255600,"usd":2.12042987}
{"ts":1759487520000,"o":120510,"h":120520,"l":120500,"c":120500,"v":70600,"usd":0.58581638}
{"ts":1759487580000,"o":120500,"h":120500,"l":120494.1,"c":120494.1,"v":20900,"usd":0.17344764}
{"ts":1759487640000,"o":120494.1,"h":120498.8,"l":120472.9,"c":120473,"v":112500,"usd":0.93368494}
{"ts":1759487700000,"o":120473,"h":120472.9,"l":120443.8,"c":120443.9,"v":123000,"usd":1.02111423}
{"ts":1759487760000,"o":120443.9,"h":120443.8,"l":120420.1,"c":120420.1,"v":343100,"usd":2.84898402}
{"ts":1759487820000,"o":120420.1,"h":120430,"l":120420,"c":120420.2,"v":72300,"usd":0.60039697}
{"ts":1759487880000,"o":120420.2,"h":120448,"l":120430,"c":120435.3,"v":19800,"usd":0.1644007}
{"ts":1759487940000,"o":120435.3,"h":120448,"l":120430,"c":120447.9,"v":8300,"usd":0.06891886}
{"ts":1759488000000,"o":120447.9,"h":120464.6,"l":120447.9,"c":120464.6,"v":17700,"usd":0.14693674}
{"ts":1759488060000,"o":120464.6,"h":120520,"l":120464.5,"c":120506.8,"v":195200,"usd":1.61986378}
{"ts":1759488120000,"o":120506.8,"h":120540,"l":120491.5,"c":120540,"v":87500,"usd":0.72607563}
{"ts":1759488180000,"o":120540,"h":120580,"l":120550,"c":120580,"v":65800,"usd":0.54573668}
{"ts":1759488240000,"o":120580,"h":120580,"l":120562.3,"c":120562.3,"v":72100,"usd":0.59794641}
{"ts":1759488300000,"o":120562.3,"h":120580,"l":120562.2,"c":120566.9,"v":58400,"usd":0.48438351}
{"ts":1759488360000,"o":120566.9,"h":120564.4,"l":120540.6,"c":120540.7,"v":67500,"usd":0.55990878}
{"ts":1759488420000,"o":120540.7,"h":120548.2,"l":120491.9,"c":120491.9,"v":139300,"usd":1.15569771}
{"ts":1759488480000,"o":120491.9,"h":120518.2,"l":120500,"c":120512.2,"v":38300,"usd":0.31779466}
{"ts":1759488540000,"o":120512.2,"h":120512.2,"l":120480.1,"c":120480.1,"v":129800,"usd":1.07728454}
{"ts":1759488600000,"o":120480.1,"h":120492,"l":120473,"c":120492,"v":96600,"usd":0.80179546}
{"ts":1759488660000,"o":120492,"h":120500,"l":120492,"c":120500,"v":8200,"usd":0.06805036}
{"ts":1759488720000,"o":120500,"h":120500,"l":120499.9,"c":120500,"v":2100,"usd":0.01742748}
{"ts":1759488780000,"o":120500,"h":120500,"l":120499.9,"c":120499.9,"v":3300,"usd":0.02738604}
{"ts":1759488840000,"o":120499.9,"h":120520,"l":120500,"c":120520,"v":15100,"usd":0.12530574}
{"ts":1759488900000,"o":120520,"h":120550,"l":120524.6,"c":120549.9,"v":19100,"usd":0.15847206}
{"ts":1759488960000,"o":120549.9,"h":120585.9,"l":120550,"c":120565.9,"v":145200,"usd":1.20438111}
{"ts":1759489020000,"o":120565.9,"h":120565.9,"l":120522,"c":120525.3,"v":150900,"usd":1.25179854}
{"ts":1759489080000,"o":120525.3,"h":120529.8,"l":120525.2,"c":120529.8,"v":700,"usd":0.00580784}
{"ts":1759489140000,"o":120529.8,"h":120529.9,"l":120516.1,"c":120516.1,"v":4400,"usd":0.0365062}
{"ts":1759489200000,"o":120516.1,"h":120516.2,"l":120500,"c":120500,"v":43900,"usd":0.36426675}
{"ts":1759489260000,"o":120500,"h":120533.8,"l":120500,"c":120500,"v":240500,"usd":1.99557672}
{"ts":1759489320000,"o":120500,"h":120515,"l":120500,"c":120515,"v":16700,"usd":0.1385882}
{"ts":1759489380000,"o":120515,"h":120515.1,"l":120500.1,"c":120500.1,"v":600,"usd":0.00497882}
{"ts":1759489440000,"o":120500.1,"h":120511.6,"l":120480.1,"c":120511.6,"v":169400,"usd":1.40584427}
{"ts":1759489500000,"o":120511.6,"h":120519.9,"l":120505.5,"c":120519.9,"v":5400,"usd":0.04480862}
{"ts":1759489560000,"o":120519.9,"h":120504.4,"l":120472.9,"c":120472.9,"v":109800,"usd":0.91125553}
{"ts":1759489620000,"o":120472.9,"h":120473,"l":120472.9,"c":120472.9,"v":16400,"usd":0.13612984}
{"ts":1759489680000,"o":120472.9,"h":120472.9,"l":120427.1,"c":120427.1,"v":171600,"usd":1.42468879}
{"ts":1759489740000,"o":120427.1,"h":120427.2,"l":120400.1,"c":120415,"v":2005400,"usd":16.65344489}
{"ts":1759489800000,"o":120415,"h":120443.6,"l":120415,"c":120443.6,"v":77400,"usd":0.64267105}
{"ts":1759489860000,"o":120443.6,"h":120443.5,"l":120400,"c":120400,"v":55800,"usd":0.46343258}
{"ts":1759489920000,"o":120400,"h":120400,"l":120366.3,"c":120384.2,"v":250200,"usd":2.07835549}
{"ts":1759489980000,"o":120384.2,"h":120389.9,"l":120366.2,"c":120379.3,"v":119200,"usd":0.9902013}
{"ts":1759490040000,"o":120379.3,"h":120384.4,"l":120320.2,"c":120336,"v":383400,"usd":3.18611019}
{"ts":1759490100000,"o":120336,"h":120363.7,"l":120354.2,"c":120363.7,"v":63600,"usd":0.52841342}
{"ts":1759490160000,"o":120363.7,"h":120363.7,"l":120340,"c":120360,"v":4800,"usd":0.03988158}
{"ts":1759490220000,"o":120360,"h":120356.1,"l":120356,"c":120356.1,"v":2000,"usd":0.0166174}
{"ts":1759490280000,"o":120356.1,"h":120356,"l":120272,"c":120272,"v":192800,"usd":1.60243431}
{"ts":1759490340000,"o":120272,"h":120272.1,"l":120221.1,"c":120237.5,"v":863700,"usd":7.18312954}
{"ts":1759490400000,"o":120237.5,"h":120249.9,"l":120205.8,"c":120249.9,"v":274800,"usd":2.28569115}
{"ts":1759490460000,"o":120249.9,"h":120300,"l":120249.8,"c":120300,"v":23200,"usd":0.19290696}
{"ts":1759490520000,"o":120300,"h":120310,"l":120282.1,"c":120303.3,"v":25800,"usd":0.21447223}
{"ts":1759490580000,"o":120303.3,"h":120303.3,"l":120289.8,"c":120295.5,"v":5800,"usd":0.04821316}
{"ts":1759490640000,"o":120295.5,"h":120353.9,"l":120301.5,"c":120339.1,"v":60900,"usd":0.50610625}
{"ts":1759490700000,"o":120339.1,"h":120419.9,"l":120347.3,"c":120414.9,"v":194900,"usd":1.61903335}
{"ts":1759490760000,"o":120414.9,"h":120429.9,"l":120414.9,"c":120429.8,"v":87700,"usd":0.7282743}
{"ts":1759490820000,"o":120429.8,"h":120429.9,"l":120380,"c":120380,"v":134300,"usd":1.1154957}
{"ts":1759490880000,"o":120380,"h":120399.6,"l":120370,"c":120370,"v":58900,"usd":0.48927471}
{"ts":1759490940000,"o":120370,"h":120370,"l":120350,"c":120350,"v":38400,"usd":0.31904242}
{"ts":1759491000000,"o":120350,"h":120367.4,"l":120323.3,"c":120359.9,"v":11500,"usd":0.0955661}
{"ts":1759491060000,"o":120359.9,"h":120360,"l":120329.3,"c":120329.3,"v":900,"usd":0.00747868}
{"ts":1759491120000,"o":120329.3,"h":120370.2,"l":120329.4,"c":120359.1,"v":74200,"usd":0.61663566}
{"ts":1759491180000,"o":120359.1,"h":120380,"l":120330,"c":120340,"v":63400,"usd":0.52671451}
{"ts":1759491240000,"o":120340,"h":120330,"l":120271.7,"c":120287.6,"v":127700,"usd":1.06148679}
{"ts":1759491300000,"o":120287.6,"h":120309,"l":120275.9,"c":120275.9,"v":98200,"usd":0.81633483}
{"ts":1759491360000,"o":120275.9,"h":120285.8,"l":120270,"c":120285.8,"v":80300,"usd":0.6676339}
{"ts":1759491420000,"o":120285.8,"h":120375.5,"l":120293,"c":120375.5,"v":31600,"usd":0.26259523}
{"ts":1759491480000,"o":120375.5,"h":120375.6,"l":120320.1,"c":120329.1,"v":71200,"usd":0.5916659}
{"ts":1759491540000,"o":120329.1,"h":120329.2,"l":120329.1,"c":120329.1,"v":1400,"usd":0.0116347}
{"ts":1759491600000,"o":120329.1,"h":120370.1,"l":120329.2,"c":120370,"v":39900,"usd":0.33152501}
{"ts":1759491660000,"o":120370,"h":120396,"l":120370.1,"c":120395.9,"v":1939400,"usd":16.11119208}
{"ts":1759491720000,"o":120395.9,"h":120396,"l":120370.1,"c":120386.1,"v":103100,"usd":0.85635161}
{"ts":1759491780000,"o":120386.1,"h":120400,"l":120386.2,"c":120399.9,"v":17700,"usd":0.14701671}
{"ts":1759491840000,"o":120399.9,"h":120429.9,"l":120399.9,"c":120411.5,"v":167000,"usd":1.3867424}
{"ts":1759491900000,"o":120411.5,"h":120423.8,"l":120400.1,"c":120423.8,"v":4900,"usd":0.04069277}
{"ts":1759491960000,"o":120423.8,"h":120426.8,"l":120400.3,"c":120426.8,"v":56700,"usd":0.47087419}
{"ts":1759492020000,"o":120426.8,"h":120410.5,"l":120400,"c":120400.1,"v":8600,"usd":0.07142809}
{"ts":1759492080000,"o":120400.1,"h":120400.1,"l":120400,"c":120400.1,"v":7900,"usd":0.06561424}
{"ts":1759492140000,"o":120400.1,"h":120400.1,"l":120400,"c":120400,"v":1400,"usd":0.01162784}
{"ts":1759492200000,"o":120400,"h":120429.5,"l":120400,"c":120429.5,"v":15900,"usd":0.13205315}
{"ts":1759492260000,"o":120429.5,"h":120449,"l":120397.9,"c":120412.8,"v":68900,"usd":0.5720922}
{"ts":1759492320000,"o":120412.8,"h":120475.3,"l":120412.8,"c":120475.2,"v":17900,"usd":0.14860868}
{"ts":1759492380000,"o":120475.2,"h":120520,"l":120475.2,"c":120520,"v":68600,"usd":0.569261}
{"ts":1759492440000,"o":120520,"h":120549.9,"l":120480.1,"c":120510,"v":62200,"usd":0.51611598}
{"ts":1759492500000,"o":120510,"h":120509.9,"l":120443.5,"c":120472.2,"v":38400,"usd":0.31879115}
{"ts":1759492560000,"o":120472.2,"h":120475.5,"l":120440,"c":120458.3,"v":10500,"usd":0.08716202}
{"ts":1759492620000,"o":120458.3,"h":120447.1,"l":120447,"c":120447.1,"v":900,"usd":0.00747216}
{"ts":1759492680000,"o":120447.1,"h":120447,"l":120430,"c":120430.1,"v":61300,"usd":0.50896636}
{"ts":1759492740000,"o":120430.1,"h":120438.8,"l":120414.1,"c":120426,"v":186900,"usd":1.55191468}
{"ts":1759492800000,"o":120426,"h":120426.1,"l":120400,"c":120409.6,"v":33200,"usd":0.27574093}
{"ts":1759492860000,"o":120409.6,"h":120437.1,"l":120410.3,"c":120437.1,"v":33200,"usd":0.27570536}
{"ts":1759492920000,"o":120437.1,"h":120476,"l":120437.2,"c":120442.9,"v":120700,"usd":1.00209134}
{"ts":1759492980000,"o":120442.9,"h":120456.4,"l":120440.1,"c":120443.3,"v":86900,"usd":0.72149426}
{"ts":1759493040000,"o":120443.3,"h":120461.8,"l":120445.9,"c":120446.1,"v":11200,"usd":0.09298382}
{"ts":1759493100000,"o":120446.1,"h":120456.8,"l":120440,"c":120440,"v":36100,"usd":0.29973385}
{"ts":1759493160000,"o":120440,"h":120430,"l":120380,"c":120392.5,"v":54900,"usd":0.45597975}
{"ts":1759493220000,"o":120392.5,"h":120392.5,"l":120392.4,"c":120392.5,"v":33600,"usd":0.27908832}
{"ts":1759493280000,"o":120392.5,"h":120450.7,"l":120347.6,"c":120414,"v":349300,"usd":2.90140346}
{"ts":1759493340000,"o":120414,"h":120425.2,"l":120400.3,"c":120400.3,"v":121300,"usd":1.00733823}
{"ts":1759493400000,"o":120400.3,"h":120400,"l":120344.5,"c":120344.6,"v":159200,"usd":1.32256379}
{"ts":1759493460000,"o":120344.6,"h":120437.2,"l":120344.6,"c":120437.2,"v":74900,"usd":0.62224206}
{"ts":1759493520000,"o":120437.2,"h":120437.2,"l":120400,"c":120400.1,"v":48000,"usd":0.39862958}
{"ts":1759493580000,"o":120400.1,"h":120420,"l":120390,"c":120419.9,"v":36100,"usd":0.29981363}
{"ts":1759493640000,"o":120419.9,"h":120457.1,"l":120418.3,"c":120457.1,"v":217500,"usd":1.80601496}
{"ts":1759493700000,"o":120457.1,"h":120453.4,"l":120426.7,"c":120426.7,"v":7800,"usd":0.0647585}
{"ts":1759493760000,"o":120426.7,"h":120428.3,"l":120410,"c":120428.3,"v":67500,"usd":0.56052034}
{"ts":1759493820000,"o":120428.3,"h":120479.9,"l":120440,"c":120458.2,"v":91100,"usd":0.75620103}
{"ts":1759493880000,"o":120458.2,"h":120469.5,"l":120440.1,"c":120440.2,"v":60000,"usd":0.49813815}
{"ts":1759493940000,"o":120440.2,"h":120445.1,"l":120430,"c":120430.1,"v":8500,"usd":0.07057871}
{"ts":1759494000000,"o":120430.1,"h":120430.1,"l":120360.1,"c":120360.1,"v":153000,"usd":1.27101454}
{"ts":1759494060000,"o":120360.1,"h":120360.1,"l":120360,"c":120360,"v":2200,"usd":0.01827848}
{"ts":1759494120000,"o":120360,"h":120360,"l":120343.5,"c":120343.5,"v":131200,"usd":1.09015398}
{"ts":1759494180000,"o":120343.5,"h":120352.8,"l":120320,"c":120340.2,"v":145200,"usd":1.2066057}
{"ts":1759494240000,"o":120340.2,"h":120376.2,"l":120340.2,"c":120376.2,"v":130600,"usd":1.08506928}
{"ts":1759494300000,"o":120376.2,"h":120380,"l":120363.9,"c":120380,"v":69100,"usd":0.57405456}
{"ts":1759494360000,"o":120380,"h":120379.9,"l":120345.4,"c":120360.9,"v":12400,"usd":0.1030086}
{"ts":1759494420000,"o":120360.9,"h":120380,"l":120348,"c":120380,"v":28300,"usd":0.23511715}
{"ts":1759494480000,"o":120380,"h":120392.4,"l":120370.6,"c":120380.1,"v":71800,"usd":0.59647754}
{"ts":1759494540000,"o":120380.1,"h":120360,"l":120330.2,"c":120341.2,"v":72600,"usd":0.60333895}
{"ts":1759494600000,"o":120341.2,"h":120330.2,"l":120270.2,"c":120270.2,"v":220000,"usd":1.82900079}
{"ts":1759494660000,"o":120270.2,"h":120311,"l":120270.5,"c":120296.5,"v":195800,"usd":1.62786519}
{"ts":1759494720000,"o":120296.5,"h":120367.3,"l":120296.5,"c":120340.8,"v":189300,"usd":1.57296478}
{"ts":1759494780000,"o":120340.8,"h":120383.8,"l":120302.5,"c":120307.1,"v":72600,"usd":0.60313662}
{"ts":1759494840000,"o":120307.1,"h":120324,"l":120270.3,"c":120270.3,"v":1416400,"usd":11.77665578}
{"ts":1759494900000,"o":120270.3,"h":120270.4,"l":120193.1,"c":120193.1,"v":824700,"usd":6.85772402}
{"ts":1759494960000,"o":120193.1,"h":120201.5,"l":120171.3,"c":120171.4,"v":164900,"usd":1.37200421}
{"ts":1759495020000,"o":120171.4,"h":120217.7,"l":120186.8,"c":120204.4,"v":374300,"usd":3.11399143}
{"ts":1759495080000,"o":120204.4,"h":120272.2,"l":120193.1,"c":120266.8,"v":545600,"usd":4.53779964}
{"ts":1759495140000,"o":120266.8,"h":120266.4,"l":120230.1,"c":120266.4,"v":11600,"usd":0.09646856}
{"ts":1759495200000,"o":120266.4,"h":120310,"l":120266.4,"c":120310,"v":73400,"usd":0.61021431}
{"ts":1759495260000,"o":120310,"h":120320,"l":120288.1,"c":120288.1,"v":50200,"usd":0.41723931}
{"ts":1759495320000,"o":120288.1,"h":120325.6,"l":120300,"c":120325.5,"v":94300,"usd":0.7837665}
{"ts":1759495380000,"o":120325.5,"h":120330,"l":120300.1,"c":120330,"v":39100,"usd":0.32498108}
{"ts":1759495440000,"o":120330,"h":120347.3,"l":120316.2,"c":120320.7,"v":43800,"usd":0.36396791}
{"ts":1759495500000,"o":120320.7,"h":120360.3,"l":120320.8,"c":120354,"v":132400,"usd":1.10013334}
{"ts":1759495560000,"o":120354,"h":120355.1,"l":120323.2,"c":120355.1,"v":20400,"usd":0.16951763}
{"ts":1759495620000,"o":120355.1,"h":120350.6,"l":120294.2,"c":120303,"v":155400,"usd":1.29149158}
{"ts":1759495680000,"o":120303,"h":120422.9,"l":120303,"c":120328.8,"v":2264100,"usd":18.81075626}
{"ts":1759495740000,"o":120328.8,"h":120356.8,"l":120320,"c":120320,"v":26500,"usd":0.2201958}
{"ts":1759495800000,"o":120320,"h":120339.9,"l":120300,"c":120327.8,"v":72000,"usd":0.5984845}
{"ts":1759495860000,"o":120327.8,"h":120340,"l":120332,"c":120340,"v":1500,"usd":0.01246475}
{"ts":1759495920000,"o":120340,"h":120327.8,"l":120320,"c":120320.1,"v":12100,"usd":0.10056078}
{"ts":1759495980000,"o":120320.1,"h":120340,"l":120311.7,"c":120340,"v":109000,"usd":0.90592651}
{"ts":1759496040000,"o":120340,"h":120421.7,"l":120341,"c":120421.7,"v":68600,"usd":0.56987487}
{"ts":1759496100000,"o":120421.7,"h":120450.5,"l":120418.8,"c":120430.5,"v":96700,"usd":0.80295968}
{"ts":1759496160000,"o":120430.5,"h":120430.8,"l":120410.1,"c":120410.1,"v":47600,"usd":0.39525593}
{"ts":1759496220000,"o":120410.1,"h":120454.7,"l":120410,"c":120454.6,"v":83700,"usd":0.69498507}
{"ts":1759496280000,"o":120454.6,"h":120460.1,"l":120430,"c":120435.9,"v":103100,"usd":0.85597133}
{"ts":1759496340000,"o":120435.9,"h":120435.9,"l":120420,"c":120423.9,"v":7600,"usd":0.06310499}
{"ts":1759496400000,"o":120423.9,"h":120423.9,"l":120423.8,"c":120423.9,"v":15400,"usd":0.1278816}
{"ts":1759496460000,"o":120423.9,"h":120410,"l":120360.1,"c":120360.1,"v":138600,"usd":1.15124731}
{"ts":1759496520000,"o":120360.1,"h":120360,"l":120340.1,"c":120340.1,"v":59000,"usd":0.49026915}
{"ts":1759496580000,"o":120340.1,"h":120340,"l":120280,"c":120283.8,"v":126700,"usd":1.05317265}
{"ts":1759496640000,"o":120283.8,"h":120283.1,"l":120249,"c":120269.5,"v":54600,"usd":0.45401963}
{"ts":1759496700000,"o":120269.5,"h":120283.7,"l":120252,"c":120252,"v":108400,"usd":0.90125054}
{"ts":1759496760000,"o":120252,"h":120283.5,"l":120210,"c":120235.9,"v":1935300,"usd":16.09414251}
{"ts":1759496820000,"o":120235.9,"h":120261,"l":120227.7,"c":120261,"v":68400,"usd":0.56890784}
{"ts":1759496880000,"o":120261,"h":120322.3,"l":120260.2,"c":120260.2,"v":2677700,"usd":22.26057557}
{"ts":1759496940000,"o":120260.2,"h":120260,"l":120236,"c":120248,"v":147200,"usd":1.22404998}
{"ts":1759497000000,"o":120248,"h":120293,"l":120248.1,"c":120293,"v":57900,"usd":0.48143535}
{"ts":1759497060000,"o":120293,"h":120310,"l":120300,"c":120309.8,"v":4700,"usd":0.03906628}
{"ts":1759497120000,"o":120309.8,"h":120310,"l":120309.7,"c":120310,"v":3700,"usd":0.03075403}
{"ts":1759497180000,"o":120310,"h":120320.4,"l":120305,"c":120318.1,"v":115200,"usd":0.95753145}
{"ts":1759497240000,"o":120318.1,"h":120343.8,"l":120318.2,"c":120343.8,"v":299700,"usd":2.49059598}
{"ts":1759497300000,"o":120343.8,"h":120343.9,"l":120329.8,"c":120329.8,"v":26600,"usd":0.22104966}
{"ts":1759497360000,"o":120329.8,"h":120320,"l":120280.1,"c":120309.9,"v":24900,"usd":0.2069822}
{"ts":1759497420000,"o":120309.9,"h":120369.2,"l":120305.6,"c":120369.2,"v":43100,"usd":0.3581615}
{"ts":1759497480000,"o":120369.2,"h":120378.4,"l":120366.1,"c":120378.4,"v":50700,"usd":0.42120534}
{"ts":1759497540000,"o":120378.4,"h":120435.9,"l":120378.5,"c":120420.1,"v":82200,"usd":0.68265308}
{"ts":1759497600000,"o":120420.1,"h":120412.7,"l":120380.1,"c":120399.1,"v":11000,"usd":0.09135461}
{"ts":1759497660000,"o":120399.1,"h":120464.7,"l":120399.1,"c":120464.7,"v":70800,"usd":0.58798445}
{"ts":1759497720000,"o":120464.7,"h":120514.4,"l":120464.7,"c":120509,"v":259500,"usd":2.15376685}
{"ts":1759497780000,"o":120509,"h":120508.9,"l":120460.1,"c":120506.3,"v":61700,"usd":0.51215117}
{"ts":1759497840000,"o":120506.3,"h":120543.6,"l":120500.3,"c":120500.3,"v":176200,"usd":1.46187655}
{"ts":1759497900000,"o":120500.3,"h":120523.3,"l":120478.4,"c":120489.8,"v":103000,"usd":0.85481438}
{"ts":1759497960000,"o":120489.8,"h":120580,"l":120498.7,"c":120576,"v":98800,"usd":0.81959557}
{"ts":1759498020000,"o":120576,"h":120630.3,"l":120575.3,"c":120590,"v":355800,"usd":2.95004676}
{"ts":1759498080000,"o":120590,"h":120615.4,"l":120580,"c":120615.3,"v":110300,"usd":0.91464819}
{"ts":1759498140000,"o":120615.3,"h":120618.3,"l":120590,"c":120590,"v":107300,"usd":0.8896793}
{"ts":1759498200000,"o":120590,"h":120599.9,"l":120590.1,"c":120599.9,"v":129700,"usd":1.07554441}
{"ts":1759498260000,"o":120599.9,"h":120600,"l":120504,"c":120521.1,"v":431500,"usd":3.5792529}
{"ts":1759498320000,"o":120521.1,"h":120706.6,"l":120500,"c":120700,"v":786600,"usd":6.52142378}
{"ts":1759498380000,"o":120700,"h":120774.4,"l":120425.1,"c":120451.8,"v":1833700,"usd":15.20429585}
{"ts":1759498440000,"o":120451.8,"h":120569.9,"l":120430.1,"c":120430.1,"v":1092800,"usd":9.06772599}
{"ts":1759498500000,"o":120430.1,"h":120510,"l":120410,"c":120505.3,"v":236000,"usd":1.95940506}
{"ts":1759498560000,"o":120505.3,"h":120536.2,"l":120417.6,"c":120420.2,"v":383400,"usd":3.18348104}
{"ts":1759498620000,"o":120420.2,"h":120420,"l":120260.1,"c":120408.8,"v":872200,"usd":7.24783159}
{"ts":1759498680000,"o":120408.8,"h":120450,"l":120350.1,"c":120430,"v":230300,"usd":1.91283752}
{"ts":1759498740000,"o":120430,"h":120430.1,"l":120355.9,"c":120395,"v":143400,"usd":1.19112709}
{"ts":1759498800000,"o":120395,"h":120499.9,"l":120400,"c":120495.7,"v":572800,"usd":4.75467206}
{"ts":1759498860000,"o":120495.7,"h":120514.4,"l":120422.8,"c":120456.7,"v":119100,"usd":0.988701}
{"ts":1759498920000,"o":120456.7,"h":120455.2,"l":120230.1,"c":120299.6,"v":3046300,"usd":25.31959974}
{"ts":1759498980000,"o":120299.6,"h":120302.4,"l":120170,"c":120250,"v":2299300,"usd":19.12719767}
{"ts":1759499040000,"o":120250,"h":120339.9,"l":120199.2,"c":120339.9,"v":115600,"usd":0.9609647}
{"ts":1759499100000,"o":120339.9,"h":120372.2,"l":120290.1,"c":120361.1,"v":156400,"usd":1.29952109}
{"ts":1759499160000,"o":120361.1,"h":120459.4,"l":120300.1,"c":120459.4,"v":325900,"usd":2.70848045}
{"ts":1759499220000,"o":120459.4,"h":120500,"l":120368.1,"c":120452.6,"v":240500,"usd":1.99668597}
{"ts":1759499280000,"o":120452.6,"h":120499.8,"l":120419.3,"c":120491.3,"v":138000,"usd":1.14560002}
{"ts":1759499340000,"o":120491.3,"h":120491.6,"l":120447.4,"c":120491.6,"v":73600,"usd":0.61095697}
{"ts":1759499400000,"o":120491.6,"h":120541.7,"l":120480,"c":120506.2,"v":2161300,"usd":17.93595676}
{"ts":1759499460000,"o":120506.2,"h":120566,"l":120494.5,"c":120524.9,"v":346000,"usd":2.8711019}
{"ts":1759499520000,"o":120524.9,"h":120578.2,"l":120460.1,"c":120549.9,"v":104600,"usd":0.86800175}
{"ts":1759499580000,"o":120549.9,"h":120604.9,"l":120500,"c":120604.9,"v":166900,"usd":1.38430058}
{"ts":1759499640000,"o":120604.9,"h":120604.9,"l":120550.2,"c":120561.7,"v":116900,"usd":0.96957596}
{"ts":1759499700000,"o":120561.7,"h":120573.2,"l":120430.1,"c":120455.4,"v":145800,"usd":1.21017596}
{"ts":1759499760000,"o":120455.4,"h":120525.4,"l":120446.6,"c":120480,"v":162000,"usd":1.34450571}
{"ts":1759499820000,"o":120480,"h":120539.9,"l":120470,"c":120495.9,"v":217600,"usd":1.80564766}
{"ts":1759499880000,"o":120495.9,"h":120580.6,"l":120470.1,"c":120560.1,"v":283100,"usd":2.3486768}
{"ts":1759499940000,"o":120560.1,"h":120560,"l":120420,"c":120420,"v":164800,"usd":1.36808712}
{"ts":1759500000000,"o":120420,"h":120458.1,"l":120410.1,"c":120420.1,"v":120700,"usd":1.00221534}
{"ts":1759500060000,"o":120420.1,"h":120420,"l":120233.3,"c":120324.2,"v":857500,"usd":7.1261785}
{"ts":1759500120000,"o":120324.2,"h":120319,"l":120182.3,"c":120219,"v":396100,"usd":3.29521386}
{"ts":1759500180000,"o":120219,"h":120299.6,"l":120208.7,"c":120225.8,"v":161600,"usd":1.34392367}
{"ts":1759500240000,"o":120225.8,"h":120346.1,"l":120214.5,"c":120331.3,"v":496100,"usd":4.12523863}
{"ts":1759500300000,"o":120331.3,"h":120450.6,"l":120321.4,"c":120450.6,"v":145900,"usd":1.21171462}
{"ts":1759500360000,"o":120450.6,"h":120459.9,"l":120311.1,"c":120353.9,"v":315500,"usd":2.62004625}
{"ts":1759500420000,"o":120353.9,"h":120379.9,"l":120310,"c":120376.8,"v":110900,"usd":0.921682}
{"ts":1759500480000,"o":120376.8,"h":120459,"l":120380,"c":120440.6,"v":218900,"usd":1.81759959}
{"ts":1759500540000,"o":120440.6,"h":120420.3,"l":120310.2,"c":120310.2,"v":17900,"usd":0.14869769}
{"ts":1759500600000,"o":120310.2,"h":120310.2,"l":120226.5,"c":120286.3,"v":2087500,"usd":17.3517344}
{"ts":1759500660000,"o":120286.3,"h":120300,"l":120240,"c":120270,"v":79100,"usd":0.6576824}
{"ts":1759500720000,"o":120270,"h":120279.9,"l":120215.3,"c":120227.4,"v":126100,"usd":1.04889258}
{"ts":1759500780000,"o":120227.4,"h":120358.6,"l":120210.1,"c":120358.6,"v":433300,"usd":3.60204009}
{"ts":1759500840000,"o":120358.6,"h":120425,"l":120306,"c":120306,"v":174300,"usd":1.44780867}
{"ts":1759500900000,"o":120306,"h":120300,"l":120138.4,"c":120210,"v":393800,"usd":3.27703529}
{"ts":1759500960000,"o":120210,"h":120220,"l":120060.7,"c":120100,"v":308100,"usd":2.56517916}
{"ts":1759501020000,"o":120100,"h":120234,"l":120080,"c":120110,"v":485300,"usd":4.03927764}
{"ts":1759501080000,"o":120110,"h":120143.5,"l":120060.8,"c":120128.4,"v":137600,"usd":1.14559371}
{"ts":1759501140000,"o":120128.4,"h":120102.1,"l":119968.4,"c":120060,"v":320300,"usd":2.66853124}
{"ts":1759501200000,"o":120060,"h":120076.2,"l":120000,"c":120025.8,"v":85300,"usd":0.7106272}
{"ts":1759501260000,"o":120025.8,"h":120040,"l":119949.1,"c":119949.1,"v":328600,"usd":2.7383303}
{"ts":1759501320000,"o":119949.1,"h":120076.9,"l":119930.8,"c":120062,"v":1175600,"usd":9.79580415}
{"ts":1759501380000,"o":120062,"h":120204.9,"l":120062.1,"c":120184,"v":706800,"usd":5.88305647}
{"ts":1759501440000,"o":120184,"h":120360,"l":120184.1,"c":120293,"v":2767500,"usd":23.01624354}
{"ts":1759501500000,"o":120293,"h":120326,"l":120262,"c":120314.9,"v":95700,"usd":0.79556998}
{"ts":1759501560000,"o":120314.9,"h":120392,"l":120311.1,"c":120383.9,"v":155800,"usd":1.29430635}
{"ts":1759501620000,"o":120383.9,"h":120430,"l":120360.1,"c":120417.7,"v":154700,"usd":1.28484893}
{"ts":1759501680000,"o":120417.7,"h":120464,"l":120405.1,"c":120421,"v":418100,"usd":3.47166499}
{"ts":1759501740000,"o":120421,"h":120509,"l":120395,"c":120466,"v":269700,"usd":2.23864958}
{"ts":1759501800000,"o":120466,"h":120485,"l":120450,"c":120485,"v":103000,"usd":0.85502176}
{"ts":1759501860000,"o":120485,"h":120514.4,"l":120433,"c":120514.4,"v":152600,"usd":1.26661121}
{"ts":1759501920000,"o":120514.4,"h":120514,"l":120419,"c":120439,"v":155100,"usd":1.28785696}
{"ts":1759501980000,"o":120439,"h":120438,"l":120389,"c":120389,"v":132100,"usd":1.09705536}
{"ts":1759502040000,"o":120389,"h":120420,"l":120330,"c":120393,"v":89200,"usd":0.74103989}
{"ts":1759502100000,"o":120393,"h":120434,"l":120393,"c":120429,"v":136700,"usd":1.13519852}
{"ts":1759502160000,"o":120429,"h":120473.7,"l":120419.9,"c":120473.7,"v":296600,"usd":2.4626487}
{"ts":1759502220000,"o":120473.7,"h":120540,"l":120482.2,"c":120525.1,"v":364100,"usd":3.02119774}
{"ts":1759502280000,"o":120525.1,"h":120628.4,"l":120525.1,"c":120607.7,"v":416800,"usd":3.45738779}
{"ts":1759502340000,"o":120607.7,"h":120763,"l":120608,"c":120763,"v":318000,"usd":2.63493362}
{"ts":1759502400000,"o":120763,"h":120762,"l":120683,"c":120727,"v":96300,"usd":0.79774373}
{"ts":1759502460000,"o":120727,"h":120859.9,"l":120684,"c":120735.1,"v":1950200,"usd":16.14698379}
{"ts":1759502520000,"o":120735.1,"h":120735,"l":120655.2,"c":120689.1,"v":469200,"usd":3.88729969}
{"ts":1759502580000,"o":120689.1,"h":120709.2,"l":120630.3,"c":120687.2,"v":100700,"usd":0.83447184}
{"ts":1759502640000,"o":120687.2,"h":120701,"l":120649.3,"c":120661.7,"v":224300,"usd":1.85865705}
{"ts":1759502700000,"o":120661.7,"h":120697,"l":120658,"c":120687.9,"v":206600,"usd":1.71216486}
{"ts":1759502760000,"o":120687.9,"h":120720,"l":120688,"c":120702,"v":117000,"usd":0.9693245}
{"ts":1759502820000,"o":120702,"h":120799.9,"l":120703,"c":120793.1,"v":134900,"usd":1.11714355}
{"ts":1759502880000,"o":120793.1,"h":120958.2,"l":120792.1,"c":120953.9,"v":2153500,"usd":17.80993709}
{"ts":1759502940000,"o":120953.9,"h":120975.1,"l":120912,"c":120945,"v":1122900,"usd":9.28450774}
{"ts":1759503000000,"o":120945,"h":120927,"l":120853.9,"c":120879,"v":249000,"usd":2.05970769}
{"ts":1759503060000,"o":120879,"h":120883,"l":120825.6,"c":120883,"v":155200,"usd":1.28412868}
{"ts":1759503120000,"o":120883,"h":120962.1,"l":120888.9,"c":120958,"v":124200,"usd":1.02700672}
{"ts":1759503180000,"o":120958,"h":120962.1,"l":120910,"c":120962.1,"v":403700,"usd":3.33796886}
{"ts":1759503240000,"o":120962.1,"h":121042.9,"l":120935.1,"c":121018,"v":497400,"usd":4.11106101}
{"ts":1759503300000,"o":121018,"h":121016,"l":120977.1,"c":120993.1,"v":189800,"usd":1.56865874}
{"ts":1759503360000,"o":120993.1,"h":121011.9,"l":120978.9,"c":120994.1,"v":231900,"usd":1.91663712}
{"ts":1759503420000,"o":120994.1,"h":120994,"l":120880,"c":120932,"v":1339100,"usd":11.07193654}
{"ts":1759503480000,"o":120932,"h":120946,"l":120880,"c":120899.1,"v":232700,"usd":1.92434598}
{"ts":1759503540000,"o":120899.1,"h":120911,"l":120880,"c":120902.1,"v":132300,"usd":1.09423594}
{"ts":1759503600000,"o":120902.1,"h":120960,"l":120902.1,"c":120959,"v":56600,"usd":0.46809143}
{"ts":1759503660000,"o":120959,"h":120940,"l":120871.4,"c":120880,"v":168500,"usd":1.39361939}
{"ts":1759503720000,"o":120880,"h":120924,"l":120800.4,"c":120819,"v":663100,"usd":5.48521108}
{"ts":1759503780000,"o":120819,"h":120851,"l":120768.1,"c":120851,"v":213800,"usd":1.76979187}
{"ts":1759503840000,"o":120851,"h":120888,"l":120801,"c":120801,"v":792100,"usd":6.55437523}
{"ts":1759503900000,"o":120801,"h":120820.9,"l":120708.9,"c":120736,"v":215000,"usd":1.77997731}
{"ts":1759503960000,"o":120736,"h":120815,"l":120700.1,"c":120815,"v":111600,"usd":0.92413425}
{"ts":1759504020000,"o":120815,"h":120840,"l":120796.8,"c":120839.9,"v":206100,"usd":1.7058817}
{"ts":1759504080000,"o":120839.9,"h":120867.2,"l":120824,"c":120864,"v":34300,"usd":0.28383308}
{"ts":1759504140000,"o":120864,"h":120917.5,"l":120853,"c":120853,"v":5135100,"usd":42.47225742}
{"ts":1759504200000,"o":120853,"h":120853,"l":120780,"c":120816.9,"v":106700,"usd":0.88323976}
{"ts":1759504260000,"o":120816.9,"h":120840.2,"l":120700,"c":120705,"v":194100,"usd":1.60728843}
{"ts":1759504320000,"o":120705,"h":120746,"l":120705.1,"c":120745.9,"v":106600,"usd":0.88302627}
{"ts":1759504380000,"o":120745.9,"h":120783,"l":120728.1,"c":120783,"v":261100,"usd":2.16223244}
{"ts":1759504440000,"o":120783,"h":120845,"l":120791.4,"c":120845,"v":47100,"usd":0.38988017}
{"ts":1759504500000,"o":120845,"h":120900,"l":120844.9,"c":120900,"v":320400,"usd":2.65052552}
{"ts":1759504560000,"o":120900,"h":121016.9,"l":120900,"c":120978.1,"v":593500,"usd":4.90626367}
{"ts":1759504620000,"o":120978.1,"h":120978,"l":120941.9,"c":120968,"v":50400,"usd":0.41664868}
{"ts":1759504680000,"o":120968,"h":121085.7,"l":120956,"c":121082.9,"v":503300,"usd":4.15880031}
{"ts":1759504740000,"o":121082.9,"h":121354.1,"l":121083,"c":121265.4,"v":4465400,"usd":36.84625912}
{"ts":1759504800000,"o":121265.4,"h":121410.1,"l":121288.3,"c":121314,"v":2103400,"usd":17.32807608}
{"ts":1759504860000,"o":121314,"h":121430,"l":121318,"c":121394.3,"v":450200,"usd":3.70971313}
{"ts":1759504920000,"o":121394.3,"h":121394.3,"l":121261.7,"c":121372,"v":1062100,"usd":8.75267222}
{"ts":1759504980000,"o":121372,"h":121531.9,"l":121362.2,"c":121445.7,"v":1151000,"usd":9.47514201}
{"ts":1759505040000,"o":121445.7,"h":121537.4,"l":121431,"c":121473,"v":527000,"usd":4.33823414}
{"ts":1759505100000,"o":121473,"h":121484.8,"l":121410,"c":121445,"v":291900,"usd":2.40357619}
{"ts":1759505160000,"o":121445,"h":121445.9,"l":121355.2,"c":121371.8,"v":572500,"usd":4.71599567}
{"ts":1759505220000,"o":121371.8,"h":121392,"l":121306.4,"c":121333.1,"v":536400,"usd":4.42019709}
{"ts":1759505280000,"o":121333.1,"h":121364,"l":121269.5,"c":121356,"v":311700,"usd":2.56937707}
{"ts":1759505340000,"o":121356,"h":121356,"l":121300,"c":121317.8,"v":107200,"usd":0.88363011}
{"ts":1759505400000,"o":121317.8,"h":121365,"l":121317.9,"c":121345,"v":60300,"usd":0.49693804}
{"ts":1759505460000,"o":121345,"h":121540,"l":121337,"c":121540,"v":709500,"usd":5.84148896}
{"ts":1759505520000,"o":121540,"h":121760.1,"l":121536.1,"c":121694.9,"v":2858900,"usd":23.50106467}
{"ts":1759505580000,"o":121694.9,"h":121751.5,"l":121601.1,"c":121640,"v":409000,"usd":3.36091231}
{"ts":1759505640000,"o":121640,"h":121734,"l":121650,"c":121707,"v":679800,"usd":5.58504817}
{"ts":1759505700000,"o":121707,"h":121820.5,"l":121618.8,"c":121804.9,"v":942200,"usd":7.73780651}
{"ts":1759505760000,"o":121804.9,"h":121835.3,"l":121776,"c":121776.2,"v":416100,"usd":3.41571983}
{"ts":1759505820000,"o":121776.2,"h":121777,"l":121693.6,"c":121764.9,"v":417500,"usd":3.42939976}
{"ts":1759505880000,"o":121764.9,"h":121806.4,"l":121720.8,"c":121721,"v":323200,"usd":2.65406266}
{"ts":1759505940000,"o":121721,"h":121799,"l":121680,"c":121777.9,"v":288200,"usd":2.367112}
{"ts":1759506000000,"o":121777.9,"h":121836.5,"l":121777.1,"c":121787,"v":1483000,"usd":12.17346993}
{"ts":1759506060000,"o":121787,"h":121789.9,"l":121700,"c":121768,"v":549400,"usd":4.51210636}
{"ts":1759506120000,"o":121768,"h":121818.3,"l":121738.1,"c":121776,"v":175700,"usd":1.44284696}
{"ts":1759506180000,"o":121776,"h":121770,"l":121698,"c":121728,"v":271400,"usd":2.2297198}
{"ts":1759506240000,"o":121728,"h":121764,"l":121653,"c":121764,"v":137800,"usd":1.13228169}
{"ts":1759506300000,"o":121764,"h":121772,"l":121720.2,"c":121760,"v":666700,"usd":5.47620902}
{"ts":1759506360000,"o":121760,"h":121850.1,"l":121764,"c":121850,"v":1110500,"usd":9.11422763}
{"ts":1759506420000,"o":121850,"h":121988.1,"l":121850,"c":121898,"v":2775600,"usd":22.76867462}
{"ts":1759506480000,"o":121898,"h":121904,"l":121753.7,"c":121813.4,"v":5425500,"usd":44.52949511}
{"ts":1759506540000,"o":121813.4,"h":121813.4,"l":121700.1,"c":121773,"v":3881800,"usd":31.88400174}
{"ts":1759506600000,"o":121773,"h":121868,"l":121773.1,"c":121866,"v":320500,"usd":2.63083626}
{"ts":1759506660000,"o":121866,"h":121982,"l":121859.1,"c":121982,"v":504800,"usd":4.14092187}
{"ts":1759506720000,"o":121982,"h":122073.4,"l":121988,"c":122018,"v":2962500,"usd":24.27850203}
{"ts":1759506780000,"o":122018,"h":122067.1,"l":121989,"c":122067.1,"v":281900,"usd":2.31030015}
{"ts":1759506840000,"o":122067.1,"h":122218.6,"l":122018.8,"c":122048,"v":3634000,"usd":29.74878781}
{"ts":1759506900000,"o":122048,"h":122122,"l":122030,"c":122109.3,"v":179800,"usd":1.47278515}
{"ts":1759506960000,"o":122109.3,"h":122180.7,"l":122000,"c":122000.1,"v":991300,"usd":8.11927649}
{"ts":1759507020000,"o":122000.1,"h":122140,"l":122000.1,"c":122106.3,"v":300600,"usd":2.46239545}
{"ts":1759507080000,"o":122106.3,"h":122276.2,"l":122106.3,"c":122218.9,"v":4849100,"usd":39.6771954}
{"ts":1759507140000,"o":122218.9,"h":122276,"l":122160.1,"c":122231,"v":782800,"usd":6.40570443}
{"ts":1759507200000,"o":122231,"h":122420,"l":122222.3,"c":122305,"v":3418600,"usd":27.94262633}
{"ts":1759507260000,"o":122305,"h":122720.4,"l":122310,"c":122682.8,"v":5003000,"usd":40.82345067}
{"ts":1759507320000,"o":122682.8,"h":122956.8,"l":122616.5,"c":122852,"v":4662600,"usd":37.96680083}
{"ts":1759507380000,"o":122852,"h":122908.4,"l":122737.4,"c":122749,"v":1909700,"usd":15.54542818}
{"ts":1759507440000,"o":122749,"h":122853,"l":122637.5,"c":122809.6,"v":1271000,"usd":10.35420695}
{"ts":1759507500000,"o":122809.6,"h":122892.2,"l":122721.7,"c":122795,"v":1125700,"usd":9.16798391}
{"ts":1759507560000,"o":122795,"h":122826.1,"l":122600.9,"c":122817.3,"v":991300,"usd":8.07873494}
{"ts":1759507620000,"o":122817.3,"h":122988.1,"l":122808,"c":122933,"v":1748000,"usd":14.22434697}
{"ts":1759507680000,"o":122933,"h":122988.1,"l":122869.1,"c":122943.1,"v":646200,"usd":5.25533728}
{"ts":1759507740000,"o":122943.1,"h":122937.9,"l":122688.2,"c":122767,"v":1077800,"usd":8.77790758}
{"ts":1759507800000,"o":122767,"h":122899.7,"l":122759,"c":122859,"v":160900,"usd":1.30972768}
{"ts":1759507860000,"o":122859,"h":122988.1,"l":122800.1,"c":122975.9,"v":1315700,"usd":10.70809808}
{"ts":1759507920000,"o":122975.9,"h":123262,"l":122967,"c":123198.1,"v":4840300,"usd":39.31095118}
{"ts":1759507980000,"o":123198.1,"h":123342,"l":123200,"c":123241.7,"v":2371300,"usd":19.23338174}
{"ts":1759508040000,"o":123241.7,"h":123297.1,"l":123048.1,"c":123064,"v":1608500,"usd":13.06095078}
{"ts":1759508100000,"o":123064,"h":123238,"l":123053.6,"c":123149.9,"v":1294700,"usd":10.5108928}
{"ts":1759508160000,"o":123149.9,"h":123374.3,"l":123135.8,"c":123259.7,"v":886100,"usd":7.1884179}
{"ts":1759508220000,"o":123259.7,"h":123271,"l":123065.3,"c":123077,"v":589500,"usd":4.78611822}
{"ts":1759508280000,"o":123077,"h":123118.8,"l":123000.1,"c":123070.1,"v":1402400,"usd":11.39628196}
{"ts":1759508340000,"o":123070.1,"h":123160,"l":123034,"c":123100.1,"v":222000,"usd":1.80364831}
{"ts":1759508400000,"o":123100.1,"h":123144,"l":123071.5,"c":123096,"v":217900,"usd":1.77002353}
{"ts":1759508460000,"o":123096,"h":123148.3,"l":122966.5,"c":123112,"v":589700,"usd":4.79169437}
{"ts":1759508520000,"o":123112,"h":123462.6,"l":123089,"c":123431.7,"v":915000,"usd":7.42080045}
{"ts":1759508580000,"o":123431.7,"h":123544.1,"l":123368,"c":123368,"v":4627800,"usd":37.47625877}
{"ts":1759508640000,"o":123368,"h":123434.5,"l":123280,"c":123389.3,"v":1152400,"usd":9.34169022}
{"ts":1759508700000,"o":123389.3,"h":123500,"l":123368,"c":123484,"v":259000,"usd":2.09833924}
{"ts":1759508760000,"o":123484,"h":123654.3,"l":123473.9,"c":123640.1,"v":2510200,"usd":20.30907241}
{"ts":1759508820000,"o":123640.1,"h":123657.9,"l":123570.4,"c":123620.4,"v":565000,"usd":4.57095875}
{"ts":1759508880000,"o":123620.4,"h":123819,"l":123638.9,"c":123750.5,"v":2490100,"usd":20.12817685}
{"ts":1759508940000,"o":123750.5,"h":123869.3,"l":123750.5,"c":123808.8,"v":710300,"usd":5.73612052}
{"ts":1759509000000,"o":123808.8,"h":123822.7,"l":123653.9,"c":123700.3,"v":962800,"usd":7.78131981}
{"ts":1759509060000,"o":123700.3,"h":123690.7,"l":123547.4,"c":123639.5,"v":438800,"usd":3.54963914}
{"ts":1759509120000,"o":123639.5,"h":123779.9,"l":123567.5,"c":123779.9,"v":324500,"usd":2.62356277}
{"ts":1759509180000,"o":123779.9,"h":123879.1,"l":123779.8,"c":123835,"v":1735800,"usd":14.0187056}
{"ts":1759509240000,"o":123835,"h":123900,"l":123817,"c":123869.1,"v":4294300,"usd":34.67188902}
{"ts":1759509300000,"o":123869.1,"h":123875,"l":123779.8,"c":123789,"v":1090400,"usd":8.8061345}
{"ts":1759509360000,"o":123789,"h":123909.5,"l":123719.4,"c":123844,"v":1741400,"usd":14.062854}
{"ts":1759509420000,"o":123844,"h":123933.1,"l":123805.2,"c":123850.8,"v":1285300,"usd":10.37546483}
{"ts":1759509480000,"o":123850.8,"h":123900,"l":123800.3,"c":123808.2,"v":492400,"usd":3.97512582}
{"ts":1759509540000,"o":123808.2,"h":123809,"l":123700,"c":123700.7,"v":735600,"usd":5.94454622}
{"ts":1759509600000,"o":123700.7,"h":123810,"l":123690,"c":123788,"v":727200,"usd":5.87668133}
{"ts":1759509660000,"o":123788,"h":123810,"l":123734,"c":123768.5,"v":663100,"usd":5.35652281}
{"ts":1759509720000,"o":123768.5,"h":123826.9,"l":123774.8,"c":123777.8,"v":266300,"usd":2.15120762}
{"ts":1759509780000,"o":123777.8,"h":123798,"l":123740,"c":123750,"v":2094000,"usd":16.92092617}
{"ts":1759509840000,"o":123750,"h":123836.5,"l":123749.9,"c":123796,"v":2114300,"usd":17.08452445}
{"ts":1759509900000,"o":123796,"h":123795,"l":123746,"c":123795,"v":523400,"usd":4.22839344}
{"ts":1759509960000,"o":123795,"h":123851.2,"l":123723.1,"c":123732.7,"v":87700,"usd":0.70848233}
{"ts":1759510020000,"o":123732.7,"h":123724,"l":123432.5,"c":123450,"v":1626000,"usd":13.15919274}
{"ts":1759510080000,"o":123450,"h":123440.1,"l":123313.9,"c":123428.4,"v":2520600,"usd":20.43272562}
{"ts":1759510140000,"o":123428.4,"h":123434.6,"l":123242.8,"c":123286.3,"v":1823800,"usd":14.79491029}
{"ts":1759510200000,"o":123286.3,"h":123286.1,"l":123078.7,"c":123229.2,"v":986200,"usd":8.00533602}
{"ts":1759510260000,"o":123229.2,"h":123298.9,"l":123102.1,"c":123142,"v":225300,"usd":1.82912018}
{"ts":1759510320000,"o":123142,"h":123170,"l":122973,"c":123080.9,"v":1306900,"usd":10.62169275}
{"ts":1759510380000,"o":123080.9,"h":123078.7,"l":122967,"c":123002.3,"v":10767400,"usd":87.50632566}
{"ts":1759510440000,"o":123002.3,"h":123021.5,"l":122888.2,"c":123012.6,"v":2016000,"usd":16.39835851}
{"ts":1759510500000,"o":123012.6,"h":123012.9,"l":122891.6,"c":122916.7,"v":615400,"usd":5.00482689}
{"ts":1759510560000,"o":122916.7,"h":123059.9,"l":122885.9,"c":123013,"v":990500,"usd":8.05723032}
{"ts":1759510620000,"o":123013,"h":123003.2,"l":122867.8,"c":122958,"v":294400,"usd":2.39546624}
{"ts":1759510680000,"o":122958,"h":122952.8,"l":122854.9,"c":122867.2,"v":324500,"usd":2.64065194}
{"ts":1759510740000,"o":122867.2,"h":122894,"l":122700,"c":122700,"v":2345200,"usd":19.09387138}
{"ts":1759510800000,"o":122700,"h":122749.9,"l":122522.6,"c":122589.7,"v":1801500,"usd":14.68710107}
{"ts":1759510860000,"o":122589.7,"h":122577.4,"l":121881.2,"c":121881.2,"v":10681300,"usd":87.36979851}
{"ts":1759510920000,"o":121881.2,"h":122278.7,"l":121834.2,"c":122272.4,"v":19335300,"usd":158.45621613}
{"ts":1759510980000,"o":122272.4,"h":122320.7,"l":121900.1,"c":121990.4,"v":3910400,"usd":32.03233146}
{"ts":1759511040000,"o":121990.4,"h":122063.6,"l":121723.2,"c":121992.1,"v":5371300,"usd":44.0612834}
{"ts":1759511100000,"o":121992.1,"h":122158.6,"l":121891.4,"c":122158.5,"v":5192100,"usd":42.53576162}
{"ts":1759511160000,"o":122158.5,"h":122209.9,"l":121800,"c":121988,"v":2768500,"usd":22.67362126}
{"ts":1759511220000,"o":121988,"h":122238,"l":121945.1,"c":122221.1,"v":864900,"usd":7.08293667}
{"ts":1759511280000,"o":122221.1,"h":122312.5,"l":122167.5,"c":122303.1,"v":994400,"usd":8.13428611}
{"ts":1759511340000,"o":122303.1,"h":122500,"l":122290.1,"c":122495.9,"v":1120600,"usd":9.15530433}
{"ts":1759511400000,"o":122495.9,"h":122850,"l":122500,"c":122779,"v":2236300,"usd":18.23501848}
{"ts":1759511460000,"o":122779,"h":122999.7,"l":122779.1,"c":122971.2,"v":825600,"usd":6.7193556}
{"ts":1759511520000,"o":122971.2,"h":123100,"l":122915.4,"c":122945,"v":539300,"usd":4.38456311}
{"ts":1759511580000,"o":122945,"h":123142.7,"l":122902.1,"c":123041,"v":2117400,"usd":17.21102896}
{"ts":1759511640000,"o":123041,"h":123135.3,"l":123000,"c":123060,"v":190600,"usd":1.54905842}
{"ts":1759511700000,"o":123060,"h":123159.9,"l":123023,"c":123023,"v":1038400,"usd":8.43584715}
{"ts":1759511760000,"o":123023,"h":123028.3,"l":122676.5,"c":122725.9,"v":1177300,"usd":9.58501956}
{"ts":1759511820000,"o":122725.9,"h":123011.9,"l":122744.8,"c":122902.5,"v":748300,"usd":6.08950337}
{"ts":1759511880000,"o":122902.5,"h":122918.8,"l":122600.8,"c":122644.1,"v":522500,"usd":4.25850014}
{"ts":1759511940000,"o":122644.1,"h":122780,"l":122532.1,"c":122541,"v":746000,"usd":6.08125428}
{"ts":1759512000000,"o":122541,"h":122550.4,"l":122350,"c":122366,"v":770600,"usd":6.29536426}
{"ts":1759512060000,"o":122366,"h":122535,"l":122280,"c":122496,"v":1107700,"usd":9.05026826}
{"ts":1759512120000,"o":122496,"h":122590,"l":122443,"c":122525,"v":301100,"usd":2.45767119}
{"ts":1759512180000,"o":122525,"h":122700,"l":122523,"c":122690,"v":306900,"usd":2.50275016}
{"ts":1759512240000,"o":122690,"h":122768.7,"l":122580,"c":122624.4,"v":353000,"usd":2.87806887}
{"ts":1759512300000,"o":122624.4,"h":122639.9,"l":122475.2,"c":122503.9,"v":244900,"usd":1.99868352}
{"ts":1759512360000,"o":122503.9,"h":122588,"l":122416.2,"c":122526,"v":487700,"usd":3.98140831}
{"ts":1759512420000,"o":122526,"h":122629,"l":122490.8,"c":122602,"v":189400,"usd":1.54570202}
{"ts":1759512480000,"o":122602,"h":122669.9,"l":122579.5,"c":122629.9,"v":510100,"usd":4.15984101}
{"ts":1759512540000,"o":122629.9,"h":122649,"l":122519,"c":122597,"v":243300,"usd":1.98456536}
{"ts":1759512600000,"o":122597,"h":122630.8,"l":122551,"c":122551,"v":176100,"usd":1.43651224}
{"ts":1759512660000,"o":122551,"h":122565,"l":122477.2,"c":122488,"v":116400,"usd":0.95008148}
{"ts":1759512720000,"o":122488,"h":122518,"l":122351.5,"c":122509,"v":597800,"usd":4.88441044}
{"ts":1759512780000,"o":122509,"h":122694.7,"l":122486.1,"c":122682,"v":387200,"usd":3.15954071}
{"ts":1759512840000,"o":122682,"h":122802.9,"l":122671.1,"c":122716,"v":410000,"usd":3.34120733}
{"ts":1759512900000,"o":122716,"h":122763,"l":122665.1,"c":122706.9,"v":551600,"usd":4.49541486}
{"ts":1759512960000,"o":122706.9,"h":122857,"l":122713,"c":122827,"v":241400,"usd":1.96581245}
{"ts":1759513020000,"o":122827,"h":122994,"l":122829.7,"c":122838.1,"v":888700,"usd":7.23136538}
{"ts":1759513080000,"o":122838.1,"h":122938,"l":122838.2,"c":122871,"v":460100,"usd":3.74361212}
{"ts":1759513140000,"o":122871,"h":122929.9,"l":122855,"c":122929.9,"v":81100,"usd":0.65999154}
{"ts":1759513200000,"o":122929.9,"h":122975,"l":122917,"c":122962.7,"v":104600,"usd":0.85081734}
{"ts":1759513260000,"o":122962.7,"h":123019.2,"l":122959.1,"c":122993,"v":338000,"usd":2.74832588}
{"ts":1759513320000,"o":122993,"h":122989,"l":122712.9,"c":122751,"v":390300,"usd":3.17730912}
{"ts":1759513380000,"o":122751,"h":122828.1,"l":122665,"c":122752,"v":191800,"usd":1.56280808}
{"ts":1759513440000,"o":122752,"h":122754,"l":122623.5,"c":122674,"v":254400,"usd":2.07381943}
{"ts":1759513500000,"o":122674,"h":122676,"l":122586,"c":122610.9,"v":131100,"usd":1.06914767}
{"ts":1759513560000,"o":122610.9,"h":122639.6,"l":122464.7,"c":122560.5,"v":446000,"usd":3.63931802}
{"ts":1759513620000,"o":122560.5,"h":122629,"l":122360.1,"c":122420.1,"v":300900,"usd":2.45740898}
{"ts":1759513680000,"o":122420.1,"h":122478.4,"l":122360.1,"c":122432,"v":698300,"usd":5.70397391}
{"ts":1759513740000,"o":122432,"h":122513.2,"l":122260.7,"c":122283.3,"v":347800,"usd":2.84238043}
{"ts":1759513800000,"o":122283.3,"h":122329.8,"l":122150,"c":122212,"v":612900,"usd":5.01496958}
{"ts":1759513860000,"o":122212,"h":122305,"l":122155.4,"c":122227.9,"v":327200,"usd":2.67709886}
{"ts":1759513920000,"o":122227.9,"h":122259.9,"l":121988.7,"c":122093.8,"v":1294200,"usd":10.6002241}
{"ts":1759513980000,"o":122093.8,"h":122120.7,"l":121785.8,"c":121901,"v":1044400,"usd":8.56936196}
{"ts":1759514040000,"o":121901,"h":121940,"l":121762,"c":121837.5,"v":520900,"usd":4.27480765}
{"ts":1759514100000,"o":121837.5,"h":121857.2,"l":121640.6,"c":121640.6,"v":1449600,"usd":11.90815683}
{"ts":1759514160000,"o":121640.6,"h":122021,"l":121651.9,"c":122009.5,"v":1149500,"usd":9.43745758}
{"ts":1759514220000,"o":122009.5,"h":122138.2,"l":121968.9,"c":122134.4,"v":294100,"usd":2.40993207}
{"ts":1759514280000,"o":122134.4,"h":122233.4,"l":122103,"c":122213.9,"v":223500,"usd":1.82938729}
{"ts":1759514340000,"o":122213.9,"h":122272.7,"l":122073.1,"c":122100.1,"v":385300,"usd":3.15456222}
{"ts":1759514400000,"o":122100.1,"h":122163,"l":122090.1,"c":122115,"v":152900,"usd":1.25198346}
{"ts":1759514460000,"o":122115,"h":122141.8,"l":121901.9,"c":121949.4,"v":479500,"usd":3.92879325}
{"ts":1759514520000,"o":121949.4,"h":121976.7,"l":121770,"c":121929.9,"v":691200,"usd":5.67108363}
{"ts":1759514580000,"o":121929.9,"h":122100,"l":121929,"c":122010,"v":386600,"usd":3.16816913}
{"ts":1759514640000,"o":122010,"h":122085.9,"l":121915.8,"c":121920.4,"v":185700,"usd":1.52228406}
{"ts":1759514700000,"o":121920.4,"h":121925,"l":121775.2,"c":121821,"v":209800,"usd":1.72114711}
{"ts":1759514760000,"o":121821,"h":121900,"l":121638.5,"c":121756,"v":348300,"usd":2.86081179}
{"ts":1759514820000,"o":121756,"h":121745,"l":121465.8,"c":121609.7,"v":915700,"usd":7.53364848}
{"ts":1759514880000,"o":121609.7,"h":121871,"l":121602,"c":121841.1,"v":2900100,"usd":23.82061874}
{"ts":1759514940000,"o":121841.1,"h":121833.8,"l":121672.6,"c":121783,"v":120900,"usd":0.99310593}
{"ts":1759515000000,"o":121783,"h":121927.5,"l":121793,"c":121908,"v":113900,"usd":0.93465478}
{"ts":1759515060000,"o":121908,"h":122078.1,"l":121889.1,"c":122067,"v":177100,"usd":1.45172725}
{"ts":1759515120000,"o":122067,"h":122193.7,"l":122076.3,"c":122099.3,"v":556900,"usd":4.55941213}
{"ts":1759515180000,"o":122099.3,"h":122101.9,"l":122014,"c":122050.2,"v":3082900,"usd":25.25104527}
{"ts":1759515240000,"o":122050.2,"h":122078.1,"l":122016.1,"c":122033.3,"v":2548700,"usd":20.88263467}
{"ts":1759515300000,"o":122033.3,"h":122086.9,"l":122018,"c":122086.9,"v":146900,"usd":1.20349426}
{"ts":1759515360000,"o":122086.9,"h":122159.1,"l":122050,"c":122102,"v":53100,"usd":0.43481996}
{"ts":1759515420000,"o":122102,"h":122186.1,"l":122113,"c":122162.1,"v":97800,"usd":0.80050696}
{"ts":1759515480000,"o":122162.1,"h":122230,"l":122133.3,"c":122229.9,"v":48400,"usd":0.39613317}
{"ts":1759515540000,"o":122229.9,"h":122289.6,"l":122200.1,"c":122270,"v":114700,"usd":0.93818974}
{"ts":1759515600000,"o":122270,"h":122360,"l":122263.3,"c":122317.1,"v":117600,"usd":0.96149647}
{"ts":1759515660000,"o":122317.1,"h":122385.4,"l":122247.8,"c":122258,"v":310400,"usd":2.53748341}
{"ts":1759515720000,"o":122258,"h":122469,"l":122267.6,"c":122399.1,"v":550400,"usd":4.49970788}
{"ts":1759515780000,"o":122399.1,"h":122580,"l":122417,"c":122432.9,"v":296200,"usd":2.41798818}
{"ts":1759515840000,"o":122432.9,"h":122524.5,"l":122447.6,"c":122493,"v":175100,"usd":1.42964005}
{"ts":1759515900000,"o":122493,"h":122565.2,"l":122494.1,"c":122541.8,"v":63900,"usd":0.52153481}
{"ts":1759515960000,"o":122541.8,"h":122570.9,"l":122500.5,"c":122562.9,"v":246800,"usd":2.01402031}
{"ts":1759516020000,"o":122562.9,"h":122659.9,"l":122541.1,"c":122581,"v":273600,"usd":2.23145084}
{"ts":1759516080000,"o":122581,"h":122618.9,"l":122593.1,"c":122607,"v":35000,"usd":0.28546095}
{"ts":1759516140000,"o":122607,"h":122628.9,"l":122500,"c":122501.4,"v":237800,"usd":1.93996454}
{"ts":1759516200000,"o":122501.4,"h":122530.9,"l":122462.6,"c":122518.8,"v":149700,"usd":1.2221688}
{"ts":1759516260000,"o":122518.8,"h":122640.9,"l":122530,"c":122598.4,"v":144100,"usd":1.17531525}
{"ts":1759516320000,"o":122598.4,"h":122598.3,"l":122460,"c":122480.1,"v":418800,"usd":3.41843953}
{"ts":1759516380000,"o":122480.1,"h":122460.4,"l":122250,"c":122340,"v":1035100,"usd":8.46328291}
{"ts":1759516440000,"o":122340,"h":122536.8,"l":122340,"c":122536.8,"v":159100,"usd":1.2993279}
{"ts":1759516500000,"o":122536.8,"h":122570,"l":122481.9,"c":122541,"v":39300,"usd":0.32073502}
{"ts":1759516560000,"o":122541,"h":122640.4,"l":122559,"c":122618,"v":43600,"usd":0.35562447}
{"ts":1759516620000,"o":122618,"h":122627,"l":122537.1,"c":122582,"v":106200,"usd":0.86619971}
{"ts":1759516680000,"o":122582,"h":122706.6,"l":122569.9,"c":122700.7,"v":168800,"usd":1.37663123}
{"ts":1759516740000,"o":122700.7,"h":122812.2,"l":122697.6,"c":122712,"v":164900,"usd":1.34327656}
{"ts":1759516800000,"o":122712,"h":122750,"l":122702,"c":122739.9,"v":56400,"usd":0.45959637}
{"ts":1759516860000,"o":122739.9,"h":122757.9,"l":122660.3,"c":122746.9,"v":116200,"usd":0.94698363}
{"ts":1759516920000,"o":122746.9,"h":122734,"l":122610.7,"c":122610.7,"v":139000,"usd":1.1332725}
{"ts":1759516980000,"o":122610.7,"h":122654.5,"l":122596.1,"c":122652,"v":74400,"usd":0.60675344}
{"ts":1759517040000,"o":122652,"h":122660,"l":122630,"c":122660,"v":53900,"usd":0.43945859}
{"ts":1759517100000,"o":122660,"h":122719.9,"l":122664,"c":122689,"v":73800,"usd":0.60144284}
{"ts":1759517160000,"o":122689,"h":122700.5,"l":122620,"c":122679.9,"v":95600,"usd":0.77932864}
{"ts":1759517220000,"o":122679.9,"h":122676,"l":122640,"c":122653.1,"v":40300,"usd":0.32854555}
{"ts":1759517280000,"o":122653.1,"h":122715.5,"l":122648.1,"c":122696,"v":126900,"usd":1.03442648}
{"ts":1759517340000,"o":122696,"h":122777.9,"l":122664,"c":122664,"v":147800,"usd":1.20433264}
{"ts":1759517400000,"o":122664,"h":122664.1,"l":122470.1,"c":122503,"v":182000,"usd":1.48461618}
{"ts":1759517460000,"o":122503,"h":122532,"l":122369.7,"c":122390,"v":231400,"usd":1.88951216}
{"ts":1759517520000,"o":122390,"h":122500,"l":122402,"c":122473.2,"v":139800,"usd":1.14140379}
{"ts":1759517580000,"o":122473.2,"h":122461.5,"l":122355.2,"c":122430,"v":193900,"usd":1.58377884}
{"ts":1759517640000,"o":122430,"h":122477.9,"l":122430,"c":122465,"v":228000,"usd":1.8618366}
{"ts":1759517700000,"o":122465,"h":122518.3,"l":122469,"c":122495.1,"v":139100,"usd":1.13563383}
{"ts":1759517760000,"o":122495.1,"h":122495,"l":122430.1,"c":122471,"v":125000,"usd":1.02090192}
{"ts":1759517820000,"o":122471,"h":122496,"l":122451.3,"c":122454,"v":41200,"usd":0.33637525}
{"ts":1759517880000,"o":122454,"h":122549.2,"l":122474,"c":122523.4,"v":116600,"usd":0.951691}
{"ts":1759517940000,"o":122523.4,"h":122536.9,"l":122513.1,"c":122517,"v":83900,"usd":0.68479719}
{"ts":1759518000000,"o":122517,"h":122611,"l":122517,"c":122610,"v":93900,"usd":0.76612611}
{"ts":1759518060000,"o":122610,"h":122684.3,"l":122575,"c":122575,"v":107400,"usd":0.87599686}
{"ts":1759518120000,"o":122575,"h":122617,"l":122560,"c":122560,"v":82600,"usd":0.67377706}
{"ts":1759518180000,"o":122560,"h":122544,"l":122464,"c":122483,"v":42500,"usd":0.34690021}
{"ts":1759518240000,"o":122483,"h":122490.9,"l":122424.5,"c":122464,"v":85000,"usd":0.69416205}
{"ts":1759518300000,"o":122464,"h":122470.5,"l":122400,"c":122415,"v":85400,"usd":0.69762309}
{"ts":1759518360000,"o":122415,"h":122440,"l":122400,"c":122439,"v":70800,"usd":0.57830412}
{"ts":1759518420000,"o":122439,"h":122505.1,"l":122439.1,"c":122460,"v":91900,"usd":0.75035384}
{"ts":1759518480000,"o":122460,"h":122531.9,"l":122460.1,"c":122520,"v":34000,"usd":0.27756429}
{"ts":1759518540000,"o":122520,"h":122519,"l":122483.1,"c":122503,"v":17200,"usd":0.14040302}
{"ts":1759518600000,"o":122503,"h":122594.3,"l":122496,"c":122545.5,"v":132800,"usd":1.08373944}
{"ts":1759518660000,"o":122545.5,"h":122633.4,"l":122553.8,"c":122616,"v":98800,"usd":0.80593306}
{"ts":1759518720000,"o":122616,"h":122655.9,"l":122550.1,"c":122655.9,"v":56100,"usd":0.45765979}
{"ts":1759518780000,"o":122655.9,"h":122657.9,"l":122523.6,"c":122523.6,"v":67800,"usd":0.55297856}
{"ts":1759518840000,"o":122523.6,"h":122524,"l":122500,"c":122500.1,"v":21600,"usd":0.1763133}
{"ts":1759518900000,"o":122500.1,"h":122516.8,"l":122450.8,"c":122504,"v":118300,"usd":0.96575556}
{"ts":1759518960000,"o":122504,"h":122628.9,"l":122518.4,"c":122625,"v":99500,"usd":0.81165147}
{"ts":1759519020000,"o":122625,"h":122765.9,"l":122626,"c":122626,"v":223200,"usd":1.81873972}
{"ts":1759519080000,"o":122626,"h":122738.3,"l":122606.1,"c":122707,"v":263700,"usd":2.1492099}
{"ts":1759519140000,"o":122707,"h":122776.5,"l":122706,"c":122750,"v":134200,"usd":1.09338576}
{"ts":1759519200000,"o":122750,"h":122767,"l":122705.1,"c":122718.9,"v":184100,"usd":1.49985947}
{"ts":1759519260000,"o":122718.9,"h":122741,"l":122671,"c":122681.2,"v":50000,"usd":0.40742506}
{"ts":1759519320000,"o":122681.2,"h":122708,"l":122674.2,"c":122674.2,"v":50200,"usd":0.40916545}
{"ts":1759519380000,"o":122674.2,"h":122719.9,"l":122647.5,"c":122681.9,"v":94400,"usd":0.76943052}
{"ts":1759519440000,"o":122681.9,"h":122681.8,"l":122620,"c":122622,"v":25600,"usd":0.20874535}
{"ts":1759519500000,"o":122622,"h":122622,"l":122559.1,"c":122619.9,"v":71300,"usd":0.58158663}
{"ts":1759519560000,"o":122619.9,"h":122687.9,"l":122622,"c":122684,"v":31900,"usd":0.26009097}
{"ts":1759519620000,"o":122684,"h":122748,"l":122684,"c":122727.8,"v":119100,"usd":0.97041684}
{"ts":1759519680000,"o":122727.8,"h":122752,"l":122728,"c":122752,"v":55800,"usd":0.45461695}
{"ts":1759519740000,"o":122752,"h":122852.3,"l":122754,"c":122819,"v":105600,"usd":0.85988776}
{"ts":1759519800000,"o":122819,"h":122876.2,"l":122815.1,"c":122840,"v":131100,"usd":1.06712985}
{"ts":1759519860000,"o":122840,"h":122919.9,"l":122838.1,"c":122902.7,"v":109500,"usd":0.89108988}
{"ts":1759519920000,"o":122902.7,"h":122991.1,"l":122902.1,"c":122971,"v":242700,"usd":1.97397034}
{"ts":1759519980000,"o":122971,"h":123000,"l":122870.2,"c":122891.4,"v":236600,"usd":1.92473713}
{"ts":1759520040000,"o":122891.4,"h":122932.2,"l":122889.1,"c":122914.9,"v":99600,"usd":0.81033973}
{"ts":1759520100000,"o":122914.9,"h":122960.2,"l":122916,"c":122920.1,"v":145100,"usd":1.18022096}
{"ts":1759520160000,"o":122920.1,"h":122935,"l":122889.4,"c":122905,"v":103600,"usd":0.84296649}
{"ts":1759520220000,"o":122905,"h":122979,"l":122905.1,"c":122979,"v":241900,"usd":1.96795506}
{"ts":1759520280000,"o":122979,"h":122978,"l":122913.5,"c":122913.5,"v":187000,"usd":1.52095373}
{"ts":1759520340000,"o":122913.5,"h":122918.4,"l":122745.1,"c":122815,"v":407000,"usd":3.31285586}
{"ts":1759520400000,"o":122815,"h":122798.5,"l":122687.4,"c":122687.5,"v":138200,"usd":1.12616771}
{"ts":1759520460000,"o":122687.5,"h":122739,"l":122687.5,"c":122738,"v":73900,"usd":0.60225205}
{"ts":1759520520000,"o":122738,"h":122869.9,"l":122738.1,"c":122869.8,"v":223700,"usd":1.82192423}
{"ts":1759520580000,"o":122869.8,"h":122869.9,"l":122775,"c":122807,"v":35200,"usd":0.28657492}
{"ts":1759520640000,"o":122807,"h":122807.9,"l":122774,"c":122798,"v":23100,"usd":0.18811383}
{"ts":1759520700000,"o":122798,"h":122795.9,"l":122769.1,"c":122785,"v":72700,"usd":0.5921388}
{"ts":1759520760000,"o":122785,"h":122823,"l":122740,"c":122740,"v":49400,"usd":0.4023457}
{"ts":1759520820000,"o":122740,"h":122735.3,"l":122600,"c":122630.9,"v":144000,"usd":1.1735673}
{"ts":1759520880000,"o":122630.9,"h":122696.5,"l":122623.9,"c":122673,"v":42400,"usd":0.345671}
{"ts":1759520940000,"o":122673,"h":122717.1,"l":122689.7,"c":122701,"v":79000,"usd":0.64378199}
{"ts":1759521000000,"o":122701,"h":122701,"l":122668,"c":122695.9,"v":34700,"usd":0.28282777}
{"ts":1759521060000,"o":122695.9,"h":122695.9,"l":122610.1,"c":122677,"v":46100,"usd":0.37580922}
{"ts":1759521120000,"o":122677,"h":122712,"l":122658.6,"c":122712,"v":84000,"usd":0.68469099}
{"ts":1759521180000,"o":122712,"h":122760,"l":122682.1,"c":122712,"v":43200,"usd":0.35204204}
{"ts":1759521240000,"o":122712,"h":122778,"l":122711.1,"c":122711.1,"v":83600,"usd":0.68108767}
{"ts":1759521300000,"o":122711.1,"h":122757.8,"l":122710,"c":122710,"v":48800,"usd":0.39763721}
{"ts":1759521360000,"o":122710,"h":122708,"l":122698,"c":122699,"v":18000,"usd":0.14669648}
{"ts":1759521420000,"o":122699,"h":122721.9,"l":122678.3,"c":122678.3,"v":51800,"usd":0.42218244}
{"ts":1759521480000,"o":122678.3,"h":122702,"l":122610.1,"c":122610.1,"v":43100,"usd":0.35134607}
{"ts":1759521540000,"o":122610.1,"h":122708,"l":122610.1,"c":122664,"v":49200,"usd":0.40104436}
{"ts":1759521600000,"o":122664,"h":122699.9,"l":122613.4,"c":122680,"v":303400,"usd":2.47314589}
{"ts":1759521660000,"o":122680,"h":122730.9,"l":122560.1,"c":122596,"v":208400,"usd":1.69911398}
{"ts":1759521720000,"o":122596,"h":122593,"l":122403.5,"c":122403.5,"v":1223500,"usd":9.98778428}
{"ts":1759521780000,"o":122403.5,"h":122411.8,"l":122300.1,"c":122355.9,"v":1470600,"usd":12.02001565}
{"ts":1759521840000,"o":122355.9,"h":122405,"l":122340.3,"c":122364.5,"v":76400,"usd":0.62436298}
{"ts":1759521900000,"o":122364.5,"h":122420,"l":122364,"c":122367.1,"v":65600,"usd":0.53602106}
{"ts":1759521960000,"o":122367.1,"h":122379.9,"l":122225.6,"c":122311.9,"v":214800,"usd":1.75658843}
{"ts":1759522020000,"o":122311.9,"h":122399.9,"l":122330,"c":122399,"v":44900,"usd":0.36693077}
{"ts":1759522080000,"o":122399,"h":122499.9,"l":122387.7,"c":122463,"v":98500,"usd":0.80439045}
{"ts":1759522140000,"o":122463,"h":122463,"l":122299.7,"c":122299.7,"v":45700,"usd":0.37346297}
{"ts":1759522200000,"o":122299.7,"h":122290,"l":122170.6,"c":122193.5,"v":87400,"usd":0.71510649}
{"ts":1759522260000,"o":122193.5,"h":122222.4,"l":122116.6,"c":122116.6,"v":109700,"usd":0.8978804}
{"ts":1759522320000,"o":122116.6,"h":122160,"l":122075,"c":122133,"v":192300,"usd":1.5747152}
{"ts":1759522380000,"o":122133,"h":122155,"l":122114.7,"c":122114.7,"v":36800,"usd":0.30130319}
{"ts":1759522440000,"o":122114.7,"h":122137,"l":122075.1,"c":122095,"v":41600,"usd":0.340758}
{"ts":1759522500000,"o":122095,"h":122137,"l":122094.9,"c":122136.9,"v":53000,"usd":0.43397876}
{"ts":1759522560000,"o":122136.9,"h":122170,"l":122136.9,"c":122170,"v":61400,"usd":0.50268421}
{"ts":1759522620000,"o":122170,"h":122300,"l":122136.1,"c":122299.9,"v":560600,"usd":4.58800882}
{"ts":1759522680000,"o":122299.9,"h":122348.4,"l":122250.8,"c":122266,"v":66400,"usd":0.54296881}
{"ts":1759522740000,"o":122266,"h":122250,"l":122208,"c":122208,"v":29100,"usd":0.23810028}
{"ts":1759522800000,"o":122208,"h":122227.9,"l":122190.1,"c":122227,"v":37300,"usd":0.30522397}
{"ts":1759522860000,"o":122227,"h":122318,"l":122199.1,"c":122270,"v":146800,"usd":1.20085804}
{"ts":1759522920000,"o":122270,"h":122270.1,"l":122239,"c":122239,"v":13000,"usd":0.10632985}
{"ts":1759522980000,"o":122239,"h":122227.5,"l":122200.2,"c":122208,"v":151900,"usd":1.2430124}
{"ts":1759523040000,"o":122208,"h":122227.9,"l":122208,"c":122216.9,"v":16900,"usd":0.13826873}
{"ts":1759523100000,"o":122216.9,"h":122216.9,"l":122209.5,"c":122216.9,"v":124500,"usd":1.01873905}
{"ts":1759523160000,"o":122216.9,"h":122219,"l":122200.1,"c":122219,"v":42000,"usd":0.34365786}
{"ts":1759523220000,"o":122219,"h":122218.1,"l":122196,"c":122196,"v":60700,"usd":0.4967226}
{"ts":1759523280000,"o":122196,"h":122194.3,"l":122110,"c":122110,"v":45200,"usd":0.37010507}
{"ts":1759523340000,"o":122110,"h":122133.9,"l":122110.1,"c":122129.3,"v":34300,"usd":0.28088084}
{"ts":1759523400000,"o":122129.3,"h":122168,"l":122129.3,"c":122168,"v":72900,"usd":0.59680983}
{"ts":1759523460000,"o":122168,"h":122280,"l":122181,"c":122280,"v":29600,"usd":0.24211915}
{"ts":1759523520000,"o":122280,"h":122334,"l":122267.9,"c":122322.6,"v":49700,"usd":0.40639514}
{"ts":1759523580000,"o":122322.6,"h":122390.4,"l":122324.6,"c":122327,"v":30800,"usd":0.25170969}
{"ts":1759523640000,"o":122327,"h":122373,"l":122310.1,"c":122310.1,"v":24300,"usd":0.19863338}
{"ts":1759523700000,"o":122310.1,"h":122332,"l":122307.8,"c":122307.8,"v":75300,"usd":0.61560352}
{"ts":1759523760000,"o":122307.8,"h":122360,"l":122307.8,"c":122360,"v":64800,"usd":0.52972524}
{"ts":1759523820000,"o":122360,"h":122413.2,"l":122361.4,"c":122413.2,"v":31200,"usd":0.25490701}
{"ts":1759523880000,"o":122413.2,"h":122411.3,"l":122399.1,"c":122411.3,"v":23400,"usd":0.19117053}
{"ts":1759523940000,"o":122411.3,"h":122460,"l":122419.9,"c":122460,"v":26700,"usd":0.21806815}
{"ts":1759524000000,"o":122460,"h":122492.3,"l":122454.6,"c":122454.6,"v":34900,"usd":0.28495899}
{"ts":1759524060000,"o":122454.6,"h":122471,"l":122413.1,"c":122471,"v":28200,"usd":0.23032113}
{"ts":1759524120000,"o":122471,"h":122537,"l":122485,"c":122521.1,"v":58400,"usd":0.4767538}
{"ts":1759524180000,"o":122521.1,"h":122645,"l":122549.9,"c":122613,"v":233600,"usd":1.90517816}
{"ts":1759524240000,"o":122613,"h":122639.6,"l":122595,"c":122639.6,"v":7300,"usd":0.05953172}
{"ts":1759524300000,"o":122639.6,"h":122711.9,"l":122640,"c":122711.8,"v":68500,"usd":0.55838952}
{"ts":1759524360000,"o":122711.8,"h":122770.5,"l":122704,"c":122741.8,"v":81700,"usd":0.66559996}
{"ts":1759524420000,"o":122741.8,"h":122749.3,"l":122620,"c":122620.1,"v":100000,"usd":0.81522736}
{"ts":1759524480000,"o":122620.1,"h":122620.1,"l":122600,"c":122600,"v":55700,"usd":0.4542744}
{"ts":1759524540000,"o":122600,"h":122600.1,"l":122550.1,"c":122563,"v":95500,"usd":0.77913419}
{"ts":1759524600000,"o":122563,"h":122650,"l":122567.1,"c":122649.9,"v":70600,"usd":0.57586192}
{"ts":1759524660000,"o":122649.9,"h":122650,"l":122582,"c":122601.8,"v":74600,"usd":0.60840087}
{"ts":1759524720000,"o":122601.8,"h":122601,"l":122561,"c":122561,"v":78100,"usd":0.63703975}
{"ts":1759524780000,"o":122561,"h":122580,"l":122542,"c":122580,"v":95600,"usd":0.78011372}
{"ts":1759524840000,"o":122580,"h":122579,"l":122560.1,"c":122564,"v":80400,"usd":0.65596112}
{"ts":1759524900000,"o":122564,"h":122594.9,"l":122560.1,"c":122560.1,"v":20800,"usd":0.16968561}
{"ts":1759524960000,"o":122560.1,"h":122595,"l":122570.1,"c":122595,"v":31200,"usd":0.2545131}
{"ts":1759525020000,"o":122595,"h":122595,"l":122570.1,"c":122570.1,"v":41900,"usd":0.34182157}
{"ts":1759525080000,"o":122570.1,"h":122586.9,"l":122530.5,"c":122530.5,"v":31200,"usd":0.25459026}
{"ts":1759525140000,"o":122530.5,"h":122518.4,"l":122513.2,"c":122518.4,"v":33500,"usd":0.27342976}
{"ts":1759525200000,"o":122518.4,"h":122530,"l":122445.4,"c":122469.8,"v":412600,"usd":3.36834102}
{"ts":1759525260000,"o":122469.8,"h":122479.8,"l":122407.1,"c":122407.6,"v":86700,"usd":0.70824397}
{"ts":1759525320000,"o":122407.6,"h":122429.9,"l":122400,"c":122429.9,"v":52400,"usd":0.428085}
{"ts":1759525380000,"o":122429.9,"h":122439.9,"l":122400.6,"c":122439.9,"v":34500,"usd":0.281796}
{"ts":1759525440000,"o":122439.9,"h":122428.6,"l":122400.6,"c":122425,"v":19600,"usd":0.1601081}
{"ts":1759525500000,"o":122425,"h":122469.7,"l":122429,"c":122461,"v":39800,"usd":0.32501634}
{"ts":1759525560000,"o":122461,"h":122459,"l":122420,"c":122420,"v":6300,"usd":0.05145407}
{"ts":1759525620000,"o":122420,"h":122424.1,"l":122424,"c":122424,"v":3200,"usd":0.02613856}
{"ts":1759525680000,"o":122424,"h":122440,"l":122424.1,"c":122440,"v":10300,"usd":0.08413249}
{"ts":1759525740000,"o":122440,"h":122439.9,"l":122423,"c":122423,"v":7600,"usd":0.06207322}
{"ts":1759525800000,"o":122423,"h":122423,"l":122400,"c":122400,"v":15600,"usd":0.12744634}
{"ts":1759525860000,"o":122400,"h":122406,"l":122390.1,"c":122404,"v":21700,"usd":0.17730066}
{"ts":1759525920000,"o":122404,"h":122424,"l":122391.7,"c":122424,"v":12800,"usd":0.10456289}
{"ts":1759525980000,"o":122424,"h":122423.9,"l":122423.9,"c":122423.9,"v":200,"usd":0.00163366}
{"ts":1759526040000,"o":122423.9,"h":122438.2,"l":122390.1,"c":122390.1,"v":179300,"usd":1.46470214}
{"ts":1759526100000,"o":122390.1,"h":122483.9,"l":122390,"c":122483.9,"v":240100,"usd":1.96075395}
{"ts":1759526160000,"o":122483.9,"h":122484,"l":122437.2,"c":122460,"v":49800,"usd":0.40671544}
{"ts":1759526220000,"o":122460,"h":122457.9,"l":122432.3,"c":122432.3,"v":4100,"usd":0.03348623}
{"ts":1759526280000,"o":122432.3,"h":122432.3,"l":122384.2,"c":122399.5,"v":207500,"usd":1.69519478}
{"ts":1759526340000,"o":122399.5,"h":122390.3,"l":122360,"c":122360,"v":160000,"usd":1.30751733}
{"ts":1759526400000,"o":122360,"h":122365.9,"l":122287.5,"c":122310.1,"v":125300,"usd":1.02429521}
{"ts":1759526460000,"o":122310.1,"h":122347.5,"l":122295.3,"c":122324.9,"v":32600,"usd":0.26652371}
{"ts":1759526520000,"o":122324.9,"h":122351,"l":122327,"c":122351,"v":1000,"usd":0.008174}
{"ts":1759526580000,"o":122351,"h":122355,"l":122352,"c":122355,"v":5600,"usd":0.04576916}
{"ts":1759526640000,"o":122355,"h":122355,"l":122320.1,"c":122320.1,"v":101400,"usd":0.82873863}
{"ts":1759526700000,"o":122320.1,"h":122356,"l":122320,"c":122351,"v":8700,"usd":0.07112195}
{"ts":1759526760000,"o":122351,"h":122361.4,"l":122327.5,"c":122361.4,"v":38300,"usd":0.31303992}
{"ts":1759526820000,"o":122361.4,"h":122384.4,"l":122340,"c":122340.1,"v":140400,"usd":1.14737303}
{"ts":1759526880000,"o":122340.1,"h":122357.1,"l":122325.6,"c":122325.6,"v":22500,"usd":0.18392096}
{"ts":1759526940000,"o":122325.6,"h":122338.1,"l":122320,"c":122320,"v":39600,"usd":0.32371166}
{"ts":1759527000000,"o":122320,"h":122320.1,"l":122320,"c":122320,"v":37700,"usd":0.30820881}
{"ts":1759527060000,"o":122320,"h":122398.2,"l":122320,"c":122360,"v":47600,"usd":0.38896616}
{"ts":1759527120000,"o":122360,"h":122340,"l":122300,"c":122300,"v":8000,"usd":0.06540174}
{"ts":1759527180000,"o":122300,"h":122300.1,"l":122267,"c":122267,"v":57700,"usd":0.47185481}
{"ts":1759527240000,"o":122267,"h":122289,"l":122237.3,"c":122237.3,"v":51800,"usd":0.42370897}
{"ts":1759527300000,"o":122237.3,"h":122260,"l":122237.4,"c":122259.9,"v":10000,"usd":0.08180489}
{"ts":1759527360000,"o":122259.9,"h":122259.9,"l":122220,"c":122220,"v":1203100,"usd":9.84067652}
{"ts":1759527420000,"o":122220,"h":122221,"l":122211.5,"c":122211.5,"v":13600,"usd":0.1112808}
{"ts":1759527480000,"o":122211.5,"h":122211.5,"l":122211.4,"c":122211.5,"v":1500,"usd":0.01227375}
{"ts":1759527540000,"o":122211.5,"h":122216,"l":122150,"c":122215.9,"v":134600,"usd":1.10172491}
{"ts":1759527600000,"o":122215.9,"h":122225,"l":122192.9,"c":122203.2,"v":24500,"usd":0.20048065}
{"ts":1759527660000,"o":122203.2,"h":122224.9,"l":122150,"c":122150,"v":53300,"usd":0.43612265}
{"ts":1759527720000,"o":122150,"h":122145.6,"l":122100.1,"c":122100.1,"v":9900,"usd":0.08106415}
{"ts":1759527780000,"o":122100.1,"h":122140,"l":122100.1,"c":122140,"v":27700,"usd":0.22681498}
{"ts":1759527840000,"o":122140,"h":122214.6,"l":122139.9,"c":122149.3,"v":54300,"usd":0.44445123}
{"ts":1759527900000,"o":122149.3,"h":122177.7,"l":122140.1,"c":122177.7,"v":6500,"usd":0.05320225}
{"ts":1759527960000,"o":122177.7,"h":122220,"l":122195.9,"c":122220,"v":6800,"usd":0.0556405}
{"ts":1759528020000,"o":122220,"h":122221.1,"l":122219.9,"c":122219.9,"v":12700,"usd":0.10391041}
{"ts":1759528080000,"o":122219.9,"h":122200,"l":122195.6,"c":122195.6,"v":5200,"usd":0.04255391}
{"ts":1759528140000,"o":122195.6,"h":122198,"l":122170,"c":122170,"v":15400,"usd":0.12604022}
{"ts":1759528200000,"o":122170,"h":122170,"l":122141.8,"c":122141.8,"v":24200,"usd":0.19809688}
{"ts":1759528260000,"o":122141.8,"h":122141.8,"l":122093.1,"c":122093.2,"v":28000,"usd":0.22931896}
{"ts":1759528320000,"o":122093.2,"h":122093.1,"l":122050,"c":122050,"v":1227700,"usd":10.05902455}
{"ts":1759528380000,"o":122050,"h":122180,"l":122050,"c":122180,"v":96200,"usd":0.7878563}
{"ts":1759528440000,"o":122180,"h":122194,"l":122192,"c":122194,"v":26200,"usd":0.21441462}
{"ts":1759528500000,"o":122194,"h":122359.9,"l":122194,"c":122359.9,"v":411400,"usd":3.36472972}
{"ts":1759528560000,"o":122359.9,"h":122359.9,"l":122306.3,"c":122359.9,"v":75100,"usd":0.61386684}
{"ts":1759528620000,"o":122359.9,"h":122392.4,"l":122360,"c":122392.4,"v":42000,"usd":0.34323712}
{"ts":1759528680000,"o":122392.4,"h":122439.9,"l":122389.2,"c":122413.5,"v":100200,"usd":0.81866769}
{"ts":1759528740000,"o":122413.5,"h":122426.6,"l":122390.1,"c":122390.1,"v":28200,"usd":0.23037201}
{"ts":1759528800000,"o":122390.1,"h":122390,"l":122329.2,"c":122334,"v":11300,"usd":0.09236083}
{"ts":1759528860000,"o":122334,"h":122359.9,"l":122330.1,"c":122359.9,"v":69600,"usd":0.56894856}
{"ts":1759528920000,"o":122359.9,"h":122396.3,"l":122359.9,"c":122396.3,"v":63600,"usd":0.51976657}
{"ts":1759528980000,"o":122396.3,"h":122420,"l":122396.3,"c":122420,"v":27100,"usd":0.22140142}
{"ts":1759529040000,"o":122420,"h":122449.9,"l":122421.8,"c":122424,"v":145600,"usd":1.18918921}
{"ts":1759529100000,"o":122424,"h":122424,"l":122424,"c":122424,"v":0,"usd":0}
{"ts":1759529160000,"o":122424,"h":122449.9,"l":122377.1,"c":122378.2,"v":77800,"usd":0.6356628}
{"ts":1759529220000,"o":122378.2,"h":122409,"l":122378.2,"c":122398.9,"v":27700,"usd":0.22633644}
{"ts":1759529280000,"o":122398.9,"h":122439.6,"l":122398.9,"c":122439.6,"v":34000,"usd":0.2777648}
{"ts":1759529340000,"o":122439.6,"h":122482.6,"l":122439.6,"c":122465.5,"v":111300,"usd":0.90881315}
{"ts":1759529400000,"o":122465.5,"h":122488.1,"l":122488.1,"c":122488.1,"v":11800,"usd":0.09633638}
{"ts":1759529460000,"o":122488.1,"h":122488.1,"l":122474,"c":122474,"v":94700,"usd":0.77318126}
{"ts":1759529520000,"o":122474,"h":122465.5,"l":122446,"c":122446,"v":11100,"usd":0.09064017}
{"ts":1759529580000,"o":122446,"h":122446,"l":122420.1,"c":122432.6,"v":13300,"usd":0.10862255}
{"ts":1759529640000,"o":122432.6,"h":122452.6,"l":122436.9,"c":122452.6,"v":11900,"usd":0.09718872}
{"ts":1759529700000,"o":122452.6,"h":122490,"l":122459.8,"c":122490,"v":22900,"usd":0.18697697}
{"ts":1759529760000,"o":122490,"h":122499.9,"l":122489.1,"c":122499.9,"v":53000,"usd":0.43266016}
{"ts":1759529820000,"o":122499.9,"h":122489,"l":122476,"c":122481.9,"v":11200,"usd":0.0914378}
{"ts":1759529880000,"o":122481.9,"h":122550,"l":122481.9,"c":122550,"v":24700,"usd":0.20161114}
{"ts":1759529940000,"o":122550,"h":122579.1,"l":122540,"c":122540,"v":36200,"usd":0.29535214}
{"ts":1759530000000,"o":122540,"h":122540,"l":122500.1,"c":122537.3,"v":64600,"usd":0.52728471}
{"ts":1759530060000,"o":122537.3,"h":122537.3,"l":122537.3,"c":122537.3,"v":0,"usd":0}
{"ts":1759530120000,"o":122537.3,"h":122529.9,"l":122529.8,"c":122529.8,"v":130600,"usd":1.06586578}
{"ts":1759530180000,"o":122529.8,"h":122518.8,"l":122500,"c":122500,"v":1015600,"usd":8.28962845}
{"ts":1759530240000,"o":122500,"h":122500.1,"l":122500,"c":122500.1,"v":50500,"usd":0.41224665}
{"ts":1759530300000,"o":122500.1,"h":122521,"l":122504,"c":122521,"v":13700,"usd":0.11181918}
{"ts":1759530360000,"o":122521,"h":122520.9,"l":122520.1,"c":122520.1,"v":21300,"usd":0.17384847}
{"ts":1759530420000,"o":122520.1,"h":122528.3,"l":122520.1,"c":122528.3,"v":41900,"usd":0.34197721}
{"ts":1759530480000,"o":122528.3,"h":122529.5,"l":122528.3,"c":122529.5,"v":29000,"usd":0.2366805}
{"ts":1759530540000,"o":122529.5,"h":122529.5,"l":122509.6,"c":122509.6,"v":210500,"usd":1.71796376}
{"ts":1759530600000,"o":122509.6,"h":122509.7,"l":122509.6,"c":122509.7,"v":4100,"usd":0.03346666}
{"ts":1759530660000,"o":122509.7,"h":122509.7,"l":122509.7,"c":122509.7,"v":700,"usd":0.00571382}
{"ts":1759530720000,"o":122509.7,"h":122529.4,"l":122509.7,"c":122529.4,"v":573600,"usd":4.68145995}
{"ts":1759530780000,"o":122529.4,"h":122529.4,"l":122529.4,"c":122529.4,"v":377400,"usd":3.08007462}
{"ts":1759530840000,"o":122529.4,"h":122529.4,"l":122507.4,"c":122509,"v":543200,"usd":4.43322861}
{"ts":1759530900000,"o":122509,"h":122529.2,"l":122529.2,"c":122529.2,"v":100,"usd":0.00081613}
{"ts":1759530960000,"o":122529.2,"h":122529.4,"l":122529.2,"c":122529.4,"v":695900,"usd":5.67944867}
{"ts":1759531020000,"o":122529.4,"h":122610,"l":122540,"c":122610,"v":68000,"usd":0.55466801}
{"ts":1759531080000,"o":122610,"h":122643.2,"l":122610,"c":122643.1,"v":64200,"usd":0.52354016}
{"ts":1759531140000,"o":122643.1,"h":122623.3,"l":122623.3,"c":122623.3,"v":1500,"usd":0.01223265}
{"ts":1759531200000,"o":122623.3,"h":122655,"l":122623.4,"c":122655,"v":21500,"usd":0.17530234}
{"ts":1759531260000,"o":122655,"h":122674,"l":122655,"c":122674,"v":48700,"usd":0.3970385}
{"ts":1759531320000,"o":122674,"h":122700,"l":122683.8,"c":122683.8,"v":27000,"usd":0.22005344}
{"ts":1759531380000,"o":122683.8,"h":122683.8,"l":122620,"c":122628.2,"v":210300,"usd":1.71433871}
{"ts":1759531440000,"o":122628.2,"h":122658.5,"l":122610,"c":122610,"v":45500,"usd":0.37100276}
{"ts":1759531500000,"o":122610,"h":122620,"l":122592.4,"c":122592.5,"v":19800,"usd":0.16150724}
{"ts":1759531560000,"o":122592.5,"h":122612.7,"l":122592.6,"c":122612.7,"v":47800,"usd":0.38984828}
{"ts":1759531620000,"o":122612.7,"h":122592.7,"l":122592.7,"c":122592.7,"v":500,"usd":0.00407855}
{"ts":1759531680000,"o":122592.7,"h":122601.1,"l":122575.9,"c":122588,"v":18500,"usd":0.150907}
{"ts":1759531740000,"o":122588,"h":122609,"l":122588.1,"c":122609,"v":3900,"usd":0.03180947}
{"ts":1759531800000,"o":122609,"h":122639.8,"l":122619.9,"c":122630,"v":5400,"usd":0.04403744}
{"ts":1759531860000,"o":122630,"h":122630,"l":122629.9,"c":122629.9,"v":46300,"usd":0.37755798}
{"ts":1759531920000,"o":122629.9,"h":122619.4,"l":122590,"c":122590,"v":3100,"usd":0.02528524}
{"ts":1759531980000,"o":122590,"h":122572.6,"l":122507.1,"c":122508,"v":13900,"usd":0.11344932}
{"ts":1759532040000,"o":122508,"h":122514,"l":122514,"c":122514,"v":500,"usd":0.00408115}
{"ts":1759532100000,"o":122514,"h":122507,"l":122506.6,"c":122506.6,"v":1300,"usd":0.01061164}
{"ts":1759532160000,"o":122506.6,"h":122500.9,"l":122470,"c":122487,"v":40500,"usd":0.33062133}
{"ts":1759532220000,"o":122487,"h":122470.2,"l":122470.2,"c":122470.2,"v":200,"usd":0.00163306}
{"ts":1759532280000,"o":122470.2,"h":122476.3,"l":122476.3,"c":122476.3,"v":400,"usd":0.00326592}
{"ts":1759532340000,"o":122476.3,"h":122500,"l":122476.4,"c":122500,"v":26500,"usd":0.21636016}
{"ts":1759532400000,"o":122500,"h":122500,"l":122500,"c":122500,"v":0,"usd":0}
{"ts":1759532460000,"o":122500,"h":122514.9,"l":122500,"c":122500,"v":135700,"usd":1.10762711}
{"ts":1759532520000,"o":122500,"h":122486.2,"l":122456.5,"c":122472.1,"v":31800,"usd":0.25965882}
{"ts":1759532580000,"o":122472.1,"h":122499.8,"l":122476,"c":122499.8,"v":9700,"usd":0.07919412}
{"ts":1759532640000,"o":122499.8,"h":122498.5,"l":122487.6,"c":122498.5,"v":60200,"usd":0.49144693}
{"ts":1759532700000,"o":122498.5,"h":122487.6,"l":122443.6,"c":122449.8,"v":109100,"usd":0.89083851}
{"ts":1759532760000,"o":122449.8,"h":122451.2,"l":122443.5,"c":122443.6,"v":13800,"usd":0.11270314}
{"ts":1759532820000,"o":122443.6,"h":122443.6,"l":122429.6,"c":122429.6,"v":24900,"usd":0.2033592}
{"ts":1759532880000,"o":122429.6,"h":122420.3,"l":122420.2,"c":122420.2,"v":213400,"usd":1.74317924}
{"ts":1759532940000,"o":122420.2,"h":122420.3,"l":122420.3,"c":122420.3,"v":13800,"usd":0.11272668}
{"ts":1759533000000,"o":122420.3,"h":122420.2,"l":122420.2,"c":122420.2,"v":913000,"usd":7.4579318}
{"ts":1759533060000,"o":122420.2,"h":122420.2,"l":122346.1,"c":122346.1,"v":979400,"usd":8.00052014}
{"ts":1759533120000,"o":122346.1,"h":122349.2,"l":122315.2,"c":122349.2,"v":80700,"usd":0.65964792}
{"ts":1759533180000,"o":122349.2,"h":122349.2,"l":122328.5,"c":122328.5,"v":13200,"usd":0.10789497}
{"ts":1759533240000,"o":122328.5,"h":122339.9,"l":122323.4,"c":122339.9,"v":37100,"usd":0.30328404}
{"ts":1759533300000,"o":122339.9,"h":122386.7,"l":122336.5,"c":122359,"v":49600,"usd":0.40534281}
{"ts":1759533360000,"o":122359,"h":122350,"l":122340,"c":122340.1,"v":1000,"usd":0.0081736}
{"ts":1759533420000,"o":122340.1,"h":122340,"l":122340,"c":122340,"v":1500,"usd":0.01226085}
{"ts":1759533480000,"o":122340,"h":122340,"l":122330,"c":122330,"v":44000,"usd":0.3596522}
{"ts":1759533540000,"o":122330,"h":122341.6,"l":122328.8,"c":122341.6,"v":8700,"usd":0.07111674}
{"ts":1759533600000,"o":122341.6,"h":122385.3,"l":122341.7,"c":122385.3,"v":35100,"usd":0.28683103}
{"ts":1759533660000,"o":122385.3,"h":122386.6,"l":122367.2,"c":122386.6,"v":5300,"usd":0.04330847}
{"ts":1759533720000,"o":122386.6,"h":122400,"l":122386.6,"c":122400,"v":2001600,"usd":16.35467174}
{"ts":1759533780000,"o":122400,"h":122399.9,"l":122399.9,"c":122399.9,"v":35900,"usd":0.29329941}
{"ts":1759533840000,"o":122399.9,"h":122390,"l":122377.5,"c":122377.5,"v":24500,"usd":0.20018847}
{"ts":1759533900000,"o":122377.5,"h":122377.5,"l":122377.5,"c":122377.5,"v":0,"usd":0}
{"ts":1759533960000,"o":122377.5,"h":122385.7,"l":122370.1,"c":122374.1,"v":18500,"usd":0.15117192}
{"ts":1759534020000,"o":122374.1,"h":122374.1,"l":122350,"c":122350,"v":60100,"usd":0.491124}
{"ts":1759534080000,"o":122350,"h":122346.1,"l":122340,"c":122346.1,"v":1000,"usd":0.00817374}
{"ts":1759534140000,"o":122346.1,"h":122354,"l":122330.1,"c":122330.1,"v":96500,"usd":0.78869755}
{"ts":1759534200000,"o":122330.1,"h":122335.8,"l":122320,"c":122320,"v":1700,"usd":0.01389707}
{"ts":1759534260000,"o":122320,"h":122314.5,"l":122314.5,"c":122314.5,"v":100,"usd":0.00081756}
{"ts":1759534320000,"o":122314.5,"h":122314.4,"l":122276.5,"c":122276.6,"v":73300,"usd":0.5993945}
{"ts":1759534380000,"o":122276.6,"h":122276.5,"l":122226.2,"c":122226.2,"v":198100,"usd":1.62014618}
{"ts":1759534440000,"o":122226.2,"h":122250.2,"l":122226.2,"c":122250.2,"v":33700,"usd":0.27569236}
{"ts":1759534500000,"o":122250.2,"h":122325.3,"l":122260,"c":122325.3,"v":69100,"usd":0.56502545}
{"ts":1759534560000,"o":122325.3,"h":122348.9,"l":122326.2,"c":122348.9,"v":2100,"usd":0.01716549}
{"ts":1759534620000,"o":122348.9,"h":122367,"l":122348.9,"c":122351.9,"v":19900,"usd":0.16264388}
{"ts":1759534680000,"o":122351.9,"h":122351.9,"l":122334,"c":122334,"v":149100,"usd":1.21861288}
{"ts":1759534740000,"o":122334,"h":122335,"l":122315,"c":122335,"v":19700,"usd":0.16105376}
{"ts":1759534800000,"o":122335,"h":122366.6,"l":122340,"c":122366.6,"v":16400,"usd":0.13404398}
{"ts":1759534860000,"o":122366.6,"h":122377.5,"l":122374.8,"c":122375,"v":91900,"usd":0.75095178}
{"ts":1759534920000,"o":122375,"h":122376.6,"l":122353.5,"c":122376.6,"v":7400,"usd":0.06047965}
{"ts":1759534980000,"o":122376.6,"h":122376.6,"l":122376.6,"c":122376.6,"v":0,"usd":0}
{"ts":1759535040000,"o":122376.6,"h":122376.6,"l":122376.6,"c":122376.6,"v":0,"usd":0}
{"ts":1759535100000,"o":122376.6,"h":122376.5,"l":122340,"c":122340,"v":108500,"usd":0.88662674}
{"ts":1759535160000,"o":122340,"h":122340,"l":122310.6,"c":122310.6,"v":19200,"usd":0.15694236}
{"ts":1759535220000,"o":122310.6,"h":122329.9,"l":122310.6,"c":122329.9,"v":53400,"usd":0.43658165}
{"ts":1759535280000,"o":122329.9,"h":122364.8,"l":122329.9,"c":122338,"v":181300,"usd":1.48172817}
{"ts":1759535340000,"o":122338,"h":122330,"l":122260.1,"c":122262,"v":45800,"usd":0.3744915}
{"ts":1759535400000,"o":122262,"h":122281,"l":122264,"c":122281,"v":64400,"usd":0.52672525}
{"ts":1759535460000,"o":122281,"h":122280.9,"l":122260,"c":122263.3,"v":167300,"usd":1.36835118}
{"ts":1759535520000,"o":122263.3,"h":122290,"l":122263.2,"c":122290,"v":63300,"usd":0.51767397}
{"ts":1759535580000,"o":122290,"h":122300,"l":122300,"c":122300,"v":3700,"usd":0.03025342}
{"ts":1759535640000,"o":122300,"h":122315.7,"l":122274.6,"c":122274.6,"v":188800,"usd":1.54370125}
{"ts":1759535700000,"o":122274.6,"h":122274,"l":122230,"c":122230,"v":1961600,"usd":16.04459881}
{"ts":1759535760000,"o":122230,"h":122230.1,"l":122230,"c":122230,"v":7300,"usd":0.05972349}
{"ts":1759535820000,"o":122230,"h":122238,"l":122230,"c":122237.9,"v":29700,"usd":0.24297809}
{"ts":1759535880000,"o":122237.9,"h":122260,"l":122237.5,"c":122240.4,"v":169000,"usd":1.38235727}
{"ts":1759535940000,"o":122240.4,"h":122260,"l":122240.4,"c":122260,"v":45700,"usd":0.37382319}
{"ts":1759536000000,"o":122260,"h":122264,"l":122260,"c":122264,"v":82100,"usd":0.67151685}
{"ts":1759536060000,"o":122264,"h":122305.2,"l":122262.3,"c":122262.3,"v":189300,"usd":1.54804025}
{"ts":1759536120000,"o":122262.3,"h":122308,"l":122262.3,"c":122262.3,"v":488500,"usd":3.99507019}
{"ts":1759536180000,"o":122262.3,"h":122269,"l":122267,"c":122267,"v":19700,"usd":0.16112226}
{"ts":1759536240000,"o":122267,"h":122267,"l":122262.3,"c":122262.3,"v":128300,"usd":1.04935857}
{"ts":1759536300000,"o":122262.3,"h":122261,"l":122109.2,"c":122158,"v":1899600,"usd":15.55172138}
{"ts":1759536360000,"o":122158,"h":122240,"l":122159.9,"c":122240,"v":336400,"usd":2.75306579}
{"ts":1759536420000,"o":122240,"h":122283,"l":122240,"c":122283,"v":252900,"usd":2.06844331}
{"ts":1759536480000,"o":122283,"h":122300,"l":122240,"c":122240,"v":336100,"usd":2.74830716}
{"ts":1759536540000,"o":122240,"h":122240,"l":122200.1,"c":122208,"v":56600,"usd":0.46309658}
{"ts":1759536600000,"o":122208,"h":122279.9,"l":122226,"c":122279.9,"v":99800,"usd":0.81636529}
{"ts":1759536660000,"o":122279.9,"h":122292,"l":122260,"c":122260,"v":63000,"usd":0.51521873}
{"ts":1759536720000,"o":122260,"h":122273.9,"l":122231.8,"c":122231.8,"v":120700,"usd":0.98720979}
{"ts":1759536780000,"o":122231.8,"h":122233,"l":122232.5,"c":122233,"v":3500,"usd":0.02863385}
{"ts":1759536840000,"o":122233,"h":122237,"l":122233,"c":122237,"v":9400,"usd":0.07690159}
{"ts":1759536900000,"o":122237,"h":122237,"l":122206.2,"c":122212,"v":136800,"usd":1.11922826}
{"ts":1759536960000,"o":122212,"h":122236.9,"l":122212,"c":122236,"v":133800,"usd":1.09479073}
{"ts":1759537020000,"o":122236,"h":122273,"l":122236.1,"c":122247,"v":297400,"usd":2.43250932}
{"ts":1759537080000,"o":122247,"h":122257,"l":122229,"c":122257,"v":2179600,"usd":17.83089278}
{"ts":1759537140000,"o":122257,"h":122300,"l":122259.9,"c":122269,"v":109200,"usd":0.89312006}
{"ts":1759537200000,"o":122269,"h":122268.1,"l":122258,"c":122259,"v":69800,"usd":0.57088313}
{"ts":1759537260000,"o":122259,"h":122293.5,"l":122250,"c":122250.1,"v":254500,"usd":2.081476}
{"ts":1759537320000,"o":122250.1,"h":122308.9,"l":122251,"c":122294,"v":144100,"usd":1.17834202}
{"ts":1759537380000,"o":122294,"h":122310,"l":122294,"c":122310,"v":34800,"usd":0.28454621}
{"ts":1759537440000,"o":122310,"h":122337.5,"l":122310,"c":122323.5,"v":76200,"usd":0.62291379}
{"ts":1759537500000,"o":122323.5,"h":122339.9,"l":122323.5,"c":122339,"v":80600,"usd":0.65883233}
{"ts":1759537560000,"o":122339,"h":122339,"l":122269.6,"c":122269.6,"v":281400,"usd":2.30070478}
{"ts":1759537620000,"o":122269.6,"h":122285,"l":122236,"c":122236,"v":77200,"usd":0.63145149}
{"ts":1759537680000,"o":122236,"h":122260,"l":122220.1,"c":122260,"v":171500,"usd":1.40299809}
{"ts":1759537740000,"o":122260,"h":122280,"l":122243,"c":122243,"v":50500,"usd":0.4130349}
{"ts":1759537800000,"o":122243,"h":122245,"l":122207.4,"c":122207.4,"v":85500,"usd":0.69943899}
{"ts":1759537860000,"o":122207.4,"h":122226,"l":122206.1,"c":122224,"v":76900,"usd":0.62925051}
{"ts":1759537920000,"o":122224,"h":122221,"l":122186.8,"c":122186.8,"v":106100,"usd":0.86817286}
{"ts":1759537980000,"o":122186.8,"h":122172,"l":122117.9,"c":122130,"v":39200,"usd":0.3209348}
{"ts":1759538040000,"o":122130,"h":122139.9,"l":122110,"c":122110.1,"v":107600,"usd":0.88096869}
{"ts":1759538100000,"o":122110.1,"h":122110.1,"l":122110,"c":122110.1,"v":1900,"usd":0.01555967}
{"ts":1759538160000,"o":122110.1,"h":122110.1,"l":122090,"c":122090.1,"v":2077600,"usd":17.01430202}
{"ts":1759538220000,"o":122090.1,"h":122164.7,"l":122090.1,"c":122143,"v":320900,"usd":2.62741768}
{"ts":1759538280000,"o":122143,"h":122143,"l":122088,"c":122098,"v":79000,"usd":0.64683894}
{"ts":1759538340000,"o":122098,"h":122090.1,"l":122050,"c":122050,"v":89300,"usd":0.73158445}
{"ts":1759538400000,"o":122050,"h":122105,"l":122017.5,"c":122067,"v":1536500,"usd":12.58898609}
{"ts":1759538460000,"o":122067,"h":122073,"l":122062,"c":122073,"v":54700,"usd":0.44812358}
{"ts":1759538520000,"o":122073,"h":122138.5,"l":122074.9,"c":122137,"v":120100,"usd":0.98357643}
{"ts":1759538580000,"o":122137,"h":122137,"l":122109.1,"c":122136.9,"v":92200,"usd":0.75501258}
{"ts":1759538640000,"o":122136.9,"h":122137,"l":122104.1,"c":122104.1,"v":70700,"usd":0.57890604}
{"ts":1759538700000,"o":122104.1,"h":122105,"l":122080,"c":122105,"v":173800,"usd":1.42358947}
{"ts":1759538760000,"o":122105,"h":122134.2,"l":122105,"c":122134.2,"v":99300,"usd":0.81322117}
{"ts":1759538820000,"o":122134.2,"h":122138.4,"l":122107.1,"c":122107.1,"v":611900,"usd":5.00993719}
{"ts":1759538880000,"o":122107.1,"h":122107,"l":122054.6,"c":122102,"v":60300,"usd":0.49394085}
{"ts":1759538940000,"o":122102,"h":122119.9,"l":122092,"c":122092,"v":35400,"usd":0.28991982}
{"ts":1759539000000,"o":122092,"h":122072,"l":122050,"c":122050,"v":21600,"usd":0.17695153}
{"ts":1759539060000,"o":122050,"h":122050.1,"l":122050,"c":122050.1,"v":2600,"usd":0.02130284}
{"ts":1759539120000,"o":122050.1,"h":122123.9,"l":122050.1,"c":122102,"v":246900,"usd":2.02237272}
{"ts":1759539180000,"o":122102,"h":122131,"l":122102,"c":122129,"v":89400,"usd":0.73205351}
{"ts":1759539240000,"o":122129,"h":122127,"l":122070,"c":122070,"v":40900,"usd":0.33495935}
{"ts":1759539300000,"o":122070,"h":122108,"l":122069,"c":122108,"v":255100,"usd":2.08935222}
{"ts":1759539360000,"o":122108,"h":122130.8,"l":122108,"c":122130.8,"v":149900,"usd":1.22742656}
{"ts":1759539420000,"o":122130.8,"h":122160,"l":122090,"c":122090,"v":2057800,"usd":16.84903102}
{"ts":1759539480000,"o":122090,"h":122111.5,"l":122067,"c":122091,"v":54900,"usd":0.44962814}
{"ts":1759539540000,"o":122091,"h":122135.2,"l":122096.1,"c":122117,"v":53300,"usd":0.43643835}
{"ts":1759539600000,"o":122117,"h":122139,"l":122117.1,"c":122139,"v":77200,"usd":0.63208269}
{"ts":1759539660000,"o":122139,"h":122157.5,"l":122140,"c":122140,"v":24600,"usd":0.20138309}
{"ts":1759539720000,"o":122140,"h":122139,"l":122090,"c":122092,"v":43700,"usd":0.35784069}
{"ts":1759539780000,"o":122092,"h":122120,"l":122088.1,"c":122120,"v":118800,"usd":0.97300964}
{"ts":1759539840000,"o":122120,"h":122128,"l":122105,"c":122105,"v":41300,"usd":0.33818158}
{"ts":1759539900000,"o":122105,"h":122124.9,"l":122104.1,"c":122105.5,"v":43700,"usd":0.35785968}
{"ts":1759539960000,"o":122105.5,"h":122105.5,"l":122090,"c":122090,"v":24900,"usd":0.2039301}
{"ts":1759540020000,"o":122090,"h":122087.5,"l":122080,"c":122080,"v":26400,"usd":0.21623796}
{"ts":1759540080000,"o":122080,"h":122132.5,"l":122070,"c":122132.5,"v":120200,"usd":0.98463878}
{"ts":1759540140000,"o":122132.5,"h":122164.2,"l":122132.6,"c":122163.2,"v":236900,"usd":1.93956034}
{"ts":1759540200000,"o":122163.2,"h":122159.6,"l":122156,"c":122158,"v":23100,"usd":0.18910116}
{"ts":1759540260000,"o":122158,"h":122156,"l":122117.7,"c":122127,"v":57700,"usd":0.47243357}
{"ts":1759540320000,"o":122127,"h":122157,"l":122117,"c":122117,"v":239700,"usd":1.96233003}
{"ts":1759540380000,"o":122117,"h":122116,"l":122072,"c":122078,"v":41500,"usd":0.33988859}
{"ts":1759540440000,"o":122078,"h":122088,"l":122073,"c":122088,"v":131800,"usd":1.07957221}
{"ts":1759540500000,"o":122088,"h":122161.8,"l":122089,"c":122161.8,"v":203000,"usd":1.66258781}
{"ts":1759540560000,"o":122161.8,"h":122161.7,"l":122118.9,"c":122118.9,"v":86000,"usd":0.70404119}
{"ts":1759540620000,"o":122118.9,"h":122110,"l":122102,"c":122102,"v":9000,"usd":0.07370645}
{"ts":1759540680000,"o":122102,"h":122101.9,"l":122074,"c":122074,"v":31600,"usd":0.25881088}
{"ts":1759540740000,"o":122074,"h":122094,"l":122074,"c":122094,"v":150800,"usd":1.23523613}
{"ts":1759540800000,"o":122094,"h":122134,"l":122094,"c":122133.5,"v":93000,"usd":0.76155604}
{"ts":1759540860000,"o":122133.5,"h":122133.5,"l":122098,"c":122113.8,"v":43400,"usd":0.35537719}
{"ts":1759540920000,"o":122113.8,"h":122113,"l":122067,"c":122067,"v":43100,"usd":0.35301513}
{"ts":1759540980000,"o":122067,"h":122092.9,"l":122060,"c":122092.9,"v":72300,"usd":0.5922482}
{"ts":1759541040000,"o":122092.9,"h":122114,"l":122069,"c":122069,"v":57300,"usd":0.4692907}
{"ts":1759541100000,"o":122069,"h":122065,"l":122050.2,"c":122056,"v":21200,"usd":0.17369478}
{"ts":1759541160000,"o":122056,"h":122066,"l":122056,"c":122056,"v":104600,"usd":0.85697337}
{"ts":1759541220000,"o":122056,"h":122056,"l":122056,"c":122056,"v":3100,"usd":0.0253983}
{"ts":1759541280000,"o":122056,"h":122056,"l":122056,"c":122056,"v":500,"usd":0.0040965}
{"ts":1759541340000,"o":122056,"h":122056,"l":122022.2,"c":122022.2,"v":2073500,"usd":16.98879442}
{"ts":1759541400000,"o":122022.2,"h":122022.2,"l":122010,"c":122010,"v":39900,"usd":0.3269947}
{"ts":1759541460000,"o":122010,"h":122007.6,"l":121933.1,"c":121969.8,"v":339000,"usd":2.77964409}
{"ts":1759541520000,"o":121969.8,"h":122000,"l":121969.8,"c":121987.9,"v":283900,"usd":2.32743066}
{"ts":1759541580000,"o":121987.9,"h":122013.5,"l":121988,"c":122013.5,"v":111100,"usd":0.91068997}
{"ts":1759541640000,"o":122013.5,"h":122013.4,"l":121939,"c":121994,"v":329400,"usd":2.70081022}
{"ts":1759541700000,"o":121994,"h":122087,"l":121994.2,"c":122086.9,"v":2328300,"usd":19.08213762}
{"ts":1759541760000,"o":122086.9,"h":122066.9,"l":122030,"c":122030,"v":353200,"usd":2.8938542}
{"ts":1759541820000,"o":122030,"h":122029,"l":121947,"c":121970,"v":176200,"usd":1.44448064}
{"ts":1759541880000,"o":121970,"h":122007.9,"l":121969.1,"c":121980,"v":78600,"usd":0.64427151}
{"ts":1759541940000,"o":121980,"h":121976,"l":121940,"c":121976,"v":43900,"usd":0.35996153}
{"ts":1759542000000,"o":121976,"h":122009.9,"l":121982,"c":122009.9,"v":44900,"usd":0.36804443}
{"ts":1759542060000,"o":122009.9,"h":122009.9,"l":121940.1,"c":121941,"v":74800,"usd":0.61324245}
{"ts":1759542120000,"o":121941,"h":121941.1,"l":121941,"c":121941,"v":34100,"usd":0.27964387}
{"ts":1759542180000,"o":121941,"h":121966.8,"l":121940.2,"c":121966.8,"v":77400,"usd":0.63468835}
{"ts":1759542240000,"o":121966.8,"h":121966.8,"l":121940.1,"c":121941,"v":43100,"usd":0.35338397}
{"ts":1759542300000,"o":121941,"h":121941,"l":121926.1,"c":121926.1,"v":2042800,"usd":16.75240484}
{"ts":1759542360000,"o":121926.1,"h":121942,"l":121926.1,"c":121942,"v":142900,"usd":1.17199982}
{"ts":1759542420000,"o":121942,"h":121941.9,"l":121914,"c":121914.1,"v":60700,"usd":0.49784552}
{"ts":1759542480000,"o":121914.1,"h":121914,"l":121914,"c":121914,"v":1000,"usd":0.0082025}
{"ts":1759542540000,"o":121914,"h":121914.1,"l":121914,"c":121914,"v":4500,"usd":0.03691125}
{"ts":1759542600000,"o":121914,"h":121914,"l":121820,"c":121820,"v":348700,"usd":2.86145481}
{"ts":1759542660000,"o":121820,"h":121829,"l":121761.5,"c":121825.9,"v":518500,"usd":4.25750326}
{"ts":1759542720000,"o":121825.9,"h":121846.9,"l":121825,"c":121845,"v":106500,"usd":0.87419638}
{"ts":1759542780000,"o":121845,"h":121851,"l":121830.9,"c":121850.9,"v":116100,"usd":0.95288065}
{"ts":1759542840000,"o":121850.9,"h":121850.9,"l":121777,"c":121789,"v":51200,"usd":0.42029495}
{"ts":1759542900000,"o":121789,"h":121789,"l":121760.1,"c":121760.1,"v":99600,"usd":0.81784982}
{"ts":1759542960000,"o":121760.1,"h":121764,"l":121750,"c":121764,"v":168600,"usd":1.38475965}
{"ts":1759543020000,"o":121764,"h":121839.5,"l":121771,"c":121810,"v":496100,"usd":4.07288988}
{"ts":1759543080000,"o":121810,"h":121792,"l":121768,"c":121786.6,"v":123400,"usd":1.01334964}
{"ts":1759543140000,"o":121786.6,"h":121847,"l":121793,"c":121847,"v":2079900,"usd":17.07088567}
{"ts":1759543200000,"o":121847,"h":121900,"l":121847,"c":121900,"v":62400,"usd":0.51200276}
{"ts":1759543260000,"o":121900,"h":121944,"l":121910,"c":121944,"v":69200,"usd":0.56755451}
{"ts":1759543320000,"o":121944,"h":121957.4,"l":121946.3,"c":121954,"v":48800,"usd":0.40014959}
{"ts":1759543380000,"o":121954,"h":122092.2,"l":121954.9,"c":122060,"v":508400,"usd":4.16640544}
{"ts":1759543440000,"o":122060,"h":122074,"l":122061.9,"c":122061.9,"v":48700,"usd":0.39895135}
{"ts":1759543500000,"o":122061.9,"h":122062,"l":122003.8,"c":122024.1,"v":259600,"usd":2.1269533}
{"ts":1759543560000,"o":122024.1,"h":122079.9,"l":122024.1,"c":122061.3,"v":147000,"usd":1.20436535}
{"ts":1759543620000,"o":122061.3,"h":122079.9,"l":122061.1,"c":122070,"v":155400,"usd":1.27300322}
{"ts":1759543680000,"o":122070,"h":122093.3,"l":122070,"c":122093.3,"v":46700,"usd":0.38252251}
{"ts":1759543740000,"o":122093.3,"h":122093.2,"l":122036,"c":122036,"v":205600,"usd":1.68429165}
{"ts":1759543800000,"o":122036,"h":122060,"l":122020,"c":122020,"v":211000,"usd":1.72892815}
{"ts":1759543860000,"o":122020,"h":122060,"l":122000.3,"c":122058,"v":150700,"usd":1.23492431}
{"ts":1759543920000,"o":122058,"h":122041.3,"l":121984,"c":122000,"v":152400,"usd":1.24913537}
{"ts":1759543980000,"o":122000,"h":122005,"l":121997,"c":122005,"v":34800,"usd":0.28524}
{"ts":1759544040000,"o":122005,"h":122015,"l":121940,"c":121940,"v":138300,"usd":1.13378503}
{"ts":1759544100000,"o":121940,"h":121940,"l":121837.6,"c":121915,"v":674700,"usd":5.53562321}
{"ts":1759544160000,"o":121915,"h":121931.1,"l":121920,"c":121922,"v":78000,"usd":0.63972346}
{"ts":1759544220000,"o":121922,"h":121931.2,"l":121901,"c":121901,"v":126000,"usd":1.033447}
{"ts":1759544280000,"o":121901,"h":121901,"l":121820,"c":121820,"v":114900,"usd":0.94270188}
{"ts":1759544340000,"o":121820,"h":121821,"l":121750.1,"c":121792.7,"v":1220800,"usd":10.02623668}
{"ts":1759544400000,"o":121792.7,"h":121839.9,"l":121792.8,"c":121801,"v":686100,"usd":5.63231245}
{"ts":1759544460000,"o":121801,"h":121796,"l":121762.8,"c":121767,"v":26200,"usd":0.21513316}
{"ts":1759544520000,"o":121767,"h":121768,"l":121750.2,"c":121768,"v":612600,"usd":5.03153556}
{"ts":1759544580000,"o":121768,"h":121880,"l":121768,"c":121880,"v":185800,"usd":1.52516}
{"ts":1759544640000,"o":121880,"h":121945.2,"l":121880,"c":121892,"v":435300,"usd":3.57091732}
{"ts":1759544700000,"o":121892,"h":121881,"l":121787.4,"c":121787.4,"v":151600,"usd":1.24438057}
{"ts":1759544760000,"o":121787.4,"h":121852,"l":121787.4,"c":121848,"v":293600,"usd":2.41007077}
{"ts":1759544820000,"o":121848,"h":121847,"l":121832,"c":121843,"v":41600,"usd":0.34143036}
{"ts":1759544880000,"o":121843,"h":121861,"l":121800,"c":121861,"v":230000,"usd":1.88786586}
{"ts":1759544940000,"o":121861,"h":121861,"l":121820.5,"c":121857.3,"v":114500,"usd":0.93976406}
{"ts":1759545000000,"o":121857.3,"h":121874.9,"l":121839,"c":121861,"v":120000,"usd":0.98476287}
{"ts":1759545060000,"o":121861,"h":121905.6,"l":121823.7,"c":121825,"v":186000,"usd":1.52617695}
{"ts":1759545120000,"o":121825,"h":121859,"l":121824,"c":121850,"v":111500,"usd":0.91524199}
{"ts":1759545180000,"o":121850,"h":121852,"l":121800.1,"c":121800.1,"v":81900,"usd":0.67218498}
{"ts":1759545240000,"o":121800.1,"h":121800,"l":121785,"c":121785,"v":2030300,"usd":16.67078129}
{"ts":1759545300000,"o":121785,"h":121801.9,"l":121750,"c":121801.9,"v":103400,"usd":0.84920179}
{"ts":1759545360000,"o":121801.9,"h":121804,"l":121778,"c":121780,"v":30800,"usd":0.25288041}
{"ts":1759545420000,"o":121780,"h":121779.9,"l":121778,"c":121778,"v":6000,"usd":0.04926921}
{"ts":1759545480000,"o":121778,"h":121782,"l":121750,"c":121782,"v":62900,"usd":0.51656459}
{"ts":1759545540000,"o":121782,"h":121798.6,"l":121783,"c":121794,"v":30500,"usd":0.25043426}
{"ts":1759545600000,"o":121794,"h":121819.9,"l":121776.2,"c":121793,"v":2159700,"usd":17.73101542}
{"ts":1759545660000,"o":121793,"h":121793,"l":121760.5,"c":121774.8,"v":137500,"usd":1.12915434}
{"ts":1759545720000,"o":121774.8,"h":121820,"l":121750.2,"c":121820,"v":160500,"usd":1.31793155}
{"ts":1759545780000,"o":121820,"h":121841,"l":121816.9,"c":121841,"v":51800,"usd":0.42519545}
{"ts":1759545840000,"o":121841,"h":121841.9,"l":121799.9,"c":121804,"v":56500,"usd":0.46375724}
{"ts":1759545900000,"o":121804,"h":121832,"l":121818,"c":121828,"v":110600,"usd":0.90789455}
{"ts":1759545960000,"o":121828,"h":121820.9,"l":121798,"c":121820,"v":242100,"usd":1.98762352}
{"ts":1759546020000,"o":121820,"h":121819.9,"l":121814,"c":121814.1,"v":42100,"usd":0.34560133}
{"ts":1759546080000,"o":121814.1,"h":121814,"l":121798,"c":121802,"v":164200,"usd":1.34800382}
{"ts":1759546140000,"o":121802,"h":121881.4,"l":121808,"c":121881.4,"v":372700,"usd":3.058632}
{"ts":1759546200000,"o":121881.4,"h":121891.4,"l":121840,"c":121848,"v":459800,"usd":3.77253654}
{"ts":1759546260000,"o":121848,"h":121899,"l":121849,"c":121899,"v":9900,"usd":0.08123214}
{"ts":1759546320000,"o":121899,"h":121953,"l":121887.9,"c":121953,"v":514500,"usd":4.21986151}
{"ts":1759546380000,"o":121953,"h":121969.9,"l":121912,"c":121912,"v":310200,"usd":2.54382299}
{"ts":1759546440000,"o":121912,"h":121921.1,"l":121881,"c":121908,"v":130400,"usd":1.06963924}
{"ts":1759546500000,"o":121908,"h":122004.3,"l":121927,"c":122004.3,"v":70700,"usd":0.57957703}
{"ts":1759546560000,"o":122004.3,"h":122004.3,"l":121962.4,"c":121962.4,"v":182800,"usd":1.49856134}
{"ts":1759546620000,"o":121962.4,"h":121962.4,"l":121900,"c":121949,"v":339800,"usd":2.78682327}
{"ts":1759546680000,"o":121949,"h":121938,"l":121927.1,"c":121927.1,"v":33400,"usd":0.27391309}
{"ts":1759546740000,"o":121927.1,"h":121908,"l":121907.9,"c":121908,"v":15500,"usd":0.12714495}
{"ts":1759546800000,"o":121908,"h":121910,"l":121864.1,"c":121910,"v":227400,"usd":1.86573635}
{"ts":1759546860000,"o":121910,"h":121957.2,"l":121864.4,"c":121892,"v":322600,"usd":2.64626963}
{"ts":1759546920000,"o":121892,"h":121934,"l":121900,"c":121934,"v":109900,"usd":0.90152089}
{"ts":1759546980000,"o":121934,"h":121935,"l":121913,"c":121913,"v":52800,"usd":0.43302949}
{"ts":1759547040000,"o":121913,"h":121926,"l":121911,"c":121911.9,"v":137500,"usd":1.1278181}
{"ts":1759547100000,"o":121911.9,"h":121912,"l":121912,"c":121912,"v":2000,"usd":0.0164052}
{"ts":1759547160000,"o":121912,"h":121944,"l":121913,"c":121944,"v":20500,"usd":0.16814481}
{"ts":1759547220000,"o":121944,"h":121943.9,"l":121890.3,"c":121914,"v":249400,"usd":2.04569709}
{"ts":1759547280000,"o":121914,"h":121929,"l":121923,"c":121924,"v":28400,"usd":0.23292658}
{"ts":1759547340000,"o":121924,"h":121924,"l":121923.9,"c":121923.9,"v":142900,"usd":1.17203722}
{"ts":1759547400000,"o":121923.9,"h":121939.9,"l":121921,"c":121939.9,"v":47900,"usd":0.39287315}
{"ts":1759547460000,"o":121939.9,"h":121939.9,"l":121908,"c":121910,"v":26000,"usd":0.21324013}
{"ts":1759547520000,"o":121910,"h":121930,"l":121921.9,"c":121930,"v":11100,"usd":0.09103955}
{"ts":1759547580000,"o":121930,"h":121940,"l":121907,"c":121907,"v":143300,"usd":1.17531519}
{"ts":1759547640000,"o":121907,"h":121939.1,"l":121908,"c":121930,"v":108600,"usd":0.89067965}
{"ts":1759547700000,"o":121930,"h":121976,"l":121930,"c":121975.9,"v":39900,"usd":0.32715783}
{"ts":1759547760000,"o":121975.9,"h":121975.9,"l":121958,"c":121968,"v":47000,"usd":0.38533237}
{"ts":1759547820000,"o":121968,"h":122000,"l":121935,"c":122000,"v":215600,"usd":1.76797759}
{"ts":1759547880000,"o":122000,"h":122012.9,"l":121978.3,"c":122012.9,"v":211200,"usd":1.73118817}
{"ts":1759547940000,"o":122012.9,"h":122027.6,"l":121971.2,"c":122010,"v":206200,"usd":1.6901604}
{"ts":1759548000000,"o":122010,"h":122023.6,"l":121963.4,"c":122007.2,"v":283100,"usd":2.32056047}
{"ts":1759548060000,"o":122007.2,"h":122031,"l":122005,"c":122031,"v":180100,"usd":1.47613834}
{"ts":1759548120000,"o":122031,"h":122052.7,"l":122012.4,"c":122043,"v":183600,"usd":1.50450466}
{"ts":1759548180000,"o":122043,"h":122054.1,"l":122044,"c":122054,"v":11900,"usd":0.09750023}
{"ts":1759548240000,"o":122054,"h":122055,"l":121992.7,"c":122055,"v":120100,"usd":0.98434791}
{"ts":1759548300000,"o":122055,"h":122062.1,"l":122055,"c":122062.1,"v":15100,"usd":0.1237119}
{"ts":1759548360000,"o":122062.1,"h":122124.1,"l":122073.2,"c":122102,"v":778400,"usd":6.37497125}
{"ts":1759548420000,"o":122102,"h":122100.7,"l":122061,"c":122091,"v":267400,"usd":2.19031595}
{"ts":1759548480000,"o":122091,"h":122091,"l":122091,"c":122091,"v":2000,"usd":0.0163812}
{"ts":1759548540000,"o":122091,"h":122100,"l":122091,"c":122100,"v":34200,"usd":0.2801051}
{"ts":1759548600000,"o":122100,"h":122114.1,"l":122102,"c":122114.1,"v":38200,"usd":0.31283113}
{"ts":1759548660000,"o":122114.1,"h":122114.2,"l":122110.9,"c":122110.9,"v":49000,"usd":0.40126609}
{"ts":1759548720000,"o":122110.9,"h":122115,"l":122110,"c":122110,"v":19700,"usd":0.16132536}
{"ts":1759548780000,"o":122110,"h":122134.1,"l":122109,"c":122134.1,"v":10200,"usd":0.08352866}
{"ts":1759548840000,"o":122134.1,"h":122140,"l":122135,"c":122140,"v":4800,"usd":0.03929944}
{"ts":1759548900000,"o":122140,"h":122150,"l":122120,"c":122122,"v":86800,"usd":0.71064444}
{"ts":1759548960000,"o":122122,"h":122140,"l":122122,"c":122124,"v":93300,"usd":0.76394333}
{"ts":1759549020000,"o":122124,"h":122124,"l":122121,"c":122121,"v":9000,"usd":0.07369652}
{"ts":1759549080000,"o":122121,"h":122121,"l":122090,"c":122090,"v":49000,"usd":0.40125916}
{"ts":1759549140000,"o":122090,"h":122124,"l":122090.1,"c":122098,"v":139200,"usd":1.14002715}
{"ts":1759549200000,"o":122098,"h":122098,"l":122098,"c":122098,"v":0,"usd":0}
{"ts":1759549260000,"o":122098,"h":122100,"l":122098.1,"c":122100,"v":3700,"usd":0.03030321}
{"ts":1759549320000,"o":122100,"h":122132.2,"l":122100,"c":122121,"v":127100,"usd":1.04076735}
{"ts":1759549380000,"o":122121,"h":122137,"l":122121,"c":122137,"v":85600,"usd":0.70087871}
{"ts":1759549440000,"o":122137,"h":122159.9,"l":122140,"c":122147.1,"v":33200,"usd":0.27180239}
{"ts":1759549500000,"o":122147.1,"h":122147.1,"l":122147.1,"c":122147.1,"v":0,"usd":0}
{"ts":1759549560000,"o":122147.1,"h":122147,"l":122122,"c":122143,"v":142600,"usd":1.16749195}
{"ts":1759549620000,"o":122143,"h":122146,"l":122091,"c":122124,"v":132300,"usd":1.08318514}
{"ts":1759549680000,"o":122124,"h":122146,"l":122124,"c":122146,"v":12100,"usd":0.09907158}
{"ts":1759549740000,"o":122146,"h":122146,"l":122124,"c":122146,"v":60400,"usd":0.49449408}
{"ts":1759549800000,"o":122146,"h":122152,"l":122146,"c":122152,"v":84800,"usd":0.6942348}
{"ts":1759549860000,"o":122152,"h":122180,"l":122152,"c":122179.9,"v":72300,"usd":0.59182176}
{"ts":1759549920000,"o":122179.9,"h":122197.7,"l":122180,"c":122197.7,"v":134200,"usd":1.0983486}
{"ts":1759549980000,"o":122197.7,"h":122260,"l":122197.6,"c":122260,"v":37600,"usd":0.30768012}
{"ts":1759550040000,"o":122260,"h":122277.8,"l":122248,"c":122248,"v":116700,"usd":0.95445224}
{"ts":1759550100000,"o":122248,"h":122300,"l":122249,"c":122300,"v":171000,"usd":1.3982922}
{"ts":1759550160000,"o":122300,"h":122299.9,"l":122257.8,"c":122257.8,"v":77400,"usd":0.6329558}
{"ts":1759550220000,"o":122257.8,"h":122300,"l":122257.8,"c":122300,"v":23300,"usd":0.1905694}
{"ts":1759550280000,"o":122300,"h":122397.9,"l":122298.1,"c":122298.1,"v":199000,"usd":1.62638867}
{"ts":1759550340000,"o":122298.1,"h":122332.8,"l":122306,"c":122306,"v":42200,"usd":0.34498413}
{"ts":1759550400000,"o":122306,"h":122306,"l":122262.4,"c":122300,"v":91300,"usd":0.74664986}
{"ts":1759550460000,"o":122300,"h":122359,"l":122282.6,"c":122359,"v":297200,"usd":2.43003907}
{"ts":1759550520000,"o":122359,"h":122372,"l":122356,"c":122356,"v":81000,"usd":0.66196201}
{"ts":1759550580000,"o":122356,"h":122360,"l":122356,"c":122360,"v":4300,"usd":0.03514284}
{"ts":1759550640000,"o":122360,"h":122371.8,"l":122331,"c":122331,"v":102300,"usd":0.83608039}
{"ts":1759550700000,"o":122331,"h":122351,"l":122332,"c":122351,"v":20200,"usd":0.16511919}
{"ts":1759550760000,"o":122351,"h":122341.3,"l":122341.2,"c":122341.3,"v":1800,"usd":0.01471302}
{"ts":1759550820000,"o":122341.3,"h":122354,"l":122341.3,"c":122354,"v":7000,"usd":0.05721538}
{"ts":1759550880000,"o":122354,"h":122354,"l":122322,"c":122322.1,"v":228200,"usd":1.86531082}
{"ts":1759550940000,"o":122322.1,"h":122339.9,"l":122322.1,"c":122336,"v":35600,"usd":0.29100358}
{"ts":1759551000000,"o":122336,"h":122339,"l":122331,"c":122339,"v":85300,"usd":0.69726837}
{"ts":1759551060000,"o":122339,"h":122339,"l":122320,"c":122320,"v":16600,"usd":0.1356942}
{"ts":1759551120000,"o":122320,"h":122320,"l":122320,"c":122320,"v":2400,"usd":0.01962072}
{"ts":1759551180000,"o":122320,"h":122340,"l":122320,"c":122340,"v":11300,"usd":0.09237781}
{"ts":1759551240000,"o":122340,"h":122344,"l":122340,"c":122344,"v":96100,"usd":0.78551158}
{"ts":1759551300000,"o":122344,"h":122344,"l":122320,"c":122322,"v":61600,"usd":0.50351071}
{"ts":1759551360000,"o":122322,"h":122338.9,"l":122302,"c":122302,"v":139600,"usd":1.14113912}
{"ts":1759551420000,"o":122302,"h":122292.6,"l":122278,"c":122278,"v":5900,"usd":0.04824805}
{"ts":1759551480000,"o":122278,"h":122317,"l":122276,"c":122317,"v":39900,"usd":0.32629308}
{"ts":1759551540000,"o":122317,"h":122339.9,"l":122312.9,"c":122318,"v":66600,"usd":0.54445788}
{"ts":1759551600000,"o":122318,"h":122380,"l":122339,"c":122359,"v":48700,"usd":0.39799814}
{"ts":1759551660000,"o":122359,"h":122375,"l":122314.3,"c":122375,"v":66500,"usd":0.54361159}
{"ts":1759551720000,"o":122375,"h":122410,"l":122360,"c":122360.1,"v":81700,"usd":0.6674912}
{"ts":1759551780000,"o":122360.1,"h":122399,"l":122360.1,"c":122399,"v":31900,"usd":0.26066927}
{"ts":1759551840000,"o":122399,"h":122421,"l":122399,"c":122412,"v":102300,"usd":0.83565582}
{"ts":1759551900000,"o":122412,"h":122426.2,"l":122412,"c":122426.1,"v":12900,"usd":0.10537488}
{"ts":1759551960000,"o":122426.1,"h":122426.2,"l":122426.1,"c":122426.2,"v":800,"usd":0.00653456}
{"ts":1759552020000,"o":122426.2,"h":122426.1,"l":122402.8,"c":122402.8,"v":135400,"usd":1.10600104}
{"ts":1759552080000,"o":122402.8,"h":122402.8,"l":122392,"c":122392,"v":75200,"usd":0.61437262}
{"ts":1759552140000,"o":122392,"h":122439.7,"l":122392.1,"c":122409,"v":145100,"usd":1.18527667}
{"ts":1759552200000,"o":122409,"h":122401,"l":122394,"c":122396,"v":30900,"usd":0.25245523}
{"ts":1759552260000,"o":122396,"h":122395,"l":122341.5,"c":122341.5,"v":183800,"usd":1.50214207}
{"ts":1759552320000,"o":122341.5,"h":122370,"l":122341.6,"c":122370,"v":121900,"usd":0.99632063}
{"ts":1759552380000,"o":122370,"h":122416.4,"l":122370,"c":122416.4,"v":92100,"usd":0.75239326}
{"ts":1759552440000,"o":122416.4,"h":122438,"l":122416.4,"c":122438,"v":37700,"usd":0.30796135}
{"ts":1759552500000,"o":122438,"h":122438,"l":122418,"c":122418,"v":109100,"usd":0.89109172}
{"ts":1759552560000,"o":122418,"h":122447,"l":122418,"c":122447,"v":46400,"usd":0.37899478}
{"ts":1759552620000,"o":122447,"h":122447,"l":122438,"c":122447,"v":77100,"usd":0.62967305}
{"ts":1759552680000,"o":122447,"h":122468,"l":122447,"c":122468,"v":31500,"usd":0.25724205}
{"ts":1759552740000,"o":122468,"h":122468,"l":122443,"c":122443,"v":71900,"usd":0.58712861}
{"ts":1759552800000,"o":122443,"h":122492.1,"l":122443,"c":122479.8,"v":69600,"usd":0.56829023}
{"ts":1759552860000,"o":122479.8,"h":122559,"l":122479.8,"c":122559,"v":108600,"usd":0.88637328}
{"ts":1759552920000,"o":122559,"h":122572,"l":122559.8,"c":122560,"v":11500,"usd":0.09383012}
{"ts":1759552980000,"o":122560,"h":122559.9,"l":122493.8,"c":122509.2,"v":238100,"usd":1.94327112}
{"ts":1759553040000,"o":122509.2,"h":122538,"l":122493,"c":122538,"v":82900,"usd":0.67660547}
{"ts":1759553100000,"o":122538,"h":122538,"l":122537.9,"c":122538,"v":5900,"usd":0.04814813}
{"ts":1759553160000,"o":122538,"h":122559,"l":122530,"c":122530,"v":68500,"usd":0.5589957}
{"ts":1759553220000,"o":122530,"h":122549,"l":122507,"c":122549,"v":50600,"usd":0.41299011}
{"ts":1759553280000,"o":122549,"h":122572,"l":122549,"c":122554,"v":119500,"usd":0.97503469}
{"ts":1759553340000,"o":122554,"h":122554,"l":122510,"c":122525,"v":97500,"usd":0.79579279}
{"ts":1759553400000,"o":122525,"h":122540.6,"l":122521,"c":122540.1,"v":100200,"usd":0.81779205}
{"ts":1759553460000,"o":122540.1,"h":122554,"l":122540,"c":122554,"v":90900,"usd":0.74179101}
{"ts":1759553520000,"o":122554,"h":122567,"l":122563,"c":122563.1,"v":63200,"usd":0.51565247}
{"ts":1759553580000,"o":122563.1,"h":122564,"l":122563.9,"c":122564,"v":15100,"usd":0.1232009}
{"ts":1759553640000,"o":122564,"h":122574.6,"l":122564,"c":122574.6,"v":95800,"usd":0.78162029}
{"ts":1759553700000,"o":122574.6,"h":122574.5,"l":122563,"c":122563,"v":87500,"usd":0.71390111}
{"ts":1759553760000,"o":122563,"h":122563,"l":122562,"c":122562,"v":5500,"usd":0.04487505}
{"ts":1759553820000,"o":122562,"h":122562,"l":122560,"c":122560,"v":30800,"usd":0.25130347}
{"ts":1759553880000,"o":122560,"h":122560,"l":122560,"c":122560,"v":5500,"usd":0.04487615}
{"ts":1759553940000,"o":122560,"h":122560.1,"l":122560,"c":122560,"v":20100,"usd":0.16400193}
{"ts":1759554000000,"o":122560,"h":122560,"l":122540.3,"c":122542.2,"v":590800,"usd":4.82094761}
{"ts":1759554060000,"o":122542.2,"h":122553,"l":122528,"c":122528,"v":153900,"usd":1.25585411}
{"ts":1759554120000,"o":122528,"h":122528,"l":122481.4,"c":122482,"v":378400,"usd":3.08894791}
{"ts":1759554180000,"o":122482,"h":122519.9,"l":122490.8,"c":122507,"v":594000,"usd":4.84925867}
{"ts":1759554240000,"o":122507,"h":122504.1,"l":122490,"c":122490,"v":79400,"usd":0.64816406}
{"ts":1759554300000,"o":122490,"h":122490,"l":122487,"c":122487,"v":46900,"usd":0.38289591}
{"ts":1759554360000,"o":122487,"h":122487,"l":122487,"c":122487,"v":2100,"usd":0.01714461}
{"ts":1759554420000,"o":122487,"h":122486.6,"l":122486.6,"c":122486.6,"v":6000,"usd":0.0489852}
{"ts":1759554480000,"o":122486.6,"h":122531.1,"l":122485,"c":122531,"v":494200,"usd":4.03472688}
{"ts":1759554540000,"o":122531,"h":122561,"l":122512,"c":122561,"v":121500,"usd":0.99150543}
{"ts":1759554600000,"o":122561,"h":122595.2,"l":122549.1,"c":122595.1,"v":325300,"usd":2.65378726}
{"ts":1759554660000,"o":122595.1,"h":122671.6,"l":122579.1,"c":122667.8,"v":433400,"usd":3.53434306}
{"ts":1759554720000,"o":122667.8,"h":122699.8,"l":122650.1,"c":122650.1,"v":126600,"usd":1.03195942}
{"ts":1759554780000,"o":122650.1,"h":122725,"l":122639.1,"c":122725,"v":211700,"usd":1.72577429}
{"ts":1759554840000,"o":122725,"h":122724.8,"l":122645,"c":122680,"v":207100,"usd":1.68833264}
{"ts":1759554900000,"o":122680,"h":122717,"l":122682,"c":122706,"v":262300,"usd":2.13768507}
{"ts":1759554960000,"o":122706,"h":122706,"l":122662.5,"c":122681,"v":106800,"usd":0.87053613}
{"ts":1759555020000,"o":122681,"h":122684,"l":122683,"c":122683,"v":173200,"usd":1.41175555}
{"ts":1759555080000,"o":122683,"h":122702,"l":122683.1,"c":122702,"v":214300,"usd":1.74658217}
{"ts":1759555140000,"o":122702,"h":122702,"l":122685,"c":122688,"v":50900,"usd":0.41486274}
{"ts":1759555200000,"o":122688,"h":122725,"l":122688,"c":122725,"v":45500,"usd":0.37081763}
{"ts":1759555260000,"o":122725,"h":122732,"l":122725,"c":122732,"v":14500,"usd":0.11814924}
{"ts":1759555320000,"o":122732,"h":122845.8,"l":122732.1,"c":122833.8,"v":626300,"usd":5.09993459}
{"ts":1759555380000,"o":122833.8,"h":122861.1,"l":122749.8,"c":122775,"v":106600,"usd":0.86805655}
{"ts":1759555440000,"o":122775,"h":122779,"l":122770,"c":122779,"v":60200,"usd":0.49033415}
{"ts":1759555500000,"o":122779,"h":122799.2,"l":122766,"c":122799.2,"v":75100,"usd":0.6117088}
{"ts":1759555560000,"o":122799.2,"h":122862.2,"l":122799.2,"c":122855.3,"v":184000,"usd":1.49773377}
{"ts":1759555620000,"o":122855.3,"h":122855.4,"l":122822,"c":122822,"v":57100,"usd":0.46483915}
{"ts":1759555680000,"o":122822,"h":122821,"l":122790.1,"c":122790.1,"v":65100,"usd":0.53012332}
{"ts":1759555740000,"o":122790.1,"h":122804.9,"l":122749.8,"c":122749.8,"v":678600,"usd":5.52737922}
{"ts":1759555800000,"o":122749.8,"h":122745.3,"l":122700,"c":122720.6,"v":137700,"usd":1.12205129}
{"ts":1759555860000,"o":122720.6,"h":122720.6,"l":122701,"c":122716,"v":53400,"usd":0.43516369}
{"ts":1759555920000,"o":122716,"h":122716,"l":122700,"c":122700,"v":24400,"usd":0.19884662}
{"ts":1759555980000,"o":122700,"h":122701,"l":122696,"c":122701,"v":97300,"usd":0.79301236}
{"ts":1759556040000,"o":122701,"h":122781.5,"l":122699,"c":122781,"v":160400,"usd":1.30700231}
{"ts":1759556100000,"o":122781,"h":122780,"l":122740,"c":122740,"v":89100,"usd":0.72586701}
{"ts":1759556160000,"o":122740,"h":122738.9,"l":122720.1,"c":122735,"v":55900,"usd":0.45547835}
{"ts":1759556220000,"o":122735,"h":122742,"l":122734,"c":122742,"v":32300,"usd":0.26316655}
{"ts":1759556280000,"o":122742,"h":122760,"l":122737,"c":122737,"v":1057500,"usd":8.61444906}
{"ts":1759556340000,"o":122737,"h":122736.1,"l":122716,"c":122716,"v":539200,"usd":4.3931959}
{"ts":1759556400000,"o":122716,"h":122716,"l":122689,"c":122689,"v":228000,"usd":1.8580754}
{"ts":1759556460000,"o":122689,"h":122688,"l":122650,"c":122650,"v":111300,"usd":0.90724151}
{"ts":1759556520000,"o":122650,"h":122650,"l":122620,"c":122620,"v":6300,"usd":0.05137243}
{"ts":1759556580000,"o":122620,"h":122620,"l":122610,"c":122610,"v":9600,"usd":0.07829178}
{"ts":1759556640000,"o":122610,"h":122607.2,"l":122550,"c":122550,"v":25300,"usd":0.20637814}
{"ts":1759556700000,"o":122550,"h":122561,"l":122500.1,"c":122529.1,"v":313900,"usd":2.56190018}
{"ts":1759556760000,"o":122529.1,"h":122560,"l":122506,"c":122506,"v":36400,"usd":0.29705029}
{"ts":1759556820000,"o":122506,"h":122506,"l":122485,"c":122485,"v":41200,"usd":0.33633257}
{"ts":1759556880000,"o":122485,"h":122485,"l":122475,"c":122475,"v":68100,"usd":0.55599756}
{"ts":1759556940000,"o":122475,"h":122479,"l":122455.9,"c":122479,"v":177400,"usd":1.44856162}
{"ts":1759557000000,"o":122479,"h":122486,"l":122476,"c":122476,"v":26800,"usd":0.21880895}
{"ts":1759557060000,"o":122476,"h":122558.6,"l":122476,"c":122550,"v":158800,"usd":1.29640461}
{"ts":1759557120000,"o":122550,"h":122548,"l":122546,"c":122546,"v":14000,"usd":0.114242}
{"ts":1759557180000,"o":122546,"h":122600,"l":122546.1,"c":122600,"v":311700,"usd":2.54318967}
{"ts":1759557240000,"o":122600,"h":122610,"l":122579,"c":122596.9,"v":91000,"usd":0.74223884}
{"ts":1759557300000,"o":122596.9,"h":122634.7,"l":122596.1,"c":122629,"v":22900,"usd":0.1867856}
{"ts":1759557360000,"o":122629,"h":122660,"l":122618.1,"c":122631.8,"v":27300,"usd":0.22261626}
{"ts":1759557420000,"o":122631.8,"h":122631,"l":122570,"c":122597,"v":140400,"usd":1.14533739}
{"ts":1759557480000,"o":122597,"h":122596,"l":122551,"c":122551,"v":57300,"usd":0.46748559}
{"ts":1759557540000,"o":122551,"h":122574.4,"l":122540,"c":122570,"v":271400,"usd":2.21439976}
{"ts":1759557600000,"o":122570,"h":122582,"l":122570,"c":122582,"v":9700,"usd":0.07913404}
{"ts":1759557660000,"o":122582,"h":122584,"l":122555,"c":122584,"v":59100,"usd":0.48217057}
{"ts":1759557720000,"o":122584,"h":122583,"l":122579,"c":122579,"v":16700,"usd":0.13623539}
{"ts":1759557780000,"o":122579,"h":122600,"l":122560,"c":122576,"v":174500,"usd":1.42356409}
{"ts":1759557840000,"o":122576,"h":122622.1,"l":122571,"c":122571,"v":22700,"usd":0.18515789}
{"ts":1759557900000,"o":122571,"h":122571,"l":122556,"c":122564,"v":24600,"usd":0.20070986}
{"ts":1759557960000,"o":122564,"h":122564,"l":122500,"c":122500.1,"v":127100,"usd":1.03723588}
{"ts":1759558020000,"o":122500.1,"h":122500,"l":122476.4,"c":122498,"v":152300,"usd":1.24338236}
{"ts":1759558080000,"o":122498,"h":122522,"l":122469,"c":122469,"v":66700,"usd":0.54449018}
{"ts":1759558140000,"o":122469,"h":122468,"l":122450,"c":122450.1,"v":30400,"usd":0.248255}
{"ts":1759558200000,"o":122450.1,"h":122473,"l":122450,"c":122472,"v":71300,"usd":0.58222119}
{"ts":1759558260000,"o":122472,"h":122475,"l":122472,"c":122475,"v":42100,"usd":0.34374454}
{"ts":1759558320000,"o":122475,"h":122479,"l":122439,"c":122439,"v":112300,"usd":0.91700787}
{"ts":1759558380000,"o":122439,"h":122439,"l":122420,"c":122420,"v":36800,"usd":0.300587}
{"ts":1759558440000,"o":122420,"h":122424,"l":122420,"c":122424,"v":34400,"usd":0.2809983}
{"ts":1759558500000,"o":122424,"h":122478,"l":122437,"c":122454,"v":113500,"usd":0.92693572}
{"ts":1759558560000,"o":122454,"h":122544.3,"l":122454,"c":122542,"v":131200,"usd":1.07113397}
{"ts":1759558620000,"o":122542,"h":122552,"l":122522,"c":122552,"v":237300,"usd":1.93644637}
{"ts":1759558680000,"o":122552,"h":122580,"l":122546,"c":122560,"v":40000,"usd":0.32636449}
{"ts":1759558740000,"o":122560,"h":122581.9,"l":122548,"c":122581.9,"v":33400,"usd":0.27249784}
{"ts":1759558800000,"o":122581.9,"h":122622.6,"l":122558,"c":122622.6,"v":447700,"usd":3.65183866}
{"ts":1759558860000,"o":122622.6,"h":122639.9,"l":122629,"c":122629,"v":103600,"usd":0.84477068}
{"ts":1759558920000,"o":122629,"h":122622,"l":122602,"c":122622,"v":274300,"usd":2.23723107}
{"ts":1759558980000,"o":122622,"h":122654.1,"l":122622,"c":122654.1,"v":110100,"usd":0.89771667}
{"ts":1759559040000,"o":122654.1,"h":122654.2,"l":122654.1,"c":122654.2,"v":2500,"usd":0.0203825}
{"ts":1759559100000,"o":122654.2,"h":122654.1,"l":122619.1,"c":122619.1,"v":49500,"usd":0.40361946}
{"ts":1759559160000,"o":122619.1,"h":122637,"l":122606,"c":122606,"v":30900,"usd":0.25199861}
{"ts":1759559220000,"o":122606,"h":122602.6,"l":122602,"c":122602,"v":17200,"usd":0.14029115}
{"ts":1759559280000,"o":122602,"h":122602,"l":122584.7,"c":122584.7,"v":118600,"usd":0.96737624}
{"ts":1759559340000,"o":122584.7,"h":122580,"l":122556,"c":122556,"v":44800,"usd":0.36550566}
{"ts":1759559400000,"o":122556,"h":122551,"l":122549,"c":122549,"v":19500,"usd":0.1591181}
{"ts":1759559460000,"o":122549,"h":122579.9,"l":122549,"c":122576,"v":112300,"usd":0.91629501}
{"ts":1759559520000,"o":122576,"h":122578,"l":122546,"c":122578,"v":145600,"usd":1.18811424}
{"ts":1759559580000,"o":122578,"h":122582,"l":122557.8,"c":122582,"v":45500,"usd":0.37120209}
{"ts":1759559640000,"o":122582,"h":122582,"l":122557,"c":122561,"v":77400,"usd":0.63152245}
{"ts":1759559700000,"o":122561,"h":122582,"l":122582,"c":122582,"v":4700,"usd":0.03834166}
{"ts":1759559760000,"o":122582,"h":122582,"l":122582,"c":122582,"v":5200,"usd":0.04242056}
{"ts":1759559820000,"o":122582,"h":122582,"l":122540,"c":122543.9,"v":67100,"usd":0.5475067}
{"ts":1759559880000,"o":122543.9,"h":122558,"l":122543.9,"c":122558,"v":34100,"usd":0.27826293}
{"ts":1759559940000,"o":122558,"h":122586,"l":122562.1,"c":122562.1,"v":27800,"usd":0.22678988}
{"ts":1759560000000,"o":122562.1,"h":122562.1,"l":122561,"c":122561.1,"v":46700,"usd":0.3810342}
{"ts":1759560060000,"o":122561.1,"h":122600,"l":122561.1,"c":122600,"v":171000,"usd":1.39500646}
{"ts":1759560120000,"o":122600,"h":122633.5,"l":122590,"c":122590,"v":188600,"usd":1.53806237}
{"ts":1759560180000,"o":122590,"h":122585,"l":122550,"c":122550,"v":19700,"usd":0.16072762}
{"ts":1759560240000,"o":122550,"h":122549.9,"l":122531,"c":122532,"v":212900,"usd":1.73727696}
{"ts":1759560300000,"o":122532,"h":122552,"l":122532,"c":122552,"v":24700,"usd":0.2015713}
{"ts":1759560360000,"o":122552,"h":122561.9,"l":122549,"c":122549,"v":401000,"usd":3.27184816}
{"ts":1759560420000,"o":122549,"h":122553,"l":122549,"c":122553,"v":21100,"usd":0.17217523}
{"ts":1759560480000,"o":122553,"h":122554,"l":122554,"c":122554,"v":4600,"usd":0.03753462}
{"ts":1759560540000,"o":122554,"h":122565.3,"l":122554,"c":122561,"v":462400,"usd":3.77268878}
{"ts":1759560600000,"o":122561,"h":122561,"l":122560,"c":122560,"v":55700,"usd":0.45446786}
{"ts":1759560660000,"o":122560,"h":122553,"l":122551.1,"c":122551.1,"v":72900,"usd":0.5948436}
{"ts":1759560720000,"o":122551.1,"h":122551,"l":122551,"c":122551,"v":300,"usd":0.00244797}
{"ts":1759560780000,"o":122551,"h":122551,"l":122520,"c":122520,"v":426800,"usd":3.48299587}
{"ts":1759560840000,"o":122520,"h":122520,"l":122488.2,"c":122488.2,"v":78200,"usd":0.63835032}
{"ts":1759560900000,"o":122488.2,"h":122479.1,"l":122479,"c":122479.1,"v":101700,"usd":0.83034999}
{"ts":1759560960000,"o":122479.1,"h":122481,"l":122479,"c":122481,"v":20700,"usd":0.16900858}
{"ts":1759561020000,"o":122481,"h":122493,"l":122481,"c":122493,"v":101700,"usd":0.83031103}
{"ts":1759561080000,"o":122493,"h":122515.9,"l":122493,"c":122500,"v":41600,"usd":0.3395778}
{"ts":1759561140000,"o":122500,"h":122500,"l":122498,"c":122498,"v":10000,"usd":0.08163318}
{"ts":1759561200000,"o":122498,"h":122498,"l":122486,"c":122486,"v":19500,"usd":0.15919323}
{"ts":1759561260000,"o":122486,"h":122486,"l":122451.2,"c":122451.2,"v":45600,"usd":0.37234369}
{"ts":1759561320000,"o":122451.2,"h":122452,"l":122451.3,"c":122452,"v":67000,"usd":0.5471555}
{"ts":1759561380000,"o":122452,"h":122452,"l":122451.9,"c":122451.9,"v":3200,"usd":0.0261328}
{"ts":1759561440000,"o":122451.9,"h":122452,"l":122451.9,"c":122452,"v":6000,"usd":0.048999}
{"ts":1759561500000,"o":122452,"h":122479.9,"l":122451.9,"c":122468,"v":162800,"usd":1.32947561}
{"ts":1759561560000,"o":122468,"h":122468,"l":122468,"c":122468,"v":4500,"usd":0.0367443}
{"ts":1759561620000,"o":122468,"h":122468,"l":122449.1,"c":122449.1,"v":386700,"usd":3.15756334}
{"ts":1759561680000,"o":122449.1,"h":122449.1,"l":122449,"c":122449,"v":60700,"usd":0.49571869}
{"ts":1759561740000,"o":122449,"h":122449,"l":122416.3,"c":122416.4,"v":127700,"usd":1.04299195}
{"ts":1759561800000,"o":122416.4,"h":122416.4,"l":122416.3,"c":122416.4,"v":3400,"usd":0.02777392}
{"ts":1759561860000,"o":122416.4,"h":122416.3,"l":122397.4,"c":122397.4,"v":30000,"usd":0.24508924}
{"ts":1759561920000,"o":122397.4,"h":122500,"l":122385,"c":122480,"v":168300,"usd":1.37488232}
{"ts":1759561980000,"o":122480,"h":122482,"l":122467,"c":122482,"v":102000,"usd":0.83286929}
{"ts":1759562040000,"o":122482,"h":122484,"l":122470,"c":122470,"v":71700,"usd":0.58538969}
{"ts":1759562100000,"o":122470,"h":122470,"l":122466,"c":122466,"v":11700,"usd":0.09553482}
{"ts":1759562160000,"o":122466,"h":122466,"l":122440.9,"c":122440.9,"v":25000,"usd":0.20415258}
{"ts":1759562220000,"o":122440.9,"h":122440.9,"l":122440.8,"c":122440.9,"v":1400,"usd":0.01143408}
{"ts":1759562280000,"o":122440.9,"h":122440.8,"l":122410.1,"c":122424,"v":64900,"usd":0.53017382}
{"ts":1759562340000,"o":122424,"h":122424,"l":122380,"c":122380,"v":21300,"usd":0.17401098}
{"ts":1759562400000,"o":122380,"h":122411,"l":122370.1,"c":122411,"v":99000,"usd":0.80893796}
{"ts":1759562460000,"o":122411,"h":122411,"l":122355.4,"c":122381.1,"v":266900,"usd":2.18122631}
{"ts":1759562520000,"o":122381.1,"h":122384,"l":122382,"c":122382,"v":3100,"usd":0.02533031}
{"ts":1759562580000,"o":122382,"h":122382,"l":122379,"c":122379,"v":9500,"usd":0.07762693}
{"ts":1759562640000,"o":122379,"h":122379,"l":122359,"c":122359,"v":11900,"usd":0.09724637}
{"ts":1759562700000,"o":122359,"h":122358,"l":122358,"c":122358,"v":1300,"usd":0.01062451}
{"ts":1759562760000,"o":122358,"h":122358,"l":122357,"c":122357,"v":4100,"usd":0.03350843}
{"ts":1759562820000,"o":122357,"h":122357,"l":122356,"c":122356,"v":12500,"usd":0.10216118}
{"ts":1759562880000,"o":122356,"h":122356,"l":122356,"c":122356,"v":2100,"usd":0.01716309}
{"ts":1759562940000,"o":122356,"h":122376,"l":122356.1,"c":122376,"v":83500,"usd":0.68235428}
{"ts":1759563000000,"o":122376,"h":122420,"l":122377,"c":122410,"v":36500,"usd":0.29820558}
{"ts":1759563060000,"o":122410,"h":122409.1,"l":122388.6,"c":122388.6,"v":25500,"usd":0.20831975}
{"ts":1759563120000,"o":122388.6,"h":122408,"l":122360.1,"c":122408,"v":105100,"usd":0.85878165}
{"ts":1759563180000,"o":122408,"h":122432,"l":122408.1,"c":122422,"v":25600,"usd":0.20912749}
{"ts":1759563240000,"o":122422,"h":122433,"l":122421.1,"c":122422,"v":14400,"usd":0.11762122}
{"ts":1759563300000,"o":122422,"h":122444,"l":122422,"c":122432,"v":63900,"usd":0.52189058}
{"ts":1759563360000,"o":122432,"h":122432,"l":122381.3,"c":122381.3,"v":123900,"usd":1.01206054}
{"ts":1759563420000,"o":122381.3,"h":122399,"l":122378,"c":122378,"v":27400,"usd":0.2238907}
{"ts":1759563480000,"o":122378,"h":122378.1,"l":122365,"c":122365,"v":47200,"usd":0.38569297}
{"ts":1759563540000,"o":122365,"h":122385,"l":122364.9,"c":122372,"v":45600,"usd":0.37262376}
{"ts":1759563600000,"o":122372,"h":122372,"l":122359.1,"c":122359.2,"v":95400,"usd":0.77965884}
{"ts":1759563660000,"o":122359.2,"h":122362.9,"l":122330.6,"c":122330.6,"v":139700,"usd":1.14177642}
{"ts":1759563720000,"o":122330.6,"h":122347,"l":122325,"c":122342.9,"v":55700,"usd":0.45531987}
{"ts":1759563780000,"o":122342.9,"h":122342.1,"l":122320,"c":122327,"v":50500,"usd":0.41279674}
{"ts":1759563840000,"o":122327,"h":122362,"l":122326.7,"c":122356,"v":154100,"usd":1.2596967}
{"ts":1759563900000,"o":122356,"h":122362,"l":122350,"c":122362,"v":131800,"usd":1.07719254}
{"ts":1759563960000,"o":122362,"h":122362,"l":122362,"c":122362,"v":4700,"usd":0.03841075}
{"ts":1759564020000,"o":122362,"h":122362,"l":122340,"c":122340,"v":12000,"usd":0.09807174}
{"ts":1759564080000,"o":122340,"h":122340,"l":122336,"c":122336,"v":87600,"usd":0.71604302}
{"ts":1759564140000,"o":122336,"h":122336,"l":122310,"c":122310,"v":114000,"usd":0.93190355}
{"ts":1759564200000,"o":122310,"h":122310.1,"l":122306,"c":122306,"v":80900,"usd":0.66143897}
{"ts":1759564260000,"o":122306,"h":122324,"l":122306.1,"c":122311,"v":102900,"usd":0.84131326}
{"ts":1759564320000,"o":122311,"h":122311.1,"l":122311,"c":122311,"v":47700,"usd":0.38999043}
{"ts":1759564380000,"o":122311,"h":122315,"l":122311,"c":122312.9,"v":102600,"usd":0.83884252}
{"ts":1759564440000,"o":122312.9,"h":122313.9,"l":122313,"c":122313.9,"v":105000,"usd":0.8584485}
{"ts":1759564500000,"o":122313.9,"h":122313.9,"l":122313.9,"c":122313.9,"v":5200,"usd":0.04251364}
{"ts":1759564560000,"o":122313.9,"h":122313.9,"l":122313.8,"c":122313.8,"v":104900,"usd":0.85763093}
{"ts":1759564620000,"o":122313.8,"h":122313,"l":122309,"c":122309,"v":119100,"usd":0.97374847}
{"ts":1759564680000,"o":122309,"h":122318,"l":122300,"c":122318,"v":113900,"usd":0.93126222}
{"ts":1759564740000,"o":122318,"h":122399,"l":122333,"c":122396.1,"v":287600,"usd":2.35050562}
{"ts":1759564800000,"o":122396.1,"h":122396,"l":122371,"c":122371,"v":220700,"usd":1.80342822}
{"ts":1759564860000,"o":122371,"h":122369.1,"l":122332.4,"c":122332.4,"v":29700,"usd":0.24272068}
{"ts":1759564920000,"o":122332.4,"h":122373,"l":122332.5,"c":122373,"v":84700,"usd":0.69231376}
{"ts":1759564980000,"o":122373,"h":122446,"l":122388,"c":122446,"v":120100,"usd":0.98103177}
{"ts":1759565040000,"o":122446,"h":122484,"l":122447,"c":122484,"v":110600,"usd":0.90322504}
{"ts":1759565100000,"o":122484,"h":122489,"l":122483,"c":122489,"v":144500,"usd":1.17974933}
{"ts":1759565160000,"o":122489,"h":122492.1,"l":122488.9,"c":122491.1,"v":21900,"usd":0.17879009}
{"ts":1759565220000,"o":122491.1,"h":122491,"l":122482,"c":122482,"v":28400,"usd":0.23185963}
{"ts":1759565280000,"o":122482,"h":122492,"l":122452,"c":122492,"v":60000,"usd":0.48987623}
{"ts":1759565340000,"o":122492,"h":122525,"l":122492,"c":122518,"v":40100,"usd":0.32734081}
{"ts":1759565400000,"o":122518,"h":122516,"l":122507.1,"c":122516,"v":28000,"usd":0.22855388}
{"ts":1759565460000,"o":122516,"h":122568.6,"l":122524.1,"c":122549.3,"v":242400,"usd":1.97821299}
{"ts":1759565520000,"o":122549.3,"h":122554,"l":122521,"c":122554,"v":44600,"usd":0.36397882}
{"ts":1759565580000,"o":122554,"h":122592.9,"l":122554,"c":122585,"v":34300,"usd":0.2798237}
{"ts":1759565640000,"o":122585,"h":122586,"l":122585.1,"c":122586,"v":5500,"usd":0.04486676}
{"ts":1759565700000,"o":122586,"h":122586,"l":122516,"c":122516,"v":143200,"usd":1.1682378}
{"ts":1759565760000,"o":122516,"h":122516,"l":122477.5,"c":122489,"v":20800,"usd":0.16980005}
{"ts":1759565820000,"o":122489,"h":122489,"l":122438.1,"c":122438.1,"v":117500,"usd":0.95941355}
{"ts":1759565880000,"o":122438.1,"h":122459,"l":122400.1,"c":122448,"v":171200,"usd":1.39833254}
{"ts":1759565940000,"o":122448,"h":122491,"l":122420.1,"c":122491,"v":64100,"usd":0.52348831}
{"ts":1759566000000,"o":122491,"h":122507.8,"l":122488,"c":122488,"v":24400,"usd":0.19919158}
{"ts":1759566060000,"o":122488,"h":122516,"l":122486,"c":122516,"v":22800,"usd":0.18611655}
{"ts":1759566120000,"o":122516,"h":122539.9,"l":122512.1,"c":122524.4,"v":84200,"usd":0.68721239}
{"ts":1759566180000,"o":122524.4,"h":122525,"l":122513,"c":122525,"v":10400,"usd":0.08488341}
{"ts":1759566240000,"o":122525,"h":122528,"l":122426,"c":122441,"v":189600,"usd":1.54792053}
{"ts":1759566300000,"o":122441,"h":122453.3,"l":122439,"c":122440,"v":37400,"usd":0.30545605}
{"ts":1759566360000,"o":122440,"h":122478,"l":122440.8,"c":122478,"v":21400,"usd":0.17476444}
{"ts":1759566420000,"o":122478,"h":122531,"l":122498.9,"c":122531,"v":31900,"usd":0.26039355}
{"ts":1759566480000,"o":122531,"h":122532,"l":122531,"c":122532,"v":5300,"usd":0.04325388}
{"ts":1759566540000,"o":122532,"h":122531.9,"l":122490,"c":122490,"v":36000,"usd":0.29383697}
{"ts":1759566600000,"o":122490,"h":122490,"l":122462,"c":122474,"v":30300,"usd":0.2473796}
{"ts":1759566660000,"o":122474,"h":122474,"l":122444,"c":122444,"v":17300,"usd":0.14126483}
{"ts":1759566720000,"o":122444,"h":122444,"l":122410,"c":122410.1,"v":22100,"usd":0.18050253}
{"ts":1759566780000,"o":122410.1,"h":122410,"l":122364.8,"c":122378,"v":101400,"usd":0.82849667}
{"ts":1759566840000,"o":122378,"h":122377,"l":122356,"c":122356,"v":6800,"usd":0.05557431}
{"ts":1759566900000,"o":122356,"h":122376.9,"l":122340.1,"c":122376.9,"v":34500,"usd":0.28197305}
{"ts":1759566960000,"o":122376.9,"h":122376,"l":122376,"c":122376,"v":600,"usd":0.0049029}
{"ts":1759567020000,"o":122376,"h":122376,"l":122362,"c":122368,"v":19200,"usd":0.15689744}
{"ts":1759567080000,"o":122368,"h":122367,"l":122348.9,"c":122348.9,"v":40500,"usd":0.33101155}
{"ts":1759567140000,"o":122348.9,"h":122348.8,"l":122340,"c":122340,"v":7600,"usd":0.06211899}
{"ts":1759567200000,"o":122340,"h":122332.5,"l":122329.1,"c":122329.1,"v":64400,"usd":0.52643221}
{"ts":1759567260000,"o":122329.1,"h":122327,"l":122300,"c":122300,"v":48300,"usd":0.39489154}
{"ts":1759567320000,"o":122300,"h":122300,"l":122284,"c":122284,"v":147700,"usd":1.2078182}
{"ts":1759567380000,"o":122284,"h":122284,"l":122270,"c":122270,"v":22700,"usd":0.18564601}
{"ts":1759567440000,"o":122270,"h":122273,"l":122265,"c":122273,"v":39400,"usd":0.32224273}
{"ts":1759567500000,"o":122273,"h":122292.6,"l":122273,"c":122292.6,"v":39900,"usd":0.3263133}
{"ts":1759567560000,"o":122292.6,"h":122292,"l":122236.5,"c":122251.1,"v":79200,"usd":0.64781235}
{"ts":1759567620000,"o":122251.1,"h":122251.2,"l":122241,"c":122245,"v":104800,"usd":0.85726191}
{"ts":1759567680000,"o":122245,"h":122276,"l":122251.9,"c":122276,"v":145900,"usd":1.19331851}
{"ts":1759567740000,"o":122276,"h":122295,"l":122275.9,"c":122295,"v":53600,"usd":0.43834089}
{"ts":1759567800000,"o":122295,"h":122373.8,"l":122300,"c":122342,"v":736400,"usd":6.01948355}
{"ts":1759567860000,"o":122342,"h":122348,"l":122342,"c":122348,"v":11600,"usd":0.09481271}
{"ts":1759567920000,"o":122348,"h":122348,"l":122303.8,"c":122304,"v":111200,"usd":0.90891004}
{"ts":1759567980000,"o":122304,"h":122304,"l":122304,"c":122304,"v":500,"usd":0.00408815}
{"ts":1759568040000,"o":122304,"h":122324,"l":122295.2,"c":122309,"v":186700,"usd":1.52642845}
{"ts":1759568100000,"o":122309,"h":122323,"l":122309,"c":122323,"v":8700,"usd":0.07112979}
{"ts":1759568160000,"o":122323,"h":122348,"l":122316.5,"c":122341.9,"v":259400,"usd":2.12030573}
{"ts":1759568220000,"o":122341.9,"h":122341.9,"l":122341.9,"c":122341.9,"v":4000,"usd":0.0326952}
{"ts":1759568280000,"o":122341.9,"h":122342,"l":122341.9,"c":122342,"v":4600,"usd":0.03759948}
{"ts":1759568340000,"o":122342,"h":122342,"l":122320.1,"c":122320.1,"v":113100,"usd":0.92447948}
{"ts":1759568400000,"o":122320.1,"h":122320.1,"l":122320,"c":122320,"v":3300,"usd":0.02697849}
{"ts":1759568460000,"o":122320,"h":122337,"l":122320,"c":122337,"v":62700,"usd":0.51256438}
{"ts":1759568520000,"o":122337,"h":122354,"l":122337,"c":122353,"v":31400,"usd":0.25664446}
{"ts":1759568580000,"o":122353,"h":122353,"l":122337.4,"c":122337.4,"v":14400,"usd":0.11769474}
{"ts":1759568640000,"o":122337.4,"h":122337.3,"l":122317,"c":122317,"v":113800,"usd":0.93024305}
{"ts":1759568700000,"o":122317,"h":122388,"l":122317.1,"c":122388,"v":95500,"usd":0.78053613}
{"ts":1759568760000,"o":122388,"h":122465,"l":122388,"c":122463.1,"v":182600,"usd":1.49157955}
{"ts":1759568820000,"o":122463.1,"h":122463.1,"l":122408.4,"c":122408.4,"v":23200,"usd":0.18947331}
{"ts":1759568880000,"o":122408.4,"h":122446,"l":122408.5,"c":122426,"v":34600,"usd":0.28261616}
{"ts":1759568940000,"o":122426,"h":122438.3,"l":122420,"c":122420,"v":57200,"usd":0.4671915}
{"ts":1759569000000,"o":122420,"h":122448,"l":122420,"c":122448,"v":24700,"usd":0.20174077}
{"ts":1759569060000,"o":122448,"h":122472.1,"l":122448,"c":122472,"v":11100,"usd":0.09064467}
{"ts":1759569120000,"o":122472,"h":122472.1,"l":122428,"c":122428,"v":133800,"usd":1.09254571}
{"ts":1759569180000,"o":122428,"h":122442,"l":122428,"c":122434,"v":116700,"usd":0.9531152}
{"ts":1759569240000,"o":122434,"h":122448,"l":122434,"c":122448,"v":97500,"usd":0.79626247}
{"ts":1759569300000,"o":122448,"h":122457.4,"l":122457.3,"c":122457.3,"v":500,"usd":0.00408305}
{"ts":1759569360000,"o":122457.3,"h":122497.5,"l":122457.4,"c":122497.5,"v":6400,"usd":0.05225675}
{"ts":1759569420000,"o":122497.5,"h":122497.5,"l":122468,"c":122468,"v":132300,"usd":1.08009243}
{"ts":1759569480000,"o":122468,"h":122466,"l":122459,"c":122463,"v":34000,"usd":0.27764179}
{"ts":1759569540000,"o":122463,"h":122463,"l":122462.9,"c":122462.9,"v":12700,"usd":0.10370439}
{"ts":1759569600000,"o":122462.9,"h":122462.9,"l":122389.9,"c":122426.2,"v":144800,"usd":1.18255279}
{"ts":1759569660000,"o":122426.2,"h":122426.3,"l":122390.2,"c":122407.1,"v":43100,"usd":0.35210137}
{"ts":1759569720000,"o":122407.1,"h":122427,"l":122407.2,"c":122427,"v":15300,"usd":0.12498573}
{"ts":1759569780000,"o":122427,"h":122427,"l":122427,"c":122427,"v":500,"usd":0.00408405}
{"ts":1759569840000,"o":122427,"h":122435,"l":122427,"c":122435,"v":26700,"usd":0.21808379}
{"ts":1759569900000,"o":122435,"h":122435,"l":122435,"c":122435,"v":3900,"usd":0.03185364}
{"ts":1759569960000,"o":122435,"h":122450,"l":122435,"c":122450,"v":27300,"usd":0.22296656}
{"ts":1759570020000,"o":122450,"h":122450,"l":122449.9,"c":122450,"v":5000,"usd":0.040833}
{"ts":1759570080000,"o":122450,"h":122450,"l":122433.5,"c":122433.5,"v":221000,"usd":1.80482037}
{"ts":1759570140000,"o":122433.5,"h":122433.6,"l":122411.9,"c":122420.8,"v":21200,"usd":0.1731674}
{"ts":1759570200000,"o":122420.8,"h":122422,"l":122421.9,"c":122422,"v":3400,"usd":0.0277729}
{"ts":1759570260000,"o":122422,"h":122422,"l":122403.1,"c":122403.1,"v":28500,"usd":0.23281807}
{"ts":1759570320000,"o":122403.1,"h":122403.1,"l":122403.1,"c":122403.1,"v":0,"usd":0}
{"ts":1759570380000,"o":122403.1,"h":122403.2,"l":122403.1,"c":122403.2,"v":3100,"usd":0.02532607}
{"ts":1759570440000,"o":122403.2,"h":122403.2,"l":122403.2,"c":122403.2,"v":0,"usd":0}
{"ts":1759570500000,"o":122403.2,"h":122403.1,"l":122403.1,"c":122403.1,"v":40300,"usd":0.32923891}
{"ts":1759570560000,"o":122403.1,"h":122403.2,"l":122379.1,"c":122379.1,"v":257700,"usd":2.10536797}
{"ts":1759570620000,"o":122379.1,"h":122404,"l":122362.7,"c":122403.9,"v":59500,"usd":0.48616429}
{"ts":1759570680000,"o":122403.9,"h":122404,"l":122360,"c":122360,"v":67300,"usd":0.54992539}
{"ts":1759570740000,"o":122360,"h":122375.6,"l":122359,"c":122363,"v":26500,"usd":0.21655916}
{"ts":1759570800000,"o":122363,"h":122393.9,"l":122373.6,"c":122380,"v":159400,"usd":1.30237957}
{"ts":1759570860000,"o":122380,"h":122380,"l":122380,"c":122380,"v":2500,"usd":0.02042825}
{"ts":1759570920000,"o":122380,"h":122381,"l":122381,"c":122381,"v":1500,"usd":0.0122568}
{"ts":1759570980000,"o":122381,"h":122390,"l":122381,"c":122390,"v":23000,"usd":0.18793612}
{"ts":1759571040000,"o":122390,"h":122390,"l":122390,"c":122390,"v":5100,"usd":0.04167006}
{"ts":1759571100000,"o":122390,"h":122391,"l":122380,"c":122380,"v":192500,"usd":1.5728437}
{"ts":1759571160000,"o":122380,"h":122380,"l":122380,"c":122380,"v":3800,"usd":0.03105094}
{"ts":1759571220000,"o":122380,"h":122380,"l":122380,"c":122380,"v":3700,"usd":0.03023381}
{"ts":1759571280000,"o":122380,"h":122380,"l":122351.9,"c":122351.9,"v":148400,"usd":1.21265346}
{"ts":1759571340000,"o":122351.9,"h":122351,"l":122311,"c":122311,"v":93900,"usd":0.76757252}
{"ts":1759571400000,"o":122311,"h":122311,"l":122300,"c":122300,"v":160700,"usd":1.3138885}
{"ts":1759571460000,"o":122300,"h":122300.1,"l":122300,"c":122300,"v":13000,"usd":0.1062958}
{"ts":1759571520000,"o":122300,"h":122300.1,"l":122296,"c":122296,"v":177400,"usd":1.45052991}
{"ts":1759571580000,"o":122296,"h":122290.1,"l":122250.6,"c":122280,"v":89900,"usd":0.73526702}
{"ts":1759571640000,"o":122280,"h":122279.9,"l":122276,"c":122276,"v":15100,"usd":0.12348857}
{"ts":1759571700000,"o":122276,"h":122276,"l":122250.1,"c":122256,"v":144800,"usd":1.18425121}
{"ts":1759571760000,"o":122256,"h":122258.1,"l":122254.9,"c":122254.9,"v":3600,"usd":0.02944631}
{"ts":1759571820000,"o":122254.9,"h":122272.8,"l":122230.2,"c":122230.2,"v":179300,"usd":1.46678266}
{"ts":1759571880000,"o":122230.2,"h":122240,"l":122230.3,"c":122240,"v":31000,"usd":0.25361621}
{"ts":1759571940000,"o":122240,"h":122272.1,"l":122240,"c":122272.1,"v":276400,"usd":2.26089463}
{"ts":1759572000000,"o":122272.1,"h":122272.2,"l":122272.1,"c":122272.2,"v":12000,"usd":0.098142}
{"ts":1759572060000,"o":122272.2,"h":122272.1,"l":122245.1,"c":122245.1,"v":224200,"usd":1.83364969}
{"ts":1759572120000,"o":122245.1,"h":122304.1,"l":122245.1,"c":122304.1,"v":786100,"usd":6.42877835}
{"ts":1759572180000,"o":122304.1,"h":122307.5,"l":122307.4,"c":122307.5,"v":16900,"usd":0.13817609}
{"ts":1759572240000,"o":122307.5,"h":122307.4,"l":122307.4,"c":122307.4,"v":24400,"usd":0.19949684}
{"ts":1759572300000,"o":122307.4,"h":122336.4,"l":122307.5,"c":122320.3,"v":210500,"usd":1.72090125}
{"ts":1759572360000,"o":122320.3,"h":122330.5,"l":122320.4,"c":122330.5,"v":54000,"usd":0.44145076}
{"ts":1759572420000,"o":122330.5,"h":122339,"l":122339,"c":122339,"v":7300,"usd":0.0596702}
{"ts":1759572480000,"o":122339,"h":122339,"l":122339,"c":122339,"v":4500,"usd":0.036783}
{"ts":1759572540000,"o":122339,"h":122339,"l":122339,"c":122339,"v":8300,"usd":0.0678442}
{"ts":1759572600000,"o":122339,"h":122339,"l":122339,"c":122339,"v":5600,"usd":0.0457744}
{"ts":1759572660000,"o":122339,"h":122339,"l":122296.8,"c":122296.9,"v":404700,"usd":3.30816506}
{"ts":1759572720000,"o":122296.9,"h":122296.8,"l":122296.4,"c":122296.4,"v":3500,"usd":0.02861883}
{"ts":1759572780000,"o":122296.4,"h":122296.5,"l":122296.4,"c":122296.4,"v":10700,"usd":0.08749281}
{"ts":1759572840000,"o":122296.4,"h":122296.5,"l":122296.4,"c":122296.4,"v":41600,"usd":0.34015879}
{"ts":1759572900000,"o":122296.4,"h":122296.4,"l":122296.4,"c":122296.4,"v":0,"usd":0}
{"ts":1759572960000,"o":122296.4,"h":122296.4,"l":122296.4,"c":122296.4,"v":9700,"usd":0.07931593}
{"ts":1759573020000,"o":122296.4,"h":122300,"l":122280,"c":122300,"v":470200,"usd":3.84491473}
{"ts":1759573080000,"o":122300,"h":122323,"l":122302.6,"c":122323,"v":133500,"usd":1.09150686}
{"ts":1759573140000,"o":122323,"h":122334,"l":122333.9,"c":122334,"v":1800,"usd":0.01471374}
{"ts":1759573200000,"o":122334,"h":122334,"l":122300.1,"c":122300.1,"v":292400,"usd":2.39017652}
{"ts":1759573260000,"o":122300.1,"h":122320,"l":122300.2,"c":122320,"v":26900,"usd":0.21993439}
{"ts":1759573320000,"o":122320,"h":122334,"l":122320,"c":122334,"v":23800,"usd":0.19456736}
{"ts":1759573380000,"o":122334,"h":122352,"l":122334,"c":122352,"v":26100,"usd":0.21334168}
{"ts":1759573440000,"o":122352,"h":122354.5,"l":122352.1,"c":122354.5,"v":13000,"usd":0.1062496}
{"ts":1759573500000,"o":122354.5,"h":122360,"l":122356,"c":122360,"v":9500,"usd":0.07764142}
{"ts":1759573560000,"o":122360,"h":122370,"l":122370,"c":122370,"v":500,"usd":0.00408595}
{"ts":1759573620000,"o":122370,"h":122384,"l":122370,"c":122384,"v":25400,"usd":0.20755684}
{"ts":1759573680000,"o":122384,"h":122389.1,"l":122354,"c":122354.1,"v":507600,"usd":4.14775335}
{"ts":1759573740000,"o":122354.1,"h":122356,"l":122354.1,"c":122356,"v":42800,"usd":0.34980083}
{"ts":1759573800000,"o":122356,"h":122357,"l":122355.9,"c":122357,"v":43300,"usd":0.3538861}
{"ts":1759573860000,"o":122357,"h":122360,"l":122359.9,"c":122360,"v":9900,"usd":0.08090874}
{"ts":1759573920000,"o":122360,"h":122383.2,"l":122360,"c":122383.2,"v":32600,"usd":0.26640428}
{"ts":1759573980000,"o":122383.2,"h":122397.5,"l":122369,"c":122369,"v":107800,"usd":0.88077196}
{"ts":1759574040000,"o":122369,"h":122370,"l":122369,"c":122369.9,"v":9200,"usd":0.07518162}
{"ts":1759574100000,"o":122369.9,"h":122370,"l":122370,"c":122370,"v":300,"usd":0.00245157}
{"ts":1759574160000,"o":122370,"h":122370,"l":122370,"c":122370,"v":0,"usd":0}
{"ts":1759574220000,"o":122370,"h":122369.9,"l":122369.9,"c":122369.9,"v":24600,"usd":0.20102874}
{"ts":1759574280000,"o":122369.9,"h":122369.9,"l":122336.6,"c":122339,"v":219500,"usd":1.79389494}
{"ts":1759574340000,"o":122339,"h":122339,"l":122254.6,"c":122273,"v":273300,"usd":2.23492118}
{"ts":1759574400000,"o":122273,"h":122307.4,"l":122283,"c":122307.4,"v":29900,"usd":0.24449955}
{"ts":1759574460000,"o":122307.4,"h":122307,"l":122282.1,"c":122282.1,"v":54200,"usd":0.44317138}
{"ts":1759574520000,"o":122282.1,"h":122286,"l":122267.1,"c":122270,"v":92800,"usd":0.75898637}
{"ts":1759574580000,"o":122270,"h":122273,"l":122273,"c":122273,"v":1000,"usd":0.0081784}
{"ts":1759574640000,"o":122273,"h":122295.9,"l":122272.9,"c":122295.9,"v":36700,"usd":0.30013892}
{"ts":1759574700000,"o":122295.9,"h":122295.9,"l":122295.9,"c":122295.9,"v":3000,"usd":0.0245307}
{"ts":1759574760000,"o":122295.9,"h":122300,"l":122295.9,"c":122300,"v":23800,"usd":0.19460815}
{"ts":1759574820000,"o":122300,"h":122307,"l":122276,"c":122286.2,"v":218800,"usd":1.78899541}
{"ts":1759574880000,"o":122286.2,"h":122286,"l":122247,"c":122247,"v":58200,"usd":0.47604593}
{"ts":1759574940000,"o":122247,"h":122271.9,"l":122247.1,"c":122271.8,"v":90500,"usd":0.74022079}
{"ts":1759575000000,"o":122271.8,"h":122271.8,"l":122245,"c":122245,"v":76000,"usd":0.62163374}
{"ts":1759575060000,"o":122245,"h":122245,"l":122245,"c":122245,"v":34300,"usd":0.28058429}
{"ts":1759575120000,"o":122245,"h":122245.1,"l":122245,"c":122245,"v":14100,"usd":0.11534223}
{"ts":1759575180000,"o":122245,"h":122245.1,"l":122176.9,"c":122202.3,"v":562700,"usd":4.60406709}
{"ts":1759575240000,"o":122202.3,"h":122213,"l":122202.2,"c":122213,"v":184600,"usd":1.51054209}
{"ts":1759575300000,"o":122213,"h":122212.9,"l":122170,"c":122170,"v":212800,"usd":1.74126363}
{"ts":1759575360000,"o":122170,"h":122181,"l":122167.7,"c":122181,"v":64600,"usd":0.5287612}
{"ts":1759575420000,"o":122181,"h":122191,"l":122186.9,"c":122191,"v":37900,"usd":0.31017964}
{"ts":1759575480000,"o":122191,"h":122191,"l":122190.9,"c":122191,"v":6800,"usd":0.05565052}
{"ts":1759575540000,"o":122191,"h":122191,"l":122190.9,"c":122191,"v":16400,"usd":0.13421596}
{"ts":1759575600000,"o":122191,"h":122201.8,"l":122189,"c":122189,"v":176700,"usd":1.44602012}
{"ts":1759575660000,"o":122189,"h":122187,"l":122161.7,"c":122163,"v":30600,"usd":0.25047078}
{"ts":1759575720000,"o":122163,"h":122184,"l":122163,"c":122184,"v":76200,"usd":0.62371932}
{"ts":1759575780000,"o":122184,"h":122184,"l":122184,"c":122184,"v":6900,"usd":0.05647236}
{"ts":1759575840000,"o":122184,"h":122184.9,"l":122184,"c":122184.9,"v":13700,"usd":0.11212563}
{"ts":1759575900000,"o":122184.9,"h":122233,"l":122184.8,"c":122233,"v":285300,"usd":2.33467401}
{"ts":1759575960000,"o":122233,"h":122266.8,"l":122185.3,"c":122265.2,"v":474000,"usd":3.87828525}
{"ts":1759576020000,"o":122265.2,"h":122278,"l":122264,"c":122264,"v":48700,"usd":0.39829143}
{"ts":1759576080000,"o":122264,"h":122266,"l":122264,"c":122266,"v":32000,"usd":0.26172785}
{"ts":1759576140000,"o":122266,"h":122276,"l":122221.9,"c":122221.9,"v":43800,"usd":0.35826444}
{"ts":1759576200000,"o":122221.9,"h":122222,"l":122204.3,"c":122204.3,"v":44500,"usd":0.36413001}
{"ts":1759576260000,"o":122204.3,"h":122204,"l":122203.9,"c":122204,"v":31500,"usd":0.2577645}
{"ts":1759576320000,"o":122204,"h":122204,"l":122160.1,"c":122160.1,"v":300800,"usd":2.46170125}
{"ts":1759576380000,"o":122160.1,"h":122160.1,"l":122157,"c":122157,"v":32800,"usd":0.2685031}
{"ts":1759576440000,"o":122157,"h":122157,"l":122107.7,"c":122107.7,"v":243900,"usd":1.99700665}
{"ts":1759576500000,"o":122107.7,"h":122107.5,"l":122015.5,"c":122094.4,"v":885100,"usd":7.25168218}
{"ts":1759576560000,"o":122094.4,"h":122094.3,"l":122042.6,"c":122085.3,"v":241400,"usd":1.97753346}
{"ts":1759576620000,"o":122085.3,"h":122140,"l":122086,"c":122140,"v":322100,"usd":2.63747773}
{"ts":1759576680000,"o":122140,"h":122139.9,"l":122100,"c":122116,"v":111200,"usd":0.91056736}
{"ts":1759576740000,"o":122116,"h":122116,"l":122057.1,"c":122068,"v":425700,"usd":3.48728784}
{"ts":1759576800000,"o":122068,"h":122073,"l":122003.5,"c":122060,"v":341800,"usd":2.80074608}
{"ts":1759576860000,"o":122060,"h":122071.4,"l":122034.2,"c":122034.2,"v":163900,"usd":1.34277736}
{"ts":1759576920000,"o":122034.2,"h":122063,"l":122034.2,"c":122063,"v":86600,"usd":0.70955352}
{"ts":1759576980000,"o":122063,"h":122063,"l":122030.1,"c":122033,"v":179200,"usd":1.46831388}
{"ts":1759577040000,"o":122033,"h":122064,"l":122033,"c":122064,"v":189500,"usd":1.55283548}
{"ts":1759577100000,"o":122064,"h":122063.9,"l":122039.3,"c":122059.1,"v":203300,"usd":1.66557352}
{"ts":1759577160000,"o":122059.1,"h":122106.8,"l":122059.2,"c":122106.8,"v":287200,"usd":2.35232094}
{"ts":1759577220000,"o":122106.8,"h":122119,"l":122112,"c":122119,"v":49500,"usd":0.40534235}
{"ts":1759577280000,"o":122119,"h":122130,"l":122110,"c":122130,"v":163300,"usd":1.33722172}
{"ts":1759577340000,"o":122130,"h":122196.4,"l":122139.3,"c":122157.5,"v":311900,"usd":2.55296249}
{"ts":1759577400000,"o":122157.5,"h":122166.3,"l":122127.2,"c":122154,"v":206500,"usd":1.69062382}
{"ts":1759577460000,"o":122154,"h":122192,"l":122153.9,"c":122192,"v":357700,"usd":2.92784358}
{"ts":1759577520000,"o":122192,"h":122191.9,"l":122160.1,"c":122176,"v":406800,"usd":3.3293923}
{"ts":1759577580000,"o":122176,"h":122178,"l":122176,"c":122178,"v":8800,"usd":0.07202657}
{"ts":1759577640000,"o":122178,"h":122196.5,"l":122178,"c":122196.5,"v":104300,"usd":0.85366911}
{"ts":1759577700000,"o":122196.5,"h":122196.4,"l":122160.1,"c":122174.9,"v":468900,"usd":3.83760264}
{"ts":1759577760000,"o":122174.9,"h":122175,"l":122140.3,"c":122175,"v":245000,"usd":2.00565678}
{"ts":1759577820000,"o":122175,"h":122175,"l":122174.9,"c":122175,"v":6500,"usd":0.0532025}
{"ts":1759577880000,"o":122175,"h":122174.9,"l":122160.1,"c":122160.1,"v":91200,"usd":0.74650018}
{"ts":1759577940000,"o":122160.1,"h":122160.1,"l":122134.2,"c":122134.2,"v":54800,"usd":0.4486079}
{"ts":1759578000000,"o":122134.2,"h":122134.2,"l":122100,"c":122107.6,"v":137100,"usd":1.12265531}
{"ts":1759578060000,"o":122107.6,"h":122120,"l":122090.1,"c":122120,"v":73500,"usd":0.60196989}
{"ts":1759578120000,"o":122120,"h":122152.5,"l":122120,"c":122152.4,"v":82500,"usd":0.67551072}
{"ts":1759578180000,"o":122152.4,"h":122173.5,"l":122152.5,"c":122172,"v":158500,"usd":1.29744843}
{"ts":1759578240000,"o":122172,"h":122169,"l":122152,"c":122152,"v":46400,"usd":0.37984068}
{"ts":1759578300000,"o":122152,"h":122152.1,"l":122139,"c":122139,"v":121800,"usd":0.9971363}
{"ts":1759578360000,"o":122139,"h":122139,"l":122139,"c":122139,"v":0,"usd":0}
{"ts":1759578420000,"o":122139,"h":122139,"l":122139,"c":122139,"v":0,"usd":0}
{"ts":1759578480000,"o":122139,"h":122123.4,"l":122123.3,"c":122123.4,"v":5600,"usd":0.04585504}
{"ts":1759578540000,"o":122123.4,"h":122123.4,"l":122123.4,"c":122123.4,"v":7700,"usd":0.06305068}
{"ts":1759578600000,"o":122123.4,"h":122123.3,"l":122097,"c":122097.1,"v":25100,"usd":0.2055539}
{"ts":1759578660000,"o":122097.1,"h":122114,"l":122097.1,"c":122114,"v":58600,"usd":0.47994108}
{"ts":1759578720000,"o":122114,"h":122125,"l":122114,"c":122125,"v":200300,"usd":1.64026276}
{"ts":1759578780000,"o":122125,"h":122137.4,"l":122120,"c":122120,"v":94200,"usd":0.7713327}
{"ts":1759578840000,"o":122120,"h":122122,"l":122120.1,"c":122122,"v":81000,"usd":0.66328105}
{"ts":1759578900000,"o":122122,"h":122124,"l":122099.6,"c":122099.8,"v":49400,"usd":0.40455985}
{"ts":1759578960000,"o":122099.8,"h":122099.8,"l":122060.5,"c":122060.5,"v":99100,"usd":0.81169888}
{"ts":1759579020000,"o":122060.5,"h":122060.5,"l":122045.4,"c":122060.4,"v":87400,"usd":0.71611662}
{"ts":1759579080000,"o":122060.4,"h":122060.5,"l":122045.1,"c":122045.1,"v":31900,"usd":0.26136504}
{"ts":1759579140000,"o":122045.1,"h":122061,"l":122045.1,"c":122061,"v":103400,"usd":0.84721405}
{"ts":1759579200000,"o":122061,"h":122061,"l":122030,"c":122030,"v":40800,"usd":0.33430251}
{"ts":1759579260000,"o":122030,"h":122038.7,"l":122030,"c":122038.6,"v":34300,"usd":0.28106459}
{"ts":1759579320000,"o":122038.6,"h":122045,"l":122038.7,"c":122044,"v":61200,"usd":0.50146165}
{"ts":1759579380000,"o":122044,"h":122049,"l":122030,"c":122049,"v":81200,"usd":0.66536096}
{"ts":1759579440000,"o":122049,"h":122088,"l":122049,"c":122088,"v":201600,"usd":1.65155288}
{"ts":1759579500000,"o":122088,"h":122118,"l":122084,"c":122084,"v":91000,"usd":0.74523155}
{"ts":1759579560000,"o":122084,"h":122084,"l":122073.9,"c":122078,"v":13200,"usd":0.10812984}
{"ts":1759579620000,"o":122078,"h":122078,"l":122077.9,"c":122077.9,"v":10400,"usd":0.0851916}
{"ts":1759579680000,"o":122077.9,"h":122089.8,"l":122073.9,"c":122073.9,"v":156800,"usd":1.28435807}
{"ts":1759579740000,"o":122073.9,"h":122070,"l":122070,"c":122070,"v":16600,"usd":0.1359872}
{"ts":1759579800000,"o":122070,"h":122097.2,"l":122070.1,"c":122079,"v":69100,"usd":0.56604172}
{"ts":1759579860000,"o":122079,"h":122147.4,"l":122096.7,"c":122147.4,"v":202000,"usd":1.65406004}
{"ts":1759579920000,"o":122147.4,"h":122174.5,"l":122147.3,"c":122174.5,"v":23600,"usd":0.19317562}
{"ts":1759579980000,"o":122174.5,"h":122180,"l":122174.5,"c":122180,"v":25300,"usd":0.20708014}
{"ts":1759580040000,"o":122180,"h":122180,"l":122179.9,"c":122180,"v":4000,"usd":0.0327386}
{"ts":1759580100000,"o":122180,"h":122180,"l":122180,"c":122180,"v":1000,"usd":0.0081846}
{"ts":1759580160000,"o":122180,"h":122179.9,"l":122160,"c":122160,"v":185300,"usd":1.51666414}
{"ts":1759580220000,"o":122160,"h":122160.1,"l":122160,"c":122160.1,"v":14100,"usd":0.1154226}
{"ts":1759580280000,"o":122160.1,"h":122164,"l":122160,"c":122164,"v":29000,"usd":0.23739261}
{"ts":1759580340000,"o":122164,"h":122180,"l":122133.4,"c":122152,"v":151900,"usd":1.24357594}
{"ts":1759580400000,"o":122152,"h":122149,"l":122142,"c":122142,"v":6200,"usd":0.05075919}
{"ts":1759580460000,"o":122142,"h":122133,"l":122129,"c":122129,"v":6900,"usd":0.05649662}
{"ts":1759580520000,"o":122129,"h":122129.1,"l":122129,"c":122129,"v":4300,"usd":0.03520883}
{"ts":1759580580000,"o":122129,"h":122129.1,"l":122129,"c":122129.1,"v":2200,"usd":0.01801382}
{"ts":1759580640000,"o":122129.1,"h":122137.5,"l":122129,"c":122137.5,"v":339700,"usd":2.78143508}
{"ts":1759580700000,"o":122137.5,"h":122158.4,"l":122137.5,"c":122158,"v":69800,"usd":0.57147729}
{"ts":1759580760000,"o":122158,"h":122157,"l":122125,"c":122125,"v":29200,"usd":0.23907572}
{"ts":1759580820000,"o":122125,"h":122125,"l":122125,"c":122125,"v":600,"usd":0.00491298}
{"ts":1759580880000,"o":122125,"h":122125,"l":122104,"c":122104,"v":52000,"usd":0.4258407}
{"ts":1759580940000,"o":122104,"h":122125,"l":122103,"c":122125,"v":249600,"usd":2.04404346}
{"ts":1759581000000,"o":122125,"h":122127,"l":122125,"c":122127,"v":30600,"usd":0.25056183}
{"ts":1759581060000,"o":122127,"h":122131.6,"l":122106.2,"c":122106.2,"v":65400,"usd":0.53552425}
{"ts":1759581120000,"o":122106.2,"h":122106.1,"l":122079,"c":122088,"v":224500,"usd":1.83893534}
{"ts":1759581180000,"o":122088,"h":122139,"l":122105.9,"c":122116,"v":149800,"usd":1.22671885}
{"ts":1759581240000,"o":122116,"h":122108.9,"l":122098,"c":122098,"v":64100,"usd":0.5249457}
{"ts":1759581300000,"o":122098,"h":122098,"l":122075.1,"c":122098,"v":90500,"usd":0.74133038}
{"ts":1759581360000,"o":122098,"h":122098,"l":122098,"c":122098,"v":1600,"usd":0.01310416}
{"ts":1759581420000,"o":122098,"h":122118,"l":122098,"c":122118,"v":105800,"usd":0.86648581}
{"ts":1759581480000,"o":122118,"h":122118,"l":122117.9,"c":122118,"v":29200,"usd":0.23911296}
{"ts":1759581540000,"o":122118,"h":122117.9,"l":122067.9,"c":122081.2,"v":159200,"usd":1.30401322}
{"ts":1759581600000,"o":122081.2,"h":122100,"l":122081.1,"c":122100,"v":259200,"usd":2.12300184}
{"ts":1759581660000,"o":122100,"h":122120,"l":122102,"c":122120,"v":118400,"usd":0.96961465}
{"ts":1759581720000,"o":122120,"h":122120,"l":122096.6,"c":122101,"v":161100,"usd":1.31929371}
{"ts":1759581780000,"o":122101,"h":122110,"l":122109.9,"c":122110,"v":21000,"usd":0.1719753}
{"ts":1759581840000,"o":122110,"h":122109.9,"l":122108,"c":122108,"v":33500,"usd":0.27434436}
{"ts":1759581900000,"o":122108,"h":122108,"l":122094,"c":122094,"v":6700,"usd":0.05487017}
{"ts":1759581960000,"o":122094,"h":122092.3,"l":122068.1,"c":122068.1,"v":31300,"usd":0.25637055}
{"ts":1759582020000,"o":122068.1,"h":122068,"l":122050.1,"c":122050.1,"v":58600,"usd":0.48012717}
{"ts":1759582080000,"o":122050.1,"h":122050.1,"l":122050,"c":122050.1,"v":9900,"usd":0.08111466}
{"ts":1759582140000,"o":122050.1,"h":122050,"l":122030.2,"c":122030.2,"v":26300,"usd":0.21550127}
{"ts":1759582200000,"o":122030.2,"h":122030.2,"l":122029,"c":122029,"v":33500,"usd":0.27452468}
{"ts":1759582260000,"o":122029,"h":122048,"l":122029,"c":122029,"v":249700,"usd":2.0461842}
{"ts":1759582320000,"o":122029,"h":122029.1,"l":122029,"c":122029.1,"v":30300,"usd":0.24830244}
{"ts":1759582380000,"o":122029.1,"h":122029.1,"l":122029,"c":122029,"v":3800,"usd":0.03114024}
{"ts":1759582440000,"o":122029,"h":122029,"l":122025,"c":122025,"v":112400,"usd":0.92109655}
{"ts":1759582500000,"o":122025,"h":122025,"l":122000.1,"c":122010.2,"v":266000,"usd":2.18014859}
{"ts":1759582560000,"o":122010.2,"h":122065.8,"l":122022,"c":122056.2,"v":264000,"usd":2.16319239}
{"ts":1759582620000,"o":122056.2,"h":122059,"l":122056.1,"c":122059,"v":130400,"usd":1.06835437}
{"ts":1759582680000,"o":122059,"h":122064,"l":122059,"c":122064,"v":38700,"usd":0.31706003}
{"ts":1759582740000,"o":122064,"h":122064,"l":122064,"c":122064,"v":34900,"usd":0.28591476}
{"ts":1759582800000,"o":122064,"h":122064,"l":122063.9,"c":122064,"v":23500,"usd":0.1925214}
{"ts":1759582860000,"o":122064,"h":122064,"l":122064,"c":122064,"v":4300,"usd":0.03522732}
{"ts":1759582920000,"o":122064,"h":122136,"l":122064,"c":122136,"v":330300,"usd":2.70531279}
{"ts":1759582980000,"o":122136,"h":122263.2,"l":122136,"c":122242.2,"v":807500,"usd":6.60786153}
{"ts":1759583040000,"o":122242.2,"h":122330.1,"l":122230.3,"c":122308.6,"v":656700,"usd":5.37066498}
{"ts":1759583100000,"o":122308.6,"h":122329.2,"l":122304,"c":122308,"v":506300,"usd":4.13920698}
{"ts":1759583160000,"o":122308,"h":122382.4,"l":122288,"c":122316,"v":1127900,"usd":9.21978247}
{"ts":1759583220000,"o":122316,"h":122380,"l":122316.3,"c":122380,"v":453600,"usd":3.70757983}
{"ts":1759583280000,"o":122380,"h":122441.7,"l":122380,"c":122424,"v":271300,"usd":2.21647503}
{"ts":1759583340000,"o":122424,"h":122564.4,"l":122424.1,"c":122489.6,"v":1226400,"usd":10.01150104}
{"ts":1759583400000,"o":122489.6,"h":122512,"l":122466.4,"c":122504.2,"v":806900,"usd":6.58770017}
{"ts":1759583460000,"o":122504.2,"h":122531.6,"l":122501.9,"c":122502,"v":200500,"usd":1.63656279}
{"ts":1759583520000,"o":122502,"h":122513,"l":122421,"c":122421.1,"v":578700,"usd":4.72529869}
{"ts":1759583580000,"o":122421.1,"h":122503.2,"l":122421.1,"c":122472,"v":192800,"usd":1.57457218}
{"ts":1759583640000,"o":122472,"h":122471,"l":122425.3,"c":122430,"v":463900,"usd":3.78858189}
{"ts":1759583700000,"o":122430,"h":122445.9,"l":122426.4,"c":122435,"v":44500,"usd":0.36345098}
{"ts":1759583760000,"o":122435,"h":122501.5,"l":122435,"c":122486.5,"v":63000,"usd":0.51442427}
{"ts":1759583820000,"o":122486.5,"h":122486,"l":122435,"c":122435,"v":72000,"usd":0.58795846}
{"ts":1759583880000,"o":122435,"h":122436,"l":122431,"c":122431,"v":69500,"usd":0.56766186}
{"ts":1759583940000,"o":122431,"h":122490,"l":122431.1,"c":122461,"v":151100,"usd":1.23375539}
{"ts":1759584000000,"o":122461,"h":122463,"l":122420.4,"c":122442.1,"v":77800,"usd":0.63540954}
{"ts":1759584060000,"o":122442.1,"h":122442.1,"l":122383.2,"c":122383.2,"v":63600,"usd":0.51954031}
{"ts":1759584120000,"o":122383.2,"h":122391,"l":122383.2,"c":122391,"v":150100,"usd":1.22644084}
{"ts":1759584180000,"o":122391,"h":122414.9,"l":122330,"c":122345,"v":423200,"usd":3.45839667}
{"ts":1759584240000,"o":122345,"h":122391,"l":122361,"c":122361,"v":54000,"usd":0.4412471}
{"ts":1759584300000,"o":122361,"h":122392,"l":122361,"c":122367.6,"v":116700,"usd":0.9536026}
{"ts":1759584360000,"o":122367.6,"h":122396,"l":122371,"c":122371,"v":82800,"usd":0.67654775}
{"ts":1759584420000,"o":122371,"h":122371.1,"l":122371,"c":122371,"v":14700,"usd":0.12012693}
{"ts":1759584480000,"o":122371,"h":122395.8,"l":122371,"c":122376,"v":135000,"usd":1.10306493}
{"ts":1759584540000,"o":122376,"h":122385,"l":122368,"c":122368,"v":62700,"usd":0.51234787}
{"ts":1759584600000,"o":122368,"h":122368,"l":122346.2,"c":122350,"v":23300,"usd":0.19043556}
{"ts":1759584660000,"o":122350,"h":122370,"l":122350,"c":122370,"v":36700,"usd":0.29994755}
{"ts":1759584720000,"o":122370,"h":122381,"l":122370,"c":122381,"v":38800,"usd":0.31706247}
{"ts":1759584780000,"o":122381,"h":122420,"l":122381,"c":122402,"v":43500,"usd":0.35539773}
{"ts":1759584840000,"o":122402,"h":122406,"l":122402,"c":122406,"v":66300,"usd":0.54165676}
{"ts":1759584900000,"o":122406,"h":122421.1,"l":122406,"c":122421.1,"v":144900,"usd":1.18369702}
{"ts":1759584960000,"o":122421.1,"h":122458.4,"l":122424,"c":122458.4,"v":74700,"usd":0.6100404}
{"ts":1759585020000,"o":122458.4,"h":122481.8,"l":122440.2,"c":122440.2,"v":285100,"usd":2.32793567}
{"ts":1759585080000,"o":122440.2,"h":122474,"l":122440.2,"c":122474,"v":56000,"usd":0.45733878}
{"ts":1759585140000,"o":122474,"h":122494,"l":122474,"c":122494,"v":39700,"usd":0.32411276}
{"ts":1759585200000,"o":122494,"h":122500,"l":122494,"c":122499,"v":68300,"usd":0.55756311}
{"ts":1759585260000,"o":122499,"h":122499,"l":122490,"c":122490,"v":64700,"usd":0.52817428}
{"ts":1759585320000,"o":122490,"h":122480,"l":122480,"c":122480,"v":55700,"usd":0.45476822}
{"ts":1759585380000,"o":122480,"h":122496.9,"l":122472.8,"c":122472.8,"v":178000,"usd":1.45319342}
{"ts":1759585440000,"o":122472.8,"h":122472.8,"l":122435,"c":122463,"v":150500,"usd":1.22904476}
{"ts":1759585500000,"o":122463,"h":122464,"l":122454,"c":122454,"v":23300,"usd":0.19026704}
{"ts":1759585560000,"o":122454,"h":122454,"l":122435,"c":122442,"v":67300,"usd":0.54964318}
{"ts":1759585620000,"o":122442,"h":122444,"l":122442,"c":122444,"v":46400,"usd":0.37895215}
{"ts":1759585680000,"o":122444,"h":122482,"l":122444,"c":122482,"v":200900,"usd":1.64058029}
{"ts":1759585740000,"o":122482,"h":122499.9,"l":122483,"c":122485,"v":81400,"usd":0.66453501}
{"ts":1759585800000,"o":122485,"h":122485,"l":122461.2,"c":122461.3,"v":139900,"usd":1.14226203}
{"ts":1759585860000,"o":122461.3,"h":122461.2,"l":122461.2,"c":122461.2,"v":1000,"usd":0.0081659}
{"ts":1759585920000,"o":122461.2,"h":122461.2,"l":122459,"c":122459,"v":10600,"usd":0.08655907}
{"ts":1759585980000,"o":122459,"h":122459.1,"l":122459,"c":122459,"v":10800,"usd":0.0881928}
{"ts":1759586040000,"o":122459,"h":122459,"l":122418.5,"c":122420.9,"v":143100,"usd":1.16879602}
{"ts":1759586100000,"o":122420.9,"h":122445.3,"l":122421,"c":122437,"v":72700,"usd":0.59376698}
{"ts":1759586160000,"o":122437,"h":122440,"l":122436,"c":122438,"v":20900,"usd":0.17069993}
{"ts":1759586220000,"o":122438,"h":122438,"l":122420,"c":122420,"v":23200,"usd":0.18949181}
{"ts":1759586280000,"o":122420,"h":122420.1,"l":122400,"c":122400.1,"v":134900,"usd":1.10199363}
{"ts":1759586340000,"o":122400.1,"h":122424,"l":122400,"c":122424,"v":250600,"usd":2.04735704}
{"ts":1759586400000,"o":122424,"h":122425,"l":122424,"c":122425,"v":5100,"usd":0.04165833}
{"ts":1759586460000,"o":122425,"h":122425,"l":122421,"c":122421,"v":37700,"usd":0.30794707}
{"ts":1759586520000,"o":122421,"h":122420,"l":122365.9,"c":122365.9,"v":111300,"usd":0.9093897}
{"ts":1759586580000,"o":122365.9,"h":122389,"l":122366,"c":122389,"v":121300,"usd":0.99126744}
{"ts":1759586640000,"o":122389,"h":122420,"l":122390,"c":122420,"v":75400,"usd":0.6160114}
{"ts":1759586700000,"o":122420,"h":122440,"l":122382,"c":122382,"v":217900,"usd":1.78042179}
{"ts":1759586760000,"o":122382,"h":122388.8,"l":122335.4,"c":122335.4,"v":434100,"usd":3.54776457}
{"ts":1759586820000,"o":122335.4,"h":122390,"l":122336,"c":122390,"v":92400,"usd":0.75520269}
{"ts":1759586880000,"o":122390,"h":122389,"l":122379,"c":122385,"v":13900,"usd":0.11357676}
{"ts":1759586940000,"o":122385,"h":122379,"l":122335.4,"c":122338,"v":205900,"usd":1.68294497}
{"ts":1759587000000,"o":122338,"h":122378,"l":122338,"c":122378,"v":21100,"usd":0.17246215}
{"ts":1759587060000,"o":122378,"h":122399.8,"l":122356.1,"c":122399.7,"v":67200,"usd":0.54908562}
{"ts":1759587120000,"o":122399.7,"h":122399.8,"l":122397,"c":122397,"v":9000,"usd":0.07352986}
{"ts":1759587180000,"o":122397,"h":122419.9,"l":122397.1,"c":122419.9,"v":153000,"usd":1.25002012}
{"ts":1759587240000,"o":122419.9,"h":122440,"l":122410.9,"c":122440,"v":230300,"usd":1.88120206}
{"ts":1759587300000,"o":122440,"h":122466,"l":122440,"c":122466,"v":38400,"usd":0.31360474}
{"ts":1759587360000,"o":122466,"h":122490,"l":122466,"c":122490,"v":120200,"usd":0.98137785}
{"ts":1759587420000,"o":122490,"h":122500,"l":122490,"c":122498,"v":45900,"usd":0.37471244}
{"ts":1759587480000,"o":122498,"h":122498,"l":122470,"c":122470,"v":266100,"usd":2.1726445}
{"ts":1759587540000,"o":122470,"h":122474.8,"l":122469.1,"c":122474.8,"v":86700,"usd":0.70792861}
{"ts":1759587600000,"o":122474.8,"h":122474.7,"l":122374.9,"c":122418,"v":484100,"usd":3.95393601}
{"ts":1759587660000,"o":122418,"h":122418,"l":122400.1,"c":122400.1,"v":32400,"usd":0.26469164}
{"ts":1759587720000,"o":122400.1,"h":122400,"l":122371,"c":122378,"v":58000,"usd":0.47394249}
{"ts":1759587780000,"o":122378,"h":122405,"l":122378,"c":122384.1,"v":28300,"usd":0.23122936}
{"ts":1759587840000,"o":122384.1,"h":122384,"l":122378,"c":122378,"v":14400,"usd":0.11766563}
{"ts":1759587900000,"o":122378,"h":122378,"l":122377,"c":122377,"v":5900,"usd":0.04821146}
{"ts":1759587960000,"o":122377,"h":122377,"l":122350,"c":122350,"v":53100,"usd":0.43395675}
{"ts":1759588020000,"o":122350,"h":122348,"l":122334,"c":122334,"v":33800,"usd":0.27628195}
{"ts":1759588080000,"o":122334,"h":122339,"l":122334.1,"c":122339,"v":91700,"usd":0.74958007}
{"ts":1759588140000,"o":122339,"h":122343,"l":122339,"c":122343,"v":24400,"usd":0.19944405}
{"ts":1759588200000,"o":122343,"h":122350,"l":122343,"c":122350,"v":31800,"usd":0.25992103}
{"ts":1759588260000,"o":122350,"h":122350,"l":122332.6,"c":122332.6,"v":26400,"usd":0.21577914}
{"ts":1759588320000,"o":122332.6,"h":122330,"l":122304.2,"c":122304.2,"v":24400,"usd":0.19947554}
{"ts":1759588380000,"o":122304.2,"h":122304.1,"l":122304.1,"c":122304.1,"v":2500,"usd":0.02044075}
{"ts":1759588440000,"o":122304.1,"h":122330,"l":122304.2,"c":122326,"v":253800,"usd":2.0750344}
{"ts":1759588500000,"o":122326,"h":122324,"l":122308,"c":122324,"v":46300,"usd":0.37852067}
{"ts":1759588560000,"o":122324,"h":122324,"l":122322,"c":122322,"v":8000,"usd":0.06540056}
{"ts":1759588620000,"o":122322,"h":122322,"l":122305.1,"c":122314,"v":70200,"usd":0.57395013}
{"ts":1759588680000,"o":122314,"h":122313,"l":122308,"c":122308,"v":5600,"usd":0.04578496}
{"ts":1759588740000,"o":122308,"h":122305,"l":122278.1,"c":122291,"v":180000,"usd":1.47185631}
{"ts":1759588800000,"o":122291,"h":122294,"l":122290,"c":122294,"v":55800,"usd":0.45629086}
{"ts":1759588860000,"o":122294,"h":122303,"l":122294,"c":122303,"v":17800,"usd":0.14554547}
{"ts":1759588920000,"o":122303,"h":122308,"l":122303,"c":122308,"v":177900,"usd":1.45455912}
{"ts":1759588980000,"o":122308,"h":122308,"l":122306,"c":122306,"v":94500,"usd":0.77264212}
{"ts":1759589040000,"o":122306,"h":122306,"l":122289,"c":122289,"v":81000,"usd":0.66229047}
{"ts":1759589100000,"o":122289,"h":122323.1,"l":122272.2,"c":122272.2,"v":693400,"usd":5.66963454}
{"ts":1759589160000,"o":122272.2,"h":122272.2,"l":122272.2,"c":122272.2,"v":3100,"usd":0.02535335}
{"ts":1759589220000,"o":122272.2,"h":122272.3,"l":122272,"c":122272,"v":5200,"usd":0.0425282}
{"ts":1759589280000,"o":122272,"h":122272,"l":122272,"c":122272,"v":6900,"usd":0.05643165}
{"ts":1759589340000,"o":122272,"h":122272,"l":122192.6,"c":122222,"v":273900,"usd":2.24091517}
{"ts":1759589400000,"o":122222,"h":122216,"l":122203,"c":122215.9,"v":27700,"usd":0.22666215}
{"ts":1759589460000,"o":122215.9,"h":122215.5,"l":122138,"c":122138,"v":135200,"usd":1.10642084}
{"ts":1759589520000,"o":122138,"h":122155.7,"l":122112.4,"c":122145.1,"v":146800,"usd":1.2020444}
{"ts":1759589580000,"o":122145.1,"h":122145,"l":122112.3,"c":122112.3,"v":31400,"usd":0.25711616}
{"ts":1759589640000,"o":122112.3,"h":122115.9,"l":122090,"c":122105.2,"v":328100,"usd":2.687042}
{"ts":1759589700000,"o":122105.2,"h":122120,"l":122066,"c":122120,"v":260000,"usd":2.12974253}
{"ts":1759589760000,"o":122120,"h":122120,"l":122072.1,"c":122072.1,"v":31900,"usd":0.26125888}
{"ts":1759589820000,"o":122072.1,"h":122072.1,"l":122068,"c":122068.1,"v":42900,"usd":0.35144008}
{"ts":1759589880000,"o":122068.1,"h":122068,"l":122040.2,"c":122044.9,"v":180900,"usd":1.48210036}
{"ts":1759589940000,"o":122044.9,"h":122047.9,"l":122034,"c":122047.9,"v":232300,"usd":1.90339691}
{"ts":1759590000000,"o":122047.9,"h":122047,"l":122033,"c":122033,"v":18000,"usd":0.14748862}
{"ts":1759590060000,"o":122033,"h":122033,"l":121902,"c":122020,"v":984200,"usd":8.07003968}
{"ts":1759590120000,"o":122020,"h":122190.7,"l":122020,"c":122127.2,"v":342900,"usd":2.80833653}
{"ts":1759590180000,"o":122127.2,"h":122129.9,"l":122045,"c":122070,"v":406500,"usd":3.32935122}
{"ts":1759590240000,"o":122070,"h":122106,"l":122057.2,"c":122092,"v":281800,"usd":2.30815758}
{"ts":1759590300000,"o":122092,"h":122093,"l":122061,"c":122062,"v":18400,"usd":0.15072291}
{"ts":1759590360000,"o":122062,"h":122133,"l":122062,"c":122133,"v":127600,"usd":1.04527734}
{"ts":1759590420000,"o":122133,"h":122133,"l":122025.1,"c":122025.1,"v":215300,"usd":1.76324281}
{"ts":1759590480000,"o":122025.1,"h":122060,"l":122025.1,"c":122060,"v":95000,"usd":0.77849674}
{"ts":1759590540000,"o":122060,"h":122059,"l":122038,"c":122053,"v":29800,"usd":0.24417109}
{"ts":1759590600000,"o":122053,"h":122099.6,"l":122053.9,"c":122060,"v":66600,"usd":0.54556724}
{"ts":1759590660000,"o":122060,"h":122082,"l":122060,"c":122078,"v":109600,"usd":0.89790778}
{"ts":1759590720000,"o":122078,"h":122063,"l":122035,"c":122035.1,"v":132600,"usd":1.08649246}
{"ts":1759590780000,"o":122035.1,"h":122035.1,"l":122011,"c":122021,"v":45700,"usd":0.37453186}
{"ts":1759590840000,"o":122021,"h":122020.1,"l":121988.6,"c":121988.6,"v":92400,"usd":0.75734285}
{"ts":1759590900000,"o":121988.6,"h":121980,"l":121914.6,"c":121914.6,"v":129600,"usd":1.06295736}
{"ts":1759590960000,"o":121914.6,"h":121934.9,"l":121820.1,"c":121934.9,"v":1032600,"usd":8.47271901}
{"ts":1759591020000,"o":121934.9,"h":121935,"l":121909,"c":121909,"v":30400,"usd":0.24934211}
{"ts":1759591080000,"o":121909,"h":122000,"l":121896.3,"c":121985.1,"v":394900,"usd":3.23927712}
{"ts":1759591140000,"o":121985.1,"h":121984.9,"l":121946,"c":121977.6,"v":293100,"usd":2.403024}
{"ts":1759591200000,"o":121977.6,"h":121977,"l":121952,"c":121952,"v":41200,"usd":0.33778419}
{"ts":1759591260000,"o":121952,"h":121951,"l":121888,"c":121929,"v":109900,"usd":0.90150321}
{"ts":1759591320000,"o":121929,"h":121929,"l":121855,"c":121855,"v":368800,"usd":3.0256538}
{"ts":1759591380000,"o":121855,"h":121889.9,"l":121787,"c":121838,"v":889300,"usd":7.29886265}
{"ts":1759591440000,"o":121838,"h":121839,"l":121803.2,"c":121838.9,"v":198700,"usd":1.63094026}
{"ts":1759591500000,"o":121838.9,"h":121873.4,"l":121789,"c":121830,"v":430900,"usd":3.53773196}
{"ts":1759591560000,"o":121830,"h":121877.9,"l":121815,"c":121815,"v":148700,"usd":1.22049715}
{"ts":1759591620000,"o":121815,"h":121843.9,"l":121799.1,"c":121816,"v":505100,"usd":4.14686466}
{"ts":1759591680000,"o":121816,"h":121816,"l":121785.6,"c":121813.1,"v":320200,"usd":2.62897001}
{"ts":1759591740000,"o":121813.1,"h":121813,"l":121762.3,"c":121772.4,"v":195900,"usd":1.60870469}
{"ts":1759591800000,"o":121772.4,"h":121784,"l":121731,"c":121784,"v":2724700,"usd":22.37903975}
{"ts":1759591860000,"o":121784,"h":121874.8,"l":121783,"c":121874.7,"v":254900,"usd":2.09211017}
{"ts":1759591920000,"o":121874.7,"h":121877.8,"l":121784,"c":121784,"v":1546500,"usd":12.68898346}
{"ts":1759591980000,"o":121784,"h":121809,"l":121750.9,"c":121809,"v":94500,"usd":0.77597092}
{"ts":1759592040000,"o":121809,"h":121829.2,"l":121794,"c":121794,"v":143600,"usd":1.17900663}
{"ts":1759592100000,"o":121794,"h":121794.1,"l":121757.1,"c":121763,"v":249400,"usd":2.04813723}
{"ts":1759592160000,"o":121763,"h":121820,"l":121755.1,"c":121820,"v":185700,"usd":1.52502403}
{"ts":1759592220000,"o":121820,"h":121824,"l":121769,"c":121818.1,"v":337000,"usd":2.76710473}
{"ts":1759592280000,"o":121818.1,"h":121829,"l":121809.7,"c":121829,"v":157200,"usd":1.29047652}
{"ts":1759592340000,"o":121829,"h":121848.1,"l":121813,"c":121848.1,"v":122200,"usd":1.00297461}
{"ts":1759592400000,"o":121848.1,"h":121866,"l":121800,"c":121828,"v":106700,"usd":0.87591632}
{"ts":1759592460000,"o":121828,"h":121901,"l":121830,"c":121901,"v":2143300,"usd":17.585728}
{"ts":1759592520000,"o":121901,"h":121900.9,"l":121870,"c":121880,"v":211100,"usd":1.73200238}
{"ts":1759592580000,"o":121880,"h":121933.6,"l":121880,"c":121925,"v":77700,"usd":0.63739026}
{"ts":1759592640000,"o":121925,"h":121924,"l":121918,"c":121918,"v":9500,"usd":0.07791924}
{"ts":1759592700000,"o":121918,"h":121923,"l":121918.1,"c":121923,"v":45000,"usd":0.3690966}
{"ts":1759592760000,"o":121923,"h":121960,"l":121924,"c":121935,"v":332800,"usd":2.72882871}
{"ts":1759592820000,"o":121935,"h":122010,"l":121934.1,"c":121965,"v":103700,"usd":0.85003045}
{"ts":1759592880000,"o":121965,"h":121965,"l":121939,"c":121939.1,"v":283000,"usd":2.32051289}
{"ts":1759592940000,"o":121939.1,"h":121963,"l":121939,"c":121963,"v":18800,"usd":0.15416187}
{"ts":1759593000000,"o":121963,"h":122020,"l":121963,"c":122019,"v":163200,"usd":1.33776656}
{"ts":1759593060000,"o":122019,"h":122040,"l":122016.1,"c":122032,"v":138100,"usd":1.13174199}
{"ts":1759593120000,"o":122032,"h":122032,"l":121924.5,"c":121924.6,"v":1019800,"usd":8.3597784}
{"ts":1759593180000,"o":121924.6,"h":121951.4,"l":121924.6,"c":121932,"v":92600,"usd":0.75943549}
{"ts":1759593240000,"o":121932,"h":121932,"l":121932,"c":121932,"v":4100,"usd":0.03362533}
{"ts":1759593300000,"o":121932,"h":121932.1,"l":121910,"c":121910,"v":51300,"usd":0.42075547}
{"ts":1759593360000,"o":121910,"h":121910,"l":121832.4,"c":121846,"v":551900,"usd":4.52911452}
{"ts":1759593420000,"o":121846,"h":121860.9,"l":121816.2,"c":121835,"v":361100,"usd":2.96358141}
{"ts":1759593480000,"o":121835,"h":121836,"l":121818.1,"c":121818.4,"v":18400,"usd":0.15103199}
{"ts":1759593540000,"o":121818.4,"h":121818,"l":121771.5,"c":121771.6,"v":2478400,"usd":20.34594632}
{"ts":1759593600000,"o":121771.6,"h":121819,"l":121771.6,"c":121819,"v":289100,"usd":2.37398676}
{"ts":1759593660000,"o":121819,"h":121899.9,"l":121819,"c":121896,"v":211600,"usd":1.73616499}
{"ts":1759593720000,"o":121896,"h":121929.9,"l":121885.1,"c":121929.9,"v":177400,"usd":1.45522705}
{"ts":1759593780000,"o":121929.9,"h":121967.2,"l":121879.8,"c":121879.8,"v":2429400,"usd":19.92384885}
{"ts":1759593840000,"o":121879.8,"h":121963,"l":121876.9,"c":121963,"v":154700,"usd":1.26891263}
{"ts":1759593900000,"o":121963,"h":121963,"l":121949,"c":121949,"v":45100,"usd":0.36980156}
{"ts":1759593960000,"o":121949,"h":121967,"l":121948,"c":121967,"v":51900,"usd":0.42556927}
{"ts":1759594020000,"o":121967,"h":121967,"l":121953,"c":121953,"v":32300,"usd":0.2648354}
{"ts":1759594080000,"o":121953,"h":121971,"l":121953,"c":121971,"v":46100,"usd":0.37799818}
{"ts":1759594140000,"o":121971,"h":121976,"l":121972,"c":121976,"v":14800,"usd":0.12133832}
{"ts":1759594200000,"o":121976,"h":121976,"l":121889,"c":121889,"v":115800,"usd":0.94969833}
{"ts":1759594260000,"o":121889,"h":121939.6,"l":121889,"c":121936,"v":114900,"usd":0.94246292}
{"ts":1759594320000,"o":121936,"h":121936,"l":121890,"c":121905,"v":191200,"usd":1.56843516}
{"ts":1759594380000,"o":121905,"h":121905,"l":121838.4,"c":121875,"v":2231200,"usd":18.30701257}
{"ts":1759594440000,"o":121875,"h":121860,"l":121712.7,"c":121725.9,"v":2881400,"usd":23.66641918}
{"ts":1759594500000,"o":121725.9,"h":121742.7,"l":121636.2,"c":121719.6,"v":697900,"usd":5.73486782}
{"ts":1759594560000,"o":121719.6,"h":121763.9,"l":121711.1,"c":121724.2,"v":97400,"usd":0.80005495}
{"ts":1759594620000,"o":121724.2,"h":121744,"l":121660.9,"c":121663,"v":118500,"usd":0.97378819}
{"ts":1759594680000,"o":121663,"h":121687.9,"l":121651,"c":121686,"v":144700,"usd":1.18930107}
{"ts":1759594740000,"o":121686,"h":121732,"l":121668,"c":121730,"v":231500,"usd":1.90224989}
{"ts":1759594800000,"o":121730,"h":121734,"l":121713,"c":121713,"v":49200,"usd":0.40417537}
{"ts":1759594860000,"o":121713,"h":121717.8,"l":121698,"c":121698,"v":36600,"usd":0.30070877}
{"ts":1759594920000,"o":121698,"h":121698,"l":121673.7,"c":121673.8,"v":57400,"usd":0.47173442}
{"ts":1759594980000,"o":121673.8,"h":121675,"l":121636.3,"c":121675,"v":630800,"usd":5.18575611}
{"ts":1759595040000,"o":121675,"h":121694,"l":121677,"c":121694,"v":27000,"usd":0.22189393}
{"ts":1759595100000,"o":121694,"h":121694,"l":121639.9,"c":121645,"v":211800,"usd":1.74059648}
{"ts":1759595160000,"o":121645,"h":121720.1,"l":121645,"c":121720.1,"v":3507900,"usd":28.82428451}
{"ts":1759595220000,"o":121720.1,"h":121763,"l":121716,"c":121744,"v":10182300,"usd":83.65087505}
{"ts":1759595280000,"o":121744,"h":121780,"l":121692.8,"c":121697,"v":422700,"usd":3.47155692}
{"ts":1759595340000,"o":121697,"h":121726,"l":121695,"c":121715,"v":122500,"usd":1.00642957}
{"ts":1759595400000,"o":121715,"h":121745,"l":121689,"c":121745,"v":305000,"usd":2.50580496}
{"ts":1759595460000,"o":121745,"h":121820,"l":121747,"c":121806.4,"v":217800,"usd":1.78833207}
{"ts":1759595520000,"o":121806.4,"h":121877,"l":121806.4,"c":121828.1,"v":508600,"usd":4.17442946}
{"ts":1759595580000,"o":121828.1,"h":121884.1,"l":121828,"c":121862,"v":57700,"usd":0.47349592}
{"ts":1759595640000,"o":121862,"h":121868,"l":121814.6,"c":121868,"v":399500,"usd":3.27870078}
{"ts":1759595700000,"o":121868,"h":121901.8,"l":121868,"c":121901.8,"v":283600,"usd":2.32684905}
{"ts":1759595760000,"o":121901.8,"h":121945.6,"l":121862,"c":121862,"v":319700,"usd":2.62232486}
{"ts":1759595820000,"o":121862,"h":121866,"l":121850,"c":121866,"v":27400,"usd":0.22485475}
{"ts":1759595880000,"o":121866,"h":121898.1,"l":121868,"c":121898.1,"v":515600,"usd":4.22988139}
{"ts":1759595940000,"o":121898.1,"h":121898.1,"l":121809,"c":121837.8,"v":896600,"usd":7.35646392}
{"ts":1759596000000,"o":121837.8,"h":121870,"l":121837.1,"c":121870,"v":106300,"usd":0.87233998}
{"ts":1759596060000,"o":121870,"h":121885.5,"l":121860,"c":121860,"v":234700,"usd":1.92567147}
{"ts":1759596120000,"o":121860,"h":121886,"l":121860.1,"c":121886,"v":190700,"usd":1.5648541}
{"ts":1759596180000,"o":121886,"h":121886,"l":121772.9,"c":121816,"v":2836900,"usd":23.28408167}
{"ts":1759596240000,"o":121816,"h":121853.2,"l":121816.1,"c":121853.1,"v":354100,"usd":2.90615161}
{"ts":1759596300000,"o":121853.1,"h":121880,"l":121853.2,"c":121869.1,"v":172100,"usd":1.41219575}
{"ts":1759596360000,"o":121869.1,"h":121886,"l":121785.4,"c":121812,"v":452900,"usd":3.71746433}
{"ts":1759596420000,"o":121812,"h":121840,"l":121772.9,"c":121797,"v":691700,"usd":5.6785545}
{"ts":1759596480000,"o":121797,"h":121826,"l":121766.4,"c":121787.2,"v":679900,"usd":5.58221177}
{"ts":1759596540000,"o":121787.2,"h":121781,"l":121708,"c":121708,"v":242100,"usd":1.98869303}
{"ts":1759596600000,"o":121708,"h":121708.9,"l":121682.9,"c":121683,"v":42700,"usd":0.35085761}
{"ts":1759596660000,"o":121683,"h":121692,"l":121666.7,"c":121692,"v":62400,"usd":0.51284459}
{"ts":1759596720000,"o":121692,"h":121700,"l":121699,"c":121699,"v":3100,"usd":0.02547249}
{"ts":1759596780000,"o":121699,"h":121699,"l":121680,"c":121693,"v":73000,"usd":0.59991758}
{"ts":1759596840000,"o":121693,"h":121693.1,"l":121693,"c":121693,"v":10100,"usd":0.08299574}
{"ts":1759596900000,"o":121693,"h":121749.9,"l":121693,"c":121739,"v":123200,"usd":1.01216581}
{"ts":1759596960000,"o":121739,"h":121739,"l":121695.3,"c":121704,"v":190400,"usd":1.56433631}
{"ts":1759597020000,"o":121704,"h":121704.1,"l":121672.1,"c":121689,"v":164300,"usd":1.35025515}
{"ts":1759597080000,"o":121689,"h":121723,"l":121689.5,"c":121723,"v":83700,"usd":0.68777854}
{"ts":1759597140000,"o":121723,"h":121754,"l":121720,"c":121754,"v":161900,"usd":1.32992057}
{"ts":1759597200000,"o":121754,"h":121760,"l":121753.9,"c":121757.5,"v":72100,"usd":0.59217751}
{"ts":1759597260000,"o":121757.5,"h":121755,"l":121676.1,"c":121707,"v":1218500,"usd":10.01188858}
{"ts":1759597320000,"o":121707,"h":121789,"l":121725.3,"c":121762.1,"v":31700,"usd":0.26037275}
{"ts":1759597380000,"o":121762.1,"h":121848.2,"l":121790,"c":121829.2,"v":83400,"usd":0.68463499}
{"ts":1759597440000,"o":121829.2,"h":121841,"l":121789.1,"c":121841,"v":49700,"usd":0.40798181}
{"ts":1759597500000,"o":121841,"h":121848,"l":121825,"c":121825,"v":23900,"usd":0.19615462}
{"ts":1759597560000,"o":121825,"h":121846,"l":121824.1,"c":121846,"v":15600,"usd":0.12804205}
{"ts":1759597620000,"o":121846,"h":121868,"l":121846,"c":121861.1,"v":187500,"usd":1.53862688}
{"ts":1759597680000,"o":121861.1,"h":121880,"l":121845,"c":121880,"v":22700,"usd":0.18627616}
{"ts":1759597740000,"o":121880,"h":121880,"l":121880,"c":121880,"v":4000,"usd":0.0328192}
{"ts":1759597800000,"o":121880,"h":121883.9,"l":121865,"c":121865,"v":38600,"usd":0.31670755}
{"ts":1759597860000,"o":121865,"h":121865,"l":121816.2,"c":121836,"v":41900,"usd":0.34389439}
{"ts":1759597920000,"o":121836,"h":121838,"l":121837,"c":121838,"v":6100,"usd":0.05006641}
{"ts":1759597980000,"o":121838,"h":121837.1,"l":121832,"c":121832,"v":13200,"usd":0.10834358}
{"ts":1759598040000,"o":121832,"h":121832.1,"l":121832,"c":121832,"v":3100,"usd":0.0254448}
{"ts":1759598100000,"o":121832,"h":121832,"l":121816,"c":121816,"v":199200,"usd":1.63521355}
{"ts":1759598160000,"o":121816,"h":121841,"l":121816,"c":121841,"v":124200,"usd":1.01956156}
{"ts":1759598220000,"o":121841,"h":121842,"l":121762.1,"c":121797.7,"v":200100,"usd":1.64301162}
{"ts":1759598280000,"o":121797.7,"h":121809,"l":121791,"c":121804,"v":76400,"usd":0.62725685}
{"ts":1759598340000,"o":121804,"h":121804,"l":121804,"c":121804,"v":3100,"usd":0.02545069}
{"ts":1759598400000,"o":121804,"h":121804,"l":121760,"c":121783.5,"v":22700,"usd":0.18638955}
{"ts":1759598460000,"o":121783.5,"h":121783.5,"l":121783.5,"c":121783.5,"v":100,"usd":0.00082113}
{"ts":1759598520000,"o":121783.5,"h":121786,"l":121779,"c":121786,"v":32900,"usd":0.27015692}
{"ts":1759598580000,"o":121786,"h":121820,"l":121786,"c":121809,"v":27400,"usd":0.2249557}
{"ts":1759598640000,"o":121809,"h":121820,"l":121813,"c":121813,"v":13200,"usd":0.10835856}
{"ts":1759598700000,"o":121813,"h":121812.9,"l":121803,"c":121803,"v":7900,"usd":0.06485778}
{"ts":1759598760000,"o":121803,"h":121823,"l":121802,"c":121823,"v":43400,"usd":0.35629841}
{"ts":1759598820000,"o":121823,"h":121840,"l":121823,"c":121840,"v":103000,"usd":0.8454784}
{"ts":1759598880000,"o":121840,"h":121900,"l":121840,"c":121896.1,"v":107000,"usd":0.87791186}
{"ts":1759598940000,"o":121896.1,"h":121896,"l":121880,"c":121880,"v":31700,"usd":0.26006751}
{"ts":1759599000000,"o":121880,"h":121879.1,"l":121879,"c":121879.1,"v":1600,"usd":0.01312784}
{"ts":1759599060000,"o":121879.1,"h":121904,"l":121879,"c":121904,"v":42200,"usd":0.34621391}
{"ts":1759599120000,"o":121904,"h":121958.9,"l":121904,"c":121958.9,"v":26100,"usd":0.21403816}
{"ts":1759599180000,"o":121958.9,"h":121959,"l":121945,"c":121945,"v":14200,"usd":0.11644061}
{"ts":1759599240000,"o":121945,"h":121945,"l":121877,"c":121881,"v":776300,"usd":6.3690273}
{"ts":1759599300000,"o":121881,"h":121884,"l":121877,"c":121877,"v":76400,"usd":0.62685096}
{"ts":1759599360000,"o":121877,"h":121877.1,"l":121829.7,"c":121831,"v":4145500,"usd":34.01451005}
{"ts":1759599420000,"o":121831,"h":121831,"l":121806.2,"c":121809,"v":36000,"usd":0.29553575}
{"ts":1759599480000,"o":121809,"h":121845.2,"l":121810.1,"c":121845.2,"v":151200,"usd":1.24115829}
{"ts":1759599540000,"o":121845.2,"h":121856,"l":121804.9,"c":121831,"v":89100,"usd":0.73137076}
{"ts":1759599600000,"o":121831,"h":121829,"l":121800,"c":121804,"v":26800,"usd":0.22001583}
{"ts":1759599660000,"o":121804,"h":121831,"l":121804,"c":121831,"v":48700,"usd":0.39977208}
{"ts":1759599720000,"o":121831,"h":121830.9,"l":121777,"c":121777,"v":354300,"usd":2.90926529}
{"ts":1759599780000,"o":121777,"h":121777,"l":121777,"c":121777,"v":411200,"usd":3.37665104}
{"ts":1759599840000,"o":121777,"h":121777.1,"l":121777,"c":121777.1,"v":1754600,"usd":14.40824882}
{"ts":1759599900000,"o":121777.1,"h":121777.1,"l":121777,"c":121777.1,"v":94100,"usd":0.77272097}
{"ts":1759599960000,"o":121777.1,"h":121785,"l":121777.1,"c":121785,"v":101600,"usd":0.83429186}
{"ts":1759600020000,"o":121785,"h":121786,"l":121784.9,"c":121786,"v":58400,"usd":0.47953386}
{"ts":1759600080000,"o":121786,"h":121788,"l":121777,"c":121788,"v":539700,"usd":4.43181718}
{"ts":1759600140000,"o":121788,"h":121788,"l":121777,"c":121777,"v":374200,"usd":3.07281291}
{"ts":1759600200000,"o":121777,"h":121777,"l":121777,"c":121777,"v":1007000,"usd":8.2691819}
{"ts":1759600260000,"o":121777,"h":121777,"l":121768,"c":121768,"v":331400,"usd":2.72137562}
{"ts":1759600320000,"o":121768,"h":121768,"l":121748,"c":121748,"v":145000,"usd":1.19085496}
{"ts":1759600380000,"o":121748,"h":121759,"l":121748,"c":121759,"v":278300,"usd":2.28585183}
{"ts":1759600440000,"o":121759,"h":121759,"l":121758.9,"c":121758.9,"v":46300,"usd":0.38026087}
{"ts":1759600500000,"o":121758.9,"h":121759,"l":121758.9,"c":121759,"v":26600,"usd":0.21846346}
{"ts":1759600560000,"o":121759,"h":121759,"l":121759,"c":121759,"v":13300,"usd":0.10923157}
{"ts":1759600620000,"o":121759,"h":121759,"l":121759,"c":121759,"v":4900,"usd":0.04024321}
{"ts":1759600680000,"o":121759,"h":121759,"l":121758.9,"c":121758.9,"v":5100,"usd":0.04188604}
{"ts":1759600740000,"o":121758.9,"h":121788,"l":121759,"c":121788,"v":260000,"usd":2.13517739}
{"ts":1759600800000,"o":121788,"h":121801.3,"l":121788,"c":121801.3,"v":55400,"usd":0.45485814}
{"ts":1759600860000,"o":121801.3,"h":121819,"l":121786,"c":121797,"v":302600,"usd":2.48405561}
{"ts":1759600920000,"o":121797,"h":121796,"l":121794,"c":121794,"v":32600,"usd":0.26766287}
{"ts":1759600980000,"o":121794,"h":121844,"l":121794.1,"c":121844,"v":227100,"usd":1.86423174}
{"ts":1759601040000,"o":121844,"h":121880,"l":121852.4,"c":121863,"v":152700,"usd":1.25302387}
{"ts":1759601100000,"o":121863,"h":121872.4,"l":121831.9,"c":121851.4,"v":86400,"usd":0.70901003}
{"ts":1759601160000,"o":121851.4,"h":121849,"l":121849,"c":121849,"v":2900,"usd":0.02380001}
{"ts":1759601220000,"o":121849,"h":121849,"l":121849,"c":121849,"v":2500,"usd":0.02051725}
{"ts":1759601280000,"o":121849,"h":121875.1,"l":121849,"c":121875,"v":65200,"usd":0.53507612}
{"ts":1759601340000,"o":121875,"h":121892.3,"l":121875.1,"c":121892.3,"v":20800,"usd":0.17065808}
{"ts":1759601400000,"o":121892.3,"h":121892.2,"l":121840.1,"c":121859.3,"v":190400,"usd":1.56234691}
{"ts":1759601460000,"o":121859.3,"h":121875,"l":121857,"c":121857,"v":247800,"usd":2.03341057}
{"ts":1759601520000,"o":121857,"h":121858,"l":121855,"c":121855,"v":68100,"usd":0.55885491}
{"ts":1759601580000,"o":121855,"h":121854,"l":121772.2,"c":121805,"v":1395200,"usd":11.45579024}
{"ts":1759601640000,"o":121805,"h":121807,"l":121780,"c":121780,"v":159600,"usd":1.31029827}
{"ts":1759601700000,"o":121780,"h":121780,"l":121750,"c":121760,"v":38100,"usd":0.31291695}
{"ts":1759601760000,"o":121760,"h":121798.9,"l":121760,"c":121775,"v":184400,"usd":1.5141834}
{"ts":1759601820000,"o":121775,"h":121795,"l":121772,"c":121772,"v":125200,"usd":1.02806797}
{"ts":1759601880000,"o":121772,"h":121792.1,"l":121760,"c":121792.1,"v":67600,"usd":0.55516616}
{"ts":1759601940000,"o":121792.1,"h":121810.4,"l":121792.1,"c":121810.4,"v":10700,"usd":0.08785127}
{"ts":1759602000000,"o":121810.4,"h":121810.4,"l":121756.1,"c":121756.1,"v":216400,"usd":1.77713121}
{"ts":1759602060000,"o":121756.1,"h":121787.3,"l":121752,"c":121786,"v":39300,"usd":0.32275461}
{"ts":1759602120000,"o":121786,"h":121794,"l":121751,"c":121751,"v":32000,"usd":0.26277122}
{"ts":1759602180000,"o":121751,"h":121753,"l":121751,"c":121753,"v":31600,"usd":0.25954432}
{"ts":1759602240000,"o":121753,"h":121792.8,"l":121753,"c":121792,"v":148100,"usd":1.21630737}
{"ts":1759602300000,"o":121792,"h":121791.1,"l":121770,"c":121788.2,"v":214800,"usd":1.76375606}
{"ts":1759602360000,"o":121788.2,"h":121788.2,"l":121788.2,"c":121788.2,"v":0,"usd":0}
{"ts":1759602420000,"o":121788.2,"h":121788.2,"l":121788,"c":121788,"v":2500,"usd":0.0205275}
{"ts":1759602480000,"o":121788,"h":121788,"l":121788,"c":121788,"v":7100,"usd":0.0582981}
{"ts":1759602540000,"o":121788,"h":121787,"l":121768.1,"c":121768.1,"v":13100,"usd":0.10756805}
{"ts":1759602600000,"o":121768.1,"h":121773,"l":121768.2,"c":121773,"v":33300,"usd":0.27346731}
{"ts":1759602660000,"o":121773,"h":121773,"l":121772.9,"c":121773,"v":40800,"usd":0.3350496}
{"ts":1759602720000,"o":121773,"h":121772.9,"l":121745.3,"c":121745.3,"v":37800,"usd":0.31044563}
{"ts":1759602780000,"o":121745.3,"h":121768.3,"l":121741,"c":121745,"v":57200,"usd":0.46982207}
{"ts":1759602840000,"o":121745,"h":121745,"l":121713.5,"c":121721.2,"v":17400,"usd":0.14293898}
{"ts":1759602900000,"o":121721.2,"h":121758.4,"l":121720.1,"c":121758.4,"v":219400,"usd":1.80211381}
{"ts":1759602960000,"o":121758.4,"h":121740.5,"l":121676.9,"c":121681,"v":242200,"usd":1.99029562}
{"ts":1759603020000,"o":121681,"h":121680,"l":121657.7,"c":121668.1,"v":2096400,"usd":17.22935986}
{"ts":1759603080000,"o":121668.1,"h":121704,"l":121668,"c":121704,"v":114400,"usd":0.94014927}
{"ts":1759603140000,"o":121704,"h":121703.9,"l":121657.8,"c":121657.8,"v":52900,"usd":0.43475022}
{"ts":1759603200000,"o":121657.8,"h":121680,"l":121657.8,"c":121680,"v":57500,"usd":0.47262235}
{"ts":1759603260000,"o":121680,"h":121686,"l":121680.9,"c":121686,"v":113100,"usd":0.92946768}
{"ts":1759603320000,"o":121686,"h":121700.7,"l":121679,"c":121681,"v":13300,"usd":0.10929502}
{"ts":1759603380000,"o":121681,"h":121683,"l":121681,"c":121683,"v":33800,"usd":0.27777468}
{"ts":1759603440000,"o":121683,"h":121700.6,"l":121683,"c":121700.6,"v":77100,"usd":0.63355939}
{"ts":1759603500000,"o":121700.6,"h":121731.6,"l":121700.6,"c":121731.5,"v":1975100,"usd":16.22919049}
{"ts":1759603560000,"o":121731.5,"h":121731.5,"l":121700,"c":121700,"v":253300,"usd":2.08095844}
{"ts":1759603620000,"o":121700,"h":121697.1,"l":121694,"c":121694,"v":8000,"usd":0.0657378}
{"ts":1759603680000,"o":121694,"h":121703,"l":121694,"c":121703,"v":62100,"usd":0.51028717}
{"ts":1759603740000,"o":121703,"h":121703,"l":121683.5,"c":121683.5,"v":49600,"usd":0.4075659}
{"ts":1759603800000,"o":121683.5,"h":121683.5,"l":121657.8,"c":121657.8,"v":99400,"usd":0.81693719}
{"ts":1759603860000,"o":121657.8,"h":121676.7,"l":121657.8,"c":121676.7,"v":56700,"usd":0.46605779}
{"ts":1759603920000,"o":121676.7,"h":121676.6,"l":121672,"c":121672,"v":40000,"usd":0.32874782}
{"ts":1759603980000,"o":121672,"h":121672,"l":121671,"c":121671,"v":15700,"usd":0.12903542}
{"ts":1759604040000,"o":121671,"h":121671,"l":121671,"c":121671,"v":40900,"usd":0.33615301}
{"ts":1759604100000,"o":121671,"h":121671,"l":121656,"c":121656,"v":68400,"usd":0.56221333}
{"ts":1759604160000,"o":121656,"h":121655.1,"l":121555.5,"c":121570,"v":4528900,"usd":37.23007215}
{"ts":1759604220000,"o":121570,"h":121576,"l":121568.9,"c":121568.9,"v":31700,"usd":0.26074418}
{"ts":1759604280000,"o":121568.9,"h":121584,"l":121568.9,"c":121584,"v":903600,"usd":7.43232317}
{"ts":1759604340000,"o":121584,"h":121595.7,"l":121584,"c":121595.7,"v":16000,"usd":0.13159133}
{"ts":1759604400000,"o":121595.7,"h":121639.4,"l":121595.7,"c":121626.9,"v":56200,"usd":0.46213417}
{"ts":1759604460000,"o":121626.9,"h":121701.7,"l":121633.2,"c":121672.9,"v":100900,"usd":0.82939529}
{"ts":1759604520000,"o":121672.9,"h":121670.6,"l":121648.8,"c":121648.8,"v":26100,"usd":0.21452356}
{"ts":1759604580000,"o":121648.8,"h":121690,"l":121648.8,"c":121690,"v":91600,"usd":0.7528214}
{"ts":1759604640000,"o":121690,"h":121724.3,"l":121697.2,"c":121724,"v":45200,"usd":0.37140034}
{"ts":1759604700000,"o":121724,"h":121720.1,"l":121720.1,"c":121720.1,"v":4300,"usd":0.03532708}
{"ts":1759604760000,"o":121720.1,"h":121720.1,"l":121720,"c":121720,"v":11600,"usd":0.09530096}
{"ts":1759604820000,"o":121720,"h":121741.9,"l":121720.1,"c":121737,"v":66600,"usd":0.5471007}
{"ts":1759604880000,"o":121737,"h":121724,"l":121700.1,"c":121700.1,"v":80600,"usd":0.66216224}
{"ts":1759604940000,"o":121700.1,"h":121710.1,"l":121700,"c":121710.1,"v":44700,"usd":0.36728919}
{"ts":1759605000000,"o":121710.1,"h":121729.8,"l":121716.5,"c":121729.8,"v":69600,"usd":0.57179208}
{"ts":1759605060000,"o":121729.8,"h":121751.8,"l":121735.4,"c":121751.8,"v":220500,"usd":1.81111652}
{"ts":1759605120000,"o":121751.8,"h":121831.8,"l":121753.5,"c":121831.8,"v":828300,"usd":6.79963998}
{"ts":1759605180000,"o":121831.8,"h":121847.4,"l":121831.7,"c":121847.4,"v":31100,"usd":0.25526575}
{"ts":1759605240000,"o":121847.4,"h":121853.4,"l":121852,"c":121852,"v":60200,"usd":0.49403733}
{"ts":1759605300000,"o":121852,"h":121859.3,"l":121852.1,"c":121859.3,"v":45600,"usd":0.37421171}
{"ts":1759605360000,"o":121859.3,"h":121859.1,"l":121859.1,"c":121859.1,"v":100,"usd":0.00082062}
{"ts":1759605420000,"o":121859.1,"h":121859.1,"l":121859.1,"c":121859.1,"v":0,"usd":0}
{"ts":1759605480000,"o":121859.1,"h":121859,"l":121813.7,"c":121813.7,"v":48200,"usd":0.39557002}
{"ts":1759605540000,"o":121813.7,"h":121813.7,"l":121813.7,"c":121813.7,"v":2000,"usd":0.0164186}
{"ts":1759605600000,"o":121813.7,"h":121813.7,"l":121813.7,"c":121813.7,"v":0,"usd":0}
{"ts":1759605660000,"o":121813.7,"h":121884.1,"l":121813.7,"c":121843,"v":389600,"usd":3.19697897}
{"ts":1759605720000,"o":121843,"h":121865,"l":121843,"c":121865,"v":87400,"usd":0.71726302}
{"ts":1759605780000,"o":121865,"h":121885,"l":121881.3,"c":121885,"v":67000,"usd":0.54970971}
{"ts":1759605840000,"o":121885,"h":121939.2,"l":121899.6,"c":121916,"v":55600,"usd":0.45607843}
{"ts":1759605900000,"o":121916,"h":121915,"l":121900.6,"c":121914.9,"v":32700,"usd":0.26824195}
{"ts":1759605960000,"o":121914.9,"h":121915,"l":121911,"c":121911,"v":33500,"usd":0.27478427}
{"ts":1759606020000,"o":121911,"h":121911,"l":121910,"c":121910.1,"v":171000,"usd":1.40267854}
{"ts":1759606080000,"o":121910.1,"h":121927.2,"l":121910.1,"c":121927.2,"v":147700,"usd":1.21154855}
{"ts":1759606140000,"o":121927.2,"h":121927.2,"l":121927.2,"c":121927.2,"v":600,"usd":0.00492096}
{"ts":1759606200000,"o":121927.2,"h":121927,"l":121893.5,"c":121893.5,"v":47200,"usd":0.3871674}
{"ts":1759606260000,"o":121893.5,"h":121892,"l":121892,"c":121892,"v":2000,"usd":0.016408}
{"ts":1759606320000,"o":121892,"h":121931.9,"l":121892.1,"c":121931.9,"v":347700,"usd":2.85241421}
{"ts":1759606380000,"o":121931.9,"h":121936,"l":121931.9,"c":121936,"v":135800,"usd":1.11373591}
{"ts":1759606440000,"o":121936,"h":121936,"l":121936,"c":121936,"v":6400,"usd":0.0524864}
{"ts":1759606500000,"o":121936,"h":121936,"l":121936,"c":121936,"v":15100,"usd":0.1238351}
{"ts":1759606560000,"o":121936,"h":121936,"l":121912.6,"c":121912.6,"v":8900,"usd":0.07299126}
{"ts":1759606620000,"o":121912.6,"h":121950,"l":121912.6,"c":121950,"v":144200,"usd":1.18259835}
{"ts":1759606680000,"o":121950,"h":121954,"l":121950,"c":121954,"v":40600,"usd":0.33291999}
{"ts":1759606740000,"o":121954,"h":121966.8,"l":121954,"c":121966.8,"v":44800,"usd":0.3673396}
{"ts":1759606800000,"o":121966.8,"h":121966.7,"l":121966,"c":121966.7,"v":11800,"usd":0.0967482}
{"ts":1759606860000,"o":121966.7,"h":121966.7,"l":121966.6,"c":121966.7,"v":1100,"usd":0.0090189}
{"ts":1759606920000,"o":121966.7,"h":122006.1,"l":121966.7,"c":122006.1,"v":98000,"usd":0.80333922}
{"ts":1759606980000,"o":122006.1,"h":122006,"l":121981.1,"c":121988,"v":17800,"usd":0.14591387}
{"ts":1759607040000,"o":121988,"h":121988,"l":121954,"c":121954,"v":15800,"usd":0.12953121}
{"ts":1759607100000,"o":121954,"h":121954,"l":121938,"c":121938,"v":106900,"usd":0.8765658}
{"ts":1759607160000,"o":121938,"h":121937,"l":121934.1,"c":121934.1,"v":35800,"usd":0.29359601}
{"ts":1759607220000,"o":121934.1,"h":121934.1,"l":121934.1,"c":121934.1,"v":3000,"usd":0.0246036}
{"ts":1759607280000,"o":121934.1,"h":121934.1,"l":121930,"c":121930,"v":7400,"usd":0.06068913}
{"ts":1759607340000,"o":121930,"h":121922.5,"l":121922.5,"c":121922.5,"v":10000,"usd":0.082019}
{"ts":1759607400000,"o":121922.5,"h":121938,"l":121922.5,"c":121938,"v":191600,"usd":1.5714798}
{"ts":1759607460000,"o":121938,"h":121938,"l":121938,"c":121938,"v":2000,"usd":0.0164018}
{"ts":1759607520000,"o":121938,"h":121938,"l":121938,"c":121938,"v":2100,"usd":0.01722189}
{"ts":1759607580000,"o":121938,"h":121975,"l":121938,"c":121975,"v":181000,"usd":1.48427151}
{"ts":1759607640000,"o":121975,"h":121992,"l":121975,"c":121986,"v":135300,"usd":1.10923072}
{"ts":1759607700000,"o":121986,"h":122003.9,"l":121975.6,"c":121991.1,"v":423300,"usd":3.46967162}
{"ts":1759607760000,"o":121991.1,"h":121991.1,"l":121991.1,"c":121991.1,"v":0,"usd":0}
{"ts":1759607820000,"o":121991.1,"h":121991.1,"l":121990,"c":121990,"v":6400,"usd":0.05246293}
{"ts":1759607880000,"o":121990,"h":122003.6,"l":121989,"c":121993,"v":168100,"usd":1.37789965}
{"ts":1759607940000,"o":121993,"h":122003.7,"l":121993,"c":122003.7,"v":160200,"usd":1.3130863}
{"ts":1759608000000,"o":122003.7,"h":122020,"l":122003.7,"c":122018.7,"v":60400,"usd":0.49504273}
{"ts":1759608060000,"o":122018.7,"h":122040,"l":122018.7,"c":122040,"v":6400,"usd":0.05244305}
{"ts":1759608120000,"o":122040,"h":122073.5,"l":122040,"c":122061.7,"v":181100,"usd":1.48373758}
{"ts":1759608180000,"o":122061.7,"h":122128.7,"l":122061.6,"c":122128.7,"v":338500,"usd":2.77230223}
{"ts":1759608240000,"o":122128.7,"h":122144,"l":122021.8,"c":122021.9,"v":452100,"usd":3.70331228}
{"ts":1759608300000,"o":122021.9,"h":122032.7,"l":121943,"c":121943,"v":225400,"usd":1.84756503}
{"ts":1759608360000,"o":121943,"h":121984.4,"l":121946.9,"c":121984.4,"v":63000,"usd":0.51650665}
{"ts":1759608420000,"o":121984.4,"h":122040,"l":121984.5,"c":122039.9,"v":190100,"usd":1.55810892}
{"ts":1759608480000,"o":122039.9,"h":122040,"l":122036,"c":122036,"v":27800,"usd":0.22779408}
{"ts":1759608540000,"o":122036,"h":122021,"l":122010,"c":122010,"v":42800,"usd":0.35076102}
{"ts":1759608600000,"o":122010,"h":121972.9,"l":121972.5,"c":121972.9,"v":9700,"usd":0.07952604}
{"ts":1759608660000,"o":121972.9,"h":121992,"l":121973,"c":121992,"v":15600,"usd":0.12789123}
{"ts":1759608720000,"o":121992,"h":122004,"l":122004,"c":122004,"v":1500,"usd":0.01229475}
{"ts":1759608780000,"o":122004,"h":122005,"l":122003,"c":122005,"v":157900,"usd":1.29422709}
{"ts":1759608840000,"o":122005,"h":122006,"l":122005,"c":122006,"v":5100,"usd":0.04180139}
{"ts":1759608900000,"o":122006,"h":122006,"l":122006,"c":122006,"v":2000,"usd":0.0163926}
{"ts":1759608960000,"o":122006,"h":122006,"l":122006,"c":122006,"v":1500,"usd":0.01229445}
{"ts":1759609020000,"o":122006,"h":122040,"l":122005.9,"c":122040,"v":69600,"usd":0.57039637}
{"ts":1759609080000,"o":122040,"h":122058,"l":122021,"c":122021,"v":480800,"usd":3.93912096}
{"ts":1759609140000,"o":122021,"h":122080,"l":122031.1,"c":122080,"v":26300,"usd":0.21547364}
{"ts":1759609200000,"o":122080,"h":122098.3,"l":122031,"c":122041.9,"v":112800,"usd":0.92398627}
{"ts":1759609260000,"o":122041.9,"h":122050,"l":122042,"c":122050,"v":8500,"usd":0.06964627}
{"ts":1759609320000,"o":122050,"h":122069,"l":122049.1,"c":122068.9,"v":19700,"usd":0.16139776}
{"ts":1759609380000,"o":122068.9,"h":122081.8,"l":122068.9,"c":122081.8,"v":70300,"usd":0.57590158}
{"ts":1759609440000,"o":122081.8,"h":122092.7,"l":122092.7,"c":122092.7,"v":200,"usd":0.0016381}
{"ts":1759609500000,"o":122092.7,"h":122097,"l":122092.6,"c":122097,"v":89100,"usd":0.72977232}
{"ts":1759609560000,"o":122097,"h":122096.9,"l":122092,"c":122096,"v":89600,"usd":0.73384874}
{"ts":1759609620000,"o":122096,"h":122097,"l":122097,"c":122097,"v":500,"usd":0.0040951}
{"ts":1759609680000,"o":122097,"h":122100,"l":122097.9,"c":122100,"v":8100,"usd":0.06633969}
{"ts":1759609740000,"o":122100,"h":122130,"l":122100,"c":122129.9,"v":42100,"usd":0.34478086}
{"ts":1759609800000,"o":122129.9,"h":122130,"l":122130,"c":122130,"v":2300,"usd":0.0188324}
{"ts":1759609860000,"o":122130,"h":122130,"l":122124.1,"c":122124.1,"v":73700,"usd":0.60346569}
{"ts":1759609920000,"o":122124.1,"h":122124,"l":122099,"c":122099,"v":20200,"usd":0.16541381}
{"ts":1759609980000,"o":122099,"h":122099,"l":122090,"c":122090,"v":14800,"usd":0.12121733}
{"ts":1759610040000,"o":122090,"h":122090,"l":122076,"c":122076,"v":13800,"usd":0.11303328}
{"ts":1759610100000,"o":122076,"h":122073,"l":122060,"c":122060,"v":19900,"usd":0.16302466}
{"ts":1759610160000,"o":122060,"h":122060,"l":122059,"c":122059.1,"v":11100,"usd":0.09093988}
{"ts":1759610220000,"o":122059.1,"h":122070,"l":122059,"c":122070,"v":436100,"usd":3.57285294}
{"ts":1759610280000,"o":122070,"h":122092.6,"l":122070,"c":122092.6,"v":29700,"usd":0.24326837}
{"ts":1759610340000,"o":122092.6,"h":122110,"l":122092.6,"c":122110,"v":67400,"usd":0.55202773}
{"ts":1759610400000,"o":122110,"h":122110,"l":122110,"c":122110,"v":4400,"usd":0.03603292}
{"ts":1759610460000,"o":122110,"h":122109.9,"l":122092,"c":122092.1,"v":31900,"usd":0.26124245}
{"ts":1759610520000,"o":122092.1,"h":122092.1,"l":122068,"c":122086,"v":111400,"usd":0.91255135}
{"ts":1759610580000,"o":122086,"h":122086,"l":122086,"c":122086,"v":3900,"usd":0.03194451}
{"ts":1759610640000,"o":122086,"h":122086,"l":122086,"c":122086,"v":21000,"usd":0.1720089}
{"ts":1759610700000,"o":122086,"h":122086,"l":122086,"c":122086,"v":500,"usd":0.00409545}
{"ts":1759610760000,"o":122086,"h":122120,"l":122086.1,"c":122120,"v":411100,"usd":3.36726777}
{"ts":1759610820000,"o":122120,"h":122120,"l":122097,"c":122097,"v":98100,"usd":0.80340672}
{"ts":1759610880000,"o":122097,"h":122097,"l":122049,"c":122049,"v":29800,"usd":0.24410658}
{"ts":1759610940000,"o":122049,"h":122049,"l":122049,"c":122049,"v":2300,"usd":0.01884482}
{"ts":1759611000000,"o":122049,"h":122049,"l":122049,"c":122049,"v":11200,"usd":0.09176608}
{"ts":1759611060000,"o":122049,"h":122049.1,"l":122000,"c":122000,"v":45800,"usd":0.37532408}
{"ts":1759611120000,"o":122000,"h":121990,"l":121943.1,"c":121943.1,"v":77700,"usd":0.63708774}
{"ts":1759611180000,"o":121943.1,"h":121995,"l":121943.2,"c":121995,"v":261100,"usd":2.14097403}
{"ts":1759611240000,"o":121995,"h":122010,"l":121995,"c":121995,"v":210100,"usd":1.72208302}
{"ts":1759611300000,"o":121995,"h":121995,"l":121994,"c":121994,"v":9700,"usd":0.07951187}
{"ts":1759611360000,"o":121994,"h":121994,"l":121994,"c":121994,"v":3600,"usd":0.02950956}
{"ts":1759611420000,"o":121994,"h":121996,"l":121994,"c":121996,"v":32800,"usd":0.26886474}
{"ts":1759611480000,"o":121996,"h":122031.1,"l":121996,"c":122031,"v":41600,"usd":0.34097834}
{"ts":1759611540000,"o":122031,"h":122031,"l":121979,"c":121979,"v":77600,"usd":0.63593776}
{"ts":1759611600000,"o":121979,"h":121981,"l":121949,"c":121949,"v":160300,"usd":1.31428717}
{"ts":1759611660000,"o":121949,"h":121943.2,"l":121928,"c":121928,"v":174200,"usd":1.42853069}
{"ts":1759611720000,"o":121928,"h":121960,"l":121928.1,"c":121955,"v":64300,"usd":0.52728256}
{"ts":1759611780000,"o":121955,"h":121964,"l":121956,"c":121964,"v":33000,"usd":0.27058344}
{"ts":1759611840000,"o":121964,"h":121987,"l":121970,"c":121987,"v":31600,"usd":0.25906936}
{"ts":1759611900000,"o":121987,"h":122016,"l":121987,"c":122016,"v":34700,"usd":0.28445179}
{"ts":1759611960000,"o":122016,"h":122016,"l":122016,"c":122016,"v":3300,"usd":0.02704548}
{"ts":1759612020000,"o":122016,"h":122016,"l":122015.9,"c":122015.9,"v":4000,"usd":0.03278243}
{"ts":1759612080000,"o":122015.9,"h":122015.9,"l":122015.9,"c":122015.9,"v":12600,"usd":0.10326582}
{"ts":1759612140000,"o":122015.9,"h":122015.9,"l":122015.9,"c":122015.9,"v":0,"usd":0}
{"ts":1759612200000,"o":122015.9,"h":122030.8,"l":122016,"c":122030.8,"v":24600,"usd":0.20160801}
{"ts":1759612260000,"o":122030.8,"h":122031,"l":122030.8,"c":122030.9,"v":46600,"usd":0.38187237}
{"ts":1759612320000,"o":122030.9,"h":122031,"l":122031,"c":122031,"v":149000,"usd":1.2209954}
{"ts":1759612380000,"o":122031,"h":122031,"l":122031,"c":122031,"v":0,"usd":0}
{"ts":1759612440000,"o":122031,"h":122031,"l":122030.9,"c":122030.9,"v":66100,"usd":0.54166306}
{"ts":1759612500000,"o":122030.9,"h":122200,"l":122031,"c":122199.9,"v":473300,"usd":3.87472826}
{"ts":1759612560000,"o":122199.9,"h":122223.5,"l":122150.2,"c":122164.6,"v":343900,"usd":2.81440136}
{"ts":1759612620000,"o":122164.6,"h":122176,"l":122152,"c":122160,"v":10600,"usd":0.08677096}
{"ts":1759612680000,"o":122160,"h":122257.7,"l":122177.3,"c":122239,"v":412000,"usd":3.37074055}
{"ts":1759612740000,"o":122239,"h":122250.1,"l":122213.5,"c":122243,"v":182700,"usd":1.49471865}
{"ts":1759612800000,"o":122243,"h":122265.6,"l":122250.6,"c":122264,"v":69300,"usd":0.56680895}
{"ts":1759612860000,"o":122264,"h":122300,"l":122264.1,"c":122284.1,"v":142100,"usd":1.16207654}
{"ts":1759612920000,"o":122284.1,"h":122284.1,"l":122276,"c":122279,"v":66900,"usd":0.54711516}
{"ts":1759612980000,"o":122279,"h":122280,"l":122278.9,"c":122279.9,"v":8800,"usd":0.0719664}
{"ts":1759613040000,"o":122279.9,"h":122281,"l":122279.9,"c":122280.9,"v":32300,"usd":0.26414636}
{"ts":1759613100000,"o":122280.9,"h":122284,"l":122281,"c":122284,"v":29000,"usd":0.2371539}
{"ts":1759613160000,"o":122284,"h":122322.7,"l":122284.2,"c":122312.5,"v":347700,"usd":2.84295637}
{"ts":1759613220000,"o":122312.5,"h":122312.4,"l":122312.4,"c":122312.4,"v":1000,"usd":0.0081758}
{"ts":1759613280000,"o":122312.4,"h":122365.1,"l":122312.5,"c":122365.1,"v":155300,"usd":1.26930862}
{"ts":1759613340000,"o":122365.1,"h":122366.4,"l":122339,"c":122362,"v":282000,"usd":2.30492401}
{"ts":1759613400000,"o":122362,"h":122374.2,"l":122362,"c":122374.2,"v":113800,"usd":0.93002792}
{"ts":1759613460000,"o":122374.2,"h":122374.2,"l":122374,"c":122374,"v":18000,"usd":0.1470906}
{"ts":1759613520000,"o":122374,"h":122374.1,"l":122358,"c":122365,"v":438000,"usd":3.57945076}
{"ts":1759613580000,"o":122365,"h":122365,"l":122365,"c":122365,"v":3300,"usd":0.02696859}
{"ts":1759613640000,"o":122365,"h":122380,"l":122365,"c":122380,"v":42700,"usd":0.34894787}
{"ts":1759613700000,"o":122380,"h":122381,"l":122379.9,"c":122381,"v":8300,"usd":0.06782169}
{"ts":1759613760000,"o":122381,"h":122381,"l":122381,"c":122381,"v":4700,"usd":0.03840464}
{"ts":1759613820000,"o":122381,"h":122381,"l":122380.9,"c":122380.9,"v":5500,"usd":0.0449416}
{"ts":1759613880000,"o":122380.9,"h":122380.9,"l":122280.9,"c":122299.8,"v":398800,"usd":3.26042971}
{"ts":1759613940000,"o":122299.8,"h":122347,"l":122299.9,"c":122303,"v":114000,"usd":0.93188251}
{"ts":1759614000000,"o":122303,"h":122316,"l":122303,"c":122316,"v":36700,"usd":0.30007162}
{"ts":1759614060000,"o":122316,"h":122389,"l":122316.1,"c":122388.9,"v":211600,"usd":1.72946714}
{"ts":1759614120000,"o":122388.9,"h":122395,"l":122389,"c":122395,"v":59300,"usd":0.48451097}
{"ts":1759614180000,"o":122395,"h":122395,"l":122362,"c":122362,"v":206600,"usd":1.6883703}
{"ts":1759614240000,"o":122362,"h":122362,"l":122295.5,"c":122324,"v":404700,"usd":3.30838397}
{"ts":1759614300000,"o":122324,"h":122380,"l":122324,"c":122380,"v":74900,"usd":0.61217695}
{"ts":1759614360000,"o":122380,"h":122380,"l":122336,"c":122336,"v":318500,"usd":2.60296186}
{"ts":1759614420000,"o":122336,"h":122336,"l":122286.7,"c":122318,"v":309500,"usd":2.53035952}
{"ts":1759614480000,"o":122318,"h":122318,"l":122237.6,"c":122264.3,"v":155800,"usd":1.27396334}
{"ts":1759614540000,"o":122264.3,"h":122264.2,"l":122240,"c":122240,"v":86500,"usd":0.70749868}
{"ts":1759614600000,"o":122240,"h":122224.9,"l":122224.8,"c":122224.8,"v":2900,"usd":0.02372664}
{"ts":1759614660000,"o":122224.8,"h":122229.1,"l":122224.9,"c":122229.1,"v":22700,"usd":0.18572141}
{"ts":1759614720000,"o":122229.1,"h":122229.1,"l":122229.1,"c":122229.1,"v":0,"usd":0}
{"ts":1759614780000,"o":122229.1,"h":122235.4,"l":122235.3,"c":122235.4,"v":3000,"usd":0.0245427}
{"ts":1759614840000,"o":122235.4,"h":122235.4,"l":122235.4,"c":122235.4,"v":0,"usd":0}
{"ts":1759614900000,"o":122235.4,"h":122235.3,"l":122235.3,"c":122235.3,"v":500,"usd":0.00409045}
{"ts":1759614960000,"o":122235.3,"h":122235.3,"l":122235.3,"c":122235.3,"v":0,"usd":0}
{"ts":1759615020000,"o":122235.3,"h":122236,"l":122235.4,"c":122236,"v":7400,"usd":0.06053866}
{"ts":1759615080000,"o":122236,"h":122240,"l":122236,"c":122240,"v":269500,"usd":2.20470135}
{"ts":1759615140000,"o":122240,"h":122241,"l":122240,"c":122241,"v":8400,"usd":0.06871704}
{"ts":1759615200000,"o":122241,"h":122241,"l":122240.9,"c":122241,"v":2700,"usd":0.02208762}
{"ts":1759615260000,"o":122241,"h":122245,"l":122241,"c":122245,"v":21500,"usd":0.17587875}
{"ts":1759615320000,"o":122245,"h":122245,"l":122245,"c":122245,"v":6100,"usd":0.04989983}
{"ts":1759615380000,"o":122245,"h":122274.3,"l":122244.9,"c":122252.4,"v":256100,"usd":2.09477769}
{"ts":1759615440000,"o":122252.4,"h":122274.8,"l":122244,"c":122248,"v":287200,"usd":2.34912963}
{"ts":1759615500000,"o":122248,"h":122253,"l":122214.1,"c":122214.1,"v":418500,"usd":3.42354283}
{"ts":1759615560000,"o":122214.1,"h":122214,"l":122200,"c":122205,"v":147600,"usd":1.20783646}
{"ts":1759615620000,"o":122205,"h":122236,"l":122205,"c":122236,"v":122300,"usd":1.00065724}
{"ts":1759615680000,"o":122236,"h":122269.2,"l":122236,"c":122269.1,"v":169900,"usd":1.3896373}
{"ts":1759615740000,"o":122269.1,"h":122269.1,"l":122240,"c":122240,"v":44100,"usd":0.36070356}
{"ts":1759615800000,"o":122240,"h":122240,"l":122240,"c":122240,"v":4700,"usd":0.03844882}
{"ts":1759615860000,"o":122240,"h":122240,"l":122240,"c":122240,"v":46900,"usd":0.38367014}
{"ts":1759615920000,"o":122240,"h":122240,"l":122217,"c":122217,"v":102900,"usd":0.84178744}
{"ts":1759615980000,"o":122217,"h":122233.3,"l":122217.1,"c":122233.2,"v":316900,"usd":2.59268407}
{"ts":1759616040000,"o":122233.2,"h":122248.8,"l":122233.2,"c":122248.8,"v":31000,"usd":0.25359071}
{"ts":1759616100000,"o":122248.8,"h":122255.8,"l":122248.7,"c":122255.8,"v":55400,"usd":0.45317054}
{"ts":1759616160000,"o":122255.8,"h":122255.8,"l":122248,"c":122248,"v":113900,"usd":0.93165803}
{"ts":1759616220000,"o":122248,"h":122248.1,"l":122248,"c":122248,"v":11900,"usd":0.09734319}
{"ts":1759616280000,"o":122248,"h":122248,"l":122245,"c":122245,"v":16400,"usd":0.13415467}
{"ts":1759616340000,"o":122245,"h":122240.1,"l":122240,"c":122240,"v":8000,"usd":0.0654448}
{"ts":1759616400000,"o":122240,"h":122240,"l":122240,"c":122240,"v":4500,"usd":0.0368127}
{"ts":1759616460000,"o":122240,"h":122240,"l":122240,"c":122240,"v":7900,"usd":0.06462674}
{"ts":1759616520000,"o":122240,"h":122240,"l":122240,"c":122240,"v":4200,"usd":0.03435852}
{"ts":1759616580000,"o":122240,"h":122242,"l":122240,"c":122242,"v":118500,"usd":0.96940065}
{"ts":1759616640000,"o":122242,"h":122255.6,"l":122244,"c":122254,"v":29800,"usd":0.24376746}
{"ts":1759616700000,"o":122254,"h":122255,"l":122254,"c":122255,"v":33800,"usd":0.27647345}
{"ts":1759616760000,"o":122255,"h":122297.4,"l":122255,"c":122297.4,"v":296100,"usd":2.42187823}
{"ts":1759616820000,"o":122297.4,"h":122314.9,"l":122297.5,"c":122314,"v":74600,"usd":0.60991336}
{"ts":1759616880000,"o":122314,"h":122339.7,"l":122314.1,"c":122327,"v":265500,"usd":2.1704264}
{"ts":1759616940000,"o":122327,"h":122327,"l":122300,"c":122300,"v":30500,"usd":0.24934841}
{"ts":1759617000000,"o":122300,"h":122300,"l":122272.7,"c":122300,"v":128800,"usd":1.05332653}
{"ts":1759617060000,"o":122300,"h":122300.1,"l":122300,"c":122300,"v":10300,"usd":0.08421898}
{"ts":1759617120000,"o":122300,"h":122300,"l":122300,"c":122300,"v":6700,"usd":0.05478322}
{"ts":1759617180000,"o":122300,"h":122300,"l":122300,"c":122300,"v":3800,"usd":0.03107108}
{"ts":1759617240000,"o":122300,"h":122317,"l":122300,"c":122317,"v":63400,"usd":0.51839435}
{"ts":1759617300000,"o":122317,"h":122420,"l":122317.1,"c":122408.2,"v":838500,"usd":6.8519591}
{"ts":1759617360000,"o":122408.2,"h":122408.3,"l":122333.1,"c":122333.1,"v":42700,"usd":0.34892917}
{"ts":1759617420000,"o":122333.1,"h":122333.1,"l":122298.4,"c":122331.9,"v":1043800,"usd":8.53442648}
{"ts":1759617480000,"o":122331.9,"h":122331.9,"l":122331.9,"c":122331.9,"v":4500,"usd":0.03678525}
{"ts":1759617540000,"o":122331.9,"h":122331.9,"l":122331.8,"c":122331.8,"v":39200,"usd":0.3204404}
{"ts":1759617600000,"o":122331.8,"h":122333,"l":122331.8,"c":122333,"v":36300,"usd":0.29673425}
{"ts":1759617660000,"o":122333,"h":122333,"l":122329,"c":122329,"v":127300,"usd":1.04060273}
{"ts":1759617720000,"o":122329,"h":122329,"l":122320,"c":122320,"v":9600,"usd":0.07848032}
{"ts":1759617780000,"o":122320,"h":122320,"l":122320,"c":122320,"v":3000,"usd":0.0245259}
{"ts":1759617840000,"o":122320,"h":122320,"l":122320,"c":122320,"v":4100,"usd":0.03351873}
{"ts":1759617900000,"o":122320,"h":122350.4,"l":122320,"c":122350.4,"v":66000,"usd":0.53955101}
{"ts":1759617960000,"o":122350.4,"h":122368.4,"l":122350.5,"c":122368.4,"v":103000,"usd":0.84178849}
{"ts":1759618020000,"o":122368.4,"h":122368.4,"l":122368,"c":122368,"v":90800,"usd":0.74201776}
{"ts":1759618080000,"o":122368,"h":122368,"l":122368,"c":122368,"v":4000,"usd":0.0326884}
{"ts":1759618140000,"o":122368,"h":122389,"l":122368,"c":122389,"v":191100,"usd":1.56159401}
{"ts":1759618200000,"o":122389,"h":122389,"l":122389,"c":122389,"v":6300,"usd":0.05147541}
{"ts":1759618260000,"o":122389,"h":122389,"l":122370,"c":122370,"v":128600,"usd":1.05077217}
{"ts":1759618320000,"o":122370,"h":122370,"l":122370,"c":122370,"v":10900,"usd":0.08907371}
{"ts":1759618380000,"o":122370,"h":122370,"l":122266.1,"c":122278.8,"v":465200,"usd":3.80300319}
{"ts":1759618440000,"o":122278.8,"h":122295,"l":122278.8,"c":122295,"v":425700,"usd":3.4812107}
{"ts":1759618500000,"o":122295,"h":122295,"l":122295,"c":122295,"v":2300,"usd":0.01880687}
{"ts":1759618560000,"o":122295,"h":122337.6,"l":122295,"c":122337.6,"v":158400,"usd":1.29508729}
{"ts":1759618620000,"o":122337.6,"h":122357,"l":122333,"c":122357,"v":284900,"usd":2.32879381}
{"ts":1759618680000,"o":122357,"h":122357,"l":122339,"c":122339,"v":69700,"usd":0.56965048}
{"ts":1759618740000,"o":122339,"h":122339,"l":122339,"c":122339,"v":54200,"usd":0.4430308}
{"ts":1759618800000,"o":122339,"h":122339.1,"l":122339,"c":122339,"v":14900,"usd":0.1217926}
{"ts":1759618860000,"o":122339,"h":122339,"l":122300.1,"c":122300.1,"v":30500,"usd":0.24932004}
{"ts":1759618920000,"o":122300.1,"h":122300,"l":122280.9,"c":122290,"v":50500,"usd":0.41297378}
{"ts":1759618980000,"o":122290,"h":122312,"l":122290,"c":122310,"v":25400,"usd":0.20769213}
{"ts":1759619040000,"o":122310,"h":122310,"l":122310,"c":122310,"v":1100,"usd":0.00899349}
{"ts":1759619100000,"o":122310,"h":122310,"l":122310,"c":122310,"v":1600,"usd":0.01308144}
{"ts":1759619160000,"o":122310,"h":122320,"l":122300,"c":122317,"v":68600,"usd":0.56088651}
{"ts":1759619220000,"o":122317,"h":122324.5,"l":122317,"c":122324.5,"v":129100,"usd":1.05541481}
{"ts":1759619280000,"o":122324.5,"h":122325,"l":122325,"c":122325,"v":500,"usd":0.00408745}
{"ts":1759619340000,"o":122325,"h":122338.6,"l":122325,"c":122338.6,"v":31700,"usd":0.259141}
{"ts":1759619400000,"o":122338.6,"h":122338.6,"l":122338.6,"c":122338.6,"v":0,"usd":0}
{"ts":1759619460000,"o":122338.6,"h":122357.6,"l":122338.7,"c":122339,"v":80300,"usd":0.65631989}
{"ts":1759619520000,"o":122339,"h":122338,"l":122299,"c":122299,"v":40500,"usd":0.33109994}
{"ts":1759619580000,"o":122299,"h":122299,"l":122299,"c":122299,"v":3800,"usd":0.03107146}
{"ts":1759619640000,"o":122299,"h":122298,"l":122298,"c":122298,"v":9700,"usd":0.07931399}
{"ts":1759619700000,"o":122298,"h":122298,"l":122297,"c":122297,"v":1000,"usd":0.00817675}
{"ts":1759619760000,"o":122297,"h":122297,"l":122280,"c":122280,"v":109100,"usd":0.89209436}
{"ts":1759619820000,"o":122280,"h":122290,"l":122280,"c":122290,"v":112000,"usd":0.9159206}
{"ts":1759619880000,"o":122290,"h":122290,"l":122270,"c":122270,"v":29200,"usd":0.23878908}
{"ts":1759619940000,"o":122270,"h":122288,"l":122270,"c":122288,"v":25300,"usd":0.20691199}
{"ts":1759620000000,"o":122288,"h":122287,"l":122287,"c":122287,"v":6500,"usd":0.05315375}
{"ts":1759620060000,"o":122287,"h":122287,"l":122287,"c":122287,"v":19100,"usd":0.15619025}
{"ts":1759620120000,"o":122287,"h":122287,"l":122266,"c":122266,"v":19600,"usd":0.16028388}
{"ts":1759620180000,"o":122266,"h":122266,"l":122265,"c":122265,"v":6700,"usd":0.05479868}
{"ts":1759620240000,"o":122265,"h":122265,"l":122254,"c":122254,"v":19200,"usd":0.15704416}
{"ts":1759620300000,"o":122254,"h":122254,"l":122254,"c":122254,"v":28000,"usd":0.2290316}
{"ts":1759620360000,"o":122254,"h":122254,"l":122254,"c":122254,"v":6500,"usd":0.05316805}
{"ts":1759620420000,"o":122254,"h":122254,"l":122254,"c":122254,"v":6700,"usd":0.05480399}
{"ts":1759620480000,"o":122254,"h":122254,"l":122254,"c":122254,"v":3100,"usd":0.02535707}
{"ts":1759620540000,"o":122254,"h":122254,"l":122254,"c":122254,"v":2700,"usd":0.02208519}
{"ts":1759620600000,"o":122254,"h":122254.1,"l":122254,"c":122254,"v":104500,"usd":0.85477865}
{"ts":1759620660000,"o":122254,"h":122321,"l":122254,"c":122321,"v":505200,"usd":4.13215331}
{"ts":1759620720000,"o":122321,"h":122321,"l":122321,"c":122321,"v":15800,"usd":0.12916816}
{"ts":1759620780000,"o":122321,"h":122348.3,"l":122321,"c":122326,"v":164000,"usd":1.34066513}
{"ts":1759620840000,"o":122326,"h":122331.7,"l":122327,"c":122331.7,"v":68100,"usd":0.55668883}
{"ts":1759620900000,"o":122331.7,"h":122359.9,"l":122332,"c":122359.9,"v":88000,"usd":0.7192498}
{"ts":1759620960000,"o":122359.9,"h":122348.7,"l":122298.7,"c":122318,"v":155800,"usd":1.27381768}
{"ts":1759621020000,"o":122318,"h":122330,"l":122317.9,"c":122330,"v":28800,"usd":0.23544786}
{"ts":1759621080000,"o":122330,"h":122360.6,"l":122331,"c":122360.6,"v":61500,"usd":0.5026886}
{"ts":1759621140000,"o":122360.6,"h":122360.1,"l":122360,"c":122360,"v":11500,"usd":0.0939849}
{"ts":1759621200000,"o":122360,"h":122360.1,"l":122360,"c":122360.1,"v":1000,"usd":0.0081726}
{"ts":1759621260000,"o":122360.1,"h":122366,"l":122360.1,"c":122366,"v":42400,"usd":0.34651279}
{"ts":1759621320000,"o":122366,"h":122380,"l":122366,"c":122380,"v":37000,"usd":0.30236571}
{"ts":1759621380000,"o":122380,"h":122378.1,"l":122378.1,"c":122378.1,"v":7200,"usd":0.05883408}
{"ts":1759621440000,"o":122378.1,"h":122380,"l":122378.1,"c":122380,"v":19800,"usd":0.16179354}
{"ts":1759621500000,"o":122380,"h":122400,"l":122382,"c":122399.9,"v":33500,"usd":0.27372088}
{"ts":1759621560000,"o":122399.9,"h":122450,"l":122399.9,"c":122450,"v":322300,"usd":2.63306284}
{"ts":1759621620000,"o":122450,"h":122449.9,"l":122399,"c":122446.8,"v":257700,"usd":2.10508732}
{"ts":1759621680000,"o":122446.8,"h":122467.1,"l":122446.8,"c":122463,"v":111400,"usd":0.90970169}
{"ts":1759621740000,"o":122463,"h":122463,"l":122450,"c":122450,"v":27700,"usd":0.2261939}
{"ts":1759621800000,"o":122450,"h":122450,"l":122432,"c":122432,"v":247200,"usd":2.01892683}
{"ts":1759621860000,"o":122432,"h":122432.1,"l":122394.5,"c":122394.5,"v":201800,"usd":1.64841659}
{"ts":1759621920000,"o":122394.5,"h":122394.6,"l":122394.6,"c":122394.6,"v":10000,"usd":0.081703}
{"ts":1759621980000,"o":122394.6,"h":122394.5,"l":122394.5,"c":122394.5,"v":300,"usd":0.00245109}
{"ts":1759622040000,"o":122394.5,"h":122394.5,"l":122394.5,"c":122394.5,"v":100,"usd":0.00081703}
{"ts":1759622100000,"o":122394.5,"h":122394.5,"l":122394.5,"c":122394.5,"v":0,"usd":0}
{"ts":1759622160000,"o":122394.5,"h":122426,"l":122394.6,"c":122426,"v":218100,"usd":1.78164875}
{"ts":1759622220000,"o":122426,"h":122438.8,"l":122430,"c":122430,"v":12000,"usd":0.09801039}
{"ts":1759622280000,"o":122430,"h":122430,"l":122430,"c":122430,"v":5100,"usd":0.04165629}
{"ts":1759622340000,"o":122430,"h":122430,"l":122430,"c":122430,"v":2300,"usd":0.01878617}
{"ts":1759622400000,"o":122430,"h":122434,"l":122430,"c":122434,"v":82900,"usd":0.67711748}
{"ts":1759622460000,"o":122434,"h":122458.1,"l":122438.9,"c":122458,"v":21100,"usd":0.17231669}
{"ts":1759622520000,"o":122458,"h":122467.1,"l":122442,"c":122442,"v":100600,"usd":0.82149852}
{"ts":1759622580000,"o":122442,"h":122442,"l":122395.9,"c":122410.9,"v":56900,"usd":0.46476505}
{"ts":1759622640000,"o":122410.9,"h":122410.8,"l":122365.7,"c":122387,"v":235700,"usd":1.92589071}
{"ts":1759622700000,"o":122387,"h":122387,"l":122383,"c":122383,"v":9600,"usd":0.07844121}
{"ts":1759622760000,"o":122383,"h":122383,"l":122350,"c":122362.4,"v":187200,"usd":1.52992757}
{"ts":1759622820000,"o":122362.4,"h":122371,"l":122350,"c":122350,"v":81700,"usd":0.66769007}
{"ts":1759622880000,"o":122350,"h":122350,"l":122350,"c":122350,"v":4700,"usd":0.03841451}
{"ts":1759622940000,"o":122350,"h":122358,"l":122349,"c":122349,"v":78200,"usd":0.63913287}
{"ts":1759623000000,"o":122349,"h":122349,"l":122343,"c":122343,"v":9000,"usd":0.07356161}
{"ts":1759623060000,"o":122343,"h":122340.1,"l":122300.2,"c":122300.2,"v":28300,"usd":0.23136852}
{"ts":1759623120000,"o":122300.2,"h":122302.7,"l":122302.6,"c":122302.7,"v":4000,"usd":0.0327056}
{"ts":1759623180000,"o":122302.7,"h":122302.7,"l":122302.6,"c":122302.7,"v":1600,"usd":0.01308224}
{"ts":1759623240000,"o":122302.7,"h":122302.7,"l":122300,"c":122300,"v":8500,"usd":0.06950103}
{"ts":1759623300000,"o":122300,"h":122300,"l":122300,"c":122300,"v":30500,"usd":0.2493863}
{"ts":1759623360000,"o":122300,"h":122337.1,"l":122280.3,"c":122337.1,"v":251000,"usd":2.05246499}
{"ts":1759623420000,"o":122337.1,"h":122337.1,"l":122335,"c":122335,"v":14200,"usd":0.11607346}
{"ts":1759623480000,"o":122335,"h":122347,"l":122335,"c":122347,"v":115800,"usd":0.94653838}
{"ts":1759623540000,"o":122347,"h":122359.5,"l":122359.5,"c":122359.5,"v":32200,"usd":0.26315772}
{"ts":1759623600000,"o":122359.5,"h":122372,"l":122355,"c":122355,"v":59900,"usd":0.48953583}
{"ts":1759623660000,"o":122355,"h":122371.9,"l":122355,"c":122371.9,"v":66900,"usd":0.54676523}
{"ts":1759623720000,"o":122371.9,"h":122384,"l":122372,"c":122384,"v":48500,"usd":0.39632801}
{"ts":1759623780000,"o":122384,"h":122414.9,"l":122384,"c":122414,"v":84800,"usd":0.69284195}
{"ts":1759623840000,"o":122414,"h":122430,"l":122414,"c":122430,"v":99400,"usd":0.81197608}
{"ts":1759623900000,"o":122430,"h":122430,"l":122430,"c":122430,"v":5900,"usd":0.04819061}
{"ts":1759623960000,"o":122430,"h":122434,"l":122390.1,"c":122434,"v":378300,"usd":3.09044143}
{"ts":1759624020000,"o":122434,"h":122458.3,"l":122438.4,"c":122440,"v":189200,"usd":1.54515682}
{"ts":1759624080000,"o":122440,"h":122440.1,"l":122440,"c":122440.1,"v":1800,"usd":0.01470114}
{"ts":1759624140000,"o":122440.1,"h":122448,"l":122440.1,"c":122448,"v":49500,"usd":0.40427233}
{"ts":1759624200000,"o":122448,"h":122458.3,"l":122447.9,"c":122458.3,"v":28500,"usd":0.2327504}
{"ts":1759624260000,"o":122458.3,"h":122458.4,"l":122430.7,"c":122430.7,"v":326800,"usd":2.66895103}
{"ts":1759624320000,"o":122430.7,"h":122427,"l":122422,"c":122422,"v":132500,"usd":1.0823109}
{"ts":1759624380000,"o":122422,"h":122422,"l":122376.7,"c":122394,"v":189600,"usd":1.5490425}
{"ts":1759624440000,"o":122394,"h":122394,"l":122366.1,"c":122379.9,"v":211500,"usd":1.72834412}
{"ts":1759624500000,"o":122379.9,"h":122410,"l":122380,"c":122410,"v":200400,"usd":1.63738291}
{"ts":1759624560000,"o":122410,"h":122410,"l":122409.9,"c":122410,"v":6700,"usd":0.05473431}
{"ts":1759624620000,"o":122410,"h":122410,"l":122410,"c":122410,"v":7400,"usd":0.06045282}
{"ts":1759624680000,"o":122410,"h":122410,"l":122382,"c":122382,"v":26400,"usd":0.21567639}
{"ts":1759624740000,"o":122382,"h":122382,"l":122382,"c":122382,"v":8100,"usd":0.06618591}
{"ts":1759624800000,"o":122382,"h":122382.1,"l":122382,"c":122382.1,"v":14500,"usd":0.11848095}
{"ts":1759624860000,"o":122382.1,"h":122406.1,"l":122382,"c":122390.2,"v":293000,"usd":2.39409564}
{"ts":1759624920000,"o":122390.2,"h":122390,"l":122366.1,"c":122366.1,"v":126700,"usd":1.03536186}
{"ts":1759624980000,"o":122366.1,"h":122366,"l":122322.9,"c":122322.9,"v":102800,"usd":0.84026871}
{"ts":1759625040000,"o":122322.9,"h":122322,"l":122317,"c":122317,"v":11600,"usd":0.09483333}
{"ts":1759625100000,"o":122317,"h":122317,"l":122315,"c":122315.1,"v":3500,"usd":0.02861438}
{"ts":1759625160000,"o":122315.1,"h":122315.1,"l":122314,"c":122314,"v":12100,"usd":0.09892522}
{"ts":1759625220000,"o":122314,"h":122314,"l":122312,"c":122312,"v":24200,"usd":0.1978521}
{"ts":1759625280000,"o":122312,"h":122310,"l":122309,"c":122309,"v":6700,"usd":0.05477895}
{"ts":1759625340000,"o":122309,"h":122309,"l":122306,"c":122306,"v":17100,"usd":0.13981124}
{"ts":1759625400000,"o":122306,"h":122305,"l":122282.1,"c":122282.1,"v":21600,"usd":0.1766131}
{"ts":1759625460000,"o":122282.1,"h":122277.2,"l":122200.1,"c":122206,"v":1001600,"usd":8.19465336}
{"ts":1759625520000,"o":122206,"h":122220,"l":122200.1,"c":122212,"v":220600,"usd":1.80516241}
{"ts":1759625580000,"o":122212,"h":122228,"l":122211.1,"c":122226,"v":232400,"usd":1.90151053}
{"ts":1759625640000,"o":122226,"h":122228,"l":122226,"c":122228,"v":80400,"usd":0.65779987}
{"ts":1759625700000,"o":122228,"h":122228,"l":122218,"c":122228,"v":126700,"usd":1.03663309}
{"ts":1759625760000,"o":122228,"h":122228,"l":122220,"c":122220,"v":15700,"usd":0.1284534}
{"ts":1759625820000,"o":122220,"h":122220,"l":122200.2,"c":122200.2,"v":267100,"usd":2.18558694}
{"ts":1759625880000,"o":122200.2,"h":122200.3,"l":122200.2,"c":122200.2,"v":93400,"usd":0.76432022}
{"ts":1759625940000,"o":122200.2,"h":122200.2,"l":122200.2,"c":122200.2,"v":6000,"usd":0.0490998}
{"ts":1759626000000,"o":122200.2,"h":122200.2,"l":122182.3,"c":122182.3,"v":225800,"usd":1.84788239}
{"ts":1759626060000,"o":122182.3,"h":122186,"l":122182.3,"c":122186,"v":281600,"usd":2.30475148}
{"ts":1759626120000,"o":122186,"h":122197,"l":122195.9,"c":122197,"v":15000,"usd":0.12275357}
{"ts":1759626180000,"o":122197,"h":122219.9,"l":122196.9,"c":122219.9,"v":118200,"usd":0.96722744}
{"ts":1759626240000,"o":122219.9,"h":122219.9,"l":122219.9,"c":122219.9,"v":5500,"usd":0.045001}
{"ts":1759626300000,"o":122219.9,"h":122272.1,"l":122219.9,"c":122272,"v":501400,"usd":4.10196515}
{"ts":1759626360000,"o":122272,"h":122287.4,"l":122272,"c":122287.4,"v":74100,"usd":0.60602345}
{"ts":1759626420000,"o":122287.4,"h":122287.4,"l":122287.4,"c":122287.4,"v":300,"usd":0.00245325}
{"ts":1759626480000,"o":122287.4,"h":122320,"l":122287.4,"c":122320,"v":162800,"usd":1.3312266}
{"ts":1759626540000,"o":122320,"h":122320,"l":122320,"c":122320,"v":54400,"usd":0.44473632}
{"ts":1759626600000,"o":122320,"h":122320,"l":122319.9,"c":122320,"v":12400,"usd":0.10137372}
{"ts":1759626660000,"o":122320,"h":122329.6,"l":122320,"c":122329.6,"v":41700,"usd":0.34090796}
{"ts":1759626720000,"o":122329.6,"h":122329.6,"l":122329.6,"c":122329.6,"v":21000,"usd":0.1716666}
{"ts":1759626780000,"o":122329.6,"h":122329.9,"l":122303.5,"c":122329.9,"v":334900,"usd":2.73794051}
{"ts":1759626840000,"o":122329.9,"h":122347.2,"l":122329.9,"c":122347.2,"v":133700,"usd":1.09290044}
{"ts":1759626900000,"o":122347.2,"h":122347.2,"l":122347.1,"c":122347.2,"v":1000,"usd":0.0081735}
{"ts":1759626960000,"o":122347.2,"h":122347.2,"l":122347.2,"c":122347.2,"v":0,"usd":0}
{"ts":1759627020000,"o":122347.2,"h":122347.2,"l":122347.2,"c":122347.2,"v":0,"usd":0}
{"ts":1759627080000,"o":122347.2,"h":122347.1,"l":122303.1,"c":122303.1,"v":359100,"usd":2.93552237}
{"ts":1759627140000,"o":122303.1,"h":122305.6,"l":122290,"c":122290,"v":165200,"usd":1.35081655}
{"ts":1759627200000,"o":122290,"h":122308.2,"l":122280,"c":122280,"v":86600,"usd":0.70809602}
{"ts":1759627260000,"o":122280,"h":122270,"l":122218.8,"c":122226.1,"v":362700,"usd":2.96711958}
{"ts":1759627320000,"o":122226.1,"h":122220.3,"l":122185.1,"c":122207.2,"v":171600,"usd":1.40432875}
{"ts":1759627380000,"o":122207.2,"h":122197.5,"l":122159.8,"c":122197.5,"v":174000,"usd":1.42419528}
{"ts":1759627440000,"o":122197.5,"h":122210,"l":122170.7,"c":122210,"v":138600,"usd":1.13435895}
{"ts":1759627500000,"o":122210,"h":122287.2,"l":122231.8,"c":122281.7,"v":296700,"usd":2.42692196}
{"ts":1759627560000,"o":122281.7,"h":122256.4,"l":122219.7,"c":122226.6,"v":91300,"usd":0.7470044}
{"ts":1759627620000,"o":122226.6,"h":122251.9,"l":122242.8,"c":122242.9,"v":85900,"usd":0.70266876}
{"ts":1759627680000,"o":122242.9,"h":122320,"l":122242.8,"c":122320,"v":737800,"usd":6.03305314}
{"ts":1759627740000,"o":122320,"h":122338.9,"l":122286.5,"c":122286.5,"v":245100,"usd":2.0040306}
{"ts":1759627800000,"o":122286.5,"h":122313.7,"l":122297.6,"c":122297.6,"v":173900,"usd":1.42187457}
{"ts":1759627860000,"o":122297.6,"h":122320.2,"l":122291.3,"c":122307.3,"v":78200,"usd":0.63933979}
{"ts":1759627920000,"o":122307.3,"h":122300.1,"l":122300.1,"c":122300.1,"v":500,"usd":0.0040883}
{"ts":1759627980000,"o":122300.1,"h":122300.1,"l":122300.1,"c":122300.1,"v":11400,"usd":0.09321324}
{"ts":1759628040000,"o":122300.1,"h":122323.4,"l":122305.9,"c":122323.4,"v":41200,"usd":0.33684559}
{"ts":1759628100000,"o":122323.4,"h":122323.4,"l":122316.4,"c":122316.4,"v":23500,"usd":0.19211525}
{"ts":1759628160000,"o":122316.4,"h":122360,"l":122311.6,"c":122360,"v":76100,"usd":0.62199416}
{"ts":1759628220000,"o":122360,"h":122371.8,"l":122356.3,"c":122371.8,"v":73300,"usd":0.59906144}
{"ts":1759628280000,"o":122371.8,"h":122371.8,"l":122360.7,"c":122371.8,"v":40200,"usd":0.32852916}
{"ts":1759628340000,"o":122371.8,"h":122385.9,"l":122371.9,"c":122385.9,"v":64200,"usd":0.52459322}
{"ts":1759628400000,"o":122385.9,"h":122399.5,"l":122385.9,"c":122399.4,"v":76600,"usd":0.62584115}
{"ts":1759628460000,"o":122399.4,"h":122400,"l":122389.2,"c":122400,"v":37000,"usd":0.30230195}
{"ts":1759628520000,"o":122400,"h":122417.7,"l":122417.6,"c":122417.6,"v":34500,"usd":0.2818236}
{"ts":1759628580000,"o":122417.6,"h":122417.6,"l":122417.6,"c":122417.6,"v":1000,"usd":0.0081688}
{"ts":1759628640000,"o":122417.6,"h":122420,"l":122417.7,"c":122420,"v":77500,"usd":0.63307922}
{"ts":1759628700000,"o":122420,"h":122450,"l":122420,"c":122449.9,"v":164100,"usd":1.34019338}
{"ts":1759628760000,"o":122449.9,"h":122433.4,"l":122391.3,"c":122391.3,"v":122200,"usd":0.9984236}
{"ts":1759628820000,"o":122391.3,"h":122420,"l":122391.4,"c":122406.2,"v":120200,"usd":0.9819828}
{"ts":1759628880000,"o":122406.2,"h":122407.3,"l":122368,"c":122375.6,"v":319200,"usd":2.60824563}
{"ts":1759628940000,"o":122375.6,"h":122378.2,"l":122349,"c":122366.8,"v":201400,"usd":1.64595011}
{"ts":1759629000000,"o":122366.8,"h":122390,"l":122366.9,"c":122389.9,"v":34200,"usd":0.27947439}
{"ts":1759629060000,"o":122389.9,"h":122390,"l":122390,"c":122390,"v":19200,"usd":0.15687552}
{"ts":1759629120000,"o":122390,"h":122421,"l":122408.4,"c":122421,"v":12200,"usd":0.09966596}
{"ts":1759629180000,"o":122421,"h":122421,"l":122421,"c":122421,"v":56300,"usd":0.45988655}
{"ts":1759629240000,"o":122421,"h":122436.5,"l":122404.5,"c":122404.5,"v":345900,"usd":2.82531367}
{"ts":1759629300000,"o":122404.5,"h":122414.7,"l":122390.1,"c":122414.7,"v":94000,"usd":0.7680324}
{"ts":1759629360000,"o":122414.7,"h":122409.8,"l":122393.7,"c":122409.8,"v":32300,"usd":0.26388093}
{"ts":1759629420000,"o":122409.8,"h":122409.8,"l":122409.8,"c":122409.8,"v":0,"usd":0}
{"ts":1759629480000,"o":122409.8,"h":122419.9,"l":122419.9,"c":122419.9,"v":74000,"usd":0.6044764}
{"ts":1759629540000,"o":122419.9,"h":122419.9,"l":122419.9,"c":122419.9,"v":0,"usd":0}
{"ts":1759629600000,"o":122419.9,"h":122419.9,"l":122405.3,"c":122419.9,"v":34000,"usd":0.277766}
{"ts":1759629660000,"o":122419.9,"h":122433.1,"l":122404.4,"c":122428.7,"v":182200,"usd":1.48830229}
{"ts":1759629720000,"o":122428.7,"h":122410.7,"l":122380.1,"c":122396.8,"v":333600,"usd":2.72577485}
{"ts":1759629780000,"o":122396.8,"h":122402.8,"l":122402.8,"c":122402.8,"v":15100,"usd":0.12336247}
{"ts":1759629840000,"o":122402.8,"h":122391.9,"l":122380.1,"c":122391.9,"v":36800,"usd":0.30070333}
{"ts":1759629900000,"o":122391.9,"h":122403.9,"l":122391.8,"c":122403.9,"v":10900,"usd":0.08905781}
{"ts":1759629960000,"o":122403.9,"h":122403.8,"l":122403.8,"c":122403.8,"v":43600,"usd":0.35619892}
{"ts":1759630020000,"o":122403.8,"h":122403.8,"l":122403.8,"c":122403.8,"v":0,"usd":0}
{"ts":1759630080000,"o":122403.8,"h":122403.9,"l":122403.9,"c":122403.9,"v":52000,"usd":0.4248244}
{"ts":1759630140000,"o":122403.9,"h":122403.9,"l":122403.9,"c":122403.9,"v":0,"usd":0}
{"ts":1759630200000,"o":122403.9,"h":122418.6,"l":122414.5,"c":122418.6,"v":29100,"usd":0.23771775}
{"ts":1759630260000,"o":122418.6,"h":122418.6,"l":122418.6,"c":122418.6,"v":0,"usd":0}
{"ts":1759630320000,"o":122418.6,"h":122418.6,"l":122418.6,"c":122418.6,"v":0,"usd":0}
{"ts":1759630380000,"o":122418.6,"h":122443.9,"l":122418.6,"c":122443.9,"v":77700,"usd":0.63468726}
{"ts":1759630440000,"o":122443.9,"h":122443.9,"l":122443.8,"c":122443.9,"v":3500,"usd":0.0285845}
{"ts":1759630500000,"o":122443.9,"h":122443.9,"l":122443.9,"c":122443.9,"v":40100,"usd":0.3274967}
{"ts":1759630560000,"o":122443.9,"h":122443.9,"l":122443.8,"c":122443.9,"v":40700,"usd":0.3323969}
{"ts":1759630620000,"o":122443.9,"h":122443.9,"l":122443.9,"c":122443.9,"v":100,"usd":0.0008167}
{"ts":1759630680000,"o":122443.9,"h":122443.9,"l":122443.9,"c":122443.9,"v":0,"usd":0}
{"ts":1759630740000,"o":122443.9,"h":122443.9,"l":122443.9,"c":122443.9,"v":0,"usd":0}
{"ts":1759630800000,"o":122443.9,"h":122443.8,"l":122408.7,"c":122443.6,"v":454700,"usd":3.71393232}
{"ts":1759630860000,"o":122443.6,"h":122443.6,"l":122443.6,"c":122443.6,"v":0,"usd":0}
{"ts":1759630920000,"o":122443.6,"h":122456.3,"l":122438.7,"c":122456.3,"v":221800,"usd":1.81144321}
{"ts":1759630980000,"o":122456.3,"h":122456.2,"l":122456.2,"c":122456.2,"v":600,"usd":0.00489972}
{"ts":1759631040000,"o":122456.2,"h":122462.3,"l":122450.3,"c":122450.3,"v":216300,"usd":1.76629544}
{"ts":1759631100000,"o":122450.3,"h":122450.2,"l":122450.2,"c":122450.2,"v":600,"usd":0.00489996}
{"ts":1759631160000,"o":122450.2,"h":122637.5,"l":122450.3,"c":122510.1,"v":3064600,"usd":25.00535185}
{"ts":1759631220000,"o":122510.1,"h":122610,"l":122510.1,"c":122530,"v":831000,"usd":6.78034724}
{"ts":1759631280000,"o":122530,"h":122675.8,"l":122536.3,"c":122653.3,"v":4091300,"usd":33.36596491}
{"ts":1759631340000,"o":122653.3,"h":122777,"l":122652.9,"c":122753,"v":780900,"usd":6.36333584}
{"ts":1759631400000,"o":122753,"h":122948.5,"l":122753,"c":122891.5,"v":2343900,"usd":19.07724352}
{"ts":1759631460000,"o":122891.5,"h":123372.5,"l":122854.2,"c":123313.2,"v":5672500,"usd":46.05978357}
{"ts":1759631520000,"o":123313.2,"h":123492.1,"l":123254.9,"c":123482.9,"v":2981200,"usd":24.15639529}
{"ts":1759631580000,"o":123482.9,"h":123710.1,"l":123314,"c":123656.7,"v":5577600,"usd":45.13067654}
{"ts":1759631640000,"o":123656.7,"h":124082.8,"l":123612,"c":123941.3,"v":9565200,"usd":77.21498476}
{"ts":1759631700000,"o":123941.3,"h":124375.3,"l":123854.3,"c":124198.4,"v":10605400,"usd":85.4111822}
{"ts":1759631760000,"o":124198.4,"h":124453.9,"l":124074.2,"c":124244,"v":4027100,"usd":32.40704868}
{"ts":1759631820000,"o":124244,"h":124314.6,"l":123966.4,"c":124084.7,"v":1959800,"usd":15.77961382}
{"ts":1759631880000,"o":124084.7,"h":124103.4,"l":123900.1,"c":123990.4,"v":2606800,"usd":21.02298125}
{"ts":1759631940000,"o":123990.4,"h":124133.8,"l":123920.7,"c":124073.6,"v":818200,"usd":6.59582459}
{"ts":1759632000000,"o":124073.6,"h":124082.1,"l":123874.5,"c":123911,"v":923800,"usd":7.45483794}
{"ts":1759632060000,"o":123911,"h":123895.5,"l":123657.8,"c":123657.8,"v":965700,"usd":7.80352134}
{"ts":1759632120000,"o":123657.8,"h":123739.9,"l":123508.2,"c":123640,"v":715500,"usd":5.78749616}
{"ts":1759632180000,"o":123640,"h":123820,"l":123621.5,"c":123687.5,"v":1101800,"usd":8.90783064}
{"ts":1759632240000,"o":123687.5,"h":123709.5,"l":123573.9,"c":123663.9,"v":396600,"usd":3.20787076}
{"ts":1759632300000,"o":123663.9,"h":123730,"l":123616.5,"c":123730,"v":326000,"usd":2.63591606}
{"ts":1759632360000,"o":123730,"h":123995,"l":123730.1,"c":123941,"v":610300,"usd":4.92718134}
{"ts":1759632420000,"o":123941,"h":123973.2,"l":123870.5,"c":123973.1,"v":623500,"usd":5.03175455}
{"ts":1759632480000,"o":123973.1,"h":124047.1,"l":123920,"c":123920,"v":1919500,"usd":15.47963958}
{"ts":1759632540000,"o":123920,"h":123934.6,"l":123785.4,"c":123818.6,"v":859800,"usd":6.94297946}
{"ts":1759632600000,"o":123818.6,"h":123850.8,"l":123747.6,"c":123848.7,"v":134000,"usd":1.08247598}
{"ts":1759632660000,"o":123848.7,"h":123850,"l":123823.7,"c":123850,"v":52200,"usd":0.42151186}
{"ts":1759632720000,"o":123850,"h":123849.9,"l":123750.1,"c":123760.1,"v":104100,"usd":0.84113828}
{"ts":1759632780000,"o":123760.1,"h":123750,"l":123601,"c":123601,"v":1890000,"usd":15.28060504}
{"ts":1759632840000,"o":123601,"h":123700,"l":123564.9,"c":123700,"v":316200,"usd":2.55798737}
{"ts":1759632900000,"o":123700,"h":123785.8,"l":123711,"c":123781.2,"v":355300,"usd":2.87122615}
{"ts":1759632960000,"o":123781.2,"h":124018.3,"l":123786.4,"c":123960.2,"v":277400,"usd":2.23918255}
{"ts":1759633020000,"o":123960.2,"h":124006.5,"l":123900.1,"c":123910.1,"v":427100,"usd":3.44499316}
{"ts":1759633080000,"o":123910.1,"h":123979.9,"l":123861.4,"c":123979.9,"v":193600,"usd":1.56261591}
{"ts":1759633140000,"o":123979.9,"h":124107.6,"l":123950,"c":124107.6,"v":923000,"usd":7.44280754}
{"ts":1759633200000,"o":124107.6,"h":124197,"l":124056.8,"c":124060,"v":604200,"usd":4.86663802}
{"ts":1759633260000,"o":124060,"h":124159.2,"l":124048.9,"c":124048.9,"v":445900,"usd":3.59237276}
{"ts":1759633320000,"o":124048.9,"h":124066.5,"l":123875.6,"c":123875.6,"v":1164700,"usd":9.39441866}
{"ts":1759633380000,"o":123875.6,"h":123999.9,"l":123861.6,"c":123976.3,"v":314700,"usd":2.53990143}
{"ts":1759633440000,"o":123976.3,"h":124086.1,"l":123983.5,"c":124022.9,"v":190700,"usd":1.53741429}
{"ts":1759633500000,"o":124022.9,"h":124084.2,"l":123995.4,"c":124062.2,"v":211400,"usd":1.70435378}
{"ts":1759633560000,"o":124062.2,"h":124107.7,"l":123881.2,"c":123881.2,"v":2466200,"usd":19.90067756}
{"ts":1759633620000,"o":123881.2,"h":123991.2,"l":123896.8,"c":123991.2,"v":2389600,"usd":19.27830666}
{"ts":1759633680000,"o":123991.2,"h":124100,"l":123984.6,"c":124037.5,"v":249500,"usd":2.01166312}
{"ts":1759633740000,"o":124037.5,"h":124046.9,"l":123980.5,"c":124009.8,"v":170800,"usd":1.37731338}
{"ts":1759633800000,"o":124009.8,"h":124072.8,"l":123971.2,"c":123971.2,"v":110900,"usd":0.89422293}
{"ts":1759633860000,"o":123971.2,"h":124015.6,"l":123950,"c":124000,"v":139400,"usd":1.12432371}
{"ts":1759633920000,"o":124000,"h":123984.4,"l":123900.8,"c":123900.8,"v":248100,"usd":2.00206316}
{"ts":1759633980000,"o":123900.8,"h":123917.5,"l":123861.8,"c":123917.4,"v":732400,"usd":5.91215122}
{"ts":1759634040000,"o":123917.4,"h":123917.4,"l":123776.9,"c":123793.8,"v":1076400,"usd":8.69180372}
{"ts":1759634100000,"o":123793.8,"h":123796.7,"l":123658,"c":123710.4,"v":709000,"usd":5.73174629}
{"ts":1759634160000,"o":123710.4,"h":123710.3,"l":123633.8,"c":123664.3,"v":563700,"usd":4.55855229}
{"ts":1759634220000,"o":123664.3,"h":123729.9,"l":123602.6,"c":123729.9,"v":521400,"usd":4.2163862}
{"ts":1759634280000,"o":123729.9,"h":123729.4,"l":123614.4,"c":123614.4,"v":177000,"usd":1.43112239}
{"ts":1759634340000,"o":123614.4,"h":123600,"l":123358.5,"c":123493.9,"v":1483500,"usd":12.01325616}
{"ts":1759634400000,"o":123493.9,"h":123625.6,"l":123492.4,"c":123521.7,"v":288400,"usd":2.33479897}
{"ts":1759634460000,"o":123521.7,"h":123599.5,"l":123516.9,"c":123579.1,"v":58600,"usd":0.47422478}
{"ts":1759634520000,"o":123579.1,"h":123661.2,"l":123582,"c":123648.6,"v":560700,"usd":4.53555073}
{"ts":1759634580000,"o":123648.6,"h":123717.5,"l":123655.5,"c":123702.7,"v":70100,"usd":0.56674277}
{"ts":1759634640000,"o":123702.7,"h":123733.7,"l":123561.3,"c":123561.3,"v":197800,"usd":1.60000068}
{"ts":1759634700000,"o":123561.3,"h":123621.5,"l":123558.7,"c":123620,"v":116400,"usd":0.94178582}
{"ts":1759634760000,"o":123620,"h":123684.9,"l":123640,"c":123684.9,"v":17100,"usd":0.13827518}
{"ts":1759634820000,"o":123684.9,"h":123710.3,"l":123634.9,"c":123680,"v":252000,"usd":2.03726591}
{"ts":1759634880000,"o":123680,"h":123799.9,"l":123688.2,"c":123748,"v":45600,"usd":0.36847891}
{"ts":1759634940000,"o":123748,"h":123799.9,"l":123717,"c":123780,"v":114300,"usd":0.92379582}
{"ts":1759635000000,"o":123780,"h":123850.5,"l":123750.1,"c":123845.1,"v":438400,"usd":3.54089107}
{"ts":1759635060000,"o":123845.1,"h":123969.2,"l":123860.8,"c":123893.6,"v":762100,"usd":6.14944958}
{"ts":1759635120000,"o":123893.6,"h":123926,"l":123884.5,"c":123916.9,"v":21500,"usd":0.17350108}
{"ts":1759635180000,"o":123916.9,"h":124075,"l":123916.9,"c":123946.1,"v":1881400,"usd":15.17173205}
{"ts":1759635240000,"o":123946.1,"h":124063.7,"l":123991.7,"c":124023.8,"v":202800,"usd":1.63499989}
{"ts":1759635300000,"o":124023.8,"h":124097.2,"l":123987.6,"c":124097.2,"v":997900,"usd":8.0433406}
{"ts":1759635360000,"o":124097.2,"h":124175.1,"l":123975.4,"c":123987.9,"v":791600,"usd":6.37881701}
{"ts":1759635420000,"o":123987.9,"h":124061.8,"l":123950.1,"c":123991.3,"v":466100,"usd":3.75938613}
{"ts":1759635480000,"o":123991.3,"h":124053,"l":123977,"c":124019.9,"v":142900,"usd":1.15228498}
{"ts":1759635540000,"o":124019.9,"h":124067.4,"l":124019.9,"c":124057.8,"v":88200,"usd":0.71106367}
{"ts":1759635600000,"o":124057.8,"h":124076.3,"l":124031.8,"c":124050.6,"v":297700,"usd":2.3997864}
{"ts":1759635660000,"o":124050.6,"h":124050.6,"l":124010,"c":124010,"v":217800,"usd":1.75588825}
{"ts":1759635720000,"o":124010,"h":124000,"l":123955.5,"c":123959.9,"v":131500,"usd":1.0606745}
{"ts":1759635780000,"o":123959.9,"h":123995.4,"l":123956.6,"c":123960,"v":415100,"usd":3.34849104}
{"ts":1759635840000,"o":123960,"h":124016.8,"l":123912.2,"c":124016.8,"v":919800,"usd":7.42118967}
{"ts":1759635900000,"o":124016.8,"h":124067.5,"l":124020,"c":124035.6,"v":123500,"usd":0.99565471}
{"ts":1759635960000,"o":124035.6,"h":124040.9,"l":124024.1,"c":124034.7,"v":149900,"usd":1.2085753}
{"ts":1759636020000,"o":124034.7,"h":124140.7,"l":124060,"c":124092.8,"v":881300,"usd":7.10262246}
{"ts":1759636080000,"o":124092.8,"h":124080,"l":123957.2,"c":123971,"v":405100,"usd":3.2676242}
{"ts":1759636140000,"o":123971,"h":124019.3,"l":123957,"c":123981.4,"v":103800,"usd":0.83726848}
{"ts":1759636200000,"o":123981.4,"h":124020,"l":123972.9,"c":124018.6,"v":281000,"usd":2.26630062}
{"ts":1759636260000,"o":124018.6,"h":124018.3,"l":123957.1,"c":123958.5,"v":201500,"usd":1.62546732}
{"ts":1759636320000,"o":123958.5,"h":123977.1,"l":123918.4,"c":123919,"v":832400,"usd":6.71542274}
{"ts":1759636380000,"o":123919,"h":123997.5,"l":123919.1,"c":123937.3,"v":448000,"usd":3.61471967}
{"ts":1759636440000,"o":123937.3,"h":123960,"l":123900,"c":123913.2,"v":85400,"usd":0.68913245}
{"ts":1759636500000,"o":123913.2,"h":123900,"l":123850,"c":123850,"v":218900,"usd":1.76711379}
{"ts":1759636560000,"o":123850,"h":123876.9,"l":123761.9,"c":123876.9,"v":810800,"usd":6.5480755}
{"ts":1759636620000,"o":123876.9,"h":123883.4,"l":123808.5,"c":123808.5,"v":248000,"usd":2.0020119}
{"ts":1759636680000,"o":123808.5,"h":123836.3,"l":123764.4,"c":123822.2,"v":222100,"usd":1.79427997}
{"ts":1759636740000,"o":123822.2,"h":123800,"l":123744,"c":123799.9,"v":505100,"usd":4.08124422}
{"ts":1759636800000,"o":123799.9,"h":123883.2,"l":123799.9,"c":123800,"v":104800,"usd":0.8461686}
{"ts":1759636860000,"o":123800,"h":123846.8,"l":123815.5,"c":123843.1,"v":60700,"usd":0.49012247}
{"ts":1759636920000,"o":123843.1,"h":123910,"l":123810.1,"c":123910,"v":648300,"usd":5.23335153}
{"ts":1759636980000,"o":123910,"h":123946.8,"l":123911,"c":123934.7,"v":53700,"usd":0.43333027}
{"ts":1759637040000,"o":123934.7,"h":123972.6,"l":123934.7,"c":123972.5,"v":68100,"usd":0.54937206}
{"ts":1759637100000,"o":123972.5,"h":124088.9,"l":123979.9,"c":124088.9,"v":699000,"usd":5.63450603}
{"ts":1759637160000,"o":124088.9,"h":124095,"l":124041.8,"c":124041.8,"v":62900,"usd":0.5069571}
{"ts":1759637220000,"o":124041.8,"h":124060.8,"l":123944.1,"c":123949.6,"v":609000,"usd":4.9110133}
{"ts":1759637280000,"o":123949.6,"h":124025.4,"l":123920.2,"c":123946.2,"v":380200,"usd":3.06727804}
{"ts":1759637340000,"o":123946.2,"h":123960,"l":123908.4,"c":123950.1,"v":240600,"usd":1.94142011}
{"ts":1759637400000,"o":123950.1,"h":123957.7,"l":123866.6,"c":123866.6,"v":736800,"usd":5.94566747}
{"ts":1759637460000,"o":123866.6,"h":123890,"l":123830,"c":123830,"v":267600,"usd":2.16062249}
{"ts":1759637520000,"o":123830,"h":123917.8,"l":123749.8,"c":123880.8,"v":450400,"usd":3.6374264}
{"ts":1759637580000,"o":123880.8,"h":123924,"l":123846,"c":123924,"v":408500,"usd":3.29751829}
{"ts":1759637640000,"o":123924,"h":123921.6,"l":123899.3,"c":123921.6,"v":27800,"usd":0.22436927}
{"ts":1759637700000,"o":123921.6,"h":123935,"l":123929.5,"c":123935,"v":77000,"usd":0.62129362}
{"ts":1759637760000,"o":123935,"h":123951.1,"l":123900,"c":123900,"v":49400,"usd":0.398603}
{"ts":1759637820000,"o":123900,"h":123979.9,"l":123849,"c":123968.5,"v":377000,"usd":3.04307605}
{"ts":1759637880000,"o":123968.5,"h":123979.9,"l":123960.3,"c":123968,"v":30300,"usd":0.24441839}
{"ts":1759637940000,"o":123968,"h":124000,"l":123968.8,"c":123972.5,"v":3068900,"usd":24.74973296}
{"ts":1759638000000,"o":123972.5,"h":124009.1,"l":123969.6,"c":124009.1,"v":61600,"usd":0.49681565}
{"ts":1759638060000,"o":124009.1,"h":124048.6,"l":124010.9,"c":124048.5,"v":10100,"usd":0.08142679}
{"ts":1759638120000,"o":124048.5,"h":124094.9,"l":124040.1,"c":124063.4,"v":10900,"usd":0.08785872}
{"ts":1759638180000,"o":124063.4,"h":124079.3,"l":124011.5,"c":124037.3,"v":159900,"usd":1.2892703}
{"ts":1759638240000,"o":124037.3,"h":124059.9,"l":124024.6,"c":124024.6,"v":8500,"usd":0.06851981}
{"ts":1759638300000,"o":124024.6,"h":124049.9,"l":124014.1,"c":124049.9,"v":128000,"usd":1.0319582}
{"ts":1759638360000,"o":124049.9,"h":124083.4,"l":124007.8,"c":124018.3,"v":222400,"usd":1.7930975}
{"ts":1759638420000,"o":124018.3,"h":124071.7,"l":124040.2,"c":124046,"v":16900,"usd":0.13622986}
{"ts":1759638480000,"o":124046,"h":124099.9,"l":124066.3,"c":124091.4,"v":193500,"usd":1.55944896}
{"ts":1759638540000,"o":124091.4,"h":124100,"l":124077.7,"c":124087.4,"v":29600,"usd":0.2385583}
{"ts":1759638600000,"o":124087.4,"h":124092.7,"l":124027.9,"c":124039.6,"v":2847100,"usd":22.95025147}
{"ts":1759638660000,"o":124039.6,"h":124050,"l":124010,"c":124050,"v":125300,"usd":1.01031016}
{"ts":1759638720000,"o":124050,"h":124078.8,"l":124015.8,"c":124058,"v":243100,"usd":1.95977188}
{"ts":1759638780000,"o":124058,"h":124083.6,"l":124036.9,"c":124050,"v":2157900,"usd":17.39502601}
{"ts":1759638840000,"o":124050,"h":124049.5,"l":124042.2,"c":124042.2,"v":60800,"usd":0.49015674}
{"ts":1759638900000,"o":124042.2,"h":124056.2,"l":124038,"c":124056.2,"v":65900,"usd":0.53125346}
{"ts":1759638960000,"o":124056.2,"h":124099.9,"l":124055,"c":124099.9,"v":90600,"usd":0.73028774}
{"ts":1759639020000,"o":124099.9,"h":124254.2,"l":124091.9,"c":124218.2,"v":1826100,"usd":14.70467174}
{"ts":1759639080000,"o":124218.2,"h":124316.8,"l":124200.1,"c":124219.6,"v":1735200,"usd":13.96415957}
{"ts":1759639140000,"o":124219.6,"h":124260.5,"l":124143.8,"c":124200,"v":1678500,"usd":13.5114396}
{"ts":1759639200000,"o":124200,"h":124277.7,"l":124193.1,"c":124250,"v":2149900,"usd":17.30707789}
{"ts":1759639260000,"o":124250,"h":124250,"l":124187.8,"c":124198.3,"v":666400,"usd":5.36486223}
{"ts":1759639320000,"o":124198.3,"h":124271.3,"l":124190.9,"c":124251.4,"v":497200,"usd":4.00164478}
{"ts":1759639380000,"o":124251.4,"h":124485.9,"l":124266.7,"c":124457.7,"v":5566700,"usd":44.73987619}
{"ts":1759639440000,"o":124457.7,"h":124472.7,"l":124308.9,"c":124373.2,"v":424900,"usd":3.4160139}
{"ts":1759639500000,"o":124373.2,"h":124396.8,"l":124255.1,"c":124319.4,"v":849700,"usd":6.83369195}
{"ts":1759639560000,"o":124319.4,"h":125049.9,"l":124350,"c":125005.7,"v":11967000,"usd":95.85748899}
{"ts":1759639620000,"o":125005.7,"h":125143.9,"l":124843.9,"c":125028,"v":22468900,"usd":179.76307156}
{"ts":1759639680000,"o":125028,"h":125516.2,"l":124980.7,"c":125256.3,"v":20220700,"usd":161.42326692}
{"ts":1759639740000,"o":125256.3,"h":125824.5,"l":125109.4,"c":125773.7,"v":21674900,"usd":172.94892769}
{"ts":1759639800000,"o":125773.7,"h":125791.3,"l":125215.8,"c":125356.5,"v":10364000,"usd":82.59402409}
{"ts":1759639860000,"o":125356.5,"h":125687.3,"l":125355.8,"c":125527.6,"v":2953000,"usd":23.52859445}
{"ts":1759639920000,"o":125527.6,"h":125755.4,"l":125500,"c":125566.2,"v":1327800,"usd":10.57002884}
{"ts":1759639980000,"o":125566.2,"h":125565.8,"l":125381.4,"c":125412.8,"v":1393800,"usd":11.10708952}
{"ts":1759640040000,"o":125412.8,"h":125629.7,"l":125427.4,"c":125565.7,"v":1038300,"usd":8.26885811}
{"ts":1759640100000,"o":125565.7,"h":125645.8,"l":125434.7,"c":125457.4,"v":1066700,"usd":8.49875373}
{"ts":1759640160000,"o":125457.4,"h":125481.4,"l":125288.1,"c":125352.6,"v":2423700,"usd":19.33219817}
{"ts":1759640220000,"o":125352.6,"h":125452.4,"l":125295.8,"c":125386,"v":1096300,"usd":8.74462527}
{"ts":1759640280000,"o":125386,"h":125432.8,"l":125319,"c":125338.7,"v":967000,"usd":7.71331896}
{"ts":1759640340000,"o":125338.7,"h":125315.2,"l":125200.8,"c":125200.8,"v":1286400,"usd":10.26768847}
{"ts":1759640400000,"o":125200.8,"h":125340.3,"l":125200,"c":125233.7,"v":1078600,"usd":8.61143247}
{"ts":1759640460000,"o":125233.7,"h":125371.8,"l":125234.2,"c":125346,"v":390600,"usd":3.11680352}
{"ts":1759640520000,"o":125346,"h":125414.2,"l":125301,"c":125381.5,"v":473800,"usd":3.77939499}
{"ts":1759640580000,"o":125381.5,"h":125400.1,"l":125315,"c":125371.5,"v":68200,"usd":0.54404471}
{"ts":1759640640000,"o":125371.5,"h":125462.8,"l":125347.8,"c":125347.8,"v":568600,"usd":4.53415075}
{"ts":1759640700000,"o":125347.8,"h":125499.2,"l":125300,"c":125498.1,"v":812600,"usd":6.47954001}
{"ts":1759640760000,"o":125498.1,"h":125468.2,"l":125203.3,"c":125203.3,"v":298900,"usd":2.38455806}
{"ts":1759640820000,"o":125203.3,"h":125200.1,"l":124976.1,"c":125068.6,"v":2543300,"usd":20.32739289}
{"ts":1759640880000,"o":125068.6,"h":125109.7,"l":124916.6,"c":124937.7,"v":1223700,"usd":9.78953658}
{"ts":1759640940000,"o":124937.7,"h":125056.3,"l":124900.2,"c":125052.5,"v":498200,"usd":3.98646903}
{"ts":1759641000000,"o":125052.5,"h":125073.8,"l":125004.8,"c":125032.2,"v":581700,"usd":4.65237429}
{"ts":1759641060000,"o":125032.2,"h":125059.9,"l":124942,"c":124950.1,"v":706900,"usd":5.65500446}
{"ts":1759641120000,"o":124950.1,"h":125100,"l":124918.8,"c":125100,"v":1243200,"usd":9.94326561}
{"ts":1759641180000,"o":125100,"h":125239.8,"l":125100,"c":125221.3,"v":305000,"usd":2.43692151}
{"ts":1759641240000,"o":125221.3,"h":125294.6,"l":125186.9,"c":125232.6,"v":88100,"usd":0.70339286}
{"ts":1759641300000,"o":125232.6,"h":125250.9,"l":125201,"c":125229,"v":77000,"usd":0.61489175}
{"ts":1759641360000,"o":125229,"h":125300,"l":125191,"c":125191.1,"v":130400,"usd":1.04097584}
{"ts":1759641420000,"o":125191.1,"h":125217.4,"l":125051.4,"c":125065.5,"v":445900,"usd":3.56348988}
{"ts":1759641480000,"o":125065.5,"h":125091.1,"l":124931.6,"c":125000.6,"v":1606100,"usd":12.85098986}
{"ts":1759641540000,"o":125000.6,"h":125100,"l":124996.3,"c":125100,"v":50400,"usd":0.40304161}
{"ts":1759641600000,"o":125100,"h":125127.9,"l":125088.6,"c":125121.1,"v":36400,"usd":0.29093975}
{"ts":1759641660000,"o":125121.1,"h":125199.9,"l":125121.1,"c":125156.4,"v":166100,"usd":1.32715159}
{"ts":1759641720000,"o":125156.4,"h":125158,"l":125043.6,"c":125092.9,"v":364100,"usd":2.91053213}
{"ts":1759641780000,"o":125092.9,"h":125144,"l":125009.8,"c":125058.7,"v":373500,"usd":2.9861524}
{"ts":1759641840000,"o":125058.7,"h":125092.7,"l":125047.5,"c":125092.7,"v":175300,"usd":1.40161817}
{"ts":1759641900000,"o":125092.7,"h":125219.4,"l":125105.7,"c":125219.4,"v":132100,"usd":1.05528263}
{"ts":1759641960000,"o":125219.4,"h":125371,"l":125204.6,"c":125350.5,"v":1045600,"usd":8.34701154}
{"ts":1759642020000,"o":125350.5,"h":125376.6,"l":125295.5,"c":125295.5,"v":637300,"usd":5.08435336}
{"ts":1759642080000,"o":125295.5,"h":125408.4,"l":125248.6,"c":125357.5,"v":867100,"usd":6.91872231}
{"ts":1759642140000,"o":125357.5,"h":125413.8,"l":125338.3,"c":125403.1,"v":180600,"usd":1.44040761}
{"ts":1759642200000,"o":125403.1,"h":125433.9,"l":125359.6,"c":125421.1,"v":162400,"usd":1.29506815}
{"ts":1759642260000,"o":125421.1,"h":125418.4,"l":125337.4,"c":125406.7,"v":526700,"usd":4.20070865}
{"ts":1759642320000,"o":125406.7,"h":125406.7,"l":125369.4,"c":125369.5,"v":44900,"usd":0.35807906}
{"ts":1759642380000,"o":125369.5,"h":125369.5,"l":125300.3,"c":125369.5,"v":55900,"usd":0.44604856}
{"ts":1759642440000,"o":125369.5,"h":125392.1,"l":125249.8,"c":125256.3,"v":156700,"usd":1.25052267}
{"ts":1759642500000,"o":125256.3,"h":125271.2,"l":125210.5,"c":125262.4,"v":54600,"usd":0.43592635}
{"ts":1759642560000,"o":125262.4,"h":125290.2,"l":125219.4,"c":125290.2,"v":209100,"usd":1.66946094}
{"ts":1759642620000,"o":125290.2,"h":125289.8,"l":125232.2,"c":125246.2,"v":27800,"usd":0.22194658}
{"ts":1759642680000,"o":125246.2,"h":125300,"l":125246.2,"c":125300,"v":19400,"usd":0.15487221}
{"ts":1759642740000,"o":125300,"h":125337.4,"l":125237.8,"c":125237.8,"v":426900,"usd":3.40703605}
{"ts":1759642800000,"o":125237.8,"h":125302.6,"l":125237.7,"c":125272.8,"v":38300,"usd":0.30578221}
{"ts":1759642860000,"o":125272.8,"h":125373.2,"l":125290.7,"c":125373.2,"v":396300,"usd":3.16170201}
{"ts":1759642920000,"o":125373.2,"h":125376.3,"l":125297.8,"c":125297.8,"v":681200,"usd":5.43470061}
{"ts":1759642980000,"o":125297.8,"h":125304.2,"l":125200,"c":125200.1,"v":671700,"usd":5.3623666}
{"ts":1759643040000,"o":125200.1,"h":125225.1,"l":125098.1,"c":125156.4,"v":451000,"usd":3.60382292}
{"ts":1759643100000,"o":125156.4,"h":125240,"l":125166.8,"c":125238.4,"v":82500,"usd":0.65889624}
{"ts":1759643160000,"o":125238.4,"h":125250.5,"l":125099.1,"c":125099.1,"v":680600,"usd":5.43787794}
{"ts":1759643220000,"o":125099.1,"h":125135.1,"l":125054.2,"c":125062.2,"v":149500,"usd":1.19503125}
{"ts":1759643280000,"o":125062.2,"h":125089,"l":125015.5,"c":125074.9,"v":585900,"usd":4.6852103}
{"ts":1759643340000,"o":125074.9,"h":125093.6,"l":125047.6,"c":125093.6,"v":345900,"usd":2.76571149}
{"ts":1759643400000,"o":125093.6,"h":125170,"l":125093.6,"c":125148.2,"v":65400,"usd":0.52260959}
{"ts":1759643460000,"o":125148.2,"h":125153.4,"l":125081.1,"c":125110,"v":106300,"usd":0.84967391}
{"ts":1759643520000,"o":125110,"h":125110,"l":125068.3,"c":125098.3,"v":177700,"usd":1.42050702}
{"ts":1759643580000,"o":125098.3,"h":125087.8,"l":125015.6,"c":125015.7,"v":154000,"usd":1.23176198}
{"ts":1759643640000,"o":125015.7,"h":125042.8,"l":124988.3,"c":124993.3,"v":784500,"usd":6.27518164}
{"ts":1759643700000,"o":124993.3,"h":125031.9,"l":124960,"c":125031.9,"v":185500,"usd":1.48408626}
{"ts":1759643760000,"o":125031.9,"h":125060.2,"l":125031.9,"c":125060.1,"v":39400,"usd":0.31509631}
{"ts":1759643820000,"o":125060.1,"h":125060.1,"l":124968.3,"c":124972.1,"v":147400,"usd":1.17888539}
{"ts":1759643880000,"o":124972.1,"h":124989.6,"l":124969,"c":124989.6,"v":39000,"usd":0.3120615}
{"ts":1759643940000,"o":124989.6,"h":125033.6,"l":124993.9,"c":125033.6,"v":136600,"usd":1.09272752}
{"ts":1759644000000,"o":125033.6,"h":125147.3,"l":125056.8,"c":125138.8,"v":942700,"usd":7.53726728}
{"ts":1759644060000,"o":125138.8,"h":125169,"l":125120.6,"c":125150.2,"v":121700,"usd":0.97250143}
{"ts":1759644120000,"o":125150.2,"h":125175,"l":125150.3,"c":125175,"v":32200,"usd":0.25727958}
{"ts":1759644180000,"o":125175,"h":125241.6,"l":125167.7,"c":125167.7,"v":204600,"usd":1.63400409}
{"ts":1759644240000,"o":125167.7,"h":125195,"l":125162.4,"c":125182.7,"v":168300,"usd":1.34450323}
{"ts":1759644300000,"o":125182.7,"h":125188.2,"l":125143.6,"c":125143.6,"v":194400,"usd":1.55312411}
{"ts":1759644360000,"o":125143.6,"h":125152.8,"l":125123.2,"c":125148.6,"v":114400,"usd":0.91414168}
{"ts":1759644420000,"o":125148.6,"h":125148.6,"l":125130,"c":125130,"v":44800,"usd":0.35798754}
{"ts":1759644480000,"o":125130,"h":125169.8,"l":125103.6,"c":125103.6,"v":541400,"usd":4.32701916}
{"ts":1759644540000,"o":125103.6,"h":125151.5,"l":125103.7,"c":125144.1,"v":63500,"usd":0.50750836}
{"ts":1759644600000,"o":125144.1,"h":125200,"l":125108.8,"c":125194.1,"v":275500,"usd":2.20121219}
{"ts":1759644660000,"o":125194.1,"h":125168.8,"l":125103.9,"c":125118.4,"v":553100,"usd":4.41996437}
{"ts":1759644720000,"o":125118.4,"h":125118.3,"l":125038.5,"c":125038.5,"v":141600,"usd":1.13205901}
{"ts":1759644780000,"o":125038.5,"h":125051,"l":124988.9,"c":124988.9,"v":36400,"usd":0.29118235}
{"ts":1759644840000,"o":124988.9,"h":125067.1,"l":124967.1,"c":125066.8,"v":189200,"usd":1.51376636}
{"ts":1759644900000,"o":125066.8,"h":125141.7,"l":125054.7,"c":125071.3,"v":365100,"usd":2.91843191}
{"ts":1759644960000,"o":125071.3,"h":125071.3,"l":125011.2,"c":125011.3,"v":82200,"usd":0.65736786}
{"ts":1759645020000,"o":125011.3,"h":125060.3,"l":124980.1,"c":125040.5,"v":303600,"usd":2.42858856}
{"ts":1759645080000,"o":125040.5,"h":125033.4,"l":124988,"c":125024.8,"v":247300,"usd":1.97851653}
{"ts":1759645140000,"o":125024.8,"h":124996.4,"l":124927.1,"c":124927.1,"v":843500,"usd":6.74979254}
{"ts":1759645200000,"o":124927.1,"h":124993.1,"l":124918.4,"c":124972.9,"v":228800,"usd":1.83107578}
{"ts":1759645260000,"o":124972.9,"h":124981.4,"l":124935.1,"c":124935.1,"v":126100,"usd":1.0090472}
{"ts":1759645320000,"o":124935.1,"h":124935.1,"l":124839.9,"c":124841,"v":1164200,"usd":9.32187114}
{"ts":1759645380000,"o":124841,"h":124890,"l":124802.7,"c":124881.8,"v":570000,"usd":4.56607558}
{"ts":1759645440000,"o":124881.8,"h":124881.5,"l":124816.3,"c":124846.9,"v":254500,"usd":2.03836023}
{"ts":1759645500000,"o":124846.9,"h":124869.2,"l":124808.1,"c":124869.2,"v":134100,"usd":1.07419323}
{"ts":1759645560000,"o":124869.2,"h":124961.1,"l":124855.6,"c":124914.1,"v":453400,"usd":3.62961232}
{"ts":1759645620000,"o":124914.1,"h":125006.3,"l":124914.1,"c":124990.1,"v":261800,"usd":2.0950093}
{"ts":1759645680000,"o":124990.1,"h":124978.9,"l":124963.9,"c":124973.7,"v":25700,"usd":0.20564563}
{"ts":1759645740000,"o":124973.7,"h":124988.4,"l":124926.2,"c":124977.6,"v":157800,"usd":1.26272971}
{"ts":1759645800000,"o":124977.6,"h":125058.7,"l":124965.7,"c":124977.8,"v":916800,"usd":7.33364402}
{"ts":1759645860000,"o":124977.8,"h":125030.7,"l":124964,"c":125030.7,"v":84300,"usd":0.6743428}
{"ts":1759645920000,"o":125030.7,"h":125042.5,"l":124995.4,"c":125004.3,"v":153700,"usd":1.22939458}
{"ts":1759645980000,"o":125004.3,"h":125004.2,"l":124959.5,"c":124959.5,"v":144800,"usd":1.15839925}
{"ts":1759646040000,"o":124959.5,"h":124959.5,"l":124939,"c":124939,"v":37700,"usd":0.3017053}
{"ts":1759646100000,"o":124939,"h":124979.4,"l":124960.8,"c":124960.8,"v":129900,"usd":1.03945428}
{"ts":1759646160000,"o":124960.8,"h":124974.7,"l":124900,"c":124900.1,"v":864000,"usd":6.91543048}
{"ts":1759646220000,"o":124900.1,"h":124923.8,"l":124923.7,"c":124923.8,"v":10400,"usd":0.08325096}
{"ts":1759646280000,"o":124923.8,"h":124923.8,"l":124872.3,"c":124892.3,"v":331200,"usd":2.65182936}
{"ts":1759646340000,"o":124892.3,"h":124899.7,"l":124862.2,"c":124872.2,"v":115900,"usd":0.92813214}
{"ts":1759646400000,"o":124872.2,"h":124881,"l":124841,"c":124869.4,"v":137500,"usd":1.10119867}
{"ts":1759646460000,"o":124869.4,"h":124931.8,"l":124869.4,"c":124922.3,"v":110300,"usd":0.88308206}
{"ts":1759646520000,"o":124922.3,"h":124922.2,"l":124866.3,"c":124877.1,"v":25600,"usd":0.20498297}
{"ts":1759646580000,"o":124877.1,"h":124921.4,"l":124854.5,"c":124912.7,"v":101700,"usd":0.81443324}
{"ts":1759646640000,"o":124912.7,"h":125028.6,"l":124886.4,"c":125028.6,"v":1065000,"usd":8.5246337}
{"ts":1759646700000,"o":125028.6,"h":125092.3,"l":125049.6,"c":125079.1,"v":291500,"usd":2.33053434}
{"ts":1759646760000,"o":125079.1,"h":125091.6,"l":125049.5,"c":125049.5,"v":605800,"usd":4.84329896}
{"ts":1759646820000,"o":125049.5,"h":125054.1,"l":125000.4,"c":125036.3,"v":218200,"usd":1.74554189}
{"ts":1759646880000,"o":125036.3,"h":125083,"l":125053.5,"c":125083,"v":14900,"usd":0.11913661}
{"ts":1759646940000,"o":125083,"h":125162.8,"l":125053.9,"c":125103.9,"v":291500,"usd":2.32984781}
{"ts":1759647000000,"o":125103.9,"h":125200,"l":125145.3,"c":125200,"v":370600,"usd":2.96021276}
{"ts":1759647060000,"o":125200,"h":125198.3,"l":125096.3,"c":125146.3,"v":291000,"usd":2.32564861}
{"ts":1759647120000,"o":125146.3,"h":125130,"l":125029.5,"c":125029.5,"v":142300,"usd":1.13779401}
{"ts":1759647180000,"o":125029.5,"h":125027.3,"l":124983.1,"c":124983.1,"v":146400,"usd":1.17114313}
{"ts":1759647240000,"o":124983.1,"h":125039.2,"l":124977,"c":125018,"v":230500,"usd":1.8441724}
{"ts":1759647300000,"o":125018,"h":125098.2,"l":125050.5,"c":125093,"v":151200,"usd":1.20886595}
{"ts":1759647360000,"o":125093,"h":125090,"l":125058.8,"c":125058.8,"v":60900,"usd":0.48687486}
{"ts":1759647420000,"o":125058.8,"h":125094.4,"l":125058.8,"c":125080.3,"v":261700,"usd":2.09257029}
{"ts":1759647480000,"o":125080.3,"h":125063.7,"l":125051.4,"c":125051.4,"v":35700,"usd":0.28546666}
{"ts":1759647540000,"o":125051.4,"h":125051.4,"l":124994.3,"c":125042.2,"v":613600,"usd":4.90819445}
{"ts":1759647600000,"o":125042.2,"h":125049.8,"l":125007.6,"c":125007.6,"v":32900,"usd":0.26312607}
{"ts":1759647660000,"o":125007.6,"h":125022.4,"l":124991.3,"c":125022.3,"v":166000,"usd":1.32804237}
{"ts":1759647720000,"o":125022.3,"h":125013.6,"l":124967.3,"c":124967.3,"v":204200,"usd":1.63378773}
{"ts":1759647780000,"o":124967.3,"h":124963.3,"l":124941,"c":124941,"v":18700,"usd":0.14966646}
{"ts":1759647840000,"o":124941,"h":124941,"l":124904.4,"c":124920.4,"v":75900,"usd":0.60763196}
{"ts":1759647900000,"o":124920.4,"h":124981.7,"l":124852.6,"c":124981.7,"v":1166300,"usd":9.33720288}
{"ts":1759647960000,"o":124981.7,"h":124999.9,"l":124981.6,"c":124999.7,"v":29700,"usd":0.23761845}
{"ts":1759648020000,"o":124999.7,"h":124991.9,"l":124976,"c":124988.4,"v":33500,"usd":0.26804853}
{"ts":1759648080000,"o":124988.4,"h":124976,"l":124919.2,"c":124921.2,"v":154500,"usd":1.23663665}
{"ts":1759648140000,"o":124921.2,"h":125044.5,"l":124933.9,"c":125044.5,"v":65400,"usd":0.5232622}
{"ts":1759648200000,"o":125044.5,"h":125092.3,"l":125044.1,"c":125044.1,"v":237800,"usd":1.90128242}
{"ts":1759648260000,"o":125044.1,"h":125044,"l":124945.9,"c":124961.6,"v":124500,"usd":0.99614679}
{"ts":1759648320000,"o":124961.6,"h":124987,"l":124909.8,"c":124952.8,"v":159500,"usd":1.27648082}
{"ts":1759648380000,"o":124952.8,"h":125044,"l":124967.2,"c":125043.9,"v":162700,"usd":1.30153438}
{"ts":1759648440000,"o":125043.9,"h":125097.9,"l":125032,"c":125050.2,"v":167500,"usd":1.33938377}
{"ts":1759648500000,"o":125050.2,"h":125074.9,"l":125022,"c":125024.6,"v":407100,"usd":3.25554961}
{"ts":1759648560000,"o":125024.6,"h":125067.4,"l":125008.2,"c":125018.2,"v":75500,"usd":0.60389804}
{"ts":1759648620000,"o":125018.2,"h":125061.9,"l":125003.9,"c":125030.8,"v":262100,"usd":2.09624788}
{"ts":1759648680000,"o":125030.8,"h":125185.8,"l":125019.7,"c":125149.5,"v":447700,"usd":3.57879929}
{"ts":1759648740000,"o":125149.5,"h":125145,"l":125012.8,"c":125023.2,"v":165400,"usd":1.32221614}
{"ts":1759648800000,"o":125023.2,"h":125015.8,"l":124954.7,"c":125015.3,"v":219800,"usd":1.75865235}
{"ts":1759648860000,"o":125015.3,"h":125062,"l":125013.9,"c":125047.2,"v":145100,"usd":1.16051904}
{"ts":1759648920000,"o":125047.2,"h":125070.7,"l":124931.8,"c":124959.8,"v":1824800,"usd":14.59961617}
{"ts":1759648980000,"o":124959.8,"h":124983.8,"l":124939.8,"c":124940.2,"v":74800,"usd":0.59864167}
{"ts":1759649040000,"o":124940.2,"h":124952.5,"l":124900.1,"c":124952.5,"v":105200,"usd":0.84211905}
{"ts":1759649100000,"o":124952.5,"h":124970.1,"l":124917.4,"c":124917.4,"v":132700,"usd":1.06212416}
{"ts":1759649160000,"o":124917.4,"h":124954.4,"l":124905.4,"c":124945.9,"v":44000,"usd":0.35217853}
{"ts":1759649220000,"o":124945.9,"h":124952.8,"l":124945.9,"c":124945.9,"v":148100,"usd":1.1852448}
{"ts":1759649280000,"o":124945.9,"h":124937.2,"l":124890.3,"c":124890.3,"v":106500,"usd":0.85249566}
{"ts":1759649340000,"o":124890.3,"h":124880.1,"l":124880.1,"c":124880.1,"v":91800,"usd":0.73510686}
{"ts":1759649400000,"o":124880.1,"h":124867.5,"l":124744,"c":124777.5,"v":2054700,"usd":16.46201411}
{"ts":1759649460000,"o":124777.5,"h":124892,"l":124707,"c":124732.8,"v":2234700,"usd":17.91085133}
{"ts":1759649520000,"o":124732.8,"h":124843.3,"l":124699.2,"c":124711,"v":1857400,"usd":14.88688877}
{"ts":1759649580000,"o":124711,"h":124777.3,"l":124711.6,"c":124757.6,"v":338500,"usd":2.71357343}
{"ts":1759649640000,"o":124757.6,"h":124781,"l":124710.1,"c":124718.6,"v":234700,"usd":1.88166428}
{"ts":1759649700000,"o":124718.6,"h":124756.9,"l":124648.1,"c":124648.1,"v":564600,"usd":4.52779484}
{"ts":1759649760000,"o":124648.1,"h":124696.2,"l":124629.8,"c":124696.2,"v":235700,"usd":1.8905085}
{"ts":1759649820000,"o":124696.2,"h":124712.6,"l":124658.5,"c":124674.8,"v":94400,"usd":0.75704905}
{"ts":1759649880000,"o":124674.8,"h":124754.9,"l":124686.1,"c":124754.2,"v":185600,"usd":1.4883295}
{"ts":1759649940000,"o":124754.2,"h":124745.5,"l":124690.8,"c":124742,"v":55100,"usd":0.44177278}
{"ts":1759650000000,"o":124742,"h":124754.8,"l":124727.8,"c":124754.8,"v":748400,"usd":5.99899532}
{"ts":1759650060000,"o":124754.8,"h":124789.3,"l":124735.3,"c":124735.3,"v":88700,"usd":0.71091868}
{"ts":1759650120000,"o":124735.3,"h":124753.8,"l":124725.2,"c":124725.2,"v":35100,"usd":0.28140666}
{"ts":1759650180000,"o":124725.2,"h":124706.2,"l":124706.1,"c":124706.1,"v":36100,"usd":0.28948225}
{"ts":1759650240000,"o":124706.1,"h":124728.5,"l":124679.6,"c":124699.4,"v":628600,"usd":5.04081232}
{"ts":1759650300000,"o":124699.4,"h":124719.5,"l":124673.1,"c":124700,"v":540800,"usd":4.33688144}
{"ts":1759650360000,"o":124700,"h":124728.5,"l":124699.9,"c":124720,"v":152400,"usd":1.22198921}
{"ts":1759650420000,"o":124720,"h":124749.2,"l":124718.6,"c":124747.3,"v":997700,"usd":7.99935971}
{"ts":1759650480000,"o":124747.3,"h":124761.9,"l":124712.5,"c":124714.1,"v":293600,"usd":2.35365567}
{"ts":1759650540000,"o":124714.1,"h":124754.9,"l":124731.1,"c":124752.1,"v":113900,"usd":0.91312397}
{"ts":1759650600000,"o":124752.1,"h":124800,"l":124752.1,"c":124800,"v":94500,"usd":0.75731449}
{"ts":1759650660000,"o":124800,"h":124842.3,"l":124757,"c":124795.6,"v":353800,"usd":2.83469845}
{"ts":1759650720000,"o":124795.6,"h":124819.7,"l":124776.7,"c":124819.7,"v":130400,"usd":1.04494158}
{"ts":1759650780000,"o":124819.7,"h":124865,"l":124819.7,"c":124851,"v":85700,"usd":0.68644218}
{"ts":1759650840000,"o":124851,"h":124922.5,"l":124851,"c":124917.2,"v":71600,"usd":0.57330193}
{"ts":1759650900000,"o":124917.2,"h":124927.6,"l":124873.3,"c":124873.4,"v":16700,"usd":0.13371871}
{"ts":1759650960000,"o":124873.4,"h":124946.3,"l":124884.2,"c":124884.2,"v":104400,"usd":0.83570195}
{"ts":1759651020000,"o":124884.2,"h":124956.2,"l":124893.9,"c":124900.1,"v":46200,"usd":0.3698622}
{"ts":1759651080000,"o":124900.1,"h":124930.9,"l":124869.1,"c":124871.9,"v":58900,"usd":0.47157657}
{"ts":1759651140000,"o":124871.9,"h":124893.6,"l":124860.1,"c":124880.7,"v":26900,"usd":0.21543212}
{"ts":1759651200000,"o":124880.7,"h":124870.1,"l":124705.1,"c":124737.7,"v":257600,"usd":2.06403271}
{"ts":1759651260000,"o":124737.7,"h":124788.6,"l":124700.1,"c":124744.3,"v":79300,"usd":0.63581579}
{"ts":1759651320000,"o":124744.3,"h":124801.9,"l":124744.3,"c":124789.3,"v":113500,"usd":0.90973147}
{"ts":1759651380000,"o":124789.3,"h":124827.6,"l":124710.1,"c":124736,"v":279000,"usd":2.23634926}
{"ts":1759651440000,"o":124736,"h":124736,"l":124700.2,"c":124700.3,"v":773100,"usd":6.19881911}
{"ts":1759651500000,"o":124700.3,"h":124700.3,"l":124585.1,"c":124642.2,"v":1645200,"usd":13.1976443}
{"ts":1759651560000,"o":124642.2,"h":124669.7,"l":124641.4,"c":124656.9,"v":85000,"usd":0.6819063}
{"ts":1759651620000,"o":124656.9,"h":124719,"l":124656.9,"c":124719,"v":260500,"usd":2.08928326}
{"ts":1759651680000,"o":124719,"h":124763.2,"l":124732,"c":124732.6,"v":21800,"usd":0.17476034}
{"ts":1759651740000,"o":124732.6,"h":124779.3,"l":124751.7,"c":124779.3,"v":18800,"usd":0.15067998}
{"ts":1759651800000,"o":124779.3,"h":124821.4,"l":124761,"c":124821.4,"v":182700,"usd":1.46410073}
{"ts":1759651860000,"o":124821.4,"h":124827.4,"l":124794.6,"c":124815.4,"v":206700,"usd":1.65597154}
{"ts":1759651920000,"o":124815.4,"h":124795.3,"l":124707,"c":124707,"v":43000,"usd":0.34470633}
{"ts":1759651980000,"o":124707,"h":124740.9,"l":124708.1,"c":124736.4,"v":88600,"usd":0.71039718}
{"ts":1759652040000,"o":124736.4,"h":124735.7,"l":124700,"c":124700,"v":125700,"usd":1.00788103}
{"ts":1759652100000,"o":124700,"h":124694.5,"l":124658.6,"c":124658.8,"v":38000,"usd":0.30482258}
{"ts":1759652160000,"o":124658.8,"h":124712,"l":124643.5,"c":124712,"v":262300,"usd":2.10385089}
{"ts":1759652220000,"o":124712,"h":124718.2,"l":124692.9,"c":124703.3,"v":35900,"usd":0.28786933}
{"ts":1759652280000,"o":124703.3,"h":124700.8,"l":124683.6,"c":124700.8,"v":30200,"usd":0.24220976}
{"ts":1759652340000,"o":124700.8,"h":124700,"l":124675.6,"c":124675.6,"v":123800,"usd":0.99285304}
{"ts":1759652400000,"o":124675.6,"h":124702,"l":124675.7,"c":124683.7,"v":57200,"usd":0.45871882}
{"ts":1759652460000,"o":124683.7,"h":124742.3,"l":124658.9,"c":124742.3,"v":787600,"usd":6.31512023}
{"ts":1759652520000,"o":124742.3,"h":124734.2,"l":124734.2,"c":124734.2,"v":300,"usd":0.0024051}
{"ts":1759652580000,"o":124734.2,"h":124725.9,"l":124698.7,"c":124725.9,"v":90900,"usd":0.72885009}
{"ts":1759652640000,"o":124725.9,"h":124827.8,"l":124748.3,"c":124819.4,"v":120600,"usd":0.96649388}
{"ts":1759652700000,"o":124819.4,"h":124827.7,"l":124785.4,"c":124793.7,"v":229600,"usd":1.83946544}
{"ts":1759652760000,"o":124793.7,"h":124821.1,"l":124772.3,"c":124820.6,"v":48900,"usd":0.39179746}
{"ts":1759652820000,"o":124820.6,"h":124864.3,"l":124806.7,"c":124806.7,"v":254200,"usd":2.0360569}
{"ts":1759652880000,"o":124806.7,"h":124840.3,"l":124757.4,"c":124757.4,"v":228600,"usd":1.83180082}
{"ts":1759652940000,"o":124757.4,"h":124754.9,"l":124714.5,"c":124742.5,"v":99200,"usd":0.79532712}
{"ts":1759653000000,"o":124742.5,"h":124767.5,"l":124726.2,"c":124733.2,"v":67300,"usd":0.53952661}
{"ts":1759653060000,"o":124733.2,"h":124732.1,"l":124699.3,"c":124699.3,"v":44400,"usd":0.35600652}
{"ts":1759653120000,"o":124699.3,"h":124738.4,"l":124692.5,"c":124711.3,"v":75900,"usd":0.60857836}
{"ts":1759653180000,"o":124711.3,"h":124694.5,"l":124664.9,"c":124664.9,"v":3800,"usd":0.03047614}
{"ts":1759653240000,"o":124664.9,"h":124659.1,"l":124659,"c":124659,"v":54300,"usd":0.43558917}
{"ts":1759653300000,"o":124659,"h":124690.9,"l":124659,"c":124659,"v":742300,"usd":5.95460813}
{"ts":1759653360000,"o":124659,"h":124660.1,"l":124601.1,"c":124660,"v":285100,"usd":2.2877336}
{"ts":1759653420000,"o":124660,"h":124722.5,"l":124652.7,"c":124722.5,"v":88000,"usd":0.70590019}
{"ts":1759653480000,"o":124722.5,"h":124752.3,"l":124684.7,"c":124684.7,"v":116500,"usd":0.93394863}
{"ts":1759653540000,"o":124684.7,"h":124743.7,"l":124684.8,"c":124743.7,"v":27000,"usd":0.21649209}
{"ts":1759653600000,"o":124743.7,"h":124767.4,"l":124750.3,"c":124752.2,"v":1089300,"usd":8.7313711}
{"ts":1759653660000,"o":124752.2,"h":124752.2,"l":124746.7,"c":124746.7,"v":69700,"usd":0.55871123}
{"ts":1759653720000,"o":124746.7,"h":124712.1,"l":124674.7,"c":124696,"v":49200,"usd":0.39458148}
{"ts":1759653780000,"o":124696,"h":124696,"l":124684.2,"c":124696,"v":45400,"usd":0.36410454}
{"ts":1759653840000,"o":124696,"h":124713.4,"l":124676.5,"c":124713.4,"v":21200,"usd":0.17003432}
{"ts":1759653900000,"o":124713.4,"h":124702,"l":124700.1,"c":124700.1,"v":32200,"usd":0.25821814}
{"ts":1759653960000,"o":124700.1,"h":124680.6,"l":124640.2,"c":124670.1,"v":858000,"usd":6.88280635}
{"ts":1759654020000,"o":124670.1,"h":124674.3,"l":124615.5,"c":124615.5,"v":41200,"usd":0.33052424}
{"ts":1759654080000,"o":124615.5,"h":124617.3,"l":124585.2,"c":124597.3,"v":68100,"usd":0.54657902}
{"ts":1759654140000,"o":124597.3,"h":124675.7,"l":124596.8,"c":124675.7,"v":120000,"usd":0.96283463}
{"ts":1759654200000,"o":124675.7,"h":124680.5,"l":124675.7,"c":124675.7,"v":6400,"usd":0.05133153}
{"ts":1759654260000,"o":124675.7,"h":124671.1,"l":124606.8,"c":124655.4,"v":62700,"usd":0.5030786}
{"ts":1759654320000,"o":124655.4,"h":124666.1,"l":124659.1,"c":124659.1,"v":1500,"usd":0.01203235}
{"ts":1759654380000,"o":124659.1,"h":124659.1,"l":124631.1,"c":124631.1,"v":98200,"usd":0.78791318}
{"ts":1759654440000,"o":124631.1,"h":124712.2,"l":124658.2,"c":124712.2,"v":801900,"usd":6.43161248}
{"ts":1759654500000,"o":124712.2,"h":124712.2,"l":124700.6,"c":124709.2,"v":22400,"usd":0.17961678}
{"ts":1759654560000,"o":124709.2,"h":124719.2,"l":124642.8,"c":124642.8,"v":162200,"usd":1.30078833}
{"ts":1759654620000,"o":124642.8,"h":124643.8,"l":124638.7,"c":124643.7,"v":64700,"usd":0.51908541}
{"ts":1759654680000,"o":124643.7,"h":124638.6,"l":124605,"c":124616.1,"v":20500,"usd":0.1644942}
{"ts":1759654740000,"o":124616.1,"h":124616,"l":124605.1,"c":124611.8,"v":14900,"usd":0.11957255}
{"ts":1759654800000,"o":124611.8,"h":124627.5,"l":124607.3,"c":124607.3,"v":12800,"usd":0.10271101}
{"ts":1759654860000,"o":124607.3,"h":124619.3,"l":124605.1,"c":124605.2,"v":191700,"usd":1.53836256}
{"ts":1759654920000,"o":124605.2,"h":124634.5,"l":124594.5,"c":124594.5,"v":694800,"usd":5.57603978}
{"ts":1759654980000,"o":124594.5,"h":124608.5,"l":124569.8,"c":124608.5,"v":228100,"usd":1.83085569}
{"ts":1759655040000,"o":124608.5,"h":124674,"l":124592.1,"c":124674,"v":914800,"usd":7.33992225}
{"ts":1759655100000,"o":124674,"h":124685.3,"l":124632.1,"c":124655.1,"v":38000,"usd":0.30483487}
{"ts":1759655160000,"o":124655.1,"h":124637.2,"l":124581.8,"c":124590.8,"v":34800,"usd":0.27930922}
{"ts":1759655220000,"o":124590.8,"h":124589.2,"l":124589.1,"c":124589.1,"v":27900,"usd":0.22393656}
{"ts":1759655280000,"o":124589.1,"h":124599.9,"l":124569.9,"c":124594.5,"v":348000,"usd":2.79354405}
{"ts":1759655340000,"o":124594.5,"h":124600,"l":124590.6,"c":124594.3,"v":75600,"usd":0.60678027}
{"ts":1759655400000,"o":124594.3,"h":124588.3,"l":124570,"c":124573.2,"v":35300,"usd":0.28336428}
{"ts":1759655460000,"o":124573.2,"h":124591.6,"l":124570,"c":124591.6,"v":51300,"usd":0.41181406}
{"ts":1759655520000,"o":124591.6,"h":124570.1,"l":124528.9,"c":124540.8,"v":647500,"usd":5.19819727}
{"ts":1759655580000,"o":124540.8,"h":124559.5,"l":124542.4,"c":124548.3,"v":11100,"usd":0.08912103}
{"ts":1759655640000,"o":124548.3,"h":124559.3,"l":124466.4,"c":124486.7,"v":342200,"usd":2.74879314}
{"ts":1759655700000,"o":124486.7,"h":124486.7,"l":124403.2,"c":124403.3,"v":472800,"usd":3.80014491}
{"ts":1759655760000,"o":124403.3,"h":124460.5,"l":124333.1,"c":124382.5,"v":713400,"usd":5.73615802}
{"ts":1759655820000,"o":124382.5,"h":124467,"l":124369.8,"c":124382.2,"v":291000,"usd":2.33835569}
{"ts":1759655880000,"o":124382.2,"h":124407,"l":124337,"c":124407,"v":140800,"usd":1.13202134}
{"ts":1759655940000,"o":124407,"h":124401.6,"l":124340.4,"c":124355.8,"v":34500,"usd":0.27741111}
{"ts":1759656000000,"o":124355.8,"h":124349.7,"l":124340.6,"c":124349.7,"v":149100,"usd":1.19910208}
{"ts":1759656060000,"o":124349.7,"h":124389.9,"l":124350,"c":124350,"v":209100,"usd":1.681313}
{"ts":1759656120000,"o":124350,"h":124352.8,"l":124217.6,"c":124352.8,"v":949000,"usd":7.63424564}
{"ts":1759656180000,"o":124352.8,"h":124390,"l":124344.9,"c":124390,"v":71900,"usd":0.57816636}
{"ts":1759656240000,"o":124390,"h":124400,"l":124381.7,"c":124400,"v":207900,"usd":1.67135468}
{"ts":1759656300000,"o":124400,"h":124436.4,"l":124400,"c":124411.2,"v":45800,"usd":0.368135}
{"ts":1759656360000,"o":124411.2,"h":124434.4,"l":124365.2,"c":124414,"v":33100,"usd":0.26606217}
{"ts":1759656420000,"o":124414,"h":124405.5,"l":124360.1,"c":124364.4,"v":31500,"usd":0.25327536}
{"ts":1759656480000,"o":124364.4,"h":124378.1,"l":124360.1,"c":124362,"v":7600,"usd":0.06110852}
{"ts":1759656540000,"o":124362,"h":124364.7,"l":124300,"c":124313.9,"v":136800,"usd":1.1002365}
{"ts":1759656600000,"o":124313.9,"h":124313.9,"l":123940.3,"c":124048.1,"v":3025900,"usd":24.38420132}
{"ts":1759656660000,"o":124048.1,"h":124039.2,"l":123084.6,"c":123435.2,"v":32924200,"usd":266.72007737}
{"ts":1759656720000,"o":123435.2,"h":123732,"l":123316.6,"c":123644.2,"v":3526900,"usd":28.54715773}
{"ts":1759656780000,"o":123644.2,"h":123643.5,"l":123316.7,"c":123484.9,"v":1409300,"usd":11.4146572}
{"ts":1759656840000,"o":123484.9,"h":123672.6,"l":123506.9,"c":123557.6,"v":1065400,"usd":8.62169903}
{"ts":1759656900000,"o":123557.6,"h":123650,"l":123530.8,"c":123553.3,"v":1115600,"usd":9.02486917}
{"ts":1759656960000,"o":123553.3,"h":123672.4,"l":123553,"c":123621.8,"v":767200,"usd":6.20667213}
{"ts":1759657020000,"o":123621.8,"h":123637.7,"l":123340.1,"c":123398.3,"v":3029800,"usd":24.53662909}
{"ts":1759657080000,"o":123398.3,"h":123397.3,"l":123340.1,"c":123370.4,"v":247400,"usd":2.00550843}
{"ts":1759657140000,"o":123370.4,"h":123511.2,"l":123341.2,"c":123354.1,"v":1065000,"usd":8.62860888}
{"ts":1759657200000,"o":123354.1,"h":123384.8,"l":123130.2,"c":123303.7,"v":1528000,"usd":12.39956701}
{"ts":1759657260000,"o":123303.7,"h":123309.5,"l":123061.2,"c":123120.4,"v":1340800,"usd":10.88992273}
{"ts":1759657320000,"o":123120.4,"h":123219.9,"l":122911.8,"c":123195.1,"v":2349300,"usd":19.0962154}
{"ts":1759657380000,"o":123195.1,"h":123178,"l":123025.1,"c":123157.3,"v":599600,"usd":4.86990163}
{"ts":1759657440000,"o":123157.3,"h":123278,"l":123063.1,"c":123171.2,"v":1577400,"usd":12.80692214}
{"ts":1759657500000,"o":123171.2,"h":123142.8,"l":122875,"c":122997.3,"v":3767400,"usd":30.6306329}
{"ts":1759657560000,"o":122997.3,"h":123062,"l":122783.8,"c":123062,"v":684300,"usd":5.56701349}
{"ts":1759657620000,"o":123062,"h":123069.9,"l":122868.8,"c":123069.9,"v":2250400,"usd":18.3048795}
{"ts":1759657680000,"o":123069.9,"h":123139.7,"l":122946.6,"c":122946.7,"v":1331900,"usd":10.8241498}
{"ts":1759657740000,"o":122946.7,"h":123147.5,"l":122967.8,"c":123090,"v":2827900,"usd":22.97174336}
{"ts":1759657800000,"o":123090,"h":123249,"l":123073.4,"c":123210,"v":826900,"usd":6.71232863}
{"ts":1759657860000,"o":123210,"h":123242.9,"l":123190.1,"c":123222.8,"v":160400,"usd":1.30170533}
{"ts":1759657920000,"o":123222.8,"h":123256.7,"l":123106.2,"c":123106.3,"v":252500,"usd":2.04917692}
{"ts":1759657980000,"o":123106.3,"h":123183.1,"l":123030,"c":123030,"v":2922800,"usd":23.7376954}
{"ts":1759658040000,"o":123030,"h":123160,"l":123005.5,"c":123155.9,"v":833300,"usd":6.76935469}
{"ts":1759658100000,"o":123155.9,"h":123200,"l":123138.2,"c":123173.1,"v":270700,"usd":2.19760385}
{"ts":1759658160000,"o":123173.1,"h":123230.4,"l":123125.5,"c":123125.5,"v":358100,"usd":2.9067233}
{"ts":1759658220000,"o":123125.5,"h":123206.1,"l":123141.2,"c":123206.1,"v":120600,"usd":0.97913898}
{"ts":1759658280000,"o":123206.1,"h":123225.2,"l":123078.6,"c":123117.7,"v":164000,"usd":1.33207804}
{"ts":1759658340000,"o":123117.7,"h":123171.3,"l":123000,"c":123030.7,"v":1459500,"usd":11.85326304}
{"ts":1759658400000,"o":123030.7,"h":123070,"l":123003.5,"c":123019.7,"v":113300,"usd":0.92086594}
{"ts":1759658460000,"o":123019.7,"h":123103.7,"l":122979,"c":122992.1,"v":322800,"usd":2.6233802}
{"ts":1759658520000,"o":122992.1,"h":123024.2,"l":122910.1,"c":122918.3,"v":405100,"usd":3.29470792}
{"ts":1759658580000,"o":122918.3,"h":122949.9,"l":122860.1,"c":122908.6,"v":347400,"usd":2.8266439}
{"ts":1759658640000,"o":122908.6,"h":122924.7,"l":122706.9,"c":122706.9,"v":2614600,"usd":21.29318293}
{"ts":1759658700000,"o":122706.9,"h":122781.6,"l":122600.6,"c":122665,"v":1603000,"usd":13.06319643}
{"ts":1759658760000,"o":122665,"h":122856.1,"l":122655.5,"c":122848.8,"v":732200,"usd":5.9639775}
{"ts":1759658820000,"o":122848.8,"h":122859.9,"l":122750.1,"c":122782,"v":394700,"usd":3.21332911}
{"ts":1759658880000,"o":122782,"h":122777.7,"l":122700,"c":122730,"v":288600,"usd":2.3512886}
{"ts":1759658940000,"o":122730,"h":122750,"l":122635.1,"c":122640.9,"v":64000,"usd":0.5216826}
{"ts":1759659000000,"o":122640.9,"h":122707.1,"l":122635.5,"c":122700.8,"v":209900,"usd":1.71118568}
{"ts":1759659060000,"o":122700.8,"h":122690.4,"l":122568,"c":122650,"v":1011100,"usd":8.24696786}
{"ts":1759659120000,"o":122650,"h":122831.1,"l":122526.2,"c":122831,"v":1080700,"usd":8.81017184}
{"ts":1759659180000,"o":122831,"h":122900,"l":122679,"c":122900,"v":416100,"usd":3.38848161}
{"ts":1759659240000,"o":122900,"h":122920,"l":122850,"c":122850.9,"v":147400,"usd":1.19958277}
{"ts":1759659300000,"o":122850.9,"h":122884.7,"l":122805.2,"c":122872,"v":148900,"usd":1.21203363}
{"ts":1759659360000,"o":122872,"h":122894.2,"l":122800.9,"c":122887.4,"v":284900,"usd":2.31912741}
{"ts":1759659420000,"o":122887.4,"h":122949.9,"l":122868.3,"c":122949.9,"v":230100,"usd":1.87205021}
{"ts":1759659480000,"o":122949.9,"h":122990.2,"l":122914,"c":122985,"v":90200,"usd":0.73364041}
{"ts":1759659540000,"o":122985,"h":123045,"l":122953.7,"c":122975.5,"v":785000,"usd":6.38080237}
{"ts":1759659600000,"o":122975.5,"h":122977.2,"l":122940.2,"c":122975,"v":154900,"usd":1.25980866}
{"ts":1759659660000,"o":122975,"h":123150,"l":122959.4,"c":123128.4,"v":648300,"usd":5.26817688}
{"ts":1759659720000,"o":123128.4,"h":123140.7,"l":123050,"c":123089.4,"v":586800,"usd":4.76770565}
{"ts":1759659780000,"o":123089.4,"h":123114.4,"l":123007.2,"c":123036.8,"v":38200,"usd":0.310449}
{"ts":1759659840000,"o":123036.8,"h":123054.5,"l":122990,"c":123008.2,"v":122500,"usd":0.99582645}
{"ts":1759659900000,"o":123008.2,"h":123072.5,"l":122989.2,"c":123052.1,"v":333600,"usd":2.71158206}
{"ts":1759659960000,"o":123052.1,"h":123052,"l":122965.1,"c":122977.9,"v":1439400,"usd":11.70048905}
{"ts":1759660020000,"o":122977.9,"h":123014.4,"l":122999.4,"c":123014.4,"v":170500,"usd":1.38615679}
{"ts":1759660080000,"o":123014.4,"h":123038.8,"l":123000.8,"c":123038.8,"v":52700,"usd":0.42840643}
{"ts":1759660140000,"o":123038.8,"h":123061.1,"l":122997.5,"c":123029.3,"v":51300,"usd":0.41693717}
{"ts":1759660200000,"o":123029.3,"h":123029.3,"l":122991.7,"c":123027.9,"v":35900,"usd":0.29182361}
{"ts":1759660260000,"o":123027.9,"h":123032.8,"l":122971.7,"c":122971.7,"v":876200,"usd":7.12195839}
{"ts":1759660320000,"o":122971.7,"h":122976.4,"l":122931,"c":122967.5,"v":266600,"usd":2.16819561}
{"ts":1759660380000,"o":122967.5,"h":122989.9,"l":122888.7,"c":122909.2,"v":201400,"usd":1.63841401}
{"ts":1759660440000,"o":122909.2,"h":122919.7,"l":122833.7,"c":122900,"v":271500,"usd":2.20964274}
{"ts":1759660500000,"o":122900,"h":122899.9,"l":122713.5,"c":122724.1,"v":582000,"usd":4.74057878}
{"ts":1759660560000,"o":122724.1,"h":122770,"l":122672.5,"c":122770,"v":222800,"usd":1.81557939}
{"ts":1759660620000,"o":122770,"h":122894.4,"l":122769.4,"c":122888.3,"v":275500,"usd":2.24301523}
{"ts":1759660680000,"o":122888.3,"h":122870.2,"l":122790,"c":122819.9,"v":1320000,"usd":10.74342923}
{"ts":1759660740000,"o":122819.9,"h":122839.9,"l":122820.1,"c":122820.1,"v":14400,"usd":0.11723682}
{"ts":1759660800000,"o":122820.1,"h":122846.2,"l":122820.1,"c":122833.3,"v":72700,"usd":0.59184084}
{"ts":1759660860000,"o":122833.3,"h":122895.7,"l":122827.7,"c":122827.7,"v":143200,"usd":1.16553609}
{"ts":1759660920000,"o":122827.7,"h":122862,"l":122822.7,"c":122825.6,"v":20500,"usd":0.166881}
{"ts":1759660980000,"o":122825.6,"h":122859.3,"l":122832.5,"c":122859.3,"v":35800,"usd":0.29141929}
{"ts":1759661040000,"o":122859.3,"h":122874.4,"l":122832.6,"c":122874.4,"v":59800,"usd":0.48674855}
{"ts":1759661100000,"o":122874.4,"h":122872.7,"l":122840.5,"c":122840.5,"v":63200,"usd":0.5143881}
{"ts":1759661160000,"o":122840.5,"h":122979.2,"l":122840.6,"c":122979.2,"v":181900,"usd":1.47990847}
{"ts":1759661220000,"o":122979.2,"h":123017.8,"l":122950.3,"c":122950.3,"v":161300,"usd":1.3113168}
{"ts":1759661280000,"o":122950.3,"h":122953.3,"l":122910.2,"c":122948.4,"v":172200,"usd":1.40076365}
{"ts":1759661340000,"o":122948.4,"h":123038,"l":122959.2,"c":123038,"v":415400,"usd":3.37780508}
{"ts":1759661400000,"o":123038,"h":123110.9,"l":123038,"c":123069.8,"v":135400,"usd":1.10006771}
{"ts":1759661460000,"o":123069.8,"h":123111,"l":123069.8,"c":123096.3,"v":58800,"usd":0.47769322}
{"ts":1759661520000,"o":123096.3,"h":123098.5,"l":123060,"c":123060.2,"v":153500,"usd":1.24708167}
{"ts":1759661580000,"o":123060.2,"h":123073.9,"l":123002.4,"c":123017.2,"v":20200,"usd":0.1641776}
{"ts":1759661640000,"o":123017.2,"h":123023.2,"l":122970.1,"c":122992.9,"v":63400,"usd":0.5154691}
{"ts":1759661700000,"o":122992.9,"h":123031.3,"l":122972.1,"c":123031.3,"v":130900,"usd":1.06421959}
{"ts":1759661760000,"o":123031.3,"h":123155.2,"l":123033.2,"c":123105.7,"v":148200,"usd":1.20371571}
{"ts":1759661820000,"o":123105.7,"h":123149.8,"l":123080.5,"c":123080.9,"v":443100,"usd":3.59880094}
{"ts":1759661880000,"o":123080.9,"h":123130.5,"l":123068.9,"c":123090,"v":62800,"usd":0.51011431}
{"ts":1759661940000,"o":123090,"h":123103.8,"l":123073,"c":123080,"v":54100,"usd":0.4395129}
{"ts":1759662000000,"o":123080,"h":123080.1,"l":123037.7,"c":123047.9,"v":82000,"usd":0.66636143}
{"ts":1759662060000,"o":123047.9,"h":123070.7,"l":123016.3,"c":123066.8,"v":233900,"usd":1.90106621}
{"ts":1759662120000,"o":123066.8,"h":123152.4,"l":123079.9,"c":123152.4,"v":245400,"usd":1.99306915}
{"ts":1759662180000,"o":123152.4,"h":123215.7,"l":123154.7,"c":123208.9,"v":218100,"usd":1.77036999}
{"ts":1759662240000,"o":123208.9,"h":123279.9,"l":123208.9,"c":123277.4,"v":1308500,"usd":10.61632251}
{"ts":1759662300000,"o":123277.4,"h":123277.4,"l":123149.3,"c":123187.9,"v":387400,"usd":3.1434532}
{"ts":1759662360000,"o":123187.9,"h":123179.3,"l":123122.9,"c":123129.3,"v":35800,"usd":0.29070875}
{"ts":1759662420000,"o":123129.3,"h":123139.9,"l":123044.4,"c":123126.9,"v":381900,"usd":3.10243254}
{"ts":1759662480000,"o":123126.9,"h":123139.9,"l":123082.9,"c":123088.5,"v":22400,"usd":0.18196343}
{"ts":1759662540000,"o":123088.5,"h":123120.3,"l":123052,"c":123081.2,"v":210300,"usd":1.70855958}
{"ts":1759662600000,"o":123081.2,"h":123087.4,"l":122935,"c":123000,"v":305800,"usd":2.48659557}
{"ts":1759662660000,"o":123000,"h":123076,"l":122980.1,"c":123076,"v":277600,"usd":2.25657352}
{"ts":1759662720000,"o":123076,"h":123088,"l":123040.1,"c":123057.6,"v":262400,"usd":2.13200766}
{"ts":1759662780000,"o":123057.6,"h":123061.1,"l":123010.1,"c":123031.6,"v":197200,"usd":1.60280057}
{"ts":1759662840000,"o":123031.6,"h":123020.1,"l":122928.2,"c":122962.5,"v":1019100,"usd":8.28827029}
{"ts":1759662900000,"o":122962.5,"h":122991.3,"l":122849.7,"c":122900,"v":611600,"usd":4.97627507}
{"ts":1759662960000,"o":122900,"h":122961.6,"l":122892.5,"c":122947,"v":322000,"usd":2.6195628}
{"ts":1759663020000,"o":122947,"h":123017.2,"l":122932.9,"c":123011.3,"v":562700,"usd":4.57607735}
{"ts":1759663080000,"o":123011.3,"h":123036.7,"l":122952.2,"c":123036.6,"v":291600,"usd":2.37071967}
{"ts":1759663140000,"o":123036.6,"h":123060,"l":123022.7,"c":123060,"v":112200,"usd":0.91182641}
{"ts":1759663200000,"o":123060,"h":123080,"l":123048.5,"c":123048.5,"v":142900,"usd":1.16123232}
{"ts":1759663260000,"o":123048.5,"h":123087.4,"l":123031.6,"c":123087.4,"v":307600,"usd":2.49968589}
{"ts":1759663320000,"o":123087.4,"h":123157.8,"l":123087.4,"c":123157.8,"v":273000,"usd":2.21747875}
{"ts":1759663380000,"o":123157.8,"h":123229.9,"l":123157.8,"c":123218.1,"v":61100,"usd":0.49597344}
{"ts":1759663440000,"o":123218.1,"h":123254.5,"l":123218.1,"c":123246,"v":48300,"usd":0.39192783}
{"ts":1759663500000,"o":123246,"h":123334.8,"l":123181,"c":123320.8,"v":1315100,"usd":10.66813309}
{"ts":1759663560000,"o":123320.8,"h":123375.6,"l":123312.6,"c":123357.5,"v":364000,"usd":2.95106643}
{"ts":1759663620000,"o":123357.5,"h":123472,"l":123357.6,"c":123442.9,"v":198300,"usd":1.60642919}
{"ts":1759663680000,"o":123442.9,"h":123433.7,"l":123402.3,"c":123417.2,"v":194100,"usd":1.57257669}
{"ts":1759663740000,"o":123417.2,"h":123420.8,"l":123348.2,"c":123378.4,"v":341400,"usd":2.76694928}
{"ts":1759663800000,"o":123378.4,"h":123419.9,"l":123345.4,"c":123390.6,"v":58800,"usd":0.47663961}
{"ts":1759663860000,"o":123390.6,"h":123380,"l":123325,"c":123326.5,"v":30000,"usd":0.24321255}
{"ts":1759663920000,"o":123326.5,"h":123343.1,"l":123310,"c":123343.1,"v":68600,"usd":0.55621538}
{"ts":1759663980000,"o":123343.1,"h":123349.9,"l":123276.3,"c":123315.7,"v":197900,"usd":1.60480522}
{"ts":1759664040000,"o":123315.7,"h":123341.9,"l":123270,"c":123282.1,"v":212700,"usd":1.72519161}
{"ts":1759664100000,"o":123282.1,"h":123282.2,"l":123210.2,"c":123259.2,"v":312500,"usd":2.53578129}
{"ts":1759664160000,"o":123259.2,"h":123272.2,"l":123234.8,"c":123234.8,"v":6100,"usd":0.04949248}
{"ts":1759664220000,"o":123234.8,"h":123230.1,"l":123170.4,"c":123220,"v":92300,"usd":0.74921352}
{"ts":1759664280000,"o":123220,"h":123309.9,"l":123219.9,"c":123285.1,"v":53600,"usd":0.43482923}
{"ts":1759664340000,"o":123285.1,"h":123310,"l":123270.8,"c":123310,"v":16400,"usd":0.13301887}
{"ts":1759664400000,"o":123310,"h":123324.6,"l":123270,"c":123270,"v":80700,"usd":0.65458827}
{"ts":1759664460000,"o":123270,"h":123289.9,"l":123260.1,"c":123270.2,"v":86700,"usd":0.70330748}
{"ts":1759664520000,"o":123270.2,"h":123345,"l":123285.9,"c":123338.7,"v":56600,"usd":0.45893423}
{"ts":1759664580000,"o":123338.7,"h":123350,"l":123320.5,"c":123350,"v":15700,"usd":0.12729605}
{"ts":1759664640000,"o":123350,"h":123357.8,"l":123329.5,"c":123329.5,"v":25500,"usd":0.20675153}
{"ts":1759664700000,"o":123329.5,"h":123378.6,"l":123339.8,"c":123376.5,"v":57100,"usd":0.46282752}
{"ts":1759664760000,"o":123376.5,"h":123382.8,"l":123360.1,"c":123382.8,"v":55800,"usd":0.45227606}
{"ts":1759664820000,"o":123382.8,"h":123412.6,"l":123388.8,"c":123394.5,"v":71700,"usd":0.58103371}
{"ts":1759664880000,"o":123394.5,"h":123415.1,"l":123380.1,"c":123385,"v":222300,"usd":1.80162398}
{"ts":1759664940000,"o":123385,"h":123385.1,"l":123373.5,"c":123380,"v":35000,"usd":0.28367091}
{"ts":1759665000000,"o":123380,"h":123432,"l":123385.2,"c":123415.7,"v":16200,"usd":0.13126395}
{"ts":1759665060000,"o":123415.7,"h":123400,"l":123399.9,"c":123399.9,"v":13600,"usd":0.11021032}
{"ts":1759665120000,"o":123399.9,"h":123471,"l":123382.8,"c":123471,"v":132200,"usd":1.0710885}
{"ts":1759665180000,"o":123471,"h":123519.9,"l":123407.7,"c":123440.5,"v":414800,"usd":3.35921681}
{"ts":1759665240000,"o":123440.5,"h":123490.2,"l":123441.9,"c":123490.2,"v":79200,"usd":0.64141496}
{"ts":1759665300000,"o":123490.2,"h":123520.1,"l":123472,"c":123509.1,"v":127200,"usd":1.03002269}
{"ts":1759665360000,"o":123509.1,"h":123515.9,"l":123482.3,"c":123486.8,"v":147900,"usd":1.19749433}
{"ts":1759665420000,"o":123486.8,"h":123559.9,"l":123493.6,"c":123559.9,"v":110600,"usd":0.89530025}
{"ts":1759665480000,"o":123559.9,"h":123553.7,"l":123491.6,"c":123491.6,"v":67300,"usd":0.54485374}
{"ts":1759665540000,"o":123491.6,"h":123521.8,"l":123480.1,"c":123521.8,"v":201600,"usd":1.63252649}
{"ts":1759665600000,"o":123521.8,"h":123512.2,"l":123483.9,"c":123492.9,"v":31500,"usd":0.25506856}
{"ts":1759665660000,"o":123492.9,"h":123480,"l":123300,"c":123350,"v":2870400,"usd":23.26975568}
{"ts":1759665720000,"o":123350,"h":123336,"l":123236.5,"c":123243.9,"v":587300,"usd":4.76417034}
{"ts":1759665780000,"o":123243.9,"h":123263.9,"l":123170.6,"c":123246,"v":222500,"usd":1.80578827}
{"ts":1759665840000,"o":123246,"h":123230.8,"l":123150.1,"c":123200,"v":261500,"usd":2.12298927}
{"ts":1759665900000,"o":123200,"h":123227.9,"l":123150,"c":123150,"v":172000,"usd":1.39597322}
{"ts":1759665960000,"o":123150,"h":123180,"l":123137.6,"c":123180,"v":140200,"usd":1.13845164}
{"ts":1759666020000,"o":123180,"h":123179.9,"l":123130,"c":123130,"v":98600,"usd":0.80064573}
{"ts":1759666080000,"o":123130,"h":123134.4,"l":123080.3,"c":123088.1,"v":254500,"usd":2.067531}
{"ts":1759666140000,"o":123088.1,"h":123116.4,"l":123017.6,"c":123039,"v":256600,"usd":2.08493897}
{"ts":1759666200000,"o":123039,"h":123054.6,"l":122957.4,"c":123047.9,"v":256200,"usd":2.0828931}
{"ts":1759666260000,"o":123047.9,"h":123048.1,"l":123020,"c":123048,"v":208400,"usd":1.69371693}
{"ts":1759666320000,"o":123048,"h":123148.7,"l":123010,"c":123142.6,"v":143500,"usd":1.16569991}
{"ts":1759666380000,"o":123142.6,"h":123152.1,"l":123087.2,"c":123120,"v":127200,"usd":1.03327233}
{"ts":1759666440000,"o":123120,"h":123175.2,"l":123130,"c":123160.1,"v":19900,"usd":0.16157278}
{"ts":1759666500000,"o":123160.1,"h":123182.9,"l":123160.1,"c":123182.9,"v":36400,"usd":0.29552883}
{"ts":1759666560000,"o":123182.9,"h":123171.1,"l":123166.3,"c":123166.3,"v":10400,"usd":0.08443751}
{"ts":1759666620000,"o":123166.3,"h":123160,"l":123100,"c":123120,"v":50800,"usd":0.41263734}
{"ts":1759666680000,"o":123120,"h":123160,"l":123090.1,"c":123160,"v":39900,"usd":0.32402893}
{"ts":1759666740000,"o":123160,"h":123168.3,"l":123140,"c":123150,"v":99200,"usd":0.80552744}
{"ts":1759666800000,"o":123150,"h":123298.9,"l":123130.1,"c":123266.5,"v":165000,"usd":1.33927633}
{"ts":1759666860000,"o":123266.5,"h":123306.2,"l":123206.1,"c":123260,"v":129900,"usd":1.053664}
{"ts":1759666920000,"o":123260,"h":123275.5,"l":123230.3,"c":123263.2,"v":130900,"usd":1.06191766}
{"ts":1759666980000,"o":123263.2,"h":123279.9,"l":123240.1,"c":123240.1,"v":476100,"usd":3.8627585}
{"ts":1759667040000,"o":123240.1,"h":123240,"l":123230,"c":123230,"v":10100,"usd":0.08195469}
{"ts":1759667100000,"o":123230,"h":123240,"l":123210,"c":123240,"v":191300,"usd":1.55250109}
{"ts":1759667160000,"o":123240,"h":123246.1,"l":123227.8,"c":123246,"v":85000,"usd":0.68967433}
{"ts":1759667220000,"o":123246,"h":123239.8,"l":123174.9,"c":123174.9,"v":386200,"usd":3.13425093}
{"ts":1759667280000,"o":123174.9,"h":123199.4,"l":123146.1,"c":123199.3,"v":124700,"usd":1.01259681}
{"ts":1759667340000,"o":123199.3,"h":123180,"l":123146,"c":123146.1,"v":4900,"usd":0.03978641}
{"ts":1759667400000,"o":123146.1,"h":123143.6,"l":123143.5,"c":123143.5,"v":50800,"usd":0.41252648}
{"ts":1759667460000,"o":123143.5,"h":123158.3,"l":123140.1,"c":123158.3,"v":98800,"usd":0.80233468}
{"ts":1759667520000,"o":123158.3,"h":123176.9,"l":123158.4,"c":123162.4,"v":49000,"usd":0.39785965}
{"ts":1759667580000,"o":123162.4,"h":123213.5,"l":123169.2,"c":123175.3,"v":144300,"usd":1.17150933}
{"ts":1759667640000,"o":123175.3,"h":123206.6,"l":123140.1,"c":123161,"v":102600,"usd":0.83306069}
{"ts":1759667700000,"o":123161,"h":123163.3,"l":123144.9,"c":123163.3,"v":79500,"usd":0.64557653}
{"ts":1759667760000,"o":123163.3,"h":123169.4,"l":123145.3,"c":123169.4,"v":2800,"usd":0.02273392}
{"ts":1759667820000,"o":123169.4,"h":123200,"l":123169.4,"c":123200,"v":77500,"usd":0.62919445}
{"ts":1759667880000,"o":123200,"h":123180,"l":123132.7,"c":123170.2,"v":228900,"usd":1.85894364}
{"ts":1759667940000,"o":123170.2,"h":123160,"l":123078.3,"c":123097.4,"v":259600,"usd":2.10845658}
{"ts":1759668000000,"o":123097.4,"h":123080,"l":123000.1,"c":123012,"v":555100,"usd":4.5118266}
{"ts":1759668060000,"o":123012,"h":123028.9,"l":123000.1,"c":123028.9,"v":148500,"usd":1.20722867}
{"ts":1759668120000,"o":123028.9,"h":123109.1,"l":123030,"c":123097.8,"v":115000,"usd":0.93437662}
{"ts":1759668180000,"o":123097.8,"h":123079.3,"l":123060,"c":123060,"v":8300,"usd":0.06743808}
{"ts":1759668240000,"o":123060,"h":123089.1,"l":123050.1,"c":123089.1,"v":66900,"usd":0.54367062}
{"ts":1759668300000,"o":123089.1,"h":123115.8,"l":123098.3,"c":123100,"v":9200,"usd":0.07473014}
{"ts":1759668360000,"o":123100,"h":123106.8,"l":123080.1,"c":123106.7,"v":22000,"usd":0.17874346}
{"ts":1759668420000,"o":123106.7,"h":123116.4,"l":123099.1,"c":123116.3,"v":34600,"usd":0.28107222}
{"ts":1759668480000,"o":123116.3,"h":123135.2,"l":123097.5,"c":123099.9,"v":30000,"usd":0.24366948}
{"ts":1759668540000,"o":123099.9,"h":123170,"l":123099.9,"c":123157.9,"v":58500,"usd":0.47509571}
{"ts":1759668600000,"o":123157.9,"h":123199.9,"l":123176,"c":123199.3,"v":4400,"usd":0.03571936}
{"ts":1759668660000,"o":123199.3,"h":123250,"l":123199.3,"c":123250,"v":39200,"usd":0.31817046}
{"ts":1759668720000,"o":123250,"h":123281.4,"l":123241.7,"c":123256.5,"v":1101100,"usd":8.93166216}
{"ts":1759668780000,"o":123256.5,"h":123243.5,"l":123243.4,"c":123243.5,"v":1100,"usd":0.0089254}
{"ts":1759668840000,"o":123243.5,"h":123244,"l":123240.1,"c":123244,"v":250500,"usd":2.03257707}
{"ts":1759668900000,"o":123244,"h":123240.1,"l":123184,"c":123185.6,"v":24300,"usd":0.19725166}
{"ts":1759668960000,"o":123185.6,"h":123203.9,"l":123180.7,"c":123180.7,"v":104000,"usd":0.84415484}
{"ts":1759669020000,"o":123180.7,"h":123231.2,"l":123180.7,"c":123231.2,"v":189600,"usd":1.53871782}
{"ts":1759669080000,"o":123231.2,"h":123231.2,"l":123200,"c":123200,"v":39000,"usd":0.31649459}
{"ts":1759669140000,"o":123200,"h":123189.7,"l":123140,"c":123140,"v":22900,"usd":0.18592419}
{"ts":1759669200000,"o":123140,"h":123133.6,"l":123103.9,"c":123122.6,"v":148900,"usd":1.20952301}
{"ts":1759669260000,"o":123122.6,"h":123139.9,"l":123100,"c":123100,"v":116800,"usd":0.9485521}
{"ts":1759669320000,"o":123100,"h":123144.8,"l":123090,"c":123143.8,"v":21500,"usd":0.17464163}
{"ts":1759669380000,"o":123143.8,"h":123160,"l":123130.8,"c":123160,"v":91800,"usd":0.74554048}
{"ts":1759669440000,"o":123160,"h":123228.6,"l":123171.7,"c":123228.6,"v":91900,"usd":0.74587027}
{"ts":1759669500000,"o":123228.6,"h":123240,"l":123207.3,"c":123222.2,"v":16100,"usd":0.13065214}
{"ts":1759669560000,"o":123222.2,"h":123251.3,"l":123212.9,"c":123228.9,"v":59700,"usd":0.48444294}
{"ts":1759669620000,"o":123228.9,"h":123237.7,"l":123190.1,"c":123198.4,"v":80400,"usd":0.65263386}
{"ts":1759669680000,"o":123198.4,"h":123215.8,"l":123182,"c":123202.8,"v":39200,"usd":0.3182}
{"ts":1759669740000,"o":123202.8,"h":123244.8,"l":123215.8,"c":123236.3,"v":145900,"usd":1.18390816}
{"ts":1759669800000,"o":123236.3,"h":123261.4,"l":123236.3,"c":123250.1,"v":118700,"usd":0.9630099}
{"ts":1759669860000,"o":123250.1,"h":123275,"l":123250,"c":123275,"v":149700,"usd":1.21453835}
{"ts":1759669920000,"o":123275,"h":123270.9,"l":123252.6,"c":123252.6,"v":31900,"usd":0.25878542}
{"ts":1759669980000,"o":123252.6,"h":123320.1,"l":123247.3,"c":123320.1,"v":429500,"usd":3.4833394}
{"ts":1759670040000,"o":123320.1,"h":123341.3,"l":123301.1,"c":123333.5,"v":281000,"usd":2.27849975}
{"ts":1759670100000,"o":123333.5,"h":123313,"l":123271.9,"c":123272,"v":50400,"usd":0.40877299}
{"ts":1759670160000,"o":123272,"h":123273.7,"l":123240,"c":123260.8,"v":301100,"usd":2.4428366}
{"ts":1759670220000,"o":123260.8,"h":123260.8,"l":123242.5,"c":123242.5,"v":76600,"usd":0.62153336}
{"ts":1759670280000,"o":123242.5,"h":123250.7,"l":123249,"c":123250.7,"v":2500,"usd":0.02028401}
{"ts":1759670340000,"o":123250.7,"h":123295,"l":123250.7,"c":123295,"v":62300,"usd":0.50541611}
{"ts":1759670400000,"o":123295,"h":123295,"l":123243.1,"c":123268.9,"v":75800,"usd":0.61495333}
{"ts":1759670460000,"o":123268.9,"h":123293.2,"l":123260.1,"c":123260.1,"v":124300,"usd":1.00834911}
{"ts":1759670520000,"o":123260.1,"h":123260,"l":123260,"c":123260,"v":4700,"usd":0.03813063}
{"ts":1759670580000,"o":123260,"h":123260.1,"l":123250.1,"c":123260.1,"v":42100,"usd":0.34158194}
{"ts":1759670640000,"o":123260.1,"h":123250,"l":123184.4,"c":123231.2,"v":417100,"usd":3.38507432}
{"ts":1759670700000,"o":123231.2,"h":123290.5,"l":123205.9,"c":123290.5,"v":558100,"usd":4.52817711}
{"ts":1759670760000,"o":123290.5,"h":123325.7,"l":123294.1,"c":123308.9,"v":36600,"usd":0.29680267}
{"ts":1759670820000,"o":123308.9,"h":123339.9,"l":123291.9,"c":123300.1,"v":597200,"usd":4.84239299}
{"ts":1759670880000,"o":123300.1,"h":123318.4,"l":123300.1,"c":123302.8,"v":37700,"usd":0.30575516}
{"ts":1759670940000,"o":123302.8,"h":123340,"l":123302,"c":123328.9,"v":139100,"usd":1.1280319}
{"ts":1759671000000,"o":123328.9,"h":123339.9,"l":123312,"c":123312,"v":44600,"usd":0.36162701}
{"ts":1759671060000,"o":123312,"h":123312,"l":123292,"c":123292,"v":198100,"usd":1.60653082}
{"ts":1759671120000,"o":123292,"h":123292,"l":123247.5,"c":123263.9,"v":148400,"usd":1.20385535}
{"ts":1759671180000,"o":123263.9,"h":123263.8,"l":123247.5,"c":123247.5,"v":17800,"usd":0.14441133}
{"ts":1759671240000,"o":123247.5,"h":123265.9,"l":123230,"c":123249,"v":151800,"usd":1.23170223}
{"ts":1759671300000,"o":123249,"h":123324.1,"l":123227.6,"c":123305.3,"v":402900,"usd":3.26865268}
{"ts":1759671360000,"o":123305.3,"h":123305.3,"l":123294.7,"c":123300,"v":282800,"usd":2.29360401}
{"ts":1759671420000,"o":123300,"h":123306,"l":123287.1,"c":123306,"v":123000,"usd":0.99761805}
{"ts":1759671480000,"o":123306,"h":123375,"l":123308,"c":123374.1,"v":117700,"usd":0.95420123}
{"ts":1759671540000,"o":123374.1,"h":123377,"l":123355,"c":123366,"v":1261600,"usd":10.22578568}
{"ts":1759671600000,"o":123366,"h":123365.1,"l":123355,"c":123361,"v":100200,"usd":0.81225133}
{"ts":1759671660000,"o":123361,"h":123365,"l":123326.9,"c":123342.1,"v":1277300,"usd":10.35484099}
{"ts":1759671720000,"o":123342.1,"h":123342,"l":123325,"c":123325,"v":56000,"usd":0.45405494}
{"ts":1759671780000,"o":123325,"h":123342.6,"l":123323,"c":123323,"v":39800,"usd":0.32270938}
{"ts":1759671840000,"o":123323,"h":123323,"l":123281.3,"c":123292,"v":288300,"usd":2.33821821}
{"ts":1759671900000,"o":123292,"h":123293,"l":123253.8,"c":123293,"v":323900,"usd":2.62736301}
{"ts":1759671960000,"o":123293,"h":123292,"l":123280,"c":123290,"v":75200,"usd":0.60996987}
{"ts":1759672020000,"o":123290,"h":123288.1,"l":123250.1,"c":123250.1,"v":28900,"usd":0.23444899}
{"ts":1759672080000,"o":123250.1,"h":123265,"l":123240.5,"c":123265,"v":141300,"usd":1.14650463}
{"ts":1759672140000,"o":123265,"h":123279,"l":123259,"c":123259.8,"v":84600,"usd":0.68627646}
{"ts":1759672200000,"o":123259.8,"h":123289.9,"l":123253.9,"c":123253.9,"v":182800,"usd":1.48276937}
{"ts":1759672260000,"o":123253.9,"h":123253.1,"l":123253,"c":123253.1,"v":2000,"usd":0.0162268}
{"ts":1759672320000,"o":123253.1,"h":123253.1,"l":123249.1,"c":123249.1,"v":11100,"usd":0.09005914}
{"ts":1759672380000,"o":123249.1,"h":123249,"l":123158,"c":123169.9,"v":192600,"usd":1.56335485}
{"ts":1759672440000,"o":123169.9,"h":123163.4,"l":123131,"c":123148,"v":37900,"usd":0.30774476}
{"ts":1759672500000,"o":123148,"h":123140,"l":123110,"c":123140,"v":65900,"usd":0.53524512}
{"ts":1759672560000,"o":123140,"h":123189.9,"l":123140,"c":123189.8,"v":134800,"usd":1.094535}
{"ts":1759672620000,"o":123189.8,"h":123189,"l":123139.1,"c":123169,"v":33200,"usd":0.26954662}
{"ts":1759672680000,"o":123169,"h":123186.7,"l":123150.1,"c":123183,"v":114500,"usd":0.92960386}
{"ts":1759672740000,"o":123183,"h":123176.2,"l":123172,"c":123172,"v":23100,"usd":0.18753755}
{"ts":1759672800000,"o":123172,"h":123188,"l":123170.1,"c":123188,"v":25000,"usd":0.20295172}
{"ts":1759672860000,"o":123188,"h":123267.2,"l":123189,"c":123250,"v":71300,"usd":0.57851807}
{"ts":1759672920000,"o":123250,"h":123280,"l":123250,"c":123276.3,"v":18200,"usd":0.14764923}
{"ts":1759672980000,"o":123276.3,"h":123341,"l":123267,"c":123280,"v":360400,"usd":2.92289128}
{"ts":1759673040000,"o":123280,"h":123315,"l":123280,"c":123294.1,"v":43900,"usd":0.35604844}
{"ts":1759673100000,"o":123294.1,"h":123294.9,"l":123284,"c":123287.9,"v":29300,"usd":0.23765361}
{"ts":1759673160000,"o":123287.9,"h":123307.1,"l":123288,"c":123307.1,"v":35100,"usd":0.28467999}
{"ts":1759673220000,"o":123307.1,"h":123301.9,"l":123263,"c":123277.9,"v":148100,"usd":1.20135794}
{"ts":1759673280000,"o":123277.9,"h":123297,"l":123283.2,"c":123293.1,"v":2400,"usd":0.01946654}
{"ts":1759673340000,"o":123293.1,"h":123319.1,"l":123293.1,"c":123314.2,"v":30700,"usd":0.24895882}
{"ts":1759673400000,"o":123314.2,"h":123319.9,"l":123308.1,"c":123319.9,"v":4600,"usd":0.037303}
{"ts":1759673460000,"o":123319.9,"h":123328.2,"l":123295.1,"c":123328.2,"v":63300,"usd":0.51334721}
{"ts":1759673520000,"o":123328.2,"h":123367,"l":123334.4,"c":123367,"v":46700,"usd":0.37857836}
{"ts":1759673580000,"o":123367,"h":123367,"l":123349.3,"c":123366.9,"v":51200,"usd":0.41504035}
{"ts":1759673640000,"o":123366.9,"h":123366,"l":123312.1,"c":123315.2,"v":1323100,"usd":10.72664025}
{"ts":1759673700000,"o":123315.2,"h":123319,"l":123314,"c":123314,"v":23700,"usd":0.19218827}
{"ts":1759673760000,"o":123314,"h":123333.9,"l":123313.1,"c":123313.1,"v":25200,"usd":0.20435372}
{"ts":1759673820000,"o":123313.1,"h":123313,"l":123250,"c":123250.1,"v":36700,"usd":0.29767182}
{"ts":1759673880000,"o":123250.1,"h":123252.1,"l":123250.1,"c":123252.1,"v":2000,"usd":0.01622705}
{"ts":1759673940000,"o":123252.1,"h":123250,"l":123210.7,"c":123210.8,"v":14900,"usd":0.12091454}
{"ts":1759674000000,"o":123210.8,"h":123246.6,"l":123210.8,"c":123244,"v":87600,"usd":0.71091523}
{"ts":1759674060000,"o":123244,"h":123244,"l":123208,"c":123208,"v":35900,"usd":0.29134909}
{"ts":1759674120000,"o":123208,"h":123208,"l":123167.4,"c":123183,"v":27000,"usd":0.21915793}
{"ts":1759674180000,"o":123183,"h":123214.9,"l":123177.3,"c":123214.9,"v":34300,"usd":0.27840394}
{"ts":1759674240000,"o":123214.9,"h":123214.9,"l":123180.1,"c":123198.5,"v":30400,"usd":0.24677307}
{"ts":1759674300000,"o":123198.5,"h":123232.8,"l":123185.1,"c":123232.7,"v":20900,"usd":0.16962415}
{"ts":1759674360000,"o":123232.7,"h":123232.7,"l":123220.2,"c":123230.3,"v":109900,"usd":0.89181167}
{"ts":1759674420000,"o":123230.3,"h":123230.3,"l":123210,"c":123210,"v":13100,"usd":0.10630619}
{"ts":1759674480000,"o":123210,"h":123241.9,"l":123209,"c":123238,"v":174900,"usd":1.41916819}
{"ts":1759674540000,"o":123238,"h":123268,"l":123240.1,"c":123240.1,"v":75400,"usd":0.61168273}
{"ts":1759674600000,"o":123240.1,"h":123248.6,"l":123230,"c":123248.5,"v":6000,"usd":0.04868663}
{"ts":1759674660000,"o":123248.5,"h":123258.1,"l":123239.2,"c":123251.9,"v":11600,"usd":0.09411352}
{"ts":1759674720000,"o":123251.9,"h":123273.6,"l":123251.9,"c":123273.6,"v":22100,"usd":0.17928368}
{"ts":1759674780000,"o":123273.6,"h":123273.6,"l":123256.8,"c":123267.3,"v":4700,"usd":0.03812859}
{"ts":1759674840000,"o":123267.3,"h":123242.8,"l":123242.4,"c":123242.4,"v":1300,"usd":0.01054833}
{"ts":1759674900000,"o":123242.4,"h":123242.4,"l":123170,"c":123170,"v":131400,"usd":1.06646795}
{"ts":1759674960000,"o":123170,"h":123170,"l":123060,"c":123079.9,"v":706100,"usd":5.73605431}
{"ts":1759675020000,"o":123079.9,"h":123145.8,"l":123074.2,"c":123145.8,"v":344600,"usd":2.79925958}
{"ts":1759675080000,"o":123145.8,"h":123145.8,"l":123112.1,"c":123122.4,"v":8100,"usd":0.06578809}
{"ts":1759675140000,"o":123122.4,"h":123110.1,"l":123075.2,"c":123077.3,"v":191800,"usd":1.55799118}
{"ts":1759675200000,"o":123077.3,"h":123089.9,"l":123071.4,"c":123077.4,"v":96800,"usd":0.78648298}
{"ts":1759675260000,"o":123077.4,"h":123107.1,"l":123082.4,"c":123107,"v":107900,"usd":0.87653553}
{"ts":1759675320000,"o":123107,"h":123107.1,"l":123082.1,"c":123106.8,"v":90700,"usd":0.73681189}
{"ts":1759675380000,"o":123106.8,"h":123091.4,"l":122929.6,"c":122942.3,"v":1341600,"usd":10.90648994}
{"ts":1759675440000,"o":122942.3,"h":122961.6,"l":122802.4,"c":122907.8,"v":3598300,"usd":29.28640323}
{"ts":1759675500000,"o":122907.8,"h":122956.4,"l":122849.3,"c":122956.4,"v":1317900,"usd":10.72331236}
{"ts":1759675560000,"o":122956.4,"h":122983.1,"l":122847,"c":122937.6,"v":773900,"usd":6.29529491}
{"ts":1759675620000,"o":122937.6,"h":123049,"l":122920.3,"c":123039.9,"v":240600,"usd":1.95648973}
{"ts":1759675680000,"o":123039.9,"h":123045.5,"l":123010,"c":123026.6,"v":43600,"usd":0.35438032}
{"ts":1759675740000,"o":123026.6,"h":123021.9,"l":122947.4,"c":122947.5,"v":184200,"usd":1.4979293}
{"ts":1759675800000,"o":122947.5,"h":122953.3,"l":122902.5,"c":122932.2,"v":331500,"usd":2.69653277}
{"ts":1759675860000,"o":122932.2,"h":123028.4,"l":122932.2,"c":122982.9,"v":326800,"usd":2.65695112}
{"ts":1759675920000,"o":122982.9,"h":123019.9,"l":122997.2,"c":123001.2,"v":97500,"usd":0.7926395}
{"ts":1759675980000,"o":123001.2,"h":122980,"l":122917.2,"c":122931.2,"v":232000,"usd":1.88705916}
{"ts":1759676040000,"o":122931.2,"h":122967.7,"l":122931.9,"c":122957.1,"v":65600,"usd":0.53353967}
{"ts":1759676100000,"o":122957.1,"h":122980,"l":122957,"c":122980,"v":197300,"usd":1.60443038}
{"ts":1759676160000,"o":122980,"h":123019.9,"l":122979.7,"c":123019.9,"v":110500,"usd":0.89834342}
{"ts":1759676220000,"o":123019.9,"h":123063.9,"l":123020,"c":123060,"v":534100,"usd":4.34070975}
{"ts":1759676280000,"o":123060,"h":123111.8,"l":123065.7,"c":123065.7,"v":222800,"usd":1.81002547}
{"ts":1759676340000,"o":123065.7,"h":123071.7,"l":123030,"c":123071.7,"v":44800,"usd":0.36403745}
{"ts":1759676400000,"o":123071.7,"h":123097.4,"l":123060.2,"c":123060.8,"v":108600,"usd":0.88235832}
{"ts":1759676460000,"o":123060.8,"h":123084.9,"l":123017.9,"c":123040,"v":323900,"usd":2.63235921}
{"ts":1759676520000,"o":123040,"h":123040,"l":123039.9,"c":123039.9,"v":85100,"usd":0.69164174}
{"ts":1759676580000,"o":123039.9,"h":123040,"l":123011.3,"c":123022,"v":67600,"usd":0.54948919}
{"ts":1759676640000,"o":123022,"h":123039.9,"l":122930.1,"c":122938.9,"v":260100,"usd":2.11469724}
{"ts":1759676700000,"o":122938.9,"h":122986.9,"l":122957,"c":122986.9,"v":203300,"usd":1.65333801}
{"ts":1759676760000,"o":122986.9,"h":123019.1,"l":122922.2,"c":122922.2,"v":538500,"usd":4.37900385}
{"ts":1759676820000,"o":122922.2,"h":122940,"l":122914.2,"c":122939.9,"v":26200,"usd":0.21314693}
{"ts":1759676880000,"o":122939.9,"h":122957.4,"l":122880.1,"c":122903.9,"v":428300,"usd":3.48491358}
{"ts":1759676940000,"o":122903.9,"h":122903.9,"l":122855.9,"c":122881.3,"v":204700,"usd":1.66589769}
{"ts":1759677000000,"o":122881.3,"h":122881.3,"l":122860.1,"c":122879.7,"v":66200,"usd":0.5387582}
{"ts":1759677060000,"o":122879.7,"h":122932.2,"l":122879.7,"c":122931.3,"v":135300,"usd":1.10068249}
{"ts":1759677120000,"o":122931.3,"h":122954.9,"l":122931.3,"c":122939.8,"v":66500,"usd":0.54091594}
{"ts":1759677180000,"o":122939.8,"h":122975,"l":122954.7,"c":122960.3,"v":69200,"usd":0.5627425}
{"ts":1759677240000,"o":122960.3,"h":122993.1,"l":122966.3,"c":122983.8,"v":63700,"usd":0.51797478}
{"ts":1759677300000,"o":122983.8,"h":122983.9,"l":122983.8,"c":122983.9,"v":38100,"usd":0.3097984}
{"ts":1759677360000,"o":122983.9,"h":122999.1,"l":122999.1,"c":122999.1,"v":11300,"usd":0.09187013}
{"ts":1759677420000,"o":122999.1,"h":123039.9,"l":122981.8,"c":123039.9,"v":161900,"usd":1.31618679}
{"ts":1759677480000,"o":123039.9,"h":123062.3,"l":123035.7,"c":123040,"v":138200,"usd":1.12308693}
{"ts":1759677540000,"o":123040,"h":123040.1,"l":123024.1,"c":123034.9,"v":27900,"usd":0.22676849}
{"ts":1759677600000,"o":123034.9,"h":123062.1,"l":123039.9,"c":123062,"v":117500,"usd":0.95487618}
{"ts":1759677660000,"o":123062,"h":123062.1,"l":123015.3,"c":123039.7,"v":166300,"usd":1.35169515}
{"ts":1759677720000,"o":123039.7,"h":123032.3,"l":122990.1,"c":122990.1,"v":204100,"usd":1.65934873}
{"ts":1759677780000,"o":122990.1,"h":122993.9,"l":122951.1,"c":122983.9,"v":196100,"usd":1.59455021}
{"ts":1759677840000,"o":122983.9,"h":122983.9,"l":122961.2,"c":122977.7,"v":56000,"usd":0.45537808}
{"ts":1759677900000,"o":122977.7,"h":122989.9,"l":122977.7,"c":122989.9,"v":31400,"usd":0.25533198}
{"ts":1759677960000,"o":122989.9,"h":123007.4,"l":122995,"c":122998.3,"v":266800,"usd":2.16907727}
{"ts":1759678020000,"o":122998.3,"h":123014.7,"l":122969.8,"c":122969.8,"v":150800,"usd":1.22613243}
{"ts":1759678080000,"o":122969.8,"h":122960.1,"l":122940.1,"c":122950,"v":69200,"usd":0.56278793}
{"ts":1759678140000,"o":122950,"h":122960,"l":122933.2,"c":122940.1,"v":138900,"usd":1.12972588}
{"ts":1759678200000,"o":122940.1,"h":122948.3,"l":122907.9,"c":122939.9,"v":623300,"usd":5.07030664}
{"ts":1759678260000,"o":122939.9,"h":122939.8,"l":122878.4,"c":122900,"v":231100,"usd":1.88020003}
{"ts":1759678320000,"o":122900,"h":122969.9,"l":122912.1,"c":122969.9,"v":111300,"usd":0.90541741}
{"ts":1759678380000,"o":122969.9,"h":122969.8,"l":122930.8,"c":122930.9,"v":204100,"usd":1.66004576}
{"ts":1759678440000,"o":122930.9,"h":122930.9,"l":122878.7,"c":122888.4,"v":65200,"usd":0.53053555}
{"ts":1759678500000,"o":122888.4,"h":122882.1,"l":122848.5,"c":122864.9,"v":306500,"usd":2.49440362}
{"ts":1759678560000,"o":122864.9,"h":122879.9,"l":122836.4,"c":122849.8,"v":155600,"usd":1.26658822}
{"ts":1759678620000,"o":122849.8,"h":122849.8,"l":122802.6,"c":122802.6,"v":212700,"usd":1.73170234}
{"ts":1759678680000,"o":122802.6,"h":122812.4,"l":122802.6,"c":122802.7,"v":129300,"usd":1.05290355}
{"ts":1759678740000,"o":122802.7,"h":122802.6,"l":122712.8,"c":122774.7,"v":1030900,"usd":8.39780058}
{"ts":1759678800000,"o":122774.7,"h":122826.8,"l":122779.9,"c":122826.7,"v":100100,"usd":0.8150996}
{"ts":1759678860000,"o":122826.7,"h":122838.3,"l":122810.6,"c":122822.1,"v":98400,"usd":0.80106115}
{"ts":1759678920000,"o":122822.1,"h":122879.9,"l":122804.8,"c":122831,"v":130700,"usd":1.06393992}
{"ts":1759678980000,"o":122831,"h":122849.6,"l":122825.3,"c":122832.4,"v":17400,"usd":0.14164806}
{"ts":1759679040000,"o":122832.4,"h":122841.8,"l":122824,"c":122824.1,"v":80900,"usd":0.65864433}
{"ts":1759679100000,"o":122824.1,"h":122824.1,"l":122824.1,"c":122824.1,"v":63700,"usd":0.51862629}
{"ts":1759679160000,"o":122824.1,"h":122846.2,"l":122772.2,"c":122772.4,"v":4229000,"usd":34.4313147}
{"ts":1759679220000,"o":122772.4,"h":122823.6,"l":122767.6,"c":122823.6,"v":161400,"usd":1.31440902}
{"ts":1759679280000,"o":122823.6,"h":122836.7,"l":122820.1,"c":122836.7,"v":71400,"usd":0.58127733}
{"ts":1759679340000,"o":122836.7,"h":122870.3,"l":122836.7,"c":122870.3,"v":49000,"usd":0.39883488}
{"ts":1759679400000,"o":122870.3,"h":122870.2,"l":122826.3,"c":122851.8,"v":127300,"usd":1.03626798}
{"ts":1759679460000,"o":122851.8,"h":122851.9,"l":122851.9,"c":122851.9,"v":24900,"usd":0.20268351}
{"ts":1759679520000,"o":122851.9,"h":122907.1,"l":122851.8,"c":122907.1,"v":124600,"usd":1.01396741}
{"ts":1759679580000,"o":122907.1,"h":122907.1,"l":122866.4,"c":122868,"v":133700,"usd":1.08797548}
{"ts":1759679640000,"o":122868,"h":122879,"l":122836.7,"c":122867.8,"v":131100,"usd":1.06716548}
{"ts":1759679700000,"o":122867.8,"h":122919.9,"l":122867.8,"c":122870.4,"v":114900,"usd":0.93500879}
{"ts":1759679760000,"o":122870.4,"h":122870.5,"l":122840,"c":122840,"v":57800,"usd":0.47044209}
{"ts":1759679820000,"o":122840,"h":122866.4,"l":122840,"c":122866.4,"v":39800,"usd":0.32396968}
{"ts":1759679880000,"o":122866.4,"h":122919.7,"l":122877.9,"c":122919.7,"v":734900,"usd":5.97990428}
{"ts":1759679940000,"o":122919.7,"h":122919.6,"l":122870,"c":122870,"v":33200,"usd":0.27014618}
{"ts":1759680000000,"o":122870,"h":122870,"l":122870,"c":122870,"v":0,"usd":0}
{"ts":1759680060000,"o":122870,"h":122880,"l":122830.1,"c":122880,"v":218500,"usd":1.77844159}
{"ts":1759680120000,"o":122880,"h":122888.8,"l":122856.2,"c":122859.2,"v":179700,"usd":1.46256993}
{"ts":1759680180000,"o":122859.2,"h":122913.8,"l":122866.3,"c":122913.8,"v":164600,"usd":1.33923178}
{"ts":1759680240000,"o":122913.8,"h":122929.9,"l":122889,"c":122889.1,"v":101300,"usd":0.82413528}
{"ts":1759680300000,"o":122889.1,"h":122908.8,"l":122880,"c":122904.1,"v":147100,"usd":1.19699123}
{"ts":1759680360000,"o":122904.1,"h":122931.6,"l":122908.4,"c":122931.6,"v":32800,"usd":0.26682069}
{"ts":1759680420000,"o":122931.6,"h":122977.7,"l":122931.6,"c":122977.7,"v":132600,"usd":1.07835041}
{"ts":1759680480000,"o":122977.7,"h":123050,"l":122977.7,"c":123046,"v":256900,"usd":2.08830616}
{"ts":1759680540000,"o":123046,"h":123046,"l":123020.2,"c":123039.3,"v":87100,"usd":0.70794041}
{"ts":1759680600000,"o":123039.3,"h":123160,"l":123051.7,"c":123160,"v":1515200,"usd":12.31024641}
{"ts":1759680660000,"o":123160,"h":123163.8,"l":123118.2,"c":123144.8,"v":291600,"usd":2.36789945}
{"ts":1759680720000,"o":123144.8,"h":123146.9,"l":123135.6,"c":123146.9,"v":57500,"usd":0.4669425}
{"ts":1759680780000,"o":123146.9,"h":123182.6,"l":123128.5,"c":123141.7,"v":159400,"usd":1.2941878}
{"ts":1759680840000,"o":123141.7,"h":123141.7,"l":123110,"c":123111,"v":191100,"usd":1.55207802}
{"ts":1759680900000,"o":123111,"h":123130,"l":123084.6,"c":123130,"v":134600,"usd":1.09328015}
{"ts":1759680960000,"o":123130,"h":123158,"l":123120.6,"c":123138.2,"v":18400,"usd":0.14942471}
{"ts":1759681020000,"o":123138.2,"h":123127.3,"l":123044.4,"c":123084.7,"v":219500,"usd":1.78355234}
{"ts":1759681080000,"o":123084.7,"h":123138.2,"l":123095.6,"c":123122.2,"v":138000,"usd":1.12091804}
{"ts":1759681140000,"o":123122.2,"h":123127.9,"l":123063.2,"c":123087.7,"v":52000,"usd":0.4224796}
{"ts":1759681200000,"o":123087.7,"h":123119.8,"l":123082.5,"c":123119.7,"v":131200,"usd":1.0657221}
{"ts":1759681260000,"o":123119.7,"h":123104.8,"l":123081.2,"c":123084.9,"v":97200,"usd":0.7895854}
{"ts":1759681320000,"o":123084.9,"h":123093.6,"l":123070,"c":123093.6,"v":79500,"usd":0.64596848}
{"ts":1759681380000,"o":123093.6,"h":123116.9,"l":123074.8,"c":123116.9,"v":117000,"usd":0.95050779}
{"ts":1759681440000,"o":123116.9,"h":123116.9,"l":123092,"c":123093.2,"v":22400,"usd":0.18197474}
{"ts":1759681500000,"o":123093.2,"h":123093.1,"l":123045.8,"c":123045.8,"v":155800,"usd":1.26601289}
{"ts":1759681560000,"o":123045.8,"h":123062.9,"l":123030.1,"c":123038.3,"v":282500,"usd":2.29603232}
{"ts":1759681620000,"o":123038.3,"h":123038.3,"l":123038.3,"c":123038.3,"v":0,"usd":0}
{"ts":1759681680000,"o":123038.3,"h":123040.6,"l":123030.2,"c":123040.6,"v":45700,"usd":0.37144066}
{"ts":1759681740000,"o":123040.6,"h":123073.2,"l":123046.5,"c":123073.2,"v":53200,"usd":0.43228558}
{"ts":1759681800000,"o":123073.2,"h":123073.3,"l":123020.1,"c":123020.1,"v":101700,"usd":0.82637589}
{"ts":1759681860000,"o":123020.1,"h":123020.2,"l":122980,"c":122980,"v":144600,"usd":1.17558935}
{"ts":1759681920000,"o":122980,"h":123000,"l":122972.2,"c":123000,"v":61600,"usd":0.50087961}
{"ts":1759681980000,"o":123000,"h":123031.6,"l":123014.7,"c":123031.6,"v":14600,"usd":0.11867763}
{"ts":1759682040000,"o":123031.6,"h":123038.2,"l":123000,"c":123038.2,"v":43400,"usd":0.35277814}
{"ts":1759682100000,"o":123038.2,"h":123050.7,"l":122975.6,"c":123029.9,"v":266100,"usd":2.16315128}
{"ts":1759682160000,"o":123029.9,"h":123039.9,"l":123011.4,"c":123039.9,"v":45100,"usd":0.36658507}
{"ts":1759682220000,"o":123039.9,"h":123095.7,"l":123027.9,"c":123073.2,"v":308200,"usd":2.50426603}
{"ts":1759682280000,"o":123073.2,"h":123152.7,"l":123073.2,"c":123152.6,"v":151000,"usd":1.22648806}
{"ts":1759682340000,"o":123152.6,"h":123159.9,"l":123120.1,"c":123159.9,"v":11800,"usd":0.09583321}
{"ts":1759682400000,"o":123159.9,"h":123131.1,"l":123110.2,"c":123110.2,"v":69900,"usd":0.56772226}
{"ts":1759682460000,"o":123110.2,"h":123127.8,"l":123110.2,"c":123127.8,"v":15000,"usd":0.12183625}
{"ts":1759682520000,"o":123127.8,"h":123139.9,"l":123116.3,"c":123127.5,"v":79100,"usd":0.64237393}
{"ts":1759682580000,"o":123127.5,"h":123128.9,"l":123119.4,"c":123128.9,"v":61800,"usd":0.501933}
{"ts":1759682640000,"o":123128.9,"h":123128.8,"l":123088.3,"c":123088.4,"v":142100,"usd":1.15429553}
{"ts":1759682700000,"o":123088.4,"h":123115.6,"l":123060.1,"c":123090.2,"v":231900,"usd":1.8838861}
{"ts":1759682760000,"o":123090.2,"h":123080,"l":123030.8,"c":123040,"v":122100,"usd":0.99232405}
{"ts":1759682820000,"o":123040,"h":123041.7,"l":122951.9,"c":122951.9,"v":179300,"usd":1.45794946}
{"ts":1759682880000,"o":122951.9,"h":122950,"l":122800,"c":122857.4,"v":331500,"usd":2.69864788}
{"ts":1759682940000,"o":122857.4,"h":122857.4,"l":122720.6,"c":122754.6,"v":348700,"usd":2.84030753}
{"ts":1759683000000,"o":122754.6,"h":122781.8,"l":122734,"c":122775.8,"v":172800,"usd":1.40770292}
{"ts":1759683060000,"o":122775.8,"h":122775.8,"l":122373.8,"c":122651.7,"v":11166700,"usd":91.16020821}
{"ts":1759683120000,"o":122651.7,"h":122712.4,"l":122435,"c":122698.4,"v":4805000,"usd":39.20455329}
{"ts":1759683180000,"o":122698.4,"h":122976.2,"l":122642.1,"c":122910.1,"v":2549100,"usd":20.75388445}
{"ts":1759683240000,"o":122910.1,"h":123050,"l":122846.3,"c":123049.9,"v":1739200,"usd":14.14462148}
{"ts":1759683300000,"o":123049.9,"h":123062.6,"l":122900,"c":122994.1,"v":4108600,"usd":33.41061634}
{"ts":1759683360000,"o":122994.1,"h":123159.6,"l":122979.8,"c":123082,"v":478200,"usd":3.88540243}
{"ts":1759683420000,"o":123082,"h":123145.7,"l":123075.2,"c":123145.7,"v":162100,"usd":1.31693078}
{"ts":1759683480000,"o":123145.7,"h":123289.9,"l":123120,"c":123277.8,"v":1182900,"usd":9.59943542}
{"ts":1759683540000,"o":123277.8,"h":123358,"l":123250.7,"c":123337.6,"v":395700,"usd":3.20870793}
{"ts":1759683600000,"o":123337.6,"h":123444.6,"l":123319.5,"c":123319.5,"v":1034800,"usd":8.38728914}
{"ts":1759683660000,"o":123319.5,"h":123559.7,"l":123319.5,"c":123407.2,"v":1376800,"usd":11.15066565}
{"ts":1759683720000,"o":123407.2,"h":123516.3,"l":123407.1,"c":123460.5,"v":311200,"usd":2.52058037}
{"ts":1759683780000,"o":123460.5,"h":123510.3,"l":123460.5,"c":123484.3,"v":199700,"usd":1.61717529}
{"ts":1759683840000,"o":123484.3,"h":123530.4,"l":123480.4,"c":123480.5,"v":354600,"usd":2.87129232}
{"ts":1759683900000,"o":123480.5,"h":123498.3,"l":123440,"c":123440,"v":73200,"usd":0.5928618}
{"ts":1759683960000,"o":123440,"h":123479.9,"l":123429.8,"c":123449.5,"v":243200,"usd":1.9700319}
{"ts":1759684020000,"o":123449.5,"h":123499.9,"l":123410,"c":123469.6,"v":203300,"usd":1.64690108}
{"ts":1759684080000,"o":123469.6,"h":123494.9,"l":123430,"c":123430,"v":134900,"usd":1.092668}
{"ts":1759684140000,"o":123430,"h":123448.2,"l":123320.2,"c":123448.1,"v":668100,"usd":5.4158435}
{"ts":1759684200000,"o":123448.1,"h":123436.1,"l":123340.1,"c":123340.1,"v":324000,"usd":2.62505829}
{"ts":1759684260000,"o":123340.1,"h":123340.1,"l":123253.3,"c":123253.4,"v":890500,"usd":7.22353124}
{"ts":1759684320000,"o":123253.4,"h":123305.5,"l":123237.4,"c":123305.5,"v":152000,"usd":1.23321075}
{"ts":1759684380000,"o":123305.5,"h":123310.1,"l":123274.5,"c":123287.8,"v":107800,"usd":0.87440713}
{"ts":1759684440000,"o":123287.8,"h":123309.9,"l":123283.4,"c":123299.5,"v":56600,"usd":0.45908616}
{"ts":1759684500000,"o":123299.5,"h":123299.5,"l":123270,"c":123270,"v":4700,"usd":0.03812409}
{"ts":1759684560000,"o":123270,"h":123300,"l":123260.1,"c":123300,"v":53800,"usd":0.43641368}
{"ts":1759684620000,"o":123300,"h":123365,"l":123309.9,"c":123365,"v":26400,"usd":0.21404572}
{"ts":1759684680000,"o":123365,"h":123440,"l":123365,"c":123370,"v":93000,"usd":0.7535293}
{"ts":1759684740000,"o":123370,"h":123385.3,"l":123364.5,"c":123364.6,"v":87200,"usd":0.70685122}
{"ts":1759684800000,"o":123364.6,"h":123369.6,"l":123280,"c":123280,"v":35900,"usd":0.29111209}
{"ts":1759684860000,"o":123280,"h":123287.8,"l":123257.2,"c":123279.7,"v":222700,"usd":1.80664234}
{"ts":1759684920000,"o":123279.7,"h":123279.9,"l":123254.4,"c":123279.9,"v":41000,"usd":0.33262834}
{"ts":1759684980000,"o":123279.9,"h":123285.7,"l":123243.3,"c":123243.8,"v":250500,"usd":2.03208922}
{"ts":1759685040000,"o":123243.8,"h":123298,"l":123220,"c":123298,"v":251100,"usd":2.03752115}
{"ts":1759685100000,"o":123298,"h":123307.4,"l":123240.9,"c":123240.9,"v":171000,"usd":1.38720029}
{"ts":1759685160000,"o":123240.9,"h":123260,"l":123216.1,"c":123259.9,"v":228500,"usd":1.8542524}
{"ts":1759685220000,"o":123259.9,"h":123217.8,"l":123217.7,"c":123217.7,"v":127500,"usd":1.03475175}
{"ts":1759685280000,"o":123217.7,"h":123236,"l":123217.8,"c":123236,"v":33900,"usd":0.27511659}
{"ts":1759685340000,"o":123236,"h":123259.9,"l":123222,"c":123259.9,"v":38200,"usd":0.30997613}
{"ts":1759685400000,"o":123259.9,"h":123259.9,"l":123230.6,"c":123239.2,"v":189600,"usd":1.53848735}
{"ts":1759685460000,"o":123239.2,"h":123239.2,"l":123220,"c":123220.1,"v":39800,"usd":0.32300023}
{"ts":1759685520000,"o":123220.1,"h":123210,"l":123180.1,"c":123209,"v":132300,"usd":1.07392735}
{"ts":1759685580000,"o":123209,"h":123207,"l":123167.4,"c":123198.6,"v":61500,"usd":0.49927201}
{"ts":1759685640000,"o":123198.6,"h":123187.6,"l":123156.8,"c":123156.8,"v":308200,"usd":2.50230784}
{"ts":1759685700000,"o":123156.8,"h":123161,"l":123042.6,"c":123119.9,"v":548600,"usd":4.45663421}
{"ts":1759685760000,"o":123119.9,"h":123102.7,"l":123009.5,"c":123022.2,"v":97600,"usd":0.79326643}
{"ts":1759685820000,"o":123022.2,"h":123020,"l":122960,"c":122992.4,"v":544100,"usd":4.42368749}
{"ts":1759685880000,"o":122992.4,"h":123081.9,"l":122980.1,"c":123064.9,"v":221900,"usd":1.80356235}
{"ts":1759685940000,"o":123064.9,"h":123128.4,"l":123065.1,"c":123128.4,"v":98800,"usd":0.80248482}
{"ts":1759686000000,"o":123128.4,"h":123139.9,"l":123084.6,"c":123110.9,"v":151900,"usd":1.23366499}
{"ts":1759686060000,"o":123110.9,"h":123104.6,"l":123017.6,"c":123033.3,"v":91700,"usd":0.74531424}
{"ts":1759686120000,"o":123033.3,"h":123061.3,"l":123010.4,"c":123056.6,"v":94800,"usd":0.77044738}
{"ts":1759686180000,"o":123056.6,"h":123080,"l":123033.9,"c":123080,"v":83400,"usd":0.67768565}
{"ts":1759686240000,"o":123080,"h":123126.7,"l":123090,"c":123126.7,"v":25200,"usd":0.20471671}
{"ts":1759686300000,"o":123126.7,"h":123199.1,"l":123140,"c":123178.2,"v":114400,"usd":0.92896018}
{"ts":1759686360000,"o":123178.2,"h":123198.8,"l":123168.5,"c":123180,"v":7300,"usd":0.05925918}
{"ts":1759686420000,"o":123180,"h":123180,"l":123103.1,"c":123121.7,"v":177900,"usd":1.44457229}
{"ts":1759686480000,"o":123121.7,"h":123150.3,"l":123123.2,"c":123131.7,"v":33300,"usd":0.27043158}
{"ts":1759686540000,"o":123131.7,"h":123137.6,"l":123113.9,"c":123119.6,"v":75200,"usd":0.61073002}
{"ts":1759686600000,"o":123119.6,"h":123160,"l":123126.9,"c":123160,"v":14500,"usd":0.1177447}
{"ts":1759686660000,"o":123160,"h":123150.1,"l":123119.6,"c":123119.6,"v":94200,"usd":0.76497242}
{"ts":1759686720000,"o":123119.6,"h":123119.7,"l":123077.1,"c":123077.3,"v":147800,"usd":1.2005597}
{"ts":1759686780000,"o":123077.3,"h":123119.2,"l":123050.1,"c":123106.9,"v":59900,"usd":0.48665845}
{"ts":1759686840000,"o":123106.9,"h":123097.5,"l":123089.8,"c":123097.5,"v":1000,"usd":0.0081239}
{"ts":1759686900000,"o":123097.5,"h":123100,"l":123032.3,"c":123100,"v":303000,"usd":2.46196887}
{"ts":1759686960000,"o":123100,"h":123100,"l":123086,"c":123092.5,"v":37400,"usd":0.30382137}
{"ts":1759687020000,"o":123092.5,"h":123085.8,"l":123060,"c":123078.3,"v":82200,"usd":0.66789718}
{"ts":1759687080000,"o":123078.3,"h":123102,"l":123083.7,"c":123102,"v":101900,"usd":0.82783918}
{"ts":1759687140000,"o":123102,"h":123103.6,"l":123086,"c":123103.6,"v":16400,"usd":0.13323824}
{"ts":1759687200000,"o":123103.6,"h":123138.3,"l":123103.6,"c":123120,"v":122500,"usd":0.99483196}
{"ts":1759687260000,"o":123120,"h":123179.9,"l":123119.9,"c":123179.9,"v":62900,"usd":0.51079461}
{"ts":1759687320000,"o":123179.9,"h":123199.9,"l":123179.9,"c":123180,"v":28600,"usd":0.23216302}
{"ts":1759687380000,"o":123180,"h":123179.9,"l":123130.1,"c":123130.1,"v":22000,"usd":0.17863989}
{"ts":1759687440000,"o":123130.1,"h":123173.7,"l":123112,"c":123173.6,"v":38500,"usd":0.31262485}
{"ts":1759687500000,"o":123173.6,"h":123173.6,"l":123112.3,"c":123133.4,"v":50700,"usd":0.41168889}
{"ts":1759687560000,"o":123133.4,"h":123178.4,"l":123110.1,"c":123178.4,"v":95300,"usd":0.77382707}
{"ts":1759687620000,"o":123178.4,"h":123219.9,"l":123118.5,"c":123118.5,"v":347200,"usd":2.81902694}
{"ts":1759687680000,"o":123118.5,"h":123155.3,"l":123063.9,"c":123073.2,"v":435200,"usd":3.53479824}
{"ts":1759687740000,"o":123073.2,"h":123105,"l":122988.5,"c":123001.2,"v":990400,"usd":8.04845586}
{"ts":1759687800000,"o":123001.2,"h":123018.6,"l":122950,"c":122985,"v":565000,"usd":4.59462971}
{"ts":1759687860000,"o":122985,"h":122993,"l":122957.6,"c":122957.6,"v":375900,"usd":3.05694484}
{"ts":1759687920000,"o":122957.6,"h":122996.6,"l":122919.1,"c":122930.1,"v":66100,"usd":0.53764855}
{"ts":1759687980000,"o":122930.1,"h":122930.1,"l":122902.8,"c":122921.8,"v":152000,"usd":1.23663151}
{"ts":1759688040000,"o":122921.8,"h":123017.9,"l":122916.6,"c":123017.9,"v":221100,"usd":1.79798337}
{"ts":1759688100000,"o":123017.9,"h":123100,"l":123003,"c":123040,"v":122300,"usd":0.99391841}
{"ts":1759688160000,"o":123040,"h":123071.3,"l":123030,"c":123071.3,"v":71200,"usd":0.57865145}
{"ts":1759688220000,"o":123071.3,"h":123091.2,"l":123041.3,"c":123068.5,"v":128300,"usd":1.04251884}
{"ts":1759688280000,"o":123068.5,"h":123097.2,"l":123069.4,"c":123070.1,"v":74000,"usd":0.60120919}
{"ts":1759688340000,"o":123070.1,"h":123096.2,"l":123044.4,"c":123044.4,"v":95700,"usd":0.77750912}
{"ts":1759688400000,"o":123044.4,"h":123093.1,"l":123049.9,"c":123093.1,"v":15700,"usd":0.12757436}
{"ts":1759688460000,"o":123093.1,"h":123112.4,"l":123089.1,"c":123091.3,"v":159700,"usd":1.29727431}
{"ts":1759688520000,"o":123091.3,"h":123101.7,"l":123053,"c":123065.4,"v":24500,"usd":0.19908895}
{"ts":1759688580000,"o":123065.4,"h":123065.3,"l":123006.5,"c":123006.5,"v":60800,"usd":0.49420608}
{"ts":1759688640000,"o":123006.5,"h":123023.9,"l":123000.1,"c":123023.9,"v":12300,"usd":0.09999539}
{"ts":1759688700000,"o":123023.9,"h":123056.4,"l":123023.8,"c":123025.1,"v":212300,"usd":1.7253334}
{"ts":1759688760000,"o":123025.1,"h":123071.9,"l":123025,"c":123041.6,"v":26100,"usd":0.2121026}
{"ts":1759688820000,"o":123041.6,"h":123059.7,"l":123041.7,"c":123059.7,"v":15100,"usd":0.12270623}
{"ts":1759688880000,"o":123059.7,"h":123080,"l":123078.2,"c":123080,"v":22800,"usd":0.18524762}
{"ts":1759688940000,"o":123080,"h":123125.2,"l":123088.8,"c":123125.2,"v":119600,"usd":0.97148971}
{"ts":1759689000000,"o":123125.2,"h":123139.9,"l":123090.2,"c":123090.2,"v":104000,"usd":0.84470602}
{"ts":1759689060000,"o":123090.2,"h":123158.1,"l":123099.7,"c":123130,"v":69900,"usd":0.56771828}
{"ts":1759689120000,"o":123130,"h":123107.9,"l":123070,"c":123088.3,"v":38600,"usd":0.31360621}
{"ts":1759689180000,"o":123088.3,"h":123106,"l":123041.4,"c":123089.9,"v":34400,"usd":0.27952202}
{"ts":1759689240000,"o":123089.9,"h":123108.3,"l":123090,"c":123090.3,"v":14600,"usd":0.11860934}
{"ts":1759689300000,"o":123090.3,"h":123249.1,"l":123080.4,"c":123249.1,"v":964900,"usd":7.83367193}
{"ts":1759689360000,"o":123249.1,"h":123259.9,"l":123187.8,"c":123187.8,"v":174500,"usd":1.41589465}
{"ts":1759689420000,"o":123187.8,"h":123229.4,"l":123171.6,"c":123207,"v":122100,"usd":0.99109678}
{"ts":1759689480000,"o":123207,"h":123200.1,"l":123100.7,"c":123100.7,"v":59100,"usd":0.47995423}
{"ts":1759689540000,"o":123100.7,"h":123105,"l":123065.9,"c":123071.6,"v":37100,"usd":0.30139348}
{"ts":1759689600000,"o":123071.6,"h":123071.7,"l":123059.2,"c":123070.9,"v":23600,"usd":0.19177642}
{"ts":1759689660000,"o":123070.9,"h":123070.8,"l":123011.3,"c":123011.4,"v":158700,"usd":1.28988518}
{"ts":1759689720000,"o":123011.4,"h":123035.3,"l":123022.2,"c":123035.3,"v":17700,"usd":0.14386214}
{"ts":1759689780000,"o":123035.3,"h":123059,"l":123015.7,"c":123059,"v":132700,"usd":1.07851476}
{"ts":1759689840000,"o":123059,"h":123076,"l":123041.8,"c":123059.7,"v":19600,"usd":0.15927965}
{"ts":1759689900000,"o":123059.7,"h":123072.9,"l":123025.1,"c":123072.9,"v":92700,"usd":0.75331572}
{"ts":1759689960000,"o":123072.9,"h":123073,"l":123042.6,"c":123042.6,"v":5600,"usd":0.04550606}
{"ts":1759690020000,"o":123042.6,"h":123040.1,"l":123040.1,"c":123040.1,"v":1300,"usd":0.01056562}
{"ts":1759690080000,"o":123040.1,"h":123040.1,"l":123040,"c":123040,"v":5400,"usd":0.04388796}
{"ts":1759690140000,"o":123040,"h":123058.4,"l":123040,"c":123058,"v":37600,"usd":0.30558707}
{"ts":1759690200000,"o":123058,"h":123060,"l":123040.5,"c":123060,"v":170500,"usd":1.38571897}
{"ts":1759690260000,"o":123060,"h":123148.6,"l":123076.6,"c":123143.6,"v":371100,"usd":3.01394853}
{"ts":1759690320000,"o":123143.6,"h":123144.8,"l":123120.2,"c":123120.2,"v":138000,"usd":1.12070149}
{"ts":1759690380000,"o":123120.2,"h":123120.2,"l":123097,"c":123119.4,"v":79300,"usd":0.64411624}
{"ts":1759690440000,"o":123119.4,"h":123119.4,"l":123094.8,"c":123094.8,"v":101500,"usd":0.82441028}
{"ts":1759690500000,"o":123094.8,"h":123094.8,"l":123094.8,"c":123094.8,"v":0,"usd":0}
{"ts":1759690560000,"o":123094.8,"h":123090,"l":123040.1,"c":123040.1,"v":58500,"usd":0.47534536}
{"ts":1759690620000,"o":123040.1,"h":123040.1,"l":123030.1,"c":123040,"v":42900,"usd":0.34868156}
{"ts":1759690680000,"o":123040,"h":123044,"l":123040,"c":123044,"v":40300,"usd":0.3275336}
{"ts":1759690740000,"o":123044,"h":123043,"l":123011.2,"c":123011.2,"v":18600,"usd":0.1511811}
{"ts":1759690800000,"o":123011.2,"h":123059,"l":123011.2,"c":123059,"v":125800,"usd":1.02242625}
{"ts":1759690860000,"o":123059,"h":123077.6,"l":123045.6,"c":123055.1,"v":37500,"usd":0.30471788}
{"ts":1759690920000,"o":123055.1,"h":123045,"l":123044.5,"c":123044.5,"v":11400,"usd":0.09264894}
{"ts":1759690980000,"o":123044.5,"h":123040.1,"l":123040.1,"c":123040.1,"v":30000,"usd":0.243822}
{"ts":1759691040000,"o":123040.1,"h":123040,"l":123036,"c":123036.1,"v":68400,"usd":0.5559309}
{"ts":1759691100000,"o":123036.1,"h":123036,"l":123030,"c":123030,"v":1800,"usd":0.01463006}
{"ts":1759691160000,"o":123030,"h":123020,"l":123011.1,"c":123011.1,"v":37600,"usd":0.30566068}
{"ts":1759691220000,"o":123011.1,"h":123011,"l":122977,"c":122977,"v":295400,"usd":2.40165919}
{"ts":1759691280000,"o":122977,"h":122960,"l":122928.9,"c":122929,"v":28000,"usd":0.22774027}
{"ts":1759691340000,"o":122929,"h":122929,"l":122903,"c":122903.1,"v":244000,"usd":1.98509735}
{"ts":1759691400000,"o":122903.1,"h":122903.1,"l":122811.9,"c":122880.9,"v":636000,"usd":5.17635204}
{"ts":1759691460000,"o":122880.9,"h":122880.9,"l":122755.6,"c":122782.4,"v":398800,"usd":3.24753079}
{"ts":1759691520000,"o":122782.4,"h":122755.5,"l":122714,"c":122722.3,"v":243300,"usd":1.98237095}
{"ts":1759691580000,"o":122722.3,"h":122710.3,"l":122657.6,"c":122669.1,"v":128700,"usd":1.04894956}
{"ts":1759691640000,"o":122669.1,"h":122725.5,"l":122656.3,"c":122703.6,"v":283900,"usd":2.31405584}
{"ts":1759691700000,"o":122703.6,"h":122852.4,"l":122703.6,"c":122843.5,"v":732100,"usd":5.96223142}
{"ts":1759691760000,"o":122843.5,"h":122830.6,"l":122801.4,"c":122813.1,"v":58300,"usd":0.47470037}
{"ts":1759691820000,"o":122813.1,"h":122820,"l":122767,"c":122783.9,"v":254700,"usd":2.07431299}
{"ts":1759691880000,"o":122783.9,"h":122819,"l":122784,"c":122796.4,"v":126500,"usd":1.03009217}
{"ts":1759691940000,"o":122796.4,"h":122799.1,"l":122727.3,"c":122727.8,"v":238000,"usd":1.9386482}
{"ts":1759692000000,"o":122727.8,"h":122751.9,"l":122727.6,"c":122749.6,"v":171800,"usd":1.39964032}
{"ts":1759692060000,"o":122749.6,"h":122753,"l":122728,"c":122753,"v":92800,"usd":0.7560229}
{"ts":1759692120000,"o":122753,"h":122792.3,"l":122753,"c":122792.2,"v":53900,"usd":0.43905422}
{"ts":1759692180000,"o":122792.2,"h":122854.2,"l":122792.2,"c":122852,"v":59400,"usd":0.48364595}
{"ts":1759692240000,"o":122852,"h":122867.5,"l":122830,"c":122867.5,"v":366500,"usd":2.98344197}
{"ts":1759692300000,"o":122867.5,"h":123010,"l":122856.2,"c":123010,"v":213100,"usd":1.73307047}
{"ts":1759692360000,"o":123010,"h":123002,"l":122975,"c":122975,"v":42900,"usd":0.34882614}
{"ts":1759692420000,"o":122975,"h":122970,"l":122928,"c":122928,"v":70600,"usd":0.57424387}
{"ts":1759692480000,"o":122928,"h":122926,"l":122925,"c":122925,"v":7800,"usd":0.063453}
{"ts":1759692540000,"o":122925,"h":122924,"l":122860,"c":122860,"v":87800,"usd":0.71438676}
{"ts":1759692600000,"o":122860,"h":122886.1,"l":122850.1,"c":122886,"v":112300,"usd":0.91407134}
{"ts":1759692660000,"o":122886,"h":122908,"l":122870,"c":122908,"v":66300,"usd":0.53952665}
{"ts":1759692720000,"o":122908,"h":122912,"l":122867.4,"c":122867.4,"v":37200,"usd":0.30269012}
{"ts":1759692780000,"o":122867.4,"h":122860,"l":122820,"c":122841.1,"v":113900,"usd":0.92735769}
{"ts":1759692840000,"o":122841.1,"h":122841,"l":122805.9,"c":122831.2,"v":75500,"usd":0.61473749}
{"ts":1759692900000,"o":122831.2,"h":122919.9,"l":122831.3,"c":122904.1,"v":113800,"usd":0.92609477}
{"ts":1759692960000,"o":122904.1,"h":122920,"l":122880,"c":122880,"v":78600,"usd":0.6395137}
{"ts":1759693020000,"o":122880,"h":122879,"l":122859,"c":122859,"v":18200,"usd":0.14811924}
{"ts":1759693080000,"o":122859,"h":122847.5,"l":122762.7,"c":122762.7,"v":127500,"usd":1.03826068}
{"ts":1759693140000,"o":122762.7,"h":122760,"l":122748,"c":122748,"v":4000,"usd":0.03258545}
{"ts":1759693200000,"o":122748,"h":122810,"l":122728.6,"c":122804,"v":258200,"usd":2.10324889}
{"ts":1759693260000,"o":122804,"h":122809,"l":122773.4,"c":122809,"v":157000,"usd":1.27852592}
{"ts":1759693320000,"o":122809,"h":122851,"l":122809,"c":122850.9,"v":76200,"usd":0.62042885}
{"ts":1759693380000,"o":122850.9,"h":122850.9,"l":122829,"c":122829.1,"v":14900,"usd":0.12130167}
{"ts":1759693440000,"o":122829.1,"h":122829.1,"l":122800,"c":122800.1,"v":34000,"usd":0.27682641}
{"ts":1759693500000,"o":122800.1,"h":122800,"l":122771.4,"c":122771.4,"v":24000,"usd":0.19545379}
{"ts":1759693560000,"o":122771.4,"h":122771.4,"l":122539.4,"c":122681,"v":2563800,"usd":20.90512029}
{"ts":1759693620000,"o":122681,"h":122720,"l":122664,"c":122718.2,"v":191600,"usd":1.56156222}
{"ts":1759693680000,"o":122718.2,"h":122730,"l":122687.9,"c":122720,"v":216500,"usd":1.76426671}
{"ts":1759693740000,"o":122720,"h":122720,"l":122670.1,"c":122674,"v":122900,"usd":1.00180912}
{"ts":1759693800000,"o":122674,"h":122695,"l":122678.9,"c":122680,"v":84300,"usd":0.68711253}
{"ts":1759693860000,"o":122680,"h":122681.9,"l":122640.1,"c":122681.9,"v":143600,"usd":1.17072114}
{"ts":1759693920000,"o":122681.9,"h":122682,"l":122600.1,"c":122640,"v":221800,"usd":1.80874272}
{"ts":1759693980000,"o":122640,"h":122628.1,"l":122582.4,"c":122582.5,"v":124600,"usd":1.01632458}
{"ts":1759694040000,"o":122582.5,"h":122656.8,"l":122567.1,"c":122632.1,"v":218200,"usd":1.77970253}
{"ts":1759694100000,"o":122632.1,"h":122655,"l":122632,"c":122655,"v":115300,"usd":0.94017644}
{"ts":1759694160000,"o":122655,"h":122675.5,"l":122614.7,"c":122633,"v":115700,"usd":0.94340704}
{"ts":1759694220000,"o":122633,"h":122635,"l":122633,"c":122635,"v":26800,"usd":0.2185371}
{"ts":1759694280000,"o":122635,"h":122636,"l":122615,"c":122623,"v":46300,"usd":0.37757219}
{"ts":1759694340000,"o":122623,"h":122623.1,"l":122560.9,"c":122561,"v":112500,"usd":0.91774064}
{"ts":1759694400000,"o":122561,"h":122652.2,"l":122565.2,"c":122652.2,"v":114100,"usd":0.93052087}
{"ts":1759694460000,"o":122652.2,"h":122640.3,"l":122522.5,"c":122579.7,"v":790800,"usd":6.45282856}
{"ts":1759694520000,"o":122579.7,"h":122579.7,"l":122540,"c":122560.1,"v":136500,"usd":1.11380495}
{"ts":1759694580000,"o":122560.1,"h":122590.4,"l":122514.4,"c":122590.3,"v":333500,"usd":2.72132771}
{"ts":1759694640000,"o":122590.3,"h":122655.6,"l":122579.4,"c":122640.1,"v":456600,"usd":3.723328}
{"ts":1759694700000,"o":122640.1,"h":122769.2,"l":122655.6,"c":122750,"v":254100,"usd":2.07038112}
{"ts":1759694760000,"o":122750,"h":122750.8,"l":122690.2,"c":122735.7,"v":92800,"usd":0.75617848}
{"ts":1759694820000,"o":122735.7,"h":122721.1,"l":122660,"c":122679.9,"v":73600,"usd":0.59998383}
{"ts":1759694880000,"o":122679.9,"h":122663.9,"l":122600,"c":122600,"v":205500,"usd":1.67585048}
{"ts":1759694940000,"o":122600,"h":122703.3,"l":122581.4,"c":122703.3,"v":157200,"usd":1.28193143}
{"ts":1759695000000,"o":122703.3,"h":122739.2,"l":122694.9,"c":122717.6,"v":143600,"usd":1.1701663}
{"ts":1759695060000,"o":122717.6,"h":122810,"l":122726.8,"c":122809.8,"v":87300,"usd":0.71105995}
{"ts":1759695120000,"o":122809.8,"h":122817.5,"l":122770,"c":122792.9,"v":240900,"usd":1.96180187}
{"ts":1759695180000,"o":122792.9,"h":122807.7,"l":122770.4,"c":122770.4,"v":28100,"usd":0.22884247}
{"ts":1759695240000,"o":122770.4,"h":122770.5,"l":122750,"c":122750,"v":96400,"usd":0.78520766}
{"ts":1759695300000,"o":122750,"h":122750.1,"l":122744.8,"c":122744.9,"v":72300,"usd":0.58900014}
{"ts":1759695360000,"o":122744.9,"h":122834.4,"l":122744.9,"c":122817.8,"v":165600,"usd":1.34858605}
{"ts":1759695420000,"o":122817.8,"h":122834,"l":122703.3,"c":122703.3,"v":160300,"usd":1.30592494}
{"ts":1759695480000,"o":122703.3,"h":122734.9,"l":122670.1,"c":122689.9,"v":258000,"usd":2.10274944}
{"ts":1759695540000,"o":122689.9,"h":122791.6,"l":122690,"c":122779,"v":134100,"usd":1.09280054}
{"ts":1759695600000,"o":122779,"h":122779,"l":122761.3,"c":122778,"v":29400,"usd":0.2394734}
{"ts":1759695660000,"o":122778,"h":122778,"l":122773,"c":122778,"v":40800,"usd":0.33231595}
{"ts":1759695720000,"o":122778,"h":122794.5,"l":122772,"c":122772.1,"v":28200,"usd":0.22968229}
{"ts":1759695780000,"o":122772.1,"h":122777.9,"l":122772,"c":122777.9,"v":6800,"usd":0.055386}
{"ts":1759695840000,"o":122777.9,"h":122774,"l":122750.1,"c":122750.1,"v":3900,"usd":0.03176911}
{"ts":1759695900000,"o":122750.1,"h":122750,"l":122700.8,"c":122716.1,"v":28400,"usd":0.23142125}
{"ts":1759695960000,"o":122716.1,"h":122730.5,"l":122716.1,"c":122730.5,"v":4200,"usd":0.03422424}
{"ts":1759696020000,"o":122730.5,"h":122743.4,"l":122726.3,"c":122743.4,"v":161500,"usd":1.31593309}
{"ts":1759696080000,"o":122743.4,"h":122745.6,"l":122725.2,"c":122728.5,"v":47100,"usd":0.38377918}
{"ts":1759696140000,"o":122728.5,"h":122728.5,"l":122720.1,"c":122728.5,"v":33800,"usd":0.27540938}
{"ts":1759696200000,"o":122728.5,"h":122784,"l":122721.5,"c":122784,"v":40700,"usd":0.33159752}
{"ts":1759696260000,"o":122784,"h":122909.2,"l":122789.8,"c":122876.5,"v":274200,"usd":2.23195367}
{"ts":1759696320000,"o":122876.5,"h":122876.2,"l":122851.2,"c":122872.2,"v":88100,"usd":0.7170473}
{"ts":1759696380000,"o":122872.2,"h":122885.5,"l":122850,"c":122885.4,"v":43200,"usd":0.35162344}
{"ts":1759696440000,"o":122885.4,"h":122946.5,"l":122840.1,"c":122945,"v":400300,"usd":3.25721337}
{"ts":1759696500000,"o":122945,"h":122950,"l":122881.1,"c":122950,"v":72500,"usd":0.58987592}
{"ts":1759696560000,"o":122950,"h":122960,"l":122913.5,"c":122930.1,"v":107500,"usd":0.8743893}
{"ts":1759696620000,"o":122930.1,"h":123009.8,"l":122930.1,"c":123009.8,"v":111000,"usd":0.90258588}
{"ts":1759696680000,"o":123009.8,"h":123077.4,"l":123009.7,"c":123061.2,"v":351900,"usd":2.86034257}
{"ts":1759696740000,"o":123061.2,"h":123061.6,"l":123014.4,"c":123050,"v":267700,"usd":2.17589227}
{"ts":1759696800000,"o":123050,"h":123077.4,"l":123040,"c":123070,"v":112500,"usd":0.91408334}
{"ts":1759696860000,"o":123070,"h":123095.5,"l":123012.7,"c":123012.7,"v":569400,"usd":4.62667964}
{"ts":1759696920000,"o":123012.7,"h":123012.7,"l":122933.6,"c":122933.6,"v":542200,"usd":4.40920864}
{"ts":1759696980000,"o":122933.6,"h":122951,"l":122933.6,"c":122949.6,"v":30200,"usd":0.24566119}
{"ts":1759697040000,"o":122949.6,"h":122950.1,"l":122920,"c":122950.1,"v":2656500,"usd":21.60970462}
{"ts":1759697100000,"o":122950.1,"h":122983.5,"l":122950.1,"c":122962.1,"v":96100,"usd":0.78149052}
{"ts":1759697160000,"o":122962.1,"h":123016.6,"l":122962,"c":123000.6,"v":186600,"usd":1.51701295}
{"ts":1759697220000,"o":123000.6,"h":122985,"l":122940,"c":122940.1,"v":509900,"usd":4.14643791}
{"ts":1759697280000,"o":122940.1,"h":122947.6,"l":122920.3,"c":122920.3,"v":464800,"usd":3.78078259}
{"ts":1759697340000,"o":122920.3,"h":122937.4,"l":122902.8,"c":122937.4,"v":314800,"usd":2.56126888}
{"ts":1759697400000,"o":122937.4,"h":122920.5,"l":122878.3,"c":122879.5,"v":414400,"usd":3.37167285}
{"ts":1759697460000,"o":122879.5,"h":122897.7,"l":122879.5,"c":122883.8,"v":41000,"usd":0.33364623}
{"ts":1759697520000,"o":122883.8,"h":122920,"l":122870.1,"c":122919.9,"v":89100,"usd":0.72514016}
{"ts":1759697580000,"o":122919.9,"h":122919.9,"l":122919.9,"c":122919.9,"v":0,"usd":0}
{"ts":1759697640000,"o":122919.9,"h":122907.8,"l":122905.7,"c":122905.7,"v":26700,"usd":0.21723657}
{"ts":1759697700000,"o":122905.7,"h":122905.8,"l":122905.8,"c":122905.8,"v":59900,"usd":0.48736437}
{"ts":1759697760000,"o":122905.8,"h":122920,"l":122912.4,"c":122919.9,"v":5500,"usd":0.044746}
{"ts":1759697820000,"o":122919.9,"h":122919.4,"l":122858.6,"c":122858.6,"v":43500,"usd":0.35395611}
{"ts":1759697880000,"o":122858.6,"h":122850.1,"l":122829.7,"c":122829.7,"v":17900,"usd":0.14572348}
{"ts":1759697940000,"o":122829.7,"h":122839.7,"l":122823.5,"c":122823.5,"v":2000,"usd":0.01628261}
{"ts":1759698000000,"o":122823.5,"h":122835.3,"l":122750.8,"c":122750.8,"v":10206800,"usd":83.11700982}
{"ts":1759698060000,"o":122750.8,"h":122778,"l":122731.9,"c":122778,"v":205900,"usd":1.677377}
{"ts":1759698120000,"o":122778,"h":122778,"l":122771.4,"c":122771.4,"v":7700,"usd":0.06271685}
{"ts":1759698180000,"o":122771.4,"h":122760.1,"l":122760.1,"c":122760.1,"v":15400,"usd":0.1254484}
{"ts":1759698240000,"o":122760.1,"h":122777.9,"l":122740.1,"c":122740.1,"v":168500,"usd":1.37258616}
{"ts":1759698300000,"o":122740.1,"h":122740,"l":122699.5,"c":122699.5,"v":351300,"usd":2.86235516}
{"ts":1759698360000,"o":122699.5,"h":122696.5,"l":122630,"c":122630,"v":525500,"usd":4.28425046}
{"ts":1759698420000,"o":122630,"h":122628.7,"l":122552,"c":122585.2,"v":489100,"usd":3.98983585}
{"ts":1759698480000,"o":122585.2,"h":122616.1,"l":122585.2,"c":122598.1,"v":309200,"usd":2.52214413}
{"ts":1759698540000,"o":122598.1,"h":122591.5,"l":122571.9,"c":122571.9,"v":27600,"usd":0.22515559}
{"ts":1759698600000,"o":122571.9,"h":122622.3,"l":122571.9,"c":122622.2,"v":212800,"usd":1.73577137}
{"ts":1759698660000,"o":122622.2,"h":122630,"l":122604.1,"c":122608.1,"v":13500,"usd":0.11009857}
{"ts":1759698720000,"o":122608.1,"h":122608.1,"l":122600,"c":122601.9,"v":29500,"usd":0.24061942}
{"ts":1759698780000,"o":122601.9,"h":122616,"l":122608.1,"c":122616,"v":21800,"usd":0.17779872}
{"ts":1759698840000,"o":122616,"h":122616.1,"l":122607.1,"c":122612.1,"v":85200,"usd":0.6948861}
{"ts":1759698900000,"o":122612.1,"h":122677.1,"l":122612.2,"c":122673.3,"v":802000,"usd":6.53961893}
{"ts":1759698960000,"o":122673.3,"h":122676.5,"l":122627.3,"c":122676.5,"v":147800,"usd":1.20510369}
{"ts":1759699020000,"o":122676.5,"h":122676.5,"l":122631,"c":122650.8,"v":173300,"usd":1.41290575}
{"ts":1759699080000,"o":122650.8,"h":122668.9,"l":122651.3,"c":122652.1,"v":18500,"usd":0.15083167}
{"ts":1759699140000,"o":122652.1,"h":122679.9,"l":122648.1,"c":122669.3,"v":26200,"usd":0.21360404}
{"ts":1759699200000,"o":122669.3,"h":122748.8,"l":122669.3,"c":122748.8,"v":172700,"usd":1.4073295}
{"ts":1759699260000,"o":122748.8,"h":122765.8,"l":122744.5,"c":122748,"v":50100,"usd":0.40814131}
{"ts":1759699320000,"o":122748,"h":122759,"l":122734.3,"c":122751.6,"v":155100,"usd":1.26363688}
{"ts":1759699380000,"o":122751.6,"h":122770.3,"l":122751.7,"c":122766.5,"v":39700,"usd":0.32340465}
{"ts":1759699440000,"o":122766.5,"h":122852.8,"l":122766.5,"c":122821.8,"v":235500,"usd":1.9174558}
{"ts":1759699500000,"o":122821.8,"h":122821.9,"l":122821.8,"c":122821.8,"v":3700,"usd":0.03012503}
{"ts":1759699560000,"o":122821.8,"h":122834,"l":122804,"c":122834,"v":173100,"usd":1.40946263}
{"ts":1759699620000,"o":122834,"h":122813.5,"l":122740.1,"c":122740.1,"v":55000,"usd":0.44799597}
{"ts":1759699680000,"o":122740.1,"h":122766,"l":122740.1,"c":122750.1,"v":53900,"usd":0.43909814}
{"ts":1759699740000,"o":122750.1,"h":122759,"l":122740,"c":122741,"v":62700,"usd":0.51078822}
{"ts":1759699800000,"o":122741,"h":122742,"l":122730,"c":122734,"v":27000,"usd":0.21997961}
{"ts":1759699860000,"o":122734,"h":122734.1,"l":122720,"c":122720,"v":20000,"usd":0.16295609}
{"ts":1759699920000,"o":122720,"h":122720,"l":122689,"c":122689.1,"v":159500,"usd":1.30000129}
{"ts":1759699980000,"o":122689.1,"h":122689.1,"l":122660,"c":122660,"v":89900,"usd":0.73276668}
{"ts":1759700040000,"o":122660,"h":122660.1,"l":122658,"c":122658,"v":19300,"usd":0.15734559}
{"ts":1759700100000,"o":122658,"h":122656.1,"l":122656,"c":122656,"v":19800,"usd":0.16142742}
{"ts":1759700160000,"o":122656,"h":122656.1,"l":122655,"c":122655,"v":6000,"usd":0.0489174}
{"ts":1759700220000,"o":122655,"h":122655,"l":122602.2,"c":122618,"v":99500,"usd":0.81145119}
{"ts":1759700280000,"o":122618,"h":122609.6,"l":122524.1,"c":122524.1,"v":64600,"usd":0.5270646}
{"ts":1759700340000,"o":122524.1,"h":122572,"l":122524.3,"c":122572,"v":306700,"usd":2.50288496}
{"ts":1759700400000,"o":122572,"h":122640,"l":122573,"c":122640,"v":187800,"usd":1.53175563}
{"ts":1759700460000,"o":122640,"h":122700,"l":122641,"c":122664.8,"v":35200,"usd":0.28694057}
{"ts":1759700520000,"o":122664.8,"h":122685,"l":122664.8,"c":122685,"v":64800,"usd":0.52823063}
{"ts":1759700580000,"o":122685,"h":122714.8,"l":122687,"c":122714.8,"v":40600,"usd":0.33088751}
{"ts":1759700640000,"o":122714.8,"h":122715,"l":122699,"c":122699,"v":21600,"usd":0.17602046}
{"ts":1759700700000,"o":122699,"h":122717,"l":122699,"c":122717,"v":47700,"usd":0.38874206}
{"ts":1759700760000,"o":122717,"h":122716.9,"l":122698.4,"c":122698.4,"v":15200,"usd":0.12386525}
{"ts":1759700820000,"o":122698.4,"h":122721,"l":122698,"c":122721,"v":84500,"usd":0.68865945}
{"ts":1759700880000,"o":122721,"h":122723,"l":122721,"c":122723,"v":41800,"usd":0.3406103}
{"ts":1759700940000,"o":122723,"h":122729,"l":122725,"c":122729,"v":23000,"usd":0.18740583}
{"ts":1759701000000,"o":122729,"h":122778,"l":122729,"c":122777.9,"v":41200,"usd":0.33565133}
{"ts":1759701060000,"o":122777.9,"h":122833.6,"l":122778,"c":122781.1,"v":191900,"usd":1.56260096}
{"ts":1759701120000,"o":122781.1,"h":122820.9,"l":122781.2,"c":122802,"v":70700,"usd":0.57568606}
{"ts":1759701180000,"o":122802,"h":122802,"l":122798,"c":122798,"v":36000,"usd":0.29315813}
{"ts":1759701240000,"o":122798,"h":122790,"l":122789,"c":122789,"v":3200,"usd":0.02606096}
{"ts":1759701300000,"o":122789,"h":122789.1,"l":122789,"c":122789.1,"v":3500,"usd":0.02850428}
{"ts":1759701360000,"o":122789.1,"h":122789,"l":122789,"c":122789,"v":2000,"usd":0.0162882}
{"ts":1759701420000,"o":122789,"h":122789,"l":122760,"c":122760,"v":57100,"usd":0.46505623}
{"ts":1759701480000,"o":122760,"h":122760,"l":122726.6,"c":122735,"v":135200,"usd":1.10156968}
{"ts":1759701540000,"o":122735,"h":122766.5,"l":122735,"c":122766.5,"v":136100,"usd":1.10885412}
{"ts":1759701600000,"o":122766.5,"h":122785,"l":122766.6,"c":122785,"v":16200,"usd":0.13194341}
{"ts":1759701660000,"o":122785,"h":122942,"l":122784.9,"c":122942,"v":245300,"usd":1.99624376}
{"ts":1759701720000,"o":122942,"h":123053.9,"l":122942,"c":123046.8,"v":143300,"usd":1.1652128}
{"ts":1759701780000,"o":123046.8,"h":123132.6,"l":123046.8,"c":123091,"v":543600,"usd":4.41583988}
{"ts":1759701840000,"o":123091,"h":123100.2,"l":123059.8,"c":123059.8,"v":96100,"usd":0.78077783}
{"ts":1759701900000,"o":123059.8,"h":123102,"l":123059.8,"c":123102,"v":146500,"usd":1.19034148}
{"ts":1759701960000,"o":123102,"h":123160,"l":123096,"c":123160,"v":375600,"usd":3.05021897}
{"ts":1759702020000,"o":123160,"h":123180.5,"l":123081.3,"c":123081.4,"v":88400,"usd":0.71791301}
{"ts":1759702080000,"o":123081.4,"h":123081.4,"l":123050.2,"c":123076.9,"v":148400,"usd":1.20575005}
{"ts":1759702140000,"o":123076.9,"h":123076.8,"l":123030,"c":123030.1,"v":54000,"usd":0.43886601}
{"ts":1759702200000,"o":123030.1,"h":123040.7,"l":123010,"c":123010,"v":299100,"usd":2.43131728}
{"ts":1759702260000,"o":123010,"h":123010,"l":122970,"c":122970,"v":75800,"usd":0.61627762}
{"ts":1759702320000,"o":122970,"h":122973,"l":122900,"c":122973,"v":82900,"usd":0.67435275}
{"ts":1759702380000,"o":122973,"h":123018,"l":122971.1,"c":123006.8,"v":99200,"usd":0.80652186}
{"ts":1759702440000,"o":123006.8,"h":123006,"l":122986.4,"c":122989,"v":46400,"usd":0.37723446}
{"ts":1759702500000,"o":122989,"h":122996.9,"l":122985,"c":122985,"v":51300,"usd":0.4171032}
{"ts":1759702560000,"o":122985,"h":123007.8,"l":122970,"c":122980,"v":226600,"usd":1.84237036}
{"ts":1759702620000,"o":122980,"h":123028.3,"l":122986,"c":123028.2,"v":638800,"usd":5.19326576}
{"ts":1759702680000,"o":123028.2,"h":123059.9,"l":123028.3,"c":123038,"v":134300,"usd":1.09150945}
{"ts":1759702740000,"o":123038,"h":123053.1,"l":123020,"c":123053.1,"v":76200,"usd":0.61936492}
{"ts":1759702800000,"o":123053.1,"h":123054,"l":123054,"c":123054,"v":5100,"usd":0.04144515}
{"ts":1759702860000,"o":123054,"h":123100,"l":123053,"c":123100,"v":77700,"usd":0.63134041}
{"ts":1759702920000,"o":123100,"h":123213,"l":123117.8,"c":123213,"v":116100,"usd":0.94265651}
{"ts":1759702980000,"o":123213,"h":123215.2,"l":123153.8,"c":123179.6,"v":163200,"usd":1.32487422}
{"ts":1759703040000,"o":123179.6,"h":123300,"l":123171,"c":123267.4,"v":769100,"usd":6.24000298}
{"ts":1759703100000,"o":123267.4,"h":123286.6,"l":123250,"c":123286.6,"v":110200,"usd":0.89408774}
{"ts":1759703160000,"o":123286.6,"h":123334.9,"l":123286.7,"c":123317,"v":57500,"usd":0.46628274}
{"ts":1759703220000,"o":123317,"h":123317,"l":123220.7,"c":123239,"v":600100,"usd":4.8683622}
{"ts":1759703280000,"o":123239,"h":123252,"l":123188.1,"c":123252,"v":189400,"usd":1.53704667}
{"ts":1759703340000,"o":123252,"h":123252,"l":123244,"c":123244,"v":30300,"usd":0.24584384}
{"ts":1759703400000,"o":123244,"h":123244,"l":123161.5,"c":123161.5,"v":80400,"usd":0.6525778}
{"ts":1759703460000,"o":123161.5,"h":123220,"l":123161.6,"c":123220,"v":160700,"usd":1.30459103}
{"ts":1759703520000,"o":123220,"h":123232.7,"l":123121.5,"c":123140,"v":113300,"usd":0.9199492}
{"ts":1759703580000,"o":123140,"h":123137.1,"l":123090,"c":123108,"v":178500,"usd":1.44994592}
{"ts":1759703640000,"o":123108,"h":123125,"l":123076.3,"c":123091,"v":148600,"usd":1.20725374}
{"ts":1759703700000,"o":123091,"h":123158.5,"l":123091,"c":123158.5,"v":179600,"usd":1.45873259}
{"ts":1759703760000,"o":123158.5,"h":123158.5,"l":123139,"c":123139,"v":13200,"usd":0.10719107}
{"ts":1759703820000,"o":123139,"h":123139,"l":123114,"c":123120,"v":95900,"usd":0.77892476}
{"ts":1759703880000,"o":123120,"h":123123,"l":123106.9,"c":123116,"v":159300,"usd":1.29393237}
{"ts":1759703940000,"o":123116,"h":123180,"l":123123,"c":123180,"v":49400,"usd":0.40116718}
{"ts":1759704000000,"o":123180,"h":123194.4,"l":123180,"c":123180,"v":12400,"usd":0.1006655}
{"ts":1759704060000,"o":123180,"h":123180,"l":123162.8,"c":123177,"v":135300,"usd":1.09852187}
{"ts":1759704120000,"o":123177,"h":123177,"l":123176,"c":123176,"v":5300,"usd":0.04302795}
{"ts":1759704180000,"o":123176,"h":123176,"l":123150,"c":123160.1,"v":198500,"usd":1.61180046}
{"ts":1759704240000,"o":123160.1,"h":123166.6,"l":123150,"c":123150,"v":20100,"usd":0.16320011}
{"ts":1759704300000,"o":123150,"h":123167,"l":123150,"c":123166,"v":67000,"usd":0.5440316}
{"ts":1759704360000,"o":123166,"h":123168,"l":123158,"c":123168,"v":48700,"usd":0.39540935}
{"ts":1759704420000,"o":123168,"h":123167,"l":123158,"c":123158,"v":17900,"usd":0.14533426}
{"ts":1759704480000,"o":123158,"h":123158,"l":123098.5,"c":123151,"v":103300,"usd":0.83901169}
{"ts":1759704540000,"o":123151,"h":123151.1,"l":123151,"c":123151.1,"v":6000,"usd":0.0487206}
{"ts":1759704600000,"o":123151.1,"h":123151.1,"l":123132,"c":123134.3,"v":50500,"usd":0.4100793}
{"ts":1759704660000,"o":123134.3,"h":123165,"l":123119,"c":123119,"v":171500,"usd":1.3927015}
{"ts":1759704720000,"o":123119,"h":123145.3,"l":123118,"c":123145.3,"v":86400,"usd":0.70173141}
{"ts":1759704780000,"o":123145.3,"h":123193.1,"l":123145.4,"c":123164,"v":109400,"usd":0.88816837}
{"ts":1759704840000,"o":123164,"h":123183.8,"l":123178.4,"c":123183.8,"v":43100,"usd":0.34989674}
{"ts":1759704900000,"o":123183.8,"h":123187,"l":123185,"c":123187,"v":20100,"usd":0.1631692}
{"ts":1759704960000,"o":123187,"h":123239,"l":123187,"c":123236,"v":33900,"usd":0.27514567}
{"ts":1759705020000,"o":123236,"h":123260,"l":123236.1,"c":123260,"v":7300,"usd":0.05923283}
{"ts":1759705080000,"o":123260,"h":123310.9,"l":123240.8,"c":123273.9,"v":323000,"usd":2.62005079}
{"ts":1759705140000,"o":123273.9,"h":123286.6,"l":123272,"c":123286.6,"v":18700,"usd":0.15169294}
{"ts":1759705200000,"o":123286.6,"h":123286.6,"l":123286.5,"c":123286.6,"v":5000,"usd":0.040556}
{"ts":1759705260000,"o":123286.6,"h":123286.5,"l":123260,"c":123260.9,"v":110000,"usd":0.89232352}
{"ts":1759705320000,"o":123260.9,"h":123389.9,"l":123261,"c":123369.4,"v":320800,"usd":2.60166671}
{"ts":1759705380000,"o":123369.4,"h":123400,"l":123280.1,"c":123280.1,"v":192000,"usd":1.55641166}
{"ts":1759705440000,"o":123280.1,"h":123357,"l":123279,"c":123356.9,"v":81400,"usd":0.66019619}
{"ts":1759705500000,"o":123356.9,"h":123364,"l":123329.9,"c":123364,"v":107900,"usd":0.87477217}
{"ts":1759705560000,"o":123364,"h":123474.8,"l":123364.1,"c":123451.5,"v":195600,"usd":1.58457813}
{"ts":1759705620000,"o":123451.5,"h":123452,"l":123436.1,"c":123447,"v":123500,"usd":1.0004325}
{"ts":1759705680000,"o":123447,"h":123473.2,"l":123447,"c":123473.2,"v":54700,"usd":0.44305615}
{"ts":1759705740000,"o":123473.2,"h":123533,"l":123473.1,"c":123509.8,"v":84300,"usd":0.68254633}
{"ts":1759705800000,"o":123509.8,"h":123522.2,"l":123491.5,"c":123501.8,"v":29600,"usd":0.23965936}
{"ts":1759705860000,"o":123501.8,"h":123525.9,"l":123469,"c":123502,"v":221300,"usd":1.79196903}
{"ts":1759705920000,"o":123502,"h":123510.9,"l":123461.5,"c":123461.5,"v":313700,"usd":2.54007536}
{"ts":1759705980000,"o":123461.5,"h":123476,"l":123449,"c":123467.1,"v":52500,"usd":0.42522024}
{"ts":1759706040000,"o":123467.1,"h":123467,"l":123442,"c":123442,"v":86900,"usd":0.70384865}
{"ts":1759706100000,"o":123442,"h":123520,"l":123441,"c":123519.9,"v":59600,"usd":0.48271821}
{"ts":1759706160000,"o":123519.9,"h":123549.9,"l":123519,"c":123549.9,"v":554300,"usd":4.4871144}
{"ts":1759706220000,"o":123549.9,"h":123553,"l":123540.3,"c":123540.3,"v":220800,"usd":1.78711265}
{"ts":1759706280000,"o":123540.3,"h":123542,"l":123441.5,"c":123443,"v":133500,"usd":1.0811163}
{"ts":1759706340000,"o":123443,"h":123481.9,"l":123446,"c":123475.9,"v":82800,"usd":0.67055991}
{"ts":1759706400000,"o":123475.9,"h":123491.6,"l":123475.8,"c":123491.6,"v":57500,"usd":0.46566081}
{"ts":1759706460000,"o":123491.6,"h":123530.7,"l":123491.7,"c":123520,"v":50400,"usd":0.40806472}
{"ts":1759706520000,"o":123520,"h":123528,"l":123520.1,"c":123528,"v":42000,"usd":0.34002091}
{"ts":1759706580000,"o":123528,"h":123529.9,"l":123500.1,"c":123502,"v":236500,"usd":1.91465438}
{"ts":1759706640000,"o":123502,"h":123502,"l":123461,"c":123462.9,"v":197300,"usd":1.59783075}
{"ts":1759706700000,"o":123462.9,"h":123463,"l":123458,"c":123462,"v":13200,"usd":0.10691648}
{"ts":1759706760000,"o":123462,"h":123466,"l":123460,"c":123460,"v":110800,"usd":0.89742206}
{"ts":1759706820000,"o":123460,"h":123460,"l":123400.3,"c":123401,"v":568000,"usd":4.60152524}
{"ts":1759706880000,"o":123401,"h":123430.9,"l":123360,"c":123430.9,"v":78300,"usd":0.63456153}
{"ts":1759706940000,"o":123430.9,"h":123479.1,"l":123424,"c":123478,"v":38700,"usd":0.31349638}
{"ts":1759707000000,"o":123478,"h":123521,"l":123478.1,"c":123521,"v":93400,"usd":0.75632864}
{"ts":1759707060000,"o":123521,"h":123566.3,"l":123524,"c":123566.2,"v":438800,"usd":3.55211163}
{"ts":1759707120000,"o":123566.2,"h":123580,"l":123566.2,"c":123576,"v":61000,"usd":0.49363877}
{"ts":1759707180000,"o":123576,"h":123575.6,"l":123559.8,"c":123574,"v":224200,"usd":1.81430406}
{"ts":1759707240000,"o":123574,"h":123656.5,"l":123562.3,"c":123570.1,"v":888400,"usd":7.18730903}
{"ts":1759707300000,"o":123570.1,"h":123588.9,"l":123530.6,"c":123562,"v":620700,"usd":5.02356686}
{"ts":1759707360000,"o":123562,"h":123562,"l":123559.2,"c":123559.2,"v":21100,"usd":0.17076642}
{"ts":1759707420000,"o":123559.2,"h":123568,"l":123557.1,"c":123568,"v":126500,"usd":1.02379626}
{"ts":1759707480000,"o":123568,"h":123568,"l":123568,"c":123568,"v":6900,"usd":0.05583963}
{"ts":1759707540000,"o":123568,"h":123569,"l":123568,"c":123569,"v":44500,"usd":0.36012494}
{"ts":1759707600000,"o":123569,"h":123585.6,"l":123569,"c":123573,"v":116500,"usd":0.94272614}
{"ts":1759707660000,"o":123573,"h":123573,"l":123569.6,"c":123569.6,"v":78600,"usd":0.63606335}
{"ts":1759707720000,"o":123569.6,"h":123570,"l":123568,"c":123570,"v":49400,"usd":0.39977788}
{"ts":1759707780000,"o":123570,"h":123568.1,"l":123501.3,"c":123544,"v":185100,"usd":1.49822034}
{"ts":1759707840000,"o":123544,"h":123578.9,"l":123546.7,"c":123573,"v":36900,"usd":0.29861356}
{"ts":1759707900000,"o":123573,"h":123588.9,"l":123573,"c":123575.1,"v":117700,"usd":0.95240818}
{"ts":1759707960000,"o":123575.1,"h":123575,"l":123561,"c":123564,"v":88000,"usd":0.71218703}
{"ts":1759708020000,"o":123564,"h":123569,"l":123564,"c":123569,"v":41100,"usd":0.33261866}
{"ts":1759708080000,"o":123569,"h":123575.4,"l":123575.4,"c":123575.4,"v":2600,"usd":0.02103972}
{"ts":1759708140000,"o":123575.4,"h":123575.3,"l":123550,"c":123550,"v":122000,"usd":0.98730113}
{"ts":1759708200000,"o":123550,"h":123574,"l":123550.1,"c":123570,"v":77900,"usd":0.63046695}
{"ts":1759708260000,"o":123570,"h":123570,"l":123546,"c":123546,"v":48400,"usd":0.3917011}
{"ts":1759708320000,"o":123546,"h":123546,"l":123500,"c":123500,"v":33300,"usd":0.26960255}
{"ts":1759708380000,"o":123500,"h":123540.9,"l":123477.8,"c":123535.6,"v":483600,"usd":3.91552045}
{"ts":1759708440000,"o":123535.6,"h":123535,"l":123520,"c":123528,"v":31900,"usd":0.2582355}
{"ts":1759708500000,"o":123528,"h":123528,"l":123519.5,"c":123520,"v":21800,"usd":0.17648539}
{"ts":1759708560000,"o":123520,"h":123550,"l":123520,"c":123548,"v":56100,"usd":0.45415323}
{"ts":1759708620000,"o":123548,"h":123548.1,"l":123548,"c":123548,"v":7100,"usd":0.0574674}
{"ts":1759708680000,"o":123548,"h":123552,"l":123546,"c":123546,"v":87600,"usd":0.70902874}
{"ts":1759708740000,"o":123546,"h":123545,"l":123520,"c":123520,"v":11200,"usd":0.09066094}
{"ts":1759708800000,"o":123520,"h":123522,"l":123477.9,"c":123522,"v":323200,"usd":2.61728201}
{"ts":1759708860000,"o":123522,"h":123555,"l":123508.1,"c":123515.9,"v":348700,"usd":2.82268851}
{"ts":1759708920000,"o":123515.9,"h":123529.9,"l":123480.1,"c":123499,"v":263100,"usd":2.1302365}
{"ts":1759708980000,"o":123499,"h":123542.9,"l":123478.5,"c":123478.5,"v":114200,"usd":0.92461438}
{"ts":1759709040000,"o":123478.5,"h":123500,"l":123360,"c":123388.4,"v":756900,"usd":6.13132662}
{"ts":1759709100000,"o":123388.4,"h":123438.9,"l":123388,"c":123430.6,"v":72300,"usd":0.58585458}
{"ts":1759709160000,"o":123430.6,"h":123430.6,"l":123349.8,"c":123379.9,"v":100800,"usd":0.81698806}
{"ts":1759709220000,"o":123379.9,"h":123401.9,"l":123343.8,"c":123358,"v":346500,"usd":2.80861287}
{"ts":1759709280000,"o":123358,"h":123378,"l":123340,"c":123360,"v":63300,"usd":0.51316153}
{"ts":1759709340000,"o":123360,"h":123381,"l":123354,"c":123354,"v":83900,"usd":0.68010497}
{"ts":1759709400000,"o":123354,"h":123373.9,"l":123349,"c":123373.9,"v":51100,"usd":0.41423714}
{"ts":1759709460000,"o":123373.9,"h":123374,"l":123305.5,"c":123344,"v":83900,"usd":0.68024814}
{"ts":1759709520000,"o":123344,"h":123416.9,"l":123350,"c":123385,"v":766700,"usd":6.21409014}
{"ts":1759709580000,"o":123385,"h":123518.5,"l":123385,"c":123518.1,"v":324000,"usd":2.62419542}
{"ts":1759709640000,"o":123518.1,"h":123572.9,"l":123518.1,"c":123571.1,"v":113300,"usd":0.91697459}
{"ts":1759709700000,"o":123571.1,"h":123580,"l":123549.6,"c":123576,"v":84100,"usd":0.6806027}
{"ts":1759709760000,"o":123576,"h":123980,"l":123576.1,"c":123853.8,"v":4335400,"usd":35.02455186}
{"ts":1759709820000,"o":123853.8,"h":124189,"l":123851.7,"c":124141,"v":1652200,"usd":13.316353}
{"ts":1759709880000,"o":124141,"h":124279.9,"l":124093.7,"c":124253.7,"v":746700,"usd":6.01150976}
{"ts":1759709940000,"o":124253.7,"h":124289.4,"l":124141.1,"c":124271,"v":1591600,"usd":12.81484341}
{"ts":1759710000000,"o":124271,"h":124397.8,"l":124230,"c":124397.8,"v":284700,"usd":2.28982487}
{"ts":1759710060000,"o":124397.8,"h":124412.8,"l":124225.3,"c":124228.8,"v":439900,"usd":3.53892326}
{"ts":1759710120000,"o":124228.8,"h":124232.8,"l":124037.4,"c":124067,"v":613300,"usd":4.93977523}
{"ts":1759710180000,"o":124067,"h":124068.7,"l":123751.6,"c":123961.5,"v":1960200,"usd":15.82125507}
{"ts":1759710240000,"o":123961.5,"h":124093.3,"l":123970.7,"c":124084.9,"v":183800,"usd":1.48166515}
{"ts":1759710300000,"o":124084.9,"h":124100,"l":123922.7,"c":123980,"v":312100,"usd":2.51732888}
{"ts":1759710360000,"o":123980,"h":123979.9,"l":123825.6,"c":123847.9,"v":213100,"usd":1.72015443}
{"ts":1759710420000,"o":123847.9,"h":123847.9,"l":123550,"c":123661.2,"v":1492800,"usd":12.07306197}
{"ts":1759710480000,"o":123661.2,"h":123738.3,"l":123580,"c":123717,"v":811800,"usd":6.56543577}
{"ts":1759710540000,"o":123717,"h":123750,"l":123567.2,"c":123602,"v":78800,"usd":0.63733305}
{"ts":1759710600000,"o":123602,"h":123713.9,"l":123597.2,"c":123713.9,"v":109200,"usd":0.88295385}
{"ts":1759710660000,"o":123713.9,"h":123897.8,"l":123713,"c":123897.8,"v":185400,"usd":1.49750211}
{"ts":1759710720000,"o":123897.8,"h":123933.1,"l":123697,"c":123727,"v":920400,"usd":7.43189391}
{"ts":1759710780000,"o":123727,"h":123831,"l":123683.7,"c":123831,"v":321500,"usd":2.596999}
{"ts":1759710840000,"o":123831,"h":123843.4,"l":123750,"c":123789,"v":71500,"usd":0.57755651}
{"ts":1759710900000,"o":123789,"h":123928.1,"l":123787,"c":123836.4,"v":856700,"usd":6.91720822}
{"ts":1759710960000,"o":123836.4,"h":123836.4,"l":123684.6,"c":123767.2,"v":535100,"usd":4.32376841}
{"ts":1759711020000,"o":123767.2,"h":123808.9,"l":123710.1,"c":123808.3,"v":203700,"usd":1.64553184}
{"ts":1759711080000,"o":123808.3,"h":123808.2,"l":123702.1,"c":123707.6,"v":187700,"usd":1.51654451}
{"ts":1759711140000,"o":123707.6,"h":123711.1,"l":123613,"c":123656.6,"v":698600,"usd":5.65032544}
{"ts":1759711200000,"o":123656.6,"h":123656.5,"l":123489.4,"c":123554.1,"v":1604100,"usd":12.98424745}
{"ts":1759711260000,"o":123554.1,"h":123644.9,"l":123513,"c":123637.9,"v":456100,"usd":3.69042705}
{"ts":1759711320000,"o":123637.9,"h":123654.1,"l":123575.9,"c":123638.3,"v":233300,"usd":1.88740933}
{"ts":1759711380000,"o":123638.3,"h":123654.2,"l":123620,"c":123652.2,"v":63600,"usd":0.51439956}
{"ts":1759711440000,"o":123652.2,"h":123738.4,"l":123635.4,"c":123695,"v":282700,"usd":2.28521203}
{"ts":1759711500000,"o":123695,"h":123740,"l":123667.6,"c":123740,"v":36600,"usd":0.29583579}
{"ts":1759711560000,"o":123740,"h":123780.4,"l":123700,"c":123708.2,"v":132300,"usd":1.0693231}
{"ts":1759711620000,"o":123708.2,"h":123717.1,"l":123620.1,"c":123642.1,"v":86800,"usd":0.70177345}
{"ts":1759711680000,"o":123642.1,"h":123689.9,"l":123600,"c":123612.1,"v":90600,"usd":0.73272439}
{"ts":1759711740000,"o":123612.1,"h":123600,"l":123503.5,"c":123559.9,"v":202400,"usd":1.63823551}
{"ts":1759711800000,"o":123559.9,"h":123590.9,"l":123523.5,"c":123568.2,"v":85800,"usd":0.69434866}
{"ts":1759711860000,"o":123568.2,"h":123586.2,"l":123524.1,"c":123560,"v":65700,"usd":0.53180847}
{"ts":1759711920000,"o":123560,"h":123596.8,"l":123560,"c":123560,"v":91300,"usd":0.73883271}
{"ts":1759711980000,"o":123560,"h":123550,"l":123370.1,"c":123410.9,"v":357100,"usd":2.8922537}
{"ts":1759712040000,"o":123410.9,"h":123397.2,"l":123306.2,"c":123388.3,"v":341400,"usd":2.7678708}
{"ts":1759712100000,"o":123388.3,"h":123370,"l":123159.3,"c":123218,"v":1491300,"usd":12.10229263}
{"ts":1759712160000,"o":123218,"h":123356.4,"l":123130.8,"c":123345.9,"v":652800,"usd":5.29797442}
{"ts":1759712220000,"o":123345.9,"h":123369.5,"l":123241.2,"c":123362.9,"v":683900,"usd":5.54746151}
{"ts":1759712280000,"o":123362.9,"h":123388.6,"l":123348.8,"c":123360.9,"v":150600,"usd":1.22068491}
{"ts":1759712340000,"o":123360.9,"h":123473.7,"l":123310.4,"c":123390.1,"v":387300,"usd":3.13925651}
{"ts":1759712400000,"o":123390.1,"h":123426,"l":123375.1,"c":123376,"v":559200,"usd":4.53168429}
{"ts":1759712460000,"o":123376,"h":123393,"l":123268.8,"c":123301,"v":569200,"usd":4.61466823}
{"ts":1759712520000,"o":123301,"h":123378.9,"l":123242.4,"c":123349,"v":134000,"usd":1.08666922}
{"ts":1759712580000,"o":123349,"h":123324.9,"l":123223.3,"c":123230,"v":57300,"usd":0.46476339}
{"ts":1759712640000,"o":123230,"h":123361,"l":123247,"c":123361,"v":111500,"usd":0.90444541}
{"ts":1759712700000,"o":123361,"h":123446,"l":123357.1,"c":123415.9,"v":83000,"usd":0.67255004}
{"ts":1759712760000,"o":123415.9,"h":123480,"l":123404.2,"c":123454.8,"v":149700,"usd":1.21252241}
{"ts":1759712820000,"o":123454.8,"h":123550,"l":123470.5,"c":123534.4,"v":86800,"usd":0.70274878}
{"ts":1759712880000,"o":123534.4,"h":123669.9,"l":123534.4,"c":123609.7,"v":401200,"usd":3.24554028}
{"ts":1759712940000,"o":123609.7,"h":123621.5,"l":123550.2,"c":123577.6,"v":162200,"usd":1.3123969}
{"ts":1759713000000,"o":123577.6,"h":123596.7,"l":123516.4,"c":123516.4,"v":116900,"usd":0.94594593}
{"ts":1759713060000,"o":123516.4,"h":123568,"l":123510,"c":123568,"v":45000,"usd":0.36425565}
{"ts":1759713120000,"o":123568,"h":123580.9,"l":123533,"c":123560.2,"v":429000,"usd":3.47223216}
{"ts":1759713180000,"o":123560.2,"h":123625.2,"l":123560.3,"c":123607.6,"v":192200,"usd":1.55500325}
{"ts":1759713240000,"o":123607.6,"h":123625.1,"l":123545.3,"c":123545.3,"v":165900,"usd":1.34204284}
{"ts":1759713300000,"o":123545.3,"h":123545.2,"l":123520,"c":123520,"v":123800,"usd":1.00211932}
{"ts":1759713360000,"o":123520,"h":123520,"l":123365.9,"c":123365.9,"v":309500,"usd":2.50790332}
{"ts":1759713420000,"o":123365.9,"h":123468.3,"l":123340.2,"c":123459.6,"v":120200,"usd":0.97425979}
{"ts":1759713480000,"o":123459.6,"h":123471.7,"l":123448.1,"c":123471.7,"v":3200,"usd":0.02591959}
{"ts":1759713540000,"o":123471.7,"h":123546.4,"l":123471.7,"c":123546.4,"v":22900,"usd":0.18541536}
{"ts":1759713600000,"o":123546.4,"h":123598.7,"l":123559.9,"c":123598.7,"v":35900,"usd":0.29047278}
{"ts":1759713660000,"o":123598.7,"h":123740,"l":123587,"c":123681.3,"v":478300,"usd":3.86801198}
{"ts":1759713720000,"o":123681.3,"h":123695,"l":123669.2,"c":123692,"v":112100,"usd":0.90629684}
{"ts":1759713780000,"o":123692,"h":123759.6,"l":123698.4,"c":123739.9,"v":160600,"usd":1.29786792}
{"ts":1759713840000,"o":123739.9,"h":123844.1,"l":123700.1,"c":123790,"v":705900,"usd":5.70137511}
{"ts":1759713900000,"o":123790,"h":123932.9,"l":123790.1,"c":123915.1,"v":860000,"usd":6.94015314}
{"ts":1759713960000,"o":123915.1,"h":123997.4,"l":123891,"c":123963.7,"v":550800,"usd":4.44334941}
{"ts":1759714020000,"o":123963.7,"h":124025.1,"l":123937.2,"c":124017.1,"v":177900,"usd":1.43473013}
{"ts":1759714080000,"o":124017.1,"h":124025.1,"l":123875.3,"c":123911.6,"v":870300,"usd":7.02162195}
{"ts":1759714140000,"o":123911.6,"h":123941,"l":123872.5,"c":123941,"v":55300,"usd":0.44633815}
{"ts":1759714200000,"o":123941,"h":123940.9,"l":123821.1,"c":123882.6,"v":144500,"usd":1.16655817}
{"ts":1759714260000,"o":123882.6,"h":124059.9,"l":123882.6,"c":124023.4,"v":984300,"usd":7.93705694}
{"ts":1759714320000,"o":124023.4,"h":124140.2,"l":124027.2,"c":124140.1,"v":355300,"usd":2.86276145}
{"ts":1759714380000,"o":124140.1,"h":124189,"l":124051.1,"c":124051.1,"v":352000,"usd":2.83583191}
{"ts":1759714440000,"o":124051.1,"h":124125.2,"l":124010,"c":124087.4,"v":111200,"usd":0.89629765}
{"ts":1759714500000,"o":124087.4,"h":124088.3,"l":124030.1,"c":124041.4,"v":95800,"usd":0.77224298}
{"ts":1759714560000,"o":124041.4,"h":124059.9,"l":123934.2,"c":123950,"v":543200,"usd":4.38216112}
{"ts":1759714620000,"o":123950,"h":124006,"l":123959.7,"c":124001,"v":185800,"usd":1.49869964}
{"ts":1759714680000,"o":124001,"h":124138.5,"l":123951.2,"c":124138.5,"v":357900,"usd":2.88544189}
{"ts":1759714740000,"o":124138.5,"h":124266.8,"l":124110,"c":124110,"v":1456300,"usd":11.72604838}
{"ts":1759714800000,"o":124110,"h":124100.2,"l":124001,"c":124001,"v":197500,"usd":1.59213233}
{"ts":1759714860000,"o":124001,"h":124065.2,"l":123950.1,"c":124050.6,"v":448000,"usd":3.61293871}
{"ts":1759714920000,"o":124050.6,"h":124083.4,"l":124032,"c":124032,"v":98800,"usd":0.79638821}
{"ts":1759714980000,"o":124032,"h":124032,"l":123980,"c":123982.8,"v":302500,"usd":2.43967596}
{"ts":1759715040000,"o":123982.8,"h":123982.7,"l":123742,"c":123873.2,"v":640400,"usd":5.16931033}
{"ts":1759715100000,"o":123873.2,"h":123900,"l":123839.9,"c":123872.9,"v":61000,"usd":0.49242213}
{"ts":1759715160000,"o":123872.9,"h":123870.4,"l":123791.3,"c":123857.3,"v":362300,"usd":2.92609514}
{"ts":1759715220000,"o":123857.3,"h":123899.9,"l":123811.2,"c":123889.4,"v":75100,"usd":0.60633557}
{"ts":1759715280000,"o":123889.4,"h":123926.8,"l":123887,"c":123903,"v":91500,"usd":0.73847031}
{"ts":1759715340000,"o":123903,"h":123999.9,"l":123914.3,"c":123999.9,"v":117200,"usd":0.94545243}
{"ts":1759715400000,"o":123999.9,"h":124032.1,"l":123976.6,"c":123976.7,"v":66600,"usd":0.53704416}
{"ts":1759715460000,"o":123976.7,"h":124040,"l":123976.7,"c":124039,"v":49400,"usd":0.39837996}
{"ts":1759715520000,"o":124039,"h":124040.7,"l":124010.2,"c":124039,"v":253100,"usd":2.04054538}
{"ts":1759715580000,"o":124039,"h":124068,"l":124039.1,"c":124046.8,"v":144500,"usd":1.16492583}
{"ts":1759715640000,"o":124046.8,"h":124051.3,"l":123972.2,"c":123986.1,"v":186100,"usd":1.50080328}
{"ts":1759715700000,"o":123986.1,"h":124057.7,"l":123991.9,"c":124040.9,"v":66200,"usd":0.53381787}
{"ts":1759715760000,"o":124040.9,"h":124056.5,"l":124012,"c":124012,"v":106900,"usd":0.86186737}
{"ts":1759715820000,"o":124012,"h":124044.8,"l":124018.3,"c":124030.7,"v":80200,"usd":0.64665904}
{"ts":1759715880000,"o":124030.7,"h":124066.2,"l":123990,"c":124066.2,"v":136300,"usd":1.09894238}
{"ts":1759715940000,"o":124066.2,"h":124067.9,"l":124040.5,"c":124067.8,"v":107700,"usd":0.86816155}
{"ts":1759716000000,"o":124067.8,"h":124061.5,"l":124040.4,"c":124051.4,"v":49000,"usd":0.39502364}
{"ts":1759716060000,"o":124051.4,"h":124118.6,"l":124040.1,"c":124118.5,"v":482700,"usd":3.89070947}
{"ts":1759716120000,"o":124118.5,"h":124150,"l":124060,"c":124060,"v":259600,"usd":2.09138815}
{"ts":1759716180000,"o":124060,"h":124114.4,"l":124060.1,"c":124094.6,"v":89500,"usd":0.72129548}
{"ts":1759716240000,"o":124094.6,"h":124080,"l":123931.8,"c":123944.2,"v":910000,"usd":7.33900492}
{"ts":1759716300000,"o":123944.2,"h":123940,"l":123858.4,"c":123894.6,"v":177200,"usd":1.430202}
{"ts":1759716360000,"o":123894.6,"h":123992.5,"l":123880.1,"c":123982.2,"v":199400,"usd":1.60896441}
{"ts":1759716420000,"o":123982.2,"h":123991.9,"l":123922.3,"c":123922.3,"v":48500,"usd":0.39131904}
{"ts":1759716480000,"o":123922.3,"h":123946.3,"l":123886.1,"c":123933.1,"v":64200,"usd":0.51809038}
{"ts":1759716540000,"o":123933.1,"h":123947.4,"l":123890,"c":123947.4,"v":36200,"usd":0.29213334}
{"ts":1759716600000,"o":123947.4,"h":123948.9,"l":123880,"c":123890,"v":152200,"usd":1.22810687}
{"ts":1759716660000,"o":123890,"h":123912,"l":123841,"c":123912,"v":81900,"usd":0.66117292}
{"ts":1759716720000,"o":123912,"h":123983.5,"l":123920,"c":123954,"v":161200,"usd":1.30044926}
{"ts":1759716780000,"o":123954,"h":123950,"l":123882.2,"c":123882.2,"v":51800,"usd":0.41798273}
{"ts":1759716840000,"o":123882.2,"h":123884,"l":123850.4,"c":123884,"v":109800,"usd":0.88639098}
{"ts":1759716900000,"o":123884,"h":123900,"l":123849,"c":123896.5,"v":50100,"usd":0.40444656}
{"ts":1759716960000,"o":123896.5,"h":123921,"l":123850.3,"c":123921,"v":128200,"usd":1.03495063}
{"ts":1759717020000,"o":123921,"h":123961,"l":123877,"c":123877,"v":185000,"usd":1.49264503}
{"ts":1759717080000,"o":123877,"h":123908,"l":123877,"c":123880,"v":28900,"usd":0.23327454}
{"ts":1759717140000,"o":123880,"h":123898.6,"l":123877,"c":123898.6,"v":26700,"usd":0.21553139}
{"ts":1759717200000,"o":123898.6,"h":123910,"l":123891,"c":123891,"v":62300,"usd":0.50282567}
{"ts":1759717260000,"o":123891,"h":123896,"l":123841.1,"c":123896,"v":106600,"usd":0.86060236}
{"ts":1759717320000,"o":123896,"h":123911,"l":123865.7,"c":123910.9,"v":179200,"usd":1.44657781}
{"ts":1759717380000,"o":123910.9,"h":123960.8,"l":123911,"c":123960.8,"v":12100,"usd":0.0976266}
{"ts":1759717440000,"o":123960.8,"h":124098,"l":123942.2,"c":124097,"v":756600,"usd":6.10208525}
{"ts":1759717500000,"o":124097,"h":124106.4,"l":123962.6,"c":123962.6,"v":174500,"usd":1.40654573}
{"ts":1759717560000,"o":123962.6,"h":124019.5,"l":123941.9,"c":123941.9,"v":227700,"usd":1.83660041}
{"ts":1759717620000,"o":123941.9,"h":123977,"l":123930,"c":123975.4,"v":52500,"usd":0.42353663}
{"ts":1759717680000,"o":123975.4,"h":124005.3,"l":123941,"c":123947.1,"v":107100,"usd":0.86394359}
{"ts":1759717740000,"o":123947.1,"h":124004.9,"l":123850.1,"c":123908.6,"v":574400,"usd":4.63528857}
{"ts":1759717800000,"o":123908.6,"h":123940,"l":123877.1,"c":123902,"v":355400,"usd":2.8683371}
{"ts":1759717860000,"o":123902,"h":123960,"l":123877.1,"c":123960,"v":63100,"usd":0.5092205}
{"ts":1759717920000,"o":123960,"h":123959.9,"l":123879,"c":123879,"v":74900,"usd":0.60445892}
{"ts":1759717980000,"o":123879,"h":123879,"l":123780,"c":123780.1,"v":408700,"usd":3.30016486}
{"ts":1759718040000,"o":123780.1,"h":123780,"l":123580,"c":123696.1,"v":1862300,"usd":15.0602422}
{"ts":1759718100000,"o":123696.1,"h":123696.1,"l":123533.8,"c":123568.1,"v":3097500,"usd":25.06549518}
{"ts":1759718160000,"o":123568.1,"h":123580.9,"l":123520.1,"c":123580.9,"v":267400,"usd":2.16438635}
{"ts":1759718220000,"o":123580.9,"h":123620,"l":123581.5,"c":123619,"v":77300,"usd":0.62537582}
{"ts":1759718280000,"o":123619,"h":123641.8,"l":123617.1,"c":123641.8,"v":123200,"usd":0.99659931}
{"ts":1759718340000,"o":123641.8,"h":123644.9,"l":123540.1,"c":123555.9,"v":140300,"usd":1.1350623}
{"ts":1759718400000,"o":123555.9,"h":123663.6,"l":123555.9,"c":123663.6,"v":260500,"usd":2.10754676}
{"ts":1759718460000,"o":123663.6,"h":123849.9,"l":123663.6,"c":123806,"v":257100,"usd":2.07662898}
{"ts":1759718520000,"o":123806,"h":123880,"l":123818.1,"c":123829,"v":657400,"usd":5.30730213}
{"ts":1759718580000,"o":123829,"h":123856,"l":123826,"c":123856,"v":78100,"usd":0.63065465}
{"ts":1759718640000,"o":123856,"h":123900.7,"l":123856,"c":123871,"v":129300,"usd":1.04368464}
{"ts":1759718700000,"o":123871,"h":123888,"l":123867,"c":123867,"v":150900,"usd":1.21814101}
{"ts":1759718760000,"o":123867,"h":123929.1,"l":123860,"c":123919,"v":240500,"usd":1.94095261}
{"ts":1759718820000,"o":123919,"h":123993.7,"l":123887.6,"c":123974,"v":153700,"usd":1.2399448}
{"ts":1759718880000,"o":123974,"h":124023,"l":123971.1,"c":123996,"v":172300,"usd":1.3895969}
{"ts":1759718940000,"o":123996,"h":124168.8,"l":123988,"c":124168,"v":312900,"usd":2.52131994}
{"ts":1759719000000,"o":124168,"h":124266.6,"l":124103,"c":124103,"v":1139100,"usd":9.17330087}
{"ts":1759719060000,"o":124103,"h":124204,"l":124087.1,"c":124204,"v":307300,"usd":2.47534569}
{"ts":1759719120000,"o":124204,"h":124231.9,"l":124112,"c":124134.6,"v":344700,"usd":2.77607483}
{"ts":1759719180000,"o":124134.6,"h":124151.9,"l":123998,"c":124003,"v":325500,"usd":2.62379065}
{"ts":1759719240000,"o":124003,"h":124066.7,"l":123996,"c":124033,"v":135800,"usd":1.09501747}
{"ts":1759719300000,"o":124033,"h":124055,"l":124020,"c":124029,"v":38800,"usd":0.31282568}
{"ts":1759719360000,"o":124029,"h":124085.2,"l":124029.1,"c":124040,"v":227800,"usd":1.8362637}
{"ts":1759719420000,"o":124040,"h":124081,"l":124040.9,"c":124052,"v":54500,"usd":0.43928077}
{"ts":1759719480000,"o":124052,"h":124070,"l":124030,"c":124030,"v":267300,"usd":2.15481337}
{"ts":1759719540000,"o":124030,"h":124060,"l":124030.1,"c":124042,"v":51800,"usd":0.41761528}
{"ts":1759719600000,"o":124042,"h":124157.6,"l":124029.2,"c":124143.3,"v":499900,"usd":4.02983829}
{"ts":1759719660000,"o":124143.3,"h":124152.6,"l":124080,"c":124109.1,"v":347000,"usd":2.79574385}
{"ts":1759719720000,"o":124109.1,"h":124130.8,"l":124050.1,"c":124106,"v":456700,"usd":3.67980886}
{"ts":1759719780000,"o":124106,"h":124130,"l":124092.5,"c":124092.5,"v":50900,"usd":0.41010919}
{"ts":1759719840000,"o":124092.5,"h":124097,"l":124050,"c":124096.9,"v":62800,"usd":0.50613734}
{"ts":1759719900000,"o":124096.9,"h":124097,"l":124029.6,"c":124050,"v":134200,"usd":1.08188464}
{"ts":1759719960000,"o":124050,"h":124118.7,"l":124060,"c":124109,"v":53300,"usd":0.42949103}
{"ts":1759720020000,"o":124109,"h":124111,"l":124106,"c":124111,"v":102400,"usd":0.82509657}
{"ts":1759720080000,"o":124111,"h":124106,"l":124061.7,"c":124085,"v":61500,"usd":0.49562492}
{"ts":1759720140000,"o":124085,"h":124085,"l":124020,"c":124029.9,"v":107400,"usd":0.86593435}
{"ts":1759720200000,"o":124029.9,"h":124029.9,"l":124004.5,"c":124008,"v":66200,"usd":0.53382215}
{"ts":1759720260000,"o":124008,"h":124008,"l":123972.9,"c":123979,"v":45900,"usd":0.37019368}
{"ts":1759720320000,"o":123979,"h":124003,"l":123980,"c":123980,"v":68700,"usd":0.55411361}
{"ts":1759720380000,"o":123980,"h":124060.9,"l":123969,"c":124060.9,"v":421000,"usd":3.39508866}
{"ts":1759720440000,"o":124060.9,"h":124060,"l":124010,"c":124010,"v":63800,"usd":0.51438637}
{"ts":1759720500000,"o":124010,"h":124050.9,"l":123998,"c":124030,"v":201500,"usd":1.62474365}
{"ts":1759720560000,"o":124030,"h":124060,"l":124020,"c":124050,"v":228200,"usd":1.83953745}
{"ts":1759720620000,"o":124050,"h":124079,"l":124000,"c":124000,"v":212800,"usd":1.715359}
{"ts":1759720680000,"o":124000,"h":123999,"l":123943,"c":123943,"v":286100,"usd":2.30788197}
{"ts":1759720740000,"o":123943,"h":123944,"l":123911.9,"c":123931,"v":123000,"usd":0.99255501}
{"ts":1759720800000,"o":123931,"h":123975.8,"l":123920,"c":123964.3,"v":51000,"usd":0.41147645}
{"ts":1759720860000,"o":123964.3,"h":123999,"l":123965,"c":123968.2,"v":30900,"usd":0.24922788}
{"ts":1759720920000,"o":123968.2,"h":123971,"l":123968,"c":123970,"v":8300,"usd":0.066952}
{"ts":1759720980000,"o":123970,"h":123972,"l":123919,"c":123919,"v":38300,"usd":0.30897411}
{"ts":1759721040000,"o":123919,"h":123951.1,"l":123900.4,"c":123920.1,"v":112700,"usd":0.90947767}
{"ts":1759721100000,"o":123920.1,"h":123920,"l":123892.1,"c":123892.1,"v":127800,"usd":1.03135074}
{"ts":1759721160000,"o":123892.1,"h":123940,"l":123893,"c":123940,"v":31100,"usd":0.25098796}
{"ts":1759721220000,"o":123940,"h":123971.6,"l":123925.1,"c":123971.6,"v":70300,"usd":0.56712112}
{"ts":1759721280000,"o":123971.6,"h":123998.9,"l":123972,"c":123998.9,"v":337100,"usd":2.71859825}
{"ts":1759721340000,"o":123998.9,"h":123998.9,"l":123995.4,"c":123995.4,"v":25300,"usd":0.20403884}
{"ts":1759721400000,"o":123995.4,"h":123995,"l":123933.4,"c":123933.5,"v":67200,"usd":0.54211748}
{"ts":1759721460000,"o":123933.5,"h":123960,"l":123933.5,"c":123960,"v":37600,"usd":0.30335338}
{"ts":1759721520000,"o":123960,"h":123964,"l":123960,"c":123964,"v":9800,"usd":0.07905653}
{"ts":1759721580000,"o":123964,"h":124010,"l":123964,"c":123974,"v":217600,"usd":1.75489453}
{"ts":1759721640000,"o":123974,"h":123974.9,"l":123920,"c":123954.6,"v":255800,"usd":2.0640186}
{"ts":1759721700000,"o":123954.6,"h":123960,"l":123955,"c":123960,"v":10900,"usd":0.08793286}
{"ts":1759721760000,"o":123960,"h":123976,"l":123960,"c":123976,"v":20600,"usd":0.16617805}
{"ts":1759721820000,"o":123976,"h":123999.9,"l":123940,"c":123940,"v":139800,"usd":1.12773583}
{"ts":1759721880000,"o":123940,"h":123910,"l":123880,"c":123900,"v":84000,"usd":0.6780544}
{"ts":1759721940000,"o":123900,"h":123975.9,"l":123900,"c":123975.9,"v":10000,"usd":0.08068145}
{"ts":1759722000000,"o":123975.9,"h":123993.5,"l":123976,"c":123991,"v":18400,"usd":0.14840599}
{"ts":1759722060000,"o":123991,"h":123990,"l":123923.3,"c":123942,"v":115400,"usd":0.9310464}
{"ts":1759722120000,"o":123942,"h":123943.1,"l":123934,"c":123934,"v":15600,"usd":0.12587137}
{"ts":1759722180000,"o":123934,"h":123934,"l":123877,"c":123885,"v":173800,"usd":1.40246171}
{"ts":1759722240000,"o":123885,"h":123921.9,"l":123885,"c":123903.5,"v":44600,"usd":0.35997843}
{"ts":1759722300000,"o":123903.5,"h":123920.9,"l":123903.4,"c":123913.1,"v":5800,"usd":0.04680825}
{"ts":1759722360000,"o":123913.1,"h":123912.1,"l":123892,"c":123892,"v":4100,"usd":0.03309215}
{"ts":1759722420000,"o":123892,"h":123891,"l":123810,"c":123832.8,"v":143200,"usd":1.15645034}
{"ts":1759722480000,"o":123832.8,"h":123818.2,"l":123775.4,"c":123794.7,"v":42100,"usd":0.34007987}
{"ts":1759722540000,"o":123794.7,"h":123809.9,"l":123757,"c":123757,"v":20100,"usd":0.16237653}
{"ts":1759722600000,"o":123757,"h":123838.2,"l":123757,"c":123805.1,"v":31400,"usd":0.25361507}
{"ts":1759722660000,"o":123805.1,"h":123880,"l":123805.1,"c":123851.4,"v":150500,"usd":1.21537486}
{"ts":1759722720000,"o":123851.4,"h":123879.9,"l":123860.9,"c":123862.9,"v":14400,"usd":0.11624759}
{"ts":1759722780000,"o":123862.9,"h":123877.5,"l":123845.1,"c":123871.7,"v":34600,"usd":0.27937329}
{"ts":1759722840000,"o":123871.7,"h":123927.7,"l":123879.9,"c":123900.1,"v":228800,"usd":1.84684972}
{"ts":1759722900000,"o":123900.1,"h":123958.3,"l":123906.7,"c":123917.7,"v":23800,"usd":0.19201788}
{"ts":1759722960000,"o":123917.7,"h":123945.3,"l":123917.7,"c":123945.3,"v":46800,"usd":0.37767012}
{"ts":1759723020000,"o":123945.3,"h":123947,"l":123870.2,"c":123870.2,"v":120100,"usd":0.96913717}
{"ts":1759723080000,"o":123870.2,"h":123881.9,"l":123867.3,"c":123881.9,"v":30600,"usd":0.24703524}
{"ts":1759723140000,"o":123881.9,"h":123920,"l":123882,"c":123920,"v":69500,"usd":0.56092549}
{"ts":1759723200000,"o":123920,"h":123929.9,"l":123862,"c":123862,"v":105400,"usd":0.85059428}
{"ts":1759723260000,"o":123862,"h":123884.9,"l":123840,"c":123840,"v":99900,"usd":0.80652516}
{"ts":1759723320000,"o":123840,"h":123909.9,"l":123802.6,"c":123851.8,"v":210600,"usd":1.7005312}
{"ts":1759723380000,"o":123851.8,"h":123851,"l":123802,"c":123802.8,"v":25100,"usd":0.20268103}
{"ts":1759723440000,"o":123802.8,"h":123802.9,"l":123802.9,"c":123802.9,"v":21900,"usd":0.17689506}
{"ts":1759723500000,"o":123802.9,"h":123839.9,"l":123791,"c":123839.9,"v":157200,"usd":1.26970959}
{"ts":1759723560000,"o":123839.9,"h":123854,"l":123827,"c":123835,"v":64300,"usd":0.51922532}
{"ts":1759723620000,"o":123835,"h":123864.9,"l":123834,"c":123834,"v":233100,"usd":1.88211561}
{"ts":1759723680000,"o":123834,"h":123834,"l":123796,"c":123812,"v":38200,"usd":0.30851787}
{"ts":1759723740000,"o":123812,"h":123812,"l":123792,"c":123792,"v":55400,"usd":0.44748004}
{"ts":1759723800000,"o":123792,"h":123839.9,"l":123793,"c":123823,"v":79700,"usd":0.64367555}
{"ts":1759723860000,"o":123823,"h":123840,"l":123757.2,"c":123786.6,"v":264600,"usd":2.13703713}
{"ts":1759723920000,"o":123786.6,"h":123819.7,"l":123786.6,"c":123808.2,"v":63200,"usd":0.51045263}
{"ts":1759723980000,"o":123808.2,"h":123843.9,"l":123820,"c":123843.9,"v":21200,"usd":0.17118804}
{"ts":1759724040000,"o":123843.9,"h":123897.6,"l":123844,"c":123897.6,"v":138300,"usd":1.11636461}
{"ts":1759724100000,"o":123897.6,"h":123943.8,"l":123900,"c":123943.8,"v":68200,"usd":0.55033535}
{"ts":1759724160000,"o":123943.8,"h":123965.5,"l":123949.8,"c":123965.5,"v":324200,"usd":2.61553156}
{"ts":1759724220000,"o":123965.5,"h":123975.3,"l":123956.3,"c":123967.8,"v":11700,"usd":0.09438071}
{"ts":1759724280000,"o":123967.8,"h":123967.7,"l":123967.7,"c":123967.7,"v":500,"usd":0.0040333}
{"ts":1759724340000,"o":123967.7,"h":123979.9,"l":123949.9,"c":123949.9,"v":208900,"usd":1.68495434}
{"ts":1759724400000,"o":123949.9,"h":123940,"l":123921,"c":123921,"v":33400,"usd":0.26949527}
{"ts":1759724460000,"o":123921,"h":123957.1,"l":123921.1,"c":123957,"v":185600,"usd":1.49732718}
{"ts":1759724520000,"o":123957,"h":123981.7,"l":123957.1,"c":123981.7,"v":103200,"usd":0.83239959}
{"ts":1759724580000,"o":123981.7,"h":123978.1,"l":123976.7,"c":123978.1,"v":51200,"usd":0.41297429}
{"ts":1759724640000,"o":123978.1,"h":124017.4,"l":123985.8,"c":123987.8,"v":180400,"usd":1.45477385}
{"ts":1759724700000,"o":123987.8,"h":124019.5,"l":123956.1,"c":123958.9,"v":261400,"usd":2.10791445}
{"ts":1759724760000,"o":123958.9,"h":123976,"l":123958.9,"c":123975.9,"v":48600,"usd":0.39201591}
{"ts":1759724820000,"o":123975.9,"h":123998.8,"l":123976,"c":123998.8,"v":4600,"usd":0.03709991}
{"ts":1759724880000,"o":123998.8,"h":124017.2,"l":124000,"c":124010.1,"v":172500,"usd":1.39102265}
{"ts":1759724940000,"o":124010.1,"h":123991.7,"l":123980,"c":123980,"v":38700,"usd":0.31211972}
{"ts":1759725000000,"o":123980,"h":123990,"l":123973.7,"c":123990,"v":8000,"usd":0.06452198}
{"ts":1759725060000,"o":123990,"h":124001.9,"l":123997.8,"c":124001.2,"v":6000,"usd":0.04838655}
{"ts":1759725120000,"o":124001.2,"h":124019.4,"l":123970.1,"c":123970.1,"v":94400,"usd":0.76121883}
{"ts":1759725180000,"o":123970.1,"h":123970,"l":123810.1,"c":123814.1,"v":271700,"usd":2.1930396}
{"ts":1759725240000,"o":123814.1,"h":123814.1,"l":123769.6,"c":123790,"v":81700,"usd":0.66001708}
{"ts":1759725300000,"o":123790,"h":123836.2,"l":123789.9,"c":123800.1,"v":126300,"usd":1.01991756}
{"ts":1759725360000,"o":123800.1,"h":123806.9,"l":123769.7,"c":123806.9,"v":24100,"usd":0.19469237}
{"ts":1759725420000,"o":123806.9,"h":123798.5,"l":123769.8,"c":123770,"v":97400,"usd":0.78689893}
{"ts":1759725480000,"o":123770,"h":123769.8,"l":123720,"c":123720.1,"v":55600,"usd":0.44929689}
{"ts":1759725540000,"o":123720.1,"h":123745,"l":123729.5,"c":123744.9,"v":22400,"usd":0.18102184}
{"ts":1759725600000,"o":123744.9,"h":123757,"l":123720.2,"c":123757,"v":15400,"usd":0.12445769}
{"ts":1759725660000,"o":123757,"h":123773,"l":123757,"c":123773,"v":19000,"usd":0.15352036}
{"ts":1759725720000,"o":123773,"h":123778,"l":123764.1,"c":123764.1,"v":223400,"usd":1.80486373}
{"ts":1759725780000,"o":123764.1,"h":123764,"l":123656.3,"c":123689,"v":261800,"usd":2.11622935}
{"ts":1759725840000,"o":123689,"h":123722.9,"l":123689,"c":123722.9,"v":29400,"usd":0.23765693}
{"ts":1759725900000,"o":123722.9,"h":123746.8,"l":123722.9,"c":123746.8,"v":7300,"usd":0.05899695}
{"ts":1759725960000,"o":123746.8,"h":123773.9,"l":123748.1,"c":123764.6,"v":169000,"usd":1.3654188}
{"ts":1759726020000,"o":123764.6,"h":123754.6,"l":123693.5,"c":123712.8,"v":104000,"usd":0.84060216}
{"ts":1759726080000,"o":123712.8,"h":123740,"l":123712.8,"c":123740,"v":34600,"usd":0.27966938}
{"ts":1759726140000,"o":123740,"h":123749.5,"l":123720.7,"c":123739.2,"v":52300,"usd":0.42264444}
{"ts":1759726200000,"o":123739.2,"h":123793.7,"l":123739.2,"c":123793.7,"v":14000,"usd":0.11312026}
{"ts":1759726260000,"o":123793.7,"h":123800,"l":123780.4,"c":123780.4,"v":29300,"usd":0.23667681}
{"ts":1759726320000,"o":123780.4,"h":123786.5,"l":123786.5,"c":123786.5,"v":500,"usd":0.0040392}
{"ts":1759726380000,"o":123786.5,"h":123799.9,"l":123767,"c":123799.9,"v":57000,"usd":0.46046972}
{"ts":1759726440000,"o":123799.9,"h":123799.9,"l":123760,"c":123760,"v":9100,"usd":0.07352384}
{"ts":1759726500000,"o":123760,"h":123750.1,"l":123700,"c":123701.2,"v":12700,"usd":0.10264472}
{"ts":1759726560000,"o":123701.2,"h":123701,"l":123656.5,"c":123676,"v":294000,"usd":2.37749521}
{"ts":1759726620000,"o":123676,"h":123680,"l":123664,"c":123666,"v":18800,"usd":0.15201675}
{"ts":1759726680000,"o":123666,"h":123668,"l":123598.1,"c":123656.2,"v":660600,"usd":5.34356761}
{"ts":1759726740000,"o":123656.2,"h":123690.8,"l":123654,"c":123654,"v":139400,"usd":1.12727373}
{"ts":1759726800000,"o":123654,"h":123679.8,"l":123598.9,"c":123615.7,"v":122900,"usd":0.99405985}
{"ts":1759726860000,"o":123615.7,"h":123606.1,"l":123543.8,"c":123550,"v":399500,"usd":3.23237726}
{"ts":1759726920000,"o":123550,"h":123543.7,"l":123411.1,"c":123451.3,"v":1967300,"usd":15.93498068}
{"ts":1759726980000,"o":123451.3,"h":123508.9,"l":123400.3,"c":123508.9,"v":197500,"usd":1.59990607}
{"ts":1759727040000,"o":123508.9,"h":123540,"l":123500,"c":123531.8,"v":50300,"usd":0.40718688}
{"ts":1759727100000,"o":123531.8,"h":123581,"l":123531.1,"c":123581,"v":46800,"usd":0.37876933}
{"ts":1759727160000,"o":123581,"h":123597.8,"l":123550.1,"c":123557.7,"v":23200,"usd":0.18775091}
{"ts":1759727220000,"o":123557.7,"h":123557.8,"l":123520.1,"c":123521.3,"v":16400,"usd":0.13275993}
{"ts":1759727280000,"o":123521.3,"h":123530,"l":123401.6,"c":123420,"v":113000,"usd":0.91547925}
{"ts":1759727340000,"o":123420,"h":123430,"l":123400.6,"c":123400.6,"v":167900,"usd":1.36045014}
{"ts":1759727400000,"o":123400.6,"h":123439.1,"l":123410.3,"c":123426,"v":155100,"usd":1.25667409}
{"ts":1759727460000,"o":123426,"h":123464.2,"l":123408.7,"c":123430,"v":94200,"usd":0.76308911}
{"ts":1759727520000,"o":123430,"h":123476.3,"l":123420.1,"c":123444.6,"v":66000,"usd":0.53458057}
{"ts":1759727580000,"o":123444.6,"h":123433,"l":123350,"c":123369.9,"v":533100,"usd":4.32015941}
{"ts":1759727640000,"o":123369.9,"h":123455.9,"l":123340.4,"c":123455.8,"v":304500,"usd":2.46748971}
{"ts":1759727700000,"o":123455.8,"h":123440.3,"l":123390,"c":123390,"v":88400,"usd":0.71625885}
{"ts":1759727760000,"o":123390,"h":123426.7,"l":123361.1,"c":123426.7,"v":113000,"usd":0.91587661}
{"ts":1759727820000,"o":123426.7,"h":123541,"l":123411.5,"c":123541,"v":504100,"usd":4.08189699}
{"ts":1759727880000,"o":123541,"h":123541,"l":123510,"c":123510,"v":95000,"usd":0.7690613}
{"ts":1759727940000,"o":123510,"h":123520.6,"l":123480,"c":123505.7,"v":22500,"usd":0.182206}
{"ts":1759728000000,"o":123505.7,"h":123512.8,"l":123468.1,"c":123468.1,"v":118200,"usd":0.95721764}
{"ts":1759728060000,"o":123468.1,"h":123500,"l":123447.2,"c":123500,"v":34400,"usd":0.27856556}
{"ts":1759728120000,"o":123500,"h":123516.9,"l":123468.2,"c":123481,"v":188700,"usd":1.52804946}
{"ts":1759728180000,"o":123481,"h":123499.9,"l":123466.1,"c":123475.4,"v":16900,"usd":0.13686765}
{"ts":1759728240000,"o":123475.4,"h":123492.6,"l":123486.7,"c":123492.6,"v":1700,"usd":0.01376627}
{"ts":1759728300000,"o":123492.6,"h":123500,"l":123492.7,"c":123500,"v":23300,"usd":0.18866504}
{"ts":1759728360000,"o":123500,"h":123567.2,"l":123500,"c":123554,"v":335900,"usd":2.71950714}
{"ts":1759728420000,"o":123554,"h":123626.6,"l":123554,"c":123626.6,"v":113200,"usd":0.91585954}
{"ts":1759728480000,"o":123626.6,"h":123668.7,"l":123626.7,"c":123645.1,"v":100800,"usd":0.81513249}
{"ts":1759728540000,"o":123645.1,"h":123659.7,"l":123625.1,"c":123625.1,"v":40300,"usd":0.32594358}
{"ts":1759728600000,"o":123625.1,"h":123625.4,"l":123625.4,"c":123625.4,"v":1000,"usd":0.008089}
{"ts":1759728660000,"o":123625.4,"h":123659.6,"l":123595.5,"c":123595.5,"v":53600,"usd":0.43352523}
{"ts":1759728720000,"o":123595.5,"h":123617.9,"l":123560.1,"c":123561.9,"v":64200,"usd":0.51952709}
{"ts":1759728780000,"o":123561.9,"h":123561.5,"l":123520.1,"c":123530.1,"v":85900,"usd":0.69537209}
{"ts":1759728840000,"o":123530.1,"h":123553.1,"l":123534.5,"c":123534.5,"v":7900,"usd":0.06394451}
{"ts":1759728900000,"o":123534.5,"h":123563.4,"l":123520,"c":123520,"v":13500,"usd":0.10927354}
{"ts":1759728960000,"o":123520,"h":123513.7,"l":123510.1,"c":123513.7,"v":2200,"usd":0.01781216}
{"ts":1759729020000,"o":123513.7,"h":123527.3,"l":123490,"c":123490,"v":116000,"usd":0.93909983}
{"ts":1759729080000,"o":123490,"h":123511.5,"l":123490.1,"c":123511.5,"v":21400,"usd":0.17327418}
{"ts":1759729140000,"o":123511.5,"h":123550,"l":123520,"c":123531.6,"v":28500,"usd":0.23071718}
{"ts":1759729200000,"o":123531.6,"h":123534,"l":123530,"c":123534,"v":49100,"usd":0.39746134}
{"ts":1759729260000,"o":123534,"h":123534,"l":123514.7,"c":123514.8,"v":18800,"usd":0.1521924}
{"ts":1759729320000,"o":123514.8,"h":123515.9,"l":123500.6,"c":123515.9,"v":14600,"usd":0.11820766}
{"ts":1759729380000,"o":123515.9,"h":123524.8,"l":123506.2,"c":123506.2,"v":10000,"usd":0.08096063}
{"ts":1759729440000,"o":123506.2,"h":123524.3,"l":123509,"c":123524.3,"v":8100,"usd":0.06557658}
{"ts":1759729500000,"o":123524.3,"h":123554.9,"l":123524.4,"c":123554.9,"v":16700,"usd":0.13518678}
{"ts":1759729560000,"o":123554.9,"h":123554,"l":123554,"c":123554,"v":1000,"usd":0.0080936}
{"ts":1759729620000,"o":123554,"h":123554,"l":123554,"c":123554,"v":2200,"usd":0.01780592}
{"ts":1759729680000,"o":123554,"h":123606.2,"l":123554.1,"c":123600,"v":238000,"usd":1.92603483}
{"ts":1759729740000,"o":123600,"h":123733.1,"l":123618.3,"c":123695.1,"v":910500,"usd":7.36131777}
{"ts":1759729800000,"o":123695.1,"h":123778.2,"l":123709.9,"c":123748.1,"v":111200,"usd":0.89861053}
{"ts":1759729860000,"o":123748.1,"h":123748.1,"l":123721.3,"c":123747.6,"v":32000,"usd":0.25860676}
{"ts":1759729920000,"o":123747.6,"h":123722.3,"l":123667.7,"c":123667.9,"v":41400,"usd":0.33469673}
{"ts":1759729980000,"o":123667.9,"h":123684.9,"l":123524.1,"c":123555,"v":417400,"usd":3.3775655}
{"ts":1759730040000,"o":123555,"h":123577.3,"l":123540,"c":123540,"v":32600,"usd":0.26384323}
{"ts":1759730100000,"o":123540,"h":123596.8,"l":123540,"c":123593,"v":12300,"usd":0.09954623}
{"ts":1759730160000,"o":123593,"h":123650,"l":123593.1,"c":123650,"v":15600,"usd":0.12618606}
{"ts":1759730220000,"o":123650,"h":123682.4,"l":123634.3,"c":123682.4,"v":37600,"usd":0.3040487}
{"ts":1759730280000,"o":123682.4,"h":123660,"l":123650,"c":123650,"v":1000,"usd":0.008087}
{"ts":1759730340000,"o":123650,"h":123630,"l":123606.1,"c":123612,"v":25100,"usd":0.20305901}
{"ts":1759730400000,"o":123612,"h":123610.1,"l":123610,"c":123610,"v":1000,"usd":0.00809}
{"ts":1759730460000,"o":123610,"h":123648.4,"l":123610.1,"c":123640.1,"v":50600,"usd":0.40934229}
{"ts":1759730520000,"o":123640.1,"h":123745.6,"l":123660,"c":123745.6,"v":201300,"usd":1.62728842}
{"ts":1759730580000,"o":123745.6,"h":123795,"l":123752.3,"c":123795,"v":26900,"usd":0.21732093}
{"ts":1759730640000,"o":123795,"h":123835.9,"l":123746.3,"c":123784.6,"v":115900,"usd":0.9361796}
{"ts":1759730700000,"o":123784.6,"h":123794.5,"l":123770,"c":123770.1,"v":18400,"usd":0.14864933}
{"ts":1759730760000,"o":123770.1,"h":123789.1,"l":123707.3,"c":123708.5,"v":67000,"usd":0.54147209}
{"ts":1759730820000,"o":123708.5,"h":123811.8,"l":123729.8,"c":123811.8,"v":237100,"usd":1.91539247}
{"ts":1759730880000,"o":123811.8,"h":123849.9,"l":123819.5,"c":123830.7,"v":324500,"usd":2.6203852}
{"ts":1759730940000,"o":123830.7,"h":123859.5,"l":123836,"c":123836,"v":105600,"usd":0.85267095}
{"ts":1759731000000,"o":123836,"h":123845.1,"l":123780,"c":123780,"v":84200,"usd":0.67991091}
{"ts":1759731060000,"o":123780,"h":123880.1,"l":123780.1,"c":123828.9,"v":214800,"usd":1.73423078}
{"ts":1759731120000,"o":123828.9,"h":123888.4,"l":123820,"c":123850.1,"v":171100,"usd":1.38128096}
{"ts":1759731180000,"o":123850.1,"h":123876.9,"l":123807.3,"c":123807.3,"v":232500,"usd":1.87743708}
{"ts":1759731240000,"o":123807.3,"h":123839.1,"l":123789.1,"c":123789.1,"v":107700,"usd":0.86980529}
{"ts":1759731300000,"o":123789.1,"h":123848.3,"l":123789.1,"c":123848.3,"v":108400,"usd":0.87549618}
{"ts":1759731360000,"o":123848.3,"h":123896,"l":123859.9,"c":123875.2,"v":272800,"usd":2.20230288}
{"ts":1759731420000,"o":123875.2,"h":123875.2,"l":123790.1,"c":123790.1,"v":88400,"usd":0.7137171}
{"ts":1759731480000,"o":123790.1,"h":123820,"l":123791,"c":123819.9,"v":4200,"usd":0.0339231}
{"ts":1759731540000,"o":123819.9,"h":123801.4,"l":123710,"c":123715.7,"v":16600,"usd":0.13412883}
{"ts":1759731600000,"o":123715.7,"h":123757.6,"l":123722.4,"c":123757.6,"v":3800,"usd":0.03071015}
{"ts":1759731660000,"o":123757.6,"h":123757.5,"l":123700,"c":123700,"v":116500,"usd":0.94140282}
{"ts":1759731720000,"o":123700,"h":123754,"l":123720.9,"c":123754,"v":51000,"usd":0.41218824}
{"ts":1759731780000,"o":123754,"h":123791,"l":123740,"c":123740,"v":11600,"usd":0.09372067}
{"ts":1759731840000,"o":123740,"h":123742.2,"l":123730.7,"c":123742.1,"v":44600,"usd":0.36046068}
{"ts":1759731900000,"o":123742.1,"h":123764.5,"l":123730.7,"c":123730.7,"v":17000,"usd":0.13737976}
{"ts":1759731960000,"o":123730.7,"h":123801,"l":123739.9,"c":123801,"v":191700,"usd":1.54882455}
{"ts":1759732020000,"o":123801,"h":123851.8,"l":123820,"c":123851.8,"v":30600,"usd":0.24709685}
{"ts":1759732080000,"o":123851.8,"h":123851.8,"l":123827.9,"c":123851.8,"v":169600,"usd":1.3696197}
{"ts":1759732140000,"o":123851.8,"h":123912.4,"l":123851.8,"c":123912.4,"v":145000,"usd":1.17049261}
{"ts":1759732200000,"o":123912.4,"h":123933.1,"l":123870.4,"c":123887.9,"v":48500,"usd":0.39142802}
{"ts":1759732260000,"o":123887.9,"h":123955.5,"l":123885.4,"c":123891.3,"v":307200,"usd":2.47923487}
{"ts":1759732320000,"o":123891.3,"h":123958.8,"l":123893.6,"c":123958.8,"v":168900,"usd":1.3629826}
{"ts":1759732380000,"o":123958.8,"h":123958.8,"l":123934.5,"c":123945.2,"v":5300,"usd":0.04276168}
{"ts":1759732440000,"o":123945.2,"h":123958.8,"l":123930,"c":123952.7,"v":148900,"usd":1.20130631}
{"ts":1759732500000,"o":123952.7,"h":123985.9,"l":123947,"c":123981,"v":165400,"usd":1.33426915}
{"ts":1759732560000,"o":123981,"h":124078.7,"l":123975,"c":124078.7,"v":583600,"usd":4.70524483}
{"ts":1759732620000,"o":124078.7,"h":124181,"l":124058.4,"c":124180.9,"v":826300,"usd":6.65803272}
{"ts":1759732680000,"o":124180.9,"h":124189.4,"l":124054.9,"c":124054.9,"v":303300,"usd":2.44380399}
{"ts":1759732740000,"o":124054.9,"h":124176.3,"l":124055,"c":124107,"v":188700,"usd":1.52012531}
{"ts":1759732800000,"o":124107,"h":124117.1,"l":124080,"c":124080,"v":37900,"usd":0.30539131}
{"ts":1759732860000,"o":124080,"h":124097.2,"l":124060,"c":124060,"v":88000,"usd":0.70921894}
{"ts":1759732920000,"o":124060,"h":124070,"l":124060,"c":124070,"v":1000,"usd":0.0080603}
{"ts":1759732980000,"o":124070,"h":124140.1,"l":124071.3,"c":124071.3,"v":39400,"usd":0.31745431}
{"ts":1759733040000,"o":124071.3,"h":124072,"l":124060,"c":124060,"v":132100,"usd":1.06476235}
{"ts":1759733100000,"o":124060,"h":124050,"l":124019,"c":124019,"v":148400,"usd":1.1965684}
{"ts":1759733160000,"o":124019,"h":124034.9,"l":123976.3,"c":124034.9,"v":71700,"usd":0.57816793}
{"ts":1759733220000,"o":124034.9,"h":124040,"l":124010.9,"c":124040,"v":109000,"usd":0.87876646}
{"ts":1759733280000,"o":124040,"h":124049.3,"l":124010,"c":124010,"v":20700,"usd":0.16689319}
{"ts":1759733340000,"o":124010,"h":124009,"l":123980.1,"c":123980.1,"v":57100,"usd":0.46048054}
{"ts":1759733400000,"o":123980.1,"h":124042.9,"l":123989.8,"c":124042.9,"v":93700,"usd":0.75548094}
{"ts":1759733460000,"o":124042.9,"h":124092.7,"l":124060,"c":124074.9,"v":37400,"usd":0.30143247}
{"ts":1759733520000,"o":124074.9,"h":124074.4,"l":124022.3,"c":124022.4,"v":3900,"usd":0.03143964}
{"ts":1759733580000,"o":124022.4,"h":124038.8,"l":123900,"c":123900,"v":430000,"usd":3.46805668}
{"ts":1759733640000,"o":123900,"h":123900.1,"l":123864.2,"c":123887.1,"v":98200,"usd":0.79268398}
{"ts":1759733700000,"o":123887.1,"h":123908.2,"l":123831.9,"c":123908.2,"v":123700,"usd":0.99871657}
{"ts":1759733760000,"o":123908.2,"h":123938.1,"l":123908.2,"c":123915.4,"v":105200,"usd":0.8489511}
{"ts":1759733820000,"o":123915.4,"h":123965.2,"l":123915.5,"c":123963.7,"v":68400,"usd":0.55187247}
{"ts":1759733880000,"o":123963.7,"h":123980,"l":123940.1,"c":123949.7,"v":101400,"usd":0.81797269}
{"ts":1759733940000,"o":123949.7,"h":124038.5,"l":123960,"c":123995,"v":353700,"usd":2.85220268}
{"ts":1759734000000,"o":123995,"h":123996,"l":123978,"c":123978,"v":49500,"usd":0.39922903}
{"ts":1759734060000,"o":123978,"h":123970,"l":123900.2,"c":123901.9,"v":225200,"usd":1.81709598}
{"ts":1759734120000,"o":123901.9,"h":124019.9,"l":123904,"c":124012.5,"v":149900,"usd":1.20916532}
{"ts":1759734180000,"o":124012.5,"h":124049.6,"l":123990.3,"c":123999.3,"v":108300,"usd":0.87322733}
{"ts":1759734240000,"o":123999.3,"h":124006.1,"l":123980.6,"c":123990.1,"v":44100,"usd":0.35566327}
{"ts":1759734300000,"o":123990.1,"h":123990.9,"l":123890.1,"c":123890.1,"v":163800,"usd":1.32141555}
{"ts":1759734360000,"o":123890.1,"h":123890,"l":123855,"c":123855.1,"v":34800,"usd":0.28097102}
{"ts":1759734420000,"o":123855.1,"h":123886.6,"l":123820,"c":123830.1,"v":340300,"usd":2.7471093}
{"ts":1759734480000,"o":123830.1,"h":123894,"l":123830.1,"c":123894,"v":21900,"usd":0.17681754}
{"ts":1759734540000,"o":123894,"h":123932.9,"l":123884.9,"c":123911.7,"v":94300,"usd":0.76114855}
{"ts":1759734600000,"o":123911.7,"h":123955.9,"l":123925.9,"c":123938.5,"v":42100,"usd":0.33968253}
{"ts":1759734660000,"o":123938.5,"h":123955.4,"l":123953,"c":123955.4,"v":9000,"usd":0.07260838}
{"ts":1759734720000,"o":123955.4,"h":123955.4,"l":123850,"c":123850,"v":1205000,"usd":9.72629867}
{"ts":1759734780000,"o":123850,"h":123915.7,"l":123840.1,"c":123915.7,"v":31000,"usd":0.25020017}
{"ts":1759734840000,"o":123915.7,"h":123980,"l":123920,"c":123980,"v":118100,"usd":0.952704}
{"ts":1759734900000,"o":123980,"h":124049.5,"l":123990,"c":124020,"v":207900,"usd":1.67627272}
{"ts":1759734960000,"o":124020,"h":124050.3,"l":123990,"c":123990,"v":451100,"usd":3.63729881}
{"ts":1759735020000,"o":123990,"h":124031,"l":123980.1,"c":124003.6,"v":79600,"usd":0.64188336}
{"ts":1759735080000,"o":124003.6,"h":124000.1,"l":123990.1,"c":123990.1,"v":21300,"usd":0.17178696}
{"ts":1759735140000,"o":123990.1,"h":123993.2,"l":123974.1,"c":123993.1,"v":13100,"usd":0.1056531}
{"ts":1759735200000,"o":123993.1,"h":123999.9,"l":123920.1,"c":123920.1,"v":151100,"usd":1.21869608}
{"ts":1759735260000,"o":123920.1,"h":123940,"l":123909.5,"c":123924.1,"v":99100,"usd":0.79977145}
{"ts":1759735320000,"o":123924.1,"h":123966.5,"l":123924.1,"c":123950,"v":81600,"usd":0.65833879}
{"ts":1759735380000,"o":123950,"h":123988.4,"l":123936.8,"c":123956.9,"v":216000,"usd":1.74236889}
{"ts":1759735440000,"o":123956.9,"h":123999.9,"l":123960,"c":123960,"v":10800,"usd":0.08710877}
{"ts":1759735500000,"o":123960,"h":123974,"l":123900.1,"c":123914.3,"v":102800,"usd":0.8294281}
{"ts":1759735560000,"o":123914.3,"h":123920.6,"l":123910,"c":123910,"v":2500,"usd":0.02017544}
{"ts":1759735620000,"o":123910,"h":123906.3,"l":123882.9,"c":123882.9,"v":95200,"usd":0.76844777}
{"ts":1759735680000,"o":123882.9,"h":123880,"l":123862.1,"c":123862.1,"v":32800,"usd":0.2648085}
{"ts":1759735740000,"o":123862.1,"h":123862,"l":123854,"c":123854,"v":2300,"usd":0.01856995}
{"ts":1759735800000,"o":123854,"h":123854,"l":123849,"c":123852,"v":127900,"usd":1.03270161}
{"ts":1759735860000,"o":123852,"h":123858.9,"l":123810,"c":123810,"v":181300,"usd":1.46382688}
{"ts":1759735920000,"o":123810,"h":123808.9,"l":123737.5,"c":123761,"v":124000,"usd":1.00190784}
{"ts":1759735980000,"o":123761,"h":123763.2,"l":123732.9,"c":123749.8,"v":21300,"usd":0.17212997}
{"ts":1759736040000,"o":123749.8,"h":123752,"l":123746.2,"c":123748,"v":26100,"usd":0.21091167}
{"ts":1759736100000,"o":123748,"h":123751.9,"l":123620,"c":123666.7,"v":602200,"usd":4.86817309}
{"ts":1759736160000,"o":123666.7,"h":123746.6,"l":123630,"c":123746.6,"v":325100,"usd":2.62923156}
{"ts":1759736220000,"o":123746.6,"h":123749,"l":123628.2,"c":123639.9,"v":306500,"usd":2.47804236}
{"ts":1759736280000,"o":123639.9,"h":123646.4,"l":123630,"c":123646.4,"v":97200,"usd":0.7861795}
{"ts":1759736340000,"o":123646.4,"h":123654.9,"l":123624.7,"c":123624.7,"v":33300,"usd":0.26934825}
{"ts":1759736400000,"o":123624.7,"h":123648.7,"l":123627.7,"c":123641.5,"v":23000,"usd":0.18604083}
{"ts":1759736460000,"o":123641.5,"h":123624.5,"l":123560.1,"c":123560.1,"v":487700,"usd":3.94569524}
{"ts":1759736520000,"o":123560.1,"h":123560,"l":123471.4,"c":123532.9,"v":711800,"usd":5.7631669}
{"ts":1759736580000,"o":123532.9,"h":123528.3,"l":123404.3,"c":123441.4,"v":1800000,"usd":14.58226154}
{"ts":1759736640000,"o":123441.4,"h":123462.5,"l":123417.9,"c":123440,"v":283600,"usd":2.29738314}
{"ts":1759736700000,"o":123440,"h":123485.8,"l":123365.3,"c":123460,"v":426300,"usd":3.45484511}
{"ts":1759736760000,"o":123460,"h":123460,"l":123260.1,"c":123391,"v":1558500,"usd":12.64010138}
{"ts":1759736820000,"o":123391,"h":123468,"l":123390,"c":123416,"v":473500,"usd":3.8364227}
{"ts":1759736880000,"o":123416,"h":123472,"l":123415,"c":123471.1,"v":147000,"usd":1.19083651}
{"ts":1759736940000,"o":123471.1,"h":123493.5,"l":123436,"c":123485.6,"v":389400,"usd":3.15351313}
{"ts":1759737000000,"o":123485.6,"h":123488.7,"l":123380.1,"c":123384.2,"v":108600,"usd":0.87975572}
{"ts":1759737060000,"o":123384.2,"h":123412.6,"l":123360,"c":123360,"v":205200,"usd":1.66312057}
{"ts":1759737120000,"o":123360,"h":123430,"l":123360.1,"c":123400.1,"v":44800,"usd":0.36298781}
{"ts":1759737180000,"o":123400.1,"h":123400,"l":123350.7,"c":123398.4,"v":34200,"usd":0.27720389}
{"ts":1759737240000,"o":123398.4,"h":123398.3,"l":123373.9,"c":123383.7,"v":78900,"usd":0.63950288}
{"ts":1759737300000,"o":123383.7,"h":123397.3,"l":123374.8,"c":123374.8,"v":6900,"usd":0.05592228}
{"ts":1759737360000,"o":123374.8,"h":123425.4,"l":123360.2,"c":123406.9,"v":14300,"usd":0.1158831}
{"ts":1759737420000,"o":123406.9,"h":123439.9,"l":123405.6,"c":123405.6,"v":25900,"usd":0.20983936}
{"ts":1759737480000,"o":123405.6,"h":123442,"l":123421,"c":123442,"v":5200,"usd":0.04212848}
{"ts":1759737540000,"o":123442,"h":123437.2,"l":123400.1,"c":123418.5,"v":4500,"usd":0.0364603}
{"ts":1759737600000,"o":123418.5,"h":123436.9,"l":123416,"c":123430,"v":77900,"usd":0.63117256}
{"ts":1759737660000,"o":123430,"h":123499.9,"l":123429,"c":123499.9,"v":26300,"usd":0.21302363}
{"ts":1759737720000,"o":123499.9,"h":123500,"l":123471,"c":123477.6,"v":45500,"usd":0.36847077}
{"ts":1759737780000,"o":123477.6,"h":123527,"l":123477.6,"c":123527,"v":91600,"usd":0.74168998}
{"ts":1759737840000,"o":123527,"h":123529,"l":123473,"c":123473,"v":153700,"usd":1.24457265}
{"ts":1759737900000,"o":123473,"h":123495,"l":123460.1,"c":123491.9,"v":52400,"usd":0.42436389}
{"ts":1759737960000,"o":123491.9,"h":123532,"l":123492,"c":123532,"v":29500,"usd":0.23883665}
{"ts":1759738020000,"o":123532,"h":123561,"l":123532,"c":123541,"v":118600,"usd":0.95992564}
{"ts":1759738080000,"o":123541,"h":123543,"l":123510,"c":123510.1,"v":60700,"usd":0.49137036}
{"ts":1759738140000,"o":123510.1,"h":123587.5,"l":123510,"c":123587.5,"v":48200,"usd":0.39015559}
{"ts":1759738200000,"o":123587.5,"h":123627.8,"l":123577.9,"c":123627.8,"v":115100,"usd":0.93126512}
{"ts":1759738260000,"o":123627.8,"h":123609.2,"l":123560,"c":123560.1,"v":13000,"usd":0.1051868}
{"ts":1759738320000,"o":123560.1,"h":123640,"l":123560.1,"c":123640,"v":117300,"usd":0.94883028}
{"ts":1759738380000,"o":123640,"h":123735.4,"l":123642.3,"c":123693.9,"v":664200,"usd":5.36972698}
{"ts":1759738440000,"o":123693.9,"h":123693.8,"l":123644.5,"c":123649.8,"v":43300,"usd":0.35014598}
{"ts":1759738500000,"o":123649.8,"h":123675.9,"l":123649.9,"c":123675.8,"v":25400,"usd":0.20540764}
{"ts":1759738560000,"o":123675.8,"h":123675.8,"l":123620,"c":123637.7,"v":29800,"usd":0.24102501}
{"ts":1759738620000,"o":123637.7,"h":123692.8,"l":123600.1,"c":123692.7,"v":34300,"usd":0.2773733}
{"ts":1759738680000,"o":123692.7,"h":123692.7,"l":123653.2,"c":123679.9,"v":44200,"usd":0.35738854}
{"ts":1759738740000,"o":123679.9,"h":123672,"l":123630,"c":123657.3,"v":79200,"usd":0.64046436}
{"ts":1759738800000,"o":123657.3,"h":123630,"l":123600.9,"c":123615.8,"v":19400,"usd":0.15695322}
{"ts":1759738860000,"o":123615.8,"h":123710,"l":123610.9,"c":123710,"v":20600,"usd":0.16657124}
{"ts":1759738920000,"o":123710,"h":123737.5,"l":123700.4,"c":123700.4,"v":63400,"usd":0.51244838}
{"ts":1759738980000,"o":123700.4,"h":123737.4,"l":123709.4,"c":123719.8,"v":35900,"usd":0.29016812}
{"ts":1759739040000,"o":123719.8,"h":123735.1,"l":123723.3,"c":123735.1,"v":6000,"usd":0.04849245}
{"ts":1759739100000,"o":123735.1,"h":123735.1,"l":123723.4,"c":123735.1,"v":11900,"usd":0.09617467}
{"ts":1759739160000,"o":123735.1,"h":123735.4,"l":123723.3,"c":123723.3,"v":2900,"usd":0.0234385}
{"ts":1759739220000,"o":123723.3,"h":123723.3,"l":123705.4,"c":123716.7,"v":150900,"usd":1.21967619}
{"ts":1759739280000,"o":123716.7,"h":123799.2,"l":123723.2,"c":123795.9,"v":190200,"usd":1.53694059}
{"ts":1759739340000,"o":123795.9,"h":123795.9,"l":123750,"c":123764.9,"v":183100,"usd":1.47934566}
{"ts":1759739400000,"o":123764.9,"h":123798.8,"l":123765,"c":123777.1,"v":11000,"usd":0.08886605}
{"ts":1759739460000,"o":123777.1,"h":123850.2,"l":123781,"c":123828.3,"v":494800,"usd":3.99616193}
{"ts":1759739520000,"o":123828.3,"h":123902.4,"l":123828.3,"c":123902.4,"v":151000,"usd":1.21893134}
{"ts":1759739580000,"o":123902.4,"h":123902.5,"l":123808.1,"c":123814,"v":94100,"usd":0.75965976}
{"ts":1759739640000,"o":123814,"h":123815,"l":123803.5,"c":123815,"v":21700,"usd":0.17527321}
{"ts":1759739700000,"o":123815,"h":123871.6,"l":123820,"c":123851.9,"v":57200,"usd":0.46179879}
{"ts":1759739760000,"o":123851.9,"h":123869.8,"l":123788.7,"c":123846.1,"v":322600,"usd":2.6055363}
{"ts":1759739820000,"o":123846.1,"h":123818.1,"l":123762.8,"c":123762.8,"v":73400,"usd":0.59295317}
{"ts":1759739880000,"o":123762.8,"h":123818,"l":123762.9,"c":123818,"v":11700,"usd":0.09450801}
{"ts":1759739940000,"o":123818,"h":123854.5,"l":123793.7,"c":123840.1,"v":27200,"usd":0.21963436}
{"ts":1759740000000,"o":123840.1,"h":123867.5,"l":123820.2,"c":123820.2,"v":7000,"usd":0.05651992}
{"ts":1759740060000,"o":123820.2,"h":123820.2,"l":123791.2,"c":123797,"v":103700,"usd":0.8376482}
{"ts":1759740120000,"o":123797,"h":123809.3,"l":123770,"c":123792.2,"v":180800,"usd":1.46039694}
{"ts":1759740180000,"o":123792.2,"h":123820,"l":123792.1,"c":123819.9,"v":14500,"usd":0.11712171}
{"ts":1759740240000,"o":123819.9,"h":123838.4,"l":123820,"c":123824.5,"v":48100,"usd":0.38844784}
{"ts":1759740300000,"o":123824.5,"h":123824.5,"l":123678.8,"c":123711.9,"v":386200,"usd":3.12144747}
{"ts":1759740360000,"o":123711.9,"h":123739,"l":123686.1,"c":123738.9,"v":139900,"usd":1.1309819}
{"ts":1759740420000,"o":123738.9,"h":123760,"l":123739,"c":123760,"v":19600,"usd":0.1583877}
{"ts":1759740480000,"o":123760,"h":123819.9,"l":123766.3,"c":123801.9,"v":71400,"usd":0.57669825}
{"ts":1759740540000,"o":123801.9,"h":123806.5,"l":123795.1,"c":123804.4,"v":2100,"usd":0.01696253}
{"ts":1759740600000,"o":123804.4,"h":123816.7,"l":123776.7,"c":123776.7,"v":148700,"usd":1.20108615}
{"ts":1759740660000,"o":123776.7,"h":123839.9,"l":123781.4,"c":123810.7,"v":17300,"usd":0.13971522}
{"ts":1759740720000,"o":123810.7,"h":123839.9,"l":123782.3,"c":123839.9,"v":8100,"usd":0.0654249}
{"ts":1759740780000,"o":123839.9,"h":123871.2,"l":123840,"c":123858.9,"v":15200,"usd":0.12271823}
{"ts":1759740840000,"o":123858.9,"h":123858.9,"l":123828.1,"c":123840,"v":54500,"usd":0.44003739}
{"ts":1759740900000,"o":123840,"h":123853.1,"l":123833.9,"c":123833.9,"v":9500,"usd":0.07671087}
{"ts":1759740960000,"o":123833.9,"h":123879.2,"l":123830.1,"c":123879.2,"v":10900,"usd":0.08799409}
{"ts":1759741020000,"o":123879.2,"h":123915.8,"l":123855.1,"c":123876.2,"v":127400,"usd":1.02836829}
{"ts":1759741080000,"o":123876.2,"h":123876.5,"l":123856.2,"c":123869.5,"v":32800,"usd":0.26479133}
{"ts":1759741140000,"o":123869.5,"h":123879.9,"l":123863.1,"c":123879.9,"v":45100,"usd":0.36406739}
{"ts":1759741200000,"o":123879.9,"h":123867,"l":123867,"c":123867,"v":500,"usd":0.0040366}
{"ts":1759741260000,"o":123867,"h":123881,"l":123840,"c":123881,"v":50000,"usd":0.40366555}
{"ts":1759741320000,"o":123881,"h":123909,"l":123881,"c":123909,"v":10400,"usd":0.0839435}
{"ts":1759741380000,"o":123909,"h":123956.9,"l":123909,"c":123956.9,"v":29000,"usd":0.23398441}
{"ts":1759741440000,"o":123956.9,"h":123990.9,"l":123957,"c":123976.1,"v":166500,"usd":1.34300936}
{"ts":1759741500000,"o":123976.1,"h":123986.6,"l":123977,"c":123986.6,"v":44900,"usd":0.36213682}
{"ts":1759741560000,"o":123986.6,"h":124044.8,"l":123999.6,"c":124030.3,"v":468100,"usd":3.77473683}
{"ts":1759741620000,"o":124030.3,"h":124052,"l":124022,"c":124049.5,"v":75000,"usd":0.60460073}
{"ts":1759741680000,"o":124049.5,"h":124023.6,"l":123920.1,"c":123920.1,"v":768100,"usd":6.19466921}
{"ts":1759741740000,"o":123920.1,"h":123934.2,"l":123890,"c":123890,"v":52100,"usd":0.4204399}
{"ts":1759741800000,"o":123890,"h":123990.4,"l":123858.8,"c":123990.4,"v":70500,"usd":0.56888779}
{"ts":1759741860000,"o":123990.4,"h":124076,"l":123977.7,"c":124076,"v":817800,"usd":6.59393843}
{"ts":1759741920000,"o":124076,"h":124090.9,"l":123993.7,"c":123993.7,"v":110400,"usd":0.8899663}
{"ts":1759741980000,"o":123993.7,"h":123990,"l":123955.7,"c":123969.4,"v":17600,"usd":0.14196166}
{"ts":1759742040000,"o":123969.4,"h":123953.6,"l":123953.5,"c":123953.6,"v":89200,"usd":0.719621}
{"ts":1759742100000,"o":123953.6,"h":123986.6,"l":123938.7,"c":123986.6,"v":339300,"usd":2.73704893}
{"ts":1759742160000,"o":123986.6,"h":123993.2,"l":123950.1,"c":123962,"v":173200,"usd":1.39711286}
{"ts":1759742220000,"o":123962,"h":123982.9,"l":123955.2,"c":123976.9,"v":48200,"usd":0.38879213}
{"ts":1759742280000,"o":123976.9,"h":123960.9,"l":123950.1,"c":123960.7,"v":164600,"usd":1.3278997}
{"ts":1759742340000,"o":123960.7,"h":123980,"l":123930.1,"c":123966,"v":421800,"usd":3.40323578}
{"ts":1759742400000,"o":123966,"h":123973.3,"l":123953.2,"c":123955.8,"v":28300,"usd":0.22830375}
{"ts":1759742460000,"o":123955.8,"h":123954.3,"l":123920,"c":123920,"v":17600,"usd":0.1419969}
{"ts":1759742520000,"o":123920,"h":123910.1,"l":123860.1,"c":123870.2,"v":119900,"usd":0.96776279}
{"ts":1759742580000,"o":123870.2,"h":123914.5,"l":123860.1,"c":123908.6,"v":90200,"usd":0.7280553}
{"ts":1759742640000,"o":123908.6,"h":123980.4,"l":123920,"c":123973.2,"v":84600,"usd":0.68248559}
{"ts":1759742700000,"o":123973.2,"h":123973.2,"l":123926.7,"c":123926.7,"v":89700,"usd":0.72361929}
{"ts":1759742760000,"o":123926.7,"h":123920,"l":123880.1,"c":123901.9,"v":214000,"usd":1.72732257}
{"ts":1759742820000,"o":123901.9,"h":123936.1,"l":123913.2,"c":123936.1,"v":2400,"usd":0.01936708}
{"ts":1759742880000,"o":123936.1,"h":123949.9,"l":123931.5,"c":123931.5,"v":140200,"usd":1.13115827}
{"ts":1759742940000,"o":123931.5,"h":123932.4,"l":123930,"c":123930,"v":73200,"usd":0.59064354}
{"ts":1759743000000,"o":123930,"h":123948.3,"l":123915,"c":123917,"v":103600,"usd":0.83590327}
{"ts":1759743060000,"o":123917,"h":123936.3,"l":123914,"c":123935.1,"v":62400,"usd":0.5035263}
{"ts":1759743120000,"o":123935.1,"h":123940,"l":123914.7,"c":123914.7,"v":214500,"usd":1.73087768}
{"ts":1759743180000,"o":123914.7,"h":123920,"l":123911,"c":123911,"v":24700,"usd":0.19933343}
{"ts":1759743240000,"o":123911,"h":123911,"l":123874.1,"c":123889.9,"v":63800,"usd":0.51496616}
{"ts":1759743300000,"o":123889.9,"h":123890,"l":123889.9,"c":123890,"v":12000,"usd":0.0968604}
{"ts":1759743360000,"o":123890,"h":123941.7,"l":123868.1,"c":123868.1,"v":79800,"usd":0.64406408}
{"ts":1759743420000,"o":123868.1,"h":123868.1,"l":123811.8,"c":123811.8,"v":72700,"usd":0.58696324}
{"ts":1759743480000,"o":123811.8,"h":123901.4,"l":123817.9,"c":123877,"v":457500,"usd":3.69337014}
{"ts":1759743540000,"o":123877,"h":123868.7,"l":123830.1,"c":123853,"v":89600,"usd":0.72340614}
{"ts":1759743600000,"o":123853,"h":123868.9,"l":123830.5,"c":123864.1,"v":28100,"usd":0.22687586}
{"ts":1759743660000,"o":123864.1,"h":123864.3,"l":123845.9,"c":123847,"v":41100,"usd":0.33184359}
{"ts":1759743720000,"o":123847,"h":123880,"l":123848,"c":123880,"v":22800,"usd":0.18407218}
{"ts":1759743780000,"o":123880,"h":123898.4,"l":123880,"c":123894,"v":109200,"usd":0.88146683}
{"ts":1759743840000,"o":123894,"h":123894.1,"l":123850,"c":123850,"v":53600,"usd":0.43266559}
{"ts":1759743900000,"o":123850,"h":123842.6,"l":123814.1,"c":123814.1,"v":20200,"usd":0.16312792}
{"ts":1759743960000,"o":123814.1,"h":123814.1,"l":123800,"c":123801.9,"v":159400,"usd":1.28748483}
{"ts":1759744020000,"o":123801.9,"h":123850.9,"l":123802,"c":123850.9,"v":202700,"usd":1.63699266}
{"ts":1759744080000,"o":123850.9,"h":123897.9,"l":123845.5,"c":123845.5,"v":110000,"usd":0.8880403}
{"ts":1759744140000,"o":123845.5,"h":123850.4,"l":123840.1,"c":123843.9,"v":22300,"usd":0.18006615}
{"ts":1759744200000,"o":123843.9,"h":123843.8,"l":123800.7,"c":123839,"v":155000,"usd":1.25162977}
{"ts":1759744260000,"o":123839,"h":123868.5,"l":123823.8,"c":123868.5,"v":53300,"usd":0.43042106}
{"ts":1759744320000,"o":123868.5,"h":123886,"l":123879.9,"c":123886,"v":53400,"usd":0.43105154}
{"ts":1759744380000,"o":123886,"h":123885.9,"l":123885.9,"c":123885.9,"v":2800,"usd":0.02260132}
{"ts":1759744440000,"o":123885.9,"h":123925.5,"l":123885.9,"c":123925.5,"v":313200,"usd":2.52788059}
{"ts":1759744500000,"o":123925.5,"h":123939.9,"l":123925.4,"c":123939.8,"v":13100,"usd":0.10569764}
{"ts":1759744560000,"o":123939.8,"h":124016.5,"l":123938.4,"c":124016.5,"v":419300,"usd":3.38220288}
{"ts":1759744620000,"o":124016.5,"h":124039.8,"l":124016.7,"c":124026.4,"v":41700,"usd":0.33620169}
{"ts":1759744680000,"o":124026.4,"h":124026.1,"l":123979.5,"c":123979.6,"v":104600,"usd":0.8434267}
{"ts":1759744740000,"o":123979.6,"h":123979.6,"l":123920.1,"c":123920.1,"v":251900,"usd":2.03198219}
{"ts":1759744800000,"o":123920.1,"h":123995.2,"l":123920.1,"c":123989,"v":192600,"usd":1.55377538}
{"ts":1759744860000,"o":123989,"h":124012.5,"l":123985,"c":123996.7,"v":131600,"usd":1.0613609}
{"ts":1759744920000,"o":123996.7,"h":124017,"l":123996,"c":124017,"v":30300,"usd":0.24433883}
{"ts":1759744980000,"o":124017,"h":124123.4,"l":124017,"c":124123.4,"v":734200,"usd":5.91683278}
{"ts":1759745040000,"o":124123.4,"h":124123.5,"l":124039,"c":124052.1,"v":231800,"usd":1.86806665}
{"ts":1759745100000,"o":124052.1,"h":124052,"l":124020,"c":124020,"v":84200,"usd":0.67885371}
{"ts":1759745160000,"o":124020,"h":124011.8,"l":123990,"c":124011.7,"v":245800,"usd":1.98231013}
{"ts":1759745220000,"o":124011.7,"h":124060,"l":124005.8,"c":124015.5,"v":142200,"usd":1.14650006}
{"ts":1759745280000,"o":124015.5,"h":124015.4,"l":123930,"c":123930.1,"v":838900,"usd":6.76633273}
{"ts":1759745340000,"o":123930.1,"h":124019.9,"l":123945.7,"c":123970.1,"v":562700,"usd":4.53816494}
{"ts":1759745400000,"o":123970.1,"h":123981.9,"l":123960.1,"c":123970.1,"v":54700,"usd":0.44122591}
{"ts":1759745460000,"o":123970.1,"h":123970,"l":123920.1,"c":123920.1,"v":72500,"usd":0.58501348}
{"ts":1759745520000,"o":123920.1,"h":123982.9,"l":123940.9,"c":123982.9,"v":44600,"usd":0.35976388}
{"ts":1759745580000,"o":123982.9,"h":124000,"l":123971,"c":123994.7,"v":127100,"usd":1.02509696}
{"ts":1759745640000,"o":123994.7,"h":124007.8,"l":124000,"c":124007.8,"v":120700,"usd":0.97337329}
{"ts":1759745700000,"o":124007.8,"h":124019.9,"l":123970,"c":123970,"v":32000,"usd":0.25808066}
{"ts":1759745760000,"o":123970,"h":123971,"l":123952.5,"c":123952.5,"v":153300,"usd":1.23659573}
{"ts":1759745820000,"o":123952.5,"h":123971,"l":123953,"c":123970.9,"v":41600,"usd":0.33557546}
{"ts":1759745880000,"o":123970.9,"h":123970.9,"l":123936,"c":123954,"v":67400,"usd":0.54375999}
{"ts":1759745940000,"o":123954,"h":123971,"l":123940.1,"c":123940.1,"v":84200,"usd":0.67926528}
{"ts":1759746000000,"o":123940.1,"h":123959.9,"l":123940.1,"c":123959.9,"v":41500,"usd":0.33479764}
{"ts":1759746060000,"o":123959.9,"h":123993.9,"l":123960,"c":123993.9,"v":25500,"usd":0.20569664}
{"ts":1759746120000,"o":123993.9,"h":124069.8,"l":123994,"c":124061.9,"v":558100,"usd":4.50013036}
{"ts":1759746180000,"o":124061.9,"h":124061.9,"l":124030.1,"c":124030.1,"v":77200,"usd":0.62235984}
{"ts":1759746240000,"o":124030.1,"h":124037.4,"l":123996.9,"c":124037.3,"v":123000,"usd":0.9916962}
{"ts":1759746300000,"o":124037.3,"h":124100,"l":124037.3,"c":124099.9,"v":45300,"usd":0.36507894}
{"ts":1759746360000,"o":124099.9,"h":124111,"l":124062.2,"c":124091.1,"v":35600,"usd":0.28688103}
{"ts":1759746420000,"o":124091.1,"h":124118.8,"l":124106,"c":124106,"v":127200,"usd":1.02492108}
{"ts":1759746480000,"o":124106,"h":124117.6,"l":124089.3,"c":124117.6,"v":98700,"usd":0.79525863}
{"ts":1759746540000,"o":124117.6,"h":124118.4,"l":124105.8,"c":124118.3,"v":24200,"usd":0.1949814}
{"ts":1759746600000,"o":124118.3,"h":124118.3,"l":124089.8,"c":124089.8,"v":67400,"usd":0.54309339}
{"ts":1759746660000,"o":124089.8,"h":124124,"l":124080,"c":124080,"v":85800,"usd":0.69127951}
{"ts":1759746720000,"o":124080,"h":124080,"l":124068,"c":124074,"v":77600,"usd":0.62544498}
{"ts":1759746780000,"o":124074,"h":124074,"l":124040,"c":124040,"v":170100,"usd":1.3710585}
{"ts":1759746840000,"o":124040,"h":124100,"l":124040,"c":124096,"v":396100,"usd":3.19318058}
{"ts":1759746900000,"o":124096,"h":124097,"l":124080,"c":124097,"v":112200,"usd":0.90421832}
{"ts":1759746960000,"o":124097,"h":124104,"l":124096,"c":124096,"v":47900,"usd":0.38597733}
{"ts":1759747020000,"o":124096,"h":124093.9,"l":124080.1,"c":124080.1,"v":25600,"usd":0.20629782}
{"ts":1759747080000,"o":124080.1,"h":124080.1,"l":124070.1,"c":124070.1,"v":7400,"usd":0.05963917}
{"ts":1759747140000,"o":124070.1,"h":124070,"l":124046.2,"c":124060,"v":136100,"usd":1.09713152}
{"ts":1759747200000,"o":124060,"h":124068.6,"l":124060,"c":124060.1,"v":297700,"usd":2.39962542}
{"ts":1759747260000,"o":124060.1,"h":124092.9,"l":124050.8,"c":124092.9,"v":29300,"usd":0.23617352}
{"ts":1759747320000,"o":124092.9,"h":124093,"l":124093,"c":124093,"v":5900,"usd":0.04754515}
{"ts":1759747380000,"o":124093,"h":124092.9,"l":124089,"c":124089,"v":21600,"usd":0.1740637}
{"ts":1759747440000,"o":124089,"h":124076.5,"l":124076.5,"c":124076.5,"v":1900,"usd":0.01531305}
{"ts":1759747500000,"o":124076.5,"h":124076.5,"l":124076.4,"c":124076.4,"v":66900,"usd":0.539185}
{"ts":1759747560000,"o":124076.4,"h":124092.9,"l":124064.9,"c":124064.9,"v":193300,"usd":1.55789774}
{"ts":1759747620000,"o":124064.9,"h":124094,"l":124064.9,"c":124094,"v":96300,"usd":0.77607621}
{"ts":1759747680000,"o":124094,"h":124094,"l":124093.9,"c":124093.9,"v":2000,"usd":0.0161168}
{"ts":1759747740000,"o":124093.9,"h":124093.9,"l":124080,"c":124080,"v":68500,"usd":0.552013}
{"ts":1759747800000,"o":124080,"h":124085,"l":124079.6,"c":124079.6,"v":132700,"usd":1.06946477}
{"ts":1759747860000,"o":124079.6,"h":124164.9,"l":124085,"c":124117.2,"v":293100,"usd":2.3609852}
{"ts":1759747920000,"o":124117.2,"h":124173.5,"l":124117.2,"c":124170.3,"v":185500,"usd":1.49403118}
{"ts":1759747980000,"o":124170.3,"h":124166.9,"l":124147.3,"c":124166.9,"v":189000,"usd":1.52228084}
{"ts":1759748040000,"o":124166.9,"h":124166.9,"l":124117,"c":124145.3,"v":249000,"usd":2.00572345}
{"ts":1759748100000,"o":124145.3,"h":124145.3,"l":124088.9,"c":124089,"v":135600,"usd":1.09246893}
{"ts":1759748160000,"o":124089,"h":124088.9,"l":124026.8,"c":124026.8,"v":157000,"usd":1.26552853}
{"ts":1759748220000,"o":124026.8,"h":124050,"l":124032.2,"c":124035.1,"v":51900,"usd":0.41841172}
{"ts":1759748280000,"o":124035.1,"h":124030,"l":124004.9,"c":124024.8,"v":141900,"usd":1.14418279}
{"ts":1759748340000,"o":124024.8,"h":124026.3,"l":124000.2,"c":124000.2,"v":3200,"usd":0.02580428}
{"ts":1759748400000,"o":124000.2,"h":124000,"l":123980,"c":123980,"v":15800,"usd":0.12742133}
{"ts":1759748460000,"o":123980,"h":123970,"l":123886.6,"c":123886.6,"v":536600,"usd":4.32981468}
{"ts":1759748520000,"o":123886.6,"h":123888.9,"l":123850,"c":123850,"v":117000,"usd":0.94453137}
{"ts":1759748580000,"o":123850,"h":123910,"l":123804.8,"c":123910,"v":354500,"usd":2.86248453}
{"ts":1759748640000,"o":123910,"h":123930,"l":123908,"c":123908,"v":77200,"usd":0.62301474}
{"ts":1759748700000,"o":123908,"h":123958.4,"l":123907.1,"c":123937.4,"v":80100,"usd":0.64637029}
{"ts":1759748760000,"o":123937.4,"h":123979,"l":123938,"c":123979,"v":26200,"usd":0.21136289}
{"ts":1759748820000,"o":123979,"h":123996.4,"l":123956,"c":123965,"v":166900,"usd":1.3463495}
{"ts":1759748880000,"o":123965,"h":123999,"l":123903,"c":123903,"v":96900,"usd":0.78157262}
{"ts":1759748940000,"o":123903,"h":123919.9,"l":123890.1,"c":123890.1,"v":73000,"usd":0.58916411}
{"ts":1759749000000,"o":123890.1,"h":123890.1,"l":123850.6,"c":123850.6,"v":26900,"usd":0.21716079}
{"ts":1759749060000,"o":123850.6,"h":123860,"l":123850.6,"c":123860,"v":20400,"usd":0.16471086}
{"ts":1759749120000,"o":123860,"h":123890.3,"l":123860.5,"c":123890.3,"v":62700,"usd":0.50618009}
{"ts":1759749180000,"o":123890.3,"h":123890.2,"l":123821,"c":123829.7,"v":33500,"usd":0.27047894}
{"ts":1759749240000,"o":123829.7,"h":123851.9,"l":123832.7,"c":123832.7,"v":10700,"usd":0.08639514}
{"ts":1759749300000,"o":123832.7,"h":123832.6,"l":123765.6,"c":123765.6,"v":215200,"usd":1.7382841}
{"ts":1759749360000,"o":123765.6,"h":123841.7,"l":123750.6,"c":123841.7,"v":190700,"usd":1.54027058}
{"ts":1759749420000,"o":123841.7,"h":123850,"l":123841.7,"c":123850,"v":27200,"usd":0.21962793}
{"ts":1759749480000,"o":123850,"h":123900,"l":123850,"c":123900,"v":59900,"usd":0.48354865}
{"ts":1759749540000,"o":123900,"h":123917.2,"l":123899.9,"c":123902.9,"v":39300,"usd":0.3171791}
{"ts":1759749600000,"o":123902.9,"h":123913.8,"l":123902.9,"c":123913.8,"v":1037500,"usd":8.37273818}
{"ts":1759749660000,"o":123913.8,"h":123913.8,"l":123857.1,"c":123875.5,"v":87000,"usd":0.70218302}
{"ts":1759749720000,"o":123875.5,"h":123920,"l":123875.4,"c":123920,"v":258500,"usd":2.08637475}
{"ts":1759749780000,"o":123920,"h":123932,"l":123919,"c":123932,"v":30000,"usd":0.24207358}
{"ts":1759749840000,"o":123932,"h":123943,"l":123932,"c":123942,"v":436500,"usd":3.52186113}
{"ts":1759749900000,"o":123942,"h":123942,"l":123941.9,"c":123942,"v":4700,"usd":0.03792101}
{"ts":1759749960000,"o":123942,"h":123972.9,"l":123930,"c":123972.9,"v":264800,"usd":2.13629011}
{"ts":1759750020000,"o":123972.9,"h":124023.6,"l":123973,"c":123985,"v":1985100,"usd":16.00660973}
{"ts":1759750080000,"o":123985,"h":124074,"l":123985,"c":124063.2,"v":126700,"usd":1.02142076}
{"ts":1759750140000,"o":124063.2,"h":124119.9,"l":124063.1,"c":124119.9,"v":45800,"usd":0.36908689}
{"ts":1759750200000,"o":124119.9,"h":124450,"l":124120,"c":124365,"v":4858500,"usd":39.07641143}
{"ts":1759750260000,"o":124365,"h":124538.5,"l":124378.7,"c":124420,"v":2953000,"usd":23.72532238}
{"ts":1759750320000,"o":124420,"h":124461.5,"l":124275.1,"c":124298.9,"v":674400,"usd":5.42445048}
{"ts":1759750380000,"o":124298.9,"h":124322,"l":124246.3,"c":124266.4,"v":189300,"usd":1.52302248}
{"ts":1759750440000,"o":124266.4,"h":124301.9,"l":124246,"c":124263.8,"v":123000,"usd":0.98980579}
{"ts":1759750500000,"o":124263.8,"h":124263.8,"l":124100,"c":124165.2,"v":593400,"usd":4.77899016}
{"ts":1759750560000,"o":124165.2,"h":124279.9,"l":124161.1,"c":124259.3,"v":184400,"usd":1.484202}
{"ts":1759750620000,"o":124259.3,"h":124264.9,"l":124150.3,"c":124150.3,"v":324900,"usd":2.61588896}
{"ts":1759750680000,"o":124150.3,"h":124209.9,"l":124110.1,"c":124209.9,"v":433000,"usd":3.48793875}
{"ts":1759750740000,"o":124209.9,"h":124236.5,"l":124140,"c":124172.8,"v":276700,"usd":2.22838863}
{"ts":1759750800000,"o":124172.8,"h":124284.5,"l":124159.9,"c":124270,"v":163300,"usd":1.31429628}
{"ts":1759750860000,"o":124270,"h":124297.7,"l":124240.1,"c":124269,"v":38600,"usd":0.31062998}
{"ts":1759750920000,"o":124269,"h":124291.3,"l":124252.1,"c":124269,"v":124900,"usd":1.00514679}
{"ts":1759750980000,"o":124269,"h":124343.4,"l":124274,"c":124280.1,"v":72800,"usd":0.58562616}
{"ts":1759751040000,"o":124280.1,"h":124340.9,"l":124273,"c":124309,"v":109700,"usd":0.8823269}
{"ts":1759751100000,"o":124309,"h":124352.1,"l":124307,"c":124307,"v":46100,"usd":0.37080631}
{"ts":1759751160000,"o":124307,"h":124419.9,"l":124311,"c":124380,"v":175200,"usd":1.40896259}
{"ts":1759751220000,"o":124380,"h":124399,"l":124342.3,"c":124364.2,"v":113300,"usd":0.91092649}
{"ts":1759751280000,"o":124364.2,"h":124364.1,"l":124260,"c":124260.7,"v":462200,"usd":3.71886944}
{"ts":1759751340000,"o":124260.7,"h":124260,"l":124236.1,"c":124244,"v":52200,"usd":0.42012868}
{"ts":1759751400000,"o":124244,"h":124274.9,"l":124220,"c":124242.9,"v":80700,"usd":0.64950484}
{"ts":1759751460000,"o":124242.9,"h":124261.8,"l":124236,"c":124252,"v":44100,"usd":0.35494657}
{"ts":1759751520000,"o":124252,"h":124322.4,"l":124254,"c":124293,"v":178900,"usd":1.4391799}
{"ts":1759751580000,"o":124293,"h":124290,"l":124250,"c":124250,"v":82000,"usd":0.65980647}
{"ts":1759751640000,"o":124250,"h":124250,"l":124220.2,"c":124250,"v":173500,"usd":1.39643792}
{"ts":1759751700000,"o":124250,"h":124250.9,"l":124200,"c":124220.9,"v":53900,"usd":0.43388654}
{"ts":1759751760000,"o":124220.9,"h":124241,"l":124220.9,"c":124241,"v":13400,"usd":0.10786328}
{"ts":1759751820000,"o":124241,"h":124240.9,"l":124239,"c":124239,"v":4600,"usd":0.03702502}
{"ts":1759751880000,"o":124239,"h":124259.9,"l":124239.1,"c":124259.9,"v":93700,"usd":0.754183}
{"ts":1759751940000,"o":124259.9,"h":124270,"l":124243.6,"c":124243.6,"v":6500,"usd":0.05230725}
{"ts":1759752000000,"o":124243.6,"h":124255.2,"l":124239,"c":124239,"v":35700,"usd":0.28734017}
{"ts":1759752060000,"o":124239,"h":124271.1,"l":124220,"c":124220,"v":33000,"usd":0.26558479}
{"ts":1759752120000,"o":124220,"h":124269.9,"l":124200,"c":124269.9,"v":205000,"usd":1.65042614}
{"ts":1759752180000,"o":124269.9,"h":124382.3,"l":124269.9,"c":124374.4,"v":400700,"usd":3.22418915}
{"ts":1759752240000,"o":124374.4,"h":124440,"l":124350.1,"c":124439.9,"v":47700,"usd":0.38340917}
{"ts":1759752300000,"o":124439.9,"h":124434.8,"l":124360,"c":124398.9,"v":124500,"usd":1.00093252}
{"ts":1759752360000,"o":124398.9,"h":124423.7,"l":124380.4,"c":124380.5,"v":28800,"usd":0.23148233}
{"ts":1759752420000,"o":124380.5,"h":124394.5,"l":124320.1,"c":124379,"v":422600,"usd":3.39819909}
{"ts":1759752480000,"o":124379,"h":124509.9,"l":124380,"c":124502.9,"v":399800,"usd":3.21210309}
{"ts":1759752540000,"o":124502.9,"h":124503,"l":124446.1,"c":124488.2,"v":172300,"usd":1.38431502}
{"ts":1759752600000,"o":124488.2,"h":124518.9,"l":124481.9,"c":124505,"v":150700,"usd":1.21040721}
{"ts":1759752660000,"o":124505,"h":124509,"l":124485,"c":124500.8,"v":195000,"usd":1.56629986}
{"ts":1759752720000,"o":124500.8,"h":124548,"l":124441.8,"c":124471.2,"v":1200500,"usd":9.64236409}
{"ts":1759752780000,"o":124471.2,"h":124550,"l":124460.1,"c":124502.3,"v":525700,"usd":4.22222701}
{"ts":1759752840000,"o":124502.3,"h":124527,"l":124483,"c":124483,"v":246000,"usd":1.97583074}
{"ts":1759752900000,"o":124483,"h":124481.1,"l":124441.9,"c":124442,"v":227700,"usd":1.82973863}
{"ts":1759752960000,"o":124442,"h":124509.9,"l":124442,"c":124509.9,"v":234000,"usd":1.88030236}
{"ts":1759753020000,"o":124509.9,"h":124643.9,"l":124509.8,"c":124580.1,"v":1330200,"usd":10.67732985}
{"ts":1759753080000,"o":124580.1,"h":124667.9,"l":124577.6,"c":124612,"v":915100,"usd":7.34330659}
{"ts":1759753140000,"o":124612,"h":124662.4,"l":124500,"c":124554.9,"v":727300,"usd":5.83701859}
{"ts":1759753200000,"o":124554.9,"h":124700,"l":124555,"c":124672.4,"v":1415500,"usd":11.35891514}
{"ts":1759753260000,"o":124672.4,"h":124695.3,"l":124621.4,"c":124635,"v":329900,"usd":2.64623786}
{"ts":1759753320000,"o":124635,"h":124638,"l":124606.8,"c":124606.8,"v":127800,"usd":1.02548256}
{"ts":1759753380000,"o":124606.8,"h":124620,"l":124568.8,"c":124620,"v":332000,"usd":2.66486318}
{"ts":1759753440000,"o":124620,"h":124605.8,"l":124585.7,"c":124585.7,"v":66000,"usd":0.52974047}
{"ts":1759753500000,"o":124585.7,"h":124609.9,"l":124585.8,"c":124602,"v":141700,"usd":1.13730044}
{"ts":1759753560000,"o":124602,"h":124601,"l":124517.1,"c":124544.3,"v":158100,"usd":1.26947886}
{"ts":1759753620000,"o":124544.3,"h":124574.9,"l":124521.1,"c":124540,"v":71000,"usd":0.57012287}
{"ts":1759753680000,"o":124540,"h":124564.2,"l":124527.6,"c":124530,"v":213800,"usd":1.7166236}
{"ts":1759753740000,"o":124530,"h":124534,"l":124519.7,"c":124533.9,"v":55600,"usd":0.44648034}
{"ts":1759753800000,"o":124533.9,"h":124533.9,"l":124371.8,"c":124406.7,"v":1481400,"usd":11.90194624}
{"ts":1759753860000,"o":124406.7,"h":124423.9,"l":124400.2,"c":124412,"v":54100,"usd":0.4348358}
{"ts":1759753920000,"o":124412,"h":124437,"l":124400,"c":124423.5,"v":230600,"usd":1.85336082}
{"ts":1759753980000,"o":124423.5,"h":124483.7,"l":124430.8,"c":124454.2,"v":267400,"usd":2.14854906}
{"ts":1759754040000,"o":124454.2,"h":124496.3,"l":124462.8,"c":124472.7,"v":88600,"usd":0.71173469}
{"ts":1759754100000,"o":124472.7,"h":124477.6,"l":124450.2,"c":124452.5,"v":131700,"usd":1.05810948}
{"ts":1759754160000,"o":124452.5,"h":124462.5,"l":124440.1,"c":124462.5,"v":43000,"usd":0.34551124}
{"ts":1759754220000,"o":124462.5,"h":124481.8,"l":124428,"c":124428,"v":90700,"usd":0.72870544}
{"ts":1759754280000,"o":124428,"h":124428,"l":124320,"c":124373,"v":616500,"usd":4.95748883}
{"ts":1759754340000,"o":124373,"h":124420,"l":124367.1,"c":124367.1,"v":132000,"usd":1.061151}
{"ts":1759754400000,"o":124367.1,"h":124367,"l":124339,"c":124346,"v":70300,"usd":0.5653509}
{"ts":1759754460000,"o":124346,"h":124350.1,"l":124310,"c":124349,"v":170100,"usd":1.36824971}
{"ts":1759754520000,"o":124349,"h":124360,"l":124327,"c":124327,"v":71300,"usd":0.57339337}
{"ts":1759754580000,"o":124327,"h":124310,"l":124280,"c":124280,"v":108900,"usd":0.87615513}
{"ts":1759754640000,"o":124280,"h":124298.5,"l":124280,"c":124297,"v":65400,"usd":0.52617478}
{"ts":1759754700000,"o":124297,"h":124359.9,"l":124297.1,"c":124350.1,"v":92000,"usd":0.73999072}
{"ts":1759754760000,"o":124350.1,"h":124400,"l":124349,"c":124396,"v":488400,"usd":3.92729748}
{"ts":1759754820000,"o":124396,"h":124430,"l":124371,"c":124430,"v":69700,"usd":0.5603371}
{"ts":1759754880000,"o":124430,"h":124480,"l":124430,"c":124480,"v":144100,"usd":1.15777144}
{"ts":1759754940000,"o":124480,"h":124494.5,"l":124460.1,"c":124478.6,"v":147500,"usd":1.18503265}
{"ts":1759755000000,"o":124478.6,"h":124531.3,"l":124485,"c":124531.3,"v":90700,"usd":0.728467}
{"ts":1759755060000,"o":124531.3,"h":124603,"l":124531.4,"c":124550,"v":168800,"usd":1.35504569}
{"ts":1759755120000,"o":124550,"h":124584.9,"l":124537.6,"c":124571,"v":336800,"usd":2.70409932}
{"ts":1759755180000,"o":124571,"h":124571,"l":124550,"c":124550.2,"v":60100,"usd":0.48247466}
{"ts":1759755240000,"o":124550.2,"h":124568.9,"l":124526.1,"c":124564.8,"v":158300,"usd":1.27105831}
{"ts":1759755300000,"o":124564.8,"h":124564,"l":124550,"c":124550,"v":60900,"usd":0.48892033}
{"ts":1759755360000,"o":124550,"h":124582,"l":124550,"c":124560,"v":56900,"usd":0.45680106}
{"ts":1759755420000,"o":124560,"h":124561,"l":124523.1,"c":124561,"v":372900,"usd":2.99431292}
{"ts":1759755480000,"o":124561,"h":124570,"l":124533.1,"c":124570,"v":82100,"usd":0.6591234}
{"ts":1759755540000,"o":124570,"h":124599,"l":124571,"c":124581.6,"v":593300,"usd":4.7623217}
{"ts":1759755600000,"o":124581.6,"h":124584.6,"l":124569,"c":124584.6,"v":29800,"usd":0.23921402}
{"ts":1759755660000,"o":124584.6,"h":124592.2,"l":124557.4,"c":124581,"v":108200,"usd":0.86859265}
{"ts":1759755720000,"o":124581,"h":124646.4,"l":124581.1,"c":124621,"v":100600,"usd":0.80731701}
{"ts":1759755780000,"o":124621,"h":124621,"l":124593,"c":124597,"v":37400,"usd":0.30014638}
{"ts":1759755840000,"o":124597,"h":124636.8,"l":124590.1,"c":124600,"v":73500,"usd":0.58982823}
{"ts":1759755900000,"o":124600,"h":124615.8,"l":124563,"c":124584.4,"v":92700,"usd":0.74402638}
{"ts":1759755960000,"o":124584.4,"h":124671.3,"l":124567.4,"c":124646.2,"v":139300,"usd":1.11783011}
{"ts":1759756020000,"o":124646.2,"h":124694,"l":124650,"c":124671,"v":97900,"usd":0.78527298}
{"ts":1759756080000,"o":124671,"h":124746.4,"l":124667.2,"c":124746.3,"v":145200,"usd":1.1643033}
{"ts":1759756140000,"o":124746.3,"h":124746.4,"l":124717,"c":124746.4,"v":101800,"usd":0.81615879}
{"ts":1759756200000,"o":124746.4,"h":124773.6,"l":124710,"c":124731.9,"v":401000,"usd":3.21481076}
{"ts":1759756260000,"o":124731.9,"h":124791.5,"l":124727.3,"c":124785,"v":218300,"usd":1.74950847}
{"ts":1759756320000,"o":124785,"h":124804,"l":124770.1,"c":124788,"v":2706200,"usd":21.68390322}
{"ts":1759756380000,"o":124788,"h":124788,"l":124688,"c":124688.1,"v":619000,"usd":4.96106516}
{"ts":1759756440000,"o":124688.1,"h":124688,"l":124616,"c":124660,"v":771800,"usd":6.19038074}
{"ts":1759756500000,"o":124660,"h":124703,"l":124649,"c":124703,"v":201900,"usd":1.61941532}
{"ts":1759756560000,"o":124703,"h":124702.9,"l":124560.2,"c":124578.1,"v":1010700,"usd":8.11055179}
{"ts":1759756620000,"o":124578.1,"h":124660,"l":124579,"c":124660,"v":71000,"usd":0.56972365}
{"ts":1759756680000,"o":124660,"h":124660,"l":124631.7,"c":124646,"v":42800,"usd":0.34336711}
{"ts":1759756740000,"o":124646,"h":124689.3,"l":124646.9,"c":124677,"v":66400,"usd":0.53262786}
{"ts":1759756800000,"o":124677,"h":124743.1,"l":124677.1,"c":124743.1,"v":130800,"usd":1.0490232}
{"ts":1759756860000,"o":124743.1,"h":124864.1,"l":124743.2,"c":124857.2,"v":2943500,"usd":23.58296187}
{"ts":1759756920000,"o":124857.2,"h":124852,"l":124835,"c":124844,"v":227500,"usd":1.82227556}
{"ts":1759756980000,"o":124844,"h":124864.1,"l":124824.6,"c":124850.1,"v":240600,"usd":1.92711039}
{"ts":1759757040000,"o":124850.1,"h":124855.4,"l":124828,"c":124842,"v":280000,"usd":2.24281885}
{"ts":1759757100000,"o":124842,"h":124844.4,"l":124806.8,"c":124806.8,"v":265200,"usd":2.12442928}
{"ts":1759757160000,"o":124806.8,"h":124863.9,"l":124803,"c":124863.9,"v":1216900,"usd":9.74793503}
{"ts":1759757220000,"o":124863.9,"h":124959.5,"l":124788,"c":124859.1,"v":1529100,"usd":12.24578815}
{"ts":1759757280000,"o":124859.1,"h":124906.4,"l":124823,"c":124872,"v":363500,"usd":2.91101523}
{"ts":1759757340000,"o":124872,"h":124937,"l":124867,"c":124867.1,"v":619700,"usd":4.96124928}
{"ts":1759757400000,"o":124867.1,"h":124873,"l":124820,"c":124860.8,"v":81800,"usd":0.65514941}
{"ts":1759757460000,"o":124860.8,"h":124876.9,"l":124677.7,"c":124791,"v":2935600,"usd":23.52878947}
{"ts":1759757520000,"o":124791,"h":124814,"l":124677.7,"c":124682,"v":571200,"usd":4.57858896}
{"ts":1759757580000,"o":124682,"h":124767.9,"l":124580,"c":124611.9,"v":999700,"usd":8.0196513}
{"ts":1759757640000,"o":124611.9,"h":124649,"l":124500,"c":124649,"v":729300,"usd":5.85489174}
{"ts":1759757700000,"o":124649,"h":124771.2,"l":124665,"c":124690,"v":738600,"usd":5.92184857}
{"ts":1759757760000,"o":124690,"h":124692,"l":124570.1,"c":124589.7,"v":986900,"usd":7.91802211}
{"ts":1759757820000,"o":124589.7,"h":124660.1,"l":124512.2,"c":124600,"v":914700,"usd":7.34136628}
{"ts":1759757880000,"o":124600,"h":124758.2,"l":124564.1,"c":124665,"v":3067900,"usd":24.6118236}
{"ts":1759757940000,"o":124665,"h":124846,"l":124612,"c":124768,"v":1869300,"usd":14.984854}
{"ts":1759758000000,"o":124768,"h":124860,"l":124759,"c":124785,"v":464300,"usd":3.71993249}
{"ts":1759758060000,"o":124785,"h":124997.9,"l":124823,"c":124823.2,"v":2164300,"usd":17.33091599}
{"ts":1759758120000,"o":124823.2,"h":124917.9,"l":124700,"c":124807.8,"v":1068600,"usd":8.56341383}
{"ts":1759758180000,"o":124807.8,"h":124846.2,"l":124740.2,"c":124751.6,"v":422300,"usd":3.38424295}
{"ts":1759758240000,"o":124751.6,"h":124814.9,"l":124500.2,"c":124596.5,"v":1487000,"usd":11.93518383}
{"ts":1759758300000,"o":124596.5,"h":124600.1,"l":124424,"c":124580,"v":2967300,"usd":23.82968332}
{"ts":1759758360000,"o":124580,"h":124729.9,"l":124516.1,"c":124566.3,"v":5830400,"usd":46.78347138}
{"ts":1759758420000,"o":124566.3,"h":124562.1,"l":124445.5,"c":124485,"v":884900,"usd":7.10849043}
{"ts":1759758480000,"o":124485,"h":124506.9,"l":124411.1,"c":124495,"v":720700,"usd":5.79102506}
{"ts":1759758540000,"o":124495,"h":124580,"l":124439.8,"c":124580,"v":432400,"usd":3.47312537}
{"ts":1759758600000,"o":124580,"h":124646.8,"l":124568.6,"c":124603,"v":937400,"usd":7.52215019}
{"ts":1759758660000,"o":124603,"h":124658,"l":124530.4,"c":124609,"v":298600,"usd":2.39685215}
{"ts":1759758720000,"o":124609,"h":124649.5,"l":124443.6,"c":124529.9,"v":461800,"usd":3.70815467}
{"ts":1759758780000,"o":124529.9,"h":124657.6,"l":124497.8,"c":124639.1,"v":268300,"usd":2.15403674}
{"ts":1759758840000,"o":124639.1,"h":124789.5,"l":124639.1,"c":124789.4,"v":977100,"usd":7.83352989}
{"ts":1759758900000,"o":124789.4,"h":124789.2,"l":124686.7,"c":124715,"v":590300,"usd":4.73262947}
{"ts":1759758960000,"o":124715,"h":124800,"l":124717,"c":124800,"v":581300,"usd":4.65882963}
{"ts":1759759020000,"o":124800,"h":124870,"l":124798.1,"c":124825.6,"v":480500,"usd":3.84892239}
{"ts":1759759080000,"o":124825.6,"h":125119.9,"l":124832.9,"c":125032.1,"v":2603900,"usd":20.83181805}
{"ts":1759759140000,"o":125032.1,"h":125044.9,"l":124970,"c":124980,"v":475300,"usd":3.80214026}
{"ts":1759759200000,"o":124980,"h":125109.7,"l":124965,"c":125061.1,"v":547300,"usd":4.37587393}
{"ts":1759759260000,"o":125061.1,"h":125176.3,"l":125040.5,"c":125110.1,"v":795100,"usd":6.35472058}
{"ts":1759759320000,"o":125110.1,"h":125143,"l":124919.3,"c":124924.7,"v":920100,"usd":7.35713209}
{"ts":1759759380000,"o":124924.7,"h":125009,"l":124908,"c":124983.1,"v":1456000,"usd":11.65255901}
{"ts":1759759440000,"o":124983.1,"h":125150,"l":124983.1,"c":125072.1,"v":791500,"usd":6.32727507}
{"ts":1759759500000,"o":125072.1,"h":125120,"l":125015.1,"c":125063.2,"v":944400,"usd":7.55170588}
{"ts":1759759560000,"o":125063.2,"h":125143.1,"l":124970.1,"c":125107.1,"v":283900,"usd":2.26976735}
{"ts":1759759620000,"o":125107.1,"h":125278.9,"l":125107.1,"c":125278.9,"v":1087800,"usd":8.68830292}
{"ts":1759759680000,"o":125278.9,"h":125281.5,"l":125187.1,"c":125195,"v":603500,"usd":4.81851485}
{"ts":1759759740000,"o":125195,"h":125322.8,"l":125194,"c":125260,"v":350500,"usd":2.79759898}
{"ts":1759759800000,"o":125260,"h":125331.3,"l":125250,"c":125285.9,"v":224900,"usd":1.79509987}
{"ts":1759759860000,"o":125285.9,"h":125361,"l":125280,"c":125280,"v":512000,"usd":4.08539795}
{"ts":1759759920000,"o":125280,"h":125281,"l":125130.7,"c":125130.7,"v":935500,"usd":7.46931988}
{"ts":1759759980000,"o":125130.7,"h":125259.4,"l":125104.7,"c":125194,"v":530800,"usd":4.24017753}
{"ts":1759760040000,"o":125194,"h":125250,"l":125109.1,"c":125147,"v":192800,"usd":1.54034726}
{"ts":1759760100000,"o":125147,"h":125147,"l":124927.1,"c":125008.4,"v":451000,"usd":3.60817214}
{"ts":1759760160000,"o":125008.4,"h":125170,"l":125004,"c":125113,"v":331500,"usd":2.64996814}
{"ts":1759760220000,"o":125113,"h":125162,"l":125090,"c":125110,"v":821000,"usd":6.56212765}
{"ts":1759760280000,"o":125110,"h":125129.9,"l":124979.3,"c":125027.2,"v":713200,"usd":5.70429025}
{"ts":1759760340000,"o":125027.2,"h":125027.5,"l":124911,"c":124974.1,"v":372800,"usd":2.98332394}
{"ts":1759760400000,"o":124974.1,"h":125051.9,"l":124974,"c":125011.9,"v":217500,"usd":1.73980281}
{"ts":1759760460000,"o":125011.9,"h":125013.9,"l":124854.1,"c":124962,"v":536400,"usd":4.29405945}
{"ts":1759760520000,"o":124962,"h":125029,"l":124893.6,"c":124903.7,"v":443000,"usd":3.54494643}
{"ts":1759760580000,"o":124903.7,"h":124913.1,"l":124773.8,"c":124828,"v":537300,"usd":4.30425446}
{"ts":1759760640000,"o":124828,"h":124859.9,"l":124783.3,"c":124798,"v":198300,"usd":1.58862188}
{"ts":1759760700000,"o":124798,"h":124798.9,"l":124660,"c":124664.1,"v":218200,"usd":1.74944468}
{"ts":1759760760000,"o":124664.1,"h":124693,"l":124550,"c":124657,"v":1428700,"usd":11.46674218}
{"ts":1759760820000,"o":124657,"h":124815.7,"l":124656,"c":124815.7,"v":354800,"usd":2.84422365}
{"ts":1759760880000,"o":124815.7,"h":124815.6,"l":124760.6,"c":124789,"v":222200,"usd":1.78062403}
{"ts":1759760940000,"o":124789,"h":124950,"l":124805,"c":124869.7,"v":708600,"usd":5.67413021}
{"ts":1759761000000,"o":124869.7,"h":124967.2,"l":124858.6,"c":124860,"v":369300,"usd":2.95657462}
{"ts":1759761060000,"o":124860,"h":124935,"l":124883.1,"c":124919,"v":73700,"usd":0.59001409}
{"ts":1759761120000,"o":124919,"h":125034,"l":124919.9,"c":125030,"v":143700,"usd":1.14970851}
{"ts":1759761180000,"o":125030,"h":125079,"l":125012,"c":125051,"v":568400,"usd":4.54535654}
{"ts":1759761240000,"o":125051,"h":125077,"l":125033,"c":125033,"v":94000,"usd":0.75163591}
{"ts":1759761300000,"o":125033,"h":125072,"l":124990,"c":124990,"v":465000,"usd":3.71930645}
{"ts":1759761360000,"o":124990,"h":124990,"l":124920.5,"c":124927.7,"v":523500,"usd":4.18957889}
{"ts":1759761420000,"o":124927.7,"h":125029.9,"l":124933,"c":124966.9,"v":313900,"usd":2.51103048}
{"ts":1759761480000,"o":124966.9,"h":125028.9,"l":124975.1,"c":125007.6,"v":133600,"usd":1.06884079}
{"ts":1759761540000,"o":125007.6,"h":125076.9,"l":125005,"c":125005,"v":223800,"usd":1.78992769}
{"ts":1759761600000,"o":125005,"h":125012,"l":124910,"c":124914.2,"v":751600,"usd":6.01590792}
{"ts":1759761660000,"o":124914.2,"h":124909,"l":124760,"c":124765.3,"v":263300,"usd":2.10942816}
{"ts":1759761720000,"o":124765.3,"h":124780,"l":124666.8,"c":124694.5,"v":461000,"usd":3.69603057}
{"ts":1759761780000,"o":124694.5,"h":124836.9,"l":124626.6,"c":124831.9,"v":411600,"usd":3.30085472}
{"ts":1759761840000,"o":124831.9,"h":124881.5,"l":124808.9,"c":124808.9,"v":200400,"usd":1.60516905}
{"ts":1759761900000,"o":124808.9,"h":124808.9,"l":124731.8,"c":124772.4,"v":423500,"usd":3.39453079}
{"ts":1759761960000,"o":124772.4,"h":124850,"l":124762,"c":124849,"v":175200,"usd":1.40383135}
{"ts":1759762020000,"o":124849,"h":124927.5,"l":124849.9,"c":124889,"v":675400,"usd":5.40828047}
{"ts":1759762080000,"o":124889,"h":124901.7,"l":124754,"c":124780,"v":586500,"usd":4.69903836}
{"ts":1759762140000,"o":124780,"h":124856,"l":124780,"c":124856,"v":56400,"usd":0.45185296}
{"ts":1759762200000,"o":124856,"h":124900,"l":124856.1,"c":124880,"v":110600,"usd":0.88556704}
{"ts":1759762260000,"o":124880,"h":124880,"l":124690,"c":124723.1,"v":311900,"usd":2.49987208}
{"ts":1759762320000,"o":124723.1,"h":124734,"l":124668.6,"c":124729.7,"v":161700,"usd":1.29675095}
{"ts":1759762380000,"o":124729.7,"h":124741,"l":124712,"c":124712.9,"v":166800,"usd":1.33737651}
{"ts":1759762440000,"o":124712.9,"h":124749.1,"l":124696.1,"c":124730,"v":178500,"usd":1.43126907}
{"ts":1759762500000,"o":124730,"h":124730,"l":124652.2,"c":124656,"v":471800,"usd":3.78380178}
{"ts":1759762560000,"o":124656,"h":124660.3,"l":124580,"c":124580,"v":487300,"usd":3.91063388}
{"ts":1759762620000,"o":124580,"h":124579.1,"l":124364.9,"c":124502.9,"v":4526800,"usd":36.37442079}
{"ts":1759762680000,"o":124502.9,"h":124561,"l":124400.1,"c":124561,"v":499100,"usd":4.00904892}
{"ts":1759762740000,"o":124561,"h":124565,"l":124524.1,"c":124550,"v":387400,"usd":3.11036168}
{"ts":1759762800000,"o":124550,"h":124552.5,"l":124506.6,"c":124552.5,"v":103100,"usd":0.82786419}
{"ts":1759762860000,"o":124552.5,"h":124616.8,"l":124548.1,"c":124607,"v":465300,"usd":3.73474568}
{"ts":1759762920000,"o":124607,"h":124732.6,"l":124577.3,"c":124684.9,"v":374500,"usd":3.00430104}
{"ts":1759762980000,"o":124684.9,"h":124733,"l":124600,"c":124618,"v":131100,"usd":1.05166579}
{"ts":1759763040000,"o":124618,"h":124661,"l":124617.9,"c":124649.4,"v":132800,"usd":1.06538816}
{"ts":1759763100000,"o":124649.4,"h":124707.9,"l":124649.5,"c":124707.9,"v":150100,"usd":1.20381376}
{"ts":1759763160000,"o":124707.9,"h":124711.9,"l":124630,"c":124642,"v":121600,"usd":0.97543078}
{"ts":1759763220000,"o":124642,"h":124729.1,"l":124640.1,"c":124729,"v":259500,"usd":2.0807654}
{"ts":1759763280000,"o":124729,"h":124766,"l":124715,"c":124746,"v":266700,"usd":2.13804582}
{"ts":1759763340000,"o":124746,"h":124746,"l":124685,"c":124744.1,"v":88300,"usd":0.70806138}
{"ts":1759763400000,"o":124744.1,"h":124744.1,"l":124670,"c":124670,"v":77600,"usd":0.62213879}
{"ts":1759763460000,"o":124670,"h":124691,"l":124626.4,"c":124691,"v":314500,"usd":2.52317202}
{"ts":1759763520000,"o":124691,"h":124748.1,"l":124690,"c":124716,"v":120200,"usd":0.96368866}
{"ts":1759763580000,"o":124716,"h":124742.9,"l":124684,"c":124684,"v":118300,"usd":0.94852579}
{"ts":1759763640000,"o":124684,"h":124789.9,"l":124660.2,"c":124760.1,"v":214600,"usd":1.72036661}
{"ts":1759763700000,"o":124760.1,"h":124761,"l":124725.7,"c":124761,"v":124900,"usd":1.00119045}
{"ts":1759763760000,"o":124761,"h":124870,"l":124761,"c":124857.1,"v":195000,"usd":1.56213548}
{"ts":1759763820000,"o":124857.1,"h":124959.7,"l":124857.1,"c":124941.2,"v":466300,"usd":3.73276412}
{"ts":1759763880000,"o":124941.2,"h":125019.8,"l":124938.2,"c":125019.8,"v":397700,"usd":3.18173296}
{"ts":1759763940000,"o":125019.8,"h":125093.5,"l":125019.8,"c":125042,"v":406600,"usd":3.25145517}
{"ts":1759764000000,"o":125042,"h":125086.6,"l":125036.1,"c":125083,"v":107000,"usd":0.85561958}
{"ts":1759764060000,"o":125083,"h":125194,"l":125080,"c":125194,"v":904700,"usd":7.22838854}
{"ts":1759764120000,"o":125194,"h":125275.7,"l":125196,"c":125222,"v":665600,"usd":5.31436781}
{"ts":1759764180000,"o":125222,"h":125462,"l":125235,"c":125361.1,"v":3124000,"usd":24.91665819}
{"ts":1759764240000,"o":125361.1,"h":125362,"l":125200,"c":125209.1,"v":882600,"usd":7.04504168}
{"ts":1759764300000,"o":125209.1,"h":125320.1,"l":125219,"c":125288,"v":145800,"usd":1.16366851}
{"ts":1759764360000,"o":125288,"h":125320,"l":125274.8,"c":125300,"v":104700,"usd":0.83558017}
{"ts":1759764420000,"o":125300,"h":125342,"l":125280.1,"c":125310.5,"v":315800,"usd":2.51994383}
{"ts":1759764480000,"o":125310.5,"h":125359.9,"l":125310.5,"c":125335,"v":253000,"usd":2.01838713}
{"ts":1759764540000,"o":125335,"h":125333,"l":125150.7,"c":125230,"v":1307300,"usd":10.43898242}
{"ts":1759764600000,"o":125230,"h":125253.9,"l":125194.7,"c":125205.1,"v":460500,"usd":3.67778293}
{"ts":1759764660000,"o":125205.1,"h":125230,"l":125072.6,"c":125120.9,"v":598300,"usd":4.7802321}
{"ts":1759764720000,"o":125120.9,"h":125126.4,"l":125020,"c":125108,"v":514000,"usd":4.10991513}
{"ts":1759764780000,"o":125108,"h":125108,"l":124994.7,"c":125064,"v":229000,"usd":1.83143561}
{"ts":1759764840000,"o":125064,"h":125122.2,"l":125054.1,"c":125101.1,"v":186000,"usd":1.48677906}
{"ts":1759764900000,"o":125101.1,"h":125169.4,"l":125101.1,"c":125107.7,"v":290100,"usd":2.31828502}
{"ts":1759764960000,"o":125107.7,"h":125170.8,"l":125071,"c":125152.1,"v":186600,"usd":1.49115768}
{"ts":1759765020000,"o":125152.1,"h":125279.9,"l":125155.1,"c":125275.6,"v":265600,"usd":2.12150324}
{"ts":1759765080000,"o":125275.6,"h":125323,"l":125200.1,"c":125224.8,"v":321800,"usd":2.56900323}
{"ts":1759765140000,"o":125224.8,"h":125310.9,"l":125224,"c":125224,"v":305700,"usd":2.4401892}
{"ts":1759765200000,"o":125224,"h":125226.5,"l":125171,"c":125178.4,"v":374800,"usd":2.99382878}
{"ts":1759765260000,"o":125178.4,"h":125226.6,"l":125143.2,"c":125185,"v":634500,"usd":5.06874263}
{"ts":1759765320000,"o":125185,"h":125186,"l":125130,"c":125165.5,"v":245900,"usd":1.96455399}
{"ts":1759765380000,"o":125165.5,"h":125166,"l":125130,"c":125130,"v":284300,"usd":2.27185773}
{"ts":1759765440000,"o":125130,"h":125162.9,"l":125092.7,"c":125135,"v":281100,"usd":2.24675545}
{"ts":1759765500000,"o":125135,"h":125149.6,"l":125110,"c":125116,"v":122600,"usd":0.97978538}
{"ts":1759765560000,"o":125116,"h":125137.6,"l":125100,"c":125119,"v":159500,"usd":1.27471052}
{"ts":1759765620000,"o":125119,"h":125119,"l":125041.9,"c":125070,"v":1094000,"usd":8.74724208}
{"ts":1759765680000,"o":125070,"h":125092,"l":125041.8,"c":125088,"v":729500,"usd":5.83301056}
{"ts":1759765740000,"o":125088,"h":125120,"l":125070,"c":125115,"v":111000,"usd":0.88732958}
{"ts":1759765800000,"o":125115,"h":125173.4,"l":125115,"c":125154.1,"v":217800,"usd":1.74026466}
{"ts":1759765860000,"o":125154.1,"h":125283,"l":125156.3,"c":125260.1,"v":795700,"usd":6.3544781}
{"ts":1759765920000,"o":125260.1,"h":125260,"l":125176.1,"c":125176.1,"v":198200,"usd":1.58274941}
{"ts":1759765980000,"o":125176.1,"h":125232,"l":125173.2,"c":125232,"v":28800,"usd":0.23001983}
{"ts":1759766040000,"o":125232,"h":125222,"l":125196,"c":125196,"v":102100,"usd":0.81542911}
{"ts":1759766100000,"o":125196,"h":125196,"l":125188.3,"c":125188.3,"v":37800,"usd":0.3019303}
{"ts":1759766160000,"o":125188.3,"h":125222,"l":125180,"c":125218.9,"v":69300,"usd":0.55346768}
{"ts":1759766220000,"o":125218.9,"h":125242,"l":125190,"c":125190,"v":104200,"usd":0.83206521}
{"ts":1759766280000,"o":125190,"h":125226.2,"l":125170,"c":125170,"v":489900,"usd":3.91358578}
{"ts":1759766340000,"o":125170,"h":125169,"l":125049.1,"c":125049.9,"v":966900,"usd":7.73052024}
{"ts":1759766400000,"o":125049.9,"h":125050,"l":125020.1,"c":125031.9,"v":556000,"usd":4.44655811}
{"ts":1759766460000,"o":125031.9,"h":125050,"l":125001.6,"c":125050,"v":389700,"usd":3.11711817}
{"ts":1759766520000,"o":125050,"h":125118.4,"l":124978.5,"c":124988.4,"v":12634800,"usd":101.04395554}
{"ts":1759766580000,"o":124988.4,"h":124999,"l":124950.9,"c":124996.8,"v":349000,"usd":2.79243533}
{"ts":1759766640000,"o":124996.8,"h":125085.3,"l":124996.9,"c":125075,"v":140100,"usd":1.12041302}
{"ts":1759766700000,"o":125075,"h":125098,"l":124950,"c":124989.3,"v":448600,"usd":3.58867485}
{"ts":1759766760000,"o":124989.3,"h":124989.4,"l":124854.1,"c":124918.8,"v":528100,"usd":4.22793247}
{"ts":1759766820000,"o":124918.8,"h":125096.6,"l":124918.7,"c":125086,"v":751600,"usd":6.01090813}
{"ts":1759766880000,"o":125086,"h":125096.9,"l":125016,"c":125016,"v":148500,"usd":1.18744521}
{"ts":1759766940000,"o":125016,"h":125016,"l":124890.1,"c":124932.3,"v":356400,"usd":2.85257715}
{"ts":1759767000000,"o":124932.3,"h":124978.3,"l":124874.3,"c":124978.3,"v":315000,"usd":2.52182046}
{"ts":1759767060000,"o":124978.3,"h":124978.3,"l":124878.4,"c":124878.5,"v":61900,"usd":0.49557497}
{"ts":1759767120000,"o":124878.5,"h":124878.4,"l":124831.4,"c":124858,"v":354600,"usd":2.84022266}
{"ts":1759767180000,"o":124858,"h":124848,"l":124833.1,"c":124848,"v":12500,"usd":0.10012717}
{"ts":1759767240000,"o":124848,"h":124920,"l":124847.9,"c":124920,"v":115200,"usd":0.92250565}
{"ts":1759767300000,"o":124920,"h":124920,"l":124877,"c":124889.3,"v":375000,"usd":3.00222934}
{"ts":1759767360000,"o":124889.3,"h":124955,"l":124889.4,"c":124936,"v":119000,"usd":0.952519}
{"ts":1759767420000,"o":124936,"h":124999,"l":124909,"c":124998.9,"v":261300,"usd":2.09149717}
{"ts":1759767480000,"o":124998.9,"h":125022,"l":124998,"c":125012,"v":156400,"usd":1.25108144}
{"ts":1759767540000,"o":125012,"h":125011,"l":124980,"c":124980,"v":126400,"usd":1.01120255}
{"ts":1759767600000,"o":124980,"h":125014,"l":124978,"c":125014,"v":26200,"usd":0.20959505}
{"ts":1759767660000,"o":125014,"h":125013.9,"l":124980.1,"c":125010.3,"v":198700,"usd":1.58949222}
{"ts":1759767720000,"o":125010.3,"h":125033,"l":125006,"c":125006,"v":637600,"usd":5.09987758}
{"ts":1759767780000,"o":125006,"h":125006,"l":124906.2,"c":124923.5,"v":508200,"usd":4.06646089}
{"ts":1759767840000,"o":124923.5,"h":124939.9,"l":124872,"c":124895.3,"v":405300,"usd":3.24463841}
{"ts":1759767900000,"o":124895.3,"h":124927.7,"l":124895.4,"c":124923,"v":40600,"usd":0.32501344}
{"ts":1759767960000,"o":124923,"h":124952.6,"l":124907.1,"c":124911,"v":137700,"usd":1.10225627}
{"ts":1759768020000,"o":124911,"h":125032.9,"l":124911.1,"c":125032.6,"v":423200,"usd":3.38535558}
{"ts":1759768080000,"o":125032.6,"h":125032.7,"l":124950,"c":124950,"v":96700,"usd":0.77355834}
{"ts":1759768140000,"o":124950,"h":124929.1,"l":124876.4,"c":124892,"v":112300,"usd":0.89913078}
{"ts":1759768200000,"o":124892,"h":124933,"l":124892,"c":124921,"v":49700,"usd":0.3978673}
{"ts":1759768260000,"o":124921,"h":124949.8,"l":124911,"c":124949.8,"v":29900,"usd":0.23933416}
{"ts":1759768320000,"o":124949.8,"h":124986.2,"l":124949.8,"c":124986.2,"v":21900,"usd":0.1752586}
{"ts":1759768380000,"o":124986.2,"h":125028.9,"l":124999,"c":125028.9,"v":57100,"usd":0.45678902}
{"ts":1759768440000,"o":125028.9,"h":125067.4,"l":125028,"c":125046.5,"v":221200,"usd":1.76879776}
{"ts":1759768500000,"o":125046.5,"h":125080.9,"l":125042,"c":125042,"v":90000,"usd":0.71958148}
{"ts":1759768560000,"o":125042,"h":125161.5,"l":125028,"c":125152,"v":334200,"usd":2.67076624}
{"ts":1759768620000,"o":125152,"h":125274.2,"l":125136.4,"c":125218,"v":555100,"usd":4.43297299}
{"ts":1759768680000,"o":125218,"h":125219,"l":125135,"c":125149.2,"v":216200,"usd":1.72709852}
{"ts":1759768740000,"o":125149.2,"h":125231.1,"l":125149.2,"c":125207,"v":131000,"usd":1.04620099}
{"ts":1759768800000,"o":125207,"h":125260.2,"l":125207,"c":125230,"v":160900,"usd":1.28469575}
{"ts":1759768860000,"o":125230,"h":125240.5,"l":125181.8,"c":125181.8,"v":136300,"usd":1.08855794}
{"ts":1759768920000,"o":125181.8,"h":125185,"l":125146.9,"c":125150.9,"v":88800,"usd":0.70945501}
{"ts":1759768980000,"o":125150.9,"h":125246.9,"l":125151,"c":125240,"v":223200,"usd":1.78262209}
{"ts":1759769040000,"o":125240,"h":125272.6,"l":125240.9,"c":125268,"v":50400,"usd":0.4023565}
{"ts":1759769100000,"o":125268,"h":125270.4,"l":125242.1,"c":125247,"v":211000,"usd":1.68454824}
{"ts":1759769160000,"o":125247,"h":125252,"l":125238,"c":125238,"v":40900,"usd":0.32655708}
{"ts":1759769220000,"o":125238,"h":125242.7,"l":125230.1,"c":125242.6,"v":8700,"usd":0.06947037}
{"ts":1759769280000,"o":125242.6,"h":125272.4,"l":125242.7,"c":125272.3,"v":60600,"usd":0.48382132}
{"ts":1759769340000,"o":125272.3,"h":125272.3,"l":125242.5,"c":125255,"v":380700,"usd":3.03907875}
{"ts":1759769400000,"o":125255,"h":125272.4,"l":125220.1,"c":125250,"v":159200,"usd":1.27109023}
{"ts":1759769460000,"o":125250,"h":125274.2,"l":125248,"c":125274.2,"v":705200,"usd":5.62951365}
{"ts":1759769520000,"o":125274.2,"h":125276,"l":125161.8,"c":125164,"v":187400,"usd":1.49648242}
{"ts":1759769580000,"o":125164,"h":125193.7,"l":125124.5,"c":125178.9,"v":585600,"usd":4.67915327}
{"ts":1759769640000,"o":125178.9,"h":125262.4,"l":125179,"c":125256,"v":395100,"usd":3.15462805}
{"ts":1759769700000,"o":125256,"h":125262.5,"l":125254,"c":125262.5,"v":47600,"usd":0.38002413}
{"ts":1759769760000,"o":125262.5,"h":125376.7,"l":125262.5,"c":125336.1,"v":1218900,"usd":9.72662096}
{"ts":1759769820000,"o":125336.1,"h":125396.8,"l":125336,"c":125383,"v":340300,"usd":2.71441669}
{"ts":1759769880000,"o":125383,"h":125385,"l":125340,"c":125347.9,"v":716000,"usd":5.7111927}
{"ts":1759769940000,"o":125347.9,"h":125427.8,"l":125348,"c":125427.8,"v":93300,"usd":0.74398805}
{"ts":1759770000000,"o":125427.8,"h":125602.7,"l":125427.8,"c":125507.4,"v":2468700,"usd":19.66618155}
{"ts":1759770060000,"o":125507.4,"h":125518.3,"l":125414.9,"c":125415,"v":513600,"usd":4.09254362}
{"ts":1759770120000,"o":125415,"h":125450,"l":125386,"c":125440.7,"v":159000,"usd":1.26765872}
{"ts":1759770180000,"o":125440.7,"h":125459.9,"l":125412,"c":125454.4,"v":1280800,"usd":10.21034327}
{"ts":1759770240000,"o":125454.4,"h":125513.6,"l":125454.1,"c":125454.1,"v":379300,"usd":3.02261364}
{"ts":1759770300000,"o":125454.1,"h":125474.9,"l":125454,"c":125467,"v":119800,"usd":0.95486243}
{"ts":1759770360000,"o":125467,"h":125474.9,"l":125412.3,"c":125466,"v":171700,"usd":1.36868969}
{"ts":1759770420000,"o":125466,"h":125537.8,"l":125475,"c":125537.8,"v":452400,"usd":3.60494077}
{"ts":1759770480000,"o":125537.8,"h":125556.2,"l":125537.8,"c":125553.9,"v":64700,"usd":0.51532234}
{"ts":1759770540000,"o":125553.9,"h":125644,"l":125553.9,"c":125606.8,"v":2606000,"usd":20.74449992}
{"ts":1759770600000,"o":125606.8,"h":125644,"l":125606.8,"c":125624,"v":290200,"usd":2.30976363}
{"ts":1759770660000,"o":125624,"h":125675.9,"l":125620,"c":125620,"v":4018700,"usd":31.98417626}
{"ts":1759770720000,"o":125620,"h":125636,"l":125590,"c":125636,"v":187300,"usd":1.49106524}
{"ts":1759770780000,"o":125636,"h":125639.9,"l":125488.7,"c":125488.7,"v":4776200,"usd":38.02928252}
{"ts":1759770840000,"o":125488.7,"h":125488.7,"l":125369.7,"c":125376,"v":2740500,"usd":21.84861343}
{"ts":1759770900000,"o":125376,"h":125489,"l":125360.1,"c":125488.9,"v":373100,"usd":2.97503169}
{"ts":1759770960000,"o":125488.9,"h":125529.9,"l":125489,"c":125522,"v":164300,"usd":1.3089457}
{"ts":1759771020000,"o":125522,"h":125510,"l":125431.9,"c":125462,"v":438500,"usd":3.49492423}
{"ts":1759771080000,"o":125462,"h":125509,"l":125432.1,"c":125509,"v":152300,"usd":1.2138999}
{"ts":1759771140000,"o":125509,"h":125547.7,"l":125508.9,"c":125547.7,"v":1354200,"usd":10.78747118}
{"ts":1759771200000,"o":125547.7,"h":125569.9,"l":125520.1,"c":125520.1,"v":252900,"usd":2.0142078}
{"ts":1759771260000,"o":125520.1,"h":125570,"l":125520,"c":125570,"v":1720300,"usd":13.70001322}
{"ts":1759771320000,"o":125570,"h":125691.3,"l":125570,"c":125650.5,"v":5359900,"usd":42.67962098}
{"ts":1759771380000,"o":125650.5,"h":125800,"l":125650.4,"c":125702.9,"v":1852200,"usd":14.72928416}
{"ts":1759771440000,"o":125702.9,"h":125914.8,"l":125700,"c":125794.1,"v":2241700,"usd":17.81621281}
{"ts":1759771500000,"o":125794.1,"h":125894.3,"l":125711.4,"c":125828,"v":662500,"usd":5.26620933}
{"ts":1759771560000,"o":125828,"h":125853.4,"l":125700,"c":125713.6,"v":518800,"usd":4.12599865}
{"ts":1759771620000,"o":125713.6,"h":125719.1,"l":125571,"c":125616,"v":1740800,"usd":13.85513825}
{"ts":1759771680000,"o":125616,"h":125731.5,"l":125616,"c":125688.1,"v":515100,"usd":4.09757107}
{"ts":1759771740000,"o":125688.1,"h":125731.4,"l":125683.9,"c":125701,"v":426500,"usd":3.39287019}
{"ts":1759771800000,"o":125701,"h":125711.3,"l":125700,"c":125700,"v":192800,"usd":1.53379891}
{"ts":1759771860000,"o":125700,"h":125754,"l":125682.1,"c":125700.9,"v":121700,"usd":0.96811054}
{"ts":1759771920000,"o":125700.9,"h":125718.7,"l":125578.1,"c":125644,"v":331800,"usd":2.64072925}
{"ts":1759771980000,"o":125644,"h":125640,"l":125493.3,"c":125526,"v":1109400,"usd":8.83529725}
{"ts":1759772040000,"o":125526,"h":125554,"l":125497.9,"c":125503.1,"v":196500,"usd":1.56533553}
{"ts":1759772100000,"o":125503.1,"h":125503.1,"l":125368.5,"c":125381.9,"v":1464800,"usd":11.67988207}
{"ts":1759772160000,"o":125381.9,"h":125386.4,"l":125235.1,"c":125386.4,"v":1723000,"usd":13.75119731}
{"ts":1759772220000,"o":125386.4,"h":125380.5,"l":125255.2,"c":125271.7,"v":660700,"usd":5.27208354}
{"ts":1759772280000,"o":125271.7,"h":125299.1,"l":125160.4,"c":125254,"v":1222400,"usd":9.76332784}
{"ts":1759772340000,"o":125254,"h":125276.7,"l":125216.2,"c":125255.9,"v":591500,"usd":4.72306031}
{"ts":1759772400000,"o":125255.9,"h":125281,"l":125255,"c":125266,"v":273900,"usd":2.18642414}
{"ts":1759772460000,"o":125266,"h":125288.5,"l":125251,"c":125252,"v":147700,"usd":1.17900402}
{"ts":1759772520000,"o":125252,"h":125313,"l":125254,"c":125312.9,"v":270500,"usd":2.15879045}
{"ts":1759772580000,"o":125312.9,"h":125315,"l":125273.1,"c":125299,"v":167100,"usd":1.33358754}
{"ts":1759772640000,"o":125299,"h":125298.9,"l":125169,"c":125191.9,"v":513300,"usd":4.09929106}
{"ts":1759772700000,"o":125191.9,"h":125237.4,"l":125177.1,"c":125200.1,"v":597300,"usd":4.77001603}
{"ts":1759772760000,"o":125200.1,"h":125237.4,"l":125183.1,"c":125237.4,"v":297900,"usd":2.3792291}
{"ts":1759772820000,"o":125237.4,"h":125280,"l":125214,"c":125260,"v":512100,"usd":4.08895637}
{"ts":1759772880000,"o":125260,"h":125296.9,"l":125263,"c":125282,"v":235500,"usd":1.8797615}
{"ts":1759772940000,"o":125282,"h":125291,"l":125219,"c":125219,"v":186200,"usd":1.48662363}
{"ts":1759773000000,"o":125219,"h":125296.8,"l":125228,"c":125296.8,"v":117900,"usd":0.94111019}
{"ts":1759773060000,"o":125296.8,"h":125333.8,"l":125274.9,"c":125333.8,"v":953800,"usd":7.61240746}
{"ts":1759773120000,"o":125333.8,"h":125413.3,"l":125340,"c":125350.4,"v":1300800,"usd":10.37443678}
{"ts":1759773180000,"o":125350.4,"h":125439.9,"l":125350.5,"c":125422,"v":273500,"usd":2.18073994}
{"ts":1759773240000,"o":125422,"h":125534,"l":125422,"c":125488.1,"v":950800,"usd":7.57639792}
{"ts":1759773300000,"o":125488.1,"h":125518.9,"l":125432.4,"c":125468,"v":851400,"usd":6.78507413}
{"ts":1759773360000,"o":125468,"h":125467.9,"l":125343.2,"c":125400,"v":635200,"usd":5.06617621}
{"ts":1759773420000,"o":125400,"h":125420,"l":125374.3,"c":125406,"v":310400,"usd":2.47544543}
{"ts":1759773480000,"o":125406,"h":125418.9,"l":125319.6,"c":125418.9,"v":335600,"usd":2.67749529}
{"ts":1759773540000,"o":125418.9,"h":125442.3,"l":125405.1,"c":125408,"v":277600,"usd":2.21331265}
{"ts":1759773600000,"o":125408,"h":125408,"l":125319.2,"c":125332.3,"v":153300,"usd":1.22273416}
{"ts":1759773660000,"o":125332.3,"h":125332.3,"l":125200,"c":125200,"v":1449500,"usd":11.57449211}
{"ts":1759773720000,"o":125200,"h":125247.9,"l":125200,"c":125240.7,"v":1779000,"usd":14.20543132}
{"ts":1759773780000,"o":125240.7,"h":125240.6,"l":125206,"c":125214.3,"v":937900,"usd":7.4899708}
{"ts":1759773840000,"o":125214.3,"h":125231,"l":125206,"c":125217.2,"v":2823600,"usd":22.54710572}
{"ts":1759773900000,"o":125217.2,"h":125217.2,"l":125080.1,"c":125161,"v":1919600,"usd":15.33808894}
{"ts":1759773960000,"o":125161,"h":125291.4,"l":125180.7,"c":125291.4,"v":750400,"usd":5.99153448}
{"ts":1759774020000,"o":125291.4,"h":125271.1,"l":125194.5,"c":125268,"v":77900,"usd":0.6219786}
{"ts":1759774080000,"o":125268,"h":125291.2,"l":125234.1,"c":125291.2,"v":38700,"usd":0.30896113}
{"ts":1759774140000,"o":125291.2,"h":125329,"l":125287.1,"c":125287.1,"v":185400,"usd":1.4796056}
{"ts":1759774200000,"o":125287.1,"h":125287,"l":125236,"c":125236,"v":28500,"usd":0.22753855}
{"ts":1759774260000,"o":125236,"h":125235,"l":125200,"c":125215.9,"v":34900,"usd":0.27871616}
{"ts":1759774320000,"o":125215.9,"h":125252,"l":125216,"c":125235,"v":210700,"usd":1.68225268}
{"ts":1759774380000,"o":125235,"h":125286.3,"l":125235,"c":125272.1,"v":43400,"usd":0.3464449}
{"ts":1759774440000,"o":125272.1,"h":125295,"l":125272.2,"c":125282,"v":55500,"usd":0.44298086}
{"ts":1759774500000,"o":125282,"h":125299.1,"l":125278.6,"c":125279,"v":187100,"usd":1.49327854}
{"ts":1759774560000,"o":125279,"h":125385.1,"l":125279,"c":125365.1,"v":1705800,"usd":13.6105029}
{"ts":1759774620000,"o":125365.1,"h":125415.3,"l":125365.1,"c":125397.9,"v":529300,"usd":4.22162967}
{"ts":1759774680000,"o":125397.9,"h":125418.4,"l":125382,"c":125383,"v":58800,"usd":0.46889468}
{"ts":1759774740000,"o":125383,"h":125383.9,"l":125359.1,"c":125372,"v":400300,"usd":3.19302976}
{"ts":1759774800000,"o":125372,"h":125400,"l":125354.8,"c":125379.1,"v":287200,"usd":2.29073772}
{"ts":1759774860000,"o":125379.1,"h":125401,"l":125380,"c":125400.9,"v":39300,"usd":0.3134085}
{"ts":1759774920000,"o":125400.9,"h":125401,"l":125330.9,"c":125372.9,"v":300300,"usd":2.39562219}
{"ts":1759774980000,"o":125372.9,"h":125373.9,"l":125313.8,"c":125328,"v":200700,"usd":1.60134638}
{"ts":1759775040000,"o":125328,"h":125326,"l":125274.4,"c":125280,"v":131200,"usd":1.04705109}
{"ts":1759775100000,"o":125280,"h":125307.2,"l":125280,"c":125290.1,"v":83300,"usd":0.66484498}
{"ts":1759775160000,"o":125290.1,"h":125290,"l":125219.1,"c":125219.1,"v":238100,"usd":1.90104141}
{"ts":1759775220000,"o":125219.1,"h":125219,"l":125200,"c":125200,"v":99900,"usd":0.79787805}
{"ts":1759775280000,"o":125200,"h":125211,"l":125180,"c":125211,"v":132100,"usd":1.05513137}
{"ts":1759775340000,"o":125211,"h":125271,"l":125211,"c":125252.1,"v":263300,"usd":2.10247084}
{"ts":1759775400000,"o":125252.1,"h":125259.6,"l":125238.8,"c":125254.1,"v":112600,"usd":0.89903172}
{"ts":1759775460000,"o":125254.1,"h":125274.5,"l":125241,"c":125274.5,"v":53300,"usd":0.42555491}
{"ts":1759775520000,"o":125274.5,"h":125420,"l":125275,"c":125391.1,"v":319900,"usd":2.55165938}
{"ts":1759775580000,"o":125391.1,"h":125437.8,"l":125404.2,"c":125415,"v":57200,"usd":0.45608738}
{"ts":1759775640000,"o":125415,"h":125410,"l":125355.6,"c":125391,"v":1985500,"usd":15.83820624}
{"ts":1759775700000,"o":125391,"h":125399,"l":125364,"c":125364,"v":289300,"usd":2.30740185}
{"ts":1759775760000,"o":125364,"h":125434,"l":125363.1,"c":125434,"v":951900,"usd":7.58957965}
{"ts":1759775820000,"o":125434,"h":125437.6,"l":125398.7,"c":125416,"v":209500,"usd":1.67040797}
{"ts":1759775880000,"o":125416,"h":125416.1,"l":125396.6,"c":125397,"v":81000,"usd":0.64590276}
{"ts":1759775940000,"o":125397,"h":125401,"l":125362.6,"c":125391,"v":331600,"usd":2.64454666}
{"ts":1759776000000,"o":125391,"h":125390,"l":125372.9,"c":125375,"v":23200,"usd":0.18504146}
{"ts":1759776060000,"o":125375,"h":125400,"l":125324.7,"c":125340,"v":147400,"usd":1.17563816}
{"ts":1759776120000,"o":125340,"h":125344,"l":125333.9,"c":125342.7,"v":37600,"usd":0.29998846}
{"ts":1759776180000,"o":125342.7,"h":125399,"l":125344,"c":125399,"v":28800,"usd":0.22970692}
{"ts":1759776240000,"o":125399,"h":125474.6,"l":125392,"c":125461,"v":771000,"usd":6.14649738}
{"ts":1759776300000,"o":125461,"h":125523.8,"l":125440,"c":125481.1,"v":2116600,"usd":16.86878354}
{"ts":1759776360000,"o":125481.1,"h":125519,"l":125460,"c":125518.9,"v":161300,"usd":1.28526674}
{"ts":1759776420000,"o":125518.9,"h":125550,"l":125519,"c":125550,"v":108000,"usd":0.8603465}
{"ts":1759776480000,"o":125550,"h":125628.6,"l":125550,"c":125602,"v":505100,"usd":4.0215516}
{"ts":1759776540000,"o":125602,"h":125679.8,"l":125601.4,"c":125679.8,"v":537700,"usd":4.27985214}
{"ts":1759776600000,"o":125679.8,"h":125775,"l":125661.4,"c":125754.9,"v":1111000,"usd":8.83509301}
{"ts":1759776660000,"o":125754.9,"h":125950,"l":125752.6,"c":125806.2,"v":2988700,"usd":23.74693509}
{"ts":1759776720000,"o":125806.2,"h":125994.4,"l":125800.1,"c":125947.8,"v":7203900,"usd":57.20947531}
{"ts":1759776780000,"o":125947.8,"h":125971.4,"l":125890.6,"c":125950.8,"v":1180400,"usd":9.3739858}
{"ts":1759776840000,"o":125950.8,"h":125963.4,"l":125880.2,"c":125933.5,"v":1519100,"usd":12.06390523}
{"ts":1759776900000,"o":125933.5,"h":125950.5,"l":125924,"c":125935.3,"v":171400,"usd":1.36099236}
{"ts":1759776960000,"o":125935.3,"h":125978.6,"l":125885.4,"c":125944.3,"v":1733900,"usd":13.76576816}
{"ts":1759777020000,"o":125944.3,"h":126197.9,"l":125878,"c":126102.1,"v":12814600,"usd":101.66682799}
{"ts":1759777080000,"o":126102.1,"h":126148,"l":125944.8,"c":126142,"v":3915900,"usd":31.06744903}
{"ts":1759777140000,"o":126142,"h":126186,"l":126065.6,"c":126084.5,"v":7042300,"usd":55.81487438}
{"ts":1759777200000,"o":126084.5,"h":126084.6,"l":126004.7,"c":126056.5,"v":2117300,"usd":16.79802555}
{"ts":1759777260000,"o":126056.5,"h":126135.6,"l":125936.8,"c":126124.8,"v":1963900,"usd":15.58393009}
{"ts":1759777320000,"o":126124.8,"h":126149.7,"l":126060,"c":126060,"v":1020200,"usd":8.08957407}
{"ts":1759777380000,"o":126060,"h":126060,"l":125929.5,"c":125929.5,"v":1825200,"usd":14.48863858}
{"ts":1759777440000,"o":125929.5,"h":125938.1,"l":125857.1,"c":125870,"v":3064100,"usd":24.33921354}
{"ts":1759777500000,"o":125870,"h":125870,"l":125709.4,"c":125829.6,"v":2609000,"usd":20.74293053}
{"ts":1759777560000,"o":125829.6,"h":125968.6,"l":125835.8,"c":125844.2,"v":701700,"usd":5.57356111}
{"ts":1759777620000,"o":125844.2,"h":125860,"l":125747.6,"c":125747.6,"v":667600,"usd":5.30595198}
{"ts":1759777680000,"o":125747.6,"h":125823.8,"l":125731,"c":125793.8,"v":594600,"usd":4.72783588}
{"ts":1759777740000,"o":125793.8,"h":125859.9,"l":125780,"c":125780,"v":440500,"usd":3.50158515}
{"ts":1759777800000,"o":125780,"h":125814.7,"l":125718.1,"c":125799.4,"v":961200,"usd":7.64357969}
{"ts":1759777860000,"o":125799.4,"h":125799.3,"l":125731,"c":125740.2,"v":876500,"usd":6.96967623}
{"ts":1759777920000,"o":125740.2,"h":125779.9,"l":125733.9,"c":125779.9,"v":388100,"usd":3.08611716}
{"ts":1759777980000,"o":125779.9,"h":125772.3,"l":125689.6,"c":125689.6,"v":403700,"usd":3.21115682}
{"ts":1759778040000,"o":125689.6,"h":125717.4,"l":125689.6,"c":125694.1,"v":313800,"usd":2.49642498}
{"ts":1759778100000,"o":125694.1,"h":125717.3,"l":125650.7,"c":125674.3,"v":1343800,"usd":10.69227252}
{"ts":1759778160000,"o":125674.3,"h":125719.9,"l":125674.3,"c":125719.9,"v":244900,"usd":1.94830736}
{"ts":1759778220000,"o":125719.9,"h":125715,"l":125566.6,"c":125566.6,"v":3299400,"usd":26.26278149}
{"ts":1759778280000,"o":125566.6,"h":125566.5,"l":125444.2,"c":125476.6,"v":1887500,"usd":15.03903549}
{"ts":1759778340000,"o":125476.6,"h":125542.5,"l":125432.9,"c":125542.5,"v":587600,"usd":4.68315081}
{"ts":1759778400000,"o":125542.5,"h":125639.3,"l":125550,"c":125639.2,"v":189000,"usd":1.50459781}
{"ts":1759778460000,"o":125639.2,"h":125614.5,"l":125524.9,"c":125582.6,"v":1964200,"usd":15.64069002}
{"ts":1759778520000,"o":125582.6,"h":125589.7,"l":125500,"c":125528.7,"v":821000,"usd":6.53993001}
{"ts":1759778580000,"o":125528.7,"h":125528.7,"l":125492,"c":125523.3,"v":157400,"usd":1.25413793}
{"ts":1759778640000,"o":125523.3,"h":125636.4,"l":125508.5,"c":125636.4,"v":272800,"usd":2.17287512}
{"ts":1759778700000,"o":125636.4,"h":125727.1,"l":125636.5,"c":125713.8,"v":942500,"usd":7.5009424}
{"ts":1759778760000,"o":125713.8,"h":125855.1,"l":125725.2,"c":125851.7,"v":816400,"usd":6.49000189}
{"ts":1759778820000,"o":125851.7,"h":125899.9,"l":125850.1,"c":125898.7,"v":85700,"usd":0.68081461}
{"ts":1759778880000,"o":125898.7,"h":125898.6,"l":125775.6,"c":125780.5,"v":645700,"usd":5.13266368}
{"ts":1759778940000,"o":125780.5,"h":125809.9,"l":125780.6,"c":125784.1,"v":205300,"usd":1.63197725}
{"ts":1759779000000,"o":125784.1,"h":125784,"l":125697,"c":125697,"v":948900,"usd":7.54689793}
{"ts":1759779060000,"o":125697,"h":125732.3,"l":125621.1,"c":125709,"v":1677700,"usd":13.35138031}
{"ts":1759779120000,"o":125709,"h":125798.3,"l":125709.1,"c":125784,"v":123700,"usd":0.98345913}
{"ts":1759779180000,"o":125784,"h":125784,"l":125670.1,"c":125709.9,"v":550400,"usd":4.37832731}
{"ts":1759779240000,"o":125709.9,"h":125715.2,"l":125660,"c":125660,"v":355400,"usd":2.82790523}
{"ts":1759779300000,"o":125660,"h":125700,"l":125652,"c":125700,"v":436600,"usd":3.47434695}
{"ts":1759779360000,"o":125700,"h":125700,"l":125621.2,"c":125632.1,"v":369000,"usd":2.9365227}
{"ts":1759779420000,"o":125632.1,"h":125637.9,"l":125596,"c":125637.8,"v":452500,"usd":3.60245339}
{"ts":1759779480000,"o":125637.8,"h":125666.6,"l":125637.8,"c":125660.4,"v":365700,"usd":2.91024289}
{"ts":1759779540000,"o":125660.4,"h":125678.7,"l":125577.9,"c":125580.2,"v":603600,"usd":4.80484039}
{"ts":1759779600000,"o":125580.2,"h":125580.2,"l":125465.8,"c":125495.1,"v":2291400,"usd":18.25649026}
{"ts":1759779660000,"o":125495.1,"h":125495.2,"l":125370.9,"c":125405,"v":789300,"usd":6.29320545}
{"ts":1759779720000,"o":125405,"h":125404.9,"l":125270.2,"c":125317.6,"v":2408600,"usd":19.21834207}
{"ts":1759779780000,"o":125317.6,"h":125355.9,"l":125304.8,"c":125330.7,"v":705500,"usd":5.62921023}
{"ts":1759779840000,"o":125330.7,"h":125367.7,"l":125304.9,"c":125322,"v":337500,"usd":2.69299174}
{"ts":1759779900000,"o":125322,"h":125409.8,"l":125322,"c":125408.6,"v":1080500,"usd":8.61668709}
{"ts":1759779960000,"o":125408.6,"h":125469.2,"l":125408.5,"c":125440,"v":153800,"usd":1.22622892}
{"ts":1759780020000,"o":125440,"h":125529,"l":125391,"c":125477.2,"v":353500,"usd":2.81707003}
{"ts":1759780080000,"o":125477.2,"h":125466.8,"l":125310.6,"c":125380.1,"v":872100,"usd":6.95598469}
{"ts":1759780140000,"o":125380.1,"h":125406,"l":125304.8,"c":125406,"v":233800,"usd":1.8651044}
{"ts":1759780200000,"o":125406,"h":125449.9,"l":125406,"c":125421,"v":170300,"usd":1.3577482}
{"ts":1759780260000,"o":125421,"h":125452.4,"l":125355,"c":125355.1,"v":517800,"usd":4.12928619}
{"ts":1759780320000,"o":125355.1,"h":125391.1,"l":125355.1,"c":125391.1,"v":22700,"usd":0.18106743}
{"ts":1759780380000,"o":125391.1,"h":125438.2,"l":125353,"c":125353,"v":369400,"usd":2.94612455}
{"ts":1759780440000,"o":125353,"h":125353,"l":125307.1,"c":125339.4,"v":201500,"usd":1.60782122}
{"ts":1759780500000,"o":125339.4,"h":125370.8,"l":125339.1,"c":125339.1,"v":117300,"usd":0.93581778}
{"ts":1759780560000,"o":125339.1,"h":125365.9,"l":125315,"c":125359.9,"v":235600,"usd":1.87970802}
{"ts":1759780620000,"o":125359.9,"h":125386.9,"l":125352,"c":125353,"v":199600,"usd":1.59217985}
{"ts":1759780680000,"o":125353,"h":125403.2,"l":125340.1,"c":125365.8,"v":522200,"usd":4.16552933}
{"ts":1759780740000,"o":125365.8,"h":125399,"l":125365.9,"c":125388,"v":201000,"usd":1.603033}
{"ts":1759780800000,"o":125388,"h":125439.5,"l":125389,"c":125428.7,"v":874400,"usd":6.97230872}
{"ts":1759780860000,"o":125428.7,"h":125418.2,"l":125347.9,"c":125389.9,"v":556800,"usd":4.44060549}
{"ts":1759780920000,"o":125389.9,"h":125389.9,"l":125323,"c":125345.6,"v":206800,"usd":1.64971585}
{"ts":1759780980000,"o":125345.6,"h":125362,"l":125328.6,"c":125362,"v":201800,"usd":1.60993225}
{"ts":1759781040000,"o":125362,"h":125389.2,"l":125362,"c":125372,"v":212900,"usd":1.69806384}
{"ts":1759781100000,"o":125372,"h":125370,"l":125333.6,"c":125363.9,"v":138000,"usd":1.10097664}
{"ts":1759781160000,"o":125363.9,"h":125419.4,"l":125363.8,"c":125419.4,"v":43900,"usd":0.35013355}
{"ts":1759781220000,"o":125419.4,"h":125488.9,"l":125422.2,"c":125478.3,"v":200100,"usd":1.59505005}
{"ts":1759781280000,"o":125478.3,"h":125560,"l":125470.1,"c":125482.2,"v":162200,"usd":1.29229302}
{"ts":1759781340000,"o":125482.2,"h":125501,"l":125482.2,"c":125498,"v":85100,"usd":0.67810951}
{"ts":1759781400000,"o":125498,"h":125498.1,"l":125441.9,"c":125447.9,"v":140100,"usd":1.11653651}
{"ts":1759781460000,"o":125447.9,"h":125499,"l":125430,"c":125499,"v":74400,"usd":0.59304374}
{"ts":1759781520000,"o":125499,"h":125498.9,"l":125450,"c":125450,"v":154500,"usd":1.23131561}
{"ts":1759781580000,"o":125450,"h":125450.1,"l":125401.7,"c":125419.9,"v":245700,"usd":1.95879437}
{"ts":1759781640000,"o":125419.9,"h":125439.4,"l":125393.6,"c":125393.6,"v":333500,"usd":2.65912074}
{"ts":1759781700000,"o":125393.6,"h":125421,"l":125390,"c":125390,"v":195000,"usd":1.55500732}
{"ts":1759781760000,"o":125390,"h":125390,"l":125298,"c":125314,"v":1198300,"usd":9.56210826}
{"ts":1759781820000,"o":125314,"h":125314,"l":125119.2,"c":125180.3,"v":1977700,"usd":15.79694227}
{"ts":1759781880000,"o":125180.3,"h":125232.4,"l":125180.2,"c":125232.4,"v":278500,"usd":2.22465536}
{"ts":1759781940000,"o":125232.4,"h":125260.7,"l":125215.9,"c":125260,"v":68000,"usd":0.54298293}
{"ts":1759782000000,"o":125260,"h":125300,"l":125231,"c":125233.4,"v":157400,"usd":1.25655723}
{"ts":1759782060000,"o":125233.4,"h":125233.4,"l":125119.4,"c":125120,"v":529800,"usd":4.23264683}
{"ts":1759782120000,"o":125120,"h":125220,"l":125119.9,"c":125220,"v":234400,"usd":1.87252334}
{"ts":1759782180000,"o":125220,"h":125220,"l":125157.7,"c":125157.8,"v":187200,"usd":1.49537073}
{"ts":1759782240000,"o":125157.8,"h":125165.9,"l":125136.9,"c":125163.5,"v":258300,"usd":2.0639104}
{"ts":1759782300000,"o":125163.5,"h":125175.6,"l":125139,"c":125175.6,"v":300700,"usd":2.40264295}
{"ts":1759782360000,"o":125175.6,"h":125200,"l":125154.3,"c":125170.7,"v":100400,"usd":0.80198476}
{"ts":1759782420000,"o":125170.7,"h":125170.7,"l":125119.9,"c":125119.9,"v":210200,"usd":1.67972991}
{"ts":1759782480000,"o":125119.9,"h":125122,"l":125055.7,"c":125099.9,"v":906200,"usd":7.24389552}
{"ts":1759782540000,"o":125099.9,"h":125142.8,"l":125100,"c":125142.8,"v":257600,"usd":2.05877348}
{"ts":1759782600000,"o":125142.8,"h":125193.5,"l":125131.7,"c":125152,"v":112400,"usd":0.89811335}
{"ts":1759782660000,"o":125152,"h":125152.1,"l":125115.4,"c":125115.4,"v":355100,"usd":2.83779722}
{"ts":1759782720000,"o":125115.4,"h":125238.2,"l":125115.5,"c":125236,"v":527500,"usd":4.21474923}
{"ts":1759782780000,"o":125236,"h":125289,"l":125236,"c":125257,"v":171700,"usd":1.37069821}
{"ts":1759782840000,"o":125257,"h":125299.8,"l":125252,"c":125299.8,"v":55800,"usd":0.44539346}
{"ts":1759782900000,"o":125299.8,"h":125337.3,"l":125299.7,"c":125323.6,"v":176700,"usd":1.41015795}
{"ts":1759782960000,"o":125323.6,"h":125337.9,"l":125305.7,"c":125315.1,"v":61100,"usd":0.48753762}
{"ts":1759783020000,"o":125315.1,"h":125318.9,"l":125296,"c":125296,"v":242300,"usd":1.93357352}
{"ts":1759783080000,"o":125296,"h":125296,"l":125262.3,"c":125276,"v":142900,"usd":1.14066888}
{"ts":1759783140000,"o":125276,"h":125279.9,"l":125264.1,"c":125274.9,"v":42500,"usd":0.33925382}
{"ts":1759783200000,"o":125274.9,"h":125266,"l":125260,"c":125265.9,"v":18800,"usd":0.15008523}
{"ts":1759783260000,"o":125265.9,"h":125266,"l":125256,"c":125256,"v":92000,"usd":0.73444258}
{"ts":1759783320000,"o":125256,"h":125266,"l":125250,"c":125262,"v":97700,"usd":0.77996062}
{"ts":1759783380000,"o":125262,"h":125256,"l":125226.7,"c":125226.7,"v":140300,"usd":1.12020021}
{"ts":1759783440000,"o":125226.7,"h":125251.5,"l":125222.1,"c":125222.1,"v":98200,"usd":0.78415395}
{"ts":1759783500000,"o":125222.1,"h":125222.9,"l":125220,"c":125220,"v":5800,"usd":0.04631802}
{"ts":1759783560000,"o":125220,"h":125227,"l":125196.8,"c":125227,"v":157400,"usd":1.25707761}
{"ts":1759783620000,"o":125227,"h":125280,"l":125215.4,"c":125275.9,"v":1269600,"usd":10.13832582}
{"ts":1759783680000,"o":125275.9,"h":125276,"l":125258,"c":125258,"v":84400,"usd":0.67372158}
{"ts":1759783740000,"o":125258,"h":125312.4,"l":125216,"c":125311.1,"v":1420500,"usd":11.3417938}
{"ts":1759783800000,"o":125311.1,"h":125302.4,"l":125270,"c":125292,"v":409000,"usd":3.26431791}
{"ts":1759783860000,"o":125292,"h":125324,"l":125291.9,"c":125314,"v":33500,"usd":0.26736424}
{"ts":1759783920000,"o":125314,"h":125331.1,"l":125288,"c":125288,"v":125700,"usd":1.00314921}
{"ts":1759783980000,"o":125288,"h":125281.1,"l":125200,"c":125261,"v":1281000,"usd":10.23038959}
{"ts":1759784040000,"o":125261,"h":125260.9,"l":125225,"c":125234.8,"v":109300,"usd":0.87264645}
{"ts":1759784100000,"o":125234.8,"h":125260.1,"l":125234.8,"c":125235,"v":112500,"usd":0.89820778}
{"ts":1759784160000,"o":125235,"h":125235,"l":125234,"c":125234.4,"v":19700,"usd":0.15730514}
{"ts":1759784220000,"o":125234.4,"h":125262.4,"l":125234.4,"c":125241,"v":82400,"usd":0.65791885}
{"ts":1759784280000,"o":125241,"h":125241,"l":125240,"c":125240.9,"v":13700,"usd":0.10938912}
{"ts":1759784340000,"o":125240.9,"h":125244,"l":125230,"c":125244,"v":86700,"usd":0.69228449}
{"ts":1759784400000,"o":125244,"h":125256.5,"l":125230,"c":125230,"v":86800,"usd":0.69301911}
{"ts":1759784460000,"o":125230,"h":125287,"l":125228.1,"c":125273,"v":2091800,"usd":16.69960844}
{"ts":1759784520000,"o":125273,"h":125286.2,"l":125243.7,"c":125278.9,"v":244500,"usd":1.95183938}
{"ts":1759784580000,"o":125278.9,"h":125278.9,"l":125247.6,"c":125252,"v":26900,"usd":0.21475626}
{"ts":1759784640000,"o":125252,"h":125262.6,"l":125230,"c":125230,"v":57300,"usd":0.45750543}
{"ts":1759784700000,"o":125230,"h":125230,"l":125196.8,"c":125196.9,"v":335000,"usd":2.67567771}
{"ts":1759784760000,"o":125196.9,"h":125196.9,"l":125181.8,"c":125181.8,"v":42300,"usd":0.33788795}
{"ts":1759784820000,"o":125181.8,"h":125181.9,"l":125170,"c":125170,"v":27900,"usd":0.22288494}
{"ts":1759784880000,"o":125170,"h":125170,"l":125160,"c":125160,"v":50500,"usd":0.40345997}
{"ts":1759784940000,"o":125160,"h":125161,"l":125150,"c":125161,"v":107500,"usd":0.85891851}
{"ts":1759785000000,"o":125161,"h":125172,"l":125153.9,"c":125156.1,"v":206300,"usd":1.64824938}
{"ts":1759785060000,"o":125156.1,"h":125156.2,"l":125156.1,"c":125156.1,"v":12700,"usd":0.101473}
{"ts":1759785120000,"o":125156.1,"h":125169,"l":125150,"c":125161.3,"v":310200,"usd":2.47844257}
{"ts":1759785180000,"o":125161.3,"h":125180,"l":125150.4,"c":125153,"v":180700,"usd":1.44372819}
{"ts":1759785240000,"o":125153,"h":125174.8,"l":125140,"c":125174,"v":552400,"usd":4.41398046}
{"ts":1759785300000,"o":125174,"h":125173.9,"l":125070,"c":125070,"v":776100,"usd":6.2034897}
{"ts":1759785360000,"o":125070,"h":125070.1,"l":125069,"c":125069,"v":268600,"usd":2.14760092}
{"ts":1759785420000,"o":125069,"h":125068,"l":125000,"c":125049.9,"v":1076100,"usd":8.60620499}
{"ts":1759785480000,"o":125049.9,"h":125050,"l":125000,"c":125024.9,"v":575500,"usd":4.60307991}
{"ts":1759785540000,"o":125024.9,"h":125024.9,"l":124962,"c":124962,"v":445700,"usd":3.56556548}
{"ts":1759785600000,"o":124962,"h":124961.9,"l":124872.2,"c":124915.9,"v":1812800,"usd":14.51364661}
{"ts":1759785660000,"o":124915.9,"h":124915.9,"l":124791.6,"c":124792.5,"v":1934300,"usd":15.49617186}
{"ts":1759785720000,"o":124792.5,"h":124850,"l":124777.2,"c":124850,"v":369100,"usd":2.95722164}
{"ts":1759785780000,"o":124850,"h":124849.9,"l":124695.7,"c":124714.2,"v":1717100,"usd":13.7665719}
{"ts":1759785840000,"o":124714.2,"h":124717,"l":124512.5,"c":124717,"v":3016000,"usd":24.20340021}
{"ts":1759785900000,"o":124717,"h":124953.5,"l":124717,"c":124772.8,"v":1167800,"usd":9.35613059}
{"ts":1759785960000,"o":124772.8,"h":124882,"l":124771.7,"c":124882,"v":106300,"usd":0.85144671}
{"ts":1759786020000,"o":124882,"h":124936.9,"l":124854,"c":124883.1,"v":206900,"usd":1.65640426}
{"ts":1759786080000,"o":124883.1,"h":124980,"l":124883.1,"c":124979.9,"v":187700,"usd":1.50228049}
{"ts":1759786140000,"o":124979.9,"h":125071.3,"l":124923,"c":124923,"v":357100,"usd":2.85607689}
{"ts":1759786200000,"o":124923,"h":124943.8,"l":124767.3,"c":124811.9,"v":314400,"usd":2.51772922}
{"ts":1759786260000,"o":124811.9,"h":124936.5,"l":124812,"c":124935.4,"v":146400,"usd":1.17214999}
{"ts":1759786320000,"o":124935.4,"h":124956.3,"l":124897,"c":124897,"v":365300,"usd":2.92392237}
{"ts":1759786380000,"o":124897,"h":124874,"l":124819.1,"c":124874,"v":124600,"usd":0.99806652}
{"ts":1759786440000,"o":124874,"h":124873.9,"l":124758,"c":124758,"v":387400,"usd":3.10328692}
{"ts":1759786500000,"o":124758,"h":124789.1,"l":124650.5,"c":124650.5,"v":1386100,"usd":11.11059009}
{"ts":1759786560000,"o":124650.5,"h":124820,"l":124650.5,"c":124776,"v":339100,"usd":2.71748961}
{"ts":1759786620000,"o":124776,"h":124798.9,"l":124719,"c":124723,"v":521400,"usd":4.17929378}
{"ts":1759786680000,"o":124723,"h":124868.5,"l":124656.5,"c":124855,"v":758200,"usd":6.07723039}
{"ts":1759786740000,"o":124855,"h":125000,"l":124833.9,"c":125000,"v":229800,"usd":1.83972665}
{"ts":1759786800000,"o":125000,"h":125025.8,"l":124889.1,"c":124956.9,"v":155400,"usd":1.24357389}
{"ts":1759786860000,"o":124956.9,"h":124956,"l":124935.1,"c":124944,"v":21400,"usd":0.17128088}
{"ts":1759786920000,"o":124944,"h":124955,"l":124955,"c":124955,"v":300,"usd":0.00240087}
{"ts":1759786980000,"o":124955,"h":124961,"l":124954.9,"c":124961,"v":110500,"usd":0.88431878}
{"ts":1759787040000,"o":124961,"h":125007.5,"l":124975,"c":125007.5,"v":59500,"usd":0.47605943}
{"ts":1759787100000,"o":125007.5,"h":125025.9,"l":125010.7,"c":125025.8,"v":35800,"usd":0.28636248}
{"ts":1759787160000,"o":125025.8,"h":125025.7,"l":125011.1,"c":125011.1,"v":45200,"usd":0.36152912}
{"ts":1759787220000,"o":125011.1,"h":125011.2,"l":125010,"c":125010,"v":94300,"usd":0.75433404}
{"ts":1759787280000,"o":125010,"h":125000,"l":124981.3,"c":124981.4,"v":73600,"usd":0.58883151}
{"ts":1759787340000,"o":124981.4,"h":124981.3,"l":124970,"c":124970.1,"v":18800,"usd":0.15042526}
{"ts":1759787400000,"o":124970.1,"h":124970,"l":124961.5,"c":124961.5,"v":30100,"usd":0.24087201}
{"ts":1759787460000,"o":124961.5,"h":124961.5,"l":124920,"c":124920.1,"v":68600,"usd":0.54900896}
{"ts":1759787520000,"o":124920.1,"h":124920,"l":124905.5,"c":124905.5,"v":78600,"usd":0.62920754}
{"ts":1759787580000,"o":124905.5,"h":124905.4,"l":124905.3,"c":124905.3,"v":11200,"usd":0.08966832}
{"ts":1759787640000,"o":124905.3,"h":124900.5,"l":124900.4,"c":124900.5,"v":3200,"usd":0.02562048}
{"ts":1759787700000,"o":124900.5,"h":124900.4,"l":124900.4,"c":124900.4,"v":5400,"usd":0.04323456}
{"ts":1759787760000,"o":124900.4,"h":124928.8,"l":124900.5,"c":124928.6,"v":400400,"usd":3.20572029}
{"ts":1759787820000,"o":124928.6,"h":124964,"l":124928.6,"c":124964,"v":48700,"usd":0.38978727}
{"ts":1759787880000,"o":124964,"h":125044.6,"l":124964,"c":125044.6,"v":102700,"usd":0.82152632}
{"ts":1759787940000,"o":125044.6,"h":125086.6,"l":125057.2,"c":125086.6,"v":37000,"usd":0.29582105}
{"ts":1759788000000,"o":125086.6,"h":125128.6,"l":125091.1,"c":125128.6,"v":80100,"usd":0.64028413}
{"ts":1759788060000,"o":125128.6,"h":125236.1,"l":125109.1,"c":125229.5,"v":2278200,"usd":18.19548464}
{"ts":1759788120000,"o":125229.5,"h":125234,"l":125229.4,"c":125234,"v":36200,"usd":0.28906726}
{"ts":1759788180000,"o":125234,"h":125247.8,"l":125241.6,"c":125247.7,"v":42900,"usd":0.34253881}
{"ts":1759788240000,"o":125247.7,"h":125247.8,"l":125212.3,"c":125227,"v":153700,"usd":1.22726504}
{"ts":1759788300000,"o":125227,"h":125307.9,"l":125227,"c":125255.7,"v":430500,"usd":3.43649576}
{"ts":1759788360000,"o":125255.7,"h":125255.7,"l":125121.5,"c":125126.9,"v":268300,"usd":2.14271366}
{"ts":1759788420000,"o":125126.9,"h":125139,"l":125031.6,"c":125139,"v":642100,"usd":5.13462689}
{"ts":1759788480000,"o":125139,"h":125158.8,"l":125080,"c":125111.9,"v":140300,"usd":1.12126015}
{"ts":1759788540000,"o":125111.9,"h":125150,"l":125092,"c":125092,"v":136100,"usd":1.08763234}
{"ts":1759788600000,"o":125092,"h":125105.8,"l":125092,"c":125105.8,"v":18500,"usd":0.1478826}
{"ts":1759788660000,"o":125105.8,"h":125159.9,"l":125104.4,"c":125104.4,"v":220100,"usd":1.75881125}
{"ts":1759788720000,"o":125104.4,"h":125190,"l":125090,"c":125176,"v":131100,"usd":1.04751967}
{"ts":1759788780000,"o":125176,"h":125190,"l":125176.1,"c":125190,"v":13900,"usd":0.11103859}
{"ts":1759788840000,"o":125190,"h":125220.5,"l":125189.9,"c":125209,"v":339100,"usd":2.70812667}
{"ts":1759788900000,"o":125209,"h":125209,"l":125188.9,"c":125189,"v":95900,"usd":0.76593842}
{"ts":1759788960000,"o":125189,"h":125193,"l":125189,"c":125193,"v":24400,"usd":0.19490383}
{"ts":1759789020000,"o":125193,"h":125211.6,"l":125193,"c":125211.6,"v":26000,"usd":0.2076714}
{"ts":1759789080000,"o":125211.6,"h":125227.8,"l":125211.7,"c":125227.8,"v":24200,"usd":0.1932668}
{"ts":1759789140000,"o":125227.8,"h":125291,"l":125227.8,"c":125291,"v":32600,"usd":0.2602599}
{"ts":1759789200000,"o":125291,"h":125295,"l":125290.9,"c":125295,"v":97500,"usd":0.77818628}
{"ts":1759789260000,"o":125295,"h":125300.3,"l":125265,"c":125272,"v":346200,"usd":2.76321907}
{"ts":1759789320000,"o":125272,"h":125299,"l":125260,"c":125271,"v":121900,"usd":0.97298083}
{"ts":1759789380000,"o":125271,"h":125261,"l":125224,"c":125229,"v":88800,"usd":0.70902642}
{"ts":1759789440000,"o":125229,"h":125236,"l":125220,"c":125220,"v":77500,"usd":0.61886984}
{"ts":1759789500000,"o":125220,"h":125210,"l":125192.2,"c":125207.1,"v":44200,"usd":0.35303899}
{"ts":1759789560000,"o":125207.1,"h":125210,"l":125192,"c":125210,"v":123800,"usd":0.9887756}
{"ts":1759789620000,"o":125210,"h":125210,"l":125164.9,"c":125177,"v":82400,"usd":0.65822245}
{"ts":1759789680000,"o":125177,"h":125201,"l":125177,"c":125201,"v":21100,"usd":0.1685453}
{"ts":1759789740000,"o":125201,"h":125201,"l":125200.9,"c":125201,"v":2100,"usd":0.01677312}
{"ts":1759789800000,"o":125201,"h":125200.9,"l":125164,"c":125199.9,"v":198400,"usd":1.58472674}
{"ts":1759789860000,"o":125199.9,"h":125203,"l":125125.7,"c":125129.1,"v":122400,"usd":0.97782446}
{"ts":1759789920000,"o":125129.1,"h":125129.2,"l":125060.4,"c":125060.4,"v":235500,"usd":1.88234065}
{"ts":1759789980000,"o":125060.4,"h":125118.3,"l":125060.4,"c":125118.3,"v":132800,"usd":1.06170794}
{"ts":1759790040000,"o":125118.3,"h":125119,"l":125118.2,"c":125119,"v":26600,"usd":0.21259784}
{"ts":1759790100000,"o":125119,"h":125148,"l":125060.6,"c":125060.7,"v":208800,"usd":1.6687614}
{"ts":1759790160000,"o":125060.7,"h":125060.6,"l":125040.8,"c":125040.8,"v":140800,"usd":1.12585897}
{"ts":1759790220000,"o":125040.8,"h":125071,"l":125005.7,"c":125071,"v":164000,"usd":1.31159879}
{"ts":1759790280000,"o":125071,"h":125080,"l":125042.9,"c":125042.9,"v":121100,"usd":0.96820873}
{"ts":1759790340000,"o":125042.9,"h":125042.8,"l":124914.8,"c":124914.8,"v":635200,"usd":5.08242483}
{"ts":1759790400000,"o":124914.8,"h":124935.2,"l":124904.4,"c":124907.7,"v":124300,"usd":0.99504932}
{"ts":1759790460000,"o":124907.7,"h":124906.8,"l":124806.2,"c":124850,"v":903600,"usd":7.23690682}
{"ts":1759790520000,"o":124850,"h":124902,"l":124822.4,"c":124883.1,"v":154100,"usd":1.23418929}
{"ts":1759790580000,"o":124883.1,"h":124900.2,"l":124846,"c":124900.2,"v":125200,"usd":1.00272506}
{"ts":1759790640000,"o":124900.2,"h":124935.4,"l":124899,"c":124914.9,"v":287800,"usd":2.30389643}
{"ts":1759790700000,"o":124914.9,"h":124936,"l":124882.7,"c":124915.3,"v":126200,"usd":1.01042285}
{"ts":1759790760000,"o":124915.3,"h":124950,"l":124915.3,"c":124950,"v":53000,"usd":0.42422094}
{"ts":1759790820000,"o":124950,"h":124966.1,"l":124914,"c":124933.1,"v":269500,"usd":2.15686783}
{"ts":1759790880000,"o":124933.1,"h":124992,"l":124933.1,"c":124992,"v":109400,"usd":0.8754707}
{"ts":1759790940000,"o":124992,"h":125028,"l":124983,"c":124983.1,"v":97800,"usd":0.78239412}
{"ts":1759791000000,"o":124983.1,"h":124983,"l":124920.6,"c":124958,"v":59100,"usd":0.47299585}
{"ts":1759791060000,"o":124958,"h":124962,"l":124957.9,"c":124962,"v":147400,"usd":1.17959605}
{"ts":1759791120000,"o":124962,"h":125056.7,"l":124970.7,"c":125055,"v":299900,"usd":2.39850138}
{"ts":1759791180000,"o":125055,"h":125054.9,"l":125014.1,"c":125054.9,"v":119800,"usd":0.95806461}
{"ts":1759791240000,"o":125054.9,"h":125054.8,"l":125039,"c":125039.1,"v":60200,"usd":0.48142295}
{"ts":1759791300000,"o":125039.1,"h":125145.1,"l":125039,"c":125086,"v":873200,"usd":6.98106513}
{"ts":1759791360000,"o":125086,"h":125128.1,"l":125085.9,"c":125110,"v":99300,"usd":0.79372679}
{"ts":1759791420000,"o":125110,"h":125120,"l":125028,"c":125028,"v":161800,"usd":1.29354851}
{"ts":1759791480000,"o":125028,"h":125085.9,"l":125008,"c":125041,"v":208700,"usd":1.66899436}
{"ts":1759791540000,"o":125041,"h":125050,"l":125042,"c":125050,"v":59600,"usd":0.47662858}
{"ts":1759791600000,"o":125050,"h":125067.7,"l":125045,"c":125067.7,"v":100600,"usd":0.80446733}
{"ts":1759791660000,"o":125067.7,"h":125100,"l":125054.2,"c":125074.9,"v":186300,"usd":1.48961445}
{"ts":1759791720000,"o":125074.9,"h":125085,"l":125074.9,"c":125085,"v":17400,"usd":0.13911336}
{"ts":1759791780000,"o":125085,"h":125100,"l":125061,"c":125061,"v":65100,"usd":0.52041822}
{"ts":1759791840000,"o":125061,"h":125133.1,"l":125062,"c":125119.7,"v":46500,"usd":0.37168534}
{"ts":1759791900000,"o":125119.7,"h":125119,"l":125021,"c":125021,"v":71200,"usd":0.56929054}
{"ts":1759791960000,"o":125021,"h":125021,"l":124970.9,"c":124979,"v":405700,"usd":3.24627591}
{"ts":1759792020000,"o":124979,"h":124999.2,"l":124946,"c":124999.2,"v":215500,"usd":1.72454313}
{"ts":1759792080000,"o":124999.2,"h":125000,"l":124936.2,"c":124936.2,"v":200500,"usd":1.60442301}
{"ts":1759792140000,"o":124936.2,"h":124921.4,"l":124900,"c":124900,"v":376200,"usd":3.01197034}
{"ts":1759792200000,"o":124900,"h":124960,"l":124902,"c":124960,"v":92900,"usd":0.74364605}
{"ts":1759792260000,"o":124960,"h":124978.8,"l":124924,"c":124924,"v":140200,"usd":1.12197273}
{"ts":1759792320000,"o":124924,"h":124953,"l":124924,"c":124930.2,"v":376700,"usd":3.0153808}
{"ts":1759792380000,"o":124930.2,"h":124949.9,"l":124931,"c":124949.9,"v":9600,"usd":0.07684103}
{"ts":1759792440000,"o":124949.9,"h":124950.7,"l":124947,"c":124947,"v":51000,"usd":0.40816421}
{"ts":1759792500000,"o":124947,"h":124947,"l":124890,"c":124890,"v":181000,"usd":1.44907805}
{"ts":1759792560000,"o":124890,"h":124890,"l":124834.4,"c":124866,"v":170200,"usd":1.36322712}
{"ts":1759792620000,"o":124866,"h":124866,"l":124806.4,"c":124850,"v":296400,"usd":2.37455121}
{"ts":1759792680000,"o":124850,"h":124890.1,"l":124851,"c":124870.1,"v":76100,"usd":0.60941325}
{"ts":1759792740000,"o":124870.1,"h":124870,"l":124834.9,"c":124836.9,"v":92300,"usd":0.73930051}
{"ts":1759792800000,"o":124836.9,"h":124855,"l":124836.9,"c":124855,"v":188300,"usd":1.50820206}
{"ts":1759792860000,"o":124855,"h":124854.9,"l":124806.6,"c":124813,"v":346000,"usd":2.77182307}
{"ts":1759792920000,"o":124813,"h":124818,"l":124788.1,"c":124788.1,"v":322800,"usd":2.58631419}
{"ts":1759792980000,"o":124788.1,"h":124815.9,"l":124764.5,"c":124764.5,"v":494200,"usd":3.96024518}
{"ts":1759793040000,"o":124764.5,"h":124764.6,"l":124722.3,"c":124722.3,"v":281200,"usd":2.25422707}
{"ts":1759793100000,"o":124722.3,"h":124767,"l":124722.4,"c":124767,"v":534100,"usd":4.28145417}
{"ts":1759793160000,"o":124767,"h":124855.1,"l":124767,"c":124855,"v":371400,"usd":2.97574234}
{"ts":1759793220000,"o":124855,"h":124870,"l":124855,"c":124870,"v":30700,"usd":0.24588115}
{"ts":1759793280000,"o":124870,"h":124888.8,"l":124869.9,"c":124888.8,"v":179600,"usd":1.43824751}
{"ts":1759793340000,"o":124888.8,"h":124889,"l":124870,"c":124889,"v":319400,"usd":2.55749081}
{"ts":1759793400000,"o":124889,"h":124889,"l":124874,"c":124874,"v":64400,"usd":0.51566389}
{"ts":1759793460000,"o":124874,"h":124874,"l":124839,"c":124839.1,"v":141000,"usd":1.12915512}
{"ts":1759793520000,"o":124839.1,"h":124881,"l":124838,"c":124881,"v":108100,"usd":0.86580978}
{"ts":1759793580000,"o":124881,"h":124884,"l":124837,"c":124864,"v":97800,"usd":0.78321537}
{"ts":1759793640000,"o":124864,"h":124908.8,"l":124878.2,"c":124899.2,"v":165700,"usd":1.32670375}
{"ts":1759793700000,"o":124899.2,"h":124899.9,"l":124831.6,"c":124831.6,"v":134800,"usd":1.07949759}
{"ts":1759793760000,"o":124831.6,"h":124831.6,"l":124781.9,"c":124815.2,"v":165700,"usd":1.32769742}
{"ts":1759793820000,"o":124815.2,"h":124832,"l":124800,"c":124800,"v":211400,"usd":1.69357373}
{"ts":1759793880000,"o":124800,"h":124816,"l":124800,"c":124816,"v":34900,"usd":0.27963697}
{"ts":1759793940000,"o":124816,"h":124816,"l":124790,"c":124790,"v":50400,"usd":0.40382482}
{"ts":1759794000000,"o":124790,"h":124806.8,"l":124786,"c":124804,"v":100400,"usd":0.80452697}
{"ts":1759794060000,"o":124804,"h":124854.6,"l":124804.1,"c":124854.6,"v":234000,"usd":1.8745306}
{"ts":1759794120000,"o":124854.6,"h":124869.9,"l":124820.3,"c":124820.3,"v":123900,"usd":0.9923439}
{"ts":1759794180000,"o":124820.3,"h":124821,"l":124803,"c":124821,"v":134300,"usd":1.07605861}
{"ts":1759794240000,"o":124821,"h":124853,"l":124821,"c":124853,"v":144500,"usd":1.1575915}
{"ts":1759794300000,"o":124853,"h":124853,"l":124790.1,"c":124790.1,"v":151800,"usd":1.21591135}
{"ts":1759794360000,"o":124790.1,"h":124813.6,"l":124773.7,"c":124773.7,"v":75400,"usd":0.60424361}
{"ts":1759794420000,"o":124773.7,"h":124770.6,"l":124710,"c":124710,"v":536600,"usd":4.30214413}
{"ts":1759794480000,"o":124710,"h":124710,"l":124706,"c":124708,"v":193200,"usd":1.54923653}
{"ts":1759794540000,"o":124708,"h":124769.9,"l":124706,"c":124738,"v":661400,"usd":5.30285378}
{"ts":1759794600000,"o":124738,"h":124810.8,"l":124737,"c":124810.8,"v":307000,"usd":2.46076946}
{"ts":1759794660000,"o":124810.8,"h":124810.8,"l":124750,"c":124750,"v":103400,"usd":0.82859643}
{"ts":1759794720000,"o":124750,"h":124750,"l":124749,"c":124749,"v":10800,"usd":0.08657343}
{"ts":1759794780000,"o":124749,"h":124749,"l":124746,"c":124746,"v":38400,"usd":0.30782239}
{"ts":1759794840000,"o":124746,"h":124746,"l":124746,"c":124746,"v":6100,"usd":0.04889943}
{"ts":1759794900000,"o":124746,"h":124772.6,"l":124746.1,"c":124772.6,"v":41100,"usd":0.32942156}
{"ts":1759794960000,"o":124772.6,"h":124772.6,"l":124760,"c":124765.9,"v":214200,"usd":1.71676291}
{"ts":1759795020000,"o":124765.9,"h":124766,"l":124764,"c":124764,"v":9700,"usd":0.07774611}
{"ts":1759795080000,"o":124764,"h":124764,"l":124746,"c":124755,"v":61700,"usd":0.49456354}
{"ts":1759795140000,"o":124755,"h":124765.6,"l":124733,"c":124733,"v":44400,"usd":0.35589235}
{"ts":1759795200000,"o":124733,"h":124744,"l":124666.8,"c":124699.7,"v":721100,"usd":5.78281697}
{"ts":1759795260000,"o":124699.7,"h":124715.7,"l":124664.8,"c":124711.1,"v":654400,"usd":5.24814274}
{"ts":1759795320000,"o":124711.1,"h":124730,"l":124701,"c":124729.9,"v":158000,"usd":1.26691238}
{"ts":1759795380000,"o":124729.9,"h":124819.9,"l":124730,"c":124819.9,"v":145900,"usd":1.16955815}
{"ts":1759795440000,"o":124819.9,"h":124819.9,"l":124773,"c":124792,"v":378600,"usd":3.03369537}
{"ts":1759795500000,"o":124792,"h":124792,"l":124716,"c":124716,"v":92700,"usd":0.74297669}
{"ts":1759795560000,"o":124716,"h":124838,"l":124699,"c":124838,"v":362100,"usd":2.90171173}
{"ts":1759795620000,"o":124838,"h":124839,"l":124806.2,"c":124807,"v":60100,"usd":0.48145159}
{"ts":1759795680000,"o":124807,"h":124831,"l":124810,"c":124831,"v":6700,"usd":0.05368025}
{"ts":1759795740000,"o":124831,"h":124830.9,"l":124770.1,"c":124797.7,"v":239200,"usd":1.91679392}
{"ts":1759795800000,"o":124797.7,"h":124791.2,"l":124766.8,"c":124772,"v":88400,"usd":0.70844308}
{"ts":1759795860000,"o":124772,"h":124772.1,"l":124722.6,"c":124736,"v":123000,"usd":0.98605691}
{"ts":1759795920000,"o":124736,"h":124760,"l":124718,"c":124751.7,"v":146600,"usd":1.17528859}
{"ts":1759795980000,"o":124751.7,"h":124751.6,"l":124735,"c":124750,"v":78400,"usd":0.6284749}
{"ts":1759796040000,"o":124750,"h":124855,"l":124750,"c":124855,"v":267300,"usd":2.14180779}
{"ts":1759796100000,"o":124855,"h":124870,"l":124797.4,"c":124797.4,"v":74200,"usd":0.59429908}
{"ts":1759796160000,"o":124797.4,"h":124797,"l":124757,"c":124780.9,"v":251300,"usd":2.01415302}
{"ts":1759796220000,"o":124780.9,"h":124781,"l":124757.1,"c":124769.9,"v":145500,"usd":1.16619498}
{"ts":1759796280000,"o":124769.9,"h":124797,"l":124739.8,"c":124759,"v":217400,"usd":1.7422908}
{"ts":1759796340000,"o":124759,"h":124776.9,"l":124744,"c":124768,"v":51900,"usd":0.41598652}
{"ts":1759796400000,"o":124768,"h":124855,"l":124768,"c":124855,"v":140400,"usd":1.12505452}
{"ts":1759796460000,"o":124855,"h":124879.9,"l":124784.1,"c":124794,"v":138700,"usd":1.11094667}
{"ts":1759796520000,"o":124794,"h":124794,"l":124774,"c":124794,"v":54200,"usd":0.43433255}
{"ts":1759796580000,"o":124794,"h":124794,"l":124700.1,"c":124730,"v":144600,"usd":1.15931766}
{"ts":1759796640000,"o":124730,"h":124734,"l":124690,"c":124709.9,"v":137400,"usd":1.10180112}
{"ts":1759796700000,"o":124709.9,"h":124714.9,"l":124691,"c":124691,"v":51700,"usd":0.41455935}
{"ts":1759796760000,"o":124691,"h":124718,"l":124691,"c":124691.1,"v":82100,"usd":0.65839531}
{"ts":1759796820000,"o":124691.1,"h":124718,"l":124691,"c":124718,"v":76600,"usd":0.61428826}
{"ts":1759796880000,"o":124718,"h":124759.9,"l":124717.9,"c":124736,"v":1574600,"usd":12.62514138}
{"ts":1759796940000,"o":124736,"h":124721,"l":124720,"c":124720.9,"v":21300,"usd":0.17078217}
{"ts":1759797000000,"o":124720.9,"h":124754,"l":124720.1,"c":124723,"v":186900,"usd":1.49840595}
{"ts":1759797060000,"o":124723,"h":124771.6,"l":124701,"c":124723.9,"v":103500,"usd":0.82974639}
{"ts":1759797120000,"o":124723.9,"h":124744,"l":124724,"c":124744,"v":153000,"usd":1.2265336}
{"ts":1759797180000,"o":124744,"h":124744,"l":124686.5,"c":124686.5,"v":385600,"usd":3.09191743}
{"ts":1759797240000,"o":124686.5,"h":124686.5,"l":124630,"c":124650.8,"v":777400,"usd":6.23677492}
{"ts":1759797300000,"o":124650.8,"h":124749,"l":124657,"c":124743.2,"v":647200,"usd":5.19009092}
{"ts":1759797360000,"o":124743.2,"h":124774,"l":124720,"c":124724,"v":73700,"usd":0.59085284}
{"ts":1759797420000,"o":124724,"h":124750,"l":124732,"c":124732,"v":159700,"usd":1.28023914}
{"ts":1759797480000,"o":124732,"h":124749.3,"l":124716.1,"c":124749.3,"v":206600,"usd":1.65651345}
{"ts":1759797540000,"o":124749.3,"h":124749.3,"l":124734,"c":124734,"v":62300,"usd":0.49940817}
{"ts":1759797600000,"o":124734,"h":124734,"l":124663,"c":124663,"v":422500,"usd":3.38823648}
{"ts":1759797660000,"o":124663,"h":124724,"l":124663,"c":124724,"v":174900,"usd":1.40280481}
{"ts":1759797720000,"o":124724,"h":124752,"l":124732.5,"c":124752,"v":178100,"usd":1.42779564}
{"ts":1759797780000,"o":124752,"h":124768.8,"l":124752,"c":124768.7,"v":103400,"usd":0.8287723}
{"ts":1759797840000,"o":124768.7,"h":124804,"l":124740,"c":124804,"v":351000,"usd":2.81333733}
{"ts":1759797900000,"o":124804,"h":124893.5,"l":124816,"c":124893.4,"v":183600,"usd":1.47034261}
{"ts":1759797960000,"o":124893.4,"h":124933.5,"l":124848.1,"c":124887,"v":377800,"usd":3.02465433}
{"ts":1759798020000,"o":124887,"h":124895,"l":124861.1,"c":124870,"v":159000,"usd":1.27325378}
{"ts":1759798080000,"o":124870,"h":124870.1,"l":124800,"c":124814,"v":187200,"usd":1.49949014}
{"ts":1759798140000,"o":124814,"h":124900,"l":124816,"c":124900,"v":429000,"usd":3.4363371}
{"ts":1759798200000,"o":124900,"h":124941.2,"l":124899.7,"c":124899.7,"v":260300,"usd":2.08352941}
{"ts":1759798260000,"o":124899.7,"h":124899.5,"l":124880,"c":124880,"v":284900,"usd":2.28103138}
{"ts":1759798320000,"o":124880,"h":124884,"l":124864.3,"c":124884,"v":401800,"usd":3.2175766}
{"ts":1759798380000,"o":124884,"h":124974.7,"l":124895.1,"c":124940,"v":616600,"usd":4.93530497}
{"ts":1759798440000,"o":124940,"h":124954.8,"l":124939,"c":124939,"v":155800,"usd":1.24695665}
{"ts":1759798500000,"o":124939,"h":124939,"l":124919,"c":124934,"v":85500,"usd":0.68439423}
{"ts":1759798560000,"o":124934,"h":124934,"l":124912.1,"c":124912.1,"v":129000,"usd":1.03257699}
{"ts":1759798620000,"o":124912.1,"h":124940,"l":124912,"c":124920.8,"v":183700,"usd":1.47058036}
{"ts":1759798680000,"o":124920.8,"h":124920.8,"l":124920.7,"c":124920.7,"v":2600,"usd":0.02081326}
{"ts":1759798740000,"o":124920.7,"h":124925,"l":124920.8,"c":124925,"v":39400,"usd":0.31539899}
{"ts":1759798800000,"o":124925,"h":124925,"l":124910,"c":124925,"v":86200,"usd":0.69004273}
{"ts":1759798860000,"o":124925,"h":124924.9,"l":124900,"c":124900,"v":27200,"usd":0.21774002}
{"ts":1759798920000,"o":124900,"h":124959,"l":124900,"c":124955,"v":429700,"usd":3.44012047}
{"ts":1759798980000,"o":124955,"h":125000,"l":124955.1,"c":124973.1,"v":113000,"usd":0.90421556}
{"ts":1759799040000,"o":124973.1,"h":125000,"l":124966,"c":124999,"v":187200,"usd":1.49786638}
{"ts":1759799100000,"o":124999,"h":124999,"l":124985,"c":124985,"v":38200,"usd":0.30562217}
{"ts":1759799160000,"o":124985,"h":124983,"l":124950,"c":124950,"v":66700,"usd":0.5337264}
{"ts":1759799220000,"o":124950,"h":124989.5,"l":124950,"c":124987.3,"v":377300,"usd":3.01925044}
{"ts":1759799280000,"o":124987.3,"h":124983.5,"l":124967,"c":124980.7,"v":222400,"usd":1.77951993}
{"ts":1759799340000,"o":124980.7,"h":124999.7,"l":124963.1,"c":124963.1,"v":57300,"usd":0.45846132}
{"ts":1759799400000,"o":124963.1,"h":125017,"l":124963.1,"c":125017,"v":287400,"usd":2.29976139}
{"ts":1759799460000,"o":125017,"h":125109.9,"l":125017,"c":125073.1,"v":310400,"usd":2.48184789}
{"ts":1759799520000,"o":125073.1,"h":125102,"l":125032,"c":125032,"v":56100,"usd":0.44852652}
{"ts":1759799580000,"o":125032,"h":125032,"l":124980,"c":124980,"v":238000,"usd":1.90407883}
{"ts":1759799640000,"o":124980,"h":124989.1,"l":124960.1,"c":124972,"v":211400,"usd":1.69167513}
{"ts":1759799700000,"o":124972,"h":124972,"l":124940,"c":124940,"v":19600,"usd":0.15685276}
{"ts":1759799760000,"o":124940,"h":124931,"l":124860.1,"c":124903.1,"v":44700,"usd":0.35789593}
{"ts":1759799820000,"o":124903.1,"h":124903,"l":124744.6,"c":124778,"v":328000,"usd":2.62747573}
{"ts":1759799880000,"o":124778,"h":124778,"l":124698,"c":124698,"v":213000,"usd":1.70788785}
{"ts":1759799940000,"o":124698,"h":124774.6,"l":124671.2,"c":124757,"v":111100,"usd":0.8906904}
{"ts":1759800000000,"o":124757,"h":124757,"l":124650,"c":124650,"v":173400,"usd":1.39072535}
{"ts":1759800060000,"o":124650,"h":124650.1,"l":124534.2,"c":124556,"v":1794400,"usd":14.40393975}
{"ts":1759800120000,"o":124556,"h":124560,"l":124463.8,"c":124560,"v":1412800,"usd":11.34651072}
{"ts":1759800180000,"o":124560,"h":124579.8,"l":124501.4,"c":124524.4,"v":315200,"usd":2.53095771}
{"ts":1759800240000,"o":124524.4,"h":124570,"l":124517.7,"c":124570,"v":65700,"usd":0.52753698}
{"ts":1759800300000,"o":124570,"h":124580.2,"l":124550,"c":124580.2,"v":344500,"usd":2.76555899}
{"ts":1759800360000,"o":124580.2,"h":124640,"l":124532.6,"c":124640,"v":318500,"usd":2.55678623}
{"ts":1759800420000,"o":124640,"h":124685.3,"l":124622,"c":124660.3,"v":338200,"usd":2.71343732}
{"ts":1759800480000,"o":124660.3,"h":124697.4,"l":124660.2,"c":124697.2,"v":110400,"usd":0.88543347}
{"ts":1759800540000,"o":124697.2,"h":124742,"l":124697.2,"c":124741,"v":144600,"usd":1.15936716}
{"ts":1759800600000,"o":124741,"h":124742,"l":124730,"c":124742,"v":14500,"usd":0.11624771}
{"ts":1759800660000,"o":124742,"h":124746,"l":124699.1,"c":124746,"v":397300,"usd":3.18536721}
{"ts":1759800720000,"o":124746,"h":124746,"l":124654,"c":124697.4,"v":366300,"usd":2.93775652}
{"ts":1759800780000,"o":124697.4,"h":124686,"l":124620,"c":124631,"v":151500,"usd":1.21541481}
{"ts":1759800840000,"o":124631,"h":124630,"l":124556.7,"c":124577.2,"v":73600,"usd":0.59072256}
{"ts":1759800900000,"o":124577.2,"h":124610,"l":124577.1,"c":124610,"v":101700,"usd":0.81631899}
{"ts":1759800960000,"o":124610,"h":124610,"l":124599,"c":124600,"v":24600,"usd":0.19742295}
{"ts":1759801020000,"o":124600,"h":124636.3,"l":124599.9,"c":124606,"v":61700,"usd":0.49512603}
{"ts":1759801080000,"o":124606,"h":124670.1,"l":124608,"c":124670.1,"v":61400,"usd":0.49258451}
{"ts":1759801140000,"o":124670.1,"h":124701.9,"l":124667.1,"c":124671,"v":366300,"usd":2.93757113}
{"ts":1759801200000,"o":124671,"h":124695,"l":124650.1,"c":124695,"v":64500,"usd":0.51736257}
{"ts":1759801260000,"o":124695,"h":124770,"l":124695.1,"c":124768,"v":211200,"usd":1.69315724}
{"ts":1759801320000,"o":124768,"h":124815.2,"l":124754.1,"c":124815.2,"v":55900,"usd":0.44794917}
{"ts":1759801380000,"o":124815.2,"h":124828.4,"l":124815.2,"c":124821,"v":17900,"usd":0.14340799}
{"ts":1759801440000,"o":124821,"h":124826.3,"l":124788.8,"c":124812.2,"v":85400,"usd":0.68420602}
{"ts":1759801500000,"o":124812.2,"h":124826.4,"l":124812.2,"c":124826.4,"v":217100,"usd":1.73940374}
{"ts":1759801560000,"o":124826.4,"h":124812.1,"l":124800,"c":124800,"v":132100,"usd":1.05844155}
{"ts":1759801620000,"o":124800,"h":124790.1,"l":124790,"c":124790,"v":3400,"usd":0.0272459}
{"ts":1759801680000,"o":124790,"h":124800,"l":124790.1,"c":124800,"v":30700,"usd":0.24600871}
{"ts":1759801740000,"o":124800,"h":124799.9,"l":124667.4,"c":124667.4,"v":73800,"usd":0.59161039}
{"ts":1759801800000,"o":124667.4,"h":124667.2,"l":124616.8,"c":124640,"v":54000,"usd":0.43328524}
{"ts":1759801860000,"o":124640,"h":124643.9,"l":124630,"c":124641,"v":50700,"usd":0.40677773}
{"ts":1759801920000,"o":124641,"h":124660,"l":124631,"c":124660,"v":54200,"usd":0.43483993}
{"ts":1759801980000,"o":124660,"h":124660,"l":124660,"c":124660,"v":3900,"usd":0.03128502}
{"ts":1759802040000,"o":124660,"h":124659.9,"l":124618,"c":124652.8,"v":90100,"usd":0.72286908}
{"ts":1759802100000,"o":124652.8,"h":124652.9,"l":124646.3,"c":124646.3,"v":18600,"usd":0.1492164}
{"ts":1759802160000,"o":124646.3,"h":124658.4,"l":124640,"c":124653.1,"v":65600,"usd":0.52628041}
{"ts":1759802220000,"o":124653.1,"h":124653.2,"l":124653,"c":124653.2,"v":28900,"usd":0.23184447}
{"ts":1759802280000,"o":124653.2,"h":124690,"l":124654,"c":124690,"v":115800,"usd":0.92888551}
{"ts":1759802340000,"o":124690,"h":124720,"l":124690,"c":124720,"v":42700,"usd":0.34243525}
{"ts":1759802400000,"o":124720,"h":124736.8,"l":124720,"c":124734.6,"v":61500,"usd":0.49304207}
{"ts":1759802460000,"o":124734.6,"h":124734.5,"l":124690,"c":124708.4,"v":89400,"usd":0.71692786}
{"ts":1759802520000,"o":124708.4,"h":124708.4,"l":124617.1,"c":124659.9,"v":303900,"usd":2.43797563}
{"ts":1759802580000,"o":124659.9,"h":124656,"l":124617,"c":124650,"v":220000,"usd":1.76510257}
{"ts":1759802640000,"o":124650,"h":124720,"l":124620,"c":124720,"v":280100,"usd":2.24703586}
{"ts":1759802700000,"o":124720,"h":124726.6,"l":124681,"c":124681,"v":43100,"usd":0.34559435}
{"ts":1759802760000,"o":124681,"h":124694,"l":124655.9,"c":124676.9,"v":89100,"usd":0.71463792}
{"ts":1759802820000,"o":124676.9,"h":124699.8,"l":124676.9,"c":124696,"v":29100,"usd":0.23338871}
{"ts":1759802880000,"o":124696,"h":124681,"l":124600.2,"c":124642,"v":287800,"usd":2.30941966}
{"ts":1759802940000,"o":124642,"h":124641.9,"l":124620.1,"c":124620.1,"v":24300,"usd":0.19497086}
{"ts":1759803000000,"o":124620.1,"h":124622,"l":124608.5,"c":124622,"v":69900,"usd":0.5609449}
{"ts":1759803060000,"o":124622,"h":124687.2,"l":124622,"c":124675,"v":130300,"usd":1.04533658}
{"ts":1759803120000,"o":124675,"h":124674,"l":124640,"c":124640,"v":115400,"usd":0.92570984}
{"ts":1759803180000,"o":124640,"h":124625.1,"l":124625,"c":124625,"v":2000,"usd":0.0160482}
{"ts":1759803240000,"o":124625,"h":124625,"l":124608,"c":124608,"v":28200,"usd":0.22629111}
{"ts":1759803300000,"o":124608,"h":124608.1,"l":124607,"c":124607,"v":5200,"usd":0.04173104}
{"ts":1759803360000,"o":124607,"h":124640,"l":124607,"c":124629.1,"v":80400,"usd":0.64516715}
{"ts":1759803420000,"o":124629.1,"h":124639.2,"l":124606.5,"c":124621.1,"v":32300,"usd":0.25919501}
{"ts":1759803480000,"o":124621.1,"h":124621,"l":124602,"c":124605.9,"v":57000,"usd":0.45743892}
{"ts":1759803540000,"o":124605.9,"h":124621.9,"l":124569.9,"c":124569.9,"v":188300,"usd":1.51136759}
{"ts":1759803600000,"o":124569.9,"h":124560,"l":124530,"c":124541.4,"v":32000,"usd":0.2569503}
{"ts":1759803660000,"o":124541.4,"h":124531.1,"l":124457.6,"c":124485.7,"v":746600,"usd":5.99825039}
{"ts":1759803720000,"o":124485.7,"h":124485.2,"l":124270.6,"c":124335.1,"v":5826300,"usd":46.85602142}
{"ts":1759803780000,"o":124335.1,"h":124327,"l":124193.6,"c":124232,"v":1270900,"usd":10.23120113}
{"ts":1759803840000,"o":124232,"h":124469.9,"l":124231.9,"c":124460.3,"v":1644100,"usd":13.22798147}
{"ts":1759803900000,"o":124460.3,"h":124484.8,"l":124404.3,"c":124484.8,"v":402400,"usd":3.23378907}
{"ts":1759803960000,"o":124484.8,"h":124579.9,"l":124498.9,"c":124579.9,"v":205300,"usd":1.64824753}
{"ts":1759804020000,"o":124579.9,"h":124585.3,"l":124545.8,"c":124553,"v":48700,"usd":0.39095075}
{"ts":1759804080000,"o":124553,"h":124585.9,"l":124553.1,"c":124566.1,"v":79000,"usd":0.63420006}
{"ts":1759804140000,"o":124566.1,"h":124618.3,"l":124566,"c":124610.9,"v":66400,"usd":0.53293498}
{"ts":1759804200000,"o":124610.9,"h":124600,"l":124586,"c":124586,"v":19900,"usd":0.15972288}
{"ts":1759804260000,"o":124586,"h":124590,"l":124586,"c":124590,"v":12000,"usd":0.09631771}
{"ts":1759804320000,"o":124590,"h":124618.1,"l":124590,"c":124617,"v":29300,"usd":0.23514019}
{"ts":1759804380000,"o":124617,"h":124639.8,"l":124617,"c":124639.8,"v":289900,"usd":2.32629698}
{"ts":1759804440000,"o":124639.8,"h":124647,"l":124620,"c":124647,"v":130300,"usd":1.04544749}
{"ts":1759804500000,"o":124647,"h":124647,"l":124570,"c":124570,"v":94500,"usd":0.75835181}
{"ts":1759804560000,"o":124570,"h":124570,"l":124472.2,"c":124472.2,"v":42200,"usd":0.33889377}
{"ts":1759804620000,"o":124472.2,"h":124507,"l":124472.2,"c":124472.2,"v":72900,"usd":0.58560587}
{"ts":1759804680000,"o":124472.2,"h":124480,"l":124457.5,"c":124461,"v":63800,"usd":0.51258371}
{"ts":1759804740000,"o":124461,"h":124480,"l":124430,"c":124480,"v":71100,"usd":0.57133897}
{"ts":1759804800000,"o":124480,"h":124497.4,"l":124479,"c":124488,"v":42900,"usd":0.34461856}
{"ts":1759804860000,"o":124488,"h":124489,"l":124488,"c":124489,"v":6200,"usd":0.04980393}
{"ts":1759804920000,"o":124489,"h":124488.9,"l":124413.4,"c":124413.4,"v":214100,"usd":1.72045945}
{"ts":1759804980000,"o":124413.4,"h":124442,"l":124413.5,"c":124442,"v":56900,"usd":0.45730439}
{"ts":1759805040000,"o":124442,"h":124485,"l":124443.7,"c":124485,"v":20200,"usd":0.16230296}
{"ts":1759805100000,"o":124485,"h":124505.3,"l":124486.9,"c":124488,"v":48600,"usd":0.39038192}
{"ts":1759805160000,"o":124488,"h":124540,"l":124488.1,"c":124540,"v":53600,"usd":0.4304881}
{"ts":1759805220000,"o":124540,"h":124555.5,"l":124539,"c":124555.5,"v":21700,"usd":0.1742381}
{"ts":1759805280000,"o":124555.5,"h":124561.5,"l":124529,"c":124540,"v":59000,"usd":0.47371671}
{"ts":1759805340000,"o":124540,"h":124540,"l":124495.4,"c":124495.4,"v":218600,"usd":1.75544381}
{"ts":1759805400000,"o":124495.4,"h":124495,"l":124458,"c":124458,"v":29200,"usd":0.23456026}
{"ts":1759805460000,"o":124458,"h":124518.3,"l":124457.1,"c":124518,"v":85100,"usd":0.68361657}
{"ts":1759805520000,"o":124518,"h":124518,"l":124509,"c":124509,"v":35000,"usd":0.28108743}
{"ts":1759805580000,"o":124509,"h":124535,"l":124507,"c":124535,"v":44600,"usd":0.35817474}
{"ts":1759805640000,"o":124535,"h":124535,"l":124491,"c":124504,"v":57700,"usd":0.46340564}
{"ts":1759805700000,"o":124504,"h":124504,"l":124440,"c":124440,"v":186200,"usd":1.49585681}
{"ts":1759805760000,"o":124440,"h":124433.8,"l":124400,"c":124404,"v":188900,"usd":1.51815925}
{"ts":1759805820000,"o":124404,"h":124424,"l":124360.1,"c":124360.1,"v":460800,"usd":3.70429301}
{"ts":1759805880000,"o":124360.1,"h":124380,"l":124302.3,"c":124378,"v":331400,"usd":2.66541573}
{"ts":1759805940000,"o":124378,"h":124377,"l":124330.1,"c":124333,"v":136100,"usd":1.09432109}
{"ts":1759806000000,"o":124333,"h":124372.1,"l":124289.9,"c":124289.9,"v":480100,"usd":3.8619518}
{"ts":1759806060000,"o":124289.9,"h":124338.2,"l":124289.9,"c":124330,"v":97000,"usd":0.7802206}
{"ts":1759806120000,"o":124330,"h":124354.1,"l":124330.1,"c":124354.1,"v":162000,"usd":1.30289896}
{"ts":1759806180000,"o":124354.1,"h":124354.2,"l":124335.8,"c":124335.9,"v":36000,"usd":0.28950261}
{"ts":1759806240000,"o":124335.9,"h":124381.8,"l":124335.9,"c":124381.8,"v":67900,"usd":0.54603732}
{"ts":1759806300000,"o":124381.8,"h":124438.9,"l":124381.9,"c":124438.9,"v":60200,"usd":0.48390014}
{"ts":1759806360000,"o":124438.9,"h":124438.9,"l":124382.1,"c":124382.9,"v":53200,"usd":0.42759784}
{"ts":1759806420000,"o":124382.9,"h":124382,"l":124336.6,"c":124356.8,"v":139800,"usd":1.12403764}
{"ts":1759806480000,"o":124356.8,"h":124350.8,"l":124338.1,"c":124350.8,"v":14800,"usd":0.11902686}
{"ts":1759806540000,"o":124350.8,"h":124369.2,"l":124340.2,"c":124369.2,"v":71200,"usd":0.57256704}
{"ts":1759806600000,"o":124369.2,"h":124390,"l":124350.5,"c":124390,"v":143800,"usd":1.1562535}
{"ts":1759806660000,"o":124390,"h":124428.1,"l":124398.4,"c":124428.1,"v":39300,"usd":0.31589639}
{"ts":1759806720000,"o":124428.1,"h":124487.5,"l":124438.1,"c":124487.5,"v":446900,"usd":3.59110499}
{"ts":1759806780000,"o":124487.5,"h":124520,"l":124470.1,"c":124520,"v":114900,"usd":0.92297875}
{"ts":1759806840000,"o":124520,"h":124570.2,"l":124520,"c":124570.2,"v":67100,"usd":0.53878737}
{"ts":1759806900000,"o":124570.2,"h":124583.7,"l":124520,"c":124520,"v":81400,"usd":0.65348198}
{"ts":1759806960000,"o":124520,"h":124520,"l":124410.1,"c":124410.1,"v":160300,"usd":1.28796761}
{"ts":1759807020000,"o":124410.1,"h":124418.1,"l":124350.1,"c":124350.8,"v":118200,"usd":0.95012607}
{"ts":1759807080000,"o":124350.8,"h":124377.9,"l":124340,"c":124340,"v":81400,"usd":0.65458436}
{"ts":1759807140000,"o":124340,"h":124340,"l":124318,"c":124329.1,"v":99900,"usd":0.80356166}
{"ts":1759807200000,"o":124329.1,"h":124400,"l":124329,"c":124393,"v":80600,"usd":0.64822559}
{"ts":1759807260000,"o":124393,"h":124430,"l":124399,"c":124418.3,"v":31900,"usd":0.25640099}
{"ts":1759807320000,"o":124418.3,"h":124418.2,"l":124353.3,"c":124357.6,"v":8800,"usd":0.07075009}
{"ts":1759807380000,"o":124357.6,"h":124350,"l":124292.9,"c":124310,"v":148800,"usd":1.19697773}
{"ts":1759807440000,"o":124310,"h":124315.9,"l":124280,"c":124280,"v":58800,"usd":0.47302752}
{"ts":1759807500000,"o":124280,"h":124299.5,"l":124224.3,"c":124236.2,"v":124500,"usd":1.00194874}
{"ts":1759807560000,"o":124236.2,"h":124256.8,"l":124160,"c":124182.7,"v":815300,"usd":6.56473507}
{"ts":1759807620000,"o":124182.7,"h":124220,"l":124189.9,"c":124220,"v":305900,"usd":2.46298029}
{"ts":1759807680000,"o":124220,"h":124281.2,"l":124220,"c":124279.9,"v":150900,"usd":1.21443012}
{"ts":1759807740000,"o":124279.9,"h":124279.9,"l":124219,"c":124219,"v":216300,"usd":1.74079512}
{"ts":1759807800000,"o":124219,"h":124218,"l":124170,"c":124179,"v":68500,"usd":0.55155933}
{"ts":1759807860000,"o":124179,"h":124189,"l":124160.2,"c":124160.2,"v":56900,"usd":0.45819928}
{"ts":1759807920000,"o":124160.2,"h":124219.9,"l":124127.1,"c":124219.9,"v":509700,"usd":4.10512024}
{"ts":1759807980000,"o":124219.9,"h":124228,"l":124182,"c":124228,"v":471000,"usd":3.79218525}
{"ts":1759808040000,"o":124228,"h":124249.1,"l":124157,"c":124169,"v":1457600,"usd":11.73353293}
{"ts":1759808100000,"o":124169,"h":124219,"l":124169,"c":124205,"v":695200,"usd":5.59795821}
{"ts":1759808160000,"o":124205,"h":124272.8,"l":124196.1,"c":124256,"v":102200,"usd":0.82256935}
{"ts":1759808220000,"o":124256,"h":124285,"l":124256,"c":124264.2,"v":82500,"usd":0.66390464}
{"ts":1759808280000,"o":124264.2,"h":124300,"l":124265,"c":124300,"v":400800,"usd":3.22481812}
{"ts":1759808340000,"o":124300,"h":124314.1,"l":124282,"c":124282.1,"v":41200,"usd":0.33147621}
{"ts":1759808400000,"o":124282.1,"h":124282,"l":124260,"c":124260,"v":32500,"usd":0.26152075}
{"ts":1759808460000,"o":124260,"h":124287,"l":124259,"c":124287,"v":47200,"usd":0.37981509}
{"ts":1759808520000,"o":124287,"h":124300,"l":124268.6,"c":124281.1,"v":50300,"usd":0.4047148}
{"ts":1759808580000,"o":124281.1,"h":124281,"l":124255.1,"c":124255.1,"v":481200,"usd":3.87235107}
{"ts":1759808640000,"o":124255.1,"h":124269.1,"l":124262.7,"c":124269.1,"v":14200,"usd":0.11427395}
{"ts":1759808700000,"o":124269.1,"h":124299.1,"l":124278.5,"c":124285,"v":36900,"usd":0.29690528}
{"ts":1759808760000,"o":124285,"h":124286.5,"l":124281,"c":124281.1,"v":5900,"usd":0.04747277}
{"ts":1759808820000,"o":124281.1,"h":124305.3,"l":124281,"c":124305.2,"v":31600,"usd":0.25425173}
{"ts":1759808880000,"o":124305.2,"h":124320,"l":124305.2,"c":124320,"v":331100,"usd":2.66343824}
{"ts":1759808940000,"o":124320,"h":124330,"l":124329.6,"c":124329.6,"v":10500,"usd":0.08445255}
{"ts":1759809000000,"o":124329.6,"h":124329.6,"l":124279,"c":124279,"v":256600,"usd":2.06452726}
{"ts":1759809060000,"o":124279,"h":124268.4,"l":124260,"c":124260,"v":1200,"usd":0.00965702}
{"ts":1759809120000,"o":124260,"h":124284.9,"l":124260.1,"c":124284.8,"v":36800,"usd":0.29612901}
{"ts":1759809180000,"o":124284.8,"h":124300,"l":124270,"c":124300,"v":10000,"usd":0.08046574}
{"ts":1759809240000,"o":124300,"h":124334.6,"l":124299.9,"c":124314.9,"v":177100,"usd":1.42455038}
{"ts":1759809300000,"o":124314.9,"h":124324,"l":124300.1,"c":124324,"v":63800,"usd":0.51321848}
{"ts":1759809360000,"o":124324,"h":124324,"l":124323.9,"c":124324,"v":4200,"usd":0.0337827}
{"ts":1759809420000,"o":124324,"h":124337.1,"l":124312,"c":124312,"v":36800,"usd":0.29597536}
{"ts":1759809480000,"o":124312,"h":124337.6,"l":124312.1,"c":124337.6,"v":15200,"usd":0.12227117}
{"ts":1759809540000,"o":124337.6,"h":124337.6,"l":124332.8,"c":124332.9,"v":15700,"usd":0.1262693}
{"ts":1759809600000,"o":124332.9,"h":124335.7,"l":124318.3,"c":124335.7,"v":40500,"usd":0.32576531}
{"ts":1759809660000,"o":124335.7,"h":124332.7,"l":124282.7,"c":124300.5,"v":187200,"usd":1.50609793}
{"ts":1759809720000,"o":124300.5,"h":124300.5,"l":124270,"c":124270,"v":183700,"usd":1.4780761}
{"ts":1759809780000,"o":124270,"h":124270.1,"l":124249.1,"c":124249.1,"v":231600,"usd":1.86384674}
{"ts":1759809840000,"o":124249.1,"h":124249.1,"l":124197,"c":124216,"v":304500,"usd":2.45149032}
{"ts":1759809900000,"o":124216,"h":124278.3,"l":124216.1,"c":124278.3,"v":109300,"usd":0.87975388}
{"ts":1759809960000,"o":124278.3,"h":124300,"l":124184.2,"c":124207.3,"v":978300,"usd":7.8750563}
{"ts":1759810020000,"o":124207.3,"h":124267.7,"l":124197.2,"c":124227,"v":242500,"usd":1.95199038}
{"ts":1759810080000,"o":124227,"h":124257.3,"l":124210,"c":124246,"v":117700,"usd":0.94740198}
{"ts":1759810140000,"o":124246,"h":124246,"l":124209,"c":124220,"v":64200,"usd":0.51681557}
{"ts":1759810200000,"o":124220,"h":124220,"l":124212,"c":124212.1,"v":21200,"usd":0.1706722}
{"ts":1759810260000,"o":124212.1,"h":124254.5,"l":124212.9,"c":124232.2,"v":88200,"usd":0.71000294}
{"ts":1759810320000,"o":124232.2,"h":124232.2,"l":124209,"c":124209,"v":72300,"usd":0.5820194}
{"ts":1759810380000,"o":124209,"h":124209,"l":124164,"c":124188,"v":585100,"usd":4.71148166}
{"ts":1759810440000,"o":124188,"h":124188,"l":124170,"c":124170,"v":62000,"usd":0.49924952}
{"ts":1759810500000,"o":124170,"h":124217,"l":124170,"c":124190.1,"v":72300,"usd":0.58219128}
{"ts":1759810560000,"o":124190.1,"h":124190.1,"l":124132.3,"c":124140.6,"v":356000,"usd":2.86735003}
{"ts":1759810620000,"o":124140.6,"h":124150.8,"l":124124,"c":124129.6,"v":145000,"usd":1.16801724}
{"ts":1759810680000,"o":124129.6,"h":124187.2,"l":124129.7,"c":124187.2,"v":58100,"usd":0.467955}
{"ts":1759810740000,"o":124187.2,"h":124192.3,"l":124166,"c":124166.1,"v":107200,"usd":0.86321147}
{"ts":1759810800000,"o":124166.1,"h":124166.1,"l":124150.1,"c":124150.1,"v":5000,"usd":0.04026956}
{"ts":1759810860000,"o":124150.1,"h":124150.1,"l":124138,"c":124138.1,"v":63100,"usd":0.5082658}
{"ts":1759810920000,"o":124138.1,"h":124159.8,"l":124138.1,"c":124142.4,"v":20100,"usd":0.16191113}
{"ts":1759810980000,"o":124142.4,"h":124160,"l":124142.5,"c":124160,"v":72700,"usd":0.58561293}
{"ts":1759811040000,"o":124160,"h":124263.2,"l":124160,"c":124248.4,"v":151600,"usd":1.22038655}
{"ts":1759811100000,"o":124248.4,"h":124270,"l":124248.4,"c":124270,"v":146400,"usd":1.17827652}
{"ts":1759811160000,"o":124270,"h":124332.2,"l":124279.1,"c":124332.2,"v":146000,"usd":1.17453742}
{"ts":1759811220000,"o":124332.2,"h":124380,"l":124332.5,"c":124380,"v":106100,"usd":0.85331774}
{"ts":1759811280000,"o":124380,"h":124445.6,"l":124379.9,"c":124417.5,"v":282100,"usd":2.26745312}
{"ts":1759811340000,"o":124417.5,"h":124440,"l":124417.5,"c":124440,"v":79800,"usd":0.64134424}
{"ts":1759811400000,"o":124440,"h":124442,"l":124440,"c":124442,"v":41000,"usd":0.32947238}
{"ts":1759811460000,"o":124442,"h":124480,"l":124443,"c":124480,"v":187700,"usd":1.50829035}
{"ts":1759811520000,"o":124480,"h":124479.9,"l":124422,"c":124426,"v":230300,"usd":1.85068774}
{"ts":1759811580000,"o":124426,"h":124496.2,"l":124425,"c":124443,"v":381800,"usd":3.06729311}
{"ts":1759811640000,"o":124443,"h":124508.5,"l":124443,"c":124491,"v":339800,"usd":2.7295347}
{"ts":1759811700000,"o":124491,"h":124524,"l":124490,"c":124522.1,"v":70500,"usd":0.56623715}
{"ts":1759811760000,"o":124522.1,"h":124563,"l":124522,"c":124526.9,"v":849100,"usd":6.81774573}
{"ts":1759811820000,"o":124526.9,"h":124555.9,"l":124526.9,"c":124528.2,"v":110700,"usd":0.88884406}
{"ts":1759811880000,"o":124528.2,"h":124556.2,"l":124520.9,"c":124556.2,"v":257700,"usd":2.06939217}
{"ts":1759811940000,"o":124556.2,"h":124571.6,"l":124545.4,"c":124571.6,"v":154300,"usd":1.23875852}
{"ts":1759812000000,"o":124571.6,"h":124684.3,"l":124571.6,"c":124628.6,"v":1059000,"usd":8.49590589}
{"ts":1759812060000,"o":124628.6,"h":124646,"l":124618.2,"c":124637.3,"v":171500,"usd":1.3760456}
{"ts":1759812120000,"o":124637.3,"h":124637.2,"l":124582.6,"c":124582.6,"v":479900,"usd":3.85103592}
{"ts":1759812180000,"o":124582.6,"h":124596.1,"l":124566,"c":124568,"v":61500,"usd":0.49367216}
{"ts":1759812240000,"o":124568,"h":124584.5,"l":124564,"c":124564,"v":110300,"usd":0.8854169}
{"ts":1759812300000,"o":124564,"h":124607.9,"l":124537.5,"c":124607.9,"v":203400,"usd":1.6329298}
{"ts":1759812360000,"o":124607.9,"h":124619.9,"l":124540,"c":124556,"v":677100,"usd":5.43459718}
{"ts":1759812420000,"o":124556,"h":124584,"l":124557,"c":124573,"v":203100,"usd":1.63044769}
{"ts":1759812480000,"o":124573,"h":124606.8,"l":124546.2,"c":124558.7,"v":149700,"usd":1.20150321}
{"ts":1759812540000,"o":124558.7,"h":124572,"l":124531.5,"c":124531.5,"v":208400,"usd":1.67318269}
{"ts":1759812600000,"o":124531.5,"h":124550.9,"l":124531.6,"c":124550.9,"v":85800,"usd":0.6888902}
{"ts":1759812660000,"o":124550.9,"h":124598.4,"l":124550.9,"c":124576,"v":78800,"usd":0.63256867}
{"ts":1759812720000,"o":124576,"h":124570,"l":124553,"c":124553,"v":82400,"usd":0.6615484}
{"ts":1759812780000,"o":124553,"h":124563,"l":124531.8,"c":124563,"v":104600,"usd":0.839847}
{"ts":1759812840000,"o":124563,"h":124580,"l":124564,"c":124580,"v":51900,"usd":0.41663436}
{"ts":1759812900000,"o":124580,"h":124598.6,"l":124576.1,"c":124576.1,"v":152400,"usd":1.22315612}
{"ts":1759812960000,"o":124576.1,"h":124576,"l":124542.1,"c":124542.2,"v":35200,"usd":0.28258605}
{"ts":1759813020000,"o":124542.2,"h":124546,"l":124523.7,"c":124546,"v":192300,"usd":1.54418782}
{"ts":1759813080000,"o":124546,"h":124598.6,"l":124550,"c":124579.2,"v":262300,"usd":2.1054786}
{"ts":1759813140000,"o":124579.2,"h":124579.2,"l":124538,"c":124538,"v":42900,"usd":0.34441178}
{"ts":1759813200000,"o":124538,"h":124530,"l":124522,"c":124522,"v":18800,"usd":0.15097267}
{"ts":1759813260000,"o":124522,"h":124534,"l":124510,"c":124529,"v":369100,"usd":2.96418433}
{"ts":1759813320000,"o":124529,"h":124553.8,"l":124478,"c":124478,"v":165200,"usd":1.32683774}
{"ts":1759813380000,"o":124478,"h":124471.6,"l":124410.9,"c":124411,"v":251900,"usd":2.02448241}
{"ts":1759813440000,"o":124411,"h":124478,"l":124395,"c":124444.2,"v":282600,"usd":2.2711183}
{"ts":1759813500000,"o":124444.2,"h":124457,"l":124380,"c":124380,"v":466700,"usd":3.7510924}
{"ts":1759813560000,"o":124380,"h":124380.1,"l":124310,"c":124310,"v":133900,"usd":1.07673921}
{"ts":1759813620000,"o":124310,"h":124333.8,"l":124308,"c":124308,"v":172500,"usd":1.38753367}
{"ts":1759813680000,"o":124308,"h":124329,"l":124277.2,"c":124308.6,"v":273400,"usd":2.19938774}
{"ts":1759813740000,"o":124308.6,"h":124497.4,"l":124308.7,"c":124490,"v":468400,"usd":3.76615455}
{"ts":1759813800000,"o":124490,"h":124509,"l":124462.1,"c":124469.1,"v":277700,"usd":2.23071351}
{"ts":1759813860000,"o":124469.1,"h":124531.9,"l":124469.1,"c":124531.9,"v":180700,"usd":1.45122846}
{"ts":1759813920000,"o":124531.9,"h":124559.9,"l":124531,"c":124559.9,"v":9500,"usd":0.07628451}
{"ts":1759813980000,"o":124559.9,"h":124559.9,"l":124512,"c":124512,"v":190600,"usd":1.53040675}
{"ts":1759814040000,"o":124512,"h":124516,"l":124511.1,"c":124515,"v":29100,"usd":0.2337104}
{"ts":1759814100000,"o":124515,"h":124515,"l":124510,"c":124510,"v":51300,"usd":0.41200428}
{"ts":1759814160000,"o":124510,"h":124500.1,"l":124483.8,"c":124483.8,"v":133300,"usd":1.07068142}
{"ts":1759814220000,"o":124483.8,"h":124483.9,"l":124444,"c":124444,"v":100500,"usd":0.80742626}
{"ts":1759814280000,"o":124444,"h":124450.8,"l":124430.1,"c":124450.7,"v":421400,"usd":3.38660385}
{"ts":1759814340000,"o":124450.7,"h":124450.7,"l":124404,"c":124404,"v":97800,"usd":0.78608175}
{"ts":1759814400000,"o":124404,"h":124400,"l":124398,"c":124398.1,"v":19900,"usd":0.15996835}
{"ts":1759814460000,"o":124398.1,"h":124437.8,"l":124398,"c":124427.1,"v":175900,"usd":1.41389819}
{"ts":1759814520000,"o":124427.1,"h":124435,"l":124427.1,"c":124435,"v":54400,"usd":0.43719578}
{"ts":1759814580000,"o":124435,"h":124477.5,"l":124439.7,"c":124439.7,"v":83400,"usd":0.67010398}
{"ts":1759814640000,"o":124439.7,"h":124515.8,"l":124410.1,"c":124515.8,"v":171700,"usd":1.37967198}
{"ts":1759814700000,"o":124515.8,"h":124515.8,"l":124500,"c":124500,"v":65000,"usd":0.52205811}
{"ts":1759814760000,"o":124500,"h":124499,"l":124482,"c":124486,"v":40500,"usd":0.32533705}
{"ts":1759814820000,"o":124486,"h":124530,"l":124486,"c":124530,"v":87000,"usd":0.69873203}
{"ts":1759814880000,"o":124530,"h":124556.5,"l":124528,"c":124556.5,"v":207600,"usd":1.66690342}
{"ts":1759814940000,"o":124556.5,"h":124590,"l":124556.5,"c":124556.6,"v":167900,"usd":1.3479009}
{"ts":1759815000000,"o":124556.6,"h":124556.6,"l":124502,"c":124502,"v":103200,"usd":0.82868171}
{"ts":1759815060000,"o":124502,"h":124528.9,"l":124483.6,"c":124483.6,"v":285200,"usd":2.29076589}
{"ts":1759815120000,"o":124483.6,"h":124483.6,"l":124461.2,"c":124479.9,"v":108600,"usd":0.87247831}
{"ts":1759815180000,"o":124479.9,"h":124479.8,"l":124461.5,"c":124463,"v":48000,"usd":0.38562813}
{"ts":1759815240000,"o":124463,"h":124485.3,"l":124463,"c":124480,"v":51500,"usd":0.41375321}
{"ts":1759815300000,"o":124480,"h":124512,"l":124463.4,"c":124508,"v":243700,"usd":1.95755089}
{"ts":1759815360000,"o":124508,"h":124508.1,"l":124508,"c":124508.1,"v":6600,"usd":0.05300856}
{"ts":1759815420000,"o":124508.1,"h":124576.9,"l":124509,"c":124561,"v":222600,"usd":1.78762993}
{"ts":1759815480000,"o":124561,"h":124564.2,"l":124539.7,"c":124543.1,"v":48900,"usd":0.3926194}
{"ts":1759815540000,"o":124543.1,"h":124550,"l":124511,"c":124550,"v":179500,"usd":1.44140934}
{"ts":1759815600000,"o":124550,"h":124597,"l":124559.8,"c":124597,"v":51700,"usd":0.41500654}
{"ts":1759815660000,"o":124597,"h":124666.5,"l":124593,"c":124593,"v":472500,"usd":3.79116453}
{"ts":1759815720000,"o":124593,"h":124593.1,"l":124571.2,"c":124571.2,"v":76900,"usd":0.61723975}
{"ts":1759815780000,"o":124571.2,"h":124584,"l":124571.2,"c":124573,"v":81700,"usd":0.6558256}
{"ts":1759815840000,"o":124573,"h":124571,"l":124553.4,"c":124564,"v":86000,"usd":0.69039467}
{"ts":1759815900000,"o":124564,"h":124595.8,"l":124561,"c":124561,"v":68200,"usd":0.54746647}
{"ts":1759815960000,"o":124561,"h":124581.9,"l":124561,"c":124566,"v":64500,"usd":0.51776938}
{"ts":1759816020000,"o":124566,"h":124566,"l":124522.5,"c":124522.5,"v":332000,"usd":2.66551605}
{"ts":1759816080000,"o":124522.5,"h":124566.9,"l":124522.5,"c":124566.9,"v":638400,"usd":5.1259504}
{"ts":1759816140000,"o":124566.9,"h":124559.1,"l":124511.4,"c":124511.4,"v":369700,"usd":2.96875228}
{"ts":1759816200000,"o":124511.4,"h":124511.7,"l":124400.1,"c":124411.8,"v":388000,"usd":3.11754664}
{"ts":1759816260000,"o":124411.8,"h":124483.4,"l":124400.1,"c":124440,"v":228800,"usd":1.8385631}
{"ts":1759816320000,"o":124440,"h":124421.5,"l":124420,"c":124420,"v":15500,"usd":0.12457665}
{"ts":1759816380000,"o":124420,"h":124414,"l":124350,"c":124350,"v":617000,"usd":4.96110482}
{"ts":1759816440000,"o":124350,"h":124390,"l":124320,"c":124377.5,"v":141300,"usd":1.13623496}
{"ts":1759816500000,"o":124377.5,"h":124389.9,"l":124365.4,"c":124381,"v":69200,"usd":0.55640745}
{"ts":1759816560000,"o":124381,"h":124381,"l":124363,"c":124373.8,"v":199500,"usd":1.60408794}
{"ts":1759816620000,"o":124373.8,"h":124406,"l":124360,"c":124360,"v":89700,"usd":0.72114699}
{"ts":1759816680000,"o":124360,"h":124360.1,"l":124350,"c":124350,"v":15200,"usd":0.12222903}
{"ts":1759816740000,"o":124350,"h":124412.4,"l":124340.8,"c":124412.4,"v":123100,"usd":0.98982315}
{"ts":1759816800000,"o":124412.4,"h":124431.1,"l":124393.5,"c":124431.1,"v":203900,"usd":1.63902383}
{"ts":1759816860000,"o":124431.1,"h":124458.1,"l":124431.1,"c":124442,"v":268100,"usd":2.15441873}
{"ts":1759816920000,"o":124442,"h":124465,"l":124442,"c":124465,"v":63500,"usd":0.51021685}
{"ts":1759816980000,"o":124465,"h":124483,"l":124464.1,"c":124464.1,"v":38000,"usd":0.30528025}
{"ts":1759817040000,"o":124464.1,"h":124464,"l":124419.1,"c":124441,"v":50800,"usd":0.40821881}
{"ts":1759817100000,"o":124441,"h":124441,"l":124440,"c":124440,"v":2500,"usd":0.02008992}
{"ts":1759817160000,"o":124440,"h":124440,"l":124380,"c":124399.1,"v":251200,"usd":2.01893223}
{"ts":1759817220000,"o":124399.1,"h":124415,"l":124389.1,"c":124415,"v":449000,"usd":3.60943138}
{"ts":1759817280000,"o":124415,"h":124460,"l":124415,"c":124460,"v":94100,"usd":0.75630904}
{"ts":1759817340000,"o":124460,"h":124470,"l":124460,"c":124470,"v":63100,"usd":0.50698796}
{"ts":1759817400000,"o":124470,"h":124488.4,"l":124469,"c":124488.4,"v":239200,"usd":1.92163216}
{"ts":1759817460000,"o":124488.4,"h":124490,"l":124441.4,"c":124441.4,"v":202000,"usd":1.62294287}
{"ts":1759817520000,"o":124441.4,"h":124428.5,"l":124380.2,"c":124380.2,"v":243900,"usd":1.96074952}
{"ts":1759817580000,"o":124380.2,"h":124380.1,"l":124380,"c":124380,"v":55300,"usd":0.44460647}
{"ts":1759817640000,"o":124380,"h":124380.1,"l":124377,"c":124377,"v":46800,"usd":0.37626824}
{"ts":1759817700000,"o":124377,"h":124370.8,"l":124335.9,"c":124336,"v":29200,"usd":0.23480015}
{"ts":1759817760000,"o":124336,"h":124347,"l":124335.9,"c":124347,"v":93900,"usd":0.75520729}
{"ts":1759817820000,"o":124347,"h":124348,"l":124303.4,"c":124303.5,"v":221300,"usd":1.77999317}
{"ts":1759817880000,"o":124303.5,"h":124319.9,"l":124300,"c":124300,"v":78200,"usd":0.62910021}
{"ts":1759817940000,"o":124300,"h":124300.1,"l":124261.6,"c":124261.6,"v":491600,"usd":3.95562493}
{"ts":1759818000000,"o":124261.6,"h":124275.8,"l":124261.6,"c":124268.1,"v":63200,"usd":0.50857638}
{"ts":1759818060000,"o":124268.1,"h":124286.6,"l":124268.1,"c":124268.1,"v":45700,"usd":0.36773397}
{"ts":1759818120000,"o":124268.1,"h":124268.1,"l":124235.9,"c":124260,"v":85200,"usd":0.68568057}
{"ts":1759818180000,"o":124260,"h":124250.8,"l":124235.9,"c":124235.9,"v":15000,"usd":0.12073135}
{"ts":1759818240000,"o":124235.9,"h":124235.9,"l":124166.1,"c":124190.9,"v":307400,"usd":2.47538392}
{"ts":1759818300000,"o":124190.9,"h":124190.9,"l":124146,"c":124146.1,"v":244800,"usd":1.97156681}
{"ts":1759818360000,"o":124146.1,"h":124146.1,"l":124146.1,"c":124146.1,"v":0,"usd":0}
{"ts":1759818420000,"o":124146.1,"h":124146.1,"l":124027.9,"c":124050.1,"v":2105800,"usd":16.97241268}
{"ts":1759818480000,"o":124050.1,"h":124060,"l":124033,"c":124037,"v":169200,"usd":1.36404137}
{"ts":1759818540000,"o":124037,"h":124066.1,"l":124033,"c":124063,"v":383000,"usd":3.08760204}
{"ts":1759818600000,"o":124063,"h":124063,"l":123923.6,"c":123939.6,"v":2338700,"usd":18.86711228}
{"ts":1759818660000,"o":123939.6,"h":123986,"l":123931,"c":123960.9,"v":447300,"usd":3.60857504}
{"ts":1759818720000,"o":123960.9,"h":123961,"l":123921.8,"c":123953.5,"v":184400,"usd":1.4877584}
{"ts":1759818780000,"o":123953.5,"h":124026.6,"l":123948,"c":124026.6,"v":263500,"usd":2.1251973}
{"ts":1759818840000,"o":124026.6,"h":124050,"l":123977,"c":123977.2,"v":219600,"usd":1.77063509}
{"ts":1759818900000,"o":123977.2,"h":124038,"l":123977.3,"c":124038,"v":99800,"usd":0.80479845}
{"ts":1759818960000,"o":124038,"h":124037.8,"l":124001.7,"c":124004,"v":582700,"usd":4.698148}
{"ts":1759819020000,"o":124004,"h":124023.4,"l":123925,"c":123925,"v":204900,"usd":1.65269422}
{"ts":1759819080000,"o":123925,"h":123985,"l":123933.6,"c":123942.8,"v":69600,"usd":0.56146918}
{"ts":1759819140000,"o":123942.8,"h":123952.9,"l":123670.1,"c":123885.1,"v":11793000,"usd":95.27734853}
{"ts":1759819200000,"o":123885.1,"h":123969.8,"l":123885,"c":123969.8,"v":420200,"usd":3.39080663}
{"ts":1759819260000,"o":123969.8,"h":123969.7,"l":123889,"c":123889,"v":303000,"usd":2.44495604}
{"ts":1759819320000,"o":123889,"h":123891,"l":123816.6,"c":123826.7,"v":517200,"usd":4.17578567}
{"ts":1759819380000,"o":123826.7,"h":123879.5,"l":123817.7,"c":123879.4,"v":93500,"usd":0.75501055}
{"ts":1759819440000,"o":123879.4,"h":123892,"l":123847,"c":123847.1,"v":113400,"usd":0.91537231}
{"ts":1759819500000,"o":123847.1,"h":123887.9,"l":123847.1,"c":123887.9,"v":65900,"usd":0.53205808}
{"ts":1759819560000,"o":123887.9,"h":123913.6,"l":123843,"c":123913.5,"v":294200,"usd":2.37503497}
{"ts":1759819620000,"o":123913.5,"h":123913.5,"l":123870,"c":123870,"v":120400,"usd":0.9716841}
{"ts":1759819680000,"o":123870,"h":123893,"l":123870.1,"c":123878,"v":81900,"usd":0.66108846}
{"ts":1759819740000,"o":123878,"h":123957.3,"l":123878.1,"c":123957.3,"v":180800,"usd":1.45899734}
{"ts":1759819800000,"o":123957.3,"h":123991.5,"l":123958,"c":123991.5,"v":215200,"usd":1.73597344}
{"ts":1759819860000,"o":123991.5,"h":124021,"l":123969.1,"c":123969.1,"v":278700,"usd":2.24774268}
{"ts":1759819920000,"o":123969.1,"h":123969,"l":123914.5,"c":123920.9,"v":278900,"usd":2.25041959}
{"ts":1759819980000,"o":123920.9,"h":124006.9,"l":123921,"c":123979,"v":1752900,"usd":14.14080364}
{"ts":1759820040000,"o":123979,"h":124017.9,"l":123957.6,"c":123996.9,"v":381000,"usd":3.07295034}
{"ts":1759820100000,"o":123996.9,"h":124006.8,"l":123985,"c":123985,"v":182800,"usd":1.47423735}
{"ts":1759820160000,"o":123985,"h":123985.9,"l":123954.7,"c":123954.7,"v":200700,"usd":1.61894976}
{"ts":1759820220000,"o":123954.7,"h":123974.9,"l":123930,"c":123974.9,"v":275500,"usd":2.22277288}
{"ts":1759820280000,"o":123974.9,"h":123975,"l":123939.2,"c":123939.2,"v":121500,"usd":0.98012091}
{"ts":1759820340000,"o":123939.2,"h":123977,"l":123939,"c":123977,"v":62600,"usd":0.50502576}
{"ts":1759820400000,"o":123977,"h":123976.9,"l":123920.6,"c":123920.6,"v":87500,"usd":0.70594428}
{"ts":1759820460000,"o":123920.6,"h":123951.9,"l":123910,"c":123942,"v":139900,"usd":1.12896591}
{"ts":1759820520000,"o":123942,"h":123944.1,"l":123910,"c":123934,"v":161100,"usd":1.30008424}
{"ts":1759820580000,"o":123934,"h":123966,"l":123934,"c":123966,"v":36400,"usd":0.29366045}
{"ts":1759820640000,"o":123966,"h":123979,"l":123948,"c":123948,"v":96000,"usd":0.77436292}
{"ts":1759820700000,"o":123948,"h":123989,"l":123914.6,"c":123989,"v":156700,"usd":1.26415117}
{"ts":1759820760000,"o":123989,"h":123994,"l":123963,"c":123965,"v":67900,"usd":0.54763622}
{"ts":1759820820000,"o":123965,"h":124025,"l":123966,"c":124021.9,"v":106600,"usd":0.85963088}
{"ts":1759820880000,"o":124021.9,"h":124090.9,"l":124005,"c":124005,"v":341100,"usd":2.74954404}
{"ts":1759820940000,"o":124005,"h":124005,"l":123974.5,"c":123974.5,"v":121600,"usd":0.98069215}
{"ts":1759821000000,"o":123974.5,"h":123974.9,"l":123923.3,"c":123923.3,"v":121600,"usd":0.98100813}
{"ts":1759821060000,"o":123923.3,"h":123988.1,"l":123924,"c":123935,"v":116000,"usd":0.935784}
{"ts":1759821120000,"o":123935,"h":123935,"l":123892,"c":123892,"v":275400,"usd":2.22260098}
{"ts":1759821180000,"o":123892,"h":123890,"l":123843.1,"c":123846,"v":445700,"usd":3.59824745}
{"ts":1759821240000,"o":123846,"h":123894,"l":123846,"c":123868,"v":98700,"usd":0.79676021}
{"ts":1759821300000,"o":123868,"h":123868,"l":123843.1,"c":123864,"v":178000,"usd":1.43714425}
{"ts":1759821360000,"o":123864,"h":123864,"l":123847.6,"c":123863.7,"v":29200,"usd":0.23575691}
{"ts":1759821420000,"o":123863.7,"h":123863.7,"l":123842,"c":123860.3,"v":80300,"usd":0.64833787}
{"ts":1759821480000,"o":123860.3,"h":123860.3,"l":123671,"c":123671,"v":692400,"usd":5.59480614}
{"ts":1759821540000,"o":123671,"h":123810.9,"l":123644.4,"c":123777,"v":1477300,"usd":11.94418726}
{"ts":1759821600000,"o":123777,"h":123801,"l":123755.2,"c":123801,"v":155100,"usd":1.25307833}
{"ts":1759821660000,"o":123801,"h":123885.9,"l":123810,"c":123870,"v":211500,"usd":1.70770288}
{"ts":1759821720000,"o":123870,"h":123884.6,"l":123855.1,"c":123857.4,"v":157500,"usd":1.27142975}
{"ts":1759821780000,"o":123857.4,"h":123870,"l":123806.3,"c":123829.2,"v":330300,"usd":2.66715208}
{"ts":1759821840000,"o":123829.2,"h":123829,"l":123750.6,"c":123781.9,"v":327000,"usd":2.64168814}
{"ts":1759821900000,"o":123781.9,"h":123818,"l":123781.9,"c":123818,"v":54400,"usd":0.43944494}
{"ts":1759821960000,"o":123818,"h":123818,"l":123770.7,"c":123782,"v":107200,"usd":0.86595103}
{"ts":1759822020000,"o":123782,"h":123792,"l":123784,"c":123792,"v":39700,"usd":0.32070966}
{"ts":1759822080000,"o":123792,"h":123816.4,"l":123770.8,"c":123816.2,"v":280600,"usd":2.26674806}
{"ts":1759822140000,"o":123816.2,"h":123884.8,"l":123816.2,"c":123884.8,"v":135300,"usd":1.09252963}
{"ts":1759822200000,"o":123884.8,"h":123885,"l":123872.7,"c":123878.9,"v":161500,"usd":1.30368351}
{"ts":1759822260000,"o":123878.9,"h":123886,"l":123851,"c":123851,"v":140100,"usd":1.13100917}
{"ts":1759822320000,"o":123851,"h":123851,"l":123800.5,"c":123835.9,"v":163700,"usd":1.32195781}
{"ts":1759822380000,"o":123835.9,"h":123835.9,"l":123775.5,"c":123825,"v":165300,"usd":1.33516082}
{"ts":1759822440000,"o":123825,"h":123838.9,"l":123810,"c":123812,"v":364800,"usd":2.94609725}
{"ts":1759822500000,"o":123812,"h":123832.8,"l":123813.9,"c":123818,"v":94900,"usd":0.76643078}
{"ts":1759822560000,"o":123818,"h":123817.9,"l":123744.1,"c":123744.1,"v":241700,"usd":1.95240553}
{"ts":1759822620000,"o":123744.1,"h":123752.9,"l":123682.9,"c":123698.1,"v":414300,"usd":3.34847091}
{"ts":1759822680000,"o":123698.1,"h":123752.9,"l":123663.8,"c":123727.8,"v":1439600,"usd":11.63602857}
{"ts":1759822740000,"o":123727.8,"h":123727.8,"l":123681,"c":123693.4,"v":234700,"usd":1.89741799}
{"ts":1759822800000,"o":123693.4,"h":123711.4,"l":123677.1,"c":123711,"v":141700,"usd":1.14556287}
{"ts":1759822860000,"o":123711,"h":123748.4,"l":123700.4,"c":123741.4,"v":253400,"usd":2.04796261}
{"ts":1759822920000,"o":123741.4,"h":123741.4,"l":123578.8,"c":123620.9,"v":634000,"usd":5.1274243}
{"ts":1759822980000,"o":123620.9,"h":123737.4,"l":123621,"c":123728.9,"v":330900,"usd":2.67516413}
{"ts":1759823040000,"o":123728.9,"h":123754,"l":123718.5,"c":123754,"v":82600,"usd":0.66753561}
{"ts":1759823100000,"o":123754,"h":123754,"l":123719,"c":123720,"v":186800,"usd":1.50959717}
{"ts":1759823160000,"o":123720,"h":123720,"l":123646.7,"c":123703.1,"v":479500,"usd":3.87648699}
{"ts":1759823220000,"o":123703.1,"h":123722.9,"l":123689.8,"c":123692,"v":177600,"usd":1.43565655}
{"ts":1759823280000,"o":123692,"h":123724,"l":123684.3,"c":123695.9,"v":307200,"usd":2.48308827}
{"ts":1759823340000,"o":123695.9,"h":123700,"l":123653.9,"c":123698.3,"v":185500,"usd":1.49983402}
{"ts":1759823400000,"o":123698.3,"h":123700,"l":123675.1,"c":123699.9,"v":98200,"usd":0.79392076}
{"ts":1759823460000,"o":123699.9,"h":123740.4,"l":123700,"c":123723.7,"v":145200,"usd":1.17350444}
{"ts":1759823520000,"o":123723.7,"h":123724,"l":123702,"c":123703,"v":112200,"usd":0.90690312}
{"ts":1759823580000,"o":123703,"h":123718,"l":123669,"c":123669,"v":78700,"usd":0.63624967}
{"ts":1759823640000,"o":123669,"h":123721.9,"l":123669.1,"c":123717,"v":93400,"usd":0.7550172}
{"ts":1759823700000,"o":123717,"h":123722,"l":123717,"c":123722,"v":39000,"usd":0.31522902}
{"ts":1759823760000,"o":123722,"h":123724,"l":123721.9,"c":123723,"v":155700,"usd":1.25845325}
{"ts":1759823820000,"o":123723,"h":123723,"l":123676.1,"c":123686,"v":273500,"usd":2.21110797}
{"ts":1759823880000,"o":123686,"h":123721.8,"l":123675,"c":123684.9,"v":498600,"usd":4.03062948}
{"ts":1759823940000,"o":123684.9,"h":123686,"l":123609,"c":123685,"v":913700,"usd":7.38985794}
{"ts":1759824000000,"o":123685,"h":123721.9,"l":123685,"c":123706,"v":80700,"usd":0.65235584}
{"ts":1759824060000,"o":123706,"h":123706.1,"l":123628.7,"c":123628.7,"v":267700,"usd":2.16459221}
{"ts":1759824120000,"o":123628.7,"h":123628.4,"l":123600,"c":123608,"v":139000,"usd":1.12448894}
{"ts":1759824180000,"o":123608,"h":123615.9,"l":123601,"c":123607,"v":63000,"usd":0.50968104}
{"ts":1759824240000,"o":123607,"h":123615.9,"l":123572.5,"c":123593,"v":124400,"usd":1.00652991}
{"ts":1759824300000,"o":123593,"h":123620.1,"l":123593,"c":123611.4,"v":113100,"usd":0.91498681}
{"ts":1759824360000,"o":123611.4,"h":123641.6,"l":123601.1,"c":123631,"v":140400,"usd":1.13572643}
{"ts":1759824420000,"o":123631,"h":123631,"l":123584,"c":123584,"v":73000,"usd":0.59058398}
{"ts":1759824480000,"o":123584,"h":123598,"l":123584.8,"c":123598,"v":65600,"usd":0.53078461}
{"ts":1759824540000,"o":123598,"h":123598,"l":123539.5,"c":123557.8,"v":585700,"usd":4.73959282}
{"ts":1759824600000,"o":123557.8,"h":123713,"l":123546.1,"c":123713,"v":854200,"usd":6.91096605}
{"ts":1759824660000,"o":123713,"h":123746.9,"l":123646.6,"c":123730.5,"v":584700,"usd":4.72564542}
{"ts":1759824720000,"o":123730.5,"h":123739.9,"l":123534,"c":123562.9,"v":2212300,"usd":17.89506727}
{"ts":1759824780000,"o":123562.9,"h":123658.9,"l":123563,"c":123593.3,"v":300200,"usd":2.42871473}
{"ts":1759824840000,"o":123593.3,"h":123590.7,"l":123540,"c":123574.9,"v":259000,"usd":2.09617386}
{"ts":1759824900000,"o":123574.9,"h":123596,"l":123574.9,"c":123595.9,"v":249300,"usd":2.01728196}
{"ts":1759824960000,"o":123595.9,"h":123663,"l":123550.3,"c":123662.9,"v":203000,"usd":1.64257336}
{"ts":1759825020000,"o":123662.9,"h":123663,"l":123588,"c":123588.1,"v":435400,"usd":3.5211838}
{"ts":1759825080000,"o":123588.1,"h":123615.8,"l":123558.8,"c":123588,"v":137600,"usd":1.11337367}
{"ts":1759825140000,"o":123588,"h":123587.9,"l":123543.3,"c":123550,"v":117100,"usd":0.94767207}
{"ts":1759825200000,"o":123550,"h":123559,"l":123468.6,"c":123473.1,"v":841200,"usd":6.81084909}
{"ts":1759825260000,"o":123473.1,"h":123474.9,"l":123404,"c":123474.9,"v":1637700,"usd":13.26801511}
{"ts":1759825320000,"o":123474.9,"h":123482,"l":123372.4,"c":123392.4,"v":429500,"usd":3.47990923}
{"ts":1759825380000,"o":123392.4,"h":123486,"l":123345.1,"c":123442.4,"v":592600,"usd":4.80202965}
{"ts":1759825440000,"o":123442.4,"h":123490,"l":123437,"c":123484,"v":124200,"usd":1.00588094}
{"ts":1759825500000,"o":123484,"h":123537,"l":123463.2,"c":123537,"v":206400,"usd":1.67134172}
{"ts":1759825560000,"o":123537,"h":123744.3,"l":123537,"c":123687.2,"v":934800,"usd":7.55817626}
{"ts":1759825620000,"o":123687.2,"h":123733,"l":123625.4,"c":123733,"v":314000,"usd":2.53918746}
{"ts":1759825680000,"o":123733,"h":123763.5,"l":123724.6,"c":123727.2,"v":431000,"usd":3.48289779}
{"ts":1759825740000,"o":123727.2,"h":123727.2,"l":123654,"c":123722.5,"v":549900,"usd":4.44576113}
{"ts":1759825800000,"o":123722.5,"h":123722.9,"l":123645.8,"c":123678.1,"v":288500,"usd":2.33240744}
{"ts":1759825860000,"o":123678.1,"h":123707,"l":123602.8,"c":123616,"v":425400,"usd":3.44019489}
{"ts":1759825920000,"o":123616,"h":123648.2,"l":123557.6,"c":123647,"v":258300,"usd":2.08979814}
{"ts":1759825980000,"o":123647,"h":123647,"l":123571.4,"c":123595,"v":238900,"usd":1.93245534}
{"ts":1759826040000,"o":123595,"h":123594,"l":123500,"c":123500,"v":220800,"usd":1.78746195}
{"ts":1759826100000,"o":123500,"h":123507,"l":123460.2,"c":123460.2,"v":106900,"usd":0.86570324}
{"ts":1759826160000,"o":123460.2,"h":123501.7,"l":123465.6,"c":123489.9,"v":107900,"usd":0.87377777}
{"ts":1759826220000,"o":123489.9,"h":123534.9,"l":123490,"c":123531,"v":110700,"usd":0.89631732}
{"ts":1759826280000,"o":123531,"h":123634.9,"l":123523,"c":123610.9,"v":289100,"usd":2.33896936}
{"ts":1759826340000,"o":123610.9,"h":123687.1,"l":123597,"c":123687.1,"v":75600,"usd":0.61150382}
{"ts":1759826400000,"o":123687.1,"h":123763.2,"l":123687.2,"c":123763.1,"v":374000,"usd":3.02305011}
{"ts":1759826460000,"o":123763.1,"h":123867.5,"l":123763.2,"c":123857.6,"v":325200,"usd":2.62644168}
{"ts":1759826520000,"o":123857.6,"h":123854.8,"l":123730.3,"c":123750,"v":212900,"usd":1.71973671}
{"ts":1759826580000,"o":123750,"h":123836.2,"l":123750,"c":123805,"v":275000,"usd":2.22150909}
{"ts":1759826640000,"o":123805,"h":123826,"l":123805,"c":123826,"v":143700,"usd":1.16060863}
{"ts":1759826700000,"o":123826,"h":123852.2,"l":123789.2,"c":123847,"v":207400,"usd":1.67519571}
{"ts":1759826760000,"o":123847,"h":123861.2,"l":123811,"c":123827.7,"v":148700,"usd":1.20081341}
{"ts":1759826820000,"o":123827.7,"h":123876.1,"l":123811,"c":123860.1,"v":491500,"usd":3.96889531}
{"ts":1759826880000,"o":123860.1,"h":123876.1,"l":123844.1,"c":123851,"v":110500,"usd":0.89217392}
{"ts":1759826940000,"o":123851,"h":123851,"l":123832,"c":123840.8,"v":89800,"usd":0.72510934}
{"ts":1759827000000,"o":123840.8,"h":123928.8,"l":123813,"c":123887,"v":377400,"usd":3.04665612}
{"ts":1759827060000,"o":123887,"h":123920.5,"l":123869.7,"c":123869.9,"v":210300,"usd":1.69739802}
{"ts":1759827120000,"o":123869.9,"h":123921,"l":123863.1,"c":123921,"v":292100,"usd":2.35789562}
{"ts":1759827180000,"o":123921,"h":124005.5,"l":123922,"c":123955,"v":407200,"usd":3.28499781}
{"ts":1759827240000,"o":123955,"h":124014,"l":123951,"c":124014,"v":142000,"usd":1.14525351}
{"ts":1759827300000,"o":124014,"h":124027,"l":124000.1,"c":124000.1,"v":138300,"usd":1.11514391}
{"ts":1759827360000,"o":124000.1,"h":124000,"l":123942.6,"c":123963,"v":125900,"usd":1.01567823}
{"ts":1759827420000,"o":123963,"h":123978.9,"l":123942.1,"c":123942.1,"v":175400,"usd":1.41493242}
{"ts":1759827480000,"o":123942.1,"h":123942,"l":123921,"c":123922,"v":409000,"usd":3.300459}
{"ts":1759827540000,"o":123922,"h":123956,"l":123903.6,"c":123903.6,"v":1227500,"usd":9.90529217}
{"ts":1759827600000,"o":123903.6,"h":123903.5,"l":123871.2,"c":123895.9,"v":155400,"usd":1.25445514}
{"ts":1759827660000,"o":123895.9,"h":123914,"l":123895,"c":123914,"v":38400,"usd":0.30993212}
{"ts":1759827720000,"o":123914,"h":123940,"l":123899.1,"c":123899.1,"v":205400,"usd":1.65757567}
{"ts":1759827780000,"o":123899.1,"h":123918,"l":123899.1,"c":123917.9,"v":40100,"usd":0.32363732}
{"ts":1759827840000,"o":123917.9,"h":124024,"l":123918,"c":124024,"v":599700,"usd":4.83646669}
{"ts":1759827900000,"o":124024,"h":124035.9,"l":123995.4,"c":123996,"v":254900,"usd":2.05522592}
{"ts":1759827960000,"o":123996,"h":124019.1,"l":123996,"c":124019.1,"v":40000,"usd":0.32255945}
{"ts":1759828020000,"o":124019.1,"h":124028.1,"l":124008,"c":124028,"v":38800,"usd":0.31286293}
{"ts":1759828080000,"o":124028,"h":124036,"l":124008,"c":124036,"v":74900,"usd":0.60389743}
{"ts":1759828140000,"o":124036,"h":124051.1,"l":124032.5,"c":124042,"v":8700,"usd":0.07013395}
{"ts":1759828200000,"o":124042,"h":124046.1,"l":124042,"c":124046.1,"v":70900,"usd":0.57157739}
{"ts":1759828260000,"o":124046.1,"h":124047.5,"l":124029.7,"c":124033.2,"v":41300,"usd":0.33296719}
{"ts":1759828320000,"o":124033.2,"h":124067,"l":124033.2,"c":124067,"v":120200,"usd":0.96895594}
{"ts":1759828380000,"o":124067,"h":124107.4,"l":124066.9,"c":124107.3,"v":522500,"usd":4.21063761}
{"ts":1759828440000,"o":124107.3,"h":124150.5,"l":124107.3,"c":124150.4,"v":113600,"usd":0.91511634}
{"ts":1759828500000,"o":124150.4,"h":124211.9,"l":124150.5,"c":124150.9,"v":344900,"usd":2.77715052}
{"ts":1759828560000,"o":124150.9,"h":124150,"l":124100,"c":124132.8,"v":226400,"usd":1.82407031}
{"ts":1759828620000,"o":124132.8,"h":124153,"l":124120.1,"c":124149.5,"v":112600,"usd":0.90706044}
{"ts":1759828680000,"o":124149.5,"h":124197.9,"l":124120,"c":124170.3,"v":186300,"usd":1.50031056}
{"ts":1759828740000,"o":124170.3,"h":124170,"l":124096.1,"c":124096.1,"v":84800,"usd":0.68316551}
{"ts":1759828800000,"o":124096.1,"h":124096.1,"l":124048,"c":124068.9,"v":218100,"usd":1.75787957}
{"ts":1759828860000,"o":124068.9,"h":124133.9,"l":124060.1,"c":124085.7,"v":591900,"usd":4.77052888}
{"ts":1759828920000,"o":124085.7,"h":124085.6,"l":124060,"c":124060,"v":37400,"usd":0.30142179}
{"ts":1759828980000,"o":124060,"h":124085.7,"l":124034.1,"c":124083,"v":133400,"usd":1.07524656}
{"ts":1759829040000,"o":124083,"h":124101.8,"l":124056,"c":124060,"v":93800,"usd":0.75597133}
{"ts":1759829100000,"o":124060,"h":124102,"l":124074.6,"c":124092.1,"v":127900,"usd":1.03081087}
{"ts":1759829160000,"o":124092.1,"h":124101.9,"l":124059.9,"c":124101.9,"v":57500,"usd":0.46339839}
{"ts":1759829220000,"o":124101.9,"h":124121,"l":124101.9,"c":124121,"v":33900,"usd":0.27314134}
{"ts":1759829280000,"o":124121,"h":124154.2,"l":124120.9,"c":124154.2,"v":30100,"usd":0.24249692}
{"ts":1759829340000,"o":124154.2,"h":124154.2,"l":124122,"c":124125.9,"v":52400,"usd":0.42211828}
{"ts":1759829400000,"o":124125.9,"h":124149.1,"l":124126,"c":124143,"v":24100,"usd":0.19413397}
{"ts":1759829460000,"o":124143,"h":124184,"l":124125.1,"c":124184,"v":67300,"usd":0.542104}
{"ts":1759829520000,"o":124184,"h":124237.8,"l":124184,"c":124200,"v":743900,"usd":5.9887352}
{"ts":1759829580000,"o":124200,"h":124221.2,"l":124170,"c":124221.2,"v":136100,"usd":1.09589625}
{"ts":1759829640000,"o":124221.2,"h":124234.7,"l":124183.1,"c":124183.1,"v":80100,"usd":0.64487677}
{"ts":1759829700000,"o":124183.1,"h":124189.7,"l":124156.1,"c":124181,"v":151300,"usd":1.21849911}
{"ts":1759829760000,"o":124181,"h":124181,"l":124170,"c":124170,"v":16900,"usd":0.13609698}
{"ts":1759829820000,"o":124170,"h":124213,"l":124159.1,"c":124213,"v":438500,"usd":3.53166526}
{"ts":1759829880000,"o":124213,"h":124285.9,"l":124225,"c":124225,"v":270900,"usd":2.18001472}
{"ts":1759829940000,"o":124225,"h":124224,"l":124147.1,"c":124180,"v":151100,"usd":1.21694427}
{"ts":1759830000000,"o":124180,"h":124180,"l":124147.1,"c":124163.1,"v":141600,"usd":1.14053302}
{"ts":1759830060000,"o":124163.1,"h":124163,"l":124134,"c":124152,"v":27600,"usd":0.22231461}
{"ts":1759830120000,"o":124152,"h":124154,"l":124120.8,"c":124154,"v":112000,"usd":0.90218878}
{"ts":1759830180000,"o":124154,"h":124167.1,"l":124136.1,"c":124153,"v":143500,"usd":1.15589999}
{"ts":1759830240000,"o":124153,"h":124148,"l":124128,"c":124145,"v":47900,"usd":0.38586524}
{"ts":1759830300000,"o":124145,"h":124145,"l":124123,"c":124123,"v":26800,"usd":0.21589544}
{"ts":1759830360000,"o":124123,"h":124117.6,"l":124109.3,"c":124109.3,"v":27300,"usd":0.21996462}
{"ts":1759830420000,"o":124109.3,"h":124139.3,"l":124109,"c":124139.2,"v":220100,"usd":1.7733382}
{"ts":1759830480000,"o":124139.2,"h":124165.9,"l":124131,"c":124131,"v":78800,"usd":0.63471892}
{"ts":1759830540000,"o":124131,"h":124159,"l":124123.8,"c":124156,"v":147400,"usd":1.18735255}
{"ts":1759830600000,"o":124156,"h":124160,"l":124126.6,"c":124160,"v":57200,"usd":0.46075996}
{"ts":1759830660000,"o":124160,"h":124160,"l":124146.9,"c":124160,"v":28000,"usd":0.22552381}
{"ts":1759830720000,"o":124160,"h":124160,"l":124160,"c":124160,"v":32100,"usd":0.25853661}
{"ts":1759830780000,"o":124160,"h":124160,"l":124142.8,"c":124159,"v":86500,"usd":0.69669781}
{"ts":1759830840000,"o":124159,"h":124201.7,"l":124155.1,"c":124201.7,"v":132300,"usd":1.06544966}
{"ts":1759830900000,"o":124201.7,"h":124219.9,"l":124201.7,"c":124219.9,"v":26900,"usd":0.21655796}
{"ts":1759830960000,"o":124219.9,"h":124272.8,"l":124204,"c":124204,"v":366700,"usd":2.95113179}
{"ts":1759831020000,"o":124204,"h":124221.2,"l":124204,"c":124221.2,"v":42200,"usd":0.33975285}
{"ts":1759831080000,"o":124221.2,"h":124221.3,"l":124202,"c":124202,"v":42400,"usd":0.34135778}
{"ts":1759831140000,"o":124202,"h":124202.1,"l":124170.1,"c":124184,"v":115600,"usd":0.9308541}
{"ts":1759831200000,"o":124184,"h":124170,"l":124140,"c":124140,"v":23300,"usd":0.18766439}
{"ts":1759831260000,"o":124140,"h":124140,"l":124100,"c":124100,"v":141100,"usd":1.13687451}
{"ts":1759831320000,"o":124100,"h":124126.5,"l":124094.9,"c":124094.9,"v":95700,"usd":0.77110489}
{"ts":1759831380000,"o":124094.9,"h":124091.1,"l":124046,"c":124050.1,"v":68900,"usd":0.55537428}
{"ts":1759831440000,"o":124050.1,"h":124134,"l":124047,"c":124106,"v":92400,"usd":0.74457217}
{"ts":1759831500000,"o":124106,"h":124105.3,"l":124081.8,"c":124092.4,"v":55700,"usd":0.44886207}
{"ts":1759831560000,"o":124092.4,"h":124124,"l":124090,"c":124093,"v":92000,"usd":0.74130473}
{"ts":1759831620000,"o":124093,"h":124123.6,"l":124074.2,"c":124094,"v":91300,"usd":0.73570547}
{"ts":1759831680000,"o":124094,"h":124135.2,"l":124096,"c":124135.1,"v":28500,"usd":0.22963091}
{"ts":1759831740000,"o":124135.1,"h":124181.9,"l":124135.2,"c":124181.9,"v":122700,"usd":0.98839186}
{"ts":1759831800000,"o":124181.9,"h":124220,"l":124182,"c":124220,"v":69100,"usd":0.55631333}
{"ts":1759831860000,"o":124220,"h":124247.3,"l":124220,"c":124247.3,"v":26300,"usd":0.21169648}
{"ts":1759831920000,"o":124247.3,"h":124272.6,"l":124250,"c":124272.6,"v":136200,"usd":1.09611966}
{"ts":1759831980000,"o":124272.6,"h":124328.7,"l":124267,"c":124319,"v":220600,"usd":1.77495228}
{"ts":1759832040000,"o":124319,"h":124352,"l":124319.9,"c":124343.6,"v":161600,"usd":1.2996196}
{"ts":1759832100000,"o":124343.6,"h":124397.9,"l":124343.6,"c":124377.7,"v":210100,"usd":1.68905171}
{"ts":1759832160000,"o":124377.7,"h":124375.2,"l":124300,"c":124300,"v":185800,"usd":1.49423331}
{"ts":1759832220000,"o":124300,"h":124326.2,"l":124300,"c":124326.2,"v":60400,"usd":0.48587935}
{"ts":1759832280000,"o":124326.2,"h":124326.2,"l":124300,"c":124300,"v":29600,"usd":0.23810865}
{"ts":1759832340000,"o":124300,"h":124319.7,"l":124268.1,"c":124313.1,"v":156800,"usd":1.26155227}
{"ts":1759832400000,"o":124313.1,"h":124361.9,"l":124313,"c":124361.9,"v":41000,"usd":0.32977133}
{"ts":1759832460000,"o":124361.9,"h":124422,"l":124360.5,"c":124422,"v":296400,"usd":2.38276782}
{"ts":1759832520000,"o":124422,"h":124439.3,"l":124381.4,"c":124381.4,"v":163800,"usd":1.31650219}
{"ts":1759832580000,"o":124381.4,"h":124381.3,"l":124363,"c":124375,"v":72500,"usd":0.58291523}
{"ts":1759832640000,"o":124375,"h":124376,"l":124362.1,"c":124362.1,"v":78300,"usd":0.62955613}
{"ts":1759832700000,"o":124362.1,"h":124363,"l":124312.4,"c":124312.4,"v":51000,"usd":0.41016117}
{"ts":1759832760000,"o":124312.4,"h":124347,"l":124312.5,"c":124347,"v":32100,"usd":0.25819151}
{"ts":1759832820000,"o":124347,"h":124351,"l":124310,"c":124310,"v":71800,"usd":0.57748606}
{"ts":1759832880000,"o":124310,"h":124312,"l":124310.1,"c":124311.9,"v":42000,"usd":0.3378627}
{"ts":1759832940000,"o":124311.9,"h":124312,"l":124300,"c":124312,"v":188300,"usd":1.51477236}
{"ts":1759833000000,"o":124312,"h":124311.9,"l":124285.2,"c":124301,"v":85200,"usd":0.68547898}
{"ts":1759833060000,"o":124301,"h":124305,"l":124282.1,"c":124305,"v":125400,"usd":1.00886417}
{"ts":1759833120000,"o":124305,"h":124306.9,"l":124268.3,"c":124299,"v":271900,"usd":2.18773617}
{"ts":1759833180000,"o":124299,"h":124336,"l":124300.9,"c":124336,"v":57900,"usd":0.46577589}
{"ts":1759833240000,"o":124336,"h":124390,"l":124336,"c":124360,"v":220800,"usd":1.77531242}
{"ts":1759833300000,"o":124360,"h":124400,"l":124361,"c":124400,"v":25900,"usd":0.20822452}
{"ts":1759833360000,"o":124400,"h":124418.1,"l":124362.1,"c":124394.2,"v":65500,"usd":0.5265835}
{"ts":1759833420000,"o":124394.2,"h":124394,"l":124368,"c":124368.1,"v":133500,"usd":1.07328495}
{"ts":1759833480000,"o":124368.1,"h":124393,"l":124366.1,"c":124393,"v":15300,"usd":0.12301769}
{"ts":1759833540000,"o":124393,"h":124392.9,"l":124371,"c":124371,"v":24600,"usd":0.19778129}
{"ts":1759833600000,"o":124371,"h":124371,"l":124339,"c":124339,"v":122400,"usd":0.98426811}
{"ts":1759833660000,"o":124339,"h":124338,"l":124304.2,"c":124321.1,"v":194700,"usd":1.56599353}
{"ts":1759833720000,"o":124321.1,"h":124321.1,"l":124278,"c":124278,"v":34300,"usd":0.27594511}
{"ts":1759833780000,"o":124278,"h":124278,"l":124274.1,"c":124274.1,"v":9700,"usd":0.07805144}
{"ts":1759833840000,"o":124274.1,"h":124329,"l":124274.1,"c":124329,"v":132200,"usd":1.06359399}
{"ts":1759833900000,"o":124329,"h":124356,"l":124324,"c":124342,"v":28200,"usd":0.22679814}
{"ts":1759833960000,"o":124342,"h":124342,"l":124316,"c":124330.9,"v":57000,"usd":0.4584787}
{"ts":1759834020000,"o":124330.9,"h":124330.9,"l":124313,"c":124313,"v":38500,"usd":0.30967249}
{"ts":1759834080000,"o":124313,"h":124313.1,"l":124290,"c":124300.9,"v":31200,"usd":0.25100405}
{"ts":1759834140000,"o":124300.9,"h":124319.9,"l":124280.1,"c":124319.9,"v":114400,"usd":0.92041268}
{"ts":1759834200000,"o":124319.9,"h":124342,"l":124319.9,"c":124342,"v":113200,"usd":0.91042591}
{"ts":1759834260000,"o":124342,"h":124384,"l":124356.5,"c":124384,"v":16600,"usd":0.13347577}
{"ts":1759834320000,"o":124384,"h":124400,"l":124354,"c":124354,"v":253700,"usd":2.03956086}
{"ts":1759834380000,"o":124354,"h":124354,"l":124288.7,"c":124293,"v":211100,"usd":1.69828592}
{"ts":1759834440000,"o":124293,"h":124320,"l":124292.9,"c":124319,"v":35500,"usd":0.2855754}
{"ts":1759834500000,"o":124319,"h":124318,"l":124306,"c":124306,"v":9100,"usd":0.07320304}
{"ts":1759834560000,"o":124306,"h":124319,"l":124305.1,"c":124310.6,"v":21000,"usd":0.16892522}
{"ts":1759834620000,"o":124310.6,"h":124315,"l":124310.6,"c":124315,"v":16200,"usd":0.13031765}
{"ts":1759834680000,"o":124315,"h":124315,"l":124315,"c":124315,"v":3100,"usd":0.02493671}
{"ts":1759834740000,"o":124315,"h":124315,"l":124311,"c":124311,"v":14400,"usd":0.11583562}
{"ts":1759834800000,"o":124311,"h":124331,"l":124300.1,"c":124327,"v":105400,"usd":0.84789554}
{"ts":1759834860000,"o":124327,"h":124327,"l":124270,"c":124290,"v":227800,"usd":1.83258989}
{"ts":1759834920000,"o":124290,"h":124300,"l":124290,"c":124300,"v":6600,"usd":0.0531005}
{"ts":1759834980000,"o":124300,"h":124318,"l":124273.9,"c":124273.9,"v":64600,"usd":0.51971714}
{"ts":1759835040000,"o":124273.9,"h":124273.8,"l":124251.7,"c":124251.7,"v":49800,"usd":0.40076135}
{"ts":1759835100000,"o":124251.7,"h":124280,"l":124220.7,"c":124280,"v":212500,"usd":1.71047661}
{"ts":1759835160000,"o":124280,"h":124346,"l":124280,"c":124346,"v":270600,"usd":2.17670112}
{"ts":1759835220000,"o":124346,"h":124346,"l":124342,"c":124342,"v":19800,"usd":0.15923393}
{"ts":1759835280000,"o":124342,"h":124338.9,"l":124314.7,"c":124338.9,"v":183700,"usd":1.47762961}
{"ts":1759835340000,"o":124338.9,"h":124342.8,"l":124329.6,"c":124330,"v":70200,"usd":0.56460241}
{"ts":1759835400000,"o":124330,"h":124329.9,"l":124310,"c":124314,"v":44100,"usd":0.35473599}
{"ts":1759835460000,"o":124314,"h":124324.2,"l":124310,"c":124310,"v":18200,"usd":0.14639547}
{"ts":1759835520000,"o":124310,"h":124310,"l":124270,"c":124270,"v":73500,"usd":0.59132961}
{"ts":1759835580000,"o":124270,"h":124270,"l":124244.7,"c":124254,"v":63100,"usd":0.50784758}
{"ts":1759835640000,"o":124254,"h":124263.1,"l":124224.1,"c":124224.1,"v":32800,"usd":0.26398713}
{"ts":1759835700000,"o":124224.1,"h":124228.9,"l":124207,"c":124228.9,"v":230600,"usd":1.85649413}
{"ts":1759835760000,"o":124228.9,"h":124247.6,"l":124228.9,"c":124247.6,"v":164900,"usd":1.32736489}
{"ts":1759835820000,"o":124247.6,"h":124284,"l":124248.9,"c":124284,"v":70100,"usd":0.56410653}
{"ts":1759835880000,"o":124284,"h":124314,"l":124285,"c":124314,"v":19200,"usd":0.15446577}
{"ts":1759835940000,"o":124314,"h":124339.9,"l":124278.6,"c":124295.1,"v":206700,"usd":1.66280585}
{"ts":1759836000000,"o":124295.1,"h":124337.2,"l":124295.1,"c":124319,"v":133600,"usd":1.07463803}
{"ts":1759836060000,"o":124319,"h":124365.9,"l":124319.1,"c":124365.9,"v":116400,"usd":0.93614571}
{"ts":1759836120000,"o":124365.9,"h":124379.9,"l":124356,"c":124374,"v":68300,"usd":0.54915484}
{"ts":1759836180000,"o":124374,"h":124416.5,"l":124370,"c":124370,"v":297000,"usd":2.38746711}
{"ts":1759836240000,"o":124370,"h":124370,"l":124360,"c":124364,"v":16300,"usd":0.1310662}
{"ts":1759836300000,"o":124364,"h":124364,"l":124324,"c":124326,"v":193800,"usd":1.55852511}
{"ts":1759836360000,"o":124326,"h":124341,"l":124328,"c":124341,"v":16300,"usd":0.13110161}
{"ts":1759836420000,"o":124341,"h":124416.9,"l":124341,"c":124397,"v":391400,"usd":3.14613364}
{"ts":1759836480000,"o":124397,"h":124437.8,"l":124380,"c":124428.4,"v":336300,"usd":2.70308373}
{"ts":1759836540000,"o":124428.4,"h":124428.4,"l":124428.4,"c":124428.4,"v":10400,"usd":0.08358272}
{"ts":1759836600000,"o":124428.4,"h":124428.3,"l":124416,"c":124416.1,"v":152700,"usd":1.22722824}
{"ts":1759836660000,"o":124416.1,"h":124500,"l":124416,"c":124494.5,"v":210100,"usd":1.68837506}
{"ts":1759836720000,"o":124494.5,"h":124518.5,"l":124497,"c":124497,"v":173100,"usd":1.39031547}
{"ts":1759836780000,"o":124497,"h":124497.1,"l":124470.7,"c":124476.2,"v":251800,"usd":2.02275845}
{"ts":1759836840000,"o":124476.2,"h":124523.1,"l":124426.1,"c":124426.1,"v":893000,"usd":7.17519644}
{"ts":1759836900000,"o":124426.1,"h":124498.8,"l":124426,"c":124488,"v":83400,"usd":0.67002678}
{"ts":1759836960000,"o":124488,"h":124487,"l":124407.8,"c":124407.9,"v":209600,"usd":1.68446626}
{"ts":1759837020000,"o":124407.9,"h":124407.8,"l":124322.2,"c":124322.3,"v":68000,"usd":0.54672642}
{"ts":1759837080000,"o":124322.3,"h":124323,"l":124303.8,"c":124307,"v":39700,"usd":0.31935673}
{"ts":1759837140000,"o":124307,"h":124348.9,"l":124307,"c":124348.9,"v":53600,"usd":0.43116058}
{"ts":1759837200000,"o":124348.9,"h":124381,"l":124349,"c":124357.1,"v":77800,"usd":0.62553335}
{"ts":1759837260000,"o":124357.1,"h":124383,"l":124357,"c":124383,"v":49000,"usd":0.39401063}
{"ts":1759837320000,"o":124383,"h":124385.9,"l":124364.8,"c":124385.9,"v":21900,"usd":0.17607713}
{"ts":1759837380000,"o":124385.9,"h":124418.9,"l":124386,"c":124418.9,"v":20700,"usd":0.16638695}
{"ts":1759837440000,"o":124418.9,"h":124439.3,"l":124418.9,"c":124431.4,"v":42200,"usd":0.33914691}
{"ts":1759837500000,"o":124431.4,"h":124431.4,"l":124400,"c":124400,"v":75500,"usd":0.60685841}
{"ts":1759837560000,"o":124400,"h":124562,"l":124379.5,"c":124482.2,"v":1706300,"usd":13.7058876}
{"ts":1759837620000,"o":124482.2,"h":124509.8,"l":124444.4,"c":124505.7,"v":447900,"usd":3.59826219}
{"ts":1759837680000,"o":124505.7,"h":124533,"l":124506,"c":124510,"v":251800,"usd":2.02208759}
{"ts":1759837740000,"o":124510,"h":124510,"l":124478.6,"c":124494,"v":299100,"usd":2.40231178}
{"ts":1759837800000,"o":124494,"h":124496,"l":124474,"c":124484,"v":158600,"usd":1.27406239}
{"ts":1759837860000,"o":124484,"h":124483,"l":124450.1,"c":124450.1,"v":83700,"usd":0.67247604}
{"ts":1759837920000,"o":124450.1,"h":124487,"l":124450,"c":124487,"v":136300,"usd":1.09515516}
{"ts":1759837980000,"o":124487,"h":124531,"l":124487,"c":124499.1,"v":217800,"usd":1.7491762}
{"ts":1759838040000,"o":124499.1,"h":124517.7,"l":124490.1,"c":124513.9,"v":286700,"usd":2.30279853}
{"ts":1759838100000,"o":124513.9,"h":124520,"l":124513.9,"c":124520,"v":22300,"usd":0.17909371}
{"ts":1759838160000,"o":124520,"h":124537.8,"l":124519,"c":124535.1,"v":93200,"usd":0.74846211}
{"ts":1759838220000,"o":124535.1,"h":124535.1,"l":124464,"c":124480,"v":587500,"usd":4.71876834}
{"ts":1759838280000,"o":124480,"h":124499,"l":124480,"c":124492.6,"v":79800,"usd":0.64100891}
{"ts":1759838340000,"o":124492.6,"h":124481.4,"l":124463.2,"c":124476,"v":359300,"usd":2.88650454}
{"ts":1759838400000,"o":124476,"h":124498.9,"l":124476.1,"c":124494,"v":119000,"usd":0.95597863}
{"ts":1759838460000,"o":124494,"h":124493.9,"l":124473.4,"c":124485,"v":36500,"usd":0.29320383}
{"ts":1759838520000,"o":124485,"h":124486,"l":124471,"c":124471.1,"v":235900,"usd":1.89514695}
{"ts":1759838580000,"o":124471.1,"h":124471.1,"l":124452,"c":124452,"v":78700,"usd":0.63232794}
{"ts":1759838640000,"o":124452,"h":124493.9,"l":124452,"c":124493.8,"v":75700,"usd":0.60817235}
{"ts":1759838700000,"o":124493.8,"h":124493.9,"l":124473.1,"c":124474.1,"v":47800,"usd":0.38400257}
{"ts":1759838760000,"o":124474.1,"h":124479,"l":124450,"c":124479,"v":77200,"usd":0.62024254}
{"ts":1759838820000,"o":124479,"h":124482,"l":124477,"c":124482,"v":25100,"usd":0.20163929}
{"ts":1759838880000,"o":124482,"h":124514,"l":124482,"c":124495.9,"v":169700,"usd":1.36317142}
{"ts":1759838940000,"o":124495.9,"h":124563.4,"l":124496,"c":124550.2,"v":132400,"usd":1.06305292}
{"ts":1759839000000,"o":124550.2,"h":124550.1,"l":124493,"c":124528.2,"v":120700,"usd":0.96940347}
{"ts":1759839060000,"o":124528.2,"h":124528.2,"l":124470,"c":124470,"v":57800,"usd":0.46424152}
{"ts":1759839120000,"o":124470,"h":124513,"l":124466,"c":124512.9,"v":50600,"usd":0.40647853}
{"ts":1759839180000,"o":124512.9,"h":124546,"l":124500,"c":124500,"v":149000,"usd":1.19648817}
{"ts":1759839240000,"o":124500,"h":124500,"l":124476,"c":124476.1,"v":213900,"usd":1.7183764}
{"ts":1759839300000,"o":124476.1,"h":124476.1,"l":124470.1,"c":124472.3,"v":125500,"usd":1.00825871}
{"ts":1759839360000,"o":124472.3,"h":124489.9,"l":124460,"c":124477,"v":400500,"usd":3.21758583}
{"ts":1759839420000,"o":124477,"h":124476,"l":124420.2,"c":124420.2,"v":41000,"usd":0.32945347}
{"ts":1759839480000,"o":124420.2,"h":124458.7,"l":124402.1,"c":124415,"v":140300,"usd":1.12755175}
{"ts":1759839540000,"o":124415,"h":124443,"l":124415,"c":124442,"v":106200,"usd":0.85353635}
{"ts":1759839600000,"o":124442,"h":124497.9,"l":124441.1,"c":124497.9,"v":101800,"usd":0.81792924}
{"ts":1759839660000,"o":124497.9,"h":124499.9,"l":124481.6,"c":124487,"v":93700,"usd":0.75261919}
{"ts":1759839720000,"o":124487,"h":124500,"l":124486.1,"c":124486.1,"v":46400,"usd":0.37270989}
{"ts":1759839780000,"o":124486.1,"h":124517.3,"l":124486,"c":124504,"v":109500,"usd":0.87948534}
{"ts":1759839840000,"o":124504,"h":124511,"l":124505,"c":124505,"v":92300,"usd":0.74130401}
{"ts":1759839900000,"o":124505,"h":124505,"l":124468.3,"c":124468.3,"v":53800,"usd":0.4321499}
{"ts":1759839960000,"o":124468.3,"h":124460,"l":124436.1,"c":124460,"v":41700,"usd":0.33508422}
{"ts":1759840020000,"o":124460,"h":124459.9,"l":124421.1,"c":124421.2,"v":91000,"usd":0.73129775}
{"ts":1759840080000,"o":124421.2,"h":124441,"l":124421.2,"c":124441,"v":44000,"usd":0.35362706}
{"ts":1759840140000,"o":124441,"h":124480,"l":124441,"c":124479,"v":58800,"usd":0.47246499}
{"ts":1759840200000,"o":124479,"h":124481.7,"l":124463.1,"c":124481.7,"v":55700,"usd":0.44748393}
{"ts":1759840260000,"o":124481.7,"h":124479,"l":124414,"c":124414,"v":81700,"usd":0.65651545}
{"ts":1759840320000,"o":124414,"h":124440,"l":124370.1,"c":124439.9,"v":252800,"usd":2.03214164}
{"ts":1759840380000,"o":124439.9,"h":124494,"l":124439.9,"c":124494,"v":48500,"usd":0.38965089}
{"ts":1759840440000,"o":124494,"h":124520,"l":124494,"c":124507,"v":161900,"usd":1.30033717}
{"ts":1759840500000,"o":124507,"h":124524.6,"l":124510,"c":124510,"v":37400,"usd":0.3003557}
{"ts":1759840560000,"o":124510,"h":124519.1,"l":124510,"c":124510,"v":456000,"usd":3.66209974}
{"ts":1759840620000,"o":124510,"h":124510,"l":124480.1,"c":124490,"v":17800,"usd":0.14297288}
{"ts":1759840680000,"o":124490,"h":124529.2,"l":124490,"c":124529.2,"v":100800,"usd":0.80959086}
{"ts":1759840740000,"o":124529.2,"h":124600,"l":124530,"c":124583,"v":503900,"usd":4.04533864}
{"ts":1759840800000,"o":124583,"h":124620,"l":124583,"c":124604,"v":79100,"usd":0.63476259}
{"ts":1759840860000,"o":124604,"h":124603.9,"l":124558.1,"c":124599.2,"v":141600,"usd":1.13663964}
{"ts":1759840920000,"o":124599.2,"h":124604,"l":124580.1,"c":124582,"v":77800,"usd":0.62440509}
{"ts":1759840980000,"o":124582,"h":124614.1,"l":124582,"c":124613,"v":172200,"usd":1.38196788}
{"ts":1759841040000,"o":124613,"h":124610,"l":124585,"c":124585,"v":157300,"usd":1.26247913}
{"ts":1759841100000,"o":124585,"h":124630,"l":124570,"c":124630,"v":604800,"usd":4.85354162}
{"ts":1759841160000,"o":124630,"h":124879.9,"l":124631.3,"c":124796.8,"v":4102900,"usd":32.88399961}
{"ts":1759841220000,"o":124796.8,"h":124879.9,"l":124796.8,"c":124868.9,"v":927000,"usd":7.42453291}
{"ts":1759841280000,"o":124868.9,"h":124927.6,"l":124858.4,"c":124891,"v":595500,"usd":4.76786603}
{"ts":1759841340000,"o":124891,"h":124891,"l":124801.2,"c":124835.9,"v":1272700,"usd":10.19430797}
{"ts":1759841400000,"o":124835.9,"h":124950,"l":124836,"c":124941.8,"v":867500,"usd":6.94433859}
{"ts":1759841460000,"o":124941.8,"h":124959.3,"l":124835.8,"c":124890.6,"v":557400,"usd":4.46319867}
{"ts":1759841520000,"o":124890.6,"h":124942.9,"l":124890.6,"c":124907,"v":105800,"usd":0.84693445}
{"ts":1759841580000,"o":124907,"h":124907,"l":124898.1,"c":124901.9,"v":159100,"usd":1.27382208}
{"ts":1759841640000,"o":124901.9,"h":124936,"l":124896,"c":124936,"v":66700,"usd":0.53399345}
{"ts":1759841700000,"o":124936,"h":124971.3,"l":124935.9,"c":124971.3,"v":456000,"usd":3.64955741}
{"ts":1759841760000,"o":124971.3,"h":125107.1,"l":124973.2,"c":125031,"v":2428200,"usd":19.41529235}
{"ts":1759841820000,"o":125031,"h":125200,"l":125030.9,"c":125127.5,"v":1620100,"usd":12.94545317}
{"ts":1759841880000,"o":125127.5,"h":125193.9,"l":124940.3,"c":124940.4,"v":1466900,"usd":11.72623788}
{"ts":1759841940000,"o":124940.4,"h":125017.1,"l":124940.1,"c":124976.1,"v":526300,"usd":4.21131173}
{"ts":1759842000000,"o":124976.1,"h":125023.3,"l":124950.1,"c":124950.1,"v":294000,"usd":2.35206379}
{"ts":1759842060000,"o":124950.1,"h":125100,"l":124976.7,"c":125056,"v":450100,"usd":3.59878169}
{"ts":1759842120000,"o":125056,"h":125062.3,"l":124921.1,"c":124933.8,"v":433000,"usd":3.46382715}
{"ts":1759842180000,"o":124933.8,"h":124958.7,"l":124900,"c":124900,"v":208700,"usd":1.6706888}
{"ts":1759842240000,"o":124900,"h":124906.5,"l":124842.5,"c":124842.5,"v":57200,"usd":0.45806483}
{"ts":1759842300000,"o":124842.5,"h":124868,"l":124814.1,"c":124867.9,"v":380400,"usd":3.0471714}
{"ts":1759842360000,"o":124867.9,"h":124880,"l":124790,"c":124880,"v":1253900,"usd":10.04627874}
{"ts":1759842420000,"o":124880,"h":124886.1,"l":124818.2,"c":124836.2,"v":39700,"usd":0.31799188}
{"ts":1759842480000,"o":124836.2,"h":124839.1,"l":124790.1,"c":124790.1,"v":25200,"usd":0.20190707}
{"ts":1759842540000,"o":124790.1,"h":124790,"l":124760.3,"c":124787.1,"v":317000,"usd":2.54058551}
{"ts":1759842600000,"o":124787.1,"h":124900,"l":124787.1,"c":124889,"v":666200,"usd":5.33495717}
{"ts":1759842660000,"o":124889,"h":124936.9,"l":124872,"c":124874,"v":272000,"usd":2.1774373}
{"ts":1759842720000,"o":124874,"h":124875,"l":124838.2,"c":124870,"v":65000,"usd":0.52059378}
{"ts":1759842780000,"o":124870,"h":124888,"l":124869.9,"c":124888,"v":54400,"usd":0.43561317}
{"ts":1759842840000,"o":124888,"h":124888,"l":124784,"c":124798.1,"v":375600,"usd":3.00884261}
{"ts":1759842900000,"o":124798.1,"h":124819.9,"l":124781.2,"c":124790,"v":72800,"usd":0.58332492}
{"ts":1759842960000,"o":124790,"h":124780.4,"l":124692.5,"c":124698.8,"v":143000,"usd":1.14644589}
{"ts":1759843020000,"o":124698.8,"h":124749.1,"l":124672.1,"c":124749.1,"v":428700,"usd":3.43799675}
{"ts":1759843080000,"o":124749.1,"h":124773,"l":124749.1,"c":124773,"v":35300,"usd":0.28293337}
{"ts":1759843140000,"o":124773,"h":124773,"l":124738,"c":124746,"v":137500,"usd":1.1022193}
{"ts":1759843200000,"o":124746,"h":124746,"l":124695,"c":124696,"v":203400,"usd":1.6308145}
{"ts":1759843260000,"o":124696,"h":124726,"l":124696,"c":124726,"v":30900,"usd":0.24776841}
{"ts":1759843320000,"o":124726,"h":124740,"l":124689.4,"c":124740,"v":284400,"usd":2.28021052}
{"ts":1759843380000,"o":124740,"h":124800,"l":124740,"c":124800,"v":235700,"usd":1.88935439}
{"ts":1759843440000,"o":124800,"h":124818.3,"l":124758,"c":124785,"v":121200,"usd":0.97122135}
{"ts":1759843500000,"o":124785,"h":124774,"l":124732.7,"c":124732.7,"v":345000,"usd":2.76544656}
{"ts":1759843560000,"o":124732.7,"h":124768,"l":124732.7,"c":124738,"v":271400,"usd":2.17530851}
{"ts":1759843620000,"o":124738,"h":124780,"l":124716,"c":124780,"v":88700,"usd":0.71105168}
{"ts":1759843680000,"o":124780,"h":124820,"l":124780,"c":124820,"v":45100,"usd":0.36138521}
{"ts":1759843740000,"o":124820,"h":124833,"l":124802,"c":124822.1,"v":129800,"usd":1.03992912}
{"ts":1759843800000,"o":124822.1,"h":124865.9,"l":124817,"c":124842,"v":215200,"usd":1.7236709}
{"ts":1759843860000,"o":124842,"h":124855,"l":124736.9,"c":124740.8,"v":134300,"usd":1.07605481}
{"ts":1759843920000,"o":124740.8,"h":124769.3,"l":124689.3,"c":124689.3,"v":237500,"usd":1.90444581}
{"ts":1759843980000,"o":124689.3,"h":124779.9,"l":124653.9,"c":124653.9,"v":268400,"usd":2.15251201}
{"ts":1759844040000,"o":124653.9,"h":124653.8,"l":124556.6,"c":124632.1,"v":257200,"usd":2.06420127}
{"ts":1759844100000,"o":124632.1,"h":124718.1,"l":124625.1,"c":124706,"v":635600,"usd":5.09888887}
{"ts":1759844160000,"o":124706,"h":124799.9,"l":124666,"c":124781,"v":216800,"usd":1.73794437}
{"ts":1759844220000,"o":124781,"h":124790,"l":124600.1,"c":124683.8,"v":1020000,"usd":8.18091358}
{"ts":1759844280000,"o":124683.8,"h":124666.9,"l":124577.9,"c":124594,"v":464100,"usd":3.72499426}
{"ts":1759844340000,"o":124594,"h":124594,"l":124384.9,"c":124494.1,"v":10680500,"usd":85.75546924}
{"ts":1759844400000,"o":124494.1,"h":124494.2,"l":124300,"c":124399,"v":3116800,"usd":25.06769168}
{"ts":1759844460000,"o":124399,"h":124396.9,"l":124260.6,"c":124264.2,"v":953500,"usd":7.67021914}
{"ts":1759844520000,"o":124264.2,"h":124378.9,"l":124213.2,"c":124365.9,"v":999000,"usd":8.03754619}
{"ts":1759844580000,"o":124365.9,"h":124418.6,"l":124001.7,"c":124104.9,"v":4261600,"usd":34.32922986}
{"ts":1759844640000,"o":124104.9,"h":124179,"l":123693.7,"c":123898.9,"v":6182900,"usd":49.8987422}
{"ts":1759844700000,"o":123898.9,"h":123951.8,"l":123791.1,"c":123864,"v":1174300,"usd":9.47811142}
{"ts":1759844760000,"o":123864,"h":123863.9,"l":123453.1,"c":123610,"v":5572200,"usd":45.08371966}
{"ts":1759844820000,"o":123610,"h":123804.2,"l":123587.4,"c":123738.6,"v":4270600,"usd":34.51084412}
{"ts":1759844880000,"o":123738.6,"h":123768.1,"l":123509,"c":123552.1,"v":1708800,"usd":13.82426663}
{"ts":1759844940000,"o":123552.1,"h":123741.8,"l":123552.1,"c":123741.8,"v":695600,"usd":5.62499666}
{"ts":1759845000000,"o":123741.8,"h":123799.9,"l":123677.9,"c":123734,"v":608100,"usd":4.91462561}
{"ts":1759845060000,"o":123734,"h":123861.6,"l":123733.9,"c":123791.7,"v":1794200,"usd":14.49203418}
{"ts":1759845120000,"o":123791.7,"h":123866.1,"l":123750.7,"c":123797.9,"v":602600,"usd":4.86769405}
{"ts":1759845180000,"o":123797.9,"h":123821.7,"l":123643,"c":123690.6,"v":418200,"usd":3.38027065}
{"ts":1759845240000,"o":123690.6,"h":123691,"l":123600.1,"c":123669,"v":504000,"usd":4.0763463}
{"ts":1759845300000,"o":123669,"h":123697.9,"l":123627,"c":123654,"v":574000,"usd":4.64169754}
{"ts":1759845360000,"o":123654,"h":123759.8,"l":123654,"c":123746,"v":396100,"usd":3.20138141}
{"ts":1759845420000,"o":123746,"h":123800,"l":123708,"c":123781,"v":242900,"usd":1.96295903}
{"ts":1759845480000,"o":123781,"h":123900,"l":123723.1,"c":123881.2,"v":377700,"usd":3.05022665}
{"ts":1759845540000,"o":123881.2,"h":124021,"l":123884,"c":124002.7,"v":784600,"usd":6.32879435}
{"ts":1759845600000,"o":124002.7,"h":124018.9,"l":123966.1,"c":123968.5,"v":328800,"usd":2.65176694}
{"ts":1759845660000,"o":123968.5,"h":124076.5,"l":123906,"c":123916,"v":1023100,"usd":8.25088517}
{"ts":1759845720000,"o":123916,"h":123906.1,"l":123777.7,"c":123842,"v":367400,"usd":2.96748303}
{"ts":1759845780000,"o":123842,"h":123883,"l":123703.5,"c":123772,"v":456300,"usd":3.68528236}
{"ts":1759845840000,"o":123772,"h":123772,"l":123600.3,"c":123665,"v":793400,"usd":6.41648396}
{"ts":1759845900000,"o":123665,"h":123686.6,"l":123453.3,"c":123492.1,"v":731500,"usd":5.92054421}
{"ts":1759845960000,"o":123492.1,"h":123547.3,"l":123459.1,"c":123520.3,"v":1310700,"usd":10.61427661}
{"ts":1759846020000,"o":123520.3,"h":123576.8,"l":123484.7,"c":123550,"v":241300,"usd":1.95341107}
{"ts":1759846080000,"o":123550,"h":123586,"l":123340,"c":123379.1,"v":2580400,"usd":20.91007891}
{"ts":1759846140000,"o":123379.1,"h":123391.8,"l":123048.1,"c":123120.8,"v":5058100,"usd":41.05898874}
{"ts":1759846200000,"o":123120.8,"h":123266.2,"l":123090.9,"c":123166,"v":2282900,"usd":18.52992749}
{"ts":1759846260000,"o":123166,"h":123171.3,"l":122855.1,"c":122904,"v":3844800,"usd":31.25792588}
{"ts":1759846320000,"o":122904,"h":123151,"l":122886.9,"c":123151,"v":1662400,"usd":13.52092275}
{"ts":1759846380000,"o":123151,"h":123146.4,"l":122896,"c":122994.9,"v":837400,"usd":6.80850166}
{"ts":1759846440000,"o":122994.9,"h":122965,"l":122834,"c":122910.9,"v":1007500,"usd":8.19949826}
{"ts":1759846500000,"o":122910.9,"h":122914.1,"l":122814,"c":122898,"v":227400,"usd":1.85107223}
{"ts":1759846560000,"o":122898,"h":123080.7,"l":122844.8,"c":123080.7,"v":2072900,"usd":16.86642739}
{"ts":1759846620000,"o":123080.7,"h":123099.9,"l":122930.1,"c":123075.1,"v":1228900,"usd":9.98748161}
{"ts":1759846680000,"o":123075.1,"h":123100,"l":123012.7,"c":123062.5,"v":649600,"usd":5.27937356}
{"ts":1759846740000,"o":123062.5,"h":123111.6,"l":123012.5,"c":123042,"v":777300,"usd":6.31639464}
{"ts":1759846800000,"o":123042,"h":123084.1,"l":123039,"c":123055.9,"v":113200,"usd":0.9198842}
{"ts":1759846860000,"o":123055.9,"h":123250.8,"l":123003,"c":123205.1,"v":1006400,"usd":8.17658998}
{"ts":1759846920000,"o":123205.1,"h":123356,"l":123213,"c":123289,"v":494900,"usd":4.01386635}
{"ts":1759846980000,"o":123289,"h":123392.7,"l":123289,"c":123294.6,"v":298200,"usd":2.41783321}
{"ts":1759847040000,"o":123294.6,"h":123290,"l":123189.2,"c":123243,"v":216300,"usd":1.75507244}
{"ts":1759847100000,"o":123243,"h":123290,"l":123193.6,"c":123210,"v":296100,"usd":2.40279221}
{"ts":1759847160000,"o":123210,"h":123223.2,"l":123136.3,"c":123194.1,"v":605300,"usd":4.91366535}
{"ts":1759847220000,"o":123194.1,"h":123201,"l":123062.1,"c":123097,"v":157700,"usd":1.28104586}
{"ts":1759847280000,"o":123097,"h":123143.2,"l":123002.6,"c":123019.2,"v":287300,"usd":2.33449164}
{"ts":1759847340000,"o":123019.2,"h":123070,"l":122966.2,"c":123016,"v":429300,"usd":3.48941121}
{"ts":1759847400000,"o":123016,"h":123019.7,"l":122930,"c":122981,"v":10568300,"usd":85.92248569}
{"ts":1759847460000,"o":122981,"h":123007.7,"l":122847.6,"c":122875.9,"v":1807600,"usd":14.70476476}
{"ts":1759847520000,"o":122875.9,"h":122973.7,"l":122781.1,"c":122941.3,"v":1459300,"usd":11.87841731}
{"ts":1759847580000,"o":122941.3,"h":123068,"l":122930.1,"c":123002,"v":397400,"usd":3.23024344}
{"ts":1759847640000,"o":123002,"h":123077.9,"l":122912,"c":123004.2,"v":487400,"usd":3.96214964}
{"ts":1759847700000,"o":123004.2,"h":123127.4,"l":123004.1,"c":123110.1,"v":188900,"usd":1.53490964}
{"ts":1759847760000,"o":123110.1,"h":123107,"l":123012.5,"c":123047.5,"v":187600,"usd":1.5243324}
{"ts":1759847820000,"o":123047.5,"h":123038.9,"l":122900,"c":122924.1,"v":320100,"usd":2.60329907}
{"ts":1759847880000,"o":122924.1,"h":122932.5,"l":122789.9,"c":122866.1,"v":674800,"usd":5.49252732}
{"ts":1759847940000,"o":122866.1,"h":122894.3,"l":122760.3,"c":122825.8,"v":1237900,"usd":10.08025098}
{"ts":1759848000000,"o":122825.8,"h":122857,"l":122770,"c":122818.1,"v":286900,"usd":2.33586926}
{"ts":1759848060000,"o":122818.1,"h":122818,"l":122675.8,"c":122750,"v":972900,"usd":7.92743901}
{"ts":1759848120000,"o":122750,"h":122753,"l":122678.1,"c":122722,"v":281100,"usd":2.29101164}
{"ts":1759848180000,"o":122722,"h":122855.4,"l":122724,"c":122809,"v":310300,"usd":2.52716637}
{"ts":1759848240000,"o":122809,"h":122859.5,"l":122752.9,"c":122854.4,"v":290700,"usd":2.36719418}
{"ts":1759848300000,"o":122854.4,"h":122898,"l":122786.1,"c":122898,"v":365200,"usd":2.97299196}
{"ts":1759848360000,"o":122898,"h":122982,"l":122844.2,"c":122931.4,"v":380900,"usd":3.09840694}
{"ts":1759848420000,"o":122931.4,"h":123052.1,"l":122931.3,"c":123030.9,"v":483500,"usd":3.93034495}
{"ts":1759848480000,"o":123030.9,"h":123097.1,"l":122981.1,"c":122981.1,"v":1103900,"usd":8.97149563}
{"ts":1759848540000,"o":122981.1,"h":123036,"l":122984.2,"c":123026.7,"v":324100,"usd":2.63460851}
{"ts":1759848600000,"o":123026.7,"h":123034.9,"l":122872.8,"c":122916,"v":336700,"usd":2.73857361}
{"ts":1759848660000,"o":122916,"h":122915.9,"l":122763.2,"c":122791.9,"v":298700,"usd":2.4324262}
{"ts":1759848720000,"o":122791.9,"h":122806.8,"l":122721.5,"c":122783.1,"v":497700,"usd":4.05380441}
{"ts":1759848780000,"o":122783.1,"h":122783,"l":122702.6,"c":122727,"v":252300,"usd":2.05549545}
{"ts":1759848840000,"o":122727,"h":122744,"l":122645.8,"c":122692.6,"v":759300,"usd":6.18893647}
{"ts":1759848900000,"o":122692.6,"h":122778,"l":122674.9,"c":122768,"v":651300,"usd":5.30622005}
{"ts":1759848960000,"o":122768,"h":122771,"l":122750,"c":122771,"v":263500,"usd":2.14655778}
{"ts":1759849020000,"o":122771,"h":122815.2,"l":122670.6,"c":122723.2,"v":10639900,"usd":86.67917242}
{"ts":1759849080000,"o":122723.2,"h":122899.9,"l":122734.6,"c":122875.9,"v":1105100,"usd":8.99663381}
{"ts":1759849140000,"o":122875.9,"h":122875,"l":122819,"c":122841.3,"v":288000,"usd":2.34441973}
{"ts":1759849200000,"o":122841.3,"h":122852.1,"l":122805.2,"c":122835,"v":181600,"usd":1.478514}
{"ts":1759849260000,"o":122835,"h":122962.9,"l":122822.3,"c":122944.6,"v":1464300,"usd":11.9166331}
{"ts":1759849320000,"o":122944.6,"h":122957.8,"l":122822.5,"c":122930.2,"v":487400,"usd":3.96683132}
{"ts":1759849380000,"o":122930.2,"h":122947.1,"l":122822,"c":122822,"v":245800,"usd":1.99986112}
{"ts":1759849440000,"o":122822,"h":122821,"l":122716.5,"c":122738.1,"v":741700,"usd":6.04011493}
{"ts":1759849500000,"o":122738.1,"h":122744.8,"l":122660.1,"c":122719.1,"v":455700,"usd":3.71388188}
{"ts":1759849560000,"o":122719.1,"h":122718,"l":122563.9,"c":122563.9,"v":640200,"usd":5.22139671}
{"ts":1759849620000,"o":122563.9,"h":122597.6,"l":122402.1,"c":122410.6,"v":2372500,"usd":19.36810102}
{"ts":1759849680000,"o":122410.6,"h":122481,"l":122065.4,"c":122166.6,"v":12481600,"usd":102.04354192}
{"ts":1759849740000,"o":122166.6,"h":122294.2,"l":122088.6,"c":122229.9,"v":3430700,"usd":28.07422932}
{"ts":1759849800000,"o":122229.9,"h":122322.6,"l":121799,"c":121863,"v":5977200,"usd":48.9875488}
{"ts":1759849860000,"o":121863,"h":122165.5,"l":121778,"c":122159.3,"v":3739500,"usd":30.67250529}
{"ts":1759849920000,"o":122159.3,"h":122308.8,"l":122130.1,"c":122262.5,"v":1743500,"usd":14.26401462}
{"ts":1759849980000,"o":122262.5,"h":122317.8,"l":122055.1,"c":122140,"v":708900,"usd":5.80121158}
{"ts":1759850040000,"o":122140,"h":122180.4,"l":122010.7,"c":122078,"v":794300,"usd":6.5069876}
{"ts":1759850100000,"o":122078,"h":122144,"l":121968.3,"c":122033.9,"v":660500,"usd":5.41179827}
{"ts":1759850160000,"o":122033.9,"h":122068.8,"l":121917.8,"c":122068.8,"v":453400,"usd":3.71683772}
{"ts":1759850220000,"o":122068.8,"h":122276.4,"l":122039.3,"c":122250,"v":741100,"usd":6.0673767}
{"ts":1759850280000,"o":122250,"h":122426.6,"l":122248.1,"c":122403.3,"v":1641800,"usd":13.41943245}
{"ts":1759850340000,"o":122403.3,"h":122435.8,"l":122200,"c":122243.6,"v":1244400,"usd":10.1774615}
{"ts":1759850400000,"o":122243.6,"h":122289,"l":122200.3,"c":122257,"v":513500,"usd":4.20086136}
{"ts":1759850460000,"o":122257,"h":122400,"l":122242.8,"c":122345.1,"v":752000,"usd":6.14675745}
{"ts":1759850520000,"o":122345.1,"h":122418.6,"l":122312.4,"c":122399,"v":293400,"usd":2.39781066}
{"ts":1759850580000,"o":122399,"h":122489.9,"l":122377.6,"c":122403,"v":874100,"usd":7.13975878}
{"ts":1759850640000,"o":122403,"h":122419.2,"l":122325,"c":122383.4,"v":957400,"usd":7.82268264}
{"ts":1759850700000,"o":122383.4,"h":122424.4,"l":122310.3,"c":122418.7,"v":702400,"usd":5.74060384}
{"ts":1759850760000,"o":122418.7,"h":122443.8,"l":122368,"c":122405,"v":372500,"usd":3.04291102}
{"ts":1759850820000,"o":122405,"h":122394,"l":122184,"c":122221,"v":2019400,"usd":16.51221161}
{"ts":1759850880000,"o":122221,"h":122379.9,"l":122180.1,"c":122340,"v":21545700,"usd":176.19309578}
{"ts":1759850940000,"o":122340,"h":122366,"l":122191.5,"c":122257,"v":3576900,"usd":29.26006814}
{"ts":1759851000000,"o":122257,"h":122298,"l":122197.8,"c":122220.4,"v":8357600,"usd":68.36582117}
{"ts":1759851060000,"o":122220.4,"h":122227.9,"l":122134.6,"c":122134.6,"v":1223400,"usd":10.01312588}
{"ts":1759851120000,"o":122134.6,"h":122267,"l":122104.5,"c":122163,"v":1715600,"usd":14.04540423}
{"ts":1759851180000,"o":122163,"h":122170.3,"l":122040.1,"c":122073.2,"v":658500,"usd":5.39381315}
{"ts":1759851240000,"o":122073.2,"h":122085.8,"l":121968.4,"c":122026.3,"v":1547100,"usd":12.67968754}
{"ts":1759851300000,"o":122026.3,"h":122026.2,"l":121972.1,"c":122002,"v":505800,"usd":4.14636881}
{"ts":1759851360000,"o":122002,"h":122097.3,"l":121998.3,"c":122015,"v":955000,"usd":7.82607947}
{"ts":1759851420000,"o":122015,"h":122085.7,"l":121913.3,"c":121923.5,"v":2053700,"usd":16.83610138}
{"ts":1759851480000,"o":121923.5,"h":121923.6,"l":121769.2,"c":121785.9,"v":2868600,"usd":23.54630836}
{"ts":1759851540000,"o":121785.9,"h":121795.4,"l":121588.5,"c":121687.7,"v":3013600,"usd":24.75948778}
{"ts":1759851600000,"o":121687.7,"h":121727.7,"l":121538,"c":121670.7,"v":15116600,"usd":124.23913986}
{"ts":1759851660000,"o":121670.7,"h":121668.1,"l":121316.8,"c":121623,"v":7605400,"usd":62.62709232}
{"ts":1759851720000,"o":121623,"h":121859,"l":121547.7,"c":121763.1,"v":2259100,"usd":18.5554205}
{"ts":1759851780000,"o":121763.1,"h":121929,"l":121749,"c":121863.8,"v":1060100,"usd":8.70146751}
{"ts":1759851840000,"o":121863.8,"h":122011.8,"l":121814.1,"c":121894,"v":1251800,"usd":10.26618688}
{"ts":1759851900000,"o":121894,"h":121905.1,"l":121763.9,"c":121819,"v":1554000,"usd":12.75729166}
{"ts":1759851960000,"o":121819,"h":121821.9,"l":121658.2,"c":121802.3,"v":907600,"usd":7.45499581}
{"ts":1759852020000,"o":121802.3,"h":121854.2,"l":121678.7,"c":121784.7,"v":708900,"usd":5.82182384}
{"ts":1759852080000,"o":121784.7,"h":121883.5,"l":121658.3,"c":121697,"v":1095600,"usd":8.99844595}
{"ts":1759852140000,"o":121697,"h":121696.9,"l":121465.8,"c":121641.6,"v":3890600,"usd":32.00413665}
{"ts":1759852200000,"o":121641.6,"h":121724.4,"l":121556.4,"c":121630.7,"v":1457500,"usd":11.98386299}
{"ts":1759852260000,"o":121630.7,"h":121694.8,"l":121460.1,"c":121530.8,"v":1071200,"usd":8.81286613}
{"ts":1759852320000,"o":121530.8,"h":121565.3,"l":121492.8,"c":121540,"v":816600,"usd":6.7193321}
{"ts":1759852380000,"o":121540,"h":121545,"l":121446.2,"c":121544.9,"v":834400,"usd":6.86763388}
{"ts":1759852440000,"o":121544.9,"h":121723.2,"l":121541.1,"c":121683.9,"v":783800,"usd":6.44388583}
{"ts":1759852500000,"o":121683.9,"h":121729,"l":121552.2,"c":121581.8,"v":394800,"usd":3.24622777}
{"ts":1759852560000,"o":121581.8,"h":121663.5,"l":121570.1,"c":121651.9,"v":560700,"usd":4.61070845}
{"ts":1759852620000,"o":121651.9,"h":121782.8,"l":121632,"c":121753.2,"v":1648400,"usd":13.5433873}
{"ts":1759852680000,"o":121753.2,"h":121900,"l":121692,"c":121894.1,"v":1044300,"usd":8.57236231}
{"ts":1759852740000,"o":121894.1,"h":121963.3,"l":121828.5,"c":121828.5,"v":793900,"usd":6.51417058}
{"ts":1759852800000,"o":121828.5,"h":121972.6,"l":121826.1,"c":121928,"v":411900,"usd":3.37780949}
{"ts":1759852860000,"o":121928,"h":121953.9,"l":121846.5,"c":121930.8,"v":1339400,"usd":10.98795432}
{"ts":1759852920000,"o":121930.8,"h":121932.3,"l":121835.1,"c":121932.1,"v":1518600,"usd":12.45983953}
{"ts":1759852980000,"o":121932.1,"h":121932,"l":121800,"c":121844.5,"v":3420200,"usd":28.06728135}
{"ts":1759853040000,"o":121844.5,"h":121910,"l":121813.2,"c":121863,"v":446300,"usd":3.66257665}
{"ts":1759853100000,"o":121863,"h":121894,"l":121790.3,"c":121824.1,"v":392900,"usd":3.22478789}
{"ts":1759853160000,"o":121824.1,"h":121824,"l":121732.2,"c":121738,"v":207200,"usd":1.70175202}
{"ts":1759853220000,"o":121738,"h":121799.9,"l":121700,"c":121711,"v":1707700,"usd":14.02503455}
{"ts":1759853280000,"o":121711,"h":121709,"l":121472.9,"c":121607.9,"v":2442200,"usd":20.09238186}
{"ts":1759853340000,"o":121607.9,"h":121780,"l":121586.4,"c":121722,"v":997400,"usd":8.19641271}
{"ts":1759853400000,"o":121722,"h":121754,"l":121680.1,"c":121731,"v":181100,"usd":1.4879138}
{"ts":1759853460000,"o":121731,"h":121796,"l":121654,"c":121756.9,"v":1038800,"usd":8.53359772}
{"ts":1759853520000,"o":121756.9,"h":121810.5,"l":121720,"c":121810.5,"v":370200,"usd":3.04045422}
{"ts":1759853580000,"o":121810.5,"h":121810.5,"l":121720.1,"c":121739,"v":336700,"usd":2.76572732}
{"ts":1759853640000,"o":121739,"h":121771,"l":121711.5,"c":121771,"v":434400,"usd":3.56863473}
{"ts":1759853700000,"o":121771,"h":121772,"l":121603.8,"c":121634.7,"v":325300,"usd":2.67377955}
{"ts":1759853760000,"o":121634.7,"h":121729.9,"l":121616,"c":121725.6,"v":645700,"usd":5.30785778}
{"ts":1759853820000,"o":121725.6,"h":121739.9,"l":121627,"c":121739.9,"v":164800,"usd":1.35431438}
{"ts":1759853880000,"o":121739.9,"h":121749.9,"l":121680.8,"c":121728,"v":279000,"usd":2.29214846}
{"ts":1759853940000,"o":121728,"h":121740,"l":121670,"c":121740,"v":144600,"usd":1.18798842}
{"ts":1759854000000,"o":121740,"h":121740,"l":121658,"c":121665,"v":148600,"usd":1.22094839}
{"ts":1759854060000,"o":121665,"h":121687.9,"l":121580.1,"c":121580.1,"v":335800,"usd":2.76088121}
{"ts":1759854120000,"o":121580.1,"h":121649,"l":121521.8,"c":121646,"v":1413300,"usd":11.62520762}
{"ts":1759854180000,"o":121646,"h":121631.9,"l":121460.1,"c":121476.6,"v":485600,"usd":3.99739218}
{"ts":1759854240000,"o":121476.6,"h":121476.5,"l":121193.8,"c":121326.7,"v":3577600,"usd":29.5002137}
{"ts":1759854300000,"o":121326.7,"h":121338.7,"l":121019.1,"c":121104.2,"v":10516200,"usd":86.79318184}
{"ts":1759854360000,"o":121104.2,"h":121160.9,"l":120892.3,"c":121120.9,"v":5521900,"usd":45.63752548}
{"ts":1759854420000,"o":121120.9,"h":121319.6,"l":121047,"c":121292,"v":1508800,"usd":12.44782368}
{"ts":1759854480000,"o":121292,"h":121379.8,"l":121280.1,"c":121320,"v":580500,"usd":4.78427067}
{"ts":1759854540000,"o":121320,"h":121330.9,"l":121234,"c":121234,"v":787300,"usd":6.49169048}
{"ts":1759854600000,"o":121234,"h":121279.1,"l":121185.1,"c":121217,"v":290900,"usd":2.39952491}
{"ts":1759854660000,"o":121217,"h":121377.5,"l":121218,"c":121328.3,"v":509800,"usd":4.2028071}
{"ts":1759854720000,"o":121328.3,"h":121481.4,"l":121283.1,"c":121442.9,"v":938200,"usd":7.72573598}
{"ts":1759854780000,"o":121442.9,"h":121588.8,"l":121443,"c":121562.4,"v":1198000,"usd":9.85627309}
{"ts":1759854840000,"o":121562.4,"h":121605,"l":121497,"c":121579,"v":470200,"usd":3.86778412}
{"ts":1759854900000,"o":121579,"h":121632.5,"l":121528.5,"c":121583,"v":987000,"usd":8.11787881}
{"ts":1759854960000,"o":121583,"h":121691.1,"l":121574.1,"c":121691.1,"v":373300,"usd":3.06929582}
{"ts":1759855020000,"o":121691.1,"h":121740,"l":121661,"c":121730.1,"v":349500,"usd":2.87143608}
{"ts":1759855080000,"o":121730.1,"h":121843.5,"l":121731,"c":121843.5,"v":377000,"usd":3.0951397}
{"ts":1759855140000,"o":121843.5,"h":121894.9,"l":121828,"c":121894.9,"v":193600,"usd":1.58887824}
{"ts":1759855200000,"o":121894.9,"h":121910.2,"l":121835.2,"c":121841,"v":201000,"usd":1.64912468}
{"ts":1759855260000,"o":121841,"h":121899,"l":121840.1,"c":121899,"v":310600,"usd":2.54843483}
{"ts":1759855320000,"o":121899,"h":121926.1,"l":121855.1,"c":121899.9,"v":112800,"usd":0.92526471}
{"ts":1759855380000,"o":121899.9,"h":121911,"l":121880.1,"c":121880.1,"v":1333900,"usd":10.94183386}
{"ts":1759855440000,"o":121880.1,"h":121909.2,"l":121790,"c":121790,"v":646500,"usd":5.30573476}
{"ts":1759855500000,"o":121790,"h":121855.9,"l":121790,"c":121855.9,"v":180300,"usd":1.48012726}
{"ts":1759855560000,"o":121855.9,"h":121958,"l":121806,"c":121958,"v":315100,"usd":2.58494859}
{"ts":1759855620000,"o":121958,"h":122075.7,"l":121958,"c":122066.3,"v":1937600,"usd":15.87657535}
{"ts":1759855680000,"o":122066.3,"h":122119.8,"l":122020,"c":122020.1,"v":824000,"usd":6.75009771}
{"ts":1759855740000,"o":122020.1,"h":122087.3,"l":122026.2,"c":122066.5,"v":126300,"usd":1.03464386}
{"ts":1759855800000,"o":122066.5,"h":122136.5,"l":122066.6,"c":122129.5,"v":283600,"usd":2.32243925}
{"ts":1759855860000,"o":122129.5,"h":122170.4,"l":122060.1,"c":122060.1,"v":278800,"usd":2.28318958}
{"ts":1759855920000,"o":122060.1,"h":122133,"l":122045,"c":122122.1,"v":255500,"usd":2.09248941}
{"ts":1759855980000,"o":122122.1,"h":122122.2,"l":122067,"c":122067,"v":83300,"usd":0.68225104}
{"ts":1759856040000,"o":122067,"h":122067,"l":121988.2,"c":122026,"v":622800,"usd":5.10445166}
{"ts":1759856100000,"o":122026,"h":122030,"l":121956,"c":121993.2,"v":231400,"usd":1.89700165}
{"ts":1759856160000,"o":121993.2,"h":121983.1,"l":121856.5,"c":121946.5,"v":1091300,"usd":8.95262758}
{"ts":1759856220000,"o":121946.5,"h":121946,"l":121889.1,"c":121939.9,"v":110200,"usd":0.90390157}
{"ts":1759856280000,"o":121939.9,"h":121939.9,"l":121866,"c":121889.6,"v":100300,"usd":0.82288184}
{"ts":1759856340000,"o":121889.6,"h":121889,"l":121702.5,"c":121766.4,"v":245100,"usd":2.01290454}
{"ts":1759856400000,"o":121766.4,"h":121773.4,"l":121736.1,"c":121771.9,"v":188300,"usd":1.54661945}
{"ts":1759856460000,"o":121771.9,"h":121781.2,"l":121740.1,"c":121749.6,"v":119700,"usd":0.98307482}
{"ts":1759856520000,"o":121749.6,"h":121766.6,"l":121716.2,"c":121716.2,"v":165700,"usd":1.36101178}
{"ts":1759856580000,"o":121716.2,"h":121900.1,"l":121716,"c":121843,"v":188000,"usd":1.54341744}
{"ts":1759856640000,"o":121843,"h":121888.2,"l":121820.1,"c":121888.1,"v":313300,"usd":2.57113024}
{"ts":1759856700000,"o":121888.1,"h":121905,"l":121825.1,"c":121825.1,"v":226500,"usd":1.85880441}
{"ts":1759856760000,"o":121825.1,"h":121825,"l":121716,"c":121743.4,"v":126200,"usd":1.03628673}
{"ts":1759856820000,"o":121743.4,"h":121848.9,"l":121752.1,"c":121848.9,"v":112000,"usd":0.91958428}
{"ts":1759856880000,"o":121848.9,"h":121850,"l":121743.1,"c":121777,"v":185900,"usd":1.5261719}
{"ts":1759856940000,"o":121777,"h":121776,"l":121702.6,"c":121702.6,"v":102700,"usd":0.84354185}
{"ts":1759857000000,"o":121702.6,"h":121702.5,"l":121595.7,"c":121653,"v":398800,"usd":3.27901738}
{"ts":1759857060000,"o":121653,"h":121698,"l":121656,"c":121669,"v":142900,"usd":1.17446593}
{"ts":1759857120000,"o":121669,"h":121671,"l":121520,"c":121643.4,"v":1628600,"usd":13.39729908}
{"ts":1759857180000,"o":121643.4,"h":121654.3,"l":121440,"c":121479.2,"v":795300,"usd":6.54641637}
{"ts":1759857240000,"o":121479.2,"h":121549.9,"l":121458,"c":121507.7,"v":704200,"usd":5.7953339}
{"ts":1759857300000,"o":121507.7,"h":121609.7,"l":121508,"c":121559.2,"v":401000,"usd":3.2984065}
{"ts":1759857360000,"o":121559.2,"h":121614,"l":121540.1,"c":121567,"v":152400,"usd":1.25349324}
{"ts":1759857420000,"o":121567,"h":121624,"l":121557.4,"c":121579,"v":171500,"usd":1.41045139}
{"ts":1759857480000,"o":121579,"h":121578,"l":121430.6,"c":121432.3,"v":410900,"usd":3.38198936}
{"ts":1759857540000,"o":121432.3,"h":121437.9,"l":121362.8,"c":121432.9,"v":1744000,"usd":14.36651095}
{"ts":1759857600000,"o":121432.9,"h":121457.8,"l":121370.1,"c":121370.1,"v":86800,"usd":0.71493894}
{"ts":1759857660000,"o":121370.1,"h":121457.9,"l":121335.2,"c":121390.2,"v":430400,"usd":3.54444479}
{"ts":1759857720000,"o":121390.2,"h":121475.4,"l":121384.3,"c":121452,"v":406000,"usd":3.34302778}
{"ts":1759857780000,"o":121452,"h":121484,"l":121398.7,"c":121417.1,"v":92100,"usd":0.75835544}
{"ts":1759857840000,"o":121417.1,"h":121457,"l":121357,"c":121457,"v":183300,"usd":1.5098111}
{"ts":1759857900000,"o":121457,"h":121456.9,"l":121403.3,"c":121417,"v":389900,"usd":3.21093525}
{"ts":1759857960000,"o":121417,"h":121419.9,"l":121374.4,"c":121404,"v":239600,"usd":1.97370036}
{"ts":1759858020000,"o":121404,"h":121494.9,"l":121404.3,"c":121425.1,"v":160300,"usd":1.31984252}
{"ts":1759858080000,"o":121425.1,"h":121425.9,"l":121370.1,"c":121370.2,"v":130200,"usd":1.07243605}
{"ts":1759858140000,"o":121370.2,"h":121370.1,"l":121304.7,"c":121353,"v":232800,"usd":1.91865583}
{"ts":1759858200000,"o":121353,"h":121382.8,"l":121315,"c":121375,"v":159400,"usd":1.31359245}
{"ts":1759858260000,"o":121375,"h":121408.3,"l":121371.1,"c":121408.2,"v":90600,"usd":0.74635935}
{"ts":1759858320000,"o":121408.2,"h":121524.6,"l":121408.3,"c":121419,"v":784100,"usd":6.454874}
{"ts":1759858380000,"o":121419,"h":121504,"l":121415,"c":121489,"v":195600,"usd":1.61014056}
{"ts":1759858440000,"o":121489,"h":121492.1,"l":121470,"c":121470,"v":99900,"usd":0.82232689}
{"ts":1759858500000,"o":121470,"h":121510.8,"l":121450.9,"c":121468.3,"v":701000,"usd":5.77033398}
{"ts":1759858560000,"o":121468.3,"h":121495.8,"l":121326.2,"c":121371.9,"v":1184800,"usd":9.76065858}
{"ts":1759858620000,"o":121371.9,"h":121372,"l":121270.5,"c":121332,"v":568800,"usd":4.68914958}
{"ts":1759858680000,"o":121332,"h":121319.8,"l":121216.9,"c":121273.8,"v":544900,"usd":4.49372961}
{"ts":1759858740000,"o":121273.8,"h":121309,"l":121270,"c":121307.1,"v":331800,"usd":2.73571643}
{"ts":1759858800000,"o":121307.1,"h":121377.2,"l":121303.3,"c":121360,"v":2605800,"usd":21.47484449}
{"ts":1759858860000,"o":121360,"h":121407.1,"l":121346,"c":121347,"v":658100,"usd":5.42186001}
{"ts":1759858920000,"o":121347,"h":121419,"l":121353,"c":121387,"v":1505100,"usd":12.39993412}
{"ts":1759858980000,"o":121387,"h":121395.4,"l":121375.1,"c":121395.4,"v":711700,"usd":5.86300887}
{"ts":1759859040000,"o":121395.4,"h":121419.2,"l":121389,"c":121389.1,"v":1530800,"usd":12.60906997}
{"ts":1759859100000,"o":121389.1,"h":121460,"l":121389,"c":121459.9,"v":583700,"usd":4.80654754}
{"ts":1759859160000,"o":121459.9,"h":121587.6,"l":121460,"c":121550.9,"v":3073500,"usd":25.29868184}
{"ts":1759859220000,"o":121550.9,"h":121579.2,"l":121551.1,"c":121554.1,"v":112100,"usd":0.92212594}
{"ts":1759859280000,"o":121554.1,"h":121639.9,"l":121551,"c":121602,"v":197800,"usd":1.62672124}
{"ts":1759859340000,"o":121602,"h":121621,"l":121565.1,"c":121565.1,"v":228500,"usd":1.87902941}
{"ts":1759859400000,"o":121565.1,"h":121571.7,"l":121531.8,"c":121535.8,"v":414800,"usd":3.41276379}
{"ts":1759859460000,"o":121535.8,"h":121535.7,"l":121335.9,"c":121335.9,"v":546500,"usd":4.5011515}
{"ts":1759859520000,"o":121335.9,"h":121347.8,"l":121253.6,"c":121280,"v":431900,"usd":3.56064592}
{"ts":1759859580000,"o":121280,"h":121283,"l":121208.9,"c":121211.9,"v":653300,"usd":5.38903119}
{"ts":1759859640000,"o":121211.9,"h":121246.1,"l":121198.4,"c":121219.9,"v":212800,"usd":1.75566992}
{"ts":1759859700000,"o":121219.9,"h":121219.9,"l":121201,"c":121218.1,"v":47600,"usd":0.39269564}
{"ts":1759859760000,"o":121218.1,"h":121222.6,"l":121141.6,"c":121211.6,"v":1704000,"usd":14.06089707}
{"ts":1759859820000,"o":121211.6,"h":121281,"l":121222.1,"c":121281,"v":56600,"usd":0.4668042}
{"ts":1759859880000,"o":121281,"h":121319.9,"l":121224.9,"c":121275.5,"v":402400,"usd":3.31808049}
{"ts":1759859940000,"o":121275.5,"h":121275.4,"l":121200,"c":121235,"v":247300,"usd":2.03962165}
{"ts":1759860000000,"o":121235,"h":121234.9,"l":121194.9,"c":121194.9,"v":340200,"usd":2.80646363}
{"ts":1759860060000,"o":121194.9,"h":121201,"l":121159,"c":121159,"v":267700,"usd":2.20898879}
{"ts":1759860120000,"o":121159,"h":121157.1,"l":121065.1,"c":121142.3,"v":2043700,"usd":16.87367448}
{"ts":1759860180000,"o":121142.3,"h":121170,"l":121037.1,"c":121052,"v":1303400,"usd":10.7615028}
{"ts":1759860240000,"o":121052,"h":121052,"l":120930.1,"c":120985.9,"v":4217300,"usd":34.8589392}
{"ts":1759860300000,"o":120985.9,"h":121016,"l":120948.3,"c":121007.1,"v":672100,"usd":5.55538743}
{"ts":1759860360000,"o":121007.1,"h":121023,"l":120940.1,"c":120946.4,"v":681900,"usd":5.63554395}
{"ts":1759860420000,"o":120946.4,"h":120980,"l":120900,"c":120977,"v":1207700,"usd":9.98624807}
{"ts":1759860480000,"o":120977,"h":121190.2,"l":120983.6,"c":121190.2,"v":757100,"usd":6.25349756}
{"ts":1759860540000,"o":121190.2,"h":121205.9,"l":121122,"c":121168,"v":197500,"usd":1.62994928}
{"ts":1759860600000,"o":121168,"h":121199.6,"l":121127.5,"c":121142,"v":203000,"usd":1.67543586}
{"ts":1759860660000,"o":121142,"h":121197,"l":121132,"c":121197,"v":101600,"usd":0.83853752}
{"ts":1759860720000,"o":121197,"h":121240,"l":121165.9,"c":121240,"v":413300,"usd":3.4094747}
{"ts":1759860780000,"o":121240,"h":121392,"l":121238.2,"c":121345.4,"v":1059900,"usd":8.73527164}
{"ts":1759860840000,"o":121345.4,"h":121363,"l":121310,"c":121324,"v":144600,"usd":1.19165518}
{"ts":1759860900000,"o":121324,"h":121326,"l":121221.8,"c":121235,"v":729000,"usd":6.01227522}
{"ts":1759860960000,"o":121235,"h":121249.9,"l":121200.1,"c":121219,"v":184000,"usd":1.51770271}
{"ts":1759861020000,"o":121219,"h":121285.2,"l":121190,"c":121285.1,"v":701000,"usd":5.78115059}
{"ts":1759861080000,"o":121285.1,"h":121281,"l":121239,"c":121239,"v":378200,"usd":3.11882646}
{"ts":1759861140000,"o":121239,"h":121247,"l":121073,"c":121073,"v":292900,"usd":2.4169626}
{"ts":1759861200000,"o":121073,"h":121109.9,"l":121020.1,"c":121109.9,"v":564400,"usd":4.66274}
{"ts":1759861260000,"o":121109.9,"h":121090,"l":120966.9,"c":121050.2,"v":791800,"usd":6.54287851}
{"ts":1759861320000,"o":121050.2,"h":121050.3,"l":120990,"c":121026,"v":266800,"usd":2.20468962}
{"ts":1759861380000,"o":121026,"h":121034,"l":120926.9,"c":120948,"v":367500,"usd":3.03842892}
{"ts":1759861440000,"o":120948,"h":120970.4,"l":120828,"c":120905.7,"v":7434900,"usd":61.50800217}
{"ts":1759861500000,"o":120905.7,"h":120959.9,"l":120905.7,"c":120923,"v":474700,"usd":3.92487921}
{"ts":1759861560000,"o":120923,"h":120947.2,"l":120724.2,"c":120834,"v":1940100,"usd":16.05735612}
{"ts":1759861620000,"o":120834,"h":120899.9,"l":120716.6,"c":120744.5,"v":1798800,"usd":14.89026857}
{"ts":1759861680000,"o":120744.5,"h":120785,"l":120700.1,"c":120779.2,"v":705900,"usd":5.84676833}
{"ts":1759861740000,"o":120779.2,"h":120785,"l":120621.5,"c":120710.8,"v":932700,"usd":7.72881134}
{"ts":1759861800000,"o":120710.8,"h":120819,"l":120662.6,"c":120800,"v":2358700,"usd":19.53322974}
{"ts":1759861860000,"o":120800,"h":120853,"l":120762.1,"c":120770,"v":771500,"usd":6.38716083}
{"ts":1759861920000,"o":120770,"h":120883.9,"l":120770,"c":120862,"v":2318400,"usd":19.19107365}
{"ts":1759861980000,"o":120862,"h":120908.2,"l":120850.1,"c":120879.7,"v":439700,"usd":3.63745929}
{"ts":1759862040000,"o":120879.7,"h":120959.9,"l":120900.1,"c":120900.1,"v":158400,"usd":1.30990072}
{"ts":1759862100000,"o":120900.1,"h":120903,"l":120820,"c":120820.1,"v":150600,"usd":1.24583261}
{"ts":1759862160000,"o":120820.1,"h":120882,"l":120783,"c":120783.1,"v":124200,"usd":1.02806113}
{"ts":1759862220000,"o":120783.1,"h":120797,"l":120761.9,"c":120778,"v":386900,"usd":3.20342424}
{"ts":1759862280000,"o":120778,"h":120810,"l":120761.1,"c":120773,"v":325700,"usd":2.69646149}
{"ts":1759862340000,"o":120773,"h":120799.3,"l":120719.2,"c":120734.1,"v":1015200,"usd":8.40563236}
{"ts":1759862400000,"o":120734.1,"h":120727.9,"l":120719,"c":120721,"v":254100,"usd":2.10483484}
{"ts":1759862460000,"o":120721,"h":120730,"l":120674,"c":120674,"v":287200,"usd":2.37932833}
{"ts":1759862520000,"o":120674,"h":120784.3,"l":120632.5,"c":120756,"v":717900,"usd":5.94917325}
{"ts":1759862580000,"o":120756,"h":120785.9,"l":120750,"c":120760.1,"v":231500,"usd":1.91702905}
{"ts":1759862640000,"o":120760.1,"h":120836.1,"l":120750,"c":120836.1,"v":472200,"usd":3.90837215}
{"ts":1759862700000,"o":120836.1,"h":120865.9,"l":120810,"c":120836.8,"v":311600,"usd":2.57881935}
{"ts":1759862760000,"o":120836.8,"h":120865.9,"l":120820.1,"c":120823,"v":143200,"usd":1.18508708}
{"ts":1759862820000,"o":120823,"h":120855,"l":120818,"c":120855,"v":82300,"usd":0.68113489}
{"ts":1759862880000,"o":120855,"h":120910,"l":120808.6,"c":120887.7,"v":341300,"usd":2.82415676}
{"ts":1759862940000,"o":120887.7,"h":120940,"l":120889.2,"c":120911,"v":142100,"usd":1.17506279}
{"ts":1759863000000,"o":120911,"h":120930.3,"l":120900,"c":120908.2,"v":38200,"usd":0.31593123}
{"ts":1759863060000,"o":120908.2,"h":121020,"l":120908.1,"c":121020,"v":661800,"usd":5.4711068}
{"ts":1759863120000,"o":121020,"h":121023.9,"l":120845,"c":120886,"v":492300,"usd":4.07034335}
{"ts":1759863180000,"o":120886,"h":120908,"l":120865.4,"c":120900,"v":84800,"usd":0.70145898}
{"ts":1759863240000,"o":120900,"h":120898,"l":120870.1,"c":120893,"v":177300,"usd":1.46678749}
{"ts":1759863300000,"o":120893,"h":120893,"l":120835.8,"c":120879.9,"v":122700,"usd":1.01522174}
{"ts":1759863360000,"o":120879.9,"h":120919.1,"l":120849.1,"c":120915.1,"v":294200,"usd":2.43341352}
{"ts":1759863420000,"o":120915.1,"h":120994,"l":120920,"c":120970.5,"v":313500,"usd":2.59131941}
{"ts":1759863480000,"o":120970.5,"h":120987.6,"l":120940.1,"c":120951,"v":123800,"usd":1.02340768}
{"ts":1759863540000,"o":120951,"h":120951.9,"l":120909,"c":120917.9,"v":59400,"usd":0.49116197}
{"ts":1759863600000,"o":120917.9,"h":120940,"l":120919.1,"c":120925.5,"v":53200,"usd":0.43991797}
{"ts":1759863660000,"o":120925.5,"h":121115.8,"l":120878.2,"c":121090.1,"v":846500,"usd":6.99260043}
{"ts":1759863720000,"o":121090.1,"h":121222.2,"l":121090.1,"c":121147,"v":1063300,"usd":8.77479189}
{"ts":1759863780000,"o":121147,"h":121229.8,"l":121112.3,"c":121229.8,"v":275900,"usd":2.27715687}
{"ts":1759863840000,"o":121229.8,"h":121392.5,"l":121227.6,"c":121364.3,"v":1516600,"usd":12.50151639}
{"ts":1759863900000,"o":121364.3,"h":121374,"l":121263.4,"c":121291,"v":182000,"usd":1.50043724}
{"ts":1759863960000,"o":121291,"h":121310,"l":121260.1,"c":121310,"v":89400,"usd":0.73718741}
{"ts":1759864020000,"o":121310,"h":121480,"l":121298,"c":121448.5,"v":770100,"usd":6.34133835}
{"ts":1759864080000,"o":121448.5,"h":121600,"l":121432.7,"c":121499.8,"v":1532800,"usd":12.6115853}
{"ts":1759864140000,"o":121499.8,"h":121578.2,"l":121499.8,"c":121502.5,"v":745600,"usd":6.13417145}
{"ts":1759864200000,"o":121502.5,"h":121565.5,"l":121502.5,"c":121565.5,"v":210500,"usd":1.73193995}
{"ts":1759864260000,"o":121565.5,"h":121581.3,"l":121500.1,"c":121509.7,"v":313100,"usd":2.57610725}
{"ts":1759864320000,"o":121509.7,"h":121541.9,"l":121418.2,"c":121449.1,"v":1047400,"usd":8.62324667}
{"ts":1759864380000,"o":121449.1,"h":121531.9,"l":121449.1,"c":121511.8,"v":50900,"usd":0.41891758}
{"ts":1759864440000,"o":121511.8,"h":121557.5,"l":121487.1,"c":121487.1,"v":237100,"usd":1.95095106}
{"ts":1759864500000,"o":121487.1,"h":121509.6,"l":121406.7,"c":121468.7,"v":492500,"usd":4.05463163}
{"ts":1759864560000,"o":121468.7,"h":121620,"l":121464.4,"c":121620,"v":109500,"usd":0.90091366}
{"ts":1759864620000,"o":121620,"h":121619.9,"l":121530,"c":121539.7,"v":78100,"usd":0.64228546}
{"ts":1759864680000,"o":121539.7,"h":121620,"l":121503.8,"c":121516.4,"v":163000,"usd":1.34087372}
{"ts":1759864740000,"o":121516.4,"h":121509,"l":121440,"c":121446.2,"v":104600,"usd":0.86105407}
{"ts":1759864800000,"o":121446.2,"h":121479.8,"l":121430.1,"c":121438.2,"v":304800,"usd":2.50959019}
{"ts":1759864860000,"o":121438.2,"h":121452.4,"l":121357.6,"c":121413,"v":94200,"usd":0.77593332}
{"ts":1759864920000,"o":121413,"h":121434.3,"l":121384,"c":121434.3,"v":56300,"usd":0.46372704}
{"ts":1759864980000,"o":121434.3,"h":121431.9,"l":121380,"c":121380,"v":127200,"usd":1.04779097}
{"ts":1759865040000,"o":121380,"h":121434.4,"l":121360.1,"c":121414,"v":329500,"usd":2.71456866}
{"ts":1759865100000,"o":121414,"h":121423.9,"l":121397.7,"c":121413.2,"v":114900,"usd":0.94637862}
{"ts":1759865160000,"o":121413.2,"h":121413.2,"l":121240.1,"c":121299.9,"v":739300,"usd":6.09436905}
{"ts":1759865220000,"o":121299.9,"h":121409,"l":121299.9,"c":121372.6,"v":162900,"usd":1.34209329}
{"ts":1759865280000,"o":121372.6,"h":121387.7,"l":121300,"c":121300.1,"v":501100,"usd":4.12945183}
{"ts":1759865340000,"o":121300.1,"h":121330,"l":121280.1,"c":121309.3,"v":72600,"usd":0.59846637}
{"ts":1759865400000,"o":121309.3,"h":121320.2,"l":121288,"c":121288,"v":30100,"usd":0.24814585}
{"ts":1759865460000,"o":121288,"h":121305,"l":121280.1,"c":121284,"v":119800,"usd":0.98774578}
{"ts":1759865520000,"o":121284,"h":121376,"l":121284.9,"c":121376,"v":80200,"usd":0.66104122}
{"ts":1759865580000,"o":121376,"h":121439.9,"l":121377,"c":121422.9,"v":146400,"usd":1.20595569}
{"ts":1759865640000,"o":121422.9,"h":121453.5,"l":121380,"c":121380,"v":147800,"usd":1.21734253}
{"ts":1759865700000,"o":121380,"h":121500,"l":121380.1,"c":121500,"v":954300,"usd":7.85668675}
{"ts":1759865760000,"o":121500,"h":121489.1,"l":121450.9,"c":121450.9,"v":104700,"usd":0.8619418}
{"ts":1759865820000,"o":121450.9,"h":121546.9,"l":121451,"c":121546.9,"v":126800,"usd":1.04373827}
{"ts":1759865880000,"o":121546.9,"h":121546.9,"l":121495.1,"c":121495.1,"v":123200,"usd":1.01382393}
{"ts":1759865940000,"o":121495.1,"h":121566,"l":121498.7,"c":121520.1,"v":112500,"usd":0.92560232}
{"ts":1759866000000,"o":121520.1,"h":121527.6,"l":121468.5,"c":121468.5,"v":23900,"usd":0.19671063}
{"ts":1759866060000,"o":121468.5,"h":121507,"l":121465.9,"c":121507,"v":26400,"usd":0.21731375}
{"ts":1759866120000,"o":121507,"h":121561,"l":121506,"c":121548.1,"v":189300,"usd":1.55762349}
{"ts":1759866180000,"o":121548.1,"h":121563,"l":121487,"c":121487,"v":85400,"usd":0.7027399}
{"ts":1759866240000,"o":121487,"h":121487,"l":121465,"c":121465,"v":56300,"usd":0.46343805}
{"ts":1759866300000,"o":121465,"h":121460.2,"l":121389.1,"c":121399.9,"v":261100,"usd":2.15079308}
{"ts":1759866360000,"o":121399.9,"h":121459,"l":121399.1,"c":121435,"v":474500,"usd":3.90826794}
{"ts":1759866420000,"o":121435,"h":121445,"l":121357.1,"c":121444.9,"v":382100,"usd":3.14763789}
{"ts":1759866480000,"o":121444.9,"h":121499.9,"l":121445,"c":121490,"v":76100,"usd":0.62646105}
{"ts":1759866540000,"o":121490,"h":121538.5,"l":121497,"c":121526,"v":103800,"usd":0.85418685}
{"ts":1759866600000,"o":121526,"h":121600,"l":121527,"c":121600,"v":723800,"usd":5.95328004}
{"ts":1759866660000,"o":121600,"h":121798.5,"l":121600,"c":121798.5,"v":2565900,"usd":21.08331785}
{"ts":1759866720000,"o":121798.5,"h":122024.2,"l":121770.1,"c":121956,"v":4518500,"usd":37.05770322}
{"ts":1759866780000,"o":121956,"h":122031.9,"l":121942.1,"c":121953.7,"v":346200,"usd":2.83823376}
{"ts":1759866840000,"o":121953.7,"h":121996.9,"l":121821.8,"c":121821.9,"v":1914000,"usd":15.70119063}
{"ts":1759866900000,"o":121821.9,"h":121868,"l":121754.7,"c":121772.9,"v":368600,"usd":3.0263937}
{"ts":1759866960000,"o":121772.9,"h":121800,"l":121709.5,"c":121752,"v":692100,"usd":5.68528217}
{"ts":1759867020000,"o":121752,"h":121789.1,"l":121749.2,"c":121769,"v":135200,"usd":1.11030237}
{"ts":1759867080000,"o":121769,"h":121768.9,"l":121720,"c":121720,"v":105600,"usd":0.86734092}
{"ts":1759867140000,"o":121720,"h":121720,"l":121658.9,"c":121680,"v":166500,"usd":1.36829665}
{"ts":1759867200000,"o":121680,"h":121703.9,"l":121560.9,"c":121675,"v":2051700,"usd":16.87146817}
{"ts":1759867260000,"o":121675,"h":121773,"l":121670.3,"c":121772.9,"v":186800,"usd":1.53472198}
{"ts":1759867320000,"o":121772.9,"h":121854.8,"l":121769,"c":121844,"v":588200,"usd":4.82787813}
{"ts":1759867380000,"o":121844,"h":121969.5,"l":121842.3,"c":121932.1,"v":1005300,"usd":8.24479955}
{"ts":1759867440000,"o":121932.1,"h":122012,"l":121934,"c":121980,"v":276600,"usd":2.26737907}
{"ts":1759867500000,"o":121980,"h":122110.8,"l":121980,"c":122075.9,"v":699300,"usd":5.72800883}
{"ts":1759867560000,"o":122075.9,"h":122076,"l":121999.8,"c":122000.3,"v":810100,"usd":6.63853726}
{"ts":1759867620000,"o":122000.3,"h":122089.3,"l":122007.9,"c":122048.3,"v":692100,"usd":5.67028247}
{"ts":1759867680000,"o":122048.3,"h":122109.1,"l":122008,"c":122109,"v":149300,"usd":1.22314784}
{"ts":1759867740000,"o":122109,"h":122145.3,"l":122098,"c":122114.9,"v":1003700,"usd":8.2183273}
{"ts":1759867800000,"o":122114.9,"h":122130.9,"l":122088.6,"c":122130.9,"v":230700,"usd":1.88936793}
{"ts":1759867860000,"o":122130.9,"h":122113.8,"l":122014.6,"c":122038,"v":637500,"usd":5.22301619}
{"ts":1759867920000,"o":122038,"h":122038,"l":122014.8,"c":122020,"v":119700,"usd":0.98093077}
{"ts":1759867980000,"o":122020,"h":122128.3,"l":122020.1,"c":122128.3,"v":108400,"usd":0.88784842}
{"ts":1759868040000,"o":122128.3,"h":122195.7,"l":122122.7,"c":122179,"v":147200,"usd":1.20487909}
{"ts":1759868100000,"o":122179,"h":122178.9,"l":122064,"c":122078.5,"v":1440800,"usd":11.79599012}
{"ts":1759868160000,"o":122078.5,"h":122102,"l":122073,"c":122073,"v":112600,"usd":0.92232731}
{"ts":1759868220000,"o":122073,"h":122101,"l":122063,"c":122101,"v":40900,"usd":0.33503706}
{"ts":1759868280000,"o":122101,"h":122118,"l":122104,"c":122117.9,"v":54000,"usd":0.44220523}
{"ts":1759868340000,"o":122117.9,"h":122117.9,"l":122080,"c":122080,"v":82300,"usd":0.67404616}
{"ts":1759868400000,"o":122080,"h":122078,"l":121990,"c":122060.2,"v":489000,"usd":4.0071001}
{"ts":1759868460000,"o":122060.2,"h":122147.9,"l":122023,"c":122130.3,"v":101300,"usd":0.829868}
{"ts":1759868520000,"o":122130.3,"h":122139,"l":122105.9,"c":122124,"v":249000,"usd":2.03895516}
{"ts":1759868580000,"o":122124,"h":122171.4,"l":122085,"c":122085,"v":132500,"usd":1.08482253}
{"ts":1759868640000,"o":122085,"h":122089.9,"l":122059,"c":122060,"v":96400,"usd":0.7896777}
{"ts":1759868700000,"o":122060,"h":122085.9,"l":122061,"c":122073.9,"v":70200,"usd":0.57503238}
{"ts":1759868760000,"o":122073.9,"h":122178.2,"l":122074,"c":122178.2,"v":42300,"usd":0.34637821}
{"ts":1759868820000,"o":122178.2,"h":122192.8,"l":122168,"c":122168,"v":103400,"usd":0.84623766}
{"ts":1759868880000,"o":122168,"h":122172.3,"l":122150.8,"c":122171.9,"v":109400,"usd":0.89557713}
{"ts":1759868940000,"o":122171.9,"h":122245.4,"l":122172,"c":122191,"v":690000,"usd":5.64495258}
{"ts":1759869000000,"o":122191,"h":122230.8,"l":122161.4,"c":122230.8,"v":855900,"usd":7.00509523}
{"ts":1759869060000,"o":122230.8,"h":122230.7,"l":122205,"c":122215,"v":73100,"usd":0.59811168}
{"ts":1759869120000,"o":122215,"h":122231.9,"l":122214.9,"c":122231.9,"v":36800,"usd":0.30109424}
{"ts":1759869180000,"o":122231.9,"h":122231.8,"l":122187.6,"c":122190,"v":100000,"usd":0.81826862}
{"ts":1759869240000,"o":122190,"h":122212,"l":122190,"c":122199,"v":69200,"usd":0.56626388}
{"ts":1759869300000,"o":122199,"h":122212,"l":122198.9,"c":122212,"v":88400,"usd":0.7234067}
{"ts":1759869360000,"o":122212,"h":122220,"l":122211.9,"c":122212,"v":29300,"usd":0.23973752}
{"ts":1759869420000,"o":122212,"h":122215,"l":122205.8,"c":122215,"v":89100,"usd":0.72906809}
{"ts":1759869480000,"o":122215,"h":122226.2,"l":122214.9,"c":122226.2,"v":24100,"usd":0.19718988}
{"ts":1759869540000,"o":122226.2,"h":122226.3,"l":122200.1,"c":122200.1,"v":111200,"usd":0.90982401}
{"ts":1759869600000,"o":122200.1,"h":122200,"l":122107.7,"c":122112.1,"v":78000,"usd":0.63845346}
{"ts":1759869660000,"o":122112.1,"h":122112.1,"l":122069.1,"c":122079,"v":545500,"usd":4.46871582}
{"ts":1759869720000,"o":122079,"h":122099.9,"l":122074,"c":122082,"v":46600,"usd":0.38168127}
{"ts":1759869780000,"o":122082,"h":122083,"l":122082,"c":122083,"v":3900,"usd":0.03194548}
{"ts":1759869840000,"o":122083,"h":122150,"l":122083,"c":122150,"v":94600,"usd":0.77475097}
{"ts":1759869900000,"o":122150,"h":122165.8,"l":122113,"c":122113.1,"v":76500,"usd":0.6262843}
{"ts":1759869960000,"o":122113.1,"h":122152,"l":122113.1,"c":122152,"v":97300,"usd":0.79673954}
{"ts":1759870020000,"o":122152,"h":122159.9,"l":122144.2,"c":122159.2,"v":22400,"usd":0.1833675}
{"ts":1759870080000,"o":122159.2,"h":122180,"l":122160,"c":122172,"v":53300,"usd":0.43625269}
{"ts":1759870140000,"o":122172,"h":122216.1,"l":122173,"c":122216,"v":50100,"usd":0.40999836}
{"ts":1759870200000,"o":122216,"h":122245,"l":122172.1,"c":122245,"v":208200,"usd":1.70365787}
{"ts":1759870260000,"o":122245,"h":122248.1,"l":122173.3,"c":122194.9,"v":380900,"usd":3.1173159}
{"ts":1759870320000,"o":122194.9,"h":122212,"l":122194.8,"c":122212,"v":21100,"usd":0.17267052}
{"ts":1759870380000,"o":122212,"h":122228.8,"l":122212,"c":122214,"v":51400,"usd":0.42053317}
{"ts":1759870440000,"o":122214,"h":122214,"l":122182,"c":122182,"v":56200,"usd":0.45989066}
{"ts":1759870500000,"o":122182,"h":122201,"l":122182.9,"c":122201,"v":28400,"usd":0.23243016}
{"ts":1759870560000,"o":122201,"h":122201,"l":122139.1,"c":122139.1,"v":111100,"usd":0.90928976}
{"ts":1759870620000,"o":122139.1,"h":122139,"l":122109.1,"c":122134,"v":128300,"usd":1.05067249}
{"ts":1759870680000,"o":122134,"h":122138,"l":122133.9,"c":122138,"v":44200,"usd":0.36189513}
{"ts":1759870740000,"o":122138,"h":122138,"l":122050.1,"c":122050.2,"v":270000,"usd":2.21127809}
{"ts":1759870800000,"o":122050.2,"h":122050.1,"l":121940,"c":121972.7,"v":589200,"usd":4.83121029}
{"ts":1759870860000,"o":121972.7,"h":121988,"l":121831.6,"c":121845.9,"v":123000,"usd":1.00901566}
{"ts":1759870920000,"o":121845.9,"h":121884,"l":121800,"c":121883.9,"v":167500,"usd":1.37481606}
{"ts":1759870980000,"o":121883.9,"h":121988.7,"l":121884,"c":121952.9,"v":266000,"usd":2.18181456}
{"ts":1759871040000,"o":121952.9,"h":121962,"l":121907,"c":121945.9,"v":202700,"usd":1.66258467}
{"ts":1759871100000,"o":121945.9,"h":122048.5,"l":121945.9,"c":122024.7,"v":157900,"usd":1.2942667}
{"ts":1759871160000,"o":122024.7,"h":122038.8,"l":121982.1,"c":122038.8,"v":108000,"usd":0.88516209}
{"ts":1759871220000,"o":122038.8,"h":122046.6,"l":122026,"c":122046,"v":73500,"usd":0.60227665}
{"ts":1759871280000,"o":122046,"h":122076.3,"l":122046.6,"c":122076.3,"v":14000,"usd":0.1147056}
{"ts":1759871340000,"o":122076.3,"h":122164.1,"l":122076.2,"c":122158.9,"v":169100,"usd":1.3845348}
{"ts":1759871400000,"o":122158.9,"h":122181,"l":122156,"c":122181,"v":29700,"usd":0.24310303}
{"ts":1759871460000,"o":122181,"h":122182,"l":122181.9,"c":122182,"v":11900,"usd":0.09739555}
{"ts":1759871520000,"o":122182,"h":122226.5,"l":122181.9,"c":122200,"v":276600,"usd":2.2634562}
{"ts":1759871580000,"o":122200,"h":122200,"l":122177,"c":122179,"v":91900,"usd":0.75214183}
{"ts":1759871640000,"o":122179,"h":122222.8,"l":122160.9,"c":122174,"v":156800,"usd":1.28330146}
{"ts":1759871700000,"o":122174,"h":122170,"l":122020.1,"c":122020.1,"v":505000,"usd":4.1355125}
{"ts":1759871760000,"o":122020.1,"h":122139.9,"l":122000,"c":122123,"v":99900,"usd":0.81850678}
{"ts":1759871820000,"o":122123,"h":122172,"l":122123,"c":122143,"v":113500,"usd":0.9290899}
{"ts":1759871880000,"o":122143,"h":122181,"l":122137,"c":122176.5,"v":447700,"usd":3.66467187}
{"ts":1759871940000,"o":122176.5,"h":122199.3,"l":122176.6,"c":122185,"v":119000,"usd":0.9739264}
{"ts":1759872000000,"o":122185,"h":122193.2,"l":122170,"c":122193.2,"v":261900,"usd":2.14360768}
{"ts":1759872060000,"o":122193.2,"h":122200,"l":122065.9,"c":122096,"v":2286600,"usd":18.72867119}
{"ts":1759872120000,"o":122096,"h":122155,"l":122096,"c":122155,"v":278400,"usd":2.27960419}
{"ts":1759872180000,"o":122155,"h":122155,"l":122154.9,"c":122155,"v":30200,"usd":0.24722626}
{"ts":1759872240000,"o":122155,"h":122154,"l":122128.6,"c":122151,"v":143300,"usd":1.1732302}
{"ts":1759872300000,"o":122151,"h":122182,"l":122146,"c":122182,"v":64900,"usd":0.53128989}
{"ts":1759872360000,"o":122182,"h":122226,"l":122184,"c":122226,"v":90500,"usd":0.74053364}
{"ts":1759872420000,"o":122226,"h":122296,"l":122229.9,"c":122267,"v":607300,"usd":4.96638703}
{"ts":1759872480000,"o":122267,"h":122299.9,"l":122268,"c":122299.8,"v":37900,"usd":0.30994823}
{"ts":1759872540000,"o":122299.8,"h":122349.8,"l":122300,"c":122338,"v":239900,"usd":1.96106575}
{"ts":1759872600000,"o":122338,"h":122338,"l":122242.2,"c":122274,"v":595500,"usd":4.87073697}
{"ts":1759872660000,"o":122274,"h":122275,"l":122272,"c":122272.9,"v":40000,"usd":0.32713701}
{"ts":1759872720000,"o":122272.9,"h":122273,"l":122220,"c":122220,"v":66900,"usd":0.54723782}
{"ts":1759872780000,"o":122220,"h":122240,"l":122173.2,"c":122173.2,"v":124900,"usd":1.022006}
{"ts":1759872840000,"o":122173.2,"h":122173,"l":122099,"c":122099,"v":59500,"usd":0.48715281}
{"ts":1759872900000,"o":122099,"h":122182.9,"l":122018.9,"c":122158,"v":192100,"usd":1.57315784}
{"ts":1759872960000,"o":122158,"h":122158,"l":122093,"c":122093,"v":46700,"usd":0.38236355}
{"ts":1759873020000,"o":122093,"h":122091,"l":122036.1,"c":122040.7,"v":49600,"usd":0.40638366}
{"ts":1759873080000,"o":122040.7,"h":122040.7,"l":121991,"c":122020,"v":140300,"usd":1.14994068}
{"ts":1759873140000,"o":122020,"h":122094.2,"l":122019.9,"c":122060,"v":150100,"usd":1.22968436}
{"ts":1759873200000,"o":122060,"h":122085,"l":122059.9,"c":122085,"v":61500,"usd":0.50381426}
{"ts":1759873260000,"o":122085,"h":122095,"l":122024.9,"c":122024.9,"v":184500,"usd":1.51144094}
{"ts":1759873320000,"o":122024.9,"h":122053.7,"l":122006,"c":122006,"v":228900,"usd":1.87569984}
{"ts":1759873380000,"o":122006,"h":122001.2,"l":121869.6,"c":121869.6,"v":769300,"usd":6.31046633}
{"ts":1759873440000,"o":121869.6,"h":121960,"l":121853.5,"c":121960,"v":212600,"usd":1.74415143}
{"ts":1759873500000,"o":121960,"h":122058.6,"l":121960,"c":122058.6,"v":116900,"usd":0.95808699}
{"ts":1759873560000,"o":122058.6,"h":122058.6,"l":121962,"c":121982,"v":131200,"usd":1.07544812}
{"ts":1759873620000,"o":121982,"h":121966,"l":121900.1,"c":121944.2,"v":244900,"usd":2.00850975}
{"ts":1759873680000,"o":121944.2,"h":121944.2,"l":121925.5,"c":121942,"v":5500,"usd":0.04510695}
{"ts":1759873740000,"o":121942,"h":121942,"l":121860,"c":121860,"v":366500,"usd":3.00678925}
{"ts":1759873800000,"o":121860,"h":121853.5,"l":121811,"c":121843.9,"v":180500,"usd":1.48141538}
{"ts":1759873860000,"o":121843.9,"h":121844,"l":121843.9,"c":121844,"v":2500,"usd":0.020518}
{"ts":1759873920000,"o":121844,"h":121887.2,"l":121844,"c":121858.5,"v":151500,"usd":1.24311966}
{"ts":1759873980000,"o":121858.5,"h":121858.5,"l":121858.4,"c":121858.5,"v":9200,"usd":0.07549704}
{"ts":1759874040000,"o":121858.5,"h":121861,"l":121858.5,"c":121861,"v":244700,"usd":2.0080566}
{"ts":1759874100000,"o":121861,"h":121878.4,"l":121860.9,"c":121878.4,"v":35000,"usd":0.28720728}
{"ts":1759874160000,"o":121878.4,"h":121878.4,"l":121874,"c":121874,"v":28600,"usd":0.23466251}
{"ts":1759874220000,"o":121874,"h":121878.2,"l":121860,"c":121878.1,"v":58000,"usd":0.47593245}
{"ts":1759874280000,"o":121878.1,"h":121884,"l":121878.1,"c":121883.9,"v":32200,"usd":0.26419246}
{"ts":1759874340000,"o":121883.9,"h":121975.7,"l":121883.9,"c":121975.7,"v":60700,"usd":0.49788432}
{"ts":1759874400000,"o":121975.7,"h":122053,"l":121976,"c":122040.9,"v":203100,"usd":1.66435964}
{"ts":1759874460000,"o":122040.9,"h":122055,"l":122020,"c":122020,"v":84400,"usd":0.69159653}
{"ts":1759874520000,"o":122020,"h":122020,"l":121948.2,"c":121999,"v":186600,"usd":1.52979597}
{"ts":1759874580000,"o":121999,"h":122005,"l":121951.1,"c":122005,"v":108200,"usd":0.88693565}
{"ts":1759874640000,"o":122005,"h":122015.9,"l":121965,"c":121972,"v":116300,"usd":0.95338545}
{"ts":1759874700000,"o":121972,"h":121971,"l":121940,"c":121940,"v":98500,"usd":0.80766628}
{"ts":1759874760000,"o":121940,"h":121981,"l":121942,"c":121981,"v":53500,"usd":0.43864533}
{"ts":1759874820000,"o":121981,"h":121981.9,"l":121942.1,"c":121968.5,"v":207000,"usd":1.69707409}
{"ts":1759874880000,"o":121968.5,"h":121971,"l":121946,"c":121968,"v":201300,"usd":1.65055142}
{"ts":1759874940000,"o":121968,"h":121969,"l":121939,"c":121939,"v":80600,"usd":0.66091539}
{"ts":1759875000000,"o":121939,"h":121939,"l":121860,"c":121860,"v":128200,"usd":1.05179451}
{"ts":1759875060000,"o":121860,"h":121876.1,"l":121827.7,"c":121876.1,"v":558000,"usd":4.57948558}
{"ts":1759875120000,"o":121876.1,"h":121932,"l":121877,"c":121930.2,"v":70800,"usd":0.58079406}
{"ts":1759875180000,"o":121930.2,"h":122030.6,"l":121934,"c":122025.9,"v":85700,"usd":0.70245334}
{"ts":1759875240000,"o":122025.9,"h":122059.6,"l":122027,"c":122028,"v":178400,"usd":1.46170355}
{"ts":1759875300000,"o":122028,"h":122083.8,"l":122027,"c":122058,"v":75000,"usd":0.61445928}
{"ts":1759875360000,"o":122058,"h":122061.1,"l":122029,"c":122061,"v":79200,"usd":0.64894773}
{"ts":1759875420000,"o":122061,"h":122064,"l":122044,"c":122064,"v":53800,"usd":0.44076491}
{"ts":1759875480000,"o":122064,"h":122098.9,"l":122064,"c":122098.9,"v":43300,"usd":0.35469308}
{"ts":1759875540000,"o":122098.9,"h":122195.8,"l":122098.9,"c":122195.8,"v":630800,"usd":5.16454306}
{"ts":1759875600000,"o":122195.8,"h":122204.4,"l":122129,"c":122129.1,"v":136200,"usd":1.11480195}
{"ts":1759875660000,"o":122129.1,"h":122129,"l":122069.5,"c":122073,"v":180200,"usd":1.47575982}
{"ts":1759875720000,"o":122073,"h":122115.9,"l":122085,"c":122115.9,"v":31000,"usd":0.25388149}
{"ts":1759875780000,"o":122115.9,"h":122154.5,"l":122116,"c":122135.2,"v":52400,"usd":0.42902964}
{"ts":1759875840000,"o":122135.2,"h":122136,"l":122080.9,"c":122081,"v":338800,"usd":2.77497125}
{"ts":1759875900000,"o":122081,"h":122090,"l":122017.7,"c":122017.7,"v":49700,"usd":0.40715768}
{"ts":1759875960000,"o":122017.7,"h":122037.7,"l":121977.2,"c":122028,"v":611200,"usd":5.00924058}
{"ts":1759876020000,"o":122028,"h":122058.9,"l":122038,"c":122040,"v":41700,"usd":0.34165513}
{"ts":1759876080000,"o":122040,"h":122045,"l":121931.9,"c":121931.9,"v":80500,"usd":0.65978262}
{"ts":1759876140000,"o":121931.9,"h":121959,"l":121902.4,"c":121959,"v":191300,"usd":1.56908387}
{"ts":1759876200000,"o":121959,"h":121959,"l":121930,"c":121959,"v":97200,"usd":0.79713146}
{"ts":1759876260000,"o":121959,"h":122013.5,"l":121959,"c":121988,"v":68000,"usd":0.55744716}
{"ts":1759876320000,"o":121988,"h":122040,"l":121988,"c":122029,"v":213900,"usd":1.75304455}
{"ts":1759876380000,"o":122029,"h":122070,"l":122032,"c":122070,"v":22600,"usd":0.18516628}
{"ts":1759876440000,"o":122070,"h":122073.9,"l":122058.1,"c":122063,"v":54000,"usd":0.44237307}
{"ts":1759876500000,"o":122063,"h":122099.1,"l":122058,"c":122066.7,"v":115500,"usd":0.9461039}
{"ts":1759876560000,"o":122066.7,"h":122067,"l":122040,"c":122058,"v":58000,"usd":0.47519433}
{"ts":1759876620000,"o":122058,"h":122058,"l":122030.1,"c":122030.1,"v":48900,"usd":0.40066365}
{"ts":1759876680000,"o":122030.1,"h":122030,"l":121982.9,"c":121987,"v":27600,"usd":0.22621657}
{"ts":1759876740000,"o":121987,"h":121986.9,"l":121980.8,"c":121985,"v":29300,"usd":0.24019485}
{"ts":1759876800000,"o":121985,"h":121986,"l":121890.1,"c":121890.1,"v":264900,"usd":2.17249823}
{"ts":1759876860000,"o":121890.1,"h":121902.8,"l":121874.7,"c":121874.7,"v":76100,"usd":0.62432396}
{"ts":1759876920000,"o":121874.7,"h":121900,"l":121824.6,"c":121882.9,"v":766200,"usd":6.28797361}
{"ts":1759876980000,"o":121882.9,"h":121960,"l":121882.9,"c":121960,"v":100700,"usd":0.82597748}
{"ts":1759877040000,"o":121960,"h":121971.7,"l":121956,"c":121956,"v":28500,"usd":0.2336777}
{"ts":1759877100000,"o":121956,"h":121971.8,"l":121943,"c":121971.8,"v":55600,"usd":0.45591827}
{"ts":1759877160000,"o":121971.8,"h":121977.7,"l":121959,"c":121976,"v":53100,"usd":0.43535078}
{"ts":1759877220000,"o":121976,"h":121976,"l":121972,"c":121972,"v":18000,"usd":0.14757215}
{"ts":1759877280000,"o":121972,"h":121985,"l":121969.8,"c":121985,"v":43900,"usd":0.35991363}
{"ts":1759877340000,"o":121985,"h":121987,"l":121969.8,"c":121978,"v":77900,"usd":0.63861012}
{"ts":1759877400000,"o":121978,"h":121986,"l":121969.8,"c":121974.1,"v":16100,"usd":0.13199673}
{"ts":1759877460000,"o":121974.1,"h":121987,"l":121974,"c":121987,"v":15100,"usd":0.12379105}
{"ts":1759877520000,"o":121987,"h":121999.9,"l":121987,"c":121999.9,"v":18500,"usd":0.15164827}
{"ts":1759877580000,"o":121999.9,"h":122037.9,"l":121999.9,"c":122018,"v":606800,"usd":4.97266451}
{"ts":1759877640000,"o":122018,"h":122018,"l":121962.8,"c":121962.9,"v":140600,"usd":1.15236103}
{"ts":1759877700000,"o":121962.9,"h":121970,"l":121962.8,"c":121970,"v":47700,"usd":0.39109537}
{"ts":1759877760000,"o":121970,"h":122012.5,"l":121978,"c":122012.5,"v":173900,"usd":1.42558459}
{"ts":1759877820000,"o":122012.5,"h":122030,"l":122013,"c":122030,"v":37300,"usd":0.30568014}
{"ts":1759877880000,"o":122030,"h":122035,"l":122019,"c":122019,"v":61900,"usd":0.50724964}
{"ts":1759877940000,"o":122019,"h":122029,"l":121990,"c":122029,"v":63300,"usd":0.51883222}
{"ts":1759878000000,"o":122029,"h":122045,"l":122030,"c":122045,"v":30700,"usd":0.25155778}
{"ts":1759878060000,"o":122045,"h":122059.9,"l":122032,"c":122032,"v":130600,"usd":1.07011405}
{"ts":1759878120000,"o":122032,"h":122032,"l":121974,"c":121991.2,"v":103400,"usd":0.84754549}
{"ts":1759878180000,"o":121991.2,"h":122019.5,"l":121909.9,"c":121909.9,"v":263900,"usd":2.16370751}
{"ts":1759878240000,"o":121909.9,"h":121940.6,"l":121910,"c":121917.9,"v":157200,"usd":1.28931196}
{"ts":1759878300000,"o":121917.9,"h":121940,"l":121900,"c":121900,"v":47600,"usd":0.3904366}
{"ts":1759878360000,"o":121900,"h":122013.8,"l":121901,"c":121969,"v":103200,"usd":0.84623709}
{"ts":1759878420000,"o":121969,"h":121973,"l":121924.1,"c":121925,"v":40900,"usd":0.33539147}
{"ts":1759878480000,"o":121925,"h":121939,"l":121922,"c":121934,"v":40900,"usd":0.33543492}
{"ts":1759878540000,"o":121934,"h":121934,"l":121890.2,"c":121906.5,"v":59600,"usd":0.48885035}
{"ts":1759878600000,"o":121906.5,"h":121906.6,"l":121842.2,"c":121868.9,"v":526800,"usd":4.32316735}
{"ts":1759878660000,"o":121868.9,"h":121868.8,"l":121831,"c":121831,"v":69300,"usd":0.56875738}
{"ts":1759878720000,"o":121831,"h":121859.8,"l":121810,"c":121857,"v":102800,"usd":0.84380421}
{"ts":1759878780000,"o":121857,"h":121857,"l":121836.1,"c":121839,"v":22100,"usd":0.18137144}
{"ts":1759878840000,"o":121839,"h":121840,"l":121790.1,"c":121824,"v":158300,"usd":1.29959867}
{"ts":1759878900000,"o":121824,"h":121841,"l":121822,"c":121840,"v":72200,"usd":0.59260657}
{"ts":1759878960000,"o":121840,"h":121840,"l":121814,"c":121840,"v":54000,"usd":0.44324741}
{"ts":1759879020000,"o":121840,"h":121887.3,"l":121840,"c":121883.9,"v":108400,"usd":0.88949387}
{"ts":1759879080000,"o":121883.9,"h":121880,"l":121821,"c":121844,"v":105800,"usd":0.86828447}
{"ts":1759879140000,"o":121844,"h":121844,"l":121809.2,"c":121809.2,"v":121800,"usd":0.99970979}
{"ts":1759879200000,"o":121809.2,"h":121801,"l":121701.8,"c":121736.8,"v":326800,"usd":2.68466143}
{"ts":1759879260000,"o":121736.8,"h":121737,"l":121719,"c":121735.2,"v":35500,"usd":0.29162516}
{"ts":1759879320000,"o":121735.2,"h":121803.1,"l":121719,"c":121739.3,"v":276500,"usd":2.27098898}
{"ts":1759879380000,"o":121739.3,"h":121736.6,"l":121703.6,"c":121736.6,"v":132200,"usd":1.08616533}
{"ts":1759879440000,"o":121736.6,"h":121752.9,"l":121651,"c":121670.9,"v":221100,"usd":1.8167264}
{"ts":1759879500000,"o":121670.9,"h":121725.3,"l":121658,"c":121658,"v":406300,"usd":3.33886936}
{"ts":1759879560000,"o":121658,"h":121661.5,"l":121600.5,"c":121650.7,"v":811900,"usd":6.67577972}
{"ts":1759879620000,"o":121650.7,"h":121692.9,"l":121650.8,"c":121683.9,"v":202000,"usd":1.66017516}
{"ts":1759879680000,"o":121683.9,"h":121683.9,"l":121640,"c":121683.9,"v":85400,"usd":0.70193659}
{"ts":1759879740000,"o":121683.9,"h":121697,"l":121670.2,"c":121670.2,"v":73300,"usd":0.60235972}
{"ts":1759879800000,"o":121670.2,"h":121689,"l":121660,"c":121689,"v":143500,"usd":1.17940946}
{"ts":1759879860000,"o":121689,"h":121688.9,"l":121659,"c":121659,"v":112600,"usd":0.92544117}
{"ts":1759879920000,"o":121659,"h":121659.1,"l":121560.2,"c":121610.9,"v":373800,"usd":3.07402056}
{"ts":1759879980000,"o":121610.9,"h":121643.1,"l":121580,"c":121632.2,"v":217700,"usd":1.79017277}
{"ts":1759880040000,"o":121632.2,"h":121673.1,"l":121612,"c":121613,"v":245900,"usd":2.02162052}
{"ts":1759880100000,"o":121613,"h":121612,"l":121554.1,"c":121565,"v":199100,"usd":1.63747936}
{"ts":1759880160000,"o":121565,"h":121565,"l":121490.1,"c":121523.9,"v":314400,"usd":2.58720181}
{"ts":1759880220000,"o":121523.9,"h":121568,"l":121524,"c":121568,"v":177100,"usd":1.45694566}
{"ts":1759880280000,"o":121568,"h":121598,"l":121537.3,"c":121593,"v":353500,"usd":2.90778861}
{"ts":1759880340000,"o":121593,"h":121678,"l":121594,"c":121640.1,"v":184900,"usd":1.52020824}
{"ts":1759880400000,"o":121640.1,"h":121640.1,"l":121537.2,"c":121571.9,"v":179000,"usd":1.47198678}
{"ts":1759880460000,"o":121571.9,"h":121618,"l":121540,"c":121544.1,"v":409600,"usd":3.36943314}
{"ts":1759880520000,"o":121544.1,"h":121547,"l":121520.7,"c":121543,"v":97400,"usd":0.80137883}
{"ts":1759880580000,"o":121543,"h":121544,"l":121413,"c":121434,"v":431200,"usd":3.5495694}
{"ts":1759880640000,"o":121434,"h":121489.9,"l":121437,"c":121480.2,"v":110200,"usd":0.90723218}
{"ts":1759880700000,"o":121480.2,"h":121496,"l":121480,"c":121496,"v":79400,"usd":0.65354181}
{"ts":1759880760000,"o":121496,"h":121535.9,"l":121495,"c":121519.1,"v":129300,"usd":1.06411469}
{"ts":1759880820000,"o":121519.1,"h":121555.6,"l":121519.1,"c":121527,"v":175900,"usd":1.44736471}
{"ts":1759880880000,"o":121527,"h":121558,"l":121500,"c":121542,"v":223800,"usd":1.84137974}
{"ts":1759880940000,"o":121542,"h":121542,"l":121493,"c":121493,"v":101100,"usd":0.8319892}
{"ts":1759881000000,"o":121493,"h":121493.1,"l":121400,"c":121400,"v":115700,"usd":0.95280216}
{"ts":1759881060000,"o":121400,"h":121470,"l":121313,"c":121436,"v":1048500,"usd":8.6400636}
{"ts":1759881120000,"o":121436,"h":121523.9,"l":121432,"c":121440,"v":654700,"usd":5.38896816}
{"ts":1759881180000,"o":121440,"h":121500,"l":121412.3,"c":121500,"v":99700,"usd":0.82090016}
{"ts":1759881240000,"o":121500,"h":121549.1,"l":121500,"c":121528.2,"v":396800,"usd":3.26521342}
{"ts":1759881300000,"o":121528.2,"h":121528.4,"l":121509,"c":121512,"v":26500,"usd":0.21806571}
{"ts":1759881360000,"o":121512,"h":121533,"l":121498,"c":121533,"v":114500,"usd":0.94230364}
{"ts":1759881420000,"o":121533,"h":121532.9,"l":121442.2,"c":121446.6,"v":166500,"usd":1.37040193}
{"ts":1759881480000,"o":121446.6,"h":121446.6,"l":121380,"c":121389,"v":220300,"usd":1.81480172}
{"ts":1759881540000,"o":121389,"h":121421,"l":121390,"c":121405.1,"v":162400,"usd":1.33756277}
{"ts":1759881600000,"o":121405.1,"h":121405,"l":121368,"c":121368,"v":86600,"usd":0.71340503}
{"ts":1759881660000,"o":121368,"h":121459.9,"l":121368.1,"c":121459.9,"v":353200,"usd":2.90925949}
{"ts":1759881720000,"o":121459.9,"h":121493.2,"l":121450,"c":121453,"v":240000,"usd":1.9759398}
{"ts":1759881780000,"o":121453,"h":121500,"l":121453,"c":121500,"v":61500,"usd":0.50627263}
{"ts":1759881840000,"o":121500,"h":121573.2,"l":121480,"c":121573,"v":192200,"usd":1.58171988}
{"ts":1759881900000,"o":121573,"h":121647.6,"l":121573.1,"c":121624.7,"v":138100,"usd":1.13551187}
{"ts":1759881960000,"o":121624.7,"h":121628,"l":121572.5,"c":121572.5,"v":53800,"usd":0.4424074}
{"ts":1759882020000,"o":121572.5,"h":121597.3,"l":121516.3,"c":121551,"v":335500,"usd":2.75999387}
{"ts":1759882080000,"o":121551,"h":121551,"l":121490,"c":121490,"v":88900,"usd":0.73152481}
{"ts":1759882140000,"o":121490,"h":121521,"l":121489,"c":121491,"v":61600,"usd":0.50696817}
{"ts":1759882200000,"o":121491,"h":121520,"l":121486,"c":121520,"v":78100,"usd":0.64277332}
{"ts":1759882260000,"o":121520,"h":121552,"l":121517,"c":121548,"v":149900,"usd":1.23342515}
{"ts":1759882320000,"o":121548,"h":121554,"l":121488.7,"c":121543,"v":286100,"usd":2.35422723}
{"ts":1759882380000,"o":121543,"h":121568,"l":121543,"c":121568,"v":21900,"usd":0.18017386}
{"ts":1759882440000,"o":121568,"h":121599.9,"l":121568,"c":121571,"v":102500,"usd":0.84299462}
{"ts":1759882500000,"o":121571,"h":121589,"l":121571,"c":121586.4,"v":47200,"usd":0.38819806}
{"ts":1759882560000,"o":121586.4,"h":121682.1,"l":121589,"c":121682.1,"v":126300,"usd":1.03826001}
{"ts":1759882620000,"o":121682.1,"h":121724.5,"l":121692.1,"c":121717.9,"v":132200,"usd":1.08612632}
{"ts":1759882680000,"o":121717.9,"h":121765,"l":121718,"c":121745.1,"v":194100,"usd":1.59428409}
{"ts":1759882740000,"o":121745.1,"h":121817,"l":121746,"c":121804.1,"v":79700,"usd":0.65437144}
{"ts":1759882800000,"o":121804.1,"h":121804.5,"l":121764,"c":121804.5,"v":83200,"usd":0.68318811}
{"ts":1759882860000,"o":121804.5,"h":121829.7,"l":121780,"c":121788.9,"v":209000,"usd":1.7159279}
{"ts":1759882920000,"o":121788.9,"h":121788.9,"l":121778,"c":121778,"v":256300,"usd":2.10449867}
{"ts":1759882980000,"o":121778,"h":121780,"l":121740,"c":121756,"v":65400,"usd":0.53709247}
{"ts":1759883040000,"o":121756,"h":121795,"l":121760,"c":121785,"v":47100,"usd":0.38676159}
{"ts":1759883100000,"o":121785,"h":121784,"l":121750,"c":121769,"v":46500,"usd":0.38189678}
{"ts":1759883160000,"o":121769,"h":121769,"l":121740,"c":121746,"v":39400,"usd":0.32361486}
{"ts":1759883220000,"o":121746,"h":121783,"l":121748,"c":121748,"v":146800,"usd":1.2055587}
{"ts":1759883280000,"o":121748,"h":121745,"l":121703.6,"c":121710,"v":1589600,"usd":13.05938002}
{"ts":1759883340000,"o":121710,"h":121710,"l":121668.9,"c":121668.9,"v":167400,"usd":1.37547977}
{"ts":1759883400000,"o":121668.9,"h":121695.1,"l":121618.4,"c":121634,"v":199100,"usd":1.63644585}
{"ts":1759883460000,"o":121634,"h":121641,"l":121609.8,"c":121609.8,"v":119200,"usd":0.97999712}
{"ts":1759883520000,"o":121609.8,"h":121602.3,"l":121533.8,"c":121544.1,"v":84000,"usd":0.69097089}
{"ts":1759883580000,"o":121544.1,"h":121544,"l":121476.9,"c":121476.9,"v":171000,"usd":1.40736085}
{"ts":1759883640000,"o":121476.9,"h":121473,"l":121333,"c":121416,"v":305000,"usd":2.51250521}
{"ts":1759883700000,"o":121416,"h":121415,"l":121388,"c":121388,"v":148900,"usd":1.22654175}
{"ts":1759883760000,"o":121388,"h":121407.1,"l":121310.1,"c":121357.1,"v":105800,"usd":0.87186472}
{"ts":1759883820000,"o":121357.1,"h":121480,"l":121338,"c":121470,"v":450400,"usd":3.71003611}
{"ts":1759883880000,"o":121470,"h":121571.9,"l":121475,"c":121569,"v":221100,"usd":1.81984629}
{"ts":1759883940000,"o":121569,"h":121689.9,"l":121559.3,"c":121649,"v":362300,"usd":2.97827539}
{"ts":1759884000000,"o":121649,"h":121700,"l":121644.9,"c":121700,"v":148300,"usd":1.21896179}
{"ts":1759884060000,"o":121700,"h":121795.1,"l":121700,"c":121779.9,"v":43300,"usd":0.35564142}
{"ts":1759884120000,"o":121779.9,"h":121861.9,"l":121784,"c":121861.1,"v":208000,"usd":1.70721661}
{"ts":1759884180000,"o":121861.1,"h":121955,"l":121820.8,"c":121955,"v":1129200,"usd":9.26036561}
{"ts":1759884240000,"o":121955,"h":121992.5,"l":121909.3,"c":121937.1,"v":244900,"usd":2.00808137}
{"ts":1759884300000,"o":121937.1,"h":121938.3,"l":121922.5,"c":121927,"v":17700,"usd":0.14516862}
{"ts":1759884360000,"o":121927,"h":121930,"l":121830.1,"c":121894.2,"v":391100,"usd":3.20856431}
{"ts":1759884420000,"o":121894.2,"h":122017.5,"l":121892,"c":121983.7,"v":1465000,"usd":12.0115551}
{"ts":1759884480000,"o":121983.7,"h":121987,"l":121922,"c":121941.2,"v":174900,"usd":1.43413328}
{"ts":1759884540000,"o":121941.2,"h":122016.2,"l":121904.6,"c":121960,"v":112500,"usd":0.9223717}
{"ts":1759884600000,"o":121960,"h":122040,"l":121928.5,"c":122038,"v":93800,"usd":0.76887871}
{"ts":1759884660000,"o":122038,"h":122080,"l":122030.1,"c":122060.8,"v":83900,"usd":0.68742417}
{"ts":1759884720000,"o":122060.8,"h":122124.1,"l":122063,"c":122085.6,"v":634500,"usd":5.19580402}
{"ts":1759884780000,"o":122085.6,"h":122110,"l":122052.3,"c":122052.4,"v":288500,"usd":2.36295455}
{"ts":1759884840000,"o":122052.4,"h":122109,"l":122027.7,"c":122074,"v":748200,"usd":6.12924173}
{"ts":1759884900000,"o":122074,"h":122136.9,"l":122030,"c":122031.9,"v":933900,"usd":7.64886092}
{"ts":1759884960000,"o":122031.9,"h":122039,"l":121960.1,"c":121990.1,"v":520600,"usd":4.26754748}
{"ts":1759885020000,"o":121990.1,"h":121990,"l":121939.4,"c":121971,"v":185900,"usd":1.52428142}
{"ts":1759885080000,"o":121971,"h":122006,"l":121971,"c":122006,"v":88100,"usd":0.72220717}
{"ts":1759885140000,"o":122006,"h":122010.2,"l":121940,"c":121961.6,"v":138200,"usd":1.13291354}
{"ts":1759885200000,"o":121961.6,"h":121961,"l":121936.1,"c":121954.9,"v":64300,"usd":0.52727012}
{"ts":1759885260000,"o":121954.9,"h":122000,"l":121902.8,"c":121924,"v":410300,"usd":3.36440827}
{"ts":1759885320000,"o":121924,"h":121948.2,"l":121872.2,"c":121872.2,"v":308800,"usd":2.53278906}
{"ts":1759885380000,"o":121872.2,"h":121909,"l":121841,"c":121841,"v":136700,"usd":1.12159348}
{"ts":1759885440000,"o":121841,"h":121954,"l":121841.1,"c":121901,"v":237000,"usd":1.94389688}
{"ts":1759885500000,"o":121901,"h":122038.3,"l":121901.9,"c":121985.6,"v":396600,"usd":3.25152915}
{"ts":1759885560000,"o":121985.6,"h":122069.3,"l":121946.8,"c":121946.8,"v":156100,"usd":1.2794963}
{"ts":1759885620000,"o":121946.8,"h":121933.5,"l":121873.6,"c":121891.6,"v":43400,"usd":0.35601547}
{"ts":1759885680000,"o":121891.6,"h":122011,"l":121891.6,"c":121986.3,"v":353900,"usd":2.90174056}
{"ts":1759885740000,"o":121986.3,"h":122030.8,"l":121947.9,"c":122030.8,"v":124500,"usd":1.02051463}
{"ts":1759885800000,"o":122030.8,"h":122034.9,"l":121969.3,"c":122013,"v":75700,"usd":0.62041696}
{"ts":1759885860000,"o":122013,"h":122013,"l":121940.1,"c":121947,"v":73700,"usd":0.60427616}
{"ts":1759885920000,"o":121947,"h":121940,"l":121910.9,"c":121917.8,"v":180100,"usd":1.47717357}
{"ts":1759885980000,"o":121917.8,"h":121917.8,"l":121857,"c":121857,"v":45500,"usd":0.37330016}
{"ts":1759886040000,"o":121857,"h":121856,"l":121705.5,"c":121750.9,"v":260200,"usd":2.1369593}
{"ts":1759886100000,"o":121750.9,"h":121803,"l":121747,"c":121749,"v":93300,"usd":0.76617874}
{"ts":1759886160000,"o":121749,"h":121749,"l":121706.9,"c":121721,"v":36500,"usd":0.29982111}
{"ts":1759886220000,"o":121721,"h":121719.9,"l":121613.6,"c":121719.9,"v":509100,"usd":4.18498876}
{"ts":1759886280000,"o":121719.9,"h":121830,"l":121669,"c":121830,"v":200900,"usd":1.65025272}
{"ts":1759886340000,"o":121830,"h":121919.9,"l":121830,"c":121919,"v":199300,"usd":1.63511668}
{"ts":1759886400000,"o":121919,"h":122081.2,"l":121911.9,"c":122079,"v":385300,"usd":3.15824247}
{"ts":1759886460000,"o":122079,"h":122085.9,"l":122008.8,"c":122063,"v":170200,"usd":1.39436004}
{"ts":1759886520000,"o":122063,"h":122064,"l":121999,"c":122029.9,"v":226300,"usd":1.85424872}
{"ts":1759886580000,"o":122029.9,"h":122036,"l":121962.6,"c":121994,"v":124800,"usd":1.02297599}
{"ts":1759886640000,"o":121994,"h":122025.8,"l":121998,"c":122025.8,"v":49500,"usd":0.40568645}
{"ts":1759886700000,"o":122025.8,"h":122040,"l":122008,"c":122034.4,"v":47800,"usd":0.39172336}
{"ts":1759886760000,"o":122034.4,"h":122051,"l":122035.9,"c":122049,"v":110800,"usd":0.9078268}
{"ts":1759886820000,"o":122049,"h":122049,"l":121982.5,"c":122010.5,"v":98500,"usd":0.80720251}
{"ts":1759886880000,"o":122010.5,"h":122015,"l":121988.1,"c":121992,"v":39000,"usd":0.31965665}
{"ts":1759886940000,"o":121992,"h":122009.5,"l":121953.9,"c":121953.9,"v":62600,"usd":0.51324074}
{"ts":1759887000000,"o":121953.9,"h":121953.9,"l":121848.8,"c":121873.7,"v":152000,"usd":1.24702687}
{"ts":1759887060000,"o":121873.7,"h":121873.9,"l":121820.3,"c":121873.9,"v":89100,"usd":0.73122229}
{"ts":1759887120000,"o":121873.9,"h":121908.1,"l":121850.4,"c":121891.9,"v":91500,"usd":0.75074487}
{"ts":1759887180000,"o":121891.9,"h":121951.8,"l":121891,"c":121951.8,"v":22500,"usd":0.18455333}
{"ts":1759887240000,"o":121951.8,"h":122000,"l":121950.6,"c":122000,"v":193900,"usd":1.58968185}
{"ts":1759887300000,"o":122000,"h":122000.2,"l":121966,"c":121966,"v":107000,"usd":0.87710688}
{"ts":1759887360000,"o":121966,"h":121982,"l":121900,"c":121913.6,"v":59900,"usd":0.49123637}
{"ts":1759887420000,"o":121913.6,"h":121917.9,"l":121860,"c":121860,"v":73700,"usd":0.60461569}
{"ts":1759887480000,"o":121860,"h":121869,"l":121830,"c":121869,"v":57000,"usd":0.4677813}
{"ts":1759887540000,"o":121869,"h":121920.9,"l":121872,"c":121920.9,"v":55600,"usd":0.45612811}
{"ts":1759887600000,"o":121920.9,"h":121924.9,"l":121872.1,"c":121872.1,"v":122800,"usd":1.00736149}
{"ts":1759887660000,"o":121872.1,"h":121879.9,"l":121824.9,"c":121824.9,"v":44400,"usd":0.36434826}
{"ts":1759887720000,"o":121824.9,"h":121820,"l":121800.1,"c":121818.7,"v":68100,"usd":0.55910286}
{"ts":1759887780000,"o":121818.7,"h":121880,"l":121780.8,"c":121862,"v":95900,"usd":0.7870825}
{"ts":1759887840000,"o":121862,"h":121860.9,"l":121807.1,"c":121860.9,"v":33400,"usd":0.27412871}
{"ts":1759887900000,"o":121860.9,"h":121859,"l":121835,"c":121835,"v":27700,"usd":0.22733024}
{"ts":1759887960000,"o":121835,"h":121859.9,"l":121811.4,"c":121835,"v":59900,"usd":0.49164775}
{"ts":1759888020000,"o":121835,"h":121869.9,"l":121837,"c":121869.9,"v":40600,"usd":0.33316748}
{"ts":1759888080000,"o":121869.9,"h":121900,"l":121845,"c":121845.1,"v":86100,"usd":0.70644333}
{"ts":1759888140000,"o":121845.1,"h":121919.9,"l":121812.6,"c":121919.9,"v":86300,"usd":0.70808345}
{"ts":1759888200000,"o":121919.9,"h":121959.9,"l":121920,"c":121951.3,"v":28400,"usd":0.23290472}
{"ts":1759888260000,"o":121951.3,"h":121994,"l":121929.5,"c":121945.9,"v":214200,"usd":1.75643415}
{"ts":1759888320000,"o":121945.9,"h":121974,"l":121946,"c":121974,"v":74400,"usd":0.61003152}
{"ts":1759888380000,"o":121974,"h":121976,"l":121974.9,"c":121976,"v":10700,"usd":0.08772273}
{"ts":1759888440000,"o":121976,"h":121994,"l":121976,"c":121994,"v":48600,"usd":0.3983872}
{"ts":1759888500000,"o":121994,"h":121994,"l":121976.1,"c":121980,"v":282400,"usd":2.31499764}
{"ts":1759888560000,"o":121980,"h":122011.9,"l":121981.9,"c":122011.9,"v":49400,"usd":0.40493149}
{"ts":1759888620000,"o":122011.9,"h":122011.9,"l":121994,"c":121994,"v":116200,"usd":0.9524564}
{"ts":1759888680000,"o":121994,"h":122010.9,"l":121981,"c":121997.1,"v":78400,"usd":0.64269584}
{"ts":1759888740000,"o":121997.1,"h":121997.1,"l":121997,"c":121997,"v":27600,"usd":0.22623444}
{"ts":1759888800000,"o":121997,"h":121998,"l":121997.1,"c":121998,"v":1500,"usd":0.01229535}
{"ts":1759888860000,"o":121998,"h":122018.4,"l":121920,"c":121920,"v":166200,"usd":1.36261102}
{"ts":1759888920000,"o":121920,"h":121930,"l":121901.8,"c":121930,"v":313000,"usd":2.56738066}
{"ts":1759888980000,"o":121930,"h":121930,"l":121862.5,"c":121863.9,"v":261300,"usd":2.14348225}
{"ts":1759889040000,"o":121863.9,"h":121980,"l":121860.1,"c":121980,"v":156200,"usd":1.28150119}
{"ts":1759889100000,"o":121980,"h":121991.1,"l":121976,"c":121977.9,"v":11100,"usd":0.09099543}
{"ts":1759889160000,"o":121977.9,"h":121976,"l":121886.2,"c":121886.3,"v":33800,"usd":0.27720863}
{"ts":1759889220000,"o":121886.3,"h":121919.9,"l":121865.1,"c":121905.9,"v":53500,"usd":0.43892038}
{"ts":1759889280000,"o":121905.9,"h":121991,"l":121906,"c":121980,"v":38000,"usd":0.31159845}
{"ts":1759889340000,"o":121980,"h":121978,"l":121880.1,"c":121901.8,"v":137200,"usd":1.12515768}
{"ts":1759889400000,"o":121901.8,"h":121925.1,"l":121901,"c":121909.6,"v":115500,"usd":0.94743181}
{"ts":1759889460000,"o":121909.6,"h":121959.1,"l":121914,"c":121936.3,"v":291600,"usd":2.39139211}
{"ts":1759889520000,"o":121936.3,"h":121939,"l":121890.1,"c":121939,"v":461400,"usd":3.78480337}
{"ts":1759889580000,"o":121939,"h":121965,"l":121939,"c":121965,"v":127000,"usd":1.04142923}
{"ts":1759889640000,"o":121965,"h":122020,"l":121965,"c":122020,"v":169200,"usd":1.3868782}
{"ts":1759889700000,"o":122020,"h":122019.9,"l":121965,"c":121982,"v":213000,"usd":1.74591802}
{"ts":1759889760000,"o":121982,"h":122069.5,"l":121982,"c":122060,"v":307100,"usd":2.51653979}
{"ts":1759889820000,"o":122060,"h":122183.3,"l":122060,"c":122183.3,"v":117400,"usd":0.9613466}
{"ts":1759889880000,"o":122183.3,"h":122194.4,"l":122175,"c":122175,"v":200500,"usd":1.64097355}
{"ts":1759889940000,"o":122175,"h":122196.4,"l":122100.3,"c":122102,"v":318400,"usd":2.60654567}
{"ts":1759890000000,"o":122102,"h":122102,"l":122042,"c":122046,"v":293400,"usd":2.40353187}
{"ts":1759890060000,"o":122046,"h":122146.5,"l":122054,"c":122146.5,"v":136500,"usd":1.11786845}
{"ts":1759890120000,"o":122146.5,"h":122199.9,"l":122144.1,"c":122199.9,"v":295600,"usd":2.41976155}
{"ts":1759890180000,"o":122199.9,"h":122211.9,"l":122181.3,"c":122186,"v":130400,"usd":1.06706949}
{"ts":1759890240000,"o":122186,"h":122236.1,"l":122191.6,"c":122236,"v":231900,"usd":1.89755866}
{"ts":1759890300000,"o":122236,"h":122291.1,"l":122236.1,"c":122240,"v":790900,"usd":6.46847081}
{"ts":1759890360000,"o":122240,"h":122279.2,"l":122242,"c":122274,"v":44100,"usd":0.3607346}
{"ts":1759890420000,"o":122274,"h":122274,"l":122244,"c":122244,"v":67700,"usd":0.55375624}
{"ts":1759890480000,"o":122244,"h":122244,"l":122229.1,"c":122241,"v":247700,"usd":2.02645023}
{"ts":1759890540000,"o":122241,"h":122259.9,"l":122239,"c":122239,"v":319900,"usd":2.616793}
{"ts":1759890600000,"o":122239,"h":122237,"l":122227,"c":122227.1,"v":268000,"usd":2.1925325}
{"ts":1759890660000,"o":122227.1,"h":122227.1,"l":122191,"c":122191,"v":89800,"usd":0.73477553}
{"ts":1759890720000,"o":122191,"h":122200,"l":122162.5,"c":122200,"v":242000,"usd":1.98079519}
{"ts":1759890780000,"o":122200,"h":122218.3,"l":122168.4,"c":122168.4,"v":226400,"usd":1.85293257}
{"ts":1759890840000,"o":122168.4,"h":122162.1,"l":122121.7,"c":122141.8,"v":84500,"usd":0.69187484}
{"ts":1759890900000,"o":122141.8,"h":122176,"l":122123,"c":122123,"v":128100,"usd":1.04861024}
{"ts":1759890960000,"o":122123,"h":122122,"l":122080.1,"c":122119,"v":432100,"usd":3.53905604}
{"ts":1759891020000,"o":122119,"h":122118,"l":122070,"c":122070,"v":37100,"usd":0.30385128}
{"ts":1759891080000,"o":122070,"h":122070,"l":122020.1,"c":122052,"v":403000,"usd":3.3022904}
{"ts":1759891140000,"o":122052,"h":122059.9,"l":121940.6,"c":121973,"v":571600,"usd":4.68512875}
{"ts":1759891200000,"o":121973,"h":121973,"l":121924.5,"c":121924.5,"v":110700,"usd":0.907862}
{"ts":1759891260000,"o":121924.5,"h":121939.3,"l":121907.5,"c":121939.3,"v":159600,"usd":1.3091216}
{"ts":1759891320000,"o":121939.3,"h":121947,"l":121912,"c":121947,"v":180100,"usd":1.47705105}
{"ts":1759891380000,"o":121947,"h":121993.6,"l":121947,"c":121983.2,"v":37300,"usd":0.30580179}
{"ts":1759891440000,"o":121983.2,"h":121992.2,"l":121983.2,"c":121992.2,"v":3400,"usd":0.02787083}
{"ts":1759891500000,"o":121992.2,"h":121992.9,"l":121946,"c":121946.1,"v":181500,"usd":1.48819346}
{"ts":1759891560000,"o":121946.1,"h":121988.2,"l":121946,"c":121953,"v":85900,"usd":0.70438176}
{"ts":1759891620000,"o":121953,"h":121950,"l":121913,"c":121913,"v":35400,"usd":0.29032041}
{"ts":1759891680000,"o":121913,"h":121980,"l":121893.6,"c":121980,"v":245300,"usd":2.01213502}
{"ts":1759891740000,"o":121980,"h":122019.1,"l":121961.1,"c":122019.1,"v":177000,"usd":1.45091638}
{"ts":1759891800000,"o":122019.1,"h":122037.2,"l":121981.1,"c":122004.1,"v":35200,"usd":0.28851192}
{"ts":1759891860000,"o":122004.1,"h":122068.7,"l":122004.1,"c":122068.7,"v":25000,"usd":0.2048617}
{"ts":1759891920000,"o":122068.7,"h":122069,"l":122066,"c":122067,"v":37600,"usd":0.30802835}
{"ts":1759891980000,"o":122067,"h":122098,"l":122063,"c":122063,"v":317300,"usd":2.59887295}
{"ts":1759892040000,"o":122063,"h":122099,"l":122047,"c":122061.6,"v":406100,"usd":3.32698118}
{"ts":1759892100000,"o":122061.6,"h":122097.4,"l":122061.6,"c":122097.4,"v":30900,"usd":0.25312715}
{"ts":1759892160000,"o":122097.4,"h":122118.9,"l":122098,"c":122118.9,"v":122900,"usd":1.00653127}
{"ts":1759892220000,"o":122118.9,"h":122118.8,"l":122114,"c":122114,"v":30300,"usd":0.24811986}
{"ts":1759892280000,"o":122114,"h":122114,"l":122060,"c":122060,"v":126500,"usd":1.03597322}
{"ts":1759892340000,"o":122060,"h":122086,"l":122059,"c":122085.9,"v":102500,"usd":0.83974017}
{"ts":1759892400000,"o":122085.9,"h":122086.9,"l":122066.8,"c":122066.8,"v":26800,"usd":0.21952267}
{"ts":1759892460000,"o":122066.8,"h":122066,"l":121966.7,"c":121981.7,"v":62700,"usd":0.51387109}
{"ts":1759892520000,"o":121981.7,"h":121980,"l":121968.9,"c":121980,"v":86200,"usd":0.70668703}
{"ts":1759892580000,"o":121980,"h":121980,"l":121921,"c":121921,"v":84100,"usd":0.68957643}
{"ts":1759892640000,"o":121921,"h":121921,"l":121874.2,"c":121888,"v":178700,"usd":1.46609831}
{"ts":1759892700000,"o":121888,"h":121897.7,"l":121850.2,"c":121873.3,"v":127800,"usd":1.0485136}
{"ts":1759892760000,"o":121873.3,"h":121863,"l":121835.3,"c":121835.3,"v":137700,"usd":1.13006868}
{"ts":1759892820000,"o":121835.3,"h":121855.9,"l":121814.6,"c":121855.9,"v":194100,"usd":1.59301015}
{"ts":1759892880000,"o":121855.9,"h":121855,"l":121790,"c":121802,"v":69100,"usd":0.56727395}
{"ts":1759892940000,"o":121802,"h":121837.1,"l":121804,"c":121814,"v":39900,"usd":0.32753332}
{"ts":1759893000000,"o":121814,"h":121814,"l":121790.1,"c":121814,"v":84600,"usd":0.69461186}
{"ts":1759893060000,"o":121814,"h":121820,"l":121790,"c":121790,"v":40500,"usd":0.33248245}
{"ts":1759893120000,"o":121790,"h":121826,"l":121771.9,"c":121822,"v":163500,"usd":1.34221128}
{"ts":1759893180000,"o":121822,"h":121822,"l":121771,"c":121771,"v":82600,"usd":0.67821887}
{"ts":1759893240000,"o":121771,"h":121781,"l":121753.1,"c":121781,"v":199500,"usd":1.6383821}
{"ts":1759893300000,"o":121781,"h":121828.9,"l":121762.4,"c":121762.4,"v":118100,"usd":0.96964486}
{"ts":1759893360000,"o":121762.4,"h":121794,"l":121761.2,"c":121778.1,"v":134800,"usd":1.10697716}
{"ts":1759893420000,"o":121778.1,"h":121778.1,"l":121750,"c":121750.1,"v":205400,"usd":1.68699011}
{"ts":1759893480000,"o":121750.1,"h":121768.9,"l":121749,"c":121768.9,"v":252100,"usd":2.07061603}
{"ts":1759893540000,"o":121768.9,"h":121853,"l":121769,"c":121829,"v":248600,"usd":2.04105691}
{"ts":1759893600000,"o":121829,"h":121835,"l":121792.4,"c":121815.9,"v":51900,"usd":0.42604817}
{"ts":1759893660000,"o":121815.9,"h":121820,"l":121717.9,"c":121718,"v":185100,"usd":1.51995398}
{"ts":1759893720000,"o":121718,"h":121717.9,"l":121579,"c":121597.7,"v":448400,"usd":3.68592829}
{"ts":1759893780000,"o":121597.7,"h":121692,"l":121595,"c":121691.6,"v":139900,"usd":1.15001593}
{"ts":1759893840000,"o":121691.6,"h":121697.9,"l":121649,"c":121669.1,"v":98600,"usd":0.81036052}
{"ts":1759893900000,"o":121669.1,"h":121668,"l":121532.9,"c":121590.6,"v":980700,"usd":8.06438309}
{"ts":1759893960000,"o":121590.6,"h":121629.9,"l":121522.8,"c":121522.9,"v":290600,"usd":2.38974514}
{"ts":1759894020000,"o":121522.9,"h":121554.9,"l":121439.3,"c":121441,"v":359700,"usd":2.96092906}
{"ts":1759894080000,"o":121441,"h":121520,"l":121453.1,"c":121503,"v":270900,"usd":2.22975285}
{"ts":1759894140000,"o":121503,"h":121560,"l":121479.6,"c":121560,"v":247900,"usd":2.0402163}
{"ts":1759894200000,"o":121560,"h":121592.8,"l":121485.2,"c":121485.2,"v":267100,"usd":2.198158}
{"ts":1759894260000,"o":121485.2,"h":121506,"l":121420.5,"c":121505,"v":575300,"usd":4.73689651}
{"ts":1759894320000,"o":121505,"h":121547.9,"l":121450.3,"c":121450.3,"v":516700,"usd":4.25247466}
{"ts":1759894380000,"o":121450.3,"h":121498.8,"l":121448,"c":121498.7,"v":276000,"usd":2.27231832}
{"ts":1759894440000,"o":121498.7,"h":121504.9,"l":121383,"c":121383,"v":102900,"usd":0.84725622}
{"ts":1759894500000,"o":121383,"h":121423.8,"l":121360,"c":121423.8,"v":250400,"usd":2.06300465}
{"ts":1759894560000,"o":121423.8,"h":121460,"l":121403.3,"c":121450.9,"v":88500,"usd":0.72878194}
{"ts":1759894620000,"o":121450.9,"h":121486.8,"l":121376,"c":121486.8,"v":221600,"usd":1.82485372}
{"ts":1759894680000,"o":121486.8,"h":121487,"l":121445.2,"c":121470,"v":108200,"usd":0.89077527}
{"ts":1759894740000,"o":121470,"h":121479.9,"l":121401.5,"c":121409.6,"v":58400,"usd":0.48086646}
{"ts":1759894800000,"o":121409.6,"h":121409.7,"l":121385,"c":121392.1,"v":97000,"usd":0.7990619}
{"ts":1759894860000,"o":121392.1,"h":121398,"l":121354.5,"c":121376.1,"v":158800,"usd":1.30845196}
{"ts":1759894920000,"o":121376.1,"h":121380,"l":121352.6,"c":121380,"v":92000,"usd":0.75805003}
{"ts":1759894980000,"o":121380,"h":121469.2,"l":121380,"c":121433.6,"v":67200,"usd":0.55345682}
{"ts":1759895040000,"o":121433.6,"h":121433.6,"l":121426.1,"c":121426.1,"v":15700,"usd":0.1292942}
{"ts":1759895100000,"o":121426.1,"h":121426.1,"l":121340,"c":121359.9,"v":381800,"usd":3.14580203}
{"ts":1759895160000,"o":121359.9,"h":121360.1,"l":121330,"c":121330.1,"v":81900,"usd":0.67488074}
{"ts":1759895220000,"o":121330.1,"h":121370,"l":121250.1,"c":121370,"v":497100,"usd":4.09802599}
{"ts":1759895280000,"o":121370,"h":121414.6,"l":121375,"c":121410.1,"v":113100,"usd":0.9316772}
{"ts":1759895340000,"o":121410.1,"h":121410.9,"l":121357.1,"c":121410.9,"v":130000,"usd":1.07095593}
{"ts":1759895400000,"o":121410.9,"h":121420,"l":121400,"c":121400,"v":32600,"usd":0.26850516}
{"ts":1759895460000,"o":121400,"h":121460,"l":121396.1,"c":121440.1,"v":168600,"usd":1.38869573}
{"ts":1759895520000,"o":121440.1,"h":121460,"l":121440.1,"c":121441,"v":73200,"usd":0.60270132}
{"ts":1759895580000,"o":121441,"h":121441.9,"l":121333.3,"c":121333.3,"v":120000,"usd":0.98849312}
{"ts":1759895640000,"o":121333.3,"h":121345.4,"l":121260.1,"c":121271,"v":261400,"usd":2.15450238}
{"ts":1759895700000,"o":121271,"h":121329.9,"l":121266.8,"c":121329.9,"v":209000,"usd":1.72295584}
{"ts":1759895760000,"o":121329.9,"h":121380.1,"l":121331,"c":121372.6,"v":134900,"usd":1.11176269}
{"ts":1759895820000,"o":121372.6,"h":121420,"l":121367.7,"c":121402,"v":141100,"usd":1.16243842}
{"ts":1759895880000,"o":121402,"h":121417,"l":121365,"c":121377.9,"v":230600,"usd":1.89958291}
{"ts":1759895940000,"o":121377.9,"h":121417,"l":121378,"c":121403.2,"v":132400,"usd":1.09057618}
{"ts":1759896000000,"o":121403.2,"h":121403.1,"l":121370,"c":121400,"v":121800,"usd":1.00344438}
{"ts":1759896060000,"o":121400,"h":121420.9,"l":121372,"c":121389,"v":82900,"usd":0.68281773}
{"ts":1759896120000,"o":121389,"h":121413.6,"l":121343.3,"c":121413.6,"v":220300,"usd":1.81529848}
{"ts":1759896180000,"o":121413.6,"h":121480,"l":121401.8,"c":121471,"v":98600,"usd":0.81194406}
{"ts":1759896240000,"o":121471,"h":121489.8,"l":121449.1,"c":121484,"v":196800,"usd":1.62024946}
{"ts":1759896300000,"o":121484,"h":121496.3,"l":121420,"c":121496.3,"v":116700,"usd":0.96092034}
{"ts":1759896360000,"o":121496.3,"h":121509.2,"l":121450.4,"c":121484.9,"v":112700,"usd":0.92768665}
{"ts":1759896420000,"o":121484.9,"h":121494,"l":121408.8,"c":121408.8,"v":362800,"usd":2.98764876}
{"ts":1759896480000,"o":121408.8,"h":121408.8,"l":121319.2,"c":121319.2,"v":183900,"usd":1.51542438}
{"ts":1759896540000,"o":121319.2,"h":121360,"l":121297,"c":121297,"v":167600,"usd":1.38148456}
{"ts":1759896600000,"o":121297,"h":121304.9,"l":121270,"c":121271,"v":328900,"usd":2.71189255}
{"ts":1759896660000,"o":121271,"h":121304.6,"l":121110.1,"c":121113.3,"v":1384300,"usd":11.42036404}
{"ts":1759896720000,"o":121113.3,"h":121240,"l":121100,"c":121212.4,"v":745800,"usd":6.15366216}
{"ts":1759896780000,"o":121212.4,"h":121349,"l":121212.4,"c":121320,"v":488900,"usd":4.03000245}
{"ts":1759896840000,"o":121320,"h":121400,"l":121281.1,"c":121386.1,"v":92400,"usd":0.76138154}
{"ts":1759896900000,"o":121386.1,"h":121420,"l":121385,"c":121412,"v":45200,"usd":0.37233586}
{"ts":1759896960000,"o":121412,"h":121461,"l":121404.2,"c":121430,"v":75700,"usd":0.62346842}
{"ts":1759897020000,"o":121430,"h":121440,"l":121389.2,"c":121440,"v":158200,"usd":1.3030711}
{"ts":1759897080000,"o":121440,"h":121499.9,"l":121440,"c":121494.9,"v":46600,"usd":0.38360624}
{"ts":1759897140000,"o":121494.9,"h":121569.1,"l":121494.2,"c":121549.3,"v":75700,"usd":0.62295298}
{"ts":1759897200000,"o":121549.3,"h":121614.4,"l":121550,"c":121596.5,"v":149500,"usd":1.22954354}
{"ts":1759897260000,"o":121596.5,"h":121625.3,"l":121590,"c":121600,"v":102900,"usd":0.84614779}
{"ts":1759897320000,"o":121600,"h":121597.2,"l":121551,"c":121551.1,"v":81700,"usd":0.67200566}
{"ts":1759897380000,"o":121551.1,"h":121552,"l":121530.1,"c":121538,"v":45900,"usd":0.37764365}
{"ts":1759897440000,"o":121538,"h":121538,"l":121500.9,"c":121501,"v":41400,"usd":0.34070111}
{"ts":1759897500000,"o":121501,"h":121501,"l":121480,"c":121496.1,"v":94800,"usd":0.78034356}
{"ts":1759897560000,"o":121496.1,"h":121496,"l":121437,"c":121455.2,"v":52700,"usd":0.43392838}
{"ts":1759897620000,"o":121455.2,"h":121462,"l":121389.4,"c":121389.4,"v":407000,"usd":3.35213899}
{"ts":1759897680000,"o":121389.4,"h":121438.8,"l":121357,"c":121422,"v":966100,"usd":7.95987398}
{"ts":1759897740000,"o":121422,"h":121487.9,"l":121423.9,"c":121487.9,"v":113700,"usd":0.93615157}
{"ts":1759897800000,"o":121487.9,"h":121499.9,"l":121487.9,"c":121498,"v":16400,"usd":0.13498532}
{"ts":1759897860000,"o":121498,"h":121581.5,"l":121498.1,"c":121581.5,"v":176300,"usd":1.45025978}
{"ts":1759897920000,"o":121581.5,"h":121602.8,"l":121569,"c":121602.7,"v":379600,"usd":3.12184958}
{"ts":1759897980000,"o":121602.7,"h":121688,"l":121607.6,"c":121618,"v":91200,"usd":0.74965134}
{"ts":1759898040000,"o":121618,"h":121666,"l":121614.1,"c":121661,"v":56200,"usd":0.46205953}
{"ts":1759898100000,"o":121661,"h":121710,"l":121661.1,"c":121710,"v":140300,"usd":1.15293682}
{"ts":1759898160000,"o":121710,"h":121820.4,"l":121713.8,"c":121809.3,"v":166700,"usd":1.3688517}
{"ts":1759898220000,"o":121809.3,"h":121812.9,"l":121785,"c":121785,"v":25100,"usd":0.20607048}
{"ts":1759898280000,"o":121785,"h":121815.1,"l":121740,"c":121740.1,"v":139500,"usd":1.14527198}
{"ts":1759898340000,"o":121740.1,"h":121744,"l":121721.9,"c":121722.1,"v":135800,"usd":1.11553313}
{"ts":1759898400000,"o":121722.1,"h":121722,"l":121670.9,"c":121683.7,"v":131600,"usd":1.0812945}
{"ts":1759898460000,"o":121683.7,"h":121699,"l":121664.5,"c":121699,"v":61100,"usd":0.50213764}
{"ts":1759898520000,"o":121699,"h":121691.6,"l":121660.1,"c":121678.6,"v":184000,"usd":1.51239905}
{"ts":1759898580000,"o":121678.6,"h":121679,"l":121656,"c":121656,"v":23200,"usd":0.19067788}
{"ts":1759898640000,"o":121656,"h":121655,"l":121599.2,"c":121599.2,"v":403500,"usd":3.31813951}
{"ts":1759898700000,"o":121599.2,"h":121620,"l":121578,"c":121619.9,"v":73500,"usd":0.60444625}
{"ts":1759898760000,"o":121619.9,"h":121700,"l":121619.1,"c":121700,"v":183000,"usd":1.5042424}
{"ts":1759898820000,"o":121700,"h":121765.1,"l":121700,"c":121748.1,"v":70900,"usd":0.58244451}
{"ts":1759898880000,"o":121748.1,"h":121748,"l":121718,"c":121734.2,"v":32900,"usd":0.27028862}
{"ts":1759898940000,"o":121734.2,"h":121754,"l":121734.2,"c":121754,"v":45100,"usd":0.37044445}
{"ts":1759899000000,"o":121754,"h":121796.8,"l":121754.9,"c":121791.9,"v":192100,"usd":1.57748214}
{"ts":1759899060000,"o":121791.9,"h":121821.7,"l":121762,"c":121762,"v":79600,"usd":0.65351634}
{"ts":1759899120000,"o":121762,"h":121780.4,"l":121754,"c":121754.4,"v":68500,"usd":0.56257893}
{"ts":1759899180000,"o":121754.4,"h":121770,"l":121730.1,"c":121730.1,"v":48500,"usd":0.39834197}
{"ts":1759899240000,"o":121730.1,"h":121751,"l":121730.1,"c":121733,"v":42500,"usd":0.34911538}
{"ts":1759899300000,"o":121733,"h":121790.9,"l":121733.1,"c":121790.9,"v":240300,"usd":1.97338356}
{"ts":1759899360000,"o":121790.9,"h":121822.7,"l":121791,"c":121813.2,"v":19100,"usd":0.15681197}
{"ts":1759899420000,"o":121813.2,"h":121831.6,"l":121813.2,"c":121831.6,"v":31600,"usd":0.25938596}
{"ts":1759899480000,"o":121831.6,"h":121881,"l":121831,"c":121881,"v":71100,"usd":0.5835296}
{"ts":1759899540000,"o":121881,"h":121937.9,"l":121872,"c":121937.9,"v":121200,"usd":0.99421365}
{"ts":1759899600000,"o":121937.9,"h":121938,"l":121918.1,"c":121922,"v":148200,"usd":1.21545475}
{"ts":1759899660000,"o":121922,"h":121921,"l":121873,"c":121873,"v":46800,"usd":0.38394426}
{"ts":1759899720000,"o":121873,"h":121872.1,"l":121832.9,"c":121848.4,"v":195900,"usd":1.60767012}
{"ts":1759899780000,"o":121848.4,"h":121884.3,"l":121786.1,"c":121791,"v":823300,"usd":6.75699426}
{"ts":1759899840000,"o":121791,"h":121804,"l":121771,"c":121771,"v":51500,"usd":0.42287281}
{"ts":1759899900000,"o":121771,"h":121770,"l":121706.1,"c":121708,"v":199400,"usd":1.6381047}
{"ts":1759899960000,"o":121708,"h":121754.8,"l":121706,"c":121740,"v":44200,"usd":0.36310938}
{"ts":1759900020000,"o":121740,"h":121734.2,"l":121670.1,"c":121687,"v":278500,"usd":2.28834606}
{"ts":1759900080000,"o":121687,"h":121699,"l":121661.8,"c":121661.8,"v":26300,"usd":0.21613834}
{"ts":1759900140000,"o":121661.8,"h":121697.6,"l":121661.8,"c":121697,"v":46500,"usd":0.38219123}
{"ts":1759900200000,"o":121697,"h":121794,"l":121696,"c":121793.9,"v":247400,"usd":2.03209022}
{"ts":1759900260000,"o":121793.9,"h":121815.9,"l":121786,"c":121794,"v":67100,"usd":0.55091247}
{"ts":1759900320000,"o":121794,"h":121794,"l":121770,"c":121790.9,"v":176900,"usd":1.4525613}
{"ts":1759900380000,"o":121790.9,"h":121793,"l":121780,"c":121780,"v":71000,"usd":0.58296929}
{"ts":1759900440000,"o":121780,"h":121776.2,"l":121710,"c":121757.5,"v":543800,"usd":4.46770121}
{"ts":1759900500000,"o":121757.5,"h":121780,"l":121757.4,"c":121779.9,"v":35700,"usd":0.2931956}
{"ts":1759900560000,"o":121779.9,"h":121804.5,"l":121770,"c":121770.1,"v":72000,"usd":0.59119722}
{"ts":1759900620000,"o":121770.1,"h":121770,"l":121706,"c":121706,"v":106500,"usd":0.87474435}
{"ts":1759900680000,"o":121706,"h":121714.9,"l":121619.6,"c":121619.6,"v":757900,"usd":6.22929695}
{"ts":1759900740000,"o":121619.6,"h":121655.5,"l":121611.1,"c":121631.1,"v":361800,"usd":2.9745524}
{"ts":1759900800000,"o":121631.1,"h":121631,"l":121531.8,"c":121566.9,"v":1164600,"usd":9.57854214}
{"ts":1759900860000,"o":121566.9,"h":121566.8,"l":121460.1,"c":121470,"v":1132700,"usd":9.32373144}
{"ts":1759900920000,"o":121470,"h":121477.6,"l":121420.4,"c":121430.1,"v":132000,"usd":1.08694693}
{"ts":1759900980000,"o":121430.1,"h":121430,"l":121375.4,"c":121420,"v":80700,"usd":0.66476412}
{"ts":1759901040000,"o":121420,"h":121420.2,"l":121403.1,"c":121406,"v":93500,"usd":0.77015097}
{"ts":1759901100000,"o":121406,"h":121440,"l":121405,"c":121426,"v":252900,"usd":2.08278753}
{"ts":1759901160000,"o":121426,"h":121421.1,"l":121346.2,"c":121346.2,"v":35300,"usd":0.29080521}
{"ts":1759901220000,"o":121346.2,"h":121342,"l":121288.7,"c":121288.7,"v":495700,"usd":4.08614747}
{"ts":1759901280000,"o":121288.7,"h":121354.1,"l":121273.7,"c":121354.1,"v":807300,"usd":6.65607988}
{"ts":1759901340000,"o":121354.1,"h":121354.1,"l":121326.6,"c":121344.1,"v":108500,"usd":0.89426209}
{"ts":1759901400000,"o":121344.1,"h":121418.6,"l":121344,"c":121399,"v":437100,"usd":3.60149345}
{"ts":1759901460000,"o":121399,"h":121484.2,"l":121399,"c":121456.8,"v":406800,"usd":3.34984913}
{"ts":1759901520000,"o":121456.8,"h":121500,"l":121456,"c":121460,"v":212900,"usd":1.75274964}
{"ts":1759901580000,"o":121460,"h":121530,"l":121462,"c":121530,"v":478200,"usd":3.93613447}
{"ts":1759901640000,"o":121530,"h":121540,"l":121472.9,"c":121472.9,"v":71900,"usd":0.5917564}
{"ts":1759901700000,"o":121472.9,"h":121499.2,"l":121430,"c":121430,"v":141800,"usd":1.16738635}
{"ts":1759901760000,"o":121430,"h":121450,"l":121430,"c":121449.4,"v":408400,"usd":3.36299233}
{"ts":1759901820000,"o":121449.4,"h":121460.5,"l":121435.1,"c":121443.1,"v":178800,"usd":1.47234501}
{"ts":1759901880000,"o":121443.1,"h":121443,"l":121370.1,"c":121372,"v":59600,"usd":0.49093438}
{"ts":1759901940000,"o":121372,"h":121433.2,"l":121372.1,"c":121397.9,"v":188400,"usd":1.55215148}
{"ts":1759902000000,"o":121397.9,"h":121464,"l":121370.9,"c":121464,"v":259100,"usd":2.13396148}
{"ts":1759902060000,"o":121464,"h":121459.9,"l":121384,"c":121384,"v":51000,"usd":0.4199915}
{"ts":1759902120000,"o":121384,"h":121462.9,"l":121376.1,"c":121456,"v":566200,"usd":4.66399758}
{"ts":1759902180000,"o":121456,"h":121490,"l":121430,"c":121488.1,"v":188900,"usd":1.55522231}
{"ts":1759902240000,"o":121488.1,"h":121526.2,"l":121386.3,"c":121386.3,"v":904300,"usd":7.44514918}
{"ts":1759902300000,"o":121386.3,"h":121383,"l":121300,"c":121300,"v":168700,"usd":1.39028483}
{"ts":1759902360000,"o":121300,"h":121300,"l":121225.7,"c":121238.3,"v":296600,"usd":2.44584668}
{"ts":1759902420000,"o":121238.3,"h":121255.4,"l":121206.9,"c":121217.4,"v":459300,"usd":3.78894925}
{"ts":1759902480000,"o":121217.4,"h":121299,"l":121215.1,"c":121299,"v":282600,"usd":2.33078468}
{"ts":1759902540000,"o":121299,"h":121299.9,"l":121260.1,"c":121287.2,"v":178100,"usd":1.46848929}
{"ts":1759902600000,"o":121287.2,"h":121289.5,"l":121206.8,"c":121230,"v":134000,"usd":1.10521445}
{"ts":1759902660000,"o":121230,"h":121281,"l":121230,"c":121281,"v":65400,"usd":0.53941043}
{"ts":1759902720000,"o":121281,"h":121280.1,"l":121239,"c":121239,"v":36900,"usd":0.3042846}
{"ts":1759902780000,"o":121239,"h":121252.6,"l":121190,"c":121190,"v":152500,"usd":1.25799916}
{"ts":1759902840000,"o":121190,"h":121219.9,"l":121172.2,"c":121184.1,"v":317800,"usd":2.62235715}
{"ts":1759902900000,"o":121184.1,"h":121199.9,"l":121172.3,"c":121196.1,"v":107800,"usd":0.88957769}
{"ts":1759902960000,"o":121196.1,"h":121280,"l":121196.9,"c":121265.2,"v":167300,"usd":1.37981818}
{"ts":1759903020000,"o":121265.2,"h":121281,"l":121267.9,"c":121281,"v":137900,"usd":1.13714605}
{"ts":1759903080000,"o":121281,"h":121336.5,"l":121272.1,"c":121322.1,"v":345900,"usd":2.85184179}
{"ts":1759903140000,"o":121322.1,"h":121322.1,"l":121305,"c":121305,"v":34300,"usd":0.2827381}
{"ts":1759903200000,"o":121305,"h":121374.5,"l":121304,"c":121374.4,"v":244700,"usd":2.01709871}
{"ts":1759903260000,"o":121374.4,"h":121420,"l":121375,"c":121388.5,"v":190500,"usd":1.56916275}
{"ts":1759903320000,"o":121388.5,"h":121383.1,"l":121352,"c":121367,"v":132600,"usd":1.0925739}
{"ts":1759903380000,"o":121367,"h":121370,"l":121314.4,"c":121317.4,"v":226900,"usd":1.86995452}
{"ts":1759903440000,"o":121317.4,"h":121317.3,"l":121277.4,"c":121279,"v":48300,"usd":0.39820967}
{"ts":1759903500000,"o":121279,"h":121295.9,"l":121258,"c":121260,"v":130000,"usd":1.07192346}
{"ts":1759903560000,"o":121260,"h":121260.1,"l":121147.1,"c":121147.1,"v":238700,"usd":1.96925656}
{"ts":1759903620000,"o":121147.1,"h":121142,"l":121066.4,"c":121092,"v":349200,"usd":2.88366909}
{"ts":1759903680000,"o":121092,"h":121131,"l":121093.8,"c":121131,"v":532400,"usd":4.39637265}
{"ts":1759903740000,"o":121131,"h":121141.9,"l":121070.1,"c":121104.2,"v":216700,"usd":1.78967566}
{"ts":1759903800000,"o":121104.2,"h":121171,"l":121104.9,"c":121171,"v":230500,"usd":1.90278209}
{"ts":1759903860000,"o":121171,"h":121256.2,"l":121170.9,"c":121256.1,"v":128000,"usd":1.05599052}
{"ts":1759903920000,"o":121256.1,"h":121300,"l":121256.2,"c":121300,"v":124100,"usd":1.02319226}
{"ts":1759903980000,"o":121300,"h":121347.1,"l":121300,"c":121330,"v":67400,"usd":0.55555352}
{"ts":1759904040000,"o":121330,"h":121392,"l":121335.9,"c":121375.1,"v":80500,"usd":0.66330666}
{"ts":1759904100000,"o":121375.1,"h":121375.1,"l":121312.5,"c":121312.5,"v":58000,"usd":0.47794464}
{"ts":1759904160000,"o":121312.5,"h":121312.4,"l":121259,"c":121259,"v":124400,"usd":1.02576439}
{"ts":1759904220000,"o":121259,"h":121250,"l":121160.1,"c":121172,"v":386600,"usd":3.19040902}
{"ts":1759904280000,"o":121172,"h":121227.2,"l":121178.8,"c":121224.5,"v":61700,"usd":0.50910154}
{"ts":1759904340000,"o":121224.5,"h":121271.6,"l":121220,"c":121271.6,"v":163300,"usd":1.34699424}
{"ts":1759904400000,"o":121271.6,"h":121360.1,"l":121271.7,"c":121360.1,"v":23000,"usd":0.18959709}
{"ts":1759904460000,"o":121360.1,"h":121475.1,"l":121360.1,"c":121475.1,"v":43800,"usd":0.36075832}
{"ts":1759904520000,"o":121475.1,"h":121460.1,"l":121426.4,"c":121426.5,"v":97500,"usd":0.80284176}
{"ts":1759904580000,"o":121426.5,"h":121460,"l":121415.7,"c":121449,"v":241900,"usd":1.99197592}
{"ts":1759904640000,"o":121449,"h":121448.8,"l":121407.1,"c":121435.7,"v":65600,"usd":0.54025884}
{"ts":1759904700000,"o":121435.7,"h":121435,"l":121360.1,"c":121417.7,"v":652600,"usd":5.37577602}
{"ts":1759904760000,"o":121417.7,"h":121499.9,"l":121405.2,"c":121472.1,"v":368400,"usd":3.03276047}
{"ts":1759904820000,"o":121472.1,"h":121472.1,"l":121428,"c":121428,"v":331000,"usd":2.72548274}
{"ts":1759904880000,"o":121428,"h":121445,"l":121420,"c":121420,"v":71500,"usd":0.58882221}
{"ts":1759904940000,"o":121420,"h":121410.4,"l":121385.1,"c":121395.2,"v":34500,"usd":0.28420151}
{"ts":1759905000000,"o":121395.2,"h":121428,"l":121395.3,"c":121401.2,"v":137300,"usd":1.13095474}
{"ts":1759905060000,"o":121401.2,"h":121478.3,"l":121401.2,"c":121464.6,"v":80800,"usd":0.66543865}
{"ts":1759905120000,"o":121464.6,"h":121474.8,"l":121450.1,"c":121474.8,"v":225000,"usd":1.85256265}
{"ts":1759905180000,"o":121474.8,"h":121496.9,"l":121439,"c":121439,"v":77600,"usd":0.63881247}
{"ts":1759905240000,"o":121439,"h":121438.1,"l":121400,"c":121438,"v":114300,"usd":0.941381}
{"ts":1759905300000,"o":121438,"h":121478.1,"l":121420,"c":121420,"v":82000,"usd":0.67512556}
{"ts":1759905360000,"o":121420,"h":121447.5,"l":121403,"c":121447.5,"v":94700,"usd":0.78002239}
{"ts":1759905420000,"o":121447.5,"h":121500,"l":121447.5,"c":121500,"v":144200,"usd":1.18709573}
{"ts":1759905480000,"o":121500,"h":121555.4,"l":121499.9,"c":121540,"v":125500,"usd":1.03267735}
{"ts":1759905540000,"o":121540,"h":121567.6,"l":121537,"c":121554.4,"v":12200,"usd":0.10036713}
{"ts":1759905600000,"o":121554.4,"h":121555,"l":121545,"c":121545.1,"v":90000,"usd":0.74043865}
{"ts":1759905660000,"o":121545.1,"h":121558.9,"l":121534.1,"c":121545.1,"v":24900,"usd":0.20485332}
{"ts":1759905720000,"o":121545.1,"h":121534.1,"l":121520,"c":121521,"v":67100,"usd":0.55215099}
{"ts":1759905780000,"o":121521,"h":121538,"l":121502.6,"c":121521,"v":192600,"usd":1.58486785}
{"ts":1759905840000,"o":121521,"h":121579.5,"l":121534,"c":121540.1,"v":71900,"usd":0.59149924}
{"ts":1759905900000,"o":121540.1,"h":121571.1,"l":121540,"c":121571.1,"v":29600,"usd":0.24350812}
{"ts":1759905960000,"o":121571.1,"h":121631.6,"l":121571.1,"c":121631.5,"v":89900,"usd":0.73940469}
{"ts":1759906020000,"o":121631.5,"h":121692.5,"l":121631.6,"c":121692.5,"v":201000,"usd":1.65215503}
{"ts":1759906080000,"o":121692.5,"h":121692.4,"l":121660.6,"c":121660.6,"v":18900,"usd":0.1553205}
{"ts":1759906140000,"o":121660.6,"h":121660.6,"l":121618,"c":121618,"v":46100,"usd":0.37901117}
{"ts":1759906200000,"o":121618,"h":121660,"l":121610,"c":121658,"v":124300,"usd":1.02202066}
{"ts":1759906260000,"o":121658,"h":121692.2,"l":121656.1,"c":121681.5,"v":59500,"usd":0.48899049}
{"ts":1759906320000,"o":121681.5,"h":121681.1,"l":121631.5,"c":121631.5,"v":123400,"usd":1.01445737}
{"ts":1759906380000,"o":121631.5,"h":121677,"l":121631.5,"c":121642,"v":203100,"usd":1.66954743}
{"ts":1759906440000,"o":121642,"h":121653.5,"l":121620,"c":121620,"v":128000,"usd":1.05235771}
{"ts":1759906500000,"o":121620,"h":121680,"l":121593.5,"c":121680,"v":150900,"usd":1.24082412}
{"ts":1759906560000,"o":121680,"h":121790,"l":121682,"c":121790,"v":134600,"usd":1.10555407}
{"ts":1759906620000,"o":121790,"h":121850,"l":121789.9,"c":121828,"v":361700,"usd":2.96891393}
{"ts":1759906680000,"o":121828,"h":121820,"l":121793.1,"c":121793.1,"v":119700,"usd":0.98276694}
{"ts":1759906740000,"o":121793.1,"h":121793.1,"l":121752.3,"c":121752.3,"v":264200,"usd":2.16939068}
{"ts":1759906800000,"o":121752.3,"h":121796.6,"l":121752.4,"c":121785.5,"v":957400,"usd":7.86324286}
{"ts":1759906860000,"o":121785.5,"h":121797.8,"l":121732.3,"c":121749.9,"v":437500,"usd":3.59335719}
{"ts":1759906920000,"o":121749.9,"h":121749.8,"l":121681.1,"c":121681.1,"v":528400,"usd":4.34164734}
{"ts":1759906980000,"o":121681.1,"h":121750,"l":121670.1,"c":121749.9,"v":132500,"usd":1.08884825}
{"ts":1759907040000,"o":121749.9,"h":121787,"l":121742.8,"c":121775.1,"v":176100,"usd":1.44616635}
{"ts":1759907100000,"o":121775.1,"h":121867.4,"l":121775.2,"c":121847.2,"v":170400,"usd":1.39870719}
{"ts":1759907160000,"o":121847.2,"h":121900,"l":121848.4,"c":121900,"v":598000,"usd":4.90653565}
{"ts":1759907220000,"o":121900,"h":121897.1,"l":121776,"c":121776,"v":307100,"usd":2.52065695}
{"ts":1759907280000,"o":121776,"h":121775.3,"l":121675.4,"c":121721,"v":745100,"usd":6.12110088}
{"ts":1759907340000,"o":121721,"h":121720.3,"l":121635.9,"c":121688.8,"v":171500,"usd":1.40936391}
{"ts":1759907400000,"o":121688.8,"h":121713.7,"l":121632.1,"c":121674.5,"v":196000,"usd":1.61078126}
{"ts":1759907460000,"o":121674.5,"h":121730,"l":121650.1,"c":121709.9,"v":111900,"usd":0.91938546}
{"ts":1759907520000,"o":121709.9,"h":121741.2,"l":121718.9,"c":121720,"v":73500,"usd":0.60378783}
{"ts":1759907580000,"o":121720,"h":121722.9,"l":121646.1,"c":121647.9,"v":127100,"usd":1.04453747}
{"ts":1759907640000,"o":121647.9,"h":121692,"l":121639.9,"c":121682,"v":173500,"usd":1.42596941}
{"ts":1759907700000,"o":121682,"h":121690,"l":121643.2,"c":121678,"v":125200,"usd":1.02904237}
{"ts":1759907760000,"o":121678,"h":121680.9,"l":121630.1,"c":121630.1,"v":120800,"usd":0.99284089}
{"ts":1759907820000,"o":121630.1,"h":121677,"l":121604.4,"c":121671,"v":50600,"usd":0.41595381}
{"ts":1759907880000,"o":121671,"h":121671,"l":121609.2,"c":121639.9,"v":101200,"usd":0.8319488}
{"ts":1759907940000,"o":121639.9,"h":121639,"l":121606,"c":121625,"v":147000,"usd":1.2087267}
{"ts":1759908000000,"o":121625,"h":121687.2,"l":121628,"c":121651,"v":179000,"usd":1.47143921}
{"ts":1759908060000,"o":121651,"h":121651,"l":121627,"c":121628,"v":72700,"usd":0.5976236}
{"ts":1759908120000,"o":121628,"h":121685.8,"l":121610.2,"c":121613,"v":102000,"usd":0.83849689}
{"ts":1759908180000,"o":121613,"h":121613,"l":121573,"c":121582.1,"v":52300,"usd":0.43011711}
{"ts":1759908240000,"o":121582.1,"h":121721.4,"l":121573.1,"c":121702.8,"v":273100,"usd":2.24472856}
{"ts":1759908300000,"o":121702.8,"h":121697.9,"l":121630,"c":121630,"v":147000,"usd":1.20809396}
{"ts":1759908360000,"o":121630,"h":121626.9,"l":121528.8,"c":121538,"v":312800,"usd":2.57301498}
{"ts":1759908420000,"o":121538,"h":121556.9,"l":121498.1,"c":121556.7,"v":706600,"usd":5.81460951}
{"ts":1759908480000,"o":121556.7,"h":121602,"l":121556.7,"c":121581,"v":147500,"usd":1.21307703}
{"ts":1759908540000,"o":121581,"h":121600,"l":121541.8,"c":121591,"v":76700,"usd":0.63088027}
{"ts":1759908600000,"o":121591,"h":121599.8,"l":121547.8,"c":121571,"v":35300,"usd":0.29035768}
{"ts":1759908660000,"o":121571,"h":121599.9,"l":121564,"c":121595,"v":87400,"usd":0.71888421}
{"ts":1759908720000,"o":121595,"h":121595,"l":121555,"c":121570,"v":51300,"usd":0.42194657}
{"ts":1759908780000,"o":121570,"h":121570,"l":121526,"c":121526,"v":144000,"usd":1.18472289}
{"ts":1759908840000,"o":121526,"h":121526.1,"l":121470,"c":121472,"v":200800,"usd":1.65281214}
{"ts":1759908900000,"o":121472,"h":121535.9,"l":121473.9,"c":121521,"v":198400,"usd":1.63293675}
{"ts":1759908960000,"o":121521,"h":121569.1,"l":121505,"c":121510,"v":54000,"usd":0.44433169}
{"ts":1759909020000,"o":121510,"h":121510,"l":121470,"c":121470,"v":86500,"usd":0.71204548}
{"ts":1759909080000,"o":121470,"h":121483.1,"l":121456.9,"c":121479,"v":89300,"usd":0.73518525}
{"ts":1759909140000,"o":121479,"h":121486.9,"l":121462,"c":121462,"v":60700,"usd":0.49967984}
{"ts":1759909200000,"o":121462,"h":121461,"l":121428,"c":121428,"v":153500,"usd":1.26394694}
{"ts":1759909260000,"o":121428,"h":121420.1,"l":121340,"c":121343.9,"v":219500,"usd":1.8085839}
{"ts":1759909320000,"o":121343.9,"h":121381.8,"l":121340,"c":121381.8,"v":185000,"usd":1.5245204}
{"ts":1759909380000,"o":121381.8,"h":121447.8,"l":121381,"c":121394.8,"v":273700,"usd":2.2542968}
{"ts":1759909440000,"o":121394.8,"h":121534.8,"l":121394.9,"c":121534,"v":1362700,"usd":11.21687865}
{"ts":1759909500000,"o":121534,"h":121534.1,"l":121508,"c":121508,"v":117000,"usd":0.96276864}
{"ts":1759909560000,"o":121508,"h":121507,"l":121401,"c":121401,"v":54900,"usd":0.45202688}
{"ts":1759909620000,"o":121401,"h":121401.1,"l":121356.1,"c":121357,"v":131000,"usd":1.0793013}
{"ts":1759909680000,"o":121357,"h":121419.9,"l":121350,"c":121419.9,"v":121400,"usd":1.00024427}
{"ts":1759909740000,"o":121419.9,"h":121453,"l":121376.5,"c":121376.5,"v":126700,"usd":1.04336573}
{"ts":1759909800000,"o":121376.5,"h":121436.2,"l":121376.5,"c":121423.1,"v":72700,"usd":0.59888336}
{"ts":1759909860000,"o":121423.1,"h":121421.9,"l":121387.9,"c":121388,"v":167100,"usd":1.37640546}
{"ts":1759909920000,"o":121388,"h":121421.9,"l":121354,"c":121412.1,"v":286700,"usd":2.36196768}
{"ts":1759909980000,"o":121412.1,"h":121580,"l":121423,"c":121543.5,"v":367000,"usd":3.02122622}
{"ts":1759910040000,"o":121543.5,"h":121560.7,"l":121503.1,"c":121504,"v":321800,"usd":2.648134}
{"ts":1759910100000,"o":121504,"h":121524.9,"l":121490,"c":121524.9,"v":124100,"usd":1.02140874}
{"ts":1759910160000,"o":121524.9,"h":121524.9,"l":121469,"c":121469,"v":254100,"usd":2.09151104}
{"ts":1759910220000,"o":121469,"h":121475,"l":121449,"c":121475,"v":46600,"usd":0.3836766}
{"ts":1759910280000,"o":121475,"h":121480,"l":121474.9,"c":121480,"v":33900,"usd":0.27906734}
{"ts":1759910340000,"o":121480,"h":121558.5,"l":121492.9,"c":121557.8,"v":41100,"usd":0.3382035}
{"ts":1759910400000,"o":121557.8,"h":121600,"l":121542,"c":121600,"v":183700,"usd":1.51118294}
{"ts":1759910460000,"o":121600,"h":121698.2,"l":121600,"c":121670.6,"v":233800,"usd":1.92171025}
{"ts":1759910520000,"o":121670.6,"h":121770,"l":121675.4,"c":121769,"v":214500,"usd":1.76246824}
{"ts":1759910580000,"o":121769,"h":121800,"l":121755.1,"c":121755.1,"v":180200,"usd":1.47974257}
{"ts":1759910640000,"o":121755.1,"h":121759.9,"l":121691.2,"c":121759.9,"v":141200,"usd":1.16014041}
{"ts":1759910700000,"o":121759.9,"h":121837.8,"l":121759.9,"c":121816.7,"v":70900,"usd":0.58210141}
{"ts":1759910760000,"o":121816.7,"h":121816,"l":121703.9,"c":121703.9,"v":270600,"usd":2.2226992}
{"ts":1759910820000,"o":121703.9,"h":121703.9,"l":121645.3,"c":121649,"v":86700,"usd":0.71261893}
{"ts":1759910880000,"o":121649,"h":121652,"l":121610.1,"c":121627,"v":81800,"usd":0.67252532}
{"ts":1759910940000,"o":121627,"h":121704,"l":121631,"c":121666.1,"v":53300,"usd":0.4381066}
{"ts":1759911000000,"o":121666.1,"h":121681.9,"l":121628,"c":121661.1,"v":55700,"usd":0.457853}
{"ts":1759911060000,"o":121661.1,"h":121685.9,"l":121654.1,"c":121675.9,"v":44700,"usd":0.36737874}
{"ts":1759911120000,"o":121675.9,"h":121673,"l":121630,"c":121630.1,"v":131800,"usd":1.08346322}
{"ts":1759911180000,"o":121630.1,"h":121630.9,"l":121583,"c":121583,"v":38300,"usd":0.31494346}
{"ts":1759911240000,"o":121583,"h":121580.9,"l":121550.6,"c":121562.4,"v":16800,"usd":0.13819656}
{"ts":1759911300000,"o":121562.4,"h":121586.1,"l":121550,"c":121571,"v":196200,"usd":1.6138666}
{"ts":1759911360000,"o":121571,"h":121588,"l":121511.6,"c":121588,"v":171400,"usd":1.41013019}
{"ts":1759911420000,"o":121588,"h":121622,"l":121589,"c":121622,"v":75800,"usd":0.62326457}
{"ts":1759911480000,"o":121622,"h":121700,"l":121622,"c":121700,"v":143300,"usd":1.17789786}
{"ts":1759911540000,"o":121700,"h":121750,"l":121710.8,"c":121714.3,"v":270400,"usd":2.22118083}
{"ts":1759911600000,"o":121714.3,"h":121821.9,"l":121715,"c":121816,"v":357700,"usd":2.93686999}
{"ts":1759911660000,"o":121816,"h":121930.4,"l":121816.1,"c":121929.9,"v":218600,"usd":1.79343545}
{"ts":1759911720000,"o":121929.9,"h":121959.9,"l":121861.6,"c":121884,"v":345000,"usd":2.82926209}
{"ts":1759911780000,"o":121884,"h":121942.2,"l":121878,"c":121901.2,"v":489800,"usd":4.01731061}
{"ts":1759911840000,"o":121901.2,"h":121921.1,"l":121884,"c":121893.9,"v":29800,"usd":0.24445613}
{"ts":1759911900000,"o":121893.9,"h":121971.9,"l":121894,"c":121971.9,"v":82500,"usd":0.67658528}
{"ts":1759911960000,"o":121971.9,"h":122041.2,"l":121971,"c":121988,"v":612800,"usd":5.02175312}
{"ts":1759912020000,"o":121988,"h":121988,"l":121906.8,"c":121918.1,"v":889400,"usd":7.29428397}
{"ts":1759912080000,"o":121918.1,"h":121918,"l":121835.9,"c":121847.9,"v":269100,"usd":2.20791337}
{"ts":1759912140000,"o":121847.9,"h":121852,"l":121800,"c":121827.7,"v":88800,"usd":0.72890134}
{"ts":1759912200000,"o":121827.7,"h":121919.9,"l":121827.8,"c":121919.9,"v":134500,"usd":1.10341766}
{"ts":1759912260000,"o":121919.9,"h":121999.9,"l":121920,"c":121999.9,"v":72500,"usd":0.59441041}
{"ts":1759912320000,"o":121999.9,"h":122085.1,"l":121988.6,"c":122047,"v":1251100,"usd":10.25181991}
{"ts":1759912380000,"o":122047,"h":122224,"l":122057,"c":122224,"v":894000,"usd":7.3203577}
{"ts":1759912440000,"o":122224,"h":122280.2,"l":122211.5,"c":122265.1,"v":515200,"usd":4.21419755}
{"ts":1759912500000,"o":122265.1,"h":122380.9,"l":122268,"c":122380.9,"v":749300,"usd":6.12584649}
{"ts":1759912560000,"o":122380.9,"h":122492.2,"l":122337.8,"c":122480.1,"v":1765100,"usd":14.41881044}
{"ts":1759912620000,"o":122480.1,"h":122532,"l":122411.8,"c":122435.3,"v":1478900,"usd":12.07632631}
{"ts":1759912680000,"o":122435.3,"h":122477.1,"l":122380,"c":122428,"v":463100,"usd":3.78278318}
{"ts":1759912740000,"o":122428,"h":122479,"l":122370.7,"c":122479,"v":1375100,"usd":11.23236615}
{"ts":1759912800000,"o":122479,"h":122508.8,"l":122418.1,"c":122508.7,"v":1179700,"usd":9.6337705}
{"ts":1759912860000,"o":122508.7,"h":122652.3,"l":122509,"c":122631.1,"v":1045200,"usd":8.52742178}
{"ts":1759912920000,"o":122631.1,"h":122683.6,"l":122574.1,"c":122650.7,"v":332900,"usd":2.71425615}
{"ts":1759912980000,"o":122650.7,"h":122751.3,"l":122645.7,"c":122716.8,"v":1051700,"usd":8.57236772}
{"ts":1759913040000,"o":122716.8,"h":122827.9,"l":122696.6,"c":122805.3,"v":876300,"usd":7.14019631}
{"ts":1759913100000,"o":122805.3,"h":122840,"l":122744.1,"c":122840,"v":860800,"usd":7.01026627}
{"ts":1759913160000,"o":122840,"h":122882.1,"l":122730.2,"c":122770.9,"v":343000,"usd":2.79267342}
{"ts":1759913220000,"o":122770.9,"h":122790,"l":122700.1,"c":122703.9,"v":670400,"usd":5.46226475}
{"ts":1759913280000,"o":122703.9,"h":122703.9,"l":122612.5,"c":122618.1,"v":739300,"usd":6.02816404}
{"ts":1759913340000,"o":122618.1,"h":122702,"l":122618.1,"c":122701.9,"v":412600,"usd":3.36410177}
{"ts":1759913400000,"o":122701.9,"h":122709.9,"l":122577,"c":122610.9,"v":468300,"usd":3.81822729}
{"ts":1759913460000,"o":122610.9,"h":122719.6,"l":122611,"c":122712,"v":149500,"usd":1.21852131}
{"ts":1759913520000,"o":122712,"h":122712,"l":122544.4,"c":122544.5,"v":731300,"usd":5.96399372}
{"ts":1759913580000,"o":122544.5,"h":122622.3,"l":122542,"c":122575,"v":274100,"usd":2.23610659}
{"ts":1759913640000,"o":122575,"h":122575.1,"l":122455.9,"c":122504,"v":490000,"usd":4.00028286}
{"ts":1759913700000,"o":122504,"h":122504,"l":122417.9,"c":122460,"v":296000,"usd":2.41705188}
{"ts":1759913760000,"o":122460,"h":122489.9,"l":122418,"c":122482.9,"v":187600,"usd":1.53187169}
{"ts":1759913820000,"o":122482.9,"h":122483,"l":122383.1,"c":122411.9,"v":396800,"usd":3.24120755}
{"ts":1759913880000,"o":122411.9,"h":122402.2,"l":122333.5,"c":122388,"v":358800,"usd":2.93196962}
{"ts":1759913940000,"o":122388,"h":122449.5,"l":122380,"c":122392.8,"v":212000,"usd":1.73194103}
{"ts":1759914000000,"o":122392.8,"h":122394,"l":122379,"c":122393.9,"v":154700,"usd":1.26406806}
{"ts":1759914060000,"o":122393.9,"h":122507.8,"l":122393.9,"c":122460,"v":518300,"usd":4.23224726}
{"ts":1759914120000,"o":122460,"h":122527,"l":122460,"c":122526.9,"v":229100,"usd":1.8703123}
{"ts":1759914180000,"o":122526.9,"h":122665.1,"l":122527,"c":122607,"v":2913300,"usd":23.75305204}
{"ts":1759914240000,"o":122607,"h":122612.9,"l":122526.9,"c":122526.9,"v":152300,"usd":1.24252464}
{"ts":1759914300000,"o":122526.9,"h":122527,"l":122491,"c":122491,"v":366300,"usd":2.99038562}
{"ts":1759914360000,"o":122491,"h":122588.4,"l":122487,"c":122551,"v":700300,"usd":5.71516513}
{"ts":1759914420000,"o":122551,"h":122600,"l":122525.2,"c":122584,"v":310600,"usd":2.53454231}
{"ts":1759914480000,"o":122584,"h":122639.8,"l":122594,"c":122594,"v":93000,"usd":0.75854084}
{"ts":1759914540000,"o":122594,"h":122650,"l":122580.1,"c":122602,"v":220600,"usd":1.7992767}
{"ts":1759914600000,"o":122602,"h":122630,"l":122570,"c":122570,"v":133800,"usd":1.09122405}
{"ts":1759914660000,"o":122570,"h":122571,"l":122540.1,"c":122540.1,"v":94500,"usd":0.77101738}
{"ts":1759914720000,"o":122540.1,"h":122566.5,"l":122509,"c":122566.5,"v":276500,"usd":2.25657599}
{"ts":1759914780000,"o":122566.5,"h":122569,"l":122538.8,"c":122538.8,"v":46400,"usd":0.37857742}
{"ts":1759914840000,"o":122538.8,"h":122554,"l":122526.7,"c":122554,"v":136800,"usd":1.11644568}
{"ts":1759914900000,"o":122554,"h":122595.3,"l":122553,"c":122579.2,"v":51000,"usd":0.41606893}
{"ts":1759914960000,"o":122579.2,"h":122569,"l":122460,"c":122460,"v":140000,"usd":1.14297213}
{"ts":1759915020000,"o":122460,"h":122534.7,"l":122457.8,"c":122469.5,"v":323200,"usd":2.63855658}
{"ts":1759915080000,"o":122469.5,"h":122546.6,"l":122460.2,"c":122480.1,"v":391900,"usd":3.19946406}
{"ts":1759915140000,"o":122480.1,"h":122509.8,"l":122460,"c":122488,"v":474700,"usd":3.87620955}
{"ts":1759915200000,"o":122488,"h":122519.3,"l":122482,"c":122519,"v":503700,"usd":4.11229982}
{"ts":1759915260000,"o":122519,"h":122561.4,"l":122506.7,"c":122546,"v":93700,"usd":0.76476177}
{"ts":1759915320000,"o":122546,"h":122546,"l":122510,"c":122534,"v":152600,"usd":1.24548772}
{"ts":1759915380000,"o":122534,"h":122598.4,"l":122510.1,"c":122598.4,"v":213400,"usd":1.74145913}
{"ts":1759915440000,"o":122598.4,"h":122627.2,"l":122594,"c":122620,"v":112200,"usd":0.91511711}
{"ts":1759915500000,"o":122620,"h":122638,"l":122597.1,"c":122597.1,"v":86100,"usd":0.70218262}
{"ts":1759915560000,"o":122597.1,"h":122632.1,"l":122559.4,"c":122570,"v":3072100,"usd":25.05811219}
{"ts":1759915620000,"o":122570,"h":122578.1,"l":122544,"c":122544,"v":175400,"usd":1.43109958}
{"ts":1759915680000,"o":122544,"h":122544,"l":122518,"c":122522,"v":99700,"usd":0.81373787}
{"ts":1759915740000,"o":122522,"h":122550,"l":122522.1,"c":122550,"v":67200,"usd":0.548436}
{"ts":1759915800000,"o":122550,"h":122562.9,"l":122548,"c":122548,"v":153000,"usd":1.24844895}
{"ts":1759915860000,"o":122548,"h":122609.8,"l":122530,"c":122536,"v":195000,"usd":1.59113083}
{"ts":1759915920000,"o":122536,"h":122562,"l":122526.1,"c":122526.1,"v":29200,"usd":0.23828886}
{"ts":1759915980000,"o":122526.1,"h":122526,"l":122435,"c":122496,"v":633900,"usd":5.17579516}
{"ts":1759916040000,"o":122496,"h":122496,"l":122410.3,"c":122410.4,"v":265000,"usd":2.16449545}
{"ts":1759916100000,"o":122410.4,"h":122521,"l":122412.9,"c":122466,"v":159600,"usd":1.3032367}
{"ts":1759916160000,"o":122466,"h":122481.5,"l":122420.6,"c":122420.7,"v":193500,"usd":1.58032233}
{"ts":1759916220000,"o":122420.7,"h":122459.8,"l":122420.6,"c":122444,"v":285300,"usd":2.33012539}
{"ts":1759916280000,"o":122444,"h":122529.9,"l":122444,"c":122486,"v":238200,"usd":1.94499442}
{"ts":1759916340000,"o":122486,"h":122530,"l":122494.8,"c":122530,"v":86200,"usd":0.70359118}
{"ts":1759916400000,"o":122530,"h":122579.9,"l":122540,"c":122574,"v":166600,"usd":1.35950695}
{"ts":1759916460000,"o":122574,"h":122573,"l":122549.1,"c":122572.9,"v":53600,"usd":0.43735474}
{"ts":1759916520000,"o":122572.9,"h":122573,"l":122557.1,"c":122564,"v":73900,"usd":0.6029784}
{"ts":1759916580000,"o":122564,"h":122560,"l":122442.7,"c":122472,"v":377700,"usd":3.08368068}
{"ts":1759916640000,"o":122472,"h":122465,"l":122430,"c":122430,"v":52600,"usd":0.42960035}
{"ts":1759916700000,"o":122430,"h":122478,"l":122420,"c":122478,"v":445500,"usd":3.63838626}
{"ts":1759916760000,"o":122478,"h":122478,"l":122420,"c":122436,"v":974700,"usd":7.96097912}
{"ts":1759916820000,"o":122436,"h":122478,"l":122420,"c":122439.9,"v":65200,"usd":0.5324717}
{"ts":1759916880000,"o":122439.9,"h":122462,"l":122436,"c":122462,"v":159200,"usd":1.30021943}
{"ts":1759916940000,"o":122462,"h":122477.5,"l":122443,"c":122443,"v":72400,"usd":0.59127326}
{"ts":1759917000000,"o":122443,"h":122459,"l":122438,"c":122438,"v":78500,"usd":0.64111496}
{"ts":1759917060000,"o":122438,"h":122437,"l":122410.6,"c":122410.7,"v":159200,"usd":1.30045561}
{"ts":1759917120000,"o":122410.7,"h":122410.7,"l":122384,"c":122384,"v":216300,"usd":1.7671769}
{"ts":1759917180000,"o":122384,"h":122482.7,"l":122384,"c":122470.9,"v":181500,"usd":1.48269444}
{"ts":1759917240000,"o":122470.9,"h":122471,"l":122452,"c":122452,"v":79300,"usd":0.64754883}
{"ts":1759917300000,"o":122452,"h":122482.7,"l":122452,"c":122463.9,"v":170700,"usd":1.39390352}
{"ts":1759917360000,"o":122463.9,"h":122464,"l":122461.1,"c":122464,"v":56200,"usd":0.45892082}
{"ts":1759917420000,"o":122464,"h":122487.8,"l":122464,"c":122472.4,"v":51200,"usd":0.41802298}
{"ts":1759917480000,"o":122472.4,"h":122500,"l":122450,"c":122481.9,"v":256000,"usd":2.0903}
{"ts":1759917540000,"o":122481.9,"h":122500,"l":122462,"c":122486.9,"v":135600,"usd":1.10708099}
{"ts":1759917600000,"o":122486.9,"h":122540,"l":122476,"c":122540,"v":207900,"usd":1.69716086}
{"ts":1759917660000,"o":122540,"h":122559.9,"l":122515.9,"c":122520,"v":108000,"usd":0.88143588}
{"ts":1759917720000,"o":122520,"h":122548.3,"l":122520,"c":122528.1,"v":24400,"usd":0.19912484}
{"ts":1759917780000,"o":122528.1,"h":122528.1,"l":122495.4,"c":122520,"v":53400,"usd":0.43587958}
{"ts":1759917840000,"o":122520,"h":122565,"l":122520,"c":122564.9,"v":126900,"usd":1.03565153}
{"ts":1759917900000,"o":122564.9,"h":122737.8,"l":122565,"c":122734,"v":356900,"usd":2.90995629}
{"ts":1759917960000,"o":122734,"h":122820,"l":122742.8,"c":122760,"v":349100,"usd":2.84324959}
{"ts":1759918020000,"o":122760,"h":122771.9,"l":122689.3,"c":122720.8,"v":273800,"usd":2.23097836}
{"ts":1759918080000,"o":122720.8,"h":122720.9,"l":122626.6,"c":122634.1,"v":239500,"usd":1.952562}
{"ts":1759918140000,"o":122634.1,"h":122734.9,"l":122630,"c":122734.9,"v":84500,"usd":0.68881153}
{"ts":1759918200000,"o":122734.9,"h":122742.1,"l":122734.1,"c":122742.1,"v":42100,"usd":0.3430145}
{"ts":1759918260000,"o":122742.1,"h":122742.1,"l":122650,"c":122658.1,"v":178000,"usd":1.45074025}
{"ts":1759918320000,"o":122658.1,"h":122658.1,"l":122522,"c":122533.5,"v":354200,"usd":2.8894448}
{"ts":1759918380000,"o":122533.5,"h":122624,"l":122533.7,"c":122617,"v":105800,"usd":0.8631754}
{"ts":1759918440000,"o":122617,"h":122609,"l":122560,"c":122570.1,"v":72200,"usd":0.58902993}
{"ts":1759918500000,"o":122570.1,"h":122573,"l":122551,"c":122572,"v":43900,"usd":0.35819063}
{"ts":1759918560000,"o":122572,"h":122572,"l":122543,"c":122558,"v":53900,"usd":0.43979076}
{"ts":1759918620000,"o":122558,"h":122558,"l":122553,"c":122553,"v":15800,"usd":0.12892097}
{"ts":1759918680000,"o":122553,"h":122555,"l":122528,"c":122555,"v":103600,"usd":0.84544027}
{"ts":1759918740000,"o":122555,"h":122630,"l":122524,"c":122614,"v":89600,"usd":0.73097654}
{"ts":1759918800000,"o":122614,"h":122650,"l":122626,"c":122650,"v":39700,"usd":0.32372438}
{"ts":1759918860000,"o":122650,"h":122674.3,"l":122612,"c":122661.9,"v":153100,"usd":1.24823442}
{"ts":1759918920000,"o":122661.9,"h":122710,"l":122662,"c":122683.4,"v":124400,"usd":1.01383988}
{"ts":1759918980000,"o":122683.4,"h":122686.9,"l":122610,"c":122644,"v":91300,"usd":0.74438476}
{"ts":1759919040000,"o":122644,"h":122709.5,"l":122635,"c":122663.1,"v":134700,"usd":1.09804114}
{"ts":1759919100000,"o":122663.1,"h":122663,"l":122608,"c":122633.5,"v":183800,"usd":1.49893095}
{"ts":1759919160000,"o":122633.5,"h":122681,"l":122614.7,"c":122664,"v":143200,"usd":1.16749652}
{"ts":1759919220000,"o":122664,"h":122702,"l":122664,"c":122702,"v":137000,"usd":1.11677335}
{"ts":1759919280000,"o":122702,"h":122701,"l":122672.9,"c":122679.7,"v":76300,"usd":0.6219265}
{"ts":1759919340000,"o":122679.7,"h":122698,"l":122664,"c":122664,"v":121700,"usd":0.99202199}
{"ts":1759919400000,"o":122664,"h":122664.1,"l":122600,"c":122600,"v":182100,"usd":1.48493168}
{"ts":1759919460000,"o":122600,"h":122605.1,"l":122576.7,"c":122580.9,"v":96400,"usd":0.78633182}
{"ts":1759919520000,"o":122580.9,"h":122682,"l":122581,"c":122670.6,"v":966700,"usd":7.88425551}
{"ts":1759919580000,"o":122670.6,"h":122670.7,"l":122616,"c":122616.1,"v":53800,"usd":0.43869178}
{"ts":1759919640000,"o":122616.1,"h":122739.2,"l":122614,"c":122710.9,"v":351400,"usd":2.86434822}
{"ts":1759919700000,"o":122710.9,"h":122759.9,"l":122710.9,"c":122748,"v":203600,"usd":1.65877192}
{"ts":1759919760000,"o":122748,"h":122976.8,"l":122736.7,"c":122958.5,"v":2574900,"usd":20.95060105}
{"ts":1759919820000,"o":122958.5,"h":122958.5,"l":122863.9,"c":122890,"v":294900,"usd":2.39899351}
{"ts":1759919880000,"o":122890,"h":122954.9,"l":122890,"c":122941.9,"v":100100,"usd":0.81431639}
{"ts":1759919940000,"o":122941.9,"h":123014.5,"l":122942,"c":122990.1,"v":348800,"usd":2.83621953}
{"ts":1759920000000,"o":122990.1,"h":122998.6,"l":122900,"c":122900,"v":184100,"usd":1.49722143}
{"ts":1759920060000,"o":122900,"h":122994.2,"l":122900,"c":122988.4,"v":213100,"usd":1.73347642}
{"ts":1759920120000,"o":122988.4,"h":123049.3,"l":122978,"c":123034.5,"v":222700,"usd":1.81021067}
{"ts":1759920180000,"o":123034.5,"h":123100,"l":123011,"c":123011,"v":485400,"usd":3.94422843}
{"ts":1759920240000,"o":123011,"h":123042.9,"l":122951.1,"c":123040,"v":680400,"usd":5.5314158}
{"ts":1759920300000,"o":123040,"h":123039.9,"l":122942.2,"c":122971.8,"v":429500,"usd":3.4927515}
{"ts":1759920360000,"o":122971.8,"h":122994.3,"l":122895.3,"c":122907.9,"v":408100,"usd":3.31897456}
{"ts":1759920420000,"o":122907.9,"h":122999,"l":122919.9,"c":122958.3,"v":209000,"usd":1.6995487}
{"ts":1759920480000,"o":122958.3,"h":122979.8,"l":122938.1,"c":122977,"v":169900,"usd":1.38187197}
{"ts":1759920540000,"o":122977,"h":122977,"l":122950,"c":122950,"v":68500,"usd":0.5570921}
{"ts":1759920600000,"o":122950,"h":122957.8,"l":122929.2,"c":122940,"v":88700,"usd":0.72151313}
{"ts":1759920660000,"o":122940,"h":122939.9,"l":122910,"c":122925,"v":117700,"usd":0.95748966}
{"ts":1759920720000,"o":122925,"h":122936.7,"l":122912,"c":122912,"v":80500,"usd":0.6549073}
{"ts":1759920780000,"o":122912,"h":122912,"l":122873.2,"c":122873.3,"v":128400,"usd":1.04480685}
{"ts":1759920840000,"o":122873.3,"h":122916.6,"l":122873.2,"c":122888,"v":175300,"usd":1.42646552}
{"ts":1759920900000,"o":122888,"h":122905.7,"l":122873,"c":122898.2,"v":340400,"usd":2.77008302}
{"ts":1759920960000,"o":122898.2,"h":122906,"l":122897,"c":122897.9,"v":367200,"usd":2.98783155}
{"ts":1759921020000,"o":122897.9,"h":122957.5,"l":122897.9,"c":122945.7,"v":1638400,"usd":13.33039587}
{"ts":1759921080000,"o":122945.7,"h":122957,"l":122914,"c":122957,"v":225400,"usd":1.83346672}
{"ts":1759921140000,"o":122957,"h":122962.1,"l":122930,"c":122933.9,"v":164100,"usd":1.33473203}
{"ts":1759921200000,"o":122933.9,"h":122962.1,"l":122934,"c":122947.6,"v":117100,"usd":0.95250132}
{"ts":1759921260000,"o":122947.6,"h":122971.2,"l":122937.1,"c":122951.2,"v":227700,"usd":1.85199937}
{"ts":1759921320000,"o":122951.2,"h":122993.8,"l":122952,"c":122977.9,"v":109900,"usd":0.89371931}
{"ts":1759921380000,"o":122977.9,"h":123000,"l":122965,"c":122999.9,"v":128200,"usd":1.04235853}
{"ts":1759921440000,"o":122999.9,"h":122999.9,"l":122903,"c":122903,"v":1573600,"usd":12.79966971}
{"ts":1759921500000,"o":122903,"h":122903.9,"l":122882.7,"c":122882.7,"v":39800,"usd":0.32384234}
{"ts":1759921560000,"o":122882.7,"h":122896.2,"l":122804.1,"c":122877.1,"v":209400,"usd":1.70480649}
{"ts":1759921620000,"o":122877.1,"h":122940,"l":122852,"c":122940,"v":27200,"usd":0.22133711}
{"ts":1759921680000,"o":122940,"h":122969.3,"l":122940,"c":122940,"v":595600,"usd":4.84460322}
{"ts":1759921740000,"o":122940,"h":123041.4,"l":122940.1,"c":123041.4,"v":753000,"usd":6.12431399}
{"ts":1759921800000,"o":123041.4,"h":123050.9,"l":123038.6,"c":123050.8,"v":893600,"usd":7.26213465}
{"ts":1759921860000,"o":123050.8,"h":123140.1,"l":123050.8,"c":123116,"v":2070600,"usd":16.81752524}
{"ts":1759921920000,"o":123116,"h":123191.8,"l":123116.1,"c":123155.5,"v":1490900,"usd":12.10548146}
{"ts":1759921980000,"o":123155.5,"h":123220.4,"l":123155.5,"c":123214,"v":2727700,"usd":22.14278444}
{"ts":1759922040000,"o":123214,"h":123214,"l":123144,"c":123144,"v":558100,"usd":4.53102827}
{"ts":1759922100000,"o":123144,"h":123149,"l":123130.1,"c":123142,"v":52700,"usd":0.42796885}
{"ts":1759922160000,"o":123142,"h":123142,"l":123046.8,"c":123064.4,"v":442700,"usd":3.59621641}
{"ts":1759922220000,"o":123064.4,"h":123097.6,"l":123035.1,"c":123048,"v":142900,"usd":1.16109047}
{"ts":1759922280000,"o":123048,"h":123052.5,"l":123013.9,"c":123014,"v":36400,"usd":0.29584889}
{"ts":1759922340000,"o":123014,"h":123032.8,"l":122977.4,"c":122992.7,"v":144000,"usd":1.17086461}
{"ts":1759922400000,"o":122992.7,"h":122992.7,"l":122980,"c":122992.6,"v":44700,"usd":0.36344187}
{"ts":1759922460000,"o":122992.6,"h":122984,"l":122980,"c":122984,"v":9200,"usd":0.07480828}
{"ts":1759922520000,"o":122984,"h":123060,"l":122992.7,"c":123051,"v":89000,"usd":0.7234214}
{"ts":1759922580000,"o":123051,"h":123051.1,"l":122992,"c":122994,"v":34000,"usd":0.27638757}
{"ts":1759922640000,"o":122994,"h":123006,"l":122939.6,"c":122960.6,"v":224500,"usd":1.82554331}
{"ts":1759922700000,"o":122960.6,"h":122960.7,"l":122845.1,"c":122890,"v":607300,"usd":4.9418825}
{"ts":1759922760000,"o":122890,"h":122957.5,"l":122898.2,"c":122935,"v":173400,"usd":1.41072685}
{"ts":1759922820000,"o":122935,"h":122964.9,"l":122945.7,"c":122964.9,"v":16600,"usd":0.13501254}
{"ts":1759922880000,"o":122964.9,"h":123099.9,"l":122945,"c":123085.7,"v":1374900,"usd":11.17689726}
{"ts":1759922940000,"o":123085.7,"h":123100,"l":123052.2,"c":123052.3,"v":293900,"usd":2.3876929}
{"ts":1759923000000,"o":123052.3,"h":123067,"l":123000.1,"c":123001,"v":125000,"usd":1.01601045}
{"ts":1759923060000,"o":123001,"h":123046.8,"l":122990,"c":122998,"v":136300,"usd":1.10816435}
{"ts":1759923120000,"o":122998,"h":123025,"l":122997.7,"c":123024.9,"v":58700,"usd":0.47719588}
{"ts":1759923180000,"o":123024.9,"h":123024.9,"l":122980,"c":122980,"v":34600,"usd":0.2812877}
{"ts":1759923240000,"o":122980,"h":123055.9,"l":122970,"c":122970,"v":533500,"usd":4.33749141}
{"ts":1759923300000,"o":122970,"h":122970,"l":122945,"c":122954,"v":91300,"usd":0.74258051}
{"ts":1759923360000,"o":122954,"h":122994,"l":122945,"c":122984.5,"v":180100,"usd":1.46459702}
{"ts":1759923420000,"o":122984.5,"h":122995,"l":122983,"c":122994.9,"v":13200,"usd":0.10732745}
{"ts":1759923480000,"o":122994.9,"h":122994.9,"l":122945,"c":122945.1,"v":38800,"usd":0.31549422}
{"ts":1759923540000,"o":122945.1,"h":122945,"l":122895,"c":122895,"v":63000,"usd":0.51255179}
{"ts":1759923600000,"o":122895,"h":122940,"l":122895.9,"c":122936,"v":65600,"usd":0.53371118}
{"ts":1759923660000,"o":122936,"h":122936.9,"l":122918,"c":122919.1,"v":11900,"usd":0.09680716}
{"ts":1759923720000,"o":122919.1,"h":122919.1,"l":122847.9,"c":122869.4,"v":608900,"usd":4.95616175}
{"ts":1759923780000,"o":122869.4,"h":122908.2,"l":122870,"c":122887,"v":33300,"usd":0.27097714}
{"ts":1759923840000,"o":122887,"h":122887,"l":122882,"c":122882.1,"v":60700,"usd":0.49395893}
{"ts":1759923900000,"o":122882.1,"h":122882,"l":122800,"c":122800,"v":29800,"usd":0.24256426}
{"ts":1759923960000,"o":122800,"h":122807.7,"l":122724.5,"c":122805,"v":228300,"usd":1.85936066}
{"ts":1759924020000,"o":122805,"h":122820,"l":122786,"c":122815.9,"v":135300,"usd":1.10167686}
{"ts":1759924080000,"o":122815.9,"h":122851,"l":122816,"c":122829.1,"v":112000,"usd":0.91174941}
{"ts":1759924140000,"o":122829.1,"h":122828.1,"l":122810,"c":122810,"v":16200,"usd":0.13190005}
{"ts":1759924200000,"o":122810,"h":122843.3,"l":122811,"c":122832,"v":84000,"usd":0.68382698}
{"ts":1759924260000,"o":122832,"h":122874.1,"l":122841.6,"c":122872.1,"v":72800,"usd":0.59252382}
{"ts":1759924320000,"o":122872.1,"h":122894.9,"l":122871,"c":122873,"v":172100,"usd":1.40053738}
{"ts":1759924380000,"o":122873,"h":122878,"l":122874,"c":122878,"v":45600,"usd":0.37110538}
{"ts":1759924440000,"o":122878,"h":122882,"l":122878,"c":122882,"v":4800,"usd":0.0390626}
{"ts":1759924500000,"o":122882,"h":122896.5,"l":122882,"c":122892,"v":79400,"usd":0.64607951}
{"ts":1759924560000,"o":122892,"h":122912,"l":122881,"c":122881,"v":74200,"usd":0.60372715}
{"ts":1759924620000,"o":122881,"h":122894.7,"l":122844,"c":122865.3,"v":238200,"usd":1.93879022}
{"ts":1759924680000,"o":122865.3,"h":122891.6,"l":122865.3,"c":122886.9,"v":37800,"usd":0.30764288}
{"ts":1759924740000,"o":122886.9,"h":122910.1,"l":122887,"c":122895,"v":59200,"usd":0.48167412}
{"ts":1759924800000,"o":122895,"h":122895,"l":122882,"c":122882.1,"v":20800,"usd":0.1692643}
{"ts":1759924860000,"o":122882.1,"h":122959.8,"l":122882.1,"c":122959.7,"v":349100,"usd":2.84012404}
{"ts":1759924920000,"o":122959.7,"h":122964.2,"l":122858.2,"c":122922,"v":1082400,"usd":8.80579507}
{"ts":1759924980000,"o":122922,"h":122936.3,"l":122903.5,"c":122936.3,"v":60100,"usd":0.48895412}
{"ts":1759925040000,"o":122936.3,"h":122974.9,"l":122890,"c":122890,"v":1242400,"usd":10.10514698}
{"ts":1759925100000,"o":122890,"h":122886.2,"l":122780,"c":122814,"v":142400,"usd":1.15962645}
{"ts":1759925160000,"o":122814,"h":122813.9,"l":122716.5,"c":122750.8,"v":106400,"usd":0.86661704}
{"ts":1759925220000,"o":122750.8,"h":122766.9,"l":122750.8,"c":122766,"v":37300,"usd":0.30384707}
{"ts":1759925280000,"o":122766,"h":122836.7,"l":122750.9,"c":122836.6,"v":233100,"usd":1.89846088}
{"ts":1759925340000,"o":122836.6,"h":122857.6,"l":122779.8,"c":122783.9,"v":471200,"usd":3.83692843}
{"ts":1759925400000,"o":122783.9,"h":122784,"l":122770,"c":122770,"v":20000,"usd":0.16288915}
{"ts":1759925460000,"o":122770,"h":122872.6,"l":122769,"c":122872.6,"v":159100,"usd":1.29548782}
{"ts":1759925520000,"o":122872.6,"h":122965,"l":122872.6,"c":122965,"v":74200,"usd":0.60371509}
{"ts":1759925580000,"o":122965,"h":123029.1,"l":122965,"c":123026.4,"v":479800,"usd":3.9007148}
{"ts":1759925640000,"o":123026.4,"h":123075.5,"l":123026.4,"c":123035.5,"v":171900,"usd":1.39700516}
{"ts":1759925700000,"o":123035.5,"h":123047.8,"l":123000,"c":123000,"v":45600,"usd":0.37065242}
{"ts":1759925760000,"o":123000,"h":123039.9,"l":122930.2,"c":122937,"v":134300,"usd":1.09191429}
{"ts":1759925820000,"o":122937,"h":122964.9,"l":122899,"c":122926,"v":329000,"usd":2.67648689}
{"ts":1759925880000,"o":122926,"h":122959.9,"l":122926,"c":122937,"v":143400,"usd":1.16649794}
{"ts":1759925940000,"o":122937,"h":122937.1,"l":122918,"c":122918.1,"v":96200,"usd":0.78261797}
{"ts":1759926000000,"o":122918.1,"h":122965.8,"l":122918.1,"c":122930,"v":136800,"usd":1.11282997}
{"ts":1759926060000,"o":122930,"h":122929.7,"l":122839.6,"c":122839.6,"v":91100,"usd":0.74125543}
{"ts":1759926120000,"o":122839.6,"h":122827,"l":122756.8,"c":122780.2,"v":612100,"usd":4.98473922}
{"ts":1759926180000,"o":122780.2,"h":122780.2,"l":122730.9,"c":122731,"v":361500,"usd":2.94483825}
{"ts":1759926240000,"o":122731,"h":122784,"l":122731,"c":122783.8,"v":67900,"usd":0.55316701}
{"ts":1759926300000,"o":122783.8,"h":122784,"l":122700,"c":122700,"v":400000,"usd":3.25920619}
{"ts":1759926360000,"o":122700,"h":122712.6,"l":122643.6,"c":122712.6,"v":154600,"usd":1.2602172}
{"ts":1759926420000,"o":122712.6,"h":122766.1,"l":122712.5,"c":122763,"v":38400,"usd":0.31285541}
{"ts":1759926480000,"o":122763,"h":122790,"l":122763,"c":122790,"v":331800,"usd":2.70241006}
{"ts":1759926540000,"o":122790,"h":122799.2,"l":122739.1,"c":122739.1,"v":62700,"usd":0.5106744}
{"ts":1759926600000,"o":122739.1,"h":122763.6,"l":122739,"c":122763.6,"v":14200,"usd":0.11568681}
{"ts":1759926660000,"o":122763.6,"h":122771.4,"l":122690,"c":122690,"v":67000,"usd":0.54586705}
{"ts":1759926720000,"o":122690,"h":122692,"l":122671.3,"c":122671.3,"v":55300,"usd":0.45074792}
{"ts":1759926780000,"o":122671.3,"h":122671,"l":122638,"c":122638,"v":63900,"usd":0.52093014}
{"ts":1759926840000,"o":122638,"h":122699.9,"l":122630,"c":122683,"v":281100,"usd":2.29188052}
{"ts":1759926900000,"o":122683,"h":122700,"l":122678.1,"c":122700,"v":48800,"usd":0.39777017}
{"ts":1759926960000,"o":122700,"h":122737,"l":122700,"c":122720.8,"v":487900,"usd":3.97563493}
{"ts":1759927020000,"o":122720.8,"h":122720.8,"l":122688,"c":122689,"v":31600,"usd":0.2575227}
{"ts":1759927080000,"o":122689,"h":122690.9,"l":122629,"c":122629,"v":962300,"usd":7.84504707}
{"ts":1759927140000,"o":122629,"h":122679.2,"l":122629,"c":122653,"v":51700,"usd":0.42149281}
{"ts":1759927200000,"o":122653,"h":122680,"l":122653,"c":122653.1,"v":85100,"usd":0.69371896}
{"ts":1759927260000,"o":122653.1,"h":122710,"l":122636.2,"c":122710,"v":178200,"usd":1.45288195}
{"ts":1759927320000,"o":122710,"h":122746.5,"l":122719.8,"c":122727.1,"v":56800,"usd":0.46277379}
{"ts":1759927380000,"o":122727.1,"h":122731,"l":122660,"c":122660,"v":71500,"usd":0.5827315}
{"ts":1759927440000,"o":122660,"h":122660,"l":122640.8,"c":122658.5,"v":34100,"usd":0.27802547}
{"ts":1759927500000,"o":122658.5,"h":122680,"l":122654.2,"c":122680,"v":261000,"usd":2.12775712}
{"ts":1759927560000,"o":122680,"h":122706.9,"l":122680,"c":122684,"v":122100,"usd":0.9951057}
{"ts":1759927620000,"o":122684,"h":122738,"l":122683.1,"c":122707.1,"v":70000,"usd":0.57042077}
{"ts":1759927680000,"o":122707.1,"h":122725.8,"l":122706,"c":122710,"v":31200,"usd":0.25423901}
{"ts":1759927740000,"o":122710,"h":122710,"l":122631.7,"c":122667,"v":316700,"usd":2.58171272}
{"ts":1759927800000,"o":122667,"h":122699.9,"l":122635.9,"c":122699.9,"v":188700,"usd":1.53819067}
{"ts":1759927860000,"o":122699.9,"h":122714.6,"l":122698,"c":122714.6,"v":57300,"usd":0.46697258}
{"ts":1759927920000,"o":122714.6,"h":122715,"l":122682.6,"c":122682.7,"v":64100,"usd":0.52239725}
{"ts":1759927980000,"o":122682.7,"h":122682.6,"l":122646.2,"c":122662,"v":125700,"usd":1.02477801}
{"ts":1759928040000,"o":122662,"h":122662,"l":122634,"c":122661.9,"v":84600,"usd":0.68975618}
{"ts":1759928100000,"o":122661.9,"h":122660,"l":122580.5,"c":122586.8,"v":239400,"usd":1.95266419}
{"ts":1759928160000,"o":122586.8,"h":122610,"l":122560.8,"c":122608,"v":79000,"usd":0.6444834}
{"ts":1759928220000,"o":122608,"h":122613,"l":122591.5,"c":122600,"v":89900,"usd":0.73323949}
{"ts":1759928280000,"o":122600,"h":122611.9,"l":122593.1,"c":122611.9,"v":28300,"usd":0.23083297}
{"ts":1759928340000,"o":122611.9,"h":122633,"l":122611.8,"c":122631,"v":48300,"usd":0.39388859}
{"ts":1759928400000,"o":122631,"h":122647,"l":122628,"c":122646.9,"v":106600,"usd":0.86928776}
{"ts":1759928460000,"o":122646.9,"h":122676,"l":122614.5,"c":122676,"v":180900,"usd":1.47500798}
{"ts":1759928520000,"o":122676,"h":122786,"l":122677.9,"c":122786,"v":129900,"usd":1.05846587}
{"ts":1759928580000,"o":122786,"h":122785.9,"l":122696,"c":122696,"v":215900,"usd":1.7591323}
{"ts":1759928640000,"o":122696,"h":122701,"l":122644.7,"c":122656,"v":283000,"usd":2.30691214}
{"ts":1759928700000,"o":122656,"h":122692,"l":122667,"c":122678,"v":26400,"usd":0.21519791}
{"ts":1759928760000,"o":122678,"h":122732,"l":122678,"c":122686.1,"v":121800,"usd":0.99266462}
{"ts":1759928820000,"o":122686.1,"h":122696,"l":122640,"c":122640,"v":70300,"usd":0.57311742}
{"ts":1759928880000,"o":122640,"h":122640,"l":122550.7,"c":122550.7,"v":182300,"usd":1.48690522}
{"ts":1759928940000,"o":122550.7,"h":122550.6,"l":122400,"c":122452.9,"v":673800,"usd":5.50291905}
{"ts":1759929000000,"o":122452.9,"h":122530.1,"l":122436.9,"c":122530.1,"v":298200,"usd":2.43496696}
{"ts":1759929060000,"o":122530.1,"h":122556,"l":122501,"c":122512.9,"v":76400,"usd":0.62353623}
{"ts":1759929120000,"o":122512.9,"h":122569.9,"l":122513,"c":122557,"v":96700,"usd":0.78908012}
{"ts":1759929180000,"o":122557,"h":122606,"l":122540,"c":122606,"v":118200,"usd":0.9644115}
{"ts":1759929240000,"o":122606,"h":122700,"l":122610,"c":122699.9,"v":138900,"usd":1.13249068}
{"ts":1759929300000,"o":122699.9,"h":122700,"l":122622,"c":122663,"v":87100,"usd":0.710089}
{"ts":1759929360000,"o":122663,"h":122735.5,"l":122674,"c":122735.5,"v":116500,"usd":0.94947462}
{"ts":1759929420000,"o":122735.5,"h":122735.9,"l":122700,"c":122704,"v":45200,"usd":0.368329}
{"ts":1759929480000,"o":122704,"h":122705,"l":122653.6,"c":122675.2,"v":110000,"usd":0.89663879}
{"ts":1759929540000,"o":122675.2,"h":122693,"l":122675.2,"c":122693,"v":113100,"usd":0.92186886}
{"ts":1759929600000,"o":122693,"h":122693,"l":122677.1,"c":122680.9,"v":81900,"usd":0.6675306}
{"ts":1759929660000,"o":122680.9,"h":122734.7,"l":122650,"c":122650,"v":148700,"usd":1.21190705}
{"ts":1759929720000,"o":122650,"h":122650,"l":122617,"c":122629.8,"v":65700,"usd":0.53576542}
{"ts":1759929780000,"o":122629.8,"h":122617,"l":122580,"c":122580,"v":69400,"usd":0.56605877}
{"ts":1759929840000,"o":122580,"h":122602,"l":122560.2,"c":122602,"v":45700,"usd":0.37282772}
{"ts":1759929900000,"o":122602,"h":122602,"l":122570.2,"c":122578,"v":42900,"usd":0.34995459}
{"ts":1759929960000,"o":122578,"h":122608.9,"l":122583.7,"c":122603,"v":102100,"usd":0.83280055}
{"ts":1759930020000,"o":122603,"h":122602,"l":122572,"c":122577,"v":69300,"usd":0.56529663}
{"ts":1759930080000,"o":122577,"h":122576,"l":122569,"c":122569,"v":47200,"usd":0.38507847}
{"ts":1759930140000,"o":122569,"h":122569,"l":122520.1,"c":122525.9,"v":265400,"usd":2.16593445}
{"ts":1759930200000,"o":122525.9,"h":122525.9,"l":122512.5,"c":122512.5,"v":31600,"usd":0.25791329}
{"ts":1759930260000,"o":122512.5,"h":122514,"l":122426.9,"c":122426.9,"v":362500,"usd":2.95940839}
{"ts":1759930320000,"o":122426.9,"h":122519.9,"l":122401.1,"c":122479.3,"v":361200,"usd":2.94966872}
{"ts":1759930380000,"o":122479.3,"h":122640,"l":122479.2,"c":122631.9,"v":1188000,"usd":9.69254051}
{"ts":1759930440000,"o":122631.9,"h":122702,"l":122607,"c":122639.1,"v":680700,"usd":5.5490179}
{"ts":1759930500000,"o":122639.1,"h":122649.9,"l":122491.3,"c":122553.9,"v":279900,"usd":2.28369287}
{"ts":1759930560000,"o":122553.9,"h":122581.1,"l":122465.5,"c":122572.9,"v":437000,"usd":3.56616218}
{"ts":1759930620000,"o":122572.9,"h":122620.9,"l":122472.4,"c":122544.2,"v":688600,"usd":5.6186478}
{"ts":1759930680000,"o":122544.2,"h":122599.9,"l":122521,"c":122552,"v":127400,"usd":1.03945386}
{"ts":1759930740000,"o":122552,"h":122567,"l":122286.5,"c":122349.9,"v":866100,"usd":7.07703841}
{"ts":1759930800000,"o":122349.9,"h":122445.9,"l":122282,"c":122402,"v":360600,"usd":2.94632665}
{"ts":1759930860000,"o":122402,"h":122397.9,"l":122239.4,"c":122265.7,"v":954700,"usd":7.80448279}
{"ts":1759930920000,"o":122265.7,"h":122265.6,"l":122065.6,"c":122065.6,"v":890700,"usd":7.29190261}
{"ts":1759930980000,"o":122065.6,"h":122142.8,"l":122035.7,"c":122086.8,"v":530100,"usd":4.34170315}
{"ts":1759931040000,"o":122086.8,"h":122082,"l":121724,"c":121851,"v":1936000,"usd":15.88709866}
{"ts":1759931100000,"o":121851,"h":121920,"l":121714.5,"c":121905.7,"v":554700,"usd":4.55336291}
{"ts":1759931160000,"o":121905.7,"h":121907,"l":121680,"c":121731,"v":909400,"usd":7.46851341}
{"ts":1759931220000,"o":121731,"h":121992,"l":121733,"c":121991.8,"v":681200,"usd":5.59129718}
{"ts":1759931280000,"o":121991.8,"h":122073.9,"l":121903.7,"c":122036.4,"v":706600,"usd":5.79136651}
{"ts":1759931340000,"o":122036.4,"h":122195.1,"l":122012.1,"c":122154,"v":502600,"usd":4.11595789}
{"ts":1759931400000,"o":122154,"h":122231.5,"l":122128.6,"c":122180,"v":260000,"usd":2.1279675}
{"ts":1759931460000,"o":122180,"h":122191.9,"l":122073.3,"c":122162.9,"v":210900,"usd":1.7268682}
{"ts":1759931520000,"o":122162.9,"h":122272.1,"l":122105.4,"c":122237.2,"v":263300,"usd":2.15464256}
{"ts":1759931580000,"o":122237.2,"h":122297,"l":122152.9,"c":122277,"v":135200,"usd":1.10608377}
{"ts":1759931640000,"o":122277,"h":122297,"l":122225.1,"c":122292,"v":304700,"usd":2.49234779}
{"ts":1759931700000,"o":122292,"h":122312,"l":122248.2,"c":122263,"v":100100,"usd":0.81861666}
{"ts":1759931760000,"o":122263,"h":122285.2,"l":122208,"c":122261,"v":194200,"usd":1.58847913}
{"ts":1759931820000,"o":122261,"h":122371.8,"l":122254,"c":122368,"v":186700,"usd":1.5259777}
{"ts":1759931880000,"o":122368,"h":122424.6,"l":122342.6,"c":122399,"v":230700,"usd":1.88494959}
{"ts":1759931940000,"o":122399,"h":122523,"l":122370.1,"c":122521.6,"v":348200,"usd":2.84297485}
{"ts":1759932000000,"o":122521.6,"h":122678.8,"l":122512.1,"c":122608.4,"v":1417000,"usd":11.55727613}
{"ts":1759932060000,"o":122608.4,"h":122963.9,"l":122619.9,"c":122942.8,"v":1788100,"usd":14.55971335}
{"ts":1759932120000,"o":122942.8,"h":123343.1,"l":122903,"c":123252.2,"v":3677700,"usd":29.84444219}
{"ts":1759932180000,"o":123252.2,"h":123387.8,"l":123066.6,"c":123079.6,"v":2479300,"usd":20.11590985}
{"ts":1759932240000,"o":123079.6,"h":123251,"l":123042,"c":123251,"v":625600,"usd":5.07945932}
{"ts":1759932300000,"o":123251,"h":123252.4,"l":123024,"c":123100,"v":1207700,"usd":9.81262434}
{"ts":1759932360000,"o":123100,"h":123175,"l":123021,"c":123126,"v":129200,"usd":1.04968937}
{"ts":1759932420000,"o":123126,"h":123152.7,"l":122933,"c":122964,"v":536800,"usd":4.3632989}
{"ts":1759932480000,"o":122964,"h":123019.9,"l":122910.8,"c":122969.6,"v":234300,"usd":1.90561572}
{"ts":1759932540000,"o":122969.6,"h":123062.4,"l":122930.1,"c":123019.9,"v":247200,"usd":2.00997624}
{"ts":1759932600000,"o":123019.9,"h":123019.9,"l":122866,"c":122890,"v":149800,"usd":1.21851816}
{"ts":1759932660000,"o":122890,"h":122936,"l":122813,"c":122927,"v":347800,"usd":2.83099229}
{"ts":1759932720000,"o":122927,"h":122997.3,"l":122860,"c":122860,"v":162100,"usd":1.31871064}
{"ts":1759932780000,"o":122860,"h":122894.9,"l":122750,"c":122787,"v":463100,"usd":3.77165426}
{"ts":1759932840000,"o":122787,"h":122800,"l":122683.6,"c":122799.9,"v":250200,"usd":2.03823963}
{"ts":1759932900000,"o":122799.9,"h":122912.5,"l":122789.8,"c":122835,"v":233700,"usd":1.9020757}
{"ts":1759932960000,"o":122835,"h":122842.9,"l":122700.1,"c":122840,"v":348600,"usd":2.8389607}
{"ts":1759933020000,"o":122840,"h":122981.8,"l":122813.7,"c":122912.8,"v":2919100,"usd":23.74025574}
{"ts":1759933080000,"o":122912.8,"h":123086.7,"l":122896.4,"c":123002.6,"v":346000,"usd":2.81263349}
{"ts":1759933140000,"o":123002.6,"h":123078.2,"l":122971,"c":122971,"v":428400,"usd":3.48178463}
{"ts":1759933200000,"o":122971,"h":123079.3,"l":122920.1,"c":123079.3,"v":203700,"usd":1.65622643}
{"ts":1759933260000,"o":123079.3,"h":123091,"l":122991.8,"c":123017,"v":404900,"usd":3.29144487}
{"ts":1759933320000,"o":123017,"h":123037,"l":122956.1,"c":122988,"v":124500,"usd":1.01235286}
{"ts":1759933380000,"o":122988,"h":122999.9,"l":122856,"c":122878,"v":277700,"usd":2.25937219}
{"ts":1759933440000,"o":122878,"h":122877.9,"l":122712.7,"c":122715.1,"v":1001400,"usd":8.15750818}
{"ts":1759933500000,"o":122715.1,"h":122740.2,"l":122666,"c":122681,"v":200000,"usd":1.6300561}
{"ts":1759933560000,"o":122681,"h":122680.9,"l":122417.7,"c":122554,"v":1192300,"usd":9.73206905}
{"ts":1759933620000,"o":122554,"h":122657.3,"l":122559.6,"c":122657,"v":346800,"usd":2.82841177}
{"ts":1759933680000,"o":122657,"h":122657.4,"l":122605.9,"c":122615,"v":45000,"usd":0.36695815}
{"ts":1759933740000,"o":122615,"h":122689.8,"l":122592.2,"c":122645.3,"v":200700,"usd":1.63660433}
{"ts":1759933800000,"o":122645.3,"h":122645.3,"l":122576.1,"c":122604.6,"v":174700,"usd":1.42487342}
{"ts":1759933860000,"o":122604.6,"h":122774,"l":122562.6,"c":122728,"v":418900,"usd":3.41419286}
{"ts":1759933920000,"o":122728,"h":122868,"l":122677.6,"c":122819,"v":573500,"usd":4.67103262}
{"ts":1759933980000,"o":122819,"h":122819,"l":122697.3,"c":122760,"v":193500,"usd":1.5763821}
{"ts":1759934040000,"o":122760,"h":122758,"l":122528.5,"c":122614.6,"v":405000,"usd":3.30319517}
{"ts":1759934100000,"o":122614.6,"h":122614.6,"l":122400,"c":122400,"v":314800,"usd":2.5701323}
{"ts":1759934160000,"o":122400,"h":122406.3,"l":122250,"c":122388,"v":620400,"usd":5.07144883}
{"ts":1759934220000,"o":122388,"h":122400,"l":122346,"c":122400,"v":115300,"usd":0.94216594}
{"ts":1759934280000,"o":122400,"h":122468,"l":122370.4,"c":122391.2,"v":297100,"usd":2.42704653}
{"ts":1759934340000,"o":122391.2,"h":122540,"l":122392,"c":122519.9,"v":353800,"usd":2.88873656}
{"ts":1759934400000,"o":122519.9,"h":122560,"l":122506.2,"c":122520.4,"v":127600,"usd":1.04127915}
{"ts":1759934460000,"o":122520.4,"h":122548.9,"l":122447.4,"c":122458.4,"v":158100,"usd":1.29065223}
{"ts":1759934520000,"o":122458.4,"h":122510,"l":122440,"c":122498,"v":600600,"usd":4.90457079}
{"ts":1759934580000,"o":122498,"h":122574.8,"l":122348.2,"c":122362.9,"v":248200,"usd":2.0269183}
{"ts":1759934640000,"o":122362.9,"h":122390,"l":122310,"c":122390,"v":230000,"usd":1.87986957}
{"ts":1759934700000,"o":122390,"h":122504.9,"l":122390,"c":122494,"v":155500,"usd":1.26974803}
{"ts":1759934760000,"o":122494,"h":122481.9,"l":122360.6,"c":122386.9,"v":275100,"usd":2.24728867}
{"ts":1759934820000,"o":122386.9,"h":122450,"l":122331.6,"c":122358,"v":273200,"usd":2.23227089}
{"ts":1759934880000,"o":122358,"h":122474.4,"l":122368,"c":122469.9,"v":404300,"usd":3.30287664}
{"ts":1759934940000,"o":122469.9,"h":122614,"l":122469.7,"c":122597.1,"v":234500,"usd":1.91355244}
{"ts":1759935000000,"o":122597.1,"h":122633.3,"l":122533.1,"c":122585,"v":258100,"usd":2.10589566}
{"ts":1759935060000,"o":122585,"h":122607.1,"l":122487.7,"c":122533,"v":181500,"usd":1.48144569}
{"ts":1759935120000,"o":122533,"h":122526.2,"l":122408.7,"c":122459,"v":320600,"usd":2.61793828}
{"ts":1759935180000,"o":122459,"h":122498.2,"l":122340,"c":122365,"v":377600,"usd":3.08481501}
{"ts":1759935240000,"o":122365,"h":122374.7,"l":122320,"c":122344.1,"v":348700,"usd":2.85018228}
{"ts":1759935300000,"o":122344.1,"h":122390.7,"l":122324.1,"c":122370,"v":202900,"usd":1.65845177}
{"ts":1759935360000,"o":122370,"h":122369.9,"l":122150,"c":122173.3,"v":554800,"usd":4.53903444}
{"ts":1759935420000,"o":122173.3,"h":122193.9,"l":122106.4,"c":122183,"v":443200,"usd":3.62824898}
{"ts":1759935480000,"o":122183,"h":122197.2,"l":122129.7,"c":122171,"v":343800,"usd":2.81410907}
{"ts":1759935540000,"o":122171,"h":122251,"l":122160.7,"c":122251,"v":127500,"usd":1.04346132}
{"ts":1759935600000,"o":122251,"h":122330.5,"l":122251,"c":122322.5,"v":1497800,"usd":12.24926857}
{"ts":1759935660000,"o":122322.5,"h":122399.9,"l":122270.1,"c":122371.9,"v":258000,"usd":2.10894447}
{"ts":1759935720000,"o":122371.9,"h":122395.9,"l":122291.1,"c":122393,"v":406400,"usd":3.32199938}
{"ts":1759935780000,"o":122393,"h":122384,"l":122233.3,"c":122305.5,"v":421700,"usd":3.44861597}
{"ts":1759935840000,"o":122305.5,"h":122357,"l":122287.9,"c":122337,"v":341400,"usd":2.79094286}
{"ts":1759935900000,"o":122337,"h":122384.3,"l":122291,"c":122321.8,"v":464100,"usd":3.79443547}
{"ts":1759935960000,"o":122321.8,"h":122349.9,"l":122297,"c":122333.1,"v":186200,"usd":1.5222545}
{"ts":1759936020000,"o":122333.1,"h":122362,"l":122297.1,"c":122362,"v":156600,"usd":1.28013126}
{"ts":1759936080000,"o":122362,"h":122427,"l":122330.6,"c":122389.9,"v":366800,"usd":2.99707149}
{"ts":1759936140000,"o":122389.9,"h":122389,"l":122322.8,"c":122355,"v":269500,"usd":2.20246067}
{"ts":1759936200000,"o":122355,"h":122413.1,"l":122351,"c":122351.1,"v":71200,"usd":0.58178248}
{"ts":1759936260000,"o":122351.1,"h":122493.7,"l":122375.9,"c":122430.1,"v":303700,"usd":2.48022293}
{"ts":1759936320000,"o":122430.1,"h":122516.4,"l":122413,"c":122501,"v":126900,"usd":1.03616473}
{"ts":1759936380000,"o":122501,"h":122631.6,"l":122512,"c":122600.7,"v":330100,"usd":2.69244335}
{"ts":1759936440000,"o":122600.7,"h":122594.3,"l":122421.6,"c":122423,"v":498400,"usd":4.06812285}
{"ts":1759936500000,"o":122423,"h":122502.2,"l":122391.7,"c":122502.1,"v":381500,"usd":3.11551287}
{"ts":1759936560000,"o":122502.1,"h":122520,"l":122429,"c":122520,"v":615000,"usd":5.02111693}
{"ts":1759936620000,"o":122520,"h":122519,"l":122460.1,"c":122481.3,"v":217900,"usd":1.77897157}
{"ts":1759936680000,"o":122481.3,"h":122484.4,"l":122413,"c":122474,"v":275500,"usd":2.24996872}
{"ts":1759936740000,"o":122474,"h":122470.1,"l":122375.8,"c":122402.3,"v":120600,"usd":0.98501903}
{"ts":1759936800000,"o":122402.3,"h":122405,"l":122371,"c":122377,"v":87400,"usd":0.71415208}
{"ts":1759936860000,"o":122377,"h":122376.9,"l":122209.5,"c":122272,"v":632200,"usd":5.17024863}
{"ts":1759936920000,"o":122272,"h":122312.6,"l":122242,"c":122267.6,"v":429900,"usd":3.51575818}
{"ts":1759936980000,"o":122267.6,"h":122269,"l":122200,"c":122268.9,"v":285000,"usd":2.33161865}
{"ts":1759937040000,"o":122268.9,"h":122320,"l":122234.3,"c":122280.1,"v":450100,"usd":3.68059375}
{"ts":1759937100000,"o":122280.1,"h":122487.5,"l":122280,"c":122484.7,"v":528400,"usd":4.31778269}
{"ts":1759937160000,"o":122484.7,"h":122511,"l":122406.9,"c":122462,"v":818900,"usd":6.68734784}
{"ts":1759937220000,"o":122462,"h":122550,"l":122476.7,"c":122509,"v":389400,"usd":3.1783866}
{"ts":1759937280000,"o":122509,"h":122545.9,"l":122458.1,"c":122462,"v":54400,"usd":0.4440512}
{"ts":1759937340000,"o":122462,"h":122466,"l":122375,"c":122375,"v":319600,"usd":2.6101395}
{"ts":1759937400000,"o":122375,"h":122460,"l":122353.6,"c":122459.1,"v":157200,"usd":1.28406037}
{"ts":1759937460000,"o":122459.1,"h":122459,"l":122333.3,"c":122375,"v":160100,"usd":1.30823111}
{"ts":1759937520000,"o":122375,"h":122371,"l":122280.4,"c":122280.6,"v":587800,"usd":4.80660602}
{"ts":1759937580000,"o":122280.6,"h":122307.9,"l":122250.1,"c":122250.1,"v":232600,"usd":1.9020059}
{"ts":1759937640000,"o":122250.1,"h":122336.3,"l":122252.4,"c":122319.9,"v":167500,"usd":1.3694499}
{"ts":1759937700000,"o":122319.9,"h":122340.4,"l":122291,"c":122299,"v":88900,"usd":0.72679708}
{"ts":1759937760000,"o":122299,"h":122390.2,"l":122301,"c":122339.2,"v":137600,"usd":1.12469957}
{"ts":1759937820000,"o":122339.2,"h":122376.9,"l":122315,"c":122362.5,"v":136800,"usd":1.11809507}
{"ts":1759937880000,"o":122362.5,"h":122417.9,"l":122362.6,"c":122377.1,"v":279200,"usd":2.28130698}
{"ts":1759937940000,"o":122377.1,"h":122412.3,"l":122322.1,"c":122351.9,"v":169400,"usd":1.38430419}
{"ts":1759938000000,"o":122351.9,"h":122382.1,"l":122351.9,"c":122365.1,"v":221400,"usd":1.8092215}
{"ts":1759938060000,"o":122365.1,"h":122439.1,"l":122365.1,"c":122402.9,"v":184900,"usd":1.51048295}
{"ts":1759938120000,"o":122402.9,"h":122402.1,"l":122399,"c":122399.1,"v":27700,"usd":0.22630584}
{"ts":1759938180000,"o":122399.1,"h":122401,"l":122351.1,"c":122400.9,"v":184000,"usd":1.50342893}
{"ts":1759938240000,"o":122400.9,"h":122400.9,"l":122346.1,"c":122346.1,"v":93900,"usd":0.76732507}
{"ts":1759938300000,"o":122346.1,"h":122377.4,"l":122333.9,"c":122368.2,"v":61000,"usd":0.49855129}
{"ts":1759938360000,"o":122368.2,"h":122368.3,"l":122283.5,"c":122290,"v":166300,"usd":1.35957023}
{"ts":1759938420000,"o":122290,"h":122290,"l":122024.6,"c":122106.1,"v":749200,"usd":6.13567282}
{"ts":1759938480000,"o":122106.1,"h":122120,"l":122011,"c":122011,"v":241000,"usd":1.97449036}
{"ts":1759938540000,"o":122011,"h":122020.1,"l":121961.1,"c":121968.6,"v":766300,"usd":6.28172549}
{"ts":1759938600000,"o":121968.6,"h":122065.9,"l":121968.6,"c":122065.9,"v":190800,"usd":1.56383129}
{"ts":1759938660000,"o":122065.9,"h":122160,"l":122066,"c":122151.2,"v":619500,"usd":5.07388896}
{"ts":1759938720000,"o":122151.2,"h":122159.6,"l":122071.6,"c":122119.9,"v":260000,"usd":2.12932644}
{"ts":1759938780000,"o":122119.9,"h":122119.9,"l":122047.6,"c":122062,"v":255600,"usd":2.09378091}
{"ts":1759938840000,"o":122062,"h":122113.4,"l":122032.6,"c":122057,"v":183900,"usd":1.50647304}
{"ts":1759938900000,"o":122057,"h":122130,"l":121991.6,"c":122129.9,"v":330700,"usd":2.70908601}
{"ts":1759938960000,"o":122129.9,"h":122205.6,"l":122063.9,"c":122173.1,"v":778400,"usd":6.37290511}
{"ts":1759939020000,"o":122173.1,"h":122204.9,"l":122152.7,"c":122184.9,"v":155000,"usd":1.26869349}
{"ts":1759939080000,"o":122184.9,"h":122239.1,"l":122146.1,"c":122231,"v":263100,"usd":2.15324195}
{"ts":1759939140000,"o":122231,"h":122233,"l":122152.3,"c":122172,"v":282800,"usd":2.31446093}
{"ts":1759939200000,"o":122172,"h":122209.9,"l":122148.2,"c":122199.1,"v":303200,"usd":2.48169256}
{"ts":1759939260000,"o":122199.1,"h":122228.6,"l":122166.4,"c":122166.4,"v":230600,"usd":1.8870161}
{"ts":1759939320000,"o":122166.4,"h":122174.9,"l":122131,"c":122131,"v":80800,"usd":0.66143851}
{"ts":1759939380000,"o":122131,"h":122190,"l":122106.2,"c":122176,"v":231600,"usd":1.89616591}
{"ts":1759939440000,"o":122176,"h":122330,"l":122176,"c":122309.9,"v":280000,"usd":2.29050135}
{"ts":1759939500000,"o":122309.9,"h":122329.6,"l":122206.8,"c":122253,"v":369800,"usd":3.02518267}
{"ts":1759939560000,"o":122253,"h":122300.1,"l":122206,"c":122215,"v":132700,"usd":1.08548537}
{"ts":1759939620000,"o":122215,"h":122343,"l":122175.1,"c":122334.6,"v":555000,"usd":4.53992173}
{"ts":1759939680000,"o":122334.6,"h":122408.5,"l":122328.8,"c":122328.8,"v":511400,"usd":4.17906128}
{"ts":1759939740000,"o":122328.8,"h":122359.9,"l":122310,"c":122353.9,"v":99300,"usd":0.81169885}
{"ts":1759939800000,"o":122353.9,"h":122486.8,"l":122360,"c":122436.7,"v":467700,"usd":3.82034768}
{"ts":1759939860000,"o":122436.7,"h":122588,"l":122399.4,"c":122587.9,"v":465400,"usd":3.79860461}
{"ts":1759939920000,"o":122587.9,"h":122599,"l":122519,"c":122561.1,"v":231300,"usd":1.88745224}
{"ts":1759939980000,"o":122561.1,"h":122606,"l":122543.9,"c":122605.9,"v":193400,"usd":1.5776553}
{"ts":1759940040000,"o":122605.9,"h":122606,"l":122580.2,"c":122606,"v":180700,"usd":1.47394687}
{"ts":1759940100000,"o":122606,"h":122749.6,"l":122606,"c":122720,"v":1171800,"usd":9.55111659}
{"ts":1759940160000,"o":122720,"h":122880,"l":122727.1,"c":122813,"v":1225100,"usd":9.97476978}
{"ts":1759940220000,"o":122813,"h":122912,"l":122779.8,"c":122821,"v":3855500,"usd":31.38147245}
{"ts":1759940280000,"o":122821,"h":122822,"l":122688.6,"c":122719.6,"v":1233200,"usd":10.04739562}
{"ts":1759940340000,"o":122719.6,"h":122760,"l":122696.5,"c":122726,"v":281000,"usd":2.28965449}
{"ts":1759940400000,"o":122726,"h":122792.2,"l":122653.2,"c":122653.3,"v":301900,"usd":2.46038683}
{"ts":1759940460000,"o":122653.3,"h":122699,"l":122606,"c":122641,"v":103000,"usd":0.83968884}
{"ts":1759940520000,"o":122641,"h":122762.6,"l":122623.4,"c":122749,"v":512300,"usd":4.17696497}
{"ts":1759940580000,"o":122749,"h":122737.9,"l":122648.9,"c":122658.1,"v":259300,"usd":2.11390765}
{"ts":1759940640000,"o":122658.1,"h":122660.9,"l":122601.3,"c":122660.9,"v":368600,"usd":3.00594245}
{"ts":1759940700000,"o":122660.9,"h":122683.9,"l":122632,"c":122679.2,"v":184200,"usd":1.50190396}
{"ts":1759940760000,"o":122679.2,"h":122726.1,"l":122644.6,"c":122662,"v":517100,"usd":4.21503325}
{"ts":1759940820000,"o":122662,"h":122688,"l":122641.4,"c":122688,"v":143000,"usd":1.16578441}
{"ts":1759940880000,"o":122688,"h":122739,"l":122688,"c":122730,"v":86600,"usd":0.70574482}
{"ts":1759940940000,"o":122730,"h":122754.4,"l":122620.1,"c":122668.6,"v":319700,"usd":2.60580442}
{"ts":1759941000000,"o":122668.6,"h":122683.5,"l":122657,"c":122660.5,"v":76600,"usd":0.62446943}
{"ts":1759941060000,"o":122660.5,"h":122659.3,"l":122603.1,"c":122614,"v":135200,"usd":1.10255261}
{"ts":1759941120000,"o":122614,"h":122608.6,"l":122557,"c":122557,"v":133100,"usd":1.08580729}
{"ts":1759941180000,"o":122557,"h":122667.7,"l":122553.4,"c":122654.7,"v":231100,"usd":1.88525728}
{"ts":1759941240000,"o":122654.7,"h":122721.2,"l":122639,"c":122721.2,"v":214200,"usd":1.7463098}
{"ts":1759941300000,"o":122721.2,"h":122740,"l":122660,"c":122660,"v":112000,"usd":0.91288939}
{"ts":1759941360000,"o":122660,"h":122690,"l":122642,"c":122671,"v":171100,"usd":1.39479002}
{"ts":1759941420000,"o":122671,"h":122667,"l":122604.6,"c":122604.6,"v":211000,"usd":1.72080441}
{"ts":1759941480000,"o":122604.6,"h":122678,"l":122604.6,"c":122656,"v":80800,"usd":0.65880952}
{"ts":1759941540000,"o":122656,"h":122707,"l":122656.1,"c":122667.5,"v":121900,"usd":0.99355477}
{"ts":1759941600000,"o":122667.5,"h":122711,"l":122635.1,"c":122678,"v":502200,"usd":4.09449508}
{"ts":1759941660000,"o":122678,"h":122719.7,"l":122666.2,"c":122673.9,"v":304300,"usd":2.4803969}
{"ts":1759941720000,"o":122673.9,"h":122670,"l":122560.5,"c":122581.7,"v":148500,"usd":1.21125643}
{"ts":1759941780000,"o":122581.7,"h":122700,"l":122581.6,"c":122679,"v":318600,"usd":2.59743833}
{"ts":1759941840000,"o":122679,"h":122738.7,"l":122680,"c":122692.1,"v":84700,"usd":0.69025346}
{"ts":1759941900000,"o":122692.1,"h":122732.3,"l":122684.4,"c":122711.1,"v":60900,"usd":0.49631582}
{"ts":1759941960000,"o":122711.1,"h":122732,"l":122711.1,"c":122731.9,"v":39900,"usd":0.32511705}
{"ts":1759942020000,"o":122731.9,"h":122726.6,"l":122695,"c":122720,"v":155600,"usd":1.26809453}
{"ts":1759942080000,"o":122720,"h":122768.6,"l":122719,"c":122756.6,"v":83500,"usd":0.68033557}
{"ts":1759942140000,"o":122756.6,"h":122787.7,"l":122736,"c":122743.8,"v":95300,"usd":0.77634488}
{"ts":1759942200000,"o":122743.8,"h":122900,"l":122736.1,"c":122857,"v":256600,"usd":2.0889983}
{"ts":1759942260000,"o":122857,"h":122996.7,"l":122857.9,"c":122973.9,"v":912100,"usd":7.41776184}
{"ts":1759942320000,"o":122973.9,"h":123045.1,"l":122933,"c":123016.8,"v":410300,"usd":3.33588547}
{"ts":1759942380000,"o":123016.8,"h":123018,"l":122974.5,"c":122986,"v":1012500,"usd":8.23263603}
{"ts":1759942440000,"o":122986,"h":123027.9,"l":122983.1,"c":123007,"v":198600,"usd":1.6145187}
{"ts":1759942500000,"o":123007,"h":123019.7,"l":122975,"c":122975.1,"v":376000,"usd":3.05693591}
{"ts":1759942560000,"o":122975.1,"h":123046,"l":122975,"c":123044.9,"v":192400,"usd":1.56383659}
{"ts":1759942620000,"o":123044.9,"h":123090.9,"l":123000.1,"c":123078,"v":796100,"usd":6.46872648}
{"ts":1759942680000,"o":123078,"h":123130.4,"l":123040.4,"c":123064,"v":356000,"usd":2.89195634}
{"ts":1759942740000,"o":123064,"h":123091.6,"l":123026.3,"c":123086,"v":655300,"usd":5.32601231}
{"ts":1759942800000,"o":123086,"h":123072.9,"l":123041,"c":123042.9,"v":180400,"usd":1.46589238}
{"ts":1759942860000,"o":123042.9,"h":123076.1,"l":123010,"c":123063.1,"v":305600,"usd":2.48375245}
{"ts":1759942920000,"o":123063.1,"h":123095.2,"l":123009.1,"c":123009.1,"v":92100,"usd":0.74839353}
{"ts":1759942980000,"o":123009.1,"h":123026.7,"l":122942.9,"c":123003.5,"v":205600,"usd":1.67176409}
{"ts":1759943040000,"o":123003.5,"h":123030.3,"l":122981.2,"c":123030.2,"v":214800,"usd":1.74633525}
{"ts":1759943100000,"o":123030.2,"h":123093.3,"l":123030.2,"c":123071,"v":82800,"usd":0.67277756}
{"ts":1759943160000,"o":123071,"h":123071,"l":122980.1,"c":123027.9,"v":249200,"usd":2.02595042}
{"ts":1759943220000,"o":123027.9,"h":123128.5,"l":123027.7,"c":123122.5,"v":182700,"usd":1.48437127}
{"ts":1759943280000,"o":123122.5,"h":123179,"l":123101.8,"c":123147.8,"v":952900,"usd":7.73735633}
{"ts":1759943340000,"o":123147.8,"h":123200,"l":123147.7,"c":123199.9,"v":196100,"usd":1.59199712}
{"ts":1759943400000,"o":123199.9,"h":123337.3,"l":123200,"c":123337.3,"v":649300,"usd":5.26718899}
{"ts":1759943460000,"o":123337.3,"h":123665.8,"l":123337.2,"c":123547.1,"v":6661300,"usd":53.9255188}
{"ts":1759943520000,"o":123547.1,"h":123581.4,"l":123369.3,"c":123383,"v":2311300,"usd":18.72529152}
{"ts":1759943580000,"o":123383,"h":123543,"l":123343.2,"c":123510.3,"v":621900,"usd":5.03768275}
{"ts":1759943640000,"o":123510.3,"h":123610,"l":123480.1,"c":123587.9,"v":340200,"usd":2.75308262}
{"ts":1759943700000,"o":123587.9,"h":123694,"l":123567.3,"c":123686.9,"v":754800,"usd":6.10436453}
{"ts":1759943760000,"o":123686.9,"h":123740.8,"l":123582.1,"c":123610.1,"v":1169400,"usd":9.45512075}
{"ts":1759943820000,"o":123610.1,"h":123692.8,"l":123486.6,"c":123692.8,"v":1309900,"usd":10.60096437}
{"ts":1759943880000,"o":123692.8,"h":123855.4,"l":123678,"c":123780,"v":1809300,"usd":14.61517982}
{"ts":1759943940000,"o":123780,"h":123893.7,"l":123792.8,"c":123820,"v":1642600,"usd":13.26028651}
{"ts":1759944000000,"o":123820,"h":123868.9,"l":123740,"c":123814.6,"v":703000,"usd":5.67949057}
{"ts":1759944060000,"o":123814.6,"h":123873,"l":123746,"c":123782.9,"v":404900,"usd":3.27026455}
{"ts":1759944120000,"o":123782.9,"h":123783,"l":123624.7,"c":123676.7,"v":752900,"usd":6.08593377}
{"ts":1759944180000,"o":123676.7,"h":123885.3,"l":123690,"c":123825.5,"v":471600,"usd":3.81044081}
{"ts":1759944240000,"o":123825.5,"h":123966.6,"l":123820.1,"c":123916,"v":788100,"usd":6.35998198}
{"ts":1759944300000,"o":123916,"h":123951,"l":123824.9,"c":123873,"v":605000,"usd":4.88369517}
{"ts":1759944360000,"o":123873,"h":124008.6,"l":123901.2,"c":123942.9,"v":1403000,"usd":11.31450342}
{"ts":1759944420000,"o":123942.9,"h":123968.9,"l":123846.2,"c":123968.9,"v":1410000,"usd":11.37988297}
{"ts":1759944480000,"o":123968.9,"h":123999.5,"l":123905,"c":123916,"v":505300,"usd":4.07651007}
{"ts":1759944540000,"o":123916,"h":123912.9,"l":123849,"c":123849.1,"v":456600,"usd":3.68608232}
{"ts":1759944600000,"o":123849.1,"h":123863.9,"l":123754.9,"c":123832,"v":716400,"usd":5.78627709}
{"ts":1759944660000,"o":123832,"h":123974.9,"l":123832,"c":123968.9,"v":269900,"usd":2.17805809}
{"ts":1759944720000,"o":123968.9,"h":124056.2,"l":123940.2,"c":123982,"v":926700,"usd":7.47343224}
{"ts":1759944780000,"o":123982,"h":124020.7,"l":123909.3,"c":123927.6,"v":439400,"usd":3.54502324}
{"ts":1759944840000,"o":123927.6,"h":123954.8,"l":123841.7,"c":123945,"v":311800,"usd":2.5169265}
{"ts":1759944900000,"o":123945,"h":123982.8,"l":123865,"c":123880.1,"v":276300,"usd":2.22995007}
{"ts":1759944960000,"o":123880.1,"h":123917.7,"l":123863,"c":123863,"v":184300,"usd":1.48756792}
{"ts":1759945020000,"o":123863,"h":123863.9,"l":123713,"c":123764.9,"v":285400,"usd":2.30590686}
{"ts":1759945080000,"o":123764.9,"h":123820,"l":123736.9,"c":123785,"v":241800,"usd":1.95370793}
{"ts":1759945140000,"o":123785,"h":123810.9,"l":123680.1,"c":123684.3,"v":498200,"usd":4.02686893}
{"ts":1759945200000,"o":123684.3,"h":123734,"l":123650,"c":123734,"v":110000,"usd":0.88933338}
{"ts":1759945260000,"o":123734,"h":123781.9,"l":123693.9,"c":123747,"v":220700,"usd":1.78375342}
{"ts":1759945320000,"o":123747,"h":123783,"l":123716.8,"c":123716.8,"v":338300,"usd":2.73401459}
{"ts":1759945380000,"o":123716.8,"h":123744,"l":123716,"c":123725.5,"v":167500,"usd":1.35384463}
{"ts":1759945440000,"o":123725.5,"h":123809.7,"l":123723,"c":123795,"v":239700,"usd":1.9367819}
{"ts":1759945500000,"o":123795,"h":123840.4,"l":123757,"c":123795.5,"v":202500,"usd":1.63577127}
{"ts":1759945560000,"o":123795.5,"h":123833.3,"l":123779,"c":123797.9,"v":156500,"usd":1.26422843}
{"ts":1759945620000,"o":123797.9,"h":123798.9,"l":123745,"c":123745.1,"v":217000,"usd":1.7531648}
{"ts":1759945680000,"o":123745.1,"h":123745,"l":123701.9,"c":123724,"v":169100,"usd":1.36684021}
{"ts":1759945740000,"o":123724,"h":123933,"l":123721.5,"c":123932.9,"v":380600,"usd":3.0729407}
{"ts":1759945800000,"o":123932.9,"h":123956,"l":123869.9,"c":123894,"v":98300,"usd":0.79322195}
{"ts":1759945860000,"o":123894,"h":123999.5,"l":123894,"c":123927.2,"v":593900,"usd":4.79087559}
{"ts":1759945920000,"o":123927.2,"h":124001.9,"l":123927.3,"c":124001.9,"v":306600,"usd":2.47297259}
{"ts":1759945980000,"o":124001.9,"h":124010,"l":123981,"c":124008.7,"v":785600,"usd":6.33564155}
{"ts":1759946040000,"o":124008.7,"h":124033.5,"l":123982,"c":123982,"v":110400,"usd":0.89028006}
{"ts":1759946100000,"o":123982,"h":124041.3,"l":123979,"c":124032,"v":87400,"usd":0.70471272}
{"ts":1759946160000,"o":124032,"h":124050.3,"l":124000.1,"c":124050.1,"v":203300,"usd":1.63931275}
{"ts":1759946220000,"o":124050.1,"h":124155.6,"l":124030.8,"c":124130,"v":1855600,"usd":14.95005502}
{"ts":1759946280000,"o":124130,"h":124156.8,"l":124115,"c":124123,"v":149200,"usd":1.20200026}
{"ts":1759946340000,"o":124123,"h":124181,"l":124082,"c":124103.1,"v":434100,"usd":3.49674237}
{"ts":1759946400000,"o":124103.1,"h":124103,"l":124025,"c":124057.9,"v":217600,"usd":1.75419936}
{"ts":1759946460000,"o":124057.9,"h":124236,"l":123953.9,"c":123972,"v":928000,"usd":7.47573414}
{"ts":1759946520000,"o":123972,"h":124049.9,"l":123880,"c":123896.1,"v":716400,"usd":5.77761874}
{"ts":1759946580000,"o":123896.1,"h":123979.1,"l":123860,"c":123921,"v":232800,"usd":1.87866001}
{"ts":1759946640000,"o":123921,"h":123959.6,"l":123846,"c":123916.1,"v":395000,"usd":3.1884676}
{"ts":1759946700000,"o":123916.1,"h":123946,"l":123840.1,"c":123898.3,"v":297500,"usd":2.40158683}
{"ts":1759946760000,"o":123898.3,"h":123901.9,"l":123810,"c":123844.9,"v":301300,"usd":2.43320286}
{"ts":1759946820000,"o":123844.9,"h":123920,"l":123821.1,"c":123919.9,"v":104500,"usd":0.84355125}
{"ts":1759946880000,"o":123919.9,"h":123965.5,"l":123882.1,"c":123890,"v":242100,"usd":1.95360951}
{"ts":1759946940000,"o":123890,"h":123943,"l":123829.2,"c":123943,"v":744000,"usd":6.00571569}
{"ts":1759947000000,"o":123943,"h":123959,"l":123908.1,"c":123931.8,"v":186300,"usd":1.50324529}
{"ts":1759947060000,"o":123931.8,"h":124044.8,"l":123929.8,"c":123998,"v":203400,"usd":1.64008888}
{"ts":1759947120000,"o":123998,"h":124099.9,"l":123999,"c":124061,"v":223000,"usd":1.79770066}
{"ts":1759947180000,"o":124061,"h":124119.2,"l":124030.1,"c":124030.1,"v":453000,"usd":3.65127284}
{"ts":1759947240000,"o":124030.1,"h":124079.6,"l":124000,"c":124024.1,"v":76600,"usd":0.61755993}
{"ts":1759947300000,"o":124024.1,"h":124024,"l":123868,"c":123881,"v":616800,"usd":4.97765045}
{"ts":1759947360000,"o":123881,"h":123892.7,"l":123711.1,"c":123719,"v":1423000,"usd":11.49681662}
{"ts":1759947420000,"o":123719,"h":123810,"l":123719.2,"c":123809,"v":301900,"usd":2.43932727}
{"ts":1759947480000,"o":123809,"h":123799.9,"l":123728,"c":123754.2,"v":170900,"usd":1.38085972}
{"ts":1759947540000,"o":123754.2,"h":123764,"l":123711.1,"c":123753.8,"v":309700,"usd":2.50289013}
{"ts":1759947600000,"o":123753.8,"h":123782.9,"l":123753.9,"c":123782.9,"v":67900,"usd":0.54861012}
{"ts":1759947660000,"o":123782.9,"h":123826,"l":123637.3,"c":123686.5,"v":815000,"usd":6.58791779}
{"ts":1759947720000,"o":123686.5,"h":123720,"l":123629.6,"c":123641.3,"v":339400,"usd":2.74406198}
{"ts":1759947780000,"o":123641.3,"h":123702,"l":123583.1,"c":123702,"v":848300,"usd":6.86183937}
{"ts":1759947840000,"o":123702,"h":123773.7,"l":123705.8,"c":123759.9,"v":237700,"usd":1.92059565}
{"ts":1759947900000,"o":123759.9,"h":123799.7,"l":123709.4,"c":123709.4,"v":668400,"usd":5.40051264}
{"ts":1759947960000,"o":123709.4,"h":123721.9,"l":123691,"c":123696.3,"v":2154400,"usd":17.4145437}
{"ts":1759948020000,"o":123696.3,"h":123701.1,"l":123671.5,"c":123671.5,"v":90000,"usd":0.72761607}
{"ts":1759948080000,"o":123671.5,"h":123743.4,"l":123662.2,"c":123719.5,"v":186400,"usd":1.50683773}
{"ts":1759948140000,"o":123719.5,"h":123737.6,"l":123682.5,"c":123716.2,"v":55000,"usd":0.44460878}
{"ts":1759948200000,"o":123716.2,"h":123734.9,"l":123636,"c":123636,"v":79800,"usd":0.64521979}
{"ts":1759948260000,"o":123636,"h":123640,"l":123570.2,"c":123630,"v":1154900,"usd":9.34447101}
{"ts":1759948320000,"o":123630,"h":123665,"l":123628,"c":123634,"v":317500,"usd":2.56789689}
{"ts":1759948380000,"o":123634,"h":123628.1,"l":123551.7,"c":123587,"v":102300,"usd":0.82772527}
{"ts":1759948440000,"o":123587,"h":123605.6,"l":123574,"c":123584.7,"v":63000,"usd":0.50976205}
{"ts":1759948500000,"o":123584.7,"h":123584.7,"l":123508.3,"c":123508.3,"v":192600,"usd":1.55916226}
{"ts":1759948560000,"o":123508.3,"h":123520,"l":123409.3,"c":123496,"v":2405000,"usd":19.47639966}
{"ts":1759948620000,"o":123496,"h":123570,"l":123472.4,"c":123569.9,"v":241100,"usd":1.9519775}
{"ts":1759948680000,"o":123569.9,"h":123699.4,"l":123570,"c":123685.9,"v":186900,"usd":1.5121006}
{"ts":1759948740000,"o":123685.9,"h":123777,"l":123661.6,"c":123775,"v":517600,"usd":4.18276632}
{"ts":1759948800000,"o":123775,"h":123777,"l":123741.3,"c":123743,"v":92300,"usd":0.74580874}
{"ts":1759948860000,"o":123743,"h":123743.1,"l":123604,"c":123658,"v":483900,"usd":3.91224385}
{"ts":1759948920000,"o":123658,"h":123683.1,"l":123629.2,"c":123675.1,"v":72100,"usd":0.58303791}
{"ts":1759948980000,"o":123675.1,"h":123703.1,"l":123650,"c":123650,"v":55900,"usd":0.45198663}
{"ts":1759949040000,"o":123650,"h":123645.9,"l":123600,"c":123600,"v":65200,"usd":0.52741525}
{"ts":1759949100000,"o":123600,"h":123600,"l":123507.5,"c":123566.9,"v":485500,"usd":3.92999909}
{"ts":1759949160000,"o":123566.9,"h":123639.9,"l":123567,"c":123593.5,"v":97500,"usd":0.78879396}
{"ts":1759949220000,"o":123593.5,"h":123616.8,"l":123567,"c":123567,"v":67600,"usd":0.54699265}
{"ts":1759949280000,"o":123567,"h":123620.9,"l":123566,"c":123566.1,"v":455000,"usd":3.68166642}
{"ts":1759949340000,"o":123566.1,"h":123649.9,"l":123534.1,"c":123649.9,"v":226800,"usd":1.83553897}
{"ts":1759949400000,"o":123649.9,"h":123672.9,"l":123619.1,"c":123672.1,"v":94300,"usd":0.76263165}
{"ts":1759949460000,"o":123672.1,"h":123712.4,"l":123636.4,"c":123662,"v":416200,"usd":3.36547758}
{"ts":1759949520000,"o":123662,"h":123766.4,"l":123664,"c":123703.8,"v":191800,"usd":1.55030339}
{"ts":1759949580000,"o":123703.8,"h":123756.5,"l":123703.9,"c":123756.5,"v":109700,"usd":0.88659407}
{"ts":1759949640000,"o":123756.5,"h":123761.9,"l":123752,"c":123752,"v":81800,"usd":0.66097274}
{"ts":1759949700000,"o":123752,"h":123777,"l":123743.8,"c":123773,"v":5910800,"usd":47.75350904}
{"ts":1759949760000,"o":123773,"h":123777,"l":123720.1,"c":123754.3,"v":909700,"usd":7.35061334}
{"ts":1759949820000,"o":123754.3,"h":123758,"l":123605.3,"c":123627.7,"v":1360000,"usd":10.99354752}
{"ts":1759949880000,"o":123627.7,"h":123695.1,"l":123578.4,"c":123695.1,"v":480500,"usd":3.88645265}
{"ts":1759949940000,"o":123695.1,"h":123740,"l":123506.6,"c":123513,"v":600300,"usd":4.85681896}
{"ts":1759950000000,"o":123513,"h":123513,"l":123401.2,"c":123421,"v":673400,"usd":5.45415725}
{"ts":1759950060000,"o":123421,"h":123457,"l":123337.9,"c":123365.7,"v":680500,"usd":5.5160052}
{"ts":1759950120000,"o":123365.7,"h":123397.6,"l":123356.2,"c":123367.1,"v":132000,"usd":1.06989765}
{"ts":1759950180000,"o":123367.1,"h":123367.1,"l":123333.7,"c":123336,"v":146500,"usd":1.18764575}
{"ts":1759950240000,"o":123336,"h":123458,"l":123358.1,"c":123457.9,"v":163000,"usd":1.32082322}
{"ts":1759950300000,"o":123457.9,"h":123500,"l":123443.1,"c":123473,"v":246300,"usd":1.99460252}
{"ts":1759950360000,"o":123473,"h":123485.4,"l":123407.3,"c":123457,"v":131700,"usd":1.06681806}
{"ts":1759950420000,"o":123457,"h":123493.9,"l":123422.4,"c":123423,"v":524900,"usd":4.25135214}
{"ts":1759950480000,"o":123423,"h":123423,"l":123412.1,"c":123412.1,"v":433200,"usd":3.50995855}
{"ts":1759950540000,"o":123412.1,"h":123415,"l":123243.6,"c":123243.6,"v":561400,"usd":4.551554}
{"ts":1759950600000,"o":123243.6,"h":123319.2,"l":123200,"c":123319.2,"v":414300,"usd":3.36171871}
{"ts":1759950660000,"o":123319.2,"h":123377.5,"l":123306,"c":123377.5,"v":77400,"usd":0.62760686}
{"ts":1759950720000,"o":123377.5,"h":123379.9,"l":123286,"c":123306,"v":123500,"usd":1.00156737}
{"ts":1759950780000,"o":123306,"h":123325,"l":123265,"c":123307.7,"v":131600,"usd":1.06734367}
{"ts":1759950840000,"o":123307.7,"h":123310.9,"l":123278.1,"c":123298.9,"v":71900,"usd":0.58318418}
{"ts":1759950900000,"o":123298.9,"h":123306,"l":123218.4,"c":123218.4,"v":217200,"usd":1.76211821}
{"ts":1759950960000,"o":123218.4,"h":123270.9,"l":123200,"c":123200,"v":96400,"usd":0.78221755}
{"ts":1759951020000,"o":123200,"h":123270.9,"l":123200,"c":123265.3,"v":277400,"usd":2.25133195}
{"ts":1759951080000,"o":123265.3,"h":123265,"l":123192,"c":123192,"v":105400,"usd":0.85539354}
{"ts":1759951140000,"o":123192,"h":123192,"l":123149.5,"c":123170,"v":118700,"usd":0.96373721}
{"ts":1759951200000,"o":123170,"h":123250,"l":123133.2,"c":123248.1,"v":346100,"usd":2.80945405}
{"ts":1759951260000,"o":123248.1,"h":123329,"l":123223.3,"c":123329,"v":76400,"usd":0.6197721}
{"ts":1759951320000,"o":123329,"h":123419.9,"l":123333.5,"c":123414.4,"v":76700,"usd":0.62166165}
{"ts":1759951380000,"o":123414.4,"h":123484.6,"l":123414.7,"c":123483.1,"v":250200,"usd":2.02644187}
{"ts":1759951440000,"o":123483.1,"h":123499.3,"l":123450.1,"c":123468.1,"v":310600,"usd":2.51519888}
{"ts":1759951500000,"o":123468.1,"h":123512.2,"l":123468,"c":123512.1,"v":94800,"usd":0.7676305}
{"ts":1759951560000,"o":123512.1,"h":123574.8,"l":123512.2,"c":123574.8,"v":183400,"usd":1.48436733}
{"ts":1759951620000,"o":123574.8,"h":123628.5,"l":123574.9,"c":123628.5,"v":149400,"usd":1.20883166}
{"ts":1759951680000,"o":123628.5,"h":123640,"l":123584.6,"c":123585.1,"v":528500,"usd":4.27563266}
{"ts":1759951740000,"o":123585.1,"h":123607.9,"l":123528,"c":123574.3,"v":417600,"usd":3.37943499}
{"ts":1759951800000,"o":123574.3,"h":123618.9,"l":123549,"c":123618.9,"v":322700,"usd":2.61148164}
{"ts":1759951860000,"o":123618.9,"h":123710.4,"l":123618.9,"c":123710.3,"v":519700,"usd":4.20221933}
{"ts":1759951920000,"o":123710.3,"h":123710.4,"l":123661.7,"c":123674,"v":322000,"usd":2.60347034}
{"ts":1759951980000,"o":123674,"h":123708,"l":123610.8,"c":123630.4,"v":479900,"usd":3.88051135}
{"ts":1759952040000,"o":123630.4,"h":123647,"l":123625.9,"c":123631.6,"v":98100,"usd":0.79341953}
{"ts":1759952100000,"o":123631.6,"h":123631.6,"l":123580,"c":123599.9,"v":288400,"usd":2.33326228}
{"ts":1759952160000,"o":123599.9,"h":123662,"l":123599.9,"c":123640,"v":201900,"usd":1.63291067}
{"ts":1759952220000,"o":123640,"h":123664,"l":123602.2,"c":123664,"v":266300,"usd":2.15403866}
{"ts":1759952280000,"o":123664,"h":123695.9,"l":123664,"c":123670.1,"v":254600,"usd":2.05846351}
{"ts":1759952340000,"o":123670.1,"h":123719.9,"l":123672,"c":123705,"v":133200,"usd":1.07675499}
{"ts":1759952400000,"o":123705,"h":123731.1,"l":123600,"c":123600.1,"v":378300,"usd":3.05899947}
{"ts":1759952460000,"o":123600.1,"h":123600.1,"l":123480.1,"c":123480.2,"v":174700,"usd":1.41424436}
{"ts":1759952520000,"o":123480.2,"h":123504,"l":123357.5,"c":123402.5,"v":491900,"usd":3.98460085}
{"ts":1759952580000,"o":123402.5,"h":123497,"l":123357.8,"c":123497,"v":932900,"usd":7.55984713}
{"ts":1759952640000,"o":123497,"h":123505,"l":123437,"c":123444.2,"v":292700,"usd":2.37064772}
{"ts":1759952700000,"o":123444.2,"h":123447,"l":123400,"c":123401,"v":113700,"usd":0.92122017}
{"ts":1759952760000,"o":123401,"h":123440,"l":123385.5,"c":123423.5,"v":236800,"usd":1.9188364}
{"ts":1759952820000,"o":123423.5,"h":123437.1,"l":123410,"c":123437,"v":129000,"usd":1.04524345}
{"ts":1759952880000,"o":123437,"h":123477,"l":123410,"c":123449.6,"v":283900,"usd":2.29980264}
{"ts":1759952940000,"o":123449.6,"h":123487.7,"l":123449.6,"c":123487.7,"v":47600,"usd":0.38551708}
{"ts":1759953000000,"o":123487.7,"h":123500,"l":123465,"c":123479.4,"v":62000,"usd":0.50208211}
{"ts":1759953060000,"o":123479.4,"h":123502.3,"l":123463.5,"c":123476,"v":56000,"usd":0.45349493}
{"ts":1759953120000,"o":123476,"h":123549.9,"l":123476,"c":123497.1,"v":170100,"usd":1.37719776}
{"ts":1759953180000,"o":123497.1,"h":123522.6,"l":123461.1,"c":123522,"v":133400,"usd":1.08030374}
{"ts":1759953240000,"o":123522,"h":123561.4,"l":123450.1,"c":123456.2,"v":83600,"usd":0.67693449}
{"ts":1759953300000,"o":123456.2,"h":123469.9,"l":123417,"c":123461.9,"v":164700,"usd":1.33414768}
{"ts":1759953360000,"o":123461.9,"h":123462,"l":123370.1,"c":123419.9,"v":287300,"usd":2.32787678}
{"ts":1759953420000,"o":123419.9,"h":123460,"l":123392.3,"c":123459.9,"v":713400,"usd":5.77990985}
{"ts":1759953480000,"o":123459.9,"h":123499.9,"l":123442.2,"c":123460.4,"v":174200,"usd":1.41086407}
{"ts":1759953540000,"o":123460.4,"h":123512.2,"l":123428.5,"c":123428.6,"v":178700,"usd":1.44705927}
{"ts":1759953600000,"o":123428.6,"h":123474,"l":123407.1,"c":123422.5,"v":526300,"usd":4.26387324}
{"ts":1759953660000,"o":123422.5,"h":123511,"l":123389,"c":123389,"v":297300,"usd":2.40792152}
{"ts":1759953720000,"o":123389,"h":123420,"l":123353.4,"c":123398,"v":479300,"usd":3.88499347}
{"ts":1759953780000,"o":123398,"h":123408.1,"l":123335.2,"c":123386.6,"v":209000,"usd":1.69423867}
{"ts":1759953840000,"o":123386.6,"h":123380,"l":123343,"c":123374,"v":153900,"usd":1.24767488}
{"ts":1759953900000,"o":123374,"h":123374,"l":123283.2,"c":123299.3,"v":405900,"usd":3.29146799}
{"ts":1759953960000,"o":123299.3,"h":123375,"l":123299.4,"c":123355.2,"v":389900,"usd":3.16089311}
{"ts":1759954020000,"o":123355.2,"h":123347,"l":123299.2,"c":123344,"v":175200,"usd":1.42067857}
{"ts":1759954080000,"o":123344,"h":123399.8,"l":123344.9,"c":123347,"v":113500,"usd":0.91995689}
{"ts":1759954140000,"o":123347,"h":123417.4,"l":123347.1,"c":123406,"v":163600,"usd":1.32576059}
{"ts":1759954200000,"o":123406,"h":123406,"l":123376,"c":123376,"v":48800,"usd":0.39550898}
{"ts":1759954260000,"o":123376,"h":123449.9,"l":123376,"c":123449.9,"v":170500,"usd":1.38160838}
{"ts":1759954320000,"o":123449.9,"h":123490,"l":123409,"c":123409.1,"v":354000,"usd":2.86738496}
{"ts":1759954380000,"o":123409.1,"h":123431,"l":123380.2,"c":123431,"v":231100,"usd":1.87267367}
{"ts":1759954440000,"o":123431,"h":123454.9,"l":123412.2,"c":123440,"v":134500,"usd":1.08957186}
{"ts":1759954500000,"o":123440,"h":123500,"l":123419.8,"c":123470.1,"v":223200,"usd":1.8078028}
{"ts":1759954560000,"o":123470.1,"h":123494,"l":123469,"c":123469,"v":170900,"usd":1.3840342}
{"ts":1759954620000,"o":123469,"h":123575,"l":123469,"c":123575,"v":175000,"usd":1.4166918}
{"ts":1759954680000,"o":123575,"h":123645.3,"l":123579.9,"c":123594.3,"v":662600,"usd":5.35964054}
{"ts":1759954740000,"o":123594.3,"h":123594.3,"l":123546.5,"c":123546.6,"v":398200,"usd":3.22242784}
{"ts":1759954800000,"o":123546.6,"h":123576,"l":123546,"c":123574,"v":102400,"usd":0.82870409}
{"ts":1759954860000,"o":123574,"h":123572.8,"l":123545,"c":123548,"v":90100,"usd":0.72919153}
{"ts":1759954920000,"o":123548,"h":123571.6,"l":123548,"c":123548,"v":165700,"usd":1.34096548}
{"ts":1759954980000,"o":123548,"h":123636.5,"l":123548,"c":123596.9,"v":725400,"usd":5.86851672}
{"ts":1759955040000,"o":123596.9,"h":123691.5,"l":123596.8,"c":123671,"v":469300,"usd":3.79444602}
{"ts":1759955100000,"o":123671,"h":123707.5,"l":123642.1,"c":123642.1,"v":118300,"usd":0.95643299}
{"ts":1759955160000,"o":123642.1,"h":123654.9,"l":123642.1,"c":123643,"v":89400,"usd":0.72301563}
{"ts":1759955220000,"o":123643,"h":123642.1,"l":123591.7,"c":123600,"v":134400,"usd":1.08729581}
{"ts":1759955280000,"o":123600,"h":123609,"l":123558.1,"c":123558.1,"v":71900,"usd":0.58182903}
{"ts":1759955340000,"o":123558.1,"h":123561,"l":123540,"c":123540,"v":63200,"usd":0.51153112}
{"ts":1759955400000,"o":123540,"h":123558.3,"l":123530.7,"c":123538.1,"v":171100,"usd":1.38498967}
{"ts":1759955460000,"o":123538.1,"h":123562,"l":123507.8,"c":123539,"v":309100,"usd":2.50211776}
{"ts":1759955520000,"o":123539,"h":123539.1,"l":123500.6,"c":123501.3,"v":384600,"usd":3.11386627}
{"ts":1759955580000,"o":123501.3,"h":123501.3,"l":123440.6,"c":123440.6,"v":35600,"usd":0.28829491}
{"ts":1759955640000,"o":123440.6,"h":123439,"l":123412.8,"c":123418.1,"v":60800,"usd":0.49262051}
{"ts":1759955700000,"o":123418.1,"h":123418.1,"l":123400,"c":123401.9,"v":48600,"usd":0.3937928}
{"ts":1759955760000,"o":123401.9,"h":123422,"l":123376.4,"c":123421.9,"v":79100,"usd":0.64101085}
{"ts":1759955820000,"o":123421.9,"h":123454.6,"l":123421.1,"c":123454.6,"v":121200,"usd":0.98192438}
{"ts":1759955880000,"o":123454.6,"h":123486.8,"l":123454.6,"c":123486,"v":41200,"usd":0.33368673}
{"ts":1759955940000,"o":123486,"h":123500,"l":123481,"c":123481,"v":21300,"usd":0.17248643}
{"ts":1759956000000,"o":123481,"h":123480,"l":123453.1,"c":123454,"v":38200,"usd":0.30940475}
{"ts":1759956060000,"o":123454,"h":123463,"l":123376.1,"c":123376.4,"v":172800,"usd":1.39989335}
{"ts":1759956120000,"o":123376.4,"h":123398.1,"l":123295.1,"c":123315,"v":1466100,"usd":11.88429322}
{"ts":1759956180000,"o":123315,"h":123360,"l":123315.1,"c":123359.9,"v":109300,"usd":0.88615364}
{"ts":1759956240000,"o":123359.9,"h":123359.9,"l":123340.2,"c":123340.3,"v":66800,"usd":0.54151712}
{"ts":1759956300000,"o":123340.3,"h":123342,"l":123329.1,"c":123342,"v":86000,"usd":0.69727416}
{"ts":1759956360000,"o":123342,"h":123357.3,"l":123314,"c":123357.3,"v":180500,"usd":1.46343137}
{"ts":1759956420000,"o":123357.3,"h":123357,"l":123284.1,"c":123304.9,"v":303300,"usd":2.4594386}
{"ts":1759956480000,"o":123304.9,"h":123310.4,"l":123232.3,"c":123244,"v":440100,"usd":3.57052637}
{"ts":1759956540000,"o":123244,"h":123248,"l":123177.6,"c":123196.2,"v":649300,"usd":5.27023284}
{"ts":1759956600000,"o":123196.2,"h":123248,"l":123196.1,"c":123238,"v":108000,"usd":0.87645981}
{"ts":1759956660000,"o":123238,"h":123237,"l":123190.8,"c":123190.8,"v":189900,"usd":1.5411705}
{"ts":1759956720000,"o":123190.8,"h":123218,"l":123190,"c":123218,"v":168600,"usd":1.36847669}
{"ts":1759956780000,"o":123218,"h":123228.1,"l":123208,"c":123208.1,"v":36200,"usd":0.29378604}
{"ts":1759956840000,"o":123208.1,"h":123227.9,"l":123207,"c":123207,"v":89900,"usd":0.72956591}
{"ts":1759956900000,"o":123207,"h":123223,"l":123207,"c":123211.1,"v":17400,"usd":0.14121873}
{"ts":1759956960000,"o":123211.1,"h":123211,"l":123170.1,"c":123187,"v":158100,"usd":1.28341532}
{"ts":1759957020000,"o":123187,"h":123186.9,"l":123088.1,"c":123110.1,"v":344200,"usd":2.79540392}
{"ts":1759957080000,"o":123110.1,"h":123110.1,"l":123037.5,"c":123063.1,"v":290700,"usd":2.36218809}
{"ts":1759957140000,"o":123063.1,"h":123063.1,"l":122900,"c":122919.7,"v":1078400,"usd":8.76880861}
{"ts":1759957200000,"o":122919.7,"h":122953.6,"l":122802.1,"c":122843.7,"v":1744000,"usd":14.19377232}
{"ts":1759957260000,"o":122843.7,"h":122997.5,"l":122791.2,"c":122985,"v":319300,"usd":2.59814268}
{"ts":1759957320000,"o":122985,"h":123072.8,"l":122973.1,"c":123072.8,"v":74400,"usd":0.60489114}
{"ts":1759957380000,"o":123072.8,"h":123093.9,"l":123041.9,"c":123093.9,"v":120300,"usd":0.97745652}
{"ts":1759957440000,"o":123093.9,"h":123093.9,"l":123062,"c":123062.1,"v":45400,"usd":0.36888956}
{"ts":1759957500000,"o":123062.1,"h":123100,"l":123062.1,"c":123096,"v":112200,"usd":0.91151055}
{"ts":1759957560000,"o":123096,"h":123130.9,"l":123076.3,"c":123116.1,"v":42300,"usd":0.34362262}
{"ts":1759957620000,"o":123116.1,"h":123167.6,"l":123116.1,"c":123147,"v":217200,"usd":1.76375791}
{"ts":1759957680000,"o":123147,"h":123120,"l":123036.2,"c":123083.9,"v":376300,"usd":3.05789542}
{"ts":1759957740000,"o":123083.9,"h":123129.5,"l":123083,"c":123129.5,"v":62700,"usd":0.5093767}
{"ts":1759957800000,"o":123129.5,"h":123129.6,"l":123070.1,"c":123070.1,"v":54900,"usd":0.44596263}
{"ts":1759957860000,"o":123070.1,"h":123082.9,"l":123057.3,"c":123057.3,"v":45000,"usd":0.36564184}
{"ts":1759957920000,"o":123057.3,"h":123050.9,"l":123020,"c":123020,"v":255800,"usd":2.07899774}
{"ts":1759957980000,"o":123020,"h":123031,"l":123000,"c":123031,"v":123100,"usd":1.0007635}
{"ts":1759958040000,"o":123031,"h":123031,"l":122980.1,"c":122980.1,"v":150600,"usd":1.22420554}
{"ts":1759958100000,"o":122980.1,"h":123096,"l":122980.1,"c":123092,"v":121400,"usd":0.9865203}
{"ts":1759958160000,"o":123092,"h":123192.5,"l":123092,"c":123181,"v":284700,"usd":2.31194521}
{"ts":1759958220000,"o":123181,"h":123212.1,"l":123160.9,"c":123161,"v":123000,"usd":0.99842055}
{"ts":1759958280000,"o":123161,"h":123181,"l":123140,"c":123151.1,"v":26600,"usd":0.2159673}
{"ts":1759958340000,"o":123151.1,"h":123181,"l":123147,"c":123160,"v":28800,"usd":0.23383621}
{"ts":1759958400000,"o":123160,"h":123171,"l":123140.1,"c":123140.1,"v":28700,"usd":0.23304111}
{"ts":1759958460000,"o":123140.1,"h":123160,"l":123137,"c":123141,"v":386700,"usd":3.13989856}
{"ts":1759958520000,"o":123141,"h":123177,"l":123141.1,"c":123176.9,"v":62000,"usd":0.50338808}
{"ts":1759958580000,"o":123176.9,"h":123245.9,"l":123176.9,"c":123243.1,"v":232100,"usd":1.8835677}
{"ts":1759958640000,"o":123243.1,"h":123243.1,"l":123210.1,"c":123210.1,"v":24900,"usd":0.2020428}
{"ts":1759958700000,"o":123210.1,"h":123229.9,"l":123210.1,"c":123229.9,"v":13800,"usd":0.11199808}
{"ts":1759958760000,"o":123229.9,"h":123260,"l":123228.9,"c":123260,"v":1077200,"usd":8.74140402}
{"ts":1759958820000,"o":123260,"h":123309.5,"l":123260,"c":123277,"v":120300,"usd":0.97584269}
{"ts":1759958880000,"o":123277,"h":123310.8,"l":123277,"c":123296.1,"v":64000,"usd":0.5190311}
{"ts":1759958940000,"o":123296.1,"h":123297.2,"l":123223.1,"c":123231,"v":303100,"usd":2.45845634}
{"ts":1759959000000,"o":123231,"h":123275.5,"l":123231.1,"c":123275.5,"v":141700,"usd":1.14968605}
{"ts":1759959060000,"o":123275.5,"h":123299.9,"l":123266.2,"c":123266.2,"v":97900,"usd":0.79406513}
{"ts":1759959120000,"o":123266.2,"h":123266.1,"l":123259.1,"c":123259.1,"v":4300,"usd":0.03488505}
{"ts":1759959180000,"o":123259.1,"h":123288.8,"l":123259.1,"c":123288.8,"v":349300,"usd":2.83381492}
{"ts":1759959240000,"o":123288.8,"h":123288.8,"l":123288.1,"c":123288.1,"v":16900,"usd":0.13707597}
{"ts":1759959300000,"o":123288.1,"h":123315,"l":123283,"c":123283,"v":303300,"usd":2.46008447}
{"ts":1759959360000,"o":123283,"h":123280.1,"l":123250.9,"c":123250.9,"v":65800,"usd":0.53375612}
{"ts":1759959420000,"o":123250.9,"h":123253.8,"l":123252.5,"c":123252.5,"v":29600,"usd":0.24015626}
{"ts":1759959480000,"o":123252.5,"h":123252.6,"l":123252.6,"c":123252.6,"v":100,"usd":0.00081134}
{"ts":1759959540000,"o":123252.6,"h":123291,"l":123252.6,"c":123266.7,"v":373900,"usd":3.03352939}
{"ts":1759959600000,"o":123266.7,"h":123266.7,"l":123266.6,"c":123266.7,"v":400,"usd":0.003245}
{"ts":1759959660000,"o":123266.7,"h":123271.7,"l":123259,"c":123271.7,"v":268400,"usd":2.17751119}
{"ts":1759959720000,"o":123271.7,"h":123297.6,"l":123271.8,"c":123297.6,"v":28500,"usd":0.2311671}
{"ts":1759959780000,"o":123297.6,"h":123311.3,"l":123297.5,"c":123311.3,"v":45300,"usd":0.36737755}
{"ts":1759959840000,"o":123311.3,"h":123311.4,"l":123306,"c":123306.1,"v":114000,"usd":0.92452566}
{"ts":1759959900000,"o":123306.1,"h":123311.5,"l":123306,"c":123311.4,"v":97200,"usd":0.78827276}
{"ts":1759959960000,"o":123311.4,"h":123311.5,"l":123311.5,"c":123311.5,"v":300,"usd":0.00243285}
{"ts":1759960020000,"o":123311.5,"h":123311.4,"l":123246.1,"c":123258.9,"v":216200,"usd":1.75378689}
{"ts":1759960080000,"o":123258.9,"h":123258.8,"l":123220,"c":123238,"v":79100,"usd":0.6418884}
{"ts":1759960140000,"o":123238,"h":123236,"l":123180,"c":123190.4,"v":218500,"usd":1.77348137}
{"ts":1759960200000,"o":123190.4,"h":123189.1,"l":123176,"c":123176,"v":18900,"usd":0.1534352}
{"ts":1759960260000,"o":123176,"h":123189,"l":123174.1,"c":123188.9,"v":111300,"usd":0.90359407}
{"ts":1759960320000,"o":123188.9,"h":123189,"l":123188.9,"c":123188.9,"v":3700,"usd":0.03003512}
{"ts":1759960380000,"o":123188.9,"h":123200,"l":123189,"c":123200,"v":30600,"usd":0.24839478}
{"ts":1759960440000,"o":123200,"h":123210,"l":123189.1,"c":123189.1,"v":52600,"usd":0.42695233}
{"ts":1759960500000,"o":123189.1,"h":123189.1,"l":123189,"c":123189.1,"v":4600,"usd":0.03734096}
{"ts":1759960560000,"o":123189.1,"h":123193,"l":123189,"c":123193,"v":22300,"usd":0.18102193}
{"ts":1759960620000,"o":123193,"h":123193,"l":123192.9,"c":123193,"v":12600,"usd":0.10227813}
{"ts":1759960680000,"o":123193,"h":123193,"l":123193,"c":123193,"v":0,"usd":0}
{"ts":1759960740000,"o":123193,"h":123220,"l":123192,"c":123220,"v":91400,"usd":0.7419276}
{"ts":1759960800000,"o":123220,"h":123279.9,"l":123220,"c":123279.9,"v":224700,"usd":1.82322417}
{"ts":1759960860000,"o":123279.9,"h":123314.7,"l":123279.8,"c":123312.1,"v":95100,"usd":0.77126779}
{"ts":1759960920000,"o":123312.1,"h":123312.1,"l":123278,"c":123278.1,"v":77700,"usd":0.63014693}
{"ts":1759960980000,"o":123278.1,"h":123345.5,"l":123278,"c":123322.2,"v":161600,"usd":1.31043572}
{"ts":1759961040000,"o":123322.2,"h":123403.9,"l":123261.6,"c":123261.6,"v":882700,"usd":7.15641362}
{"ts":1759961100000,"o":123261.6,"h":123303,"l":123273.4,"c":123292,"v":52800,"usd":0.4282729}
{"ts":1759961160000,"o":123292,"h":123325.1,"l":123285.1,"c":123293.9,"v":56300,"usd":0.45660274}
{"ts":1759961220000,"o":123293.9,"h":123337,"l":123293.9,"c":123337,"v":122800,"usd":0.99592992}
{"ts":1759961280000,"o":123337,"h":123330,"l":123325,"c":123330,"v":43000,"usd":0.34867318}
{"ts":1759961340000,"o":123330,"h":123344.4,"l":123337,"c":123344.4,"v":8200,"usd":0.06648393}
{"ts":1759961400000,"o":123344.4,"h":123409.9,"l":123352.3,"c":123409.8,"v":56700,"usd":0.45952249}
{"ts":1759961460000,"o":123409.8,"h":123409.8,"l":123323.6,"c":123327.5,"v":175400,"usd":1.42183253}
{"ts":1759961520000,"o":123327.5,"h":123329,"l":123286.6,"c":123312.9,"v":77900,"usd":0.63176204}
{"ts":1759961580000,"o":123312.9,"h":123327.9,"l":123317.1,"c":123324,"v":24700,"usd":0.20028229}
{"ts":1759961640000,"o":123324,"h":123320.1,"l":123320,"c":123320.1,"v":150400,"usd":1.2195936}
{"ts":1759961700000,"o":123320.1,"h":123340.9,"l":123320.1,"c":123340.9,"v":450600,"usd":3.65362263}
{"ts":1759961760000,"o":123340.9,"h":123377.2,"l":123340.9,"c":123377.1,"v":54800,"usd":0.44420384}
{"ts":1759961820000,"o":123377.1,"h":123399.9,"l":123359,"c":123359,"v":38300,"usd":0.31042644}
{"ts":1759961880000,"o":123359,"h":123358,"l":123314,"c":123314,"v":35500,"usd":0.2878448}
{"ts":1759961940000,"o":123314,"h":123313.1,"l":123280,"c":123280,"v":130700,"usd":1.0600067}
{"ts":1759962000000,"o":123280,"h":123340,"l":123280,"c":123340,"v":82100,"usd":0.66580203}
{"ts":1759962060000,"o":123340,"h":123341,"l":123339.9,"c":123340.9,"v":10900,"usd":0.0883737}
{"ts":1759962120000,"o":123340.9,"h":123370.6,"l":123338,"c":123370.1,"v":28000,"usd":0.22699413}
{"ts":1759962180000,"o":123370.1,"h":123370,"l":123356,"c":123356,"v":4000,"usd":0.0324242}
{"ts":1759962240000,"o":123356,"h":123356.1,"l":123338.1,"c":123338.1,"v":27900,"usd":0.22617878}
{"ts":1759962300000,"o":123338.1,"h":123338,"l":123320,"c":123320,"v":5700,"usd":0.04622049}
{"ts":1759962360000,"o":123320,"h":123320,"l":123290,"c":123290,"v":15100,"usd":0.12246043}
{"ts":1759962420000,"o":123290,"h":123290,"l":123280,"c":123281,"v":65900,"usd":0.53453881}
{"ts":1759962480000,"o":123281,"h":123282,"l":123282,"c":123282,"v":1000,"usd":0.0081115}
{"ts":1759962540000,"o":123282,"h":123286,"l":123276.2,"c":123276.2,"v":130500,"usd":1.05853222}
{"ts":1759962600000,"o":123276.2,"h":123285,"l":123276.2,"c":123285,"v":20700,"usd":0.16790895}
{"ts":1759962660000,"o":123285,"h":123318.9,"l":123285,"c":123309,"v":41300,"usd":0.33497794}
{"ts":1759962720000,"o":123309,"h":123309,"l":123308.9,"c":123309,"v":5500,"usd":0.04460335}
{"ts":1759962780000,"o":123309,"h":123339.6,"l":123309,"c":123335,"v":88500,"usd":0.71756645}
{"ts":1759962840000,"o":123335,"h":123327.1,"l":123326,"c":123326,"v":8500,"usd":0.06892239}
{"ts":1759962900000,"o":123326,"h":123340,"l":123326,"c":123326.1,"v":94000,"usd":0.76214793}
{"ts":1759962960000,"o":123326.1,"h":123339.9,"l":123326,"c":123339.9,"v":15000,"usd":0.12162583}
{"ts":1759963020000,"o":123339.9,"h":123339.9,"l":123339.8,"c":123339.9,"v":2800,"usd":0.02270156}
{"ts":1759963080000,"o":123339.9,"h":123339.9,"l":123339.8,"c":123339.9,"v":6700,"usd":0.05432159}
{"ts":1759963140000,"o":123339.9,"h":123357.9,"l":123339.8,"c":123357.9,"v":73400,"usd":0.59509972}
{"ts":1759963200000,"o":123357.9,"h":123357.9,"l":123357.8,"c":123357.8,"v":2600,"usd":0.0210769}
{"ts":1759963260000,"o":123357.8,"h":123357.8,"l":123355,"c":123355.1,"v":38300,"usd":0.31048028}
{"ts":1759963320000,"o":123355.1,"h":123355,"l":123352,"c":123352,"v":8100,"usd":0.06566514}
{"ts":1759963380000,"o":123352,"h":123352.1,"l":123352,"c":123352,"v":6000,"usd":0.0486414}
{"ts":1759963440000,"o":123352,"h":123352,"l":123322,"c":123322.1,"v":154800,"usd":1.25516077}
{"ts":1759963500000,"o":123322.1,"h":123322.1,"l":123322.1,"c":123322.1,"v":500,"usd":0.0040544}
{"ts":1759963560000,"o":123322.1,"h":123320,"l":123300,"c":123300,"v":28000,"usd":0.22706556}
{"ts":1759963620000,"o":123300,"h":123323,"l":123300.1,"c":123301.1,"v":124400,"usd":1.0088725}
{"ts":1759963680000,"o":123301.1,"h":123301.1,"l":123265,"c":123265,"v":74300,"usd":0.60269069}
{"ts":1759963740000,"o":123265,"h":123260,"l":123260,"c":123260,"v":10400,"usd":0.08437416}
{"ts":1759963800000,"o":123260,"h":123271,"l":123258.1,"c":123271,"v":204200,"usd":1.65666941}
{"ts":1759963860000,"o":123271,"h":123271,"l":123271,"c":123271,"v":2000,"usd":0.0162244}
{"ts":1759963920000,"o":123271,"h":123271,"l":123252.4,"c":123252.4,"v":84600,"usd":0.68635597}
{"ts":1759963980000,"o":123252.4,"h":123252,"l":123252,"c":123252,"v":1800,"usd":0.0146043}
{"ts":1759964040000,"o":123252,"h":123252.1,"l":123252,"c":123252.1,"v":40900,"usd":0.33184215}
{"ts":1759964100000,"o":123252.1,"h":123269.9,"l":123252.1,"c":123267,"v":100800,"usd":0.81779027}
{"ts":1759964160000,"o":123267,"h":123267.1,"l":123265,"c":123265,"v":10600,"usd":0.0859932}
{"ts":1759964220000,"o":123265,"h":123260,"l":123241.4,"c":123241.4,"v":68000,"usd":0.55171072}
{"ts":1759964280000,"o":123241.4,"h":123241.5,"l":123241.5,"c":123241.5,"v":500,"usd":0.00405705}
{"ts":1759964340000,"o":123241.5,"h":123241.4,"l":123193.4,"c":123213.8,"v":294100,"usd":2.38700387}
{"ts":1759964400000,"o":123213.8,"h":123213.9,"l":123195.3,"c":123195.3,"v":154200,"usd":1.2515994}
{"ts":1759964460000,"o":123195.3,"h":123190,"l":123174.1,"c":123178,"v":377400,"usd":3.06385326}
{"ts":1759964520000,"o":123178,"h":123180,"l":123179.9,"c":123180,"v":4100,"usd":0.03328462}
{"ts":1759964580000,"o":123180,"h":123179.9,"l":123178,"c":123178,"v":34700,"usd":0.28170202}
{"ts":1759964640000,"o":123178,"h":123178.1,"l":123161.6,"c":123161.6,"v":21900,"usd":0.17779951}
{"ts":1759964700000,"o":123161.6,"h":123177,"l":123161.6,"c":123167.7,"v":94000,"usd":0.76319673}
{"ts":1759964760000,"o":123167.7,"h":123191.6,"l":123165,"c":123165,"v":113000,"usd":0.9173678}
{"ts":1759964820000,"o":123165,"h":123164,"l":123068.6,"c":123068.6,"v":413600,"usd":3.35921714}
{"ts":1759964880000,"o":123068.6,"h":123068.7,"l":123048.7,"c":123066.2,"v":119200,"usd":0.96860052}
{"ts":1759964940000,"o":123066.2,"h":123066.3,"l":123062,"c":123062,"v":8100,"usd":0.06581857}
{"ts":1759965000000,"o":123062,"h":123069,"l":123060.1,"c":123068.9,"v":37800,"usd":0.3071612}
{"ts":1759965060000,"o":123068.9,"h":123139.9,"l":123069,"c":123139.9,"v":82000,"usd":0.66604816}
{"ts":1759965120000,"o":123139.9,"h":123149.9,"l":123137.1,"c":123144.1,"v":15100,"usd":0.12261873}
{"ts":1759965180000,"o":123144.1,"h":123144,"l":123126,"c":123126,"v":7000,"usd":0.05684701}
{"ts":1759965240000,"o":123126,"h":123138.1,"l":123126,"c":123138.1,"v":38900,"usd":0.31593602}
{"ts":1759965300000,"o":123138.1,"h":123138.1,"l":123126,"c":123126.1,"v":12700,"usd":0.1031389}
{"ts":1759965360000,"o":123126.1,"h":123212,"l":123126.1,"c":123212,"v":51200,"usd":0.41569566}
{"ts":1759965420000,"o":123212,"h":123290.3,"l":123212,"c":123290.2,"v":53700,"usd":0.43571743}
{"ts":1759965480000,"o":123290.2,"h":123299.9,"l":123217.6,"c":123280,"v":345300,"usd":2.8009765}
{"ts":1759965540000,"o":123280,"h":123307.9,"l":123281.6,"c":123307.9,"v":85300,"usd":0.69178017}
{"ts":1759965600000,"o":123307.9,"h":123299.1,"l":123281.2,"c":123292,"v":111400,"usd":0.90350694}
{"ts":1759965660000,"o":123292,"h":123292,"l":123291,"c":123292,"v":2300,"usd":0.01865492}
{"ts":1759965720000,"o":123292,"h":123291.9,"l":123270,"c":123270.1,"v":82400,"usd":0.66837886}
{"ts":1759965780000,"o":123270.1,"h":123352.9,"l":123236.6,"c":123352.9,"v":484100,"usd":3.92651487}
{"ts":1759965840000,"o":123352.9,"h":123424.6,"l":123353,"c":123424.6,"v":1332200,"usd":10.79497119}
{"ts":1759965900000,"o":123424.6,"h":123441.7,"l":123394.7,"c":123441.7,"v":264800,"usd":2.1454904}
{"ts":1759965960000,"o":123441.7,"h":123470.4,"l":123431.1,"c":123447.1,"v":553700,"usd":4.48483886}
{"ts":1759966020000,"o":123447.1,"h":123478.9,"l":123423,"c":123447,"v":215200,"usd":1.74306551}
{"ts":1759966080000,"o":123447,"h":123447,"l":123427.8,"c":123446.9,"v":113300,"usd":0.91786383}
{"ts":1759966140000,"o":123446.9,"h":123475,"l":123446.9,"c":123474.9,"v":54000,"usd":0.43739026}
{"ts":1759966200000,"o":123474.9,"h":123476,"l":123474.9,"c":123476,"v":14800,"usd":0.11986219}
{"ts":1759966260000,"o":123476,"h":123486.7,"l":123474,"c":123474.1,"v":30600,"usd":0.24781393}
{"ts":1759966320000,"o":123474.1,"h":123474.1,"l":123450,"c":123455.9,"v":58700,"usd":0.47547189}
{"ts":1759966380000,"o":123455.9,"h":123455,"l":123424.3,"c":123424.3,"v":34300,"usd":0.27787291}
{"ts":1759966440000,"o":123424.3,"h":123451,"l":123424.4,"c":123450.9,"v":31200,"usd":0.25276428}
{"ts":1759966500000,"o":123450.9,"h":123547.3,"l":123440.6,"c":123523.1,"v":521400,"usd":4.22114098}
{"ts":1759966560000,"o":123523.1,"h":123526.9,"l":123497.5,"c":123508,"v":370700,"usd":3.00155577}
{"ts":1759966620000,"o":123508,"h":123524,"l":123472.4,"c":123472.5,"v":45500,"usd":0.36842229}
{"ts":1759966680000,"o":123472.5,"h":123472.4,"l":123414,"c":123414,"v":57500,"usd":0.46578803}
{"ts":1759966740000,"o":123414,"h":123420,"l":123390,"c":123406,"v":97500,"usd":0.79006237}
{"ts":1759966800000,"o":123406,"h":123421.9,"l":123401.6,"c":123405,"v":217900,"usd":1.76565887}
{"ts":1759966860000,"o":123405,"h":123424,"l":123417.8,"c":123422,"v":23900,"usd":0.19364501}
{"ts":1759966920000,"o":123422,"h":123421.9,"l":123404,"c":123416,"v":67000,"usd":0.54288266}
{"ts":1759966980000,"o":123416,"h":123421.9,"l":123337.5,"c":123337.5,"v":534900,"usd":4.3360713}
{"ts":1759967040000,"o":123337.5,"h":123351.3,"l":123330,"c":123336.1,"v":105800,"usd":0.85775781}
{"ts":1759967100000,"o":123336.1,"h":123341,"l":123336,"c":123341,"v":38100,"usd":0.30890988}
{"ts":1759967160000,"o":123341,"h":123354,"l":123336,"c":123353.1,"v":100400,"usd":0.81399654}
{"ts":1759967220000,"o":123353.1,"h":123353,"l":123334,"c":123334,"v":13000,"usd":0.10539919}
{"ts":1759967280000,"o":123334,"h":123352.1,"l":123334,"c":123352.1,"v":34000,"usd":0.2756709}
{"ts":1759967340000,"o":123352.1,"h":123352,"l":123352,"c":123352,"v":15700,"usd":0.12727833}
{"ts":1759967400000,"o":123352,"h":123352,"l":123350,"c":123350,"v":7100,"usd":0.05755924}
{"ts":1759967460000,"o":123350,"h":123350,"l":123323,"c":123337.9,"v":168800,"usd":1.36870146}
{"ts":1759967520000,"o":123337.9,"h":123332.1,"l":123332,"c":123332,"v":2000,"usd":0.0162164}
{"ts":1759967580000,"o":123332,"h":123331,"l":123300,"c":123314,"v":215900,"usd":1.75083783}
{"ts":1759967640000,"o":123314,"h":123332.3,"l":123314.1,"c":123332.2,"v":45800,"usd":0.37140246}
{"ts":1759967700000,"o":123332.2,"h":123332.2,"l":123314.1,"c":123326.9,"v":31000,"usd":0.25137849}
{"ts":1759967760000,"o":123326.9,"h":123370,"l":123310,"c":123310,"v":3997300,"usd":32.41201905}
{"ts":1759967820000,"o":123310,"h":123310,"l":123300.1,"c":123309.9,"v":502000,"usd":4.0710446}
{"ts":1759967880000,"o":123309.9,"h":123309,"l":123303,"c":123303,"v":172300,"usd":1.39733}
{"ts":1759967940000,"o":123303,"h":123302.2,"l":123298,"c":123298,"v":94400,"usd":0.7656062}
{"ts":1759968000000,"o":123298,"h":123292.4,"l":123265,"c":123283,"v":286700,"usd":2.32568566}
{"ts":1759968060000,"o":123283,"h":123310,"l":123283,"c":123309.2,"v":1793300,"usd":14.54327224}
{"ts":1759968120000,"o":123309.2,"h":123310,"l":123299.1,"c":123299.1,"v":148400,"usd":1.20350041}
{"ts":1759968180000,"o":123299.1,"h":123299,"l":123249,"c":123249.1,"v":200400,"usd":1.6258579}
{"ts":1759968240000,"o":123249.1,"h":123260,"l":123249.1,"c":123259.9,"v":36900,"usd":0.29938787}
{"ts":1759968300000,"o":123259.9,"h":123260,"l":123210.1,"c":123210.1,"v":46400,"usd":0.37650125}
{"ts":1759968360000,"o":123210.1,"h":123210.1,"l":123150.1,"c":123150.1,"v":114700,"usd":0.9311402}
{"ts":1759968420000,"o":123150.1,"h":123150.1,"l":123100,"c":123100,"v":77800,"usd":0.63184783}
{"ts":1759968480000,"o":123100,"h":123100.1,"l":123009.8,"c":123009.8,"v":415700,"usd":3.37791343}
{"ts":1759968540000,"o":123009.8,"h":123060.9,"l":123009.9,"c":123060.9,"v":120400,"usd":0.9785625}
{"ts":1759968600000,"o":123060.9,"h":123060.9,"l":123023,"c":123023,"v":44500,"usd":0.36168909}
{"ts":1759968660000,"o":123023,"h":123062,"l":123023.1,"c":123062,"v":112200,"usd":0.91193745}
{"ts":1759968720000,"o":123062,"h":123061.9,"l":123022,"c":123030.1,"v":206500,"usd":1.67826393}
{"ts":1759968780000,"o":123030.1,"h":123034,"l":123030,"c":123033.9,"v":13500,"usd":0.10972864}
{"ts":1759968840000,"o":123033.9,"h":123060,"l":123033.9,"c":123051.8,"v":65800,"usd":0.53475506}
{"ts":1759968900000,"o":123051.8,"h":123099.9,"l":123051.9,"c":123097.2,"v":282100,"usd":2.29180257}
{"ts":1759968960000,"o":123097.2,"h":123159.7,"l":123088,"c":123088,"v":162700,"usd":1.32126352}
{"ts":1759969020000,"o":123088,"h":123100,"l":123070.4,"c":123086,"v":61400,"usd":0.49887412}
{"ts":1759969080000,"o":123086,"h":123086.1,"l":123086,"c":123086,"v":21600,"usd":0.17548704}
{"ts":1759969140000,"o":123086,"h":123180,"l":123086.1,"c":123180,"v":155100,"usd":1.2594151}
{"ts":1759969200000,"o":123180,"h":123239.9,"l":123180,"c":123239.9,"v":45400,"usd":0.368478}
{"ts":1759969260000,"o":123239.9,"h":123254.3,"l":123192.2,"c":123192.3,"v":385500,"usd":3.12806176}
{"ts":1759969320000,"o":123192.3,"h":123218.7,"l":123188.1,"c":123210.1,"v":43600,"usd":0.35391397}
{"ts":1759969380000,"o":123210.1,"h":123219,"l":123210,"c":123210,"v":15200,"usd":0.12336367}
{"ts":1759969440000,"o":123210,"h":123219,"l":123205,"c":123219,"v":30100,"usd":0.24430217}
{"ts":1759969500000,"o":123219,"h":123218.9,"l":123152,"c":123165,"v":114100,"usd":0.92613452}
{"ts":1759969560000,"o":123165,"h":123165.9,"l":123159.2,"c":123163.1,"v":12900,"usd":0.10473729}
{"ts":1759969620000,"o":123163.1,"h":123163,"l":123120.5,"c":123120.5,"v":105600,"usd":0.85743597}
{"ts":1759969680000,"o":123120.5,"h":123120.4,"l":123100,"c":123101,"v":87600,"usd":0.711609}
{"ts":1759969740000,"o":123101,"h":123102,"l":123101.9,"c":123102,"v":2600,"usd":0.02112064}
{"ts":1759969800000,"o":123102,"h":123106,"l":123040.1,"c":123052.1,"v":198000,"usd":1.60861337}
{"ts":1759969860000,"o":123052.1,"h":123105.9,"l":123006.5,"c":123020,"v":226700,"usd":1.84268111}
{"ts":1759969920000,"o":123020,"h":123046.9,"l":123010.1,"c":123012.1,"v":309400,"usd":2.51487192}
{"ts":1759969980000,"o":123012.1,"h":123010,"l":122929.9,"c":122934.4,"v":499500,"usd":4.06245976}
{"ts":1759970040000,"o":122934.4,"h":122934.4,"l":122826.2,"c":122853.8,"v":722400,"usd":5.87922048}
{"ts":1759970100000,"o":122853.8,"h":122917,"l":122853.9,"c":122916.9,"v":205400,"usd":1.67177353}
{"ts":1759970160000,"o":122916.9,"h":122946.3,"l":122885.8,"c":122913.8,"v":320500,"usd":2.60768785}
{"ts":1759970220000,"o":122913.8,"h":122914.7,"l":122903.5,"c":122912,"v":54100,"usd":0.44017931}
{"ts":1759970280000,"o":122912,"h":122960,"l":122911.1,"c":122960,"v":53700,"usd":0.43682129}
{"ts":1759970340000,"o":122960,"h":122996.3,"l":122969.5,"c":122996.3,"v":17200,"usd":0.13985518}
{"ts":1759970400000,"o":122996.3,"h":122996.3,"l":122946,"c":122981.9,"v":311500,"usd":2.53323755}
{"ts":1759970460000,"o":122981.9,"h":123039.8,"l":122963.1,"c":123034,"v":61700,"usd":0.50164412}
{"ts":1759970520000,"o":123034,"h":123050,"l":123018.5,"c":123018.6,"v":26200,"usd":0.21293444}
{"ts":1759970580000,"o":123018.6,"h":123037.3,"l":122993.7,"c":123011.4,"v":258500,"usd":2.1014472}
{"ts":1759970640000,"o":123011.4,"h":123029.9,"l":123011.9,"c":123011.9,"v":9800,"usd":0.07966115}
{"ts":1759970700000,"o":123011.9,"h":123049.9,"l":122940.1,"c":122950,"v":346900,"usd":2.82067497}
{"ts":1759970760000,"o":122950,"h":122962,"l":122931.8,"c":122960,"v":108500,"usd":0.88253122}
{"ts":1759970820000,"o":122960,"h":123000,"l":122969,"c":123000,"v":35600,"usd":0.28946819}
{"ts":1759970880000,"o":123000,"h":123057,"l":123000,"c":123057,"v":120300,"usd":0.9777946}
{"ts":1759970940000,"o":123057,"h":123074.7,"l":123038.3,"c":123074.7,"v":302700,"usd":2.4600767}
{"ts":1759971000000,"o":123074.7,"h":123092.6,"l":123074.7,"c":123076.9,"v":28600,"usd":0.23235978}
{"ts":1759971060000,"o":123076.9,"h":123076.9,"l":123056,"c":123057.1,"v":131800,"usd":1.07102335}
{"ts":1759971120000,"o":123057.1,"h":123057.1,"l":123040.1,"c":123040.1,"v":54900,"usd":0.44613779}
{"ts":1759971180000,"o":123040.1,"h":123040.1,"l":122956,"c":122956.1,"v":684300,"usd":5.56313636}
{"ts":1759971240000,"o":122956.1,"h":123010.9,"l":122930.1,"c":122940.8,"v":486800,"usd":3.95891883}
{"ts":1759971300000,"o":122940.8,"h":122955.6,"l":122920,"c":122927,"v":91200,"usd":0.74192044}
{"ts":1759971360000,"o":122927,"h":122967.4,"l":122940,"c":122951.8,"v":23300,"usd":0.18949996}
{"ts":1759971420000,"o":122951.8,"h":122969.1,"l":122951.7,"c":122968,"v":11800,"usd":0.09596892}
{"ts":1759971480000,"o":122968,"h":122967,"l":122966.1,"c":122966.1,"v":1800,"usd":0.01463814}
{"ts":1759971540000,"o":122966.1,"h":122966,"l":122936,"c":122936,"v":29400,"usd":0.23912873}
{"ts":1759971600000,"o":122936,"h":122930,"l":122818.5,"c":122818.5,"v":276400,"usd":2.24951379}
{"ts":1759971660000,"o":122818.5,"h":122846,"l":122791.2,"c":122846,"v":343000,"usd":2.79268156}
{"ts":1759971720000,"o":122846,"h":122845.9,"l":122751.1,"c":122753.4,"v":511800,"usd":4.16856616}
{"ts":1759971780000,"o":122753.4,"h":122753.3,"l":122654.2,"c":122681.4,"v":1428000,"usd":11.63844844}
{"ts":1759971840000,"o":122681.4,"h":122692,"l":122593.3,"c":122692,"v":709000,"usd":5.78156157}
{"ts":1759971900000,"o":122692,"h":122712.7,"l":122658.4,"c":122658.4,"v":108700,"usd":0.88595832}
{"ts":1759971960000,"o":122658.4,"h":122658.4,"l":122583.1,"c":122648.3,"v":354300,"usd":2.88931095}
{"ts":1759972020000,"o":122648.3,"h":122670,"l":122614.7,"c":122670,"v":298200,"usd":2.43159013}
{"ts":1759972080000,"o":122670,"h":122730,"l":122635.9,"c":122636,"v":467400,"usd":3.81048298}
{"ts":1759972140000,"o":122636,"h":122636.9,"l":122596,"c":122612.6,"v":388100,"usd":3.16536586}
{"ts":1759972200000,"o":122612.6,"h":122612.9,"l":122568,"c":122596,"v":527300,"usd":4.30155602}
{"ts":1759972260000,"o":122596,"h":122635,"l":122587.1,"c":122635,"v":62500,"usd":0.50979277}
{"ts":1759972320000,"o":122635,"h":122698.2,"l":122641.4,"c":122651,"v":212200,"usd":1.73002561}
{"ts":1759972380000,"o":122651,"h":122687,"l":122638,"c":122687,"v":283900,"usd":2.31456409}
{"ts":1759972440000,"o":122687,"h":122707.5,"l":122680.1,"c":122684,"v":202600,"usd":1.65129693}
{"ts":1759972500000,"o":122684,"h":122681,"l":122603.5,"c":122618,"v":432500,"usd":3.52654601}
{"ts":1759972560000,"o":122618,"h":122643,"l":122557.1,"c":122571.2,"v":328100,"usd":2.67608903}
{"ts":1759972620000,"o":122571.2,"h":122628,"l":122500.1,"c":122628,"v":625100,"usd":5.10136727}
{"ts":1759972680000,"o":122628,"h":122775.7,"l":122632,"c":122759.1,"v":351600,"usd":2.86555025}
{"ts":1759972740000,"o":122759.1,"h":122758,"l":122624.3,"c":122647.2,"v":383300,"usd":3.12453445}
{"ts":1759972800000,"o":122647.2,"h":122647.2,"l":122517.2,"c":122572,"v":459100,"usd":3.74547476}
{"ts":1759972860000,"o":122572,"h":122670,"l":122579.2,"c":122670,"v":33200,"usd":0.27070532}
{"ts":1759972920000,"o":122670,"h":122669.9,"l":122573,"c":122627.5,"v":78900,"usd":0.64352753}
{"ts":1759972980000,"o":122627.5,"h":122633,"l":122606,"c":122627,"v":34700,"usd":0.28299633}
{"ts":1759973040000,"o":122627,"h":122635.9,"l":122610,"c":122610,"v":26500,"usd":0.21611516}
{"ts":1759973100000,"o":122610,"h":122614,"l":122570,"c":122613.9,"v":137600,"usd":1.12247885}
{"ts":1759973160000,"o":122613.9,"h":122660.9,"l":122614,"c":122624,"v":66400,"usd":0.54148225}
{"ts":1759973220000,"o":122624,"h":122642,"l":122603.1,"c":122642,"v":216000,"usd":1.76156081}
{"ts":1759973280000,"o":122642,"h":122641.9,"l":122574,"c":122582.4,"v":103000,"usd":0.84003577}
{"ts":1759973340000,"o":122582.4,"h":122575,"l":122488.6,"c":122538.3,"v":670700,"usd":5.47419796}
{"ts":1759973400000,"o":122538.3,"h":122538.2,"l":122500.9,"c":122502,"v":130400,"usd":1.06423338}
{"ts":1759973460000,"o":122502,"h":122502,"l":122451.3,"c":122457.1,"v":392700,"usd":3.20654409}
{"ts":1759973520000,"o":122457.1,"h":122479.9,"l":122440,"c":122468,"v":153000,"usd":1.2494334}
{"ts":1759973580000,"o":122468,"h":122470,"l":122415.4,"c":122415.5,"v":186500,"usd":1.52302898}
{"ts":1759973640000,"o":122415.5,"h":122457,"l":122347.2,"c":122440.8,"v":650000,"usd":5.31094815}
{"ts":1759973700000,"o":122440.8,"h":122440.8,"l":122383.1,"c":122429.9,"v":263300,"usd":2.15089103}
{"ts":1759973760000,"o":122429.9,"h":122459,"l":122402,"c":122458.9,"v":36200,"usd":0.29567896}
{"ts":1759973820000,"o":122458.9,"h":122458.9,"l":122410.5,"c":122410.5,"v":48600,"usd":0.39694271}
{"ts":1759973880000,"o":122410.5,"h":122423,"l":122380.1,"c":122392.9,"v":155300,"usd":1.26880715}
{"ts":1759973940000,"o":122392.9,"h":122392.9,"l":122368.3,"c":122368.3,"v":69600,"usd":0.56869919}
{"ts":1759974000000,"o":122368.3,"h":122368.4,"l":122343.1,"c":122362.1,"v":237000,"usd":1.93694431}
{"ts":1759974060000,"o":122362.1,"h":122380,"l":122369,"c":122369.1,"v":97100,"usd":0.79349404}
{"ts":1759974120000,"o":122369.1,"h":122421,"l":122369.1,"c":122421,"v":141000,"usd":1.15205123}
{"ts":1759974180000,"o":122421,"h":122434.9,"l":122403.1,"c":122424,"v":63700,"usd":0.52035184}
{"ts":1759974240000,"o":122424,"h":122435,"l":122362,"c":122363,"v":224300,"usd":1.83243741}
{"ts":1759974300000,"o":122363,"h":122377,"l":122329,"c":122329.1,"v":172400,"usd":1.40915742}
{"ts":1759974360000,"o":122329.1,"h":122376.9,"l":122329.1,"c":122368,"v":250800,"usd":2.04992583}
{"ts":1759974420000,"o":122368,"h":122440,"l":122370,"c":122428,"v":555500,"usd":4.53874443}
{"ts":1759974480000,"o":122428,"h":122429.8,"l":122390.4,"c":122429.8,"v":38100,"usd":0.31126701}
{"ts":1759974540000,"o":122429.8,"h":122426,"l":122418,"c":122419,"v":19900,"usd":0.16255413}
{"ts":1759974600000,"o":122419,"h":122418,"l":122387.5,"c":122387.6,"v":206700,"usd":1.68872397}
{"ts":1759974660000,"o":122387.6,"h":122388,"l":122350.2,"c":122350.2,"v":58900,"usd":0.48126659}
{"ts":1759974720000,"o":122350.2,"h":122368.5,"l":122351,"c":122368.5,"v":8100,"usd":0.0662003}
{"ts":1759974780000,"o":122368.5,"h":122419.9,"l":122368.5,"c":122419.9,"v":164000,"usd":1.33995725}
{"ts":1759974840000,"o":122419.9,"h":122437.8,"l":122397.7,"c":122417,"v":22800,"usd":0.18623868}
{"ts":1759974900000,"o":122417,"h":122463.5,"l":122413,"c":122428,"v":100000,"usd":0.81674594}
{"ts":1759974960000,"o":122428,"h":122427,"l":122419.8,"c":122426.1,"v":91300,"usd":0.74579144}
{"ts":1759975020000,"o":122426.1,"h":122484.6,"l":122426,"c":122484.6,"v":93200,"usd":0.761227}
{"ts":1759975080000,"o":122484.6,"h":122525.5,"l":122484.5,"c":122510.6,"v":326300,"usd":2.66326927}
{"ts":1759975140000,"o":122510.6,"h":122555.1,"l":122522.1,"c":122526.1,"v":42000,"usd":0.34277929}
{"ts":1759975200000,"o":122526.1,"h":122526,"l":122522.2,"c":122522.4,"v":69400,"usd":0.56642338}
{"ts":1759975260000,"o":122522.4,"h":122523,"l":122490,"c":122494,"v":172100,"usd":1.40476058}
{"ts":1759975320000,"o":122494,"h":122494,"l":122370.2,"c":122370.2,"v":57900,"usd":0.47294974}
{"ts":1759975380000,"o":122370.2,"h":122370,"l":122260,"c":122269,"v":439500,"usd":3.59348375}
{"ts":1759975440000,"o":122269,"h":122329.9,"l":122250,"c":122307.6,"v":372300,"usd":3.04444026}
{"ts":1759975500000,"o":122307.6,"h":122316.7,"l":122290,"c":122290,"v":83800,"usd":0.68516778}
{"ts":1759975560000,"o":122290,"h":122289.9,"l":122175.1,"c":122206,"v":536000,"usd":4.38555724}
{"ts":1759975620000,"o":122206,"h":122282.3,"l":122206,"c":122270,"v":843300,"usd":6.89885877}
{"ts":1759975680000,"o":122270,"h":122269.9,"l":122162.5,"c":122173.5,"v":226500,"usd":1.85356481}
{"ts":1759975740000,"o":122173.5,"h":122173.4,"l":122050.5,"c":122110.6,"v":1091000,"usd":8.93512383}
{"ts":1759975800000,"o":122110.6,"h":122216.6,"l":122070,"c":122216.6,"v":867100,"usd":7.10103871}
{"ts":1759975860000,"o":122216.6,"h":122267.2,"l":122210.2,"c":122243.9,"v":138200,"usd":1.13052899}
{"ts":1759975920000,"o":122243.9,"h":122243.9,"l":122174.1,"c":122175,"v":114300,"usd":0.93527873}
{"ts":1759975980000,"o":122175,"h":122278.1,"l":122208.7,"c":122259.9,"v":70700,"usd":0.57844556}
{"ts":1759976040000,"o":122259.9,"h":122277.9,"l":122244.1,"c":122255.1,"v":30300,"usd":0.24782533}
{"ts":1759976100000,"o":122255.1,"h":122299.8,"l":122255.1,"c":122260,"v":94700,"usd":0.77450865}
{"ts":1759976160000,"o":122260,"h":122300,"l":122256,"c":122300,"v":160400,"usd":1.31189916}
{"ts":1759976220000,"o":122300,"h":122317.2,"l":122208.8,"c":122208.8,"v":32700,"usd":0.26743289}
{"ts":1759976280000,"o":122208.8,"h":122208.9,"l":122180,"c":122180,"v":106400,"usd":0.8707803}
{"ts":1759976340000,"o":122180,"h":122179,"l":121945.7,"c":122019,"v":2162400,"usd":17.72545902}
{"ts":1759976400000,"o":122019,"h":122021.6,"l":121990.2,"c":122003.5,"v":132800,"usd":1.08842811}
{"ts":1759976460000,"o":122003.5,"h":122042.8,"l":122003.5,"c":122036.7,"v":135300,"usd":1.1089276}
{"ts":1759976520000,"o":122036.7,"h":122083.3,"l":122036.7,"c":122083.3,"v":110000,"usd":0.90130291}
{"ts":1759976580000,"o":122083.3,"h":122083.9,"l":122030,"c":122030,"v":165200,"usd":1.35339548}
{"ts":1759976640000,"o":122030,"h":122034.9,"l":121990.2,"c":122022.8,"v":136000,"usd":1.11461967}
{"ts":1759976700000,"o":122022.8,"h":122035,"l":122003.5,"c":122028.8,"v":209500,"usd":1.71695859}
{"ts":1759976760000,"o":122028.8,"h":122084.3,"l":122028.8,"c":122063.3,"v":56700,"usd":0.4645895}
{"ts":1759976820000,"o":122063.3,"h":122063.9,"l":122050,"c":122050,"v":84000,"usd":0.688187}
{"ts":1759976880000,"o":122050,"h":122040,"l":121980,"c":121980,"v":257000,"usd":2.10637453}
{"ts":1759976940000,"o":121980,"h":122019.9,"l":121939.2,"c":122005.9,"v":130300,"usd":1.06831279}
{"ts":1759977000000,"o":122005.9,"h":122007.5,"l":121980,"c":121982,"v":39600,"usd":0.32460996}
{"ts":1759977060000,"o":121982,"h":122080,"l":121984,"c":122079.9,"v":133000,"usd":1.08990302}
{"ts":1759977120000,"o":122079.9,"h":122099.9,"l":122081.1,"c":122088.1,"v":44100,"usd":0.36119662}
{"ts":1759977180000,"o":122088.1,"h":122088,"l":122019.8,"c":122019.8,"v":26600,"usd":0.21791183}
{"ts":1759977240000,"o":122019.8,"h":122053,"l":122000,"c":122000.1,"v":22400,"usd":0.18356801}
{"ts":1759977300000,"o":122000.1,"h":122017.1,"l":121994.2,"c":121994.2,"v":147200,"usd":1.20653746}
{"ts":1759977360000,"o":121994.2,"h":121994.1,"l":121939.2,"c":121945,"v":243800,"usd":1.99921912}
{"ts":1759977420000,"o":121945,"h":121960,"l":121894.5,"c":121899,"v":303100,"usd":2.48605672}
{"ts":1759977480000,"o":121899,"h":121909.2,"l":121898.9,"c":121909.2,"v":66000,"usd":0.54139863}
{"ts":1759977540000,"o":121909.2,"h":121919.9,"l":121899.9,"c":121902,"v":85600,"usd":0.70217917}
{"ts":1759977600000,"o":121902,"h":121901,"l":121850.5,"c":121886.5,"v":273900,"usd":2.24736243}
{"ts":1759977660000,"o":121886.5,"h":121887,"l":121821.4,"c":121834.1,"v":293200,"usd":2.4064168}
{"ts":1759977720000,"o":121834.1,"h":121830.5,"l":121773.6,"c":121773.6,"v":468100,"usd":3.84337779}
{"ts":1759977780000,"o":121773.6,"h":121773.6,"l":121667.6,"c":121676.1,"v":428600,"usd":3.52195059}
{"ts":1759977840000,"o":121676.1,"h":121762.9,"l":121574.1,"c":121754.1,"v":389700,"usd":3.20428005}
{"ts":1759977900000,"o":121754.1,"h":121753.9,"l":121631.9,"c":121665.9,"v":570400,"usd":4.68717634}
{"ts":1759977960000,"o":121665.9,"h":121786.9,"l":121691.6,"c":121696,"v":234700,"usd":1.92794654}
{"ts":1759978020000,"o":121696,"h":121708.6,"l":121645.1,"c":121708.6,"v":183100,"usd":1.50482135}
{"ts":1759978080000,"o":121708.6,"h":121703,"l":121611.8,"c":121611.9,"v":103000,"usd":0.84656471}
{"ts":1759978140000,"o":121611.9,"h":121611.9,"l":121574.1,"c":121575.1,"v":155300,"usd":1.27735487}
{"ts":1759978200000,"o":121575.1,"h":121643.2,"l":121524,"c":121638,"v":313300,"usd":2.57776332}
{"ts":1759978260000,"o":121638,"h":121734.5,"l":121581,"c":121659.8,"v":247500,"usd":2.03409594}
{"ts":1759978320000,"o":121659.8,"h":121728,"l":121645,"c":121708.9,"v":135200,"usd":1.11110154}
{"ts":1759978380000,"o":121708.9,"h":121708,"l":121634.1,"c":121668.9,"v":186300,"usd":1.53133986}
{"ts":1759978440000,"o":121668.9,"h":121667,"l":121573.4,"c":121573.4,"v":145900,"usd":1.19966355}
{"ts":1759978500000,"o":121573.4,"h":121555.4,"l":121510.4,"c":121542,"v":228200,"usd":1.87774703}
{"ts":1759978560000,"o":121542,"h":121569.1,"l":121522.2,"c":121569.1,"v":96700,"usd":0.79563615}
{"ts":1759978620000,"o":121569.1,"h":121639,"l":121440.3,"c":121447.7,"v":2480400,"usd":20.41496597}
{"ts":1759978680000,"o":121447.7,"h":121538.6,"l":121464.6,"c":121526.7,"v":186800,"usd":1.5377302}
{"ts":1759978740000,"o":121526.7,"h":121630.6,"l":121526.1,"c":121568.1,"v":181000,"usd":1.48858625}
{"ts":1759978800000,"o":121568.1,"h":121627.9,"l":121566.1,"c":121578.9,"v":153300,"usd":1.26049973}
{"ts":1759978860000,"o":121578.9,"h":121760,"l":121576.1,"c":121742,"v":330900,"usd":2.71878979}
{"ts":1759978920000,"o":121742,"h":121789.9,"l":121742,"c":121757,"v":100200,"usd":0.82279493}
{"ts":1759978980000,"o":121757,"h":121859.9,"l":121757,"c":121809,"v":184200,"usd":1.51213}
{"ts":1759979040000,"o":121809,"h":121809.1,"l":121720,"c":121720,"v":138700,"usd":1.13898808}
{"ts":1759979100000,"o":121720,"h":121806,"l":121701.2,"c":121805.9,"v":247300,"usd":2.03089424}
{"ts":1759979160000,"o":121805.9,"h":121839.3,"l":121727,"c":121784.9,"v":127300,"usd":1.04532116}
{"ts":1759979220000,"o":121784.9,"h":121893.1,"l":121764.5,"c":121893,"v":619100,"usd":5.08147447}
{"ts":1759979280000,"o":121893,"h":121927.1,"l":121846,"c":121927,"v":586900,"usd":4.81488739}
{"ts":1759979340000,"o":121927,"h":121940,"l":121870.1,"c":121870.1,"v":55200,"usd":0.45274791}
{"ts":1759979400000,"o":121870.1,"h":121870,"l":121790.1,"c":121810,"v":113200,"usd":0.92935294}
{"ts":1759979460000,"o":121810,"h":121835.7,"l":121806.1,"c":121835.1,"v":60700,"usd":0.49831005}
{"ts":1759979520000,"o":121835.1,"h":121840,"l":121809.9,"c":121839,"v":62700,"usd":0.51466081}
{"ts":1759979580000,"o":121839,"h":121879.1,"l":121832.7,"c":121873.3,"v":39900,"usd":0.32741308}
{"ts":1759979640000,"o":121873.3,"h":121885,"l":121805,"c":121805,"v":329400,"usd":2.70300114}
{"ts":1759979700000,"o":121805,"h":121805.1,"l":121780,"c":121782,"v":92500,"usd":0.75944753}
{"ts":1759979760000,"o":121782,"h":121836.2,"l":121790,"c":121824,"v":132800,"usd":1.09020985}
{"ts":1759979820000,"o":121824,"h":121933.9,"l":121824.1,"c":121919.1,"v":108500,"usd":0.89003386}
{"ts":1759979880000,"o":121919.1,"h":121936.8,"l":121888.2,"c":121918.6,"v":96400,"usd":0.79070486}
{"ts":1759979940000,"o":121918.6,"h":121933,"l":121904.8,"c":121933,"v":16700,"usd":0.13697336}
{"ts":1759980000000,"o":121933,"h":121950.2,"l":121900.1,"c":121901.1,"v":474100,"usd":3.8887726}
{"ts":1759980060000,"o":121901.1,"h":121937.9,"l":121910,"c":121937.9,"v":15000,"usd":0.12302761}
{"ts":1759980120000,"o":121937.9,"h":121932,"l":121926,"c":121926,"v":5800,"usd":0.04756839}
{"ts":1759980180000,"o":121926,"h":122099.9,"l":121926.1,"c":122063.1,"v":184400,"usd":1.51125514}
{"ts":1759980240000,"o":122063.1,"h":122063.2,"l":121978.1,"c":121978.1,"v":86700,"usd":0.71042004}
{"ts":1759980300000,"o":121978.1,"h":122021.9,"l":121978.1,"c":121990,"v":67600,"usd":0.55411388}
{"ts":1759980360000,"o":121990,"h":121990.1,"l":121936.5,"c":121937.6,"v":145000,"usd":1.18905271}
{"ts":1759980420000,"o":121937.6,"h":121936,"l":121908.6,"c":121922,"v":78700,"usd":0.64553975}
{"ts":1759980480000,"o":121922,"h":121944.9,"l":121918.9,"c":121944.9,"v":63400,"usd":0.52001667}
{"ts":1759980540000,"o":121944.9,"h":121959.9,"l":121943,"c":121953,"v":72300,"usd":0.59284953}
{"ts":1759980600000,"o":121953,"h":121978.4,"l":121952.1,"c":121968,"v":10000,"usd":0.0819935}
{"ts":1759980660000,"o":121968,"h":121999.9,"l":121955,"c":121955,"v":88100,"usd":0.72227233}
{"ts":1759980720000,"o":121955,"h":121954,"l":121948,"c":121954,"v":192900,"usd":1.58181838}
{"ts":1759980780000,"o":121954,"h":121955,"l":121940.1,"c":121955,"v":41400,"usd":0.33950238}
{"ts":1759980840000,"o":121955,"h":122046.8,"l":121955,"c":122008,"v":138000,"usd":1.13111726}
{"ts":1759980900000,"o":122008,"h":122020,"l":121996.2,"c":122019.9,"v":60500,"usd":0.49588818}
{"ts":1759980960000,"o":122019.9,"h":122020,"l":121980.1,"c":121980.1,"v":21500,"usd":0.17622305}
{"ts":1759981020000,"o":121980.1,"h":122011.7,"l":121980.1,"c":121996.5,"v":14400,"usd":0.11803805}
{"ts":1759981080000,"o":121996.5,"h":122020,"l":121970,"c":122020,"v":135600,"usd":1.11163494}
{"ts":1759981140000,"o":122020,"h":122024,"l":122010.1,"c":122023.9,"v":10200,"usd":0.08359251}
{"ts":1759981200000,"o":122023.9,"h":122024,"l":121993,"c":121993,"v":35900,"usd":0.294244}
{"ts":1759981260000,"o":121993,"h":122020,"l":121993.1,"c":122020,"v":7400,"usd":0.06065647}
{"ts":1759981320000,"o":122020,"h":122025.9,"l":121994,"c":121994,"v":39500,"usd":0.32372484}
{"ts":1759981380000,"o":121994,"h":121993,"l":121961,"c":121961,"v":212300,"usd":1.74058201}
{"ts":1759981440000,"o":121961,"h":121960,"l":121930,"c":121930,"v":19300,"usd":0.15828053}
{"ts":1759981500000,"o":121930,"h":121927.5,"l":121868.7,"c":121876.3,"v":58700,"usd":0.48158608}
{"ts":1759981560000,"o":121876.3,"h":121963,"l":121876.4,"c":121963,"v":316600,"usd":2.59675084}
{"ts":1759981620000,"o":121963,"h":121972,"l":121931,"c":121931,"v":24300,"usd":0.19926549}
{"ts":1759981680000,"o":121931,"h":121938.9,"l":121909.2,"c":121938.9,"v":41100,"usd":0.33709185}
{"ts":1759981740000,"o":121938.9,"h":121993.8,"l":121939,"c":121973.9,"v":239100,"usd":1.96012673}
{"ts":1759981800000,"o":121973.9,"h":121985.6,"l":121952.9,"c":121978,"v":23900,"usd":0.19594995}
{"ts":1759981860000,"o":121978,"h":122019.9,"l":121986.1,"c":121986.1,"v":75800,"usd":0.62128091}
{"ts":1759981920000,"o":121986.1,"h":122004.4,"l":121957.1,"c":121963,"v":252100,"usd":2.06671712}
{"ts":1759981980000,"o":121963,"h":122012.2,"l":121963,"c":121981.8,"v":135600,"usd":1.11161446}
{"ts":1759982040000,"o":121981.8,"h":121992.6,"l":121981.8,"c":121992.6,"v":200,"usd":0.00163951}
{"ts":1759982100000,"o":121992.6,"h":122013,"l":121981.7,"c":122013,"v":4400,"usd":0.03606469}
{"ts":1759982160000,"o":122013,"h":122013,"l":121997,"c":121999,"v":30700,"usd":0.25161655}
{"ts":1759982220000,"o":121999,"h":122011.3,"l":122011.2,"c":122011.3,"v":2000,"usd":0.016392}
{"ts":1759982280000,"o":122011.3,"h":122012.1,"l":121997.1,"c":122004.9,"v":24200,"usd":0.19834542}
{"ts":1759982340000,"o":122004.9,"h":122020,"l":122004.9,"c":122016,"v":17900,"usd":0.14670543}
{"ts":1759982400000,"o":122016,"h":122006,"l":122005.1,"c":122006,"v":9200,"usd":0.07540683}
{"ts":1759982460000,"o":122006,"h":122050,"l":122000.6,"c":122050,"v":40400,"usd":0.33109533}
{"ts":1759982520000,"o":122050,"h":122061.1,"l":122026,"c":122026,"v":64700,"usd":0.53014439}
{"ts":1759982580000,"o":122026,"h":122026.1,"l":121998,"c":121998,"v":225400,"usd":1.84748788}
{"ts":1759982640000,"o":121998,"h":121990.3,"l":121886.1,"c":121886.1,"v":194300,"usd":1.59354636}
{"ts":1759982700000,"o":121886.1,"h":121977.3,"l":121876.2,"c":121967.4,"v":68400,"usd":0.56107106}
{"ts":1759982760000,"o":121967.4,"h":122015.6,"l":121980,"c":122002,"v":121900,"usd":0.9991819}
{"ts":1759982820000,"o":122002,"h":122015.9,"l":121972.8,"c":121983.9,"v":11900,"usd":0.09755254}
{"ts":1759982880000,"o":121983.9,"h":121983.2,"l":121928,"c":121928,"v":54500,"usd":0.44687244}
{"ts":1759982940000,"o":121928,"h":121940,"l":121920.1,"c":121940,"v":77300,"usd":0.63398838}
{"ts":1759983000000,"o":121940,"h":121939,"l":121936,"c":121936,"v":1500,"usd":0.01230135}
{"ts":1759983060000,"o":121936,"h":121976,"l":121905.4,"c":121944,"v":505600,"usd":4.14634697}
{"ts":1759983120000,"o":121944,"h":121977,"l":121930,"c":121977,"v":203400,"usd":1.66797358}
{"ts":1759983180000,"o":121977,"h":122016.9,"l":121975,"c":121975,"v":207800,"usd":1.70336294}
{"ts":1759983240000,"o":121975,"h":121985.7,"l":121950.1,"c":121950.1,"v":229400,"usd":1.88085487}
{"ts":1759983300000,"o":121950.1,"h":121959.9,"l":121878,"c":121878,"v":566300,"usd":4.64371537}
{"ts":1759983360000,"o":121878,"h":121965.9,"l":121878,"c":121965,"v":98000,"usd":0.803732}
{"ts":1759983420000,"o":121965,"h":121999.9,"l":121952.1,"c":121998,"v":22700,"usd":0.18609218}
{"ts":1759983480000,"o":121998,"h":122029.9,"l":121997,"c":121997.1,"v":311600,"usd":2.55387991}
{"ts":1759983540000,"o":121997.1,"h":122015,"l":121996.7,"c":121996.7,"v":28900,"usd":0.23687723}
{"ts":1759983600000,"o":121996.7,"h":122052,"l":121996.1,"c":122052,"v":42400,"usd":0.34747288}
{"ts":1759983660000,"o":122052,"h":122052.1,"l":122052.1,"c":122052.1,"v":3000,"usd":0.0245796}
{"ts":1759983720000,"o":122052.1,"h":122078,"l":122064.1,"c":122078,"v":24400,"usd":0.1998871}
{"ts":1759983780000,"o":122078,"h":122167.1,"l":122082,"c":122167.1,"v":92500,"usd":0.75742163}
{"ts":1759983840000,"o":122167.1,"h":122234.2,"l":122168.8,"c":122203,"v":177900,"usd":1.45581461}
{"ts":1759983900000,"o":122203,"h":122239.9,"l":122174.1,"c":122239.9,"v":237300,"usd":1.94189215}
{"ts":1759983960000,"o":122239.9,"h":122239.9,"l":122210.1,"c":122221.4,"v":24100,"usd":0.19718424}
{"ts":1759984020000,"o":122221.4,"h":122239,"l":122209,"c":122220,"v":89600,"usd":0.73309907}
{"ts":1759984080000,"o":122220,"h":122226.5,"l":122207.6,"c":122226.5,"v":508700,"usd":4.16256632}
{"ts":1759984140000,"o":122226.5,"h":122226.5,"l":122201.6,"c":122220.9,"v":1222100,"usd":10.00014393}
{"ts":1759984200000,"o":122220.9,"h":122220.9,"l":122201.6,"c":122203,"v":57800,"usd":0.47294594}
{"ts":1759984260000,"o":122203,"h":122203,"l":122169.1,"c":122169.2,"v":93200,"usd":0.76275655}
{"ts":1759984320000,"o":122169.2,"h":122169.2,"l":122146.2,"c":122146.2,"v":16300,"usd":0.13343905}
{"ts":1759984380000,"o":122146.2,"h":122147,"l":122123.3,"c":122147,"v":183500,"usd":1.50251316}
{"ts":1759984440000,"o":122147,"h":122152.9,"l":122101.2,"c":122101.2,"v":219100,"usd":1.79390196}
{"ts":1759984500000,"o":122101.2,"h":122101.1,"l":122060.1,"c":122077.8,"v":308200,"usd":2.52443575}
{"ts":1759984560000,"o":122077.8,"h":122121,"l":122082,"c":122121,"v":19000,"usd":0.15560259}
{"ts":1759984620000,"o":122121,"h":122121,"l":122005,"c":122005,"v":339500,"usd":2.78112081}
{"ts":1759984680000,"o":122005,"h":122009.2,"l":121990.6,"c":122005,"v":50300,"usd":0.41230628}
{"ts":1759984740000,"o":122005,"h":122005.1,"l":121992.9,"c":122005,"v":27200,"usd":0.2229519}
{"ts":1759984800000,"o":122005,"h":122077.4,"l":122006,"c":122073,"v":122600,"usd":1.00445329}
{"ts":1759984860000,"o":122073,"h":122067,"l":122017.8,"c":122030.1,"v":71400,"usd":0.58507363}
{"ts":1759984920000,"o":122030.1,"h":122049.1,"l":122049.1,"c":122049.1,"v":1500,"usd":0.0122901}
{"ts":1759984980000,"o":122049.1,"h":122049.1,"l":121992.1,"c":122001,"v":316300,"usd":2.59217472}
{"ts":1759985040000,"o":122001,"h":122020,"l":122001,"c":122020,"v":18900,"usd":0.15491001}
{"ts":1759985100000,"o":122020,"h":122028,"l":122008,"c":122008,"v":42200,"usd":0.34582451}
{"ts":1759985160000,"o":122008,"h":122042.1,"l":122004.7,"c":122042.1,"v":112100,"usd":0.9186563}
{"ts":1759985220000,"o":122042.1,"h":122059.9,"l":122045,"c":122051.8,"v":6700,"usd":0.05489576}
{"ts":1759985280000,"o":122051.8,"h":122060,"l":122053,"c":122060,"v":1500,"usd":0.0122895}
{"ts":1759985340000,"o":122060,"h":122071,"l":122017.3,"c":122071,"v":297600,"usd":2.43871018}
{"ts":1759985400000,"o":122071,"h":122106.3,"l":122072,"c":122106.3,"v":19100,"usd":0.15643651}
{"ts":1759985460000,"o":122106.3,"h":122124.2,"l":122116.1,"c":122124.2,"v":800,"usd":0.00655087}
{"ts":1759985520000,"o":122124.2,"h":122133,"l":122133,"c":122133,"v":3600,"usd":0.02947608}
{"ts":1759985580000,"o":122133,"h":122132.1,"l":122132.1,"c":122132.1,"v":600,"usd":0.00491274}
{"ts":1759985640000,"o":122132.1,"h":122132.3,"l":122102,"c":122132.3,"v":262200,"usd":2.14697488}
{"ts":1759985700000,"o":122132.3,"h":122140.4,"l":122102.1,"c":122103,"v":31000,"usd":0.25384904}
{"ts":1759985760000,"o":122103,"h":122122,"l":122105.6,"c":122122,"v":61000,"usd":0.49952942}
{"ts":1759985820000,"o":122122,"h":122121.9,"l":122100,"c":122100,"v":65400,"usd":0.53554344}
{"ts":1759985880000,"o":122100,"h":122103,"l":122090,"c":122103,"v":56300,"usd":0.46113516}
{"ts":1759985940000,"o":122103,"h":122102,"l":122080,"c":122080,"v":12600,"usd":0.10320784}
{"ts":1759986000000,"o":122080,"h":122156.4,"l":122081,"c":122126.9,"v":601200,"usd":4.92275064}
{"ts":1759986060000,"o":122126.9,"h":122128,"l":122109.1,"c":122109.1,"v":115400,"usd":0.94500295}
{"ts":1759986120000,"o":122109.1,"h":122103.9,"l":122073.8,"c":122073.8,"v":500800,"usd":4.10216506}
{"ts":1759986180000,"o":122073.8,"h":122142.8,"l":122060.1,"c":122137.3,"v":36900,"usd":0.30223889}
{"ts":1759986240000,"o":122137.3,"h":122171.1,"l":122137.3,"c":122152.2,"v":85200,"usd":0.69747521}
{"ts":1759986300000,"o":122152.2,"h":122162.9,"l":122139.9,"c":122142.6,"v":36800,"usd":0.30127557}
{"ts":1759986360000,"o":122142.6,"h":122173.5,"l":122147,"c":122163.2,"v":12600,"usd":0.10314129}
{"ts":1759986420000,"o":122163.2,"h":122180.9,"l":122162,"c":122162,"v":17100,"usd":0.13996454}
{"ts":1759986480000,"o":122162,"h":122146.3,"l":122100.1,"c":122100.1,"v":265600,"usd":2.17480479}
{"ts":1759986540000,"o":122100.1,"h":122100,"l":122082.6,"c":122082.6,"v":65500,"usd":0.53652133}
{"ts":1759986600000,"o":122082.6,"h":122080,"l":122070,"c":122070,"v":2100,"usd":0.01720274}
{"ts":1759986660000,"o":122070,"h":122071,"l":122069.1,"c":122071,"v":13400,"usd":0.10977404}
{"ts":1759986720000,"o":122071,"h":122069.1,"l":122069,"c":122069,"v":10500,"usd":0.08601705}
{"ts":1759986780000,"o":122069,"h":122086.1,"l":122055.6,"c":122055.6,"v":21000,"usd":0.17203316}
{"ts":1759986840000,"o":122055.6,"h":122061,"l":122050,"c":122050,"v":39600,"usd":0.32444484}
{"ts":1759986900000,"o":122050,"h":122050,"l":121892.3,"c":121892.3,"v":1769000,"usd":14.50250409}
{"ts":1759986960000,"o":121892.3,"h":121932.6,"l":121897.5,"c":121926.4,"v":238500,"usd":1.95642926}
{"ts":1759987020000,"o":121926.4,"h":121944,"l":121901.6,"c":121921,"v":38600,"usd":0.31659381}
{"ts":1759987080000,"o":121921,"h":121939.1,"l":121910.1,"c":121939.1,"v":79400,"usd":0.65125726}
{"ts":1759987140000,"o":121939.1,"h":121939.1,"l":121879,"c":121879,"v":121100,"usd":0.99352015}
{"ts":1759987200000,"o":121879,"h":121908.5,"l":121878.6,"c":121880,"v":74700,"usd":0.61284452}
{"ts":1759987260000,"o":121880,"h":121878.5,"l":121855.7,"c":121857,"v":194700,"usd":1.59763165}
{"ts":1759987320000,"o":121857,"h":121900,"l":121864,"c":121884,"v":18600,"usd":0.15261203}
{"ts":1759987380000,"o":121884,"h":121909.9,"l":121884,"c":121899.9,"v":53000,"usd":0.43475391}
{"ts":1759987440000,"o":121899.9,"h":121899,"l":121850.1,"c":121859.1,"v":38700,"usd":0.31752376}
{"ts":1759987500000,"o":121859.1,"h":121894,"l":121859,"c":121893,"v":20700,"usd":0.16984115}
{"ts":1759987560000,"o":121893,"h":121897,"l":121875.1,"c":121887,"v":6000,"usd":0.04922626}
{"ts":1759987620000,"o":121887,"h":121934.1,"l":121902.7,"c":121930,"v":59200,"usd":0.48560127}
{"ts":1759987680000,"o":121930,"h":121918,"l":121915.8,"c":121918,"v":2600,"usd":0.02132582}
{"ts":1759987740000,"o":121918,"h":121955.6,"l":121930.1,"c":121955.6,"v":8800,"usd":0.07216794}
{"ts":1759987800000,"o":121955.6,"h":122019.9,"l":121955.6,"c":121999,"v":84000,"usd":0.68846785}
{"ts":1759987860000,"o":121999,"h":121996,"l":121995.1,"c":121996,"v":5600,"usd":0.0459037}
{"ts":1759987920000,"o":121996,"h":122116.2,"l":122020,"c":122115,"v":189800,"usd":1.55485218}
{"ts":1759987980000,"o":122115,"h":122119.7,"l":122082,"c":122106.1,"v":79200,"usd":0.64861234}
{"ts":1759988040000,"o":122106.1,"h":122086.8,"l":122015.1,"c":122015.1,"v":36200,"usd":0.29658961}
{"ts":1759988100000,"o":122015.1,"h":122015,"l":121947.5,"c":121947.6,"v":64500,"usd":0.52875059}
{"ts":1759988160000,"o":121947.6,"h":121974.9,"l":121935,"c":121969.9,"v":423000,"usd":3.46862812}
{"ts":1759988220000,"o":121969.9,"h":122009.9,"l":121838.9,"c":121871.6,"v":716300,"usd":5.87360962}
{"ts":1759988280000,"o":121871.6,"h":121915.2,"l":121820,"c":121889.2,"v":481100,"usd":3.94759967}
{"ts":1759988340000,"o":121889.2,"h":121951.4,"l":121875.3,"c":121951.4,"v":143400,"usd":1.17623832}
{"ts":1759988400000,"o":121951.4,"h":121951,"l":121910.1,"c":121925.4,"v":18100,"usd":0.14845106}
{"ts":1759988460000,"o":121925.4,"h":121997.4,"l":121933.2,"c":121979,"v":42400,"usd":0.34764854}
{"ts":1759988520000,"o":121979,"h":122010,"l":121970,"c":122010,"v":50000,"usd":0.40984495}
{"ts":1759988580000,"o":122010,"h":122009.9,"l":121970,"c":121970,"v":107900,"usd":0.8845455}
{"ts":1759988640000,"o":121970,"h":121969,"l":121942.9,"c":121963.3,"v":14100,"usd":0.11561749}
{"ts":1759988700000,"o":121963.3,"h":121963.2,"l":121950,"c":121950,"v":11900,"usd":0.09757231}
{"ts":1759988760000,"o":121950,"h":121949,"l":121896.9,"c":121896.9,"v":31300,"usd":0.25674243}
{"ts":1759988820000,"o":121896.9,"h":121959.9,"l":121890.2,"c":121959.9,"v":160300,"usd":1.31485478}
{"ts":1759988880000,"o":121959.9,"h":121979.5,"l":121959.9,"c":121979.5,"v":6700,"usd":0.05493354}
{"ts":1759988940000,"o":121979.5,"h":121999.2,"l":121982,"c":121982,"v":82000,"usd":0.6721387}
{"ts":1759989000000,"o":121982,"h":122020,"l":121982,"c":122020,"v":147600,"usd":1.20983263}
{"ts":1759989060000,"o":122020,"h":122029.9,"l":122028.4,"c":122028.4,"v":69100,"usd":0.56625394}
{"ts":1759989120000,"o":122028.4,"h":122024,"l":121981.6,"c":121981.6,"v":70500,"usd":0.57782261}
{"ts":1759989180000,"o":121981.6,"h":121981.1,"l":121970.1,"c":121972.4,"v":61500,"usd":0.50417789}
{"ts":1759989240000,"o":121972.4,"h":122023,"l":121985,"c":122011.9,"v":26800,"usd":0.21967411}
{"ts":1759989300000,"o":122011.9,"h":122014.1,"l":122007.1,"c":122014.1,"v":102500,"usd":0.8401084}
{"ts":1759989360000,"o":122014.1,"h":122014,"l":121998.9,"c":122011.6,"v":19200,"usd":0.15736572}
{"ts":1759989420000,"o":122011.6,"h":122074.8,"l":122001.5,"c":122074.7,"v":97800,"usd":0.80136718}
{"ts":1759989480000,"o":122074.7,"h":122086.6,"l":122074.8,"c":122086.6,"v":7000,"usd":0.05734182}
{"ts":1759989540000,"o":122086.6,"h":122129.6,"l":122097.9,"c":122129.6,"v":23200,"usd":0.19000393}
{"ts":1759989600000,"o":122129.6,"h":122131,"l":122112.5,"c":122112.5,"v":218400,"usd":1.78825382}
{"ts":1759989660000,"o":122112.5,"h":122113.9,"l":122111,"c":122111.1,"v":5100,"usd":0.04176447}
{"ts":1759989720000,"o":122111.1,"h":122113.9,"l":122063.9,"c":122075.1,"v":79400,"usd":0.65034103}
{"ts":1759989780000,"o":122075.1,"h":122079,"l":122041.5,"c":122041.6,"v":149800,"usd":1.22726431}
{"ts":1759989840000,"o":122041.6,"h":122041.5,"l":121990,"c":121990,"v":152200,"usd":1.24745328}
{"ts":1759989900000,"o":121990,"h":122029.9,"l":121990.1,"c":122004,"v":69000,"usd":0.56552709}
{"ts":1759989960000,"o":122004,"h":122039.9,"l":122016,"c":122037.2,"v":19200,"usd":0.15733636}
{"ts":1759990020000,"o":122037.2,"h":122087.5,"l":122030,"c":122087.5,"v":192300,"usd":1.57577342}
{"ts":1759990080000,"o":122087.5,"h":122097.5,"l":122003.9,"c":122024,"v":137900,"usd":1.12976414}
{"ts":1759990140000,"o":122024,"h":122020,"l":121987.6,"c":121990,"v":34300,"usd":0.28116022}
{"ts":1759990200000,"o":121990,"h":122000.3,"l":121929.3,"c":121929.3,"v":35900,"usd":0.29433656}
{"ts":1759990260000,"o":121929.3,"h":121958.3,"l":121900,"c":121953,"v":50500,"usd":0.41416275}
{"ts":1759990320000,"o":121953,"h":121982.6,"l":121964.2,"c":121964.9,"v":19200,"usd":0.15741151}
{"ts":1759990380000,"o":121964.9,"h":121992.9,"l":121966,"c":121966,"v":182200,"usd":1.49379634}
{"ts":1759990440000,"o":121966,"h":121965,"l":121910,"c":121910.1,"v":55100,"usd":0.45183145}
{"ts":1759990500000,"o":121910.1,"h":121939.4,"l":121918,"c":121939.4,"v":15100,"usd":0.12384302}
{"ts":1759990560000,"o":121939.4,"h":121939,"l":121935,"c":121935.1,"v":1400,"usd":0.01148136}
{"ts":1759990620000,"o":121935.1,"h":122012.1,"l":121949.9,"c":122012.1,"v":135600,"usd":1.11158949}
{"ts":1759990680000,"o":122012.1,"h":122013.8,"l":121966.4,"c":121966.5,"v":237500,"usd":1.9465616}
{"ts":1759990740000,"o":121966.5,"h":121978.1,"l":121950.2,"c":121969.7,"v":264200,"usd":2.16625897}
{"ts":1759990800000,"o":121969.7,"h":121950.1,"l":121930.1,"c":121937.6,"v":114800,"usd":0.94150869}
{"ts":1759990860000,"o":121937.6,"h":121930.1,"l":121874.3,"c":121892.7,"v":74500,"usd":0.61118031}
{"ts":1759990920000,"o":121892.7,"h":121926.8,"l":121892.7,"c":121926.8,"v":110200,"usd":0.90401152}
{"ts":1759990980000,"o":121926.8,"h":121950,"l":121926,"c":121944,"v":132600,"usd":1.08752033}
{"ts":1759991040000,"o":121944,"h":121984,"l":121943.9,"c":121984,"v":81300,"usd":0.66655389}
{"ts":1759991100000,"o":121984,"h":122019.9,"l":121988.5,"c":122019.9,"v":37900,"usd":0.31063709}
{"ts":1759991160000,"o":122019.9,"h":122068.6,"l":122020,"c":122068.6,"v":177800,"usd":1.45686262}
{"ts":1759991220000,"o":122068.6,"h":122074.3,"l":122040.1,"c":122074.3,"v":14700,"usd":0.12043429}
{"ts":1759991280000,"o":122074.3,"h":122120,"l":122092.4,"c":122107.2,"v":265900,"usd":2.17758522}
{"ts":1759991340000,"o":122107.2,"h":122136.2,"l":122103.1,"c":122118.4,"v":151700,"usd":1.24210776}
{"ts":1759991400000,"o":122118.4,"h":122116.1,"l":122090,"c":122090,"v":13200,"usd":0.10810596}
{"ts":1759991460000,"o":122090,"h":122110,"l":122040.1,"c":122110,"v":163600,"usd":1.3400408}
{"ts":1759991520000,"o":122110,"h":122176.2,"l":122113,"c":122174.5,"v":40200,"usd":0.32908957}
{"ts":1759991580000,"o":122174.5,"h":122174.5,"l":122135,"c":122135,"v":58500,"usd":0.47886858}
{"ts":1759991640000,"o":122135,"h":122135.9,"l":122070.1,"c":122070.1,"v":48000,"usd":0.39311068}
{"ts":1759991700000,"o":122070.1,"h":122077,"l":122060.1,"c":122077,"v":70100,"usd":0.57425394}
{"ts":1759991760000,"o":122077,"h":122107.1,"l":122074.1,"c":122090,"v":25800,"usd":0.21131677}
{"ts":1759991820000,"o":122090,"h":122109.9,"l":122092.4,"c":122092.4,"v":19100,"usd":0.15642057}
{"ts":1759991880000,"o":122092.4,"h":122106.2,"l":122090,"c":122106.2,"v":31600,"usd":0.25881324}
{"ts":1759991940000,"o":122106.2,"h":122119.9,"l":122091.5,"c":122091.5,"v":48500,"usd":0.39718975}
{"ts":1759992000000,"o":122091.5,"h":122091,"l":122091,"c":122091,"v":2600,"usd":0.02129556}
{"ts":1759992060000,"o":122091,"h":122092,"l":122088.1,"c":122088.1,"v":44700,"usd":0.36611917}
{"ts":1759992120000,"o":122088.1,"h":122111,"l":122092,"c":122111,"v":10500,"usd":0.08599589}
{"ts":1759992180000,"o":122111,"h":122110.9,"l":122110.9,"c":122110.9,"v":57900,"usd":0.47416047}
{"ts":1759992240000,"o":122110.9,"h":122110.9,"l":122098.8,"c":122098.9,"v":40600,"usd":0.33249734}
{"ts":1759992300000,"o":122098.9,"h":122106.6,"l":122100,"c":122106.6,"v":4300,"usd":0.03521676}
{"ts":1759992360000,"o":122106.6,"h":122136.1,"l":122116.9,"c":122136.1,"v":159900,"usd":1.30935837}
{"ts":1759992420000,"o":122136.1,"h":122166,"l":122136.1,"c":122166,"v":12600,"usd":0.10314508}
{"ts":1759992480000,"o":122166,"h":122165.9,"l":122126.4,"c":122132,"v":190700,"usd":1.56125721}
{"ts":1759992540000,"o":122132,"h":122132,"l":122070.1,"c":122070.1,"v":34700,"usd":0.28418422}
{"ts":1759992600000,"o":122070.1,"h":122070,"l":122020.1,"c":122030,"v":161100,"usd":1.32021513}
{"ts":1759992660000,"o":122030,"h":122053,"l":122020,"c":122024,"v":46800,"usd":0.38347861}
{"ts":1759992720000,"o":122024,"h":122036.7,"l":122036.7,"c":122036.7,"v":26500,"usd":0.21714895}
{"ts":1759992780000,"o":122036.7,"h":122041,"l":121945,"c":121945,"v":328600,"usd":2.69358128}
{"ts":1759992840000,"o":121945,"h":121972,"l":121938.1,"c":121972,"v":161500,"usd":1.32435449}
{"ts":1759992900000,"o":121972,"h":121964,"l":121944,"c":121944,"v":11600,"usd":0.09511111}
{"ts":1759992960000,"o":121944,"h":121944,"l":121900,"c":121900,"v":27500,"usd":0.22553915}
{"ts":1759993020000,"o":121900,"h":121925.8,"l":121883.1,"c":121925.8,"v":187700,"usd":1.53980884}
{"ts":1759993080000,"o":121925.8,"h":121935.7,"l":121920.9,"c":121935.7,"v":68400,"usd":0.56100834}
{"ts":1759993140000,"o":121935.7,"h":121960,"l":121935.7,"c":121960,"v":256400,"usd":2.10258601}
{"ts":1759993200000,"o":121960,"h":121966,"l":121943.3,"c":121943.3,"v":28600,"usd":0.23452377}
{"ts":1759993260000,"o":121943.3,"h":121982.3,"l":121940.1,"c":121950,"v":148900,"usd":1.2207637}
{"ts":1759993320000,"o":121950,"h":121980.1,"l":121948.7,"c":121949,"v":218700,"usd":1.79300661}
{"ts":1759993380000,"o":121949,"h":121981.4,"l":121948.1,"c":121981.4,"v":28300,"usd":0.23203782}
{"ts":1759993440000,"o":121981.4,"h":122029.2,"l":121995.3,"c":122011.4,"v":64000,"usd":0.52456092}
{"ts":1759993500000,"o":122011.4,"h":122031.3,"l":121999.6,"c":122031.3,"v":19400,"usd":0.15898867}
{"ts":1759993560000,"o":122031.3,"h":122039.3,"l":121975.5,"c":121975.7,"v":35700,"usd":0.29262279}
{"ts":1759993620000,"o":121975.7,"h":122020,"l":121970,"c":122019.9,"v":95500,"usd":0.78283222}
{"ts":1759993680000,"o":122019.9,"h":122021,"l":122003.2,"c":122003.2,"v":101600,"usd":0.83264473}
{"ts":1759993740000,"o":122003.2,"h":122044.3,"l":122005.3,"c":122044.3,"v":36600,"usd":0.29993762}
{"ts":1759993800000,"o":122044.3,"h":122066,"l":122040,"c":122040,"v":100400,"usd":0.82262159}
{"ts":1759993860000,"o":122040,"h":122040,"l":121997.9,"c":122015,"v":198200,"usd":1.62450428}
{"ts":1759993920000,"o":122015,"h":122017,"l":122014.7,"c":122017,"v":13000,"usd":0.10654405}
{"ts":1759993980000,"o":122017,"h":122017,"l":122017,"c":122017,"v":0,"usd":0}
{"ts":1759994040000,"o":122017,"h":122030,"l":122012.2,"c":122012.3,"v":49400,"usd":0.40487465}
{"ts":1759994100000,"o":122012.3,"h":122010,"l":121974.1,"c":121982,"v":141100,"usd":1.15649771}
{"ts":1759994160000,"o":121982,"h":122001.9,"l":121940.1,"c":122001.9,"v":42200,"usd":0.34595905}
{"ts":1759994220000,"o":122001.9,"h":122031.4,"l":121987.1,"c":122031.4,"v":143800,"usd":1.1785295}
{"ts":1759994280000,"o":122031.4,"h":122060,"l":122048.3,"c":122056,"v":21300,"usd":0.17450957}
{"ts":1759994340000,"o":122056,"h":122046,"l":122010.1,"c":122029,"v":10800,"usd":0.08850449}
{"ts":1759994400000,"o":122029,"h":122020,"l":121960.9,"c":121980.9,"v":56100,"usd":0.45992144}
{"ts":1759994460000,"o":121980.9,"h":122000,"l":121981,"c":122000,"v":16700,"usd":0.13689373}
{"ts":1759994520000,"o":122000,"h":122000,"l":121975.3,"c":122000,"v":9500,"usd":0.07787539}
{"ts":1759994580000,"o":122000,"h":122007.8,"l":121977.8,"c":122007.8,"v":35600,"usd":0.29184257}
{"ts":1759994640000,"o":122007.8,"h":121963.6,"l":121890,"c":121890,"v":89600,"usd":0.73486953}
{"ts":1759994700000,"o":121890,"h":121906.3,"l":121885.5,"c":121887.9,"v":3200,"usd":0.0262528}
{"ts":1759994760000,"o":121887.9,"h":121914,"l":121880.2,"c":121914,"v":10200,"usd":0.08367807}
{"ts":1759994820000,"o":121914,"h":121919.9,"l":121899.1,"c":121899.1,"v":9400,"usd":0.07710901}
{"ts":1759994880000,"o":121899.1,"h":121899,"l":121840,"c":121840,"v":35100,"usd":0.28805433}
{"ts":1759994940000,"o":121840,"h":121841.9,"l":121800.2,"c":121841.9,"v":265800,"usd":2.18181338}
{"ts":1759995000000,"o":121841.9,"h":121881.7,"l":121842,"c":121881.7,"v":277000,"usd":2.27316556}
{"ts":1759995060000,"o":121881.7,"h":121863.1,"l":121820.1,"c":121837.7,"v":101400,"usd":0.83236165}
{"ts":1759995120000,"o":121837.7,"h":121863,"l":121854.2,"c":121863,"v":11400,"usd":0.09355305}
{"ts":1759995180000,"o":121863,"h":121877.7,"l":121851.5,"c":121851.6,"v":437300,"usd":3.58814275}
{"ts":1759995240000,"o":121851.6,"h":121892.8,"l":121829.7,"c":121853.7,"v":81900,"usd":0.67204538}
{"ts":1759995300000,"o":121853.7,"h":121853.8,"l":121853.8,"c":121853.8,"v":4900,"usd":0.04021234}
{"ts":1759995360000,"o":121853.8,"h":121861.7,"l":121810.2,"c":121844.9,"v":137800,"usd":1.1310434}
{"ts":1759995420000,"o":121844.9,"h":121866,"l":121866,"c":121866,"v":900,"usd":0.00738513}
{"ts":1759995480000,"o":121866,"h":121853,"l":121804.9,"c":121804.9,"v":218000,"usd":1.78915463}
{"ts":1759995540000,"o":121804.9,"h":121806,"l":121790,"c":121806,"v":31900,"usd":0.2619148}
{"ts":1759995600000,"o":121806,"h":121816.7,"l":121760,"c":121765.1,"v":72700,"usd":0.59693402}
{"ts":1759995660000,"o":121765.1,"h":121781.4,"l":121755.1,"c":121781.4,"v":127700,"usd":1.04875329}
{"ts":1759995720000,"o":121781.4,"h":121782,"l":121781.4,"c":121782,"v":83000,"usd":0.6815462}
{"ts":1759995780000,"o":121782,"h":121814.5,"l":121786,"c":121795.1,"v":117000,"usd":0.96062367}
{"ts":1759995840000,"o":121795.1,"h":121795.1,"l":121795.1,"c":121795.1,"v":50000,"usd":0.410525}
{"ts":1759995900000,"o":121795.1,"h":121795.1,"l":121724,"c":121739.9,"v":251800,"usd":2.06817839}
{"ts":1759995960000,"o":121739.9,"h":121791.8,"l":121711.7,"c":121791.7,"v":299900,"usd":2.4633268}
{"ts":1759996020000,"o":121791.7,"h":121799.9,"l":121750,"c":121799.9,"v":816700,"usd":6.70719358}
{"ts":1759996080000,"o":121799.9,"h":121814.2,"l":121773.2,"c":121813.1,"v":207200,"usd":1.70106129}
{"ts":1759996140000,"o":121813.1,"h":121899.9,"l":121813.1,"c":121896,"v":387800,"usd":3.18232689}
{"ts":1759996200000,"o":121896,"h":121943,"l":121886.9,"c":121941.7,"v":102900,"usd":0.84391679}
{"ts":1759996260000,"o":121941.7,"h":121994.8,"l":121960,"c":121980.1,"v":26300,"usd":0.21560441}
{"ts":1759996320000,"o":121980.1,"h":121995.4,"l":121987,"c":121994.9,"v":42800,"usd":0.35083845}
{"ts":1759996380000,"o":121994.9,"h":121994.9,"l":121970,"c":121970,"v":257200,"usd":2.10848807}
{"ts":1759996440000,"o":121970,"h":121981,"l":121952.1,"c":121981,"v":37100,"usd":0.30418527}
{"ts":1759996500000,"o":121981,"h":121971.7,"l":121945,"c":121945.1,"v":76200,"usd":0.6247809}
{"ts":1759996560000,"o":121945.1,"h":121962.5,"l":121938.2,"c":121950.3,"v":35100,"usd":0.28783048}
{"ts":1759996620000,"o":121950.3,"h":121941.9,"l":121881,"c":121881,"v":37900,"usd":0.31087886}
{"ts":1759996680000,"o":121881,"h":121901.9,"l":121871.8,"c":121901.9,"v":157800,"usd":1.29470356}
{"ts":1759996740000,"o":121901.9,"h":121896,"l":121875,"c":121882.9,"v":26900,"usd":0.22070696}
{"ts":1759996800000,"o":121882.9,"h":121899.9,"l":121870.1,"c":121899.9,"v":51400,"usd":0.42170924}
{"ts":1759996860000,"o":121899.9,"h":121898,"l":121874.1,"c":121898,"v":76800,"usd":0.63015728}
{"ts":1759996920000,"o":121898,"h":121902,"l":121892,"c":121902,"v":68000,"usd":0.55787087}
{"ts":1759996980000,"o":121902,"h":121950.6,"l":121903,"c":121950.6,"v":125300,"usd":1.0278452}
{"ts":1759997040000,"o":121950.6,"h":121951,"l":121915.7,"c":121927,"v":345700,"usd":2.83481587}
{"ts":1759997100000,"o":121927,"h":121931.9,"l":121887.7,"c":121899.7,"v":266200,"usd":2.18354863}
{"ts":1759997160000,"o":121899.7,"h":121912.6,"l":121805.7,"c":121805.7,"v":142200,"usd":1.16730395}
{"ts":1759997220000,"o":121805.7,"h":121823.3,"l":121740.6,"c":121749.8,"v":165000,"usd":1.35476068}
{"ts":1759997280000,"o":121749.8,"h":121788.9,"l":121762,"c":121778,"v":37300,"usd":0.30627431}
{"ts":1759997340000,"o":121778,"h":121787.9,"l":121726.1,"c":121726.1,"v":191400,"usd":1.5718996}
{"ts":1759997400000,"o":121726.1,"h":121760.4,"l":121664.9,"c":121704.4,"v":539200,"usd":4.43021921}
{"ts":1759997460000,"o":121704.4,"h":121734,"l":121704.1,"c":121729,"v":34200,"usd":0.28098885}
{"ts":1759997520000,"o":121729,"h":121819.9,"l":121733.5,"c":121812,"v":47100,"usd":0.38669008}
{"ts":1759997580000,"o":121812,"h":121843.9,"l":121818,"c":121843.9,"v":29700,"usd":0.24378233}
{"ts":1759997640000,"o":121843.9,"h":121843.9,"l":121757.8,"c":121777.6,"v":100500,"usd":0.82501324}
{"ts":1759997700000,"o":121777.6,"h":121776,"l":121700.1,"c":121715.7,"v":61200,"usd":0.50272116}
{"ts":1759997760000,"o":121715.7,"h":121715.7,"l":121554,"c":121605.9,"v":878000,"usd":7.22011474}
{"ts":1759997820000,"o":121605.9,"h":121638.4,"l":121585.4,"c":121634.1,"v":485900,"usd":3.99556878}
{"ts":1759997880000,"o":121634.1,"h":121688.5,"l":121606.3,"c":121688.4,"v":91800,"usd":0.75470075}
{"ts":1759997940000,"o":121688.4,"h":121688.4,"l":121582,"c":121590.2,"v":119300,"usd":0.98079343}
{"ts":1759998000000,"o":121590.2,"h":121618,"l":121577.6,"c":121618,"v":81900,"usd":0.67355023}
{"ts":1759998060000,"o":121618,"h":121598.7,"l":121480,"c":121480,"v":174600,"usd":1.43656544}
{"ts":1759998120000,"o":121480,"h":121664.2,"l":121461.9,"c":121661.9,"v":1250600,"usd":10.2930165}
{"ts":1759998180000,"o":121661.9,"h":121663.3,"l":121505.6,"c":121517.7,"v":467700,"usd":3.84796669}
{"ts":1759998240000,"o":121517.7,"h":121589.6,"l":121474.5,"c":121589.6,"v":135100,"usd":1.11194432}
{"ts":1759998300000,"o":121589.6,"h":121589.9,"l":121504.1,"c":121504.1,"v":94400,"usd":0.77664827}
{"ts":1759998360000,"o":121504.1,"h":121510.9,"l":121368,"c":121368.1,"v":1036600,"usd":8.53468913}
{"ts":1759998420000,"o":121368.1,"h":121450,"l":121350,"c":121384.4,"v":630100,"usd":5.19113916}
{"ts":1759998480000,"o":121384.4,"h":121392,"l":121310.3,"c":121360,"v":512900,"usd":4.22694108}
{"ts":1759998540000,"o":121360,"h":121360,"l":121252.6,"c":121310,"v":946800,"usd":7.80606311}
{"ts":1759998600000,"o":121310,"h":121319.9,"l":121171.5,"c":121176.4,"v":562500,"usd":4.63954203}
{"ts":1759998660000,"o":121176.4,"h":121355.7,"l":121128.4,"c":121325.8,"v":761000,"usd":6.27709349}
{"ts":1759998720000,"o":121325.8,"h":121424.3,"l":121287.9,"c":121416,"v":887700,"usd":7.31458208}
{"ts":1759998780000,"o":121416,"h":121419.3,"l":121323,"c":121376.3,"v":143400,"usd":1.18126315}
{"ts":1759998840000,"o":121376.3,"h":121494.3,"l":121352,"c":121494.3,"v":69000,"usd":0.56825392}
{"ts":1759998900000,"o":121494.3,"h":121498.1,"l":121439.5,"c":121443.9,"v":202600,"usd":1.66807902}
{"ts":1759998960000,"o":121443.9,"h":121598.8,"l":121432.7,"c":121598.8,"v":315600,"usd":2.59634076}
{"ts":1759999020000,"o":121598.8,"h":121600,"l":121544,"c":121599.9,"v":78100,"usd":0.64242479}
{"ts":1759999080000,"o":121599.9,"h":121599.9,"l":121546,"c":121546,"v":99800,"usd":0.82078253}
{"ts":1759999140000,"o":121546,"h":121546,"l":121454.1,"c":121476,"v":302600,"usd":2.49016583}
{"ts":1759999200000,"o":121476,"h":121491.9,"l":121438.1,"c":121438.1,"v":59500,"usd":0.48981022}
{"ts":1759999260000,"o":121438.1,"h":121442.8,"l":121223.1,"c":121223.1,"v":384800,"usd":3.17147367}
{"ts":1759999320000,"o":121223.1,"h":121375.8,"l":121245.3,"c":121375.7,"v":329600,"usd":2.71625485}
{"ts":1759999380000,"o":121375.7,"h":121393.8,"l":121356.7,"c":121356.7,"v":149800,"usd":1.2341466}
{"ts":1759999440000,"o":121356.7,"h":121356.6,"l":121293.3,"c":121318.5,"v":157300,"usd":1.29647201}
{"ts":1759999500000,"o":121318.5,"h":121341.9,"l":121318,"c":121318,"v":66000,"usd":0.54395346}
{"ts":1759999560000,"o":121318,"h":121371.7,"l":121327.1,"c":121371.7,"v":75900,"usd":0.62549015}
{"ts":1759999620000,"o":121371.7,"h":121391.7,"l":121348.1,"c":121359.4,"v":54300,"usd":0.44739757}
{"ts":1759999680000,"o":121359.4,"h":121490.8,"l":121364.8,"c":121490.8,"v":183500,"usd":1.51079181}
{"ts":1759999740000,"o":121490.8,"h":121496.7,"l":121415,"c":121415,"v":165600,"usd":1.36343955}
{"ts":1759999800000,"o":121415,"h":121415,"l":121360.2,"c":121360.2,"v":70400,"usd":0.57992283}
{"ts":1759999860000,"o":121360.2,"h":121360.1,"l":121318.1,"c":121324.6,"v":136500,"usd":1.12488271}
{"ts":1759999920000,"o":121324.6,"h":121318,"l":121264.9,"c":121292,"v":106400,"usd":0.87716336}
{"ts":1759999980000,"o":121292,"h":121264.7,"l":121137.4,"c":121137.4,"v":245100,"usd":2.02274158}
{"ts":1760000040000,"o":121137.4,"h":121186.1,"l":121123.8,"c":121155.8,"v":250800,"usd":2.07029719}
{"ts":1760000100000,"o":121155.8,"h":121247.2,"l":121153.5,"c":121200,"v":263400,"usd":2.1735426}
{"ts":1760000160000,"o":121200,"h":121253.5,"l":121142,"c":121215.2,"v":434900,"usd":3.58865147}
{"ts":1760000220000,"o":121215.2,"h":121279.1,"l":121216.2,"c":121275.3,"v":249900,"usd":2.06091534}
{"ts":1760000280000,"o":121275.3,"h":121339.9,"l":121248,"c":121331.2,"v":145700,"usd":1.20103421}
{"ts":1760000340000,"o":121331.2,"h":121331.2,"l":121251.4,"c":121296,"v":43100,"usd":0.3553866}
{"ts":1760000400000,"o":121296,"h":121288.8,"l":121230.4,"c":121230.4,"v":96200,"usd":0.79320624}
{"ts":1760000460000,"o":121230.4,"h":121355.8,"l":121244,"c":121355,"v":253100,"usd":2.08678101}
{"ts":1760000520000,"o":121355,"h":121430.2,"l":121338,"c":121430.2,"v":393800,"usd":3.24429074}
{"ts":1760000580000,"o":121430.2,"h":121479.9,"l":121367.4,"c":121457.2,"v":387500,"usd":3.19059781}
{"ts":1760000640000,"o":121457.2,"h":121490.4,"l":121433.5,"c":121454.1,"v":171300,"usd":1.41017565}
{"ts":1760000700000,"o":121454.1,"h":121482,"l":121446,"c":121460.7,"v":244700,"usd":2.01472247}
{"ts":1760000760000,"o":121460.7,"h":121544.2,"l":121465.2,"c":121499.9,"v":431300,"usd":3.54958382}
{"ts":1760000820000,"o":121499.9,"h":121646.6,"l":121499.6,"c":121646.5,"v":486500,"usd":4.00172389}
{"ts":1760000880000,"o":121646.5,"h":121651.9,"l":121581.9,"c":121596.4,"v":189100,"usd":1.55493111}
{"ts":1760000940000,"o":121596.4,"h":121642,"l":121566,"c":121606.4,"v":160300,"usd":1.31830661}
{"ts":1760001000000,"o":121606.4,"h":121614,"l":121531.8,"c":121553.5,"v":261200,"usd":2.14794515}
{"ts":1760001060000,"o":121553.5,"h":121542.9,"l":121510,"c":121510,"v":13100,"usd":0.10779449}
{"ts":1760001120000,"o":121510,"h":121560,"l":121500.1,"c":121544.9,"v":281300,"usd":2.31414596}
{"ts":1760001180000,"o":121544.9,"h":121560,"l":121517,"c":121560,"v":44300,"usd":0.36449884}
{"ts":1760001240000,"o":121560,"h":121618.7,"l":121570,"c":121603,"v":30000,"usd":0.24670885}
{"ts":1760001300000,"o":121603,"h":121587,"l":121571,"c":121575,"v":1800,"usd":0.0148052}
{"ts":1760001360000,"o":121575,"h":121586,"l":121550.1,"c":121552,"v":56100,"usd":0.46151457}
{"ts":1760001420000,"o":121552,"h":121635.4,"l":121565.5,"c":121635.4,"v":86200,"usd":0.70878238}
{"ts":1760001480000,"o":121635.4,"h":121631,"l":121548.6,"c":121548.6,"v":34300,"usd":0.28208599}
{"ts":1760001540000,"o":121548.6,"h":121570,"l":121540.1,"c":121550.1,"v":53700,"usd":0.44176075}
{"ts":1760001600000,"o":121550.1,"h":121565,"l":121529,"c":121529,"v":49200,"usd":0.40478624}
{"ts":1760001660000,"o":121529,"h":121618.5,"l":121500.4,"c":121591.1,"v":219900,"usd":1.80900916}
{"ts":1760001720000,"o":121591.1,"h":121641.8,"l":121590.3,"c":121638.5,"v":130000,"usd":1.06890682}
{"ts":1760001780000,"o":121638.5,"h":121742.8,"l":121630.1,"c":121699.9,"v":414200,"usd":3.40399134}
{"ts":1760001840000,"o":121699.9,"h":121691.7,"l":121620,"c":121626.8,"v":107000,"usd":0.87954682}
{"ts":1760001900000,"o":121626.8,"h":121629.9,"l":121539.8,"c":121586.3,"v":190700,"usd":1.56879559}
{"ts":1760001960000,"o":121586.3,"h":121586.3,"l":121540.1,"c":121559.9,"v":103300,"usd":0.84979216}
{"ts":1760002020000,"o":121559.9,"h":121629.9,"l":121521.2,"c":121629.9,"v":331000,"usd":2.7225266}
{"ts":1760002080000,"o":121629.9,"h":121700,"l":121630,"c":121699.9,"v":122700,"usd":1.00834764}
{"ts":1760002140000,"o":121699.9,"h":121739.9,"l":121660.1,"c":121699.9,"v":267700,"usd":2.19951873}
{"ts":1760002200000,"o":121699.9,"h":121702,"l":121681,"c":121684,"v":47700,"usd":0.39196213}
{"ts":1760002260000,"o":121684,"h":121738,"l":121680.2,"c":121738,"v":118600,"usd":0.97450335}
{"ts":1760002320000,"o":121738,"h":121750,"l":121724,"c":121724,"v":58800,"usd":0.48296937}
{"ts":1760002380000,"o":121724,"h":121749.9,"l":121716,"c":121716,"v":60300,"usd":0.49534237}
{"ts":1760002440000,"o":121716,"h":121716,"l":121683.4,"c":121689,"v":33700,"usd":0.27693445}
{"ts":1760002500000,"o":121689,"h":121736,"l":121646,"c":121735.9,"v":282100,"usd":2.31832312}
{"ts":1760002560000,"o":121735.9,"h":121760,"l":121734.1,"c":121759.9,"v":188400,"usd":1.54753486}
{"ts":1760002620000,"o":121759.9,"h":121787.9,"l":121758.1,"c":121787.9,"v":49500,"usd":0.40649317}
{"ts":1760002680000,"o":121787.9,"h":121799.9,"l":121785,"c":121785,"v":109000,"usd":0.89497997}
{"ts":1760002740000,"o":121785,"h":121800,"l":121737.4,"c":121737.4,"v":181700,"usd":1.49239188}
{"ts":1760002800000,"o":121737.4,"h":121733.9,"l":121706,"c":121733.9,"v":182600,"usd":1.50012784}
{"ts":1760002860000,"o":121733.9,"h":121736,"l":121680.7,"c":121692,"v":206600,"usd":1.69764837}
{"ts":1760002920000,"o":121692,"h":121717.9,"l":121680.6,"c":121717.9,"v":267900,"usd":2.2012982}
{"ts":1760002980000,"o":121717.9,"h":121745.9,"l":121719,"c":121745.9,"v":111900,"usd":0.9192387}
{"ts":1760003040000,"o":121745.9,"h":121745.9,"l":121742,"c":121742.1,"v":91100,"usd":0.74828816}
{"ts":1760003100000,"o":121742.1,"h":121745.9,"l":121654.4,"c":121654.5,"v":306500,"usd":2.51817479}
{"ts":1760003160000,"o":121654.5,"h":121659.7,"l":121600,"c":121638,"v":197900,"usd":1.62690504}
{"ts":1760003220000,"o":121638,"h":121676.9,"l":121633.1,"c":121670.1,"v":105500,"usd":0.86712711}
{"ts":1760003280000,"o":121670.1,"h":121677,"l":121670.1,"c":121677,"v":6600,"usd":0.0542429}
{"ts":1760003340000,"o":121677,"h":121696,"l":121661.7,"c":121696,"v":94900,"usd":0.77991289}
{"ts":1760003400000,"o":121696,"h":121709.9,"l":121680,"c":121690,"v":114500,"usd":0.94084797}
{"ts":1760003460000,"o":121690,"h":121760,"l":121684,"c":121759.9,"v":93700,"usd":0.76970381}
{"ts":1760003520000,"o":121759.9,"h":121760,"l":121741.5,"c":121747.6,"v":44000,"usd":0.36139002}
{"ts":1760003580000,"o":121747.6,"h":121799.9,"l":121747.7,"c":121784.5,"v":152000,"usd":1.24809927}
{"ts":1760003640000,"o":121784.5,"h":121800,"l":121796.1,"c":121799.6,"v":43100,"usd":0.35386328}
{"ts":1760003700000,"o":121799.6,"h":121800,"l":121770.1,"c":121789,"v":144000,"usd":1.1824178}
{"ts":1760003760000,"o":121789,"h":121807.9,"l":121742.1,"c":121807.9,"v":366900,"usd":3.01276789}
{"ts":1760003820000,"o":121807.9,"h":121813.9,"l":121790.7,"c":121813.9,"v":153700,"usd":1.26183889}
{"ts":1760003880000,"o":121813.9,"h":121820,"l":121814,"c":121820,"v":20100,"usd":0.1649976}
{"ts":1760003940000,"o":121820,"h":121829.8,"l":121792.1,"c":121800.1,"v":119100,"usd":0.9776572}
{"ts":1760004000000,"o":121800.1,"h":121799.9,"l":121799.9,"c":121799.9,"v":500,"usd":0.0041051}
{"ts":1760004060000,"o":121799.9,"h":121799.9,"l":121759.7,"c":121763.9,"v":52200,"usd":0.42862973}
{"ts":1760004120000,"o":121763.9,"h":121763.9,"l":121744,"c":121754.3,"v":74500,"usd":0.61188644}
{"ts":1760004180000,"o":121754.3,"h":121776,"l":121738,"c":121776,"v":45500,"usd":0.37369493}
{"ts":1760004240000,"o":121776,"h":121860,"l":121780,"c":121860,"v":62800,"usd":0.51547037}
{"ts":1760004300000,"o":121860,"h":121885,"l":121856,"c":121856,"v":121500,"usd":0.99689857}
{"ts":1760004360000,"o":121856,"h":121856.1,"l":121798.1,"c":121810.8,"v":51400,"usd":0.42192845}
{"ts":1760004420000,"o":121810.8,"h":121804.5,"l":121778.6,"c":121800,"v":32300,"usd":0.26520396}
{"ts":1760004480000,"o":121800,"h":121830,"l":121805.9,"c":121830,"v":30500,"usd":0.25038883}
{"ts":1760004540000,"o":121830,"h":121864,"l":121834,"c":121864,"v":18400,"usd":0.15099464}
{"ts":1760004600000,"o":121864,"h":121879.9,"l":121857,"c":121857,"v":79600,"usd":0.65312951}
{"ts":1760004660000,"o":121857,"h":121857,"l":121820,"c":121820,"v":42700,"usd":0.35045292}
{"ts":1760004720000,"o":121820,"h":121830.9,"l":121817,"c":121827,"v":36900,"usd":0.30288489}
{"ts":1760004780000,"o":121827,"h":121839.9,"l":121813,"c":121839.9,"v":36200,"usd":0.29711688}
{"ts":1760004840000,"o":121839.9,"h":121835.3,"l":121817,"c":121835.3,"v":22000,"usd":0.18057727}
{"ts":1760004900000,"o":121835.3,"h":121848,"l":121835.2,"c":121848,"v":8000,"usd":0.06566106}
{"ts":1760004960000,"o":121848,"h":121862,"l":121835.1,"c":121835.1,"v":64300,"usd":0.52767369}
{"ts":1760005020000,"o":121835.1,"h":121835,"l":121805.3,"c":121811.4,"v":71500,"usd":0.58693915}
{"ts":1760005080000,"o":121811.4,"h":121816.3,"l":121803.1,"c":121807,"v":16400,"usd":0.13464316}
{"ts":1760005140000,"o":121807,"h":121814.8,"l":121715.1,"c":121715.1,"v":191600,"usd":1.57363872}
{"ts":1760005200000,"o":121715.1,"h":121724.7,"l":121646,"c":121701.9,"v":210500,"usd":1.7299138}
{"ts":1760005260000,"o":121701.9,"h":121746,"l":121701.9,"c":121746,"v":35700,"usd":0.29330726}
{"ts":1760005320000,"o":121746,"h":121771.9,"l":121749.9,"c":121763.7,"v":118200,"usd":0.97072319}
{"ts":1760005380000,"o":121763.7,"h":121763.7,"l":121720.1,"c":121737.8,"v":58400,"usd":0.47965314}
{"ts":1760005440000,"o":121737.8,"h":121751.9,"l":121737.9,"c":121740,"v":41400,"usd":0.34003848}
{"ts":1760005500000,"o":121740,"h":121758.1,"l":121740.1,"c":121758.1,"v":7600,"usd":0.06242517}
{"ts":1760005560000,"o":121758.1,"h":121758.1,"l":121680,"c":121680,"v":88800,"usd":0.72947778}
{"ts":1760005620000,"o":121680,"h":121680,"l":121648,"c":121660,"v":73300,"usd":0.60252777}
{"ts":1760005680000,"o":121660,"h":121715.2,"l":121671,"c":121682,"v":144400,"usd":1.18649277}
{"ts":1760005740000,"o":121682,"h":121724,"l":121691.7,"c":121724,"v":15900,"usd":0.1306444}
{"ts":1760005800000,"o":121724,"h":121736,"l":121720,"c":121720,"v":100200,"usd":0.82309917}
{"ts":1760005860000,"o":121720,"h":121800,"l":121720,"c":121800,"v":132700,"usd":1.08986756}
{"ts":1760005920000,"o":121800,"h":121874.8,"l":121799.9,"c":121874.8,"v":104800,"usd":0.86007624}
{"ts":1760005980000,"o":121874.8,"h":121935,"l":121874.8,"c":121935,"v":397100,"usd":3.25789863}
{"ts":1760006040000,"o":121935,"h":122021.2,"l":121916.1,"c":122021.2,"v":217400,"usd":1.78235072}
{"ts":1760006100000,"o":122021.2,"h":122015.3,"l":121984,"c":122004,"v":102500,"usd":0.84019202}
{"ts":1760006160000,"o":122004,"h":122061.8,"l":122003.9,"c":122031.5,"v":2053200,"usd":16.82408098}
{"ts":1760006220000,"o":122031.5,"h":122089.9,"l":122025,"c":122089.9,"v":256500,"usd":2.10138103}
{"ts":1760006280000,"o":122089.9,"h":122118.5,"l":122089.9,"c":122115.2,"v":84300,"usd":0.69042381}
{"ts":1760006340000,"o":122115.2,"h":122115.1,"l":122088.1,"c":122112,"v":150400,"usd":1.23181917}
{"ts":1760006400000,"o":122112,"h":122120,"l":122110.1,"c":122119.9,"v":287800,"usd":2.35674404}
{"ts":1760006460000,"o":122119.9,"h":122181.7,"l":122115.4,"c":122155.1,"v":365200,"usd":2.98953405}
{"ts":1760006520000,"o":122155.1,"h":122300,"l":122155.1,"c":122299.9,"v":1329000,"usd":10.87202743}
{"ts":1760006580000,"o":122299.9,"h":122313,"l":122277.9,"c":122277.9,"v":598500,"usd":4.89374111}
{"ts":1760006640000,"o":122277.9,"h":122278,"l":122171.2,"c":122237,"v":401800,"usd":3.28768576}
{"ts":1760006700000,"o":122237,"h":122279.9,"l":122223.8,"c":122223.8,"v":93100,"usd":0.76161411}
{"ts":1760006760000,"o":122223.8,"h":122223.9,"l":122196.1,"c":122207.4,"v":92200,"usd":0.75443055}
{"ts":1760006820000,"o":122207.4,"h":122240,"l":122176.2,"c":122176.2,"v":247100,"usd":2.0218233}
{"ts":1760006880000,"o":122176.2,"h":122253.9,"l":122146,"c":122225,"v":72800,"usd":0.5957121}
{"ts":1760006940000,"o":122225,"h":122322,"l":122226,"c":122277.1,"v":203400,"usd":1.66331781}
{"ts":1760007000000,"o":122277.1,"h":122273.8,"l":122201.8,"c":122201.8,"v":52600,"usd":0.43026501}
{"ts":1760007060000,"o":122201.8,"h":122201.7,"l":122113.2,"c":122113.2,"v":192200,"usd":1.5732973}
{"ts":1760007120000,"o":122113.2,"h":122128,"l":122100,"c":122100.2,"v":76500,"usd":0.62649301}
{"ts":1760007180000,"o":122100.2,"h":122123.9,"l":122073.2,"c":122097.8,"v":88200,"usd":0.72238667}
{"ts":1760007240000,"o":122097.8,"h":122126,"l":122083.7,"c":122126,"v":42300,"usd":0.34640705}
{"ts":1760007300000,"o":122126,"h":122188,"l":122134.2,"c":122160.4,"v":168000,"usd":1.37507714}
{"ts":1760007360000,"o":122160.4,"h":122171,"l":122125.1,"c":122171,"v":348200,"usd":2.85065596}
{"ts":1760007420000,"o":122171,"h":122186,"l":122172.3,"c":122182.6,"v":98700,"usd":0.80780789}
{"ts":1760007480000,"o":122182.6,"h":122187.9,"l":122182.6,"c":122184,"v":25100,"usd":0.205422}
{"ts":1760007540000,"o":122184,"h":122182.1,"l":122148.6,"c":122148.6,"v":44400,"usd":0.36344023}
{"ts":1760007600000,"o":122148.6,"h":122164,"l":122146.1,"c":122164,"v":54400,"usd":0.44536423}
{"ts":1760007660000,"o":122164,"h":122226.5,"l":122155.2,"c":122226.5,"v":112400,"usd":0.91995164}
{"ts":1760007720000,"o":122226.5,"h":122349.9,"l":122233.8,"c":122302.1,"v":701300,"usd":5.73363972}
{"ts":1760007780000,"o":122302.1,"h":122302.6,"l":122220.2,"c":122243.8,"v":313600,"usd":2.56507121}
{"ts":1760007840000,"o":122243.8,"h":122263.2,"l":122224,"c":122263.1,"v":90500,"usd":0.74031638}
{"ts":1760007900000,"o":122263.1,"h":122292.6,"l":122263,"c":122273,"v":36200,"usd":0.29605191}
{"ts":1760007960000,"o":122273,"h":122274.9,"l":122252.1,"c":122252.1,"v":7600,"usd":0.06216159}
{"ts":1760008020000,"o":122252.1,"h":122278.9,"l":122232.2,"c":122238,"v":485600,"usd":3.97190036}
{"ts":1760008080000,"o":122238,"h":122244.4,"l":122230.1,"c":122230.1,"v":4200,"usd":0.03436009}
{"ts":1760008140000,"o":122230.1,"h":122243,"l":122195,"c":122209,"v":69100,"usd":0.56541668}
{"ts":1760008200000,"o":122209,"h":122231.9,"l":122199.9,"c":122199.9,"v":31300,"usd":0.25611852}
{"ts":1760008260000,"o":122199.9,"h":122228.9,"l":122188.6,"c":122207.2,"v":1048100,"usd":8.57553652}
{"ts":1760008320000,"o":122207.2,"h":122209,"l":122190.3,"c":122194.1,"v":50800,"usd":0.41569599}
{"ts":1760008380000,"o":122194.1,"h":122218,"l":122176.3,"c":122218,"v":93400,"usd":0.76441102}
{"ts":1760008440000,"o":122218,"h":122234,"l":122219.9,"c":122234,"v":31900,"usd":0.26099186}
{"ts":1760008500000,"o":122234,"h":122235,"l":122233.9,"c":122234.9,"v":92200,"usd":0.7542882}
{"ts":1760008560000,"o":122234.9,"h":122248,"l":122235,"c":122248,"v":221300,"usd":1.81031317}
{"ts":1760008620000,"o":122248,"h":122261.9,"l":122248,"c":122255.2,"v":318500,"usd":2.6052575}
{"ts":1760008680000,"o":122255.2,"h":122262.9,"l":122255.1,"c":122262.9,"v":32000,"usd":0.2617411}
{"ts":1760008740000,"o":122262.9,"h":122255.2,"l":122242.1,"c":122255.2,"v":47200,"usd":0.38608337}
{"ts":1760008800000,"o":122255.2,"h":122507.3,"l":122253.1,"c":122500.1,"v":977300,"usd":7.98319797}
{"ts":1760008860000,"o":122500.1,"h":122609.4,"l":122478.3,"c":122599.6,"v":656400,"usd":5.35626915}
{"ts":1760008920000,"o":122599.6,"h":122625,"l":122519.6,"c":122563,"v":1048000,"usd":8.54901191}
{"ts":1760008980000,"o":122563,"h":122652.9,"l":122563.1,"c":122638.1,"v":671100,"usd":5.47344701}
{"ts":1760009040000,"o":122638.1,"h":122700,"l":122638,"c":122640,"v":673200,"usd":5.48752528}
{"ts":1760009100000,"o":122640,"h":122682.5,"l":122623,"c":122678.4,"v":269100,"usd":2.19417791}
{"ts":1760009160000,"o":122678.4,"h":122700,"l":122654,"c":122665.9,"v":599200,"usd":4.88440301}
{"ts":1760009220000,"o":122665.9,"h":122760.4,"l":122679.9,"c":122706.1,"v":850900,"usd":6.93291834}
{"ts":1760009280000,"o":122706.1,"h":122706.1,"l":122639.2,"c":122639.2,"v":131000,"usd":1.06787278}
{"ts":1760009340000,"o":122639.2,"h":122678.4,"l":122614.1,"c":122678.3,"v":187700,"usd":1.53062561}
{"ts":1760009400000,"o":122678.3,"h":122678.4,"l":122659.5,"c":122660.6,"v":33500,"usd":0.27308461}
{"ts":1760009460000,"o":122660.6,"h":122659.9,"l":122639,"c":122646.9,"v":103200,"usd":0.84139044}
{"ts":1760009520000,"o":122646.9,"h":122642.6,"l":122573.4,"c":122593.2,"v":237900,"usd":1.94057986}
{"ts":1760009580000,"o":122593.2,"h":122644,"l":122593.2,"c":122632.9,"v":203100,"usd":1.65620676}
{"ts":1760009640000,"o":122632.9,"h":122774.4,"l":122633,"c":122774.4,"v":484100,"usd":3.94502944}
{"ts":1760009700000,"o":122774.4,"h":122774.4,"l":122692,"c":122692.1,"v":385100,"usd":3.13778706}
{"ts":1760009760000,"o":122692.1,"h":122697,"l":122654.1,"c":122697,"v":205500,"usd":1.67515932}
{"ts":1760009820000,"o":122697,"h":122737.1,"l":122683,"c":122737,"v":153900,"usd":1.25416416}
{"ts":1760009880000,"o":122737,"h":122737,"l":122704,"c":122722,"v":257000,"usd":2.09411734}
{"ts":1760009940000,"o":122722,"h":122769.9,"l":122721,"c":122752.1,"v":130700,"usd":1.06470181}
{"ts":1760010000000,"o":122752.1,"h":122846,"l":122752.1,"c":122817.8,"v":1086600,"usd":8.8477969}
{"ts":1760010060000,"o":122817.8,"h":122819,"l":122784,"c":122784,"v":42400,"usd":0.34524585}
{"ts":1760010120000,"o":122784,"h":122807.3,"l":122779,"c":122786.6,"v":269700,"usd":2.19640265}
{"ts":1760010180000,"o":122786.6,"h":122810,"l":122778.6,"c":122810,"v":45100,"usd":0.3672889}
{"ts":1760010240000,"o":122810,"h":122816,"l":122774.4,"c":122816,"v":704200,"usd":5.73459219}
{"ts":1760010300000,"o":122816,"h":122816,"l":122815.9,"c":122816,"v":97600,"usd":0.79468848}
{"ts":1760010360000,"o":122816,"h":122815.9,"l":122794,"c":122794.1,"v":30300,"usd":0.24673529}
{"ts":1760010420000,"o":122794.1,"h":122805,"l":122794,"c":122801.1,"v":120700,"usd":0.98292371}
{"ts":1760010480000,"o":122801.1,"h":122801,"l":122722.1,"c":122732,"v":212900,"usd":1.73449804}
{"ts":1760010540000,"o":122732,"h":122742,"l":122708.8,"c":122742,"v":143600,"usd":1.17015308}
{"ts":1760010600000,"o":122742,"h":122774,"l":122743,"c":122759,"v":65700,"usd":0.53517066}
{"ts":1760010660000,"o":122759,"h":122759,"l":122708.9,"c":122725,"v":171900,"usd":1.40081965}
{"ts":1760010720000,"o":122725,"h":122731.9,"l":122670,"c":122731.9,"v":484100,"usd":3.94528109}
{"ts":1760010780000,"o":122731.9,"h":122772,"l":122731.9,"c":122751.1,"v":249000,"usd":2.0284196}
{"ts":1760010840000,"o":122751.1,"h":122756.9,"l":122743.2,"c":122743.4,"v":78900,"usd":0.64277218}
{"ts":1760010900000,"o":122743.4,"h":122755,"l":122730,"c":122755,"v":154800,"usd":1.26126945}
{"ts":1760010960000,"o":122755,"h":122807.9,"l":122754.9,"c":122804,"v":453700,"usd":3.69539271}
{"ts":1760011020000,"o":122804,"h":122788.1,"l":122774.8,"c":122774.8,"v":53700,"usd":0.4373518}
{"ts":1760011080000,"o":122774.8,"h":122772,"l":122748,"c":122767,"v":193200,"usd":1.57392426}
{"ts":1760011140000,"o":122767,"h":122768,"l":122767.9,"c":122768,"v":16900,"usd":0.1376574}
{"ts":1760011200000,"o":122768,"h":122767.9,"l":122725.6,"c":122725.6,"v":87400,"usd":0.71203801}
{"ts":1760011260000,"o":122725.6,"h":122744,"l":122700,"c":122725.9,"v":416600,"usd":3.39467022}
{"ts":1760011320000,"o":122725.9,"h":122796,"l":122726,"c":122796,"v":118900,"usd":0.96859113}
{"ts":1760011380000,"o":122796,"h":122816,"l":122799.9,"c":122806,"v":122700,"usd":0.99911555}
{"ts":1760011440000,"o":122806,"h":122935.2,"l":122781.1,"c":122935.2,"v":1415800,"usd":11.52257457}
{"ts":1760011500000,"o":122935.2,"h":122991.1,"l":122910.1,"c":122986,"v":470000,"usd":3.82281623}
{"ts":1760011560000,"o":122986,"h":123050,"l":122986,"c":123048.8,"v":204800,"usd":1.66479745}
{"ts":1760011620000,"o":123048.8,"h":123048.8,"l":123020,"c":123023,"v":325300,"usd":2.64406682}
{"ts":1760011680000,"o":123023,"h":123041.3,"l":122985.9,"c":123010,"v":574500,"usd":4.67050673}
{"ts":1760011740000,"o":123010,"h":123027,"l":122976.1,"c":122976.1,"v":236600,"usd":1.92354547}
{"ts":1760011800000,"o":122976.1,"h":123032,"l":122910.2,"c":123032,"v":1072100,"usd":8.71825912}
{"ts":1760011860000,"o":123032,"h":123028,"l":122998.1,"c":123027,"v":229600,"usd":1.86649474}
{"ts":1760011920000,"o":123027,"h":123071.9,"l":123028,"c":123061.5,"v":119300,"usd":0.96956488}
{"ts":1760011980000,"o":123061.5,"h":123162.9,"l":123061.6,"c":123142.2,"v":1891600,"usd":15.36222286}
{"ts":1760012040000,"o":123142.2,"h":123142,"l":123051.1,"c":123051.1,"v":328200,"usd":2.66647975}
{"ts":1760012100000,"o":123051.1,"h":123069.1,"l":122993,"c":123013.4,"v":368400,"usd":2.99443591}
{"ts":1760012160000,"o":123013.4,"h":123032,"l":122958.1,"c":123003.1,"v":394900,"usd":3.21075065}
{"ts":1760012220000,"o":123003.1,"h":123033,"l":122986,"c":123033,"v":97800,"usd":0.79509364}
{"ts":1760012280000,"o":123033,"h":123033,"l":122980,"c":122980,"v":76400,"usd":0.62112243}
{"ts":1760012340000,"o":122980,"h":123000,"l":122962.5,"c":123000,"v":136400,"usd":1.10912429}
{"ts":1760012400000,"o":123000,"h":123114.5,"l":123001.9,"c":123110,"v":706700,"usd":5.7430705}
{"ts":1760012460000,"o":123110,"h":123146,"l":123098.2,"c":123142,"v":180400,"usd":1.46521067}
{"ts":1760012520000,"o":123142,"h":123142,"l":123064,"c":123064.1,"v":174700,"usd":1.41910415}
{"ts":1760012580000,"o":123064.1,"h":123092.5,"l":123052.1,"c":123056,"v":674000,"usd":5.47615664}
{"ts":1760012640000,"o":123056,"h":123086,"l":123014,"c":123078,"v":486300,"usd":3.95200809}
{"ts":1760012700000,"o":123078,"h":123098.9,"l":123076,"c":123076.1,"v":96300,"usd":0.78234053}
{"ts":1760012760000,"o":123076.1,"h":123077,"l":123050,"c":123050,"v":145900,"usd":1.18558882}
{"ts":1760012820000,"o":123050,"h":123057.9,"l":123020.9,"c":123057.8,"v":97400,"usd":0.79168562}
{"ts":1760012880000,"o":123057.8,"h":123088,"l":123048,"c":123048,"v":83100,"usd":0.67521644}
{"ts":1760012940000,"o":123048,"h":123050,"l":123047,"c":123049.9,"v":32800,"usd":0.26656363}
{"ts":1760013000000,"o":123049.9,"h":123049.9,"l":123020.3,"c":123020.3,"v":47800,"usd":0.38851107}
{"ts":1760013060000,"o":123020.3,"h":123035,"l":122958.2,"c":122973.4,"v":704800,"usd":5.72970881}
{"ts":1760013120000,"o":122973.4,"h":123013.5,"l":122939,"c":123009.4,"v":386400,"usd":3.14231007}
{"ts":1760013180000,"o":123009.4,"h":123060.4,"l":123010,"c":123056.1,"v":163600,"usd":1.32965946}
{"ts":1760013240000,"o":123056.1,"h":123083,"l":123034.1,"c":123054.8,"v":232200,"usd":1.88689382}
{"ts":1760013300000,"o":123054.8,"h":123098.8,"l":123014,"c":123098,"v":826900,"usd":6.71820516}
{"ts":1760013360000,"o":123098,"h":123097.9,"l":123066,"c":123084,"v":102500,"usd":0.83270909}
{"ts":1760013420000,"o":123084,"h":123092.2,"l":123079,"c":123080.9,"v":169300,"usd":1.37543503}
{"ts":1760013480000,"o":123080.9,"h":123293.4,"l":123077.1,"c":123250.2,"v":2577900,"usd":20.92536884}
{"ts":1760013540000,"o":123250.2,"h":123409.7,"l":123261.6,"c":123406.5,"v":5835800,"usd":47.324384}
{"ts":1760013600000,"o":123406.5,"h":123491.4,"l":123358.6,"c":123386.1,"v":2395600,"usd":19.40917136}
{"ts":1760013660000,"o":123386.1,"h":123459.6,"l":123314.1,"c":123442.2,"v":1235900,"usd":10.01776204}
{"ts":1760013720000,"o":123442.2,"h":123748.3,"l":123442.2,"c":123702.8,"v":2979800,"usd":24.10284195}
{"ts":1760013780000,"o":123702.8,"h":123706.2,"l":123646.1,"c":123674,"v":473000,"usd":3.82468041}
{"ts":1760013840000,"o":123674,"h":123761.6,"l":123534.1,"c":123552.1,"v":1118800,"usd":9.04695585}
{"ts":1760013900000,"o":123552.1,"h":123588.9,"l":123504.1,"c":123534.1,"v":354200,"usd":2.86687315}
{"ts":1760013960000,"o":123534.1,"h":123534.3,"l":123477.8,"c":123477.8,"v":417200,"usd":3.37795319}
{"ts":1760014020000,"o":123477.8,"h":123477.3,"l":123314.2,"c":123448,"v":4155800,"usd":33.67491624}
{"ts":1760014080000,"o":123448,"h":123468,"l":123390.4,"c":123417,"v":722900,"usd":5.85683705}
{"ts":1760014140000,"o":123417,"h":123413.2,"l":123355.2,"c":123377,"v":655200,"usd":5.31007031}
{"ts":1760014200000,"o":123377,"h":123429.5,"l":123315.5,"c":123340.1,"v":514200,"usd":4.16820358}
{"ts":1760014260000,"o":123340.1,"h":123436,"l":123320.7,"c":123436,"v":229700,"usd":1.86164879}
{"ts":1760014320000,"o":123436,"h":123489.3,"l":123440,"c":123460.1,"v":184400,"usd":1.49348632}
{"ts":1760014380000,"o":123460.1,"h":123528.2,"l":123454,"c":123528.2,"v":1654400,"usd":13.39834954}
{"ts":1760014440000,"o":123528.2,"h":123533.2,"l":123403.7,"c":123413.1,"v":310700,"usd":2.5162408}
{"ts":1760014500000,"o":123413.1,"h":123454.3,"l":123384,"c":123428.1,"v":275700,"usd":2.23390928}
{"ts":1760014560000,"o":123428.1,"h":123453.5,"l":123410,"c":123443.8,"v":158300,"usd":1.28247908}
{"ts":1760014620000,"o":123443.8,"h":123575.9,"l":123443.8,"c":123563.5,"v":477500,"usd":3.86555081}
{"ts":1760014680000,"o":123563.5,"h":123650.2,"l":123539,"c":123650.2,"v":189700,"usd":1.53448218}
{"ts":1760014740000,"o":123650.2,"h":123652,"l":123570,"c":123570,"v":290100,"usd":2.34702134}
{"ts":1760014800000,"o":123570,"h":123584.8,"l":123549.4,"c":123563.2,"v":127300,"usd":1.0303071}
{"ts":1760014860000,"o":123563.2,"h":123655.9,"l":123476.1,"c":123492.7,"v":268200,"usd":2.17073538}
{"ts":1760014920000,"o":123492.7,"h":123523.9,"l":123491.6,"c":123498.7,"v":389500,"usd":3.15391625}
{"ts":1760014980000,"o":123498.7,"h":123515.9,"l":123443.7,"c":123491.7,"v":358600,"usd":2.90401068}
{"ts":1760015040000,"o":123491.7,"h":123532,"l":123481,"c":123529.9,"v":20900,"usd":0.16921821}
{"ts":1760015100000,"o":123529.9,"h":123550,"l":123449.7,"c":123458.1,"v":192300,"usd":1.55737551}
{"ts":1760015160000,"o":123458.1,"h":123459,"l":123418.9,"c":123437,"v":479300,"usd":3.88282106}
{"ts":1760015220000,"o":123437,"h":123455.1,"l":123410,"c":123443.9,"v":118500,"usd":0.96006142}
{"ts":1760015280000,"o":123443.9,"h":123446,"l":123400,"c":123400.1,"v":84100,"usd":0.68139227}
{"ts":1760015340000,"o":123400.1,"h":123400,"l":123322.6,"c":123347,"v":571900,"usd":4.63644858}
{"ts":1760015400000,"o":123347,"h":123345.9,"l":123279.1,"c":123316,"v":761000,"usd":6.17208972}
{"ts":1760015460000,"o":123316,"h":123371.9,"l":123297.1,"c":123332,"v":370200,"usd":3.00134015}
{"ts":1760015520000,"o":123332,"h":123361,"l":123312.6,"c":123312.6,"v":41000,"usd":0.33241135}
{"ts":1760015580000,"o":123312.6,"h":123319.9,"l":123224.1,"c":123274,"v":515500,"usd":4.18212833}
{"ts":1760015640000,"o":123274,"h":123315.4,"l":123192.1,"c":123227.9,"v":899300,"usd":7.29817001}
{"ts":1760015700000,"o":123227.9,"h":123249.8,"l":123213,"c":123246,"v":399700,"usd":3.24335978}
{"ts":1760015760000,"o":123246,"h":123268,"l":123212,"c":123256,"v":105100,"usd":0.85279183}
{"ts":1760015820000,"o":123256,"h":123349,"l":123258,"c":123346,"v":144800,"usd":1.17416637}
{"ts":1760015880000,"o":123346,"h":123353,"l":123304.1,"c":123353,"v":94500,"usd":0.76628711}
{"ts":1760015940000,"o":123353,"h":123449,"l":123360,"c":123392,"v":1077100,"usd":8.72816807}
{"ts":1760016000000,"o":123392,"h":123442,"l":123360,"c":123360,"v":122700,"usd":0.99431089}
{"ts":1760016060000,"o":123360,"h":123411,"l":123359,"c":123407,"v":56300,"usd":0.45634457}
{"ts":1760016120000,"o":123407,"h":123456,"l":123378.1,"c":123433,"v":69600,"usd":0.56391657}
{"ts":1760016180000,"o":123433,"h":123436,"l":123398.1,"c":123436,"v":48500,"usd":0.39298749}
{"ts":1760016240000,"o":123436,"h":123438,"l":123406,"c":123415,"v":187300,"usd":1.51742188}
{"ts":1760016300000,"o":123415,"h":123480,"l":123416,"c":123480,"v":38100,"usd":0.30862845}
{"ts":1760016360000,"o":123480,"h":123484,"l":123428.3,"c":123435,"v":641800,"usd":5.19833475}
{"ts":1760016420000,"o":123435,"h":123486,"l":123437,"c":123486,"v":78300,"usd":0.63417354}
{"ts":1760016480000,"o":123486,"h":123486.9,"l":123455.4,"c":123472.3,"v":115600,"usd":0.93624981}
{"ts":1760016540000,"o":123472.3,"h":123480,"l":123456,"c":123456,"v":29600,"usd":0.23974267}
{"ts":1760016600000,"o":123456,"h":123476.1,"l":123444,"c":123464,"v":86100,"usd":0.69739811}
{"ts":1760016660000,"o":123464,"h":123464,"l":123264.8,"c":123290,"v":3470500,"usd":28.13931192}
{"ts":1760016720000,"o":123290,"h":123402,"l":123278,"c":123399.9,"v":515500,"usd":4.17832518}
{"ts":1760016780000,"o":123399.9,"h":123399.9,"l":123264.9,"c":123264.9,"v":2835600,"usd":22.98698309}
{"ts":1760016840000,"o":123264.9,"h":123288,"l":123107,"c":123137.8,"v":2607900,"usd":21.16689488}
{"ts":1760016900000,"o":123137.8,"h":123249.4,"l":123134,"c":123249.4,"v":972600,"usd":7.89577135}
{"ts":1760016960000,"o":123249.4,"h":123249.3,"l":123020,"c":123122,"v":2157600,"usd":17.52020506}
{"ts":1760017020000,"o":123122,"h":123343.3,"l":123124,"c":123320.3,"v":1439800,"usd":11.68191842}
{"ts":1760017080000,"o":123320.3,"h":123351,"l":123084.1,"c":123228,"v":1072200,"usd":8.70611468}
{"ts":1760017140000,"o":123228,"h":123228,"l":123112.1,"c":123214.1,"v":965600,"usd":7.84058896}
{"ts":1760017200000,"o":123214.1,"h":123263.4,"l":123151,"c":123200,"v":900900,"usd":7.31137247}
{"ts":1760017260000,"o":123200,"h":123195.8,"l":123054,"c":123099,"v":585500,"usd":4.75515183}
{"ts":1760017320000,"o":123099,"h":123112,"l":122991.4,"c":123040,"v":672500,"usd":5.46672643}
{"ts":1760017380000,"o":123040,"h":123076,"l":122972,"c":122994.9,"v":601300,"usd":4.8872331}
{"ts":1760017440000,"o":122994.9,"h":122993,"l":122733.7,"c":122795,"v":1397300,"usd":11.3761287}
{"ts":1760017500000,"o":122795,"h":122830,"l":122590.1,"c":122770,"v":3688400,"usd":30.04805288}
{"ts":1760017560000,"o":122770,"h":122914,"l":122710.1,"c":122910.1,"v":2438500,"usd":19.85550446}
{"ts":1760017620000,"o":122910.1,"h":122940,"l":122716.1,"c":122741.5,"v":621900,"usd":5.06273731}
{"ts":1760017680000,"o":122741.5,"h":122828,"l":122632.4,"c":122823,"v":3241700,"usd":26.41697212}
{"ts":1760017740000,"o":122823,"h":122900,"l":122774.5,"c":122892.3,"v":1127800,"usd":9.18095757}
{"ts":1760017800000,"o":122892.3,"h":123025,"l":122895,"c":123001,"v":844600,"usd":6.86905169}
{"ts":1760017860000,"o":123001,"h":123076.9,"l":122939.9,"c":122944,"v":1457100,"usd":11.84381365}
{"ts":1760017920000,"o":122944,"h":123003.9,"l":122879.7,"c":122879.7,"v":2171700,"usd":17.66547746}
{"ts":1760017980000,"o":122879.7,"h":122926,"l":122797.8,"c":122843,"v":907000,"usd":7.38252864}
{"ts":1760018040000,"o":122843,"h":122861,"l":122663.1,"c":122747.4,"v":352500,"usd":2.87171264}
{"ts":1760018100000,"o":122747.4,"h":122750.5,"l":122660.4,"c":122707.9,"v":509500,"usd":4.15229377}
{"ts":1760018160000,"o":122707.9,"h":122707.9,"l":122368.2,"c":122368.2,"v":1654600,"usd":13.51098037}
{"ts":1760018220000,"o":122368.2,"h":122428,"l":122300,"c":122415.1,"v":3417900,"usd":27.93825429}
{"ts":1760018280000,"o":122415.1,"h":122556,"l":122415.1,"c":122549,"v":556900,"usd":4.54659278}
{"ts":1760018340000,"o":122549,"h":122547,"l":122443.5,"c":122455,"v":375200,"usd":3.06343049}
{"ts":1760018400000,"o":122455,"h":122460.9,"l":122357,"c":122406,"v":528300,"usd":4.31626219}
{"ts":1760018460000,"o":122406,"h":122405.9,"l":122073.4,"c":122176,"v":2272200,"usd":18.59670083}
{"ts":1760018520000,"o":122176,"h":122265.9,"l":122109.1,"c":122229,"v":937700,"usd":7.67314944}
{"ts":1760018580000,"o":122229,"h":122236,"l":122031.6,"c":122184,"v":2323600,"usd":19.02436632}
{"ts":1760018640000,"o":122184,"h":122226.2,"l":122058.8,"c":122132.1,"v":1412500,"usd":11.56347476}
{"ts":1760018700000,"o":122132.1,"h":122168,"l":122010.6,"c":122167.9,"v":1283900,"usd":10.51544748}
{"ts":1760018760000,"o":122167.9,"h":122320,"l":122086,"c":122114,"v":1574800,"usd":12.88934937}
{"ts":1760018820000,"o":122114,"h":122150,"l":122030.7,"c":122044.9,"v":754800,"usd":6.18159017}
{"ts":1760018880000,"o":122044.9,"h":122168.4,"l":122044.7,"c":122068,"v":655900,"usd":5.37215455}
{"ts":1760018940000,"o":122068,"h":122087.9,"l":121791.1,"c":121940,"v":7517600,"usd":61.67997687}
{"ts":1760019000000,"o":121940,"h":122054.5,"l":121849.9,"c":122043.9,"v":1665800,"usd":13.66058929}
{"ts":1760019060000,"o":122043.9,"h":122274.7,"l":122007.3,"c":122216.1,"v":1319800,"usd":10.80259919}
{"ts":1760019120000,"o":122216.1,"h":122389.9,"l":122216.1,"c":122351,"v":1252300,"usd":10.23641284}
{"ts":1760019180000,"o":122351,"h":122481.8,"l":122346,"c":122463,"v":780300,"usd":6.37343854}
{"ts":1760019240000,"o":122463,"h":122600,"l":122467,"c":122517.1,"v":1708100,"usd":13.94053733}
{"ts":1760019300000,"o":122517.1,"h":122549.9,"l":122432,"c":122451,"v":1317700,"usd":10.75830157}
{"ts":1760019360000,"o":122451,"h":122529,"l":122354.1,"c":122381.1,"v":789700,"usd":6.44744644}
{"ts":1760019420000,"o":122381.1,"h":122381,"l":122219,"c":122223,"v":358400,"usd":2.93019701}
{"ts":1760019480000,"o":122223,"h":122302,"l":122176.1,"c":122302,"v":588800,"usd":4.81616403}
{"ts":1760019540000,"o":122302,"h":122321.9,"l":122211.3,"c":122211.4,"v":986500,"usd":8.0681841}
{"ts":1760019600000,"o":122211.4,"h":122252,"l":122211,"c":122211.9,"v":824300,"usd":6.7436537}
{"ts":1760019660000,"o":122211.9,"h":122316,"l":122180.2,"c":122195.4,"v":1580700,"usd":12.92926929}
{"ts":1760019720000,"o":122195.4,"h":122195,"l":121932.9,"c":122028,"v":1344700,"usd":11.01381988}
{"ts":1760019780000,"o":122028,"h":122036,"l":121791.4,"c":121861.6,"v":1595900,"usd":13.09380151}
{"ts":1760019840000,"o":121861.6,"h":121861.7,"l":121660,"c":121756,"v":1867200,"usd":15.3395193}
{"ts":1760019900000,"o":121756,"h":121793.8,"l":121553.8,"c":121752,"v":2628300,"usd":21.59705258}
{"ts":1760019960000,"o":121752,"h":121796,"l":121716,"c":121753.6,"v":973500,"usd":7.99585174}
{"ts":1760020020000,"o":121753.6,"h":121792.1,"l":121633.2,"c":121792.1,"v":514500,"usd":4.22692271}
{"ts":1760020080000,"o":121792.1,"h":121790,"l":121652.7,"c":121685.2,"v":428600,"usd":3.52018835}
{"ts":1760020140000,"o":121685.2,"h":121718,"l":121650.2,"c":121694.4,"v":224300,"usd":1.84336618}
{"ts":1760020200000,"o":121694.4,"h":121702.4,"l":121623,"c":121689.3,"v":581600,"usd":4.78061733}
{"ts":1760020260000,"o":121689.3,"h":121689.4,"l":121460.6,"c":121533,"v":1229300,"usd":10.11594699}
{"ts":1760020320000,"o":121533,"h":121572.2,"l":121431.5,"c":121547.6,"v":1324500,"usd":10.90352584}
{"ts":1760020380000,"o":121547.6,"h":121550.2,"l":121437.5,"c":121490,"v":1628700,"usd":13.40745886}
{"ts":1760020440000,"o":121490,"h":121518,"l":121383.9,"c":121492.7,"v":1865600,"usd":15.36261547}
{"ts":1760020500000,"o":121492.7,"h":121494,"l":121403.4,"c":121483.9,"v":490800,"usd":4.04139945}
{"ts":1760020560000,"o":121483.9,"h":121522,"l":121403.2,"c":121448.7,"v":493800,"usd":4.06573498}
{"ts":1760020620000,"o":121448.7,"h":121442,"l":121284.5,"c":121412,"v":859800,"usd":7.08574476}
{"ts":1760020680000,"o":121412,"h":121680.2,"l":121330.2,"c":121596.5,"v":1902100,"usd":15.65680934}
{"ts":1760020740000,"o":121596.5,"h":121750,"l":121562,"c":121705,"v":484500,"usd":3.98221518}
{"ts":1760020800000,"o":121705,"h":121724.8,"l":121489.1,"c":121520,"v":242500,"usd":1.99462721}
{"ts":1760020860000,"o":121520,"h":121723.9,"l":121499.6,"c":121685,"v":508400,"usd":4.17947046}
{"ts":1760020920000,"o":121685,"h":121815.1,"l":121537.4,"c":121574.8,"v":1661600,"usd":13.65600389}
{"ts":1760020980000,"o":121574.8,"h":121647.6,"l":121530.1,"c":121580,"v":701400,"usd":5.76883029}
{"ts":1760021040000,"o":121580,"h":121601.9,"l":121400,"c":121416,"v":974300,"usd":8.01856799}
{"ts":1760021100000,"o":121416,"h":121463.9,"l":121259.5,"c":121282,"v":1192300,"usd":9.82583741}
{"ts":1760021160000,"o":121282,"h":121328,"l":121188.1,"c":121230,"v":2181400,"usd":17.9943233}
{"ts":1760021220000,"o":121230,"h":121320,"l":120872.4,"c":120966,"v":6352700,"usd":52.46818626}
{"ts":1760021280000,"o":120966,"h":121074.3,"l":120786.7,"c":120931.9,"v":4260400,"usd":35.23464266}
{"ts":1760021340000,"o":120931.9,"h":121020,"l":120879,"c":120976.2,"v":1322600,"usd":10.93574553}
{"ts":1760021400000,"o":120976.2,"h":121196.2,"l":120931,"c":121100,"v":4626300,"usd":38.20932374}
{"ts":1760021460000,"o":121100,"h":121243.9,"l":121000,"c":121197.9,"v":9281400,"usd":76.63540353}
{"ts":1760021520000,"o":121197.9,"h":121315.9,"l":121185.5,"c":121257.3,"v":646700,"usd":5.33346056}
{"ts":1760021580000,"o":121257.3,"h":121285.9,"l":121200.1,"c":121244,"v":1872300,"usd":15.44129965}
{"ts":1760021640000,"o":121244,"h":121349.9,"l":121164,"c":121349.9,"v":894900,"usd":7.37957773}
{"ts":1760021700000,"o":121349.9,"h":121377.7,"l":121280,"c":121304,"v":753100,"usd":6.20743196}
{"ts":1760021760000,"o":121304,"h":121489.7,"l":121261.1,"c":121384.8,"v":1766000,"usd":14.54869012}
{"ts":1760021820000,"o":121384.8,"h":121386.9,"l":121312,"c":121334,"v":625500,"usd":5.15438324}
{"ts":1760021880000,"o":121334,"h":121419.9,"l":121302.1,"c":121356,"v":1019900,"usd":8.40340326}
{"ts":1760021940000,"o":121356,"h":121418.9,"l":121336,"c":121360,"v":963100,"usd":7.934789}
{"ts":1760022000000,"o":121360,"h":121386.7,"l":121318.6,"c":121326.9,"v":375000,"usd":3.08991926}
{"ts":1760022060000,"o":121326.9,"h":121613.8,"l":121327,"c":121576.4,"v":1481200,"usd":12.19079006}
{"ts":1760022120000,"o":121576.4,"h":121762.8,"l":121586.4,"c":121666,"v":1069700,"usd":8.78926481}
{"ts":1760022180000,"o":121666,"h":121670.1,"l":121550.3,"c":121563.1,"v":1039100,"usd":8.54371051}
{"ts":1760022240000,"o":121563.1,"h":121633.7,"l":121486.1,"c":121628,"v":2072600,"usd":17.05152461}
{"ts":1760022300000,"o":121628,"h":121639.9,"l":121556,"c":121610,"v":413300,"usd":3.39863611}
{"ts":1760022360000,"o":121610,"h":121620,"l":121502.2,"c":121539.9,"v":377400,"usd":3.10514545}
{"ts":1760022420000,"o":121539.9,"h":121533.1,"l":121431,"c":121507,"v":493200,"usd":4.06027061}
{"ts":1760022480000,"o":121507,"h":121507,"l":121390.1,"c":121435,"v":525300,"usd":4.32577993}
{"ts":1760022540000,"o":121435,"h":121500,"l":121427.1,"c":121453,"v":219800,"usd":1.80930598}
{"ts":1760022600000,"o":121453,"h":121502,"l":121461,"c":121498,"v":182500,"usd":1.50232627}
{"ts":1760022660000,"o":121498,"h":121511,"l":121346.2,"c":121392.2,"v":5875700,"usd":48.38415035}
{"ts":1760022720000,"o":121392.2,"h":121400,"l":121344.8,"c":121350.9,"v":341800,"usd":2.81615683}
{"ts":1760022780000,"o":121350.9,"h":121381.9,"l":121300,"c":121370.1,"v":220600,"usd":1.81774216}
{"ts":1760022840000,"o":121370.1,"h":121413,"l":121344,"c":121374.1,"v":331100,"usd":2.72770285}
{"ts":1760022900000,"o":121374.1,"h":121379.8,"l":121302,"c":121356,"v":286100,"usd":2.35788913}
{"ts":1760022960000,"o":121356,"h":121386,"l":121253,"c":121386,"v":1598000,"usd":13.17291625}
{"ts":1760023020000,"o":121386,"h":121438,"l":121326.5,"c":121351.5,"v":485000,"usd":3.99501462}
{"ts":1760023080000,"o":121351.5,"h":121393.6,"l":121324.2,"c":121331.4,"v":196500,"usd":1.61920577}
{"ts":1760023140000,"o":121331.4,"h":121358,"l":121253.2,"c":121350,"v":350400,"usd":2.88899542}
{"ts":1760023200000,"o":121350,"h":121349.9,"l":121296,"c":121317,"v":70000,"usd":0.57698079}
{"ts":1760023260000,"o":121317,"h":121350,"l":121253.2,"c":121260.1,"v":264800,"usd":2.18333989}
{"ts":1760023320000,"o":121260.1,"h":121315.9,"l":121244.5,"c":121315.9,"v":235300,"usd":1.9402927}
{"ts":1760023380000,"o":121315.9,"h":121356,"l":121273.4,"c":121356,"v":107800,"usd":0.88857479}
{"ts":1760023440000,"o":121356,"h":121384,"l":121278,"c":121278,"v":165100,"usd":1.36053308}
{"ts":1760023500000,"o":121278,"h":121278,"l":121061.3,"c":121182.3,"v":6112200,"usd":50.42589989}
{"ts":1760023560000,"o":121182.3,"h":121182.3,"l":121090.6,"c":121180.9,"v":314000,"usd":2.5920637}
{"ts":1760023620000,"o":121180.9,"h":121202,"l":121163,"c":121190,"v":241200,"usd":1.99028895}
{"ts":1760023680000,"o":121190,"h":121245.9,"l":121144.8,"c":121206,"v":1916700,"usd":15.8163021}
{"ts":1760023740000,"o":121206,"h":121206,"l":121099.1,"c":121112.9,"v":313800,"usd":2.59039812}
{"ts":1760023800000,"o":121112.9,"h":121100,"l":121038.4,"c":121066,"v":401000,"usd":3.3124281}
{"ts":1760023860000,"o":121066,"h":121066,"l":120911.1,"c":121038.2,"v":1280700,"usd":10.58680076}
{"ts":1760023920000,"o":121038.2,"h":121057,"l":120976,"c":120991.1,"v":488500,"usd":4.03663227}
{"ts":1760023980000,"o":120991.1,"h":121076.2,"l":120990.1,"c":121025,"v":509300,"usd":4.20778169}
{"ts":1760024040000,"o":121025,"h":121079.8,"l":121015,"c":121015,"v":326200,"usd":2.69477442}
{"ts":1760024100000,"o":121015,"h":121015,"l":120911.3,"c":120942.7,"v":287500,"usd":2.37644131}
{"ts":1760024160000,"o":120942.7,"h":120982.7,"l":120860,"c":120953,"v":881300,"usd":7.28857097}
{"ts":1760024220000,"o":120953,"h":120996,"l":120934,"c":120970.9,"v":393800,"usd":3.25582331}
{"ts":1760024280000,"o":120970.9,"h":121033.1,"l":120924,"c":121033.1,"v":513900,"usd":4.24845604}
{"ts":1760024340000,"o":121033.1,"h":121080,"l":120980.7,"c":120980.7,"v":2675900,"usd":22.11695821}
{"ts":1760024400000,"o":120980.7,"h":120980.7,"l":120918,"c":120930,"v":5624800,"usd":46.49610771}
{"ts":1760024460000,"o":120930,"h":120986.2,"l":120844,"c":120947.9,"v":1776500,"usd":14.69142618}
{"ts":1760024520000,"o":120947.9,"h":120958,"l":120902,"c":120902,"v":354500,"usd":2.93150911}
{"ts":1760024580000,"o":120902,"h":120928,"l":120886,"c":120900,"v":205400,"usd":1.69881622}
{"ts":1760024640000,"o":120900,"h":120900,"l":120834,"c":120834.1,"v":79600,"usd":0.6586618}
{"ts":1760024700000,"o":120834.1,"h":120838,"l":120796.5,"c":120832.6,"v":391000,"usd":3.23613784}
{"ts":1760024760000,"o":120832.6,"h":120866,"l":120714.1,"c":120858.1,"v":1765500,"usd":14.61692841}
{"ts":1760024820000,"o":120858.1,"h":120980,"l":120822.1,"c":120980,"v":663300,"usd":5.48807586}
{"ts":1760024880000,"o":120980,"h":121013.8,"l":120952,"c":120978,"v":215600,"usd":1.78197317}
{"ts":1760024940000,"o":120978,"h":121088,"l":120976.1,"c":121050,"v":172700,"usd":1.42662259}
{"ts":1760025000000,"o":121050,"h":121124.5,"l":121032.1,"c":121124.4,"v":293800,"usd":2.42658122}
{"ts":1760025060000,"o":121124.4,"h":121148,"l":121094.3,"c":121145,"v":270800,"usd":2.2356342}
{"ts":1760025120000,"o":121145,"h":121144.9,"l":121035,"c":121102,"v":474400,"usd":3.91795284}
{"ts":1760025180000,"o":121102,"h":121138.8,"l":121075,"c":121075,"v":158200,"usd":1.30614671}
{"ts":1760025240000,"o":121075,"h":121166,"l":121063.1,"c":121165.9,"v":269600,"usd":2.2258564}
{"ts":1760025300000,"o":121165.9,"h":121256,"l":121134,"c":121256,"v":326200,"usd":2.6922369}
{"ts":1760025360000,"o":121256,"h":121330,"l":121255,"c":121255,"v":91600,"usd":0.7551885}
{"ts":1760025420000,"o":121255,"h":121255,"l":121167.1,"c":121192.1,"v":1153900,"usd":9.52019184}
{"ts":1760025480000,"o":121192.1,"h":121192,"l":121075.1,"c":121163.9,"v":461900,"usd":3.81378494}
{"ts":1760025540000,"o":121163.9,"h":121246,"l":121164,"c":121217,"v":117400,"usd":0.96853725}
{"ts":1760025600000,"o":121217,"h":121223,"l":121190.8,"c":121203,"v":177100,"usd":1.46112078}
{"ts":1760025660000,"o":121203,"h":121276,"l":121190.1,"c":121276,"v":406100,"usd":3.35008632}
{"ts":1760025720000,"o":121276,"h":121380,"l":121266.1,"c":121372,"v":350300,"usd":2.88732497}
{"ts":1760025780000,"o":121372,"h":121372,"l":121265.1,"c":121342,"v":534900,"usd":4.40958527}
{"ts":1760025840000,"o":121342,"h":121387.2,"l":121344,"c":121367,"v":757500,"usd":6.2412264}
{"ts":1760025900000,"o":121367,"h":121427.5,"l":121367.1,"c":121426,"v":521600,"usd":4.29661397}
{"ts":1760025960000,"o":121426,"h":121440,"l":121361,"c":121361,"v":178700,"usd":1.4718692}
{"ts":1760026020000,"o":121361,"h":121361,"l":121308.1,"c":121338.1,"v":601800,"usd":4.95988951}
{"ts":1760026080000,"o":121338.1,"h":121334,"l":121215.2,"c":121230.9,"v":343900,"usd":2.83666706}
{"ts":1760026140000,"o":121230.9,"h":121290.1,"l":121231,"c":121272.1,"v":930600,"usd":7.67465557}
{"ts":1760026200000,"o":121272.1,"h":121285.6,"l":121248,"c":121268.1,"v":368700,"usd":3.04032919}
{"ts":1760026260000,"o":121268.1,"h":121380,"l":121268.1,"c":121341.7,"v":702800,"usd":5.7928189}
{"ts":1760026320000,"o":121341.7,"h":121380.6,"l":121330,"c":121347.4,"v":435000,"usd":3.58437545}
{"ts":1760026380000,"o":121347.4,"h":121376.1,"l":121313,"c":121342,"v":215800,"usd":1.77843364}
{"ts":1760026440000,"o":121342,"h":121351,"l":121323.1,"c":121339,"v":166000,"usd":1.36806335}
{"ts":1760026500000,"o":121339,"h":121339,"l":121264.2,"c":121280.5,"v":411200,"usd":3.39030536}
{"ts":1760026560000,"o":121280.5,"h":121307.5,"l":121211,"c":121307.5,"v":526800,"usd":4.34401726}
{"ts":1760026620000,"o":121307.5,"h":121359.9,"l":121283.1,"c":121359.8,"v":517900,"usd":4.26869675}
{"ts":1760026680000,"o":121359.8,"h":121461,"l":121359.8,"c":121417.9,"v":1017000,"usd":8.37565971}
{"ts":1760026740000,"o":121417.9,"h":121526.8,"l":121417,"c":121461,"v":1111200,"usd":9.14779962}
{"ts":1760026800000,"o":121461,"h":121494.7,"l":121379,"c":121379,"v":508700,"usd":4.1882467}
{"ts":1760026860000,"o":121379,"h":121379,"l":121217,"c":121263.2,"v":411000,"usd":3.38900988}
{"ts":1760026920000,"o":121263.2,"h":121263.2,"l":121165.8,"c":121240.9,"v":749800,"usd":6.18645372}
{"ts":1760026980000,"o":121240.9,"h":121241,"l":121136.1,"c":121156.7,"v":218300,"usd":1.80115944}
{"ts":1760027040000,"o":121156.7,"h":121220.9,"l":121087.1,"c":121128,"v":3350600,"usd":27.65665073}
{"ts":1760027100000,"o":121128,"h":121146.9,"l":121104.8,"c":121115.9,"v":277800,"usd":2.29338028}
{"ts":1760027160000,"o":121115.9,"h":121218,"l":121073.2,"c":121123.2,"v":1047900,"usd":8.64911979}
{"ts":1760027220000,"o":121123.2,"h":121252.5,"l":121126,"c":121215,"v":510000,"usd":4.20828674}
{"ts":1760027280000,"o":121215,"h":121354.1,"l":121215,"c":121350,"v":528000,"usd":4.3532952}
{"ts":1760027340000,"o":121350,"h":121404.7,"l":121206,"c":121223,"v":712400,"usd":5.87204822}
{"ts":1760027400000,"o":121223,"h":121280,"l":121236.4,"c":121279.9,"v":394700,"usd":3.2551254}
{"ts":1760027460000,"o":121279.9,"h":121286,"l":121236,"c":121236,"v":244100,"usd":2.01309159}
{"ts":1760027520000,"o":121236,"h":121258.9,"l":121205.4,"c":121232,"v":260000,"usd":2.14462222}
{"ts":1760027580000,"o":121232,"h":121228,"l":121155.1,"c":121226.6,"v":300900,"usd":2.48294487}
{"ts":1760027640000,"o":121226.6,"h":121249.9,"l":121199.1,"c":121227,"v":106400,"usd":0.8777402}
{"ts":1760027700000,"o":121227,"h":121254,"l":121164.9,"c":121206.4,"v":639300,"usd":5.27391331}
{"ts":1760027760000,"o":121206.4,"h":121272.3,"l":121206.3,"c":121219.1,"v":366800,"usd":3.02555186}
{"ts":1760027820000,"o":121219.1,"h":121283.9,"l":121212,"c":121283.9,"v":387300,"usd":3.19422401}
{"ts":1760027880000,"o":121283.9,"h":121326.8,"l":121272.1,"c":121272.1,"v":460600,"usd":3.7968955}
{"ts":1760027940000,"o":121272.1,"h":121281,"l":121242,"c":121253,"v":60600,"usd":0.49974167}
{"ts":1760028000000,"o":121253,"h":121270,"l":121230.1,"c":121231.9,"v":306000,"usd":2.52378001}
{"ts":1760028060000,"o":121231.9,"h":121243,"l":121123,"c":121123,"v":299600,"usd":2.47203535}
{"ts":1760028120000,"o":121123,"h":121120,"l":120764.6,"c":120764.6,"v":1643500,"usd":13.59379094}
{"ts":1760028180000,"o":120764.6,"h":120780,"l":120520.1,"c":120714.1,"v":5069300,"usd":42.01208667}
{"ts":1760028240000,"o":120714.1,"h":120886.7,"l":120645,"c":120852,"v":885500,"usd":7.33278486}
{"ts":1760028300000,"o":120852,"h":120899.9,"l":120777.1,"c":120830.1,"v":320800,"usd":2.65447215}
{"ts":1760028360000,"o":120830.1,"h":120884.8,"l":120765,"c":120765.1,"v":704100,"usd":5.82663277}
{"ts":1760028420000,"o":120765.1,"h":120765,"l":120637.1,"c":120730.9,"v":1726200,"usd":14.30204239}
{"ts":1760028480000,"o":120730.9,"h":120784.2,"l":120700,"c":120751.2,"v":548800,"usd":4.54531606}
{"ts":1760028540000,"o":120751.2,"h":120767,"l":120704.5,"c":120766.9,"v":773600,"usd":6.40771494}
{"ts":1760028600000,"o":120766.9,"h":120769,"l":120711.1,"c":120723,"v":261200,"usd":2.16310247}
{"ts":1760028660000,"o":120723,"h":120740,"l":120630.6,"c":120666.7,"v":1446700,"usd":11.98681042}
{"ts":1760028720000,"o":120666.7,"h":120711.6,"l":120600,"c":120711.6,"v":335100,"usd":2.777472}
{"ts":1760028780000,"o":120711.6,"h":120711.6,"l":120615.1,"c":120640.4,"v":274500,"usd":2.27530935}
{"ts":1760028840000,"o":120640.4,"h":120640,"l":120351.4,"c":120493,"v":7731300,"usd":64.18713156}
{"ts":1760028900000,"o":120493,"h":120550,"l":120332.8,"c":120351,"v":2148200,"usd":17.83795079}
{"ts":1760028960000,"o":120351,"h":120351,"l":120130.6,"c":120310,"v":7866000,"usd":65.43246828}
{"ts":1760029020000,"o":120310,"h":120349,"l":120263,"c":120285.2,"v":333900,"usd":2.77548228}
{"ts":1760029080000,"o":120285.2,"h":120367.3,"l":120231.1,"c":120234,"v":1172000,"usd":9.7410335}
{"ts":1760029140000,"o":120234,"h":120235,"l":119790.9,"c":119930,"v":11609400,"usd":96.78084492}
{"ts":1760029200000,"o":119930,"h":119926.5,"l":119713,"c":119835.6,"v":6243200,"usd":52.12174138}
{"ts":1760029260000,"o":119835.6,"h":120100,"l":119659.9,"c":120100,"v":4596300,"usd":38.33598428}
{"ts":1760029320000,"o":120100,"h":120204.9,"l":119901.4,"c":119993,"v":2297200,"usd":19.13505967}
{"ts":1760029380000,"o":119993,"h":120053,"l":119881.9,"c":119933.8,"v":682400,"usd":5.689002}
{"ts":1760029440000,"o":119933.8,"h":119993,"l":119820.1,"c":119887.6,"v":842300,"usd":7.02651481}
{"ts":1760029500000,"o":119887.6,"h":119984.2,"l":119883.1,"c":119949,"v":663800,"usd":5.53505057}
{"ts":1760029560000,"o":119949,"h":120033.3,"l":119824,"c":119921.9,"v":1155000,"usd":9.63365896}
{"ts":1760029620000,"o":119921.9,"h":120014.9,"l":119918,"c":119971.9,"v":447000,"usd":3.72547117}
{"ts":1760029680000,"o":119971.9,"h":120069.3,"l":119923,"c":120047,"v":568900,"usd":4.74024913}
{"ts":1760029740000,"o":120047,"h":120137.2,"l":120023,"c":120117,"v":782700,"usd":6.51855702}
{"ts":1760029800000,"o":120117,"h":120300,"l":120116.9,"c":120190,"v":1991600,"usd":16.56165609}
{"ts":1760029860000,"o":120190,"h":120235,"l":120173,"c":120220.9,"v":386200,"usd":3.21307161}
{"ts":1760029920000,"o":120220.9,"h":120295.3,"l":120171.6,"c":120295.3,"v":485000,"usd":4.03421767}
{"ts":1760029980000,"o":120295.3,"h":120362,"l":120229,"c":120349,"v":638400,"usd":5.3063295}
{"ts":1760030040000,"o":120349,"h":120391.1,"l":120289,"c":120302,"v":891400,"usd":7.40669796}
{"ts":1760030100000,"o":120302,"h":120347.1,"l":120184.2,"c":120283.9,"v":959700,"usd":7.98208073}
{"ts":1760030160000,"o":120283.9,"h":120320,"l":120211,"c":120285.9,"v":109100,"usd":0.9070682}
{"ts":1760030220000,"o":120285.9,"h":120344.9,"l":120200,"c":120200,"v":419200,"usd":3.48586172}
{"ts":1760030280000,"o":120200,"h":120299,"l":120203.1,"c":120203.1,"v":329500,"usd":2.74029475}
{"ts":1760030340000,"o":120203.1,"h":120364.4,"l":120144.6,"c":120360,"v":332700,"usd":2.76692463}
{"ts":1760030400000,"o":120360,"h":120387,"l":120303.9,"c":120304.1,"v":141300,"usd":1.17435208}
{"ts":1760030460000,"o":120304.1,"h":120540.9,"l":120285.3,"c":120451,"v":3582900,"usd":29.73722175}
{"ts":1760030520000,"o":120451,"h":120499.4,"l":120350,"c":120378,"v":278300,"usd":2.31091629}
{"ts":1760030580000,"o":120378,"h":120461,"l":120365.7,"c":120455,"v":251400,"usd":2.08754761}
{"ts":1760030640000,"o":120455,"h":120500,"l":120425,"c":120425,"v":597300,"usd":4.95867273}
{"ts":1760030700000,"o":120425,"h":120425,"l":120342,"c":120360,"v":481800,"usd":4.00219548}
{"ts":1760030760000,"o":120360,"h":120384,"l":120316.7,"c":120356,"v":336400,"usd":2.79549565}
{"ts":1760030820000,"o":120356,"h":120367,"l":120202.2,"c":120274.9,"v":572300,"usd":4.75946047}
{"ts":1760030880000,"o":120274.9,"h":120308.3,"l":120231.1,"c":120262.9,"v":246500,"usd":2.04969289}
{"ts":1760030940000,"o":120262.9,"h":120297.3,"l":120233.2,"c":120244,"v":242600,"usd":2.01743404}
{"ts":1760031000000,"o":120244,"h":120287,"l":120206,"c":120270,"v":361900,"usd":3.00957212}
{"ts":1760031060000,"o":120270,"h":120363,"l":120261.1,"c":120348,"v":219700,"usd":1.82619503}
{"ts":1760031120000,"o":120348,"h":120440.1,"l":120339,"c":120394,"v":633100,"usd":5.25954348}
{"ts":1760031180000,"o":120394,"h":120395,"l":120311.8,"c":120340,"v":96400,"usd":0.80098721}
{"ts":1760031240000,"o":120340,"h":120363.9,"l":120322,"c":120336,"v":64200,"usd":0.53352742}
{"ts":1760031300000,"o":120336,"h":120458.2,"l":120340,"c":120434.3,"v":138200,"usd":1.14778143}
{"ts":1760031360000,"o":120434.3,"h":120423.6,"l":120345,"c":120360,"v":26600,"usd":0.22095903}
{"ts":1760031420000,"o":120360,"h":120485,"l":120361,"c":120485,"v":246100,"usd":2.04351903}
{"ts":1760031480000,"o":120485,"h":120600,"l":120451,"c":120536,"v":2500000,"usd":20.74532541}
{"ts":1760031540000,"o":120536,"h":120591.4,"l":120515,"c":120528.1,"v":208800,"usd":1.73213661}
{"ts":1760031600000,"o":120528.1,"h":120563,"l":120514,"c":120529,"v":88200,"usd":0.73167625}
{"ts":1760031660000,"o":120529,"h":120586.7,"l":120518,"c":120567.2,"v":240700,"usd":1.99652724}
{"ts":1760031720000,"o":120567.2,"h":120621,"l":120559.1,"c":120585.9,"v":177600,"usd":1.47275909}
{"ts":1760031780000,"o":120585.9,"h":120600,"l":120514.1,"c":120567,"v":1016200,"usd":8.42714863}
{"ts":1760031840000,"o":120567,"h":120593,"l":120525.2,"c":120531.1,"v":99700,"usd":0.82696326}
{"ts":1760031900000,"o":120531.1,"h":120556.9,"l":120461.7,"c":120480,"v":594200,"usd":4.93017035}
{"ts":1760031960000,"o":120480,"h":120523,"l":120432.1,"c":120469,"v":282000,"usd":2.3405996}
{"ts":1760032020000,"o":120469,"h":120575.3,"l":120470,"c":120532,"v":82100,"usd":0.68122559}
{"ts":1760032080000,"o":120532,"h":120559,"l":120497.8,"c":120539,"v":144400,"usd":1.19813366}
{"ts":1760032140000,"o":120539,"h":120611.5,"l":120546.9,"c":120607.9,"v":159200,"usd":1.32018558}
{"ts":1760032200000,"o":120607.9,"h":120655,"l":120607.9,"c":120637.4,"v":85200,"usd":0.70629054}
{"ts":1760032260000,"o":120637.4,"h":120792.9,"l":120637.4,"c":120751.3,"v":2005500,"usd":16.61291062}
{"ts":1760032320000,"o":120751.3,"h":120792.9,"l":120710.3,"c":120761.7,"v":2047400,"usd":16.95577106}
{"ts":1760032380000,"o":120761.7,"h":120751.9,"l":120636.3,"c":120673,"v":172500,"usd":1.42921856}
{"ts":1760032440000,"o":120673,"h":120716,"l":120606.1,"c":120677.8,"v":643700,"usd":5.33565205}
{"ts":1760032500000,"o":120677.8,"h":120713.9,"l":120650.1,"c":120695.6,"v":643700,"usd":5.3331402}
{"ts":1760032560000,"o":120695.6,"h":120783.5,"l":120686.5,"c":120735.1,"v":149500,"usd":1.23812132}
{"ts":1760032620000,"o":120735.1,"h":120800,"l":120704.1,"c":120794.8,"v":987900,"usd":8.18194603}
{"ts":1760032680000,"o":120794.8,"h":120800,"l":120772.5,"c":120780,"v":1628300,"usd":13.47937965}
{"ts":1760032740000,"o":120780,"h":120844.2,"l":120762.2,"c":120815,"v":1122200,"usd":9.28954145}
{"ts":1760032800000,"o":120815,"h":121100,"l":120823,"c":120980.7,"v":4549600,"usd":37.59849461}
{"ts":1760032860000,"o":120980.7,"h":121056.4,"l":120897.7,"c":121007.1,"v":2582400,"usd":21.34723853}
{"ts":1760032920000,"o":121007.1,"h":121100,"l":120802.7,"c":120809,"v":1157600,"usd":9.57062966}
{"ts":1760032980000,"o":120809,"h":120853,"l":120713.8,"c":120822,"v":1486700,"usd":12.30736933}
{"ts":1760033040000,"o":120822,"h":120845.5,"l":120758.6,"c":120832.6,"v":725800,"usd":6.00840754}
{"ts":1760033100000,"o":120832.6,"h":120837.9,"l":120785,"c":120836,"v":227700,"usd":1.88466793}
{"ts":1760033160000,"o":120836,"h":120885.1,"l":120820.1,"c":120849.1,"v":874900,"usd":7.24015635}
{"ts":1760033220000,"o":120849.1,"h":120849,"l":120751.5,"c":120751.5,"v":5830800,"usd":48.28692671}
{"ts":1760033280000,"o":120751.5,"h":120822,"l":120700.1,"c":120746,"v":3122500,"usd":25.85965734}
{"ts":1760033340000,"o":120746,"h":120836.8,"l":120746.1,"c":120787.1,"v":1702100,"usd":14.09023658}
{"ts":1760033400000,"o":120787.1,"h":120809,"l":120767.9,"c":120809,"v":31300,"usd":0.25913537}
{"ts":1760033460000,"o":120809,"h":120840.1,"l":120809,"c":120825.6,"v":124200,"usd":1.02784567}
{"ts":1760033520000,"o":120825.6,"h":120861.6,"l":120816.2,"c":120861.6,"v":82500,"usd":0.68266948}
{"ts":1760033580000,"o":120861.6,"h":120879,"l":120828,"c":120850,"v":51100,"usd":0.42281881}
{"ts":1760033640000,"o":120850,"h":120877.9,"l":120828.8,"c":120836,"v":70200,"usd":0.58086989}
{"ts":1760033700000,"o":120836,"h":120828,"l":120787,"c":120787,"v":81500,"usd":0.67460222}
{"ts":1760033760000,"o":120787,"h":120864.4,"l":120782.8,"c":120864,"v":633900,"usd":5.24738295}
{"ts":1760033820000,"o":120864,"h":120953.4,"l":120817,"c":120934.6,"v":511600,"usd":4.23242613}
{"ts":1760033880000,"o":120934.6,"h":120921,"l":120841.6,"c":120899.9,"v":120000,"usd":0.99259096}
{"ts":1760033940000,"o":120899.9,"h":120906,"l":120866,"c":120866,"v":68600,"usd":0.56748543}
{"ts":1760034000000,"o":120866,"h":120864,"l":120830,"c":120830.1,"v":146600,"usd":1.21317784}
{"ts":1760034060000,"o":120830.1,"h":120834.2,"l":120766,"c":120787,"v":389100,"usd":3.22137812}
{"ts":1760034120000,"o":120787,"h":120770,"l":120681.3,"c":120716.1,"v":604000,"usd":5.00386882}
{"ts":1760034180000,"o":120716.1,"h":120727.6,"l":120630.6,"c":120649.1,"v":6025300,"usd":49.9291162}
{"ts":1760034240000,"o":120649.1,"h":120680,"l":120583.5,"c":120680,"v":700300,"usd":5.80640358}
{"ts":1760034300000,"o":120680,"h":120719.9,"l":120610,"c":120688.1,"v":778400,"usd":6.45052782}
{"ts":1760034360000,"o":120688.1,"h":120740,"l":120688.2,"c":120740,"v":206800,"usd":1.71307515}
{"ts":1760034420000,"o":120740,"h":120823,"l":120739.1,"c":120790,"v":314800,"usd":2.60616199}
{"ts":1760034480000,"o":120790,"h":120803.8,"l":120703,"c":120703,"v":82100,"usd":0.67987721}
{"ts":1760034540000,"o":120703,"h":120714.1,"l":120680,"c":120680,"v":216200,"usd":1.79128391}
{"ts":1760034600000,"o":120680,"h":120715,"l":120667,"c":120707.1,"v":133600,"usd":1.10686671}
{"ts":1760034660000,"o":120707.1,"h":120731.3,"l":120700.1,"c":120700.1,"v":31900,"usd":0.26424706}
{"ts":1760034720000,"o":120700.1,"h":120719.9,"l":120534.9,"c":120534.9,"v":613000,"usd":5.08155439}
{"ts":1760034780000,"o":120534.9,"h":120552.6,"l":120501.8,"c":120543,"v":230300,"usd":1.91081112}
{"ts":1760034840000,"o":120543,"h":120603,"l":120526,"c":120526,"v":147000,"usd":1.21917978}
{"ts":1760034900000,"o":120526,"h":120544.7,"l":120460.7,"c":120460.7,"v":363100,"usd":3.01299365}
{"ts":1760034960000,"o":120460.7,"h":120519,"l":120400.5,"c":120519,"v":819600,"usd":6.80451657}
{"ts":1760035020000,"o":120519,"h":120531,"l":120480.1,"c":120489,"v":439600,"usd":3.64822795}
{"ts":1760035080000,"o":120489,"h":120602,"l":120499,"c":120601,"v":192800,"usd":1.59920508}
{"ts":1760035140000,"o":120601,"h":120602,"l":120544.1,"c":120553,"v":145800,"usd":1.20923509}
{"ts":1760035200000,"o":120553,"h":120573.9,"l":120530.1,"c":120530.1,"v":26200,"usd":0.217337}
{"ts":1760035260000,"o":120530.1,"h":120573,"l":120530.1,"c":120530.1,"v":648800,"usd":5.38188057}
{"ts":1760035320000,"o":120530.1,"h":120580,"l":120500,"c":120500.1,"v":240300,"usd":1.99340088}
{"ts":1760035380000,"o":120500.1,"h":120510.2,"l":120480,"c":120510.2,"v":327300,"usd":2.71644313}
{"ts":1760035440000,"o":120510.2,"h":120546.7,"l":120510.2,"c":120527,"v":53300,"usd":0.44223125}
{"ts":1760035500000,"o":120527,"h":120621.2,"l":120541,"c":120619,"v":133200,"usd":1.10448791}
{"ts":1760035560000,"o":120619,"h":120618.9,"l":120554.2,"c":120554.2,"v":61200,"usd":0.50752309}
{"ts":1760035620000,"o":120554.2,"h":120598.1,"l":120538.8,"c":120571.9,"v":196000,"usd":1.62562115}
{"ts":1760035680000,"o":120571.9,"h":120620.5,"l":120552.6,"c":120617,"v":153700,"usd":1.27463912}
{"ts":1760035740000,"o":120617,"h":120694.6,"l":120599.7,"c":120694.6,"v":376500,"usd":3.12075873}
{"ts":1760035800000,"o":120694.6,"h":120696,"l":120655,"c":120655,"v":69600,"usd":0.57671862}
{"ts":1760035860000,"o":120655,"h":120659.1,"l":120604.2,"c":120626.2,"v":213200,"usd":1.76734052}
{"ts":1760035920000,"o":120626.2,"h":120626,"l":120550,"c":120572.8,"v":252400,"usd":2.09346805}
{"ts":1760035980000,"o":120572.8,"h":120585.7,"l":120552,"c":120552,"v":130300,"usd":1.08078997}
{"ts":1760036040000,"o":120552,"h":120562.3,"l":120540,"c":120540,"v":44500,"usd":0.36914217}
{"ts":1760036100000,"o":120540,"h":120564.2,"l":120530,"c":120564.2,"v":102800,"usd":0.85285645}
{"ts":1760036160000,"o":120564.2,"h":120575.9,"l":120536,"c":120575.9,"v":170500,"usd":1.41440878}
{"ts":1760036220000,"o":120575.9,"h":120731.1,"l":120576,"c":120709.9,"v":325000,"usd":2.69287029}
{"ts":1760036280000,"o":120709.9,"h":120746,"l":120702,"c":120702,"v":176700,"usd":1.46359507}
{"ts":1760036340000,"o":120702,"h":120743,"l":120691.2,"c":120737.9,"v":75100,"usd":0.62210933}
{"ts":1760036400000,"o":120737.9,"h":120738,"l":120690,"c":120690,"v":27200,"usd":0.22532028}
{"ts":1760036460000,"o":120690,"h":120782.4,"l":120687.4,"c":120782.4,"v":247600,"usd":2.05070788}
{"ts":1760036520000,"o":120782.4,"h":120833.5,"l":120782.9,"c":120805.8,"v":148300,"usd":1.22761985}
{"ts":1760036580000,"o":120805.8,"h":120864.4,"l":120807.9,"c":120828,"v":86000,"usd":0.71173528}
{"ts":1760036640000,"o":120828,"h":120888.1,"l":120812,"c":120886.2,"v":99200,"usd":0.82071168}
{"ts":1760036700000,"o":120886.2,"h":120893.9,"l":120860.3,"c":120871,"v":102000,"usd":0.84376937}
{"ts":1760036760000,"o":120871,"h":120916.1,"l":120883,"c":120906,"v":89000,"usd":0.73610798}
{"ts":1760036820000,"o":120906,"h":120929.2,"l":120817,"c":120817,"v":126800,"usd":1.04897469}
{"ts":1760036880000,"o":120817,"h":120884.5,"l":120800,"c":120857,"v":220200,"usd":1.82197683}
{"ts":1760036940000,"o":120857,"h":120884.3,"l":120856,"c":120856,"v":119200,"usd":0.98615346}
{"ts":1760037000000,"o":120856,"h":120905.8,"l":120856.1,"c":120864.7,"v":102500,"usd":0.8479947}
{"ts":1760037060000,"o":120864.7,"h":120891,"l":120851,"c":120851,"v":79700,"usd":0.65939284}
{"ts":1760037120000,"o":120851,"h":120854,"l":120830.1,"c":120848.4,"v":769500,"usd":6.36822769}
{"ts":1760037180000,"o":120848.4,"h":120912.4,"l":120848.6,"c":120895.9,"v":63400,"usd":0.52445521}
{"ts":1760037240000,"o":120895.9,"h":120908.6,"l":120860.4,"c":120908.6,"v":84900,"usd":0.7023319}
{"ts":1760037300000,"o":120908.6,"h":120997.2,"l":120896.2,"c":120991.9,"v":786500,"usd":6.50314312}
{"ts":1760037360000,"o":120991.9,"h":121000,"l":120895.1,"c":120940.4,"v":193800,"usd":1.60244394}
{"ts":1760037420000,"o":120940.4,"h":120955.4,"l":120870,"c":120876,"v":88200,"usd":0.7294095}
{"ts":1760037480000,"o":120876,"h":120928,"l":120865.8,"c":120928,"v":71700,"usd":0.5930699}
{"ts":1760037540000,"o":120928,"h":120988.7,"l":120928,"c":120988.7,"v":56000,"usd":0.46294347}
{"ts":1760037600000,"o":120988.7,"h":120992,"l":120955.1,"c":120962.8,"v":48100,"usd":0.39758938}
{"ts":1760037660000,"o":120962.8,"h":121038.1,"l":120962.8,"c":121008.1,"v":97100,"usd":0.8023355}
{"ts":1760037720000,"o":121008.1,"h":121026,"l":120996.2,"c":120996.2,"v":31600,"usd":0.26113622}
{"ts":1760037780000,"o":120996.2,"h":121009.9,"l":120956,"c":121009.9,"v":71700,"usd":0.59267541}
{"ts":1760037840000,"o":121009.9,"h":121046.4,"l":120991.5,"c":121034.6,"v":71800,"usd":0.59330479}
{"ts":1760037900000,"o":121034.6,"h":121056.4,"l":121035,"c":121040,"v":26200,"usd":0.2164347}
{"ts":1760037960000,"o":121040,"h":121094.8,"l":121039,"c":121093.3,"v":122600,"usd":1.01254371}
{"ts":1760038020000,"o":121093.3,"h":121100,"l":121073,"c":121073,"v":223000,"usd":1.84147697}
{"ts":1760038080000,"o":121073,"h":121131.8,"l":121048.8,"c":121131.7,"v":846900,"usd":6.99349201}
{"ts":1760038140000,"o":121131.7,"h":121136.9,"l":121100,"c":121115.1,"v":1133200,"usd":9.35702762}
{"ts":1760038200000,"o":121115.1,"h":121135,"l":121115.9,"c":121128,"v":59500,"usd":0.49123548}
{"ts":1760038260000,"o":121128,"h":121129,"l":121069.6,"c":121086.8,"v":212800,"usd":1.7569867}
{"ts":1760038320000,"o":121086.8,"h":121129,"l":121086.9,"c":121123.6,"v":173900,"usd":1.43582528}
{"ts":1760038380000,"o":121123.6,"h":121122,"l":121086,"c":121086.1,"v":66400,"usd":0.54824536}
{"ts":1760038440000,"o":121086.1,"h":121086.1,"l":121036.7,"c":121036.7,"v":93000,"usd":0.7681514}
{"ts":1760038500000,"o":121036.7,"h":121036,"l":120950,"c":120950,"v":127800,"usd":1.05633644}
{"ts":1760038560000,"o":120950,"h":120957.3,"l":120901,"c":120908.9,"v":105500,"usd":0.87233719}
{"ts":1760038620000,"o":120908.9,"h":120909,"l":120867.1,"c":120867.1,"v":158900,"usd":1.31429161}
{"ts":1760038680000,"o":120867.1,"h":120867.2,"l":120850.1,"c":120854,"v":323700,"usd":2.67821454}
{"ts":1760038740000,"o":120854,"h":120968,"l":120861.9,"c":120940,"v":105300,"usd":0.87065517}
{"ts":1760038800000,"o":120940,"h":120940.9,"l":120930.1,"c":120936,"v":85900,"usd":0.71028774}
{"ts":1760038860000,"o":120936,"h":120935,"l":120836.2,"c":120855.9,"v":186300,"usd":1.54105934}
{"ts":1760038920000,"o":120855.9,"h":120888.9,"l":120856,"c":120888.8,"v":104400,"usd":0.86373426}
{"ts":1760038980000,"o":120888.8,"h":120889,"l":120837.9,"c":120862.9,"v":89800,"usd":0.74288968}
{"ts":1760039040000,"o":120862.9,"h":120866,"l":120852,"c":120852.1,"v":118300,"usd":0.97877696}
{"ts":1760039100000,"o":120852.1,"h":120865,"l":120844.6,"c":120863,"v":67100,"usd":0.55522456}
{"ts":1760039160000,"o":120863,"h":120914.9,"l":120862.1,"c":120914.9,"v":257800,"usd":2.13259348}
{"ts":1760039220000,"o":120914.9,"h":120904,"l":120888,"c":120900,"v":12500,"usd":0.10339306}
{"ts":1760039280000,"o":120900,"h":120892,"l":120883.6,"c":120883.7,"v":30000,"usd":0.24815851}
{"ts":1760039340000,"o":120883.7,"h":120939.9,"l":120883.6,"c":120922.4,"v":108000,"usd":0.89326833}
{"ts":1760039400000,"o":120922.4,"h":120954.5,"l":120927,"c":120939.9,"v":49500,"usd":0.40929413}
{"ts":1760039460000,"o":120939.9,"h":120987.6,"l":120913.4,"c":120913.4,"v":181400,"usd":1.49961889}
{"ts":1760039520000,"o":120913.4,"h":120947.2,"l":120881.9,"c":120938,"v":108700,"usd":0.89905625}
{"ts":1760039580000,"o":120938,"h":121019.9,"l":120923,"c":120967.1,"v":151200,"usd":1.2496659}
{"ts":1760039640000,"o":120967.1,"h":121018,"l":120964.7,"c":120982,"v":211100,"usd":1.74487254}
{"ts":1760039700000,"o":120982,"h":121069.5,"l":120971,"c":121060,"v":135100,"usd":1.11630018}
{"ts":1760039760000,"o":121060,"h":121080,"l":121059.9,"c":121078,"v":45900,"usd":0.37909165}
{"ts":1760039820000,"o":121078,"h":121062.5,"l":121032.8,"c":121032.8,"v":97200,"usd":0.80299982}
{"ts":1760039880000,"o":121032.8,"h":121038.8,"l":120926.1,"c":120926.1,"v":248400,"usd":2.05326864}
{"ts":1760039940000,"o":120926.1,"h":120948.5,"l":120900.2,"c":120948.5,"v":92800,"usd":0.76739551}
{"ts":1760040000000,"o":120948.5,"h":121021.8,"l":120890.1,"c":120967.2,"v":587700,"usd":4.85849126}
{"ts":1760040060000,"o":120967.2,"h":121039.9,"l":120988.3,"c":121039.9,"v":128000,"usd":1.05771696}
{"ts":1760040120000,"o":121039.9,"h":121066.7,"l":121000,"c":121066.7,"v":1219900,"usd":10.08128011}
{"ts":1760040180000,"o":121066.7,"h":121132.5,"l":121079,"c":121122.9,"v":331000,"usd":2.73358669}
{"ts":1760040240000,"o":121122.9,"h":121177.6,"l":121100,"c":121144.2,"v":291100,"usd":2.40313119}
{"ts":1760040300000,"o":121144.2,"h":121153.4,"l":121003.4,"c":121042,"v":462000,"usd":3.81559264}
{"ts":1760040360000,"o":121042,"h":121055.1,"l":120963.7,"c":120963.7,"v":578500,"usd":4.78087913}
{"ts":1760040420000,"o":120963.7,"h":121047,"l":120974.8,"c":121043,"v":907000,"usd":7.49598398}
{"ts":1760040480000,"o":121043,"h":121042.9,"l":120980.5,"c":121039.9,"v":1085900,"usd":8.97401822}
{"ts":1760040540000,"o":121039.9,"h":121060,"l":120998,"c":121060,"v":122500,"usd":1.01226029}
{"ts":1760040600000,"o":121060,"h":121074,"l":121050,"c":121050.1,"v":48400,"usd":0.39978613}
{"ts":1760040660000,"o":121050.1,"h":121050,"l":121019.6,"c":121038.3,"v":185500,"usd":1.53269552}
{"ts":1760040720000,"o":121038.3,"h":121038.4,"l":120980,"c":120980,"v":190600,"usd":1.57517729}
{"ts":1760040780000,"o":120980,"h":120976,"l":120920,"c":120931.6,"v":722700,"usd":5.97512077}
{"ts":1760040840000,"o":120931.6,"h":120946.9,"l":120918,"c":120918,"v":100000,"usd":0.82694279}
{"ts":1760040900000,"o":120918,"h":120910.2,"l":120880,"c":120880,"v":167000,"usd":1.38132075}
{"ts":1760040960000,"o":120880,"h":120924.8,"l":120880.1,"c":120891.2,"v":70400,"usd":0.58229994}
{"ts":1760041020000,"o":120891.2,"h":120944.5,"l":120880.1,"c":120941.2,"v":244100,"usd":2.01905789}
{"ts":1760041080000,"o":120941.2,"h":120930,"l":120876.1,"c":120876.1,"v":92200,"usd":0.76269833}
{"ts":1760041140000,"o":120876.1,"h":120939.5,"l":120876,"c":120939.5,"v":125500,"usd":1.03809605}
{"ts":1760041200000,"o":120939.5,"h":120958,"l":120935,"c":120936.1,"v":39300,"usd":0.32495418}
{"ts":1760041260000,"o":120936.1,"h":120948.2,"l":120926,"c":120932,"v":4600,"usd":0.03803793}
{"ts":1760041320000,"o":120932,"h":120943.1,"l":120929.7,"c":120943,"v":9400,"usd":0.07772806}
{"ts":1760041380000,"o":120943,"h":120947.8,"l":120947.5,"c":120947.8,"v":1200,"usd":0.00992165}
{"ts":1760041440000,"o":120947.8,"h":120947.8,"l":120947.7,"c":120947.8,"v":9700,"usd":0.0801996}
{"ts":1760041500000,"o":120947.8,"h":120998.9,"l":120947.8,"c":120989.9,"v":193000,"usd":1.595287}
{"ts":1760041560000,"o":120989.9,"h":121000,"l":120989.9,"c":120999.9,"v":157900,"usd":1.30501391}
{"ts":1760041620000,"o":120999.9,"h":120989.1,"l":120965.8,"c":120965.8,"v":45000,"usd":0.37196885}
{"ts":1760041680000,"o":120965.8,"h":120971.9,"l":120950.1,"c":120971.9,"v":57700,"usd":0.47701987}
{"ts":1760041740000,"o":120971.9,"h":120971.9,"l":120909.4,"c":120909.4,"v":66400,"usd":0.5490669}
{"ts":1760041800000,"o":120909.4,"h":120913.2,"l":120907.6,"c":120913,"v":33700,"usd":0.27871992}
{"ts":1760041860000,"o":120913,"h":120947.6,"l":120913,"c":120947.5,"v":23500,"usd":0.19433633}
{"ts":1760041920000,"o":120947.5,"h":120978.8,"l":120927,"c":120978.8,"v":191900,"usd":1.58683883}
{"ts":1760041980000,"o":120978.8,"h":120999.5,"l":120975.7,"c":120978.8,"v":35300,"usd":0.29178154}
{"ts":1760042040000,"o":120978.8,"h":120980.9,"l":120934.1,"c":120949.9,"v":68000,"usd":0.56211883}
{"ts":1760042100000,"o":120949.9,"h":120999.3,"l":120950,"c":120993.3,"v":68300,"usd":0.56454028}
{"ts":1760042160000,"o":120993.3,"h":120995.7,"l":120974,"c":120974,"v":49300,"usd":0.40746403}
{"ts":1760042220000,"o":120974,"h":120966,"l":120949.7,"c":120966,"v":34700,"usd":0.28688142}
{"ts":1760042280000,"o":120966,"h":120974.4,"l":120949.7,"c":120958,"v":47300,"usd":0.39105573}
{"ts":1760042340000,"o":120958,"h":120976.9,"l":120958.5,"c":120976.9,"v":98500,"usd":0.81430983}
{"ts":1760042400000,"o":120976.9,"h":120999.3,"l":120976.9,"c":120989.1,"v":20400,"usd":0.16860168}
{"ts":1760042460000,"o":120989.1,"h":121022.4,"l":120989.1,"c":121005,"v":132800,"usd":1.09746928}
{"ts":1760042520000,"o":121005,"h":121003,"l":121000,"c":121000,"v":800,"usd":0.0066115}
{"ts":1760042580000,"o":121000,"h":120990.8,"l":120959.8,"c":120971,"v":74500,"usd":0.61583828}
{"ts":1760042640000,"o":120971,"h":120994.3,"l":120971,"c":120988,"v":101600,"usd":0.83977281}
{"ts":1760042700000,"o":120988,"h":121037.8,"l":121000,"c":121037.8,"v":37500,"usd":0.30986736}
{"ts":1760042760000,"o":121037.8,"h":121155.7,"l":121011.4,"c":121042.3,"v":5648900,"usd":46.6531895}
{"ts":1760042820000,"o":121042.3,"h":121039.3,"l":120930.2,"c":121000.1,"v":696800,"usd":5.75958969}
{"ts":1760042880000,"o":121000.1,"h":121100,"l":120984.2,"c":121100,"v":229500,"usd":1.89583705}
{"ts":1760042940000,"o":121100,"h":121131.5,"l":121054.1,"c":121062.3,"v":333400,"usd":2.75296791}
{"ts":1760043000000,"o":121062.3,"h":121081.4,"l":121051,"c":121056.9,"v":108900,"usd":0.8994734}
{"ts":1760043060000,"o":121056.9,"h":121126.3,"l":121037.7,"c":121112.9,"v":112600,"usd":0.92981522}
{"ts":1760043120000,"o":121112.9,"h":121112.8,"l":121055,"c":121077.6,"v":179300,"usd":1.4809568}
{"ts":1760043180000,"o":121077.6,"h":121092,"l":121060.8,"c":121079.1,"v":24800,"usd":0.20483791}
{"ts":1760043240000,"o":121079.1,"h":121100,"l":121079.1,"c":121100,"v":74200,"usd":0.61277959}
{"ts":1760043300000,"o":121100,"h":121199.3,"l":121112.8,"c":121168.7,"v":1125100,"usd":9.28516756}
{"ts":1760043360000,"o":121168.7,"h":121217.4,"l":121152.5,"c":121153.8,"v":393000,"usd":3.24256287}
{"ts":1760043420000,"o":121153.8,"h":121153.7,"l":121123.9,"c":121130.5,"v":87800,"usd":0.7248496}
{"ts":1760043480000,"o":121130.5,"h":121144.9,"l":121125.1,"c":121125.1,"v":8000,"usd":0.06604346}
{"ts":1760043540000,"o":121125.1,"h":121125.1,"l":121100,"c":121103.4,"v":197800,"usd":1.63323534}
{"ts":1760043600000,"o":121103.4,"h":121123.9,"l":121103.4,"c":121123.9,"v":86800,"usd":0.71672}
{"ts":1760043660000,"o":121123.9,"h":121123.9,"l":121080.1,"c":121100,"v":116600,"usd":0.96278396}
{"ts":1760043720000,"o":121100,"h":121100.8,"l":121051,"c":121089.8,"v":396400,"usd":3.27429881}
{"ts":1760043780000,"o":121089.8,"h":121104.9,"l":121084.7,"c":121104.9,"v":14900,"usd":0.1230516}
{"ts":1760043840000,"o":121104.9,"h":121120,"l":121105,"c":121119.9,"v":40600,"usd":0.33522553}
{"ts":1760043900000,"o":121119.9,"h":121199.8,"l":121103,"c":121199.8,"v":194300,"usd":1.60385525}
{"ts":1760043960000,"o":121199.8,"h":121199.7,"l":121184.9,"c":121194,"v":55400,"usd":0.45712611}
{"ts":1760044020000,"o":121194,"h":121186.1,"l":121125.7,"c":121125.7,"v":73700,"usd":0.60823098}
{"ts":1760044080000,"o":121125.7,"h":121125.6,"l":121101.1,"c":121101.1,"v":57800,"usd":0.47721619}
{"ts":1760044140000,"o":121101.1,"h":121101.1,"l":121101,"c":121101,"v":2100,"usd":0.01734096}
{"ts":1760044200000,"o":121101,"h":121116.4,"l":121099,"c":121099,"v":326700,"usd":2.69774948}
{"ts":1760044260000,"o":121099,"h":121098.3,"l":121098.2,"c":121098.3,"v":1300,"usd":0.01073514}
{"ts":1760044320000,"o":121098.3,"h":121098.2,"l":121081.4,"c":121098.2,"v":94100,"usd":0.77711265}
{"ts":1760044380000,"o":121098.2,"h":121228.6,"l":121098.3,"c":121228.6,"v":442700,"usd":3.65413585}
{"ts":1760044440000,"o":121228.6,"h":121284,"l":121228.6,"c":121283.9,"v":311600,"usd":2.56970652}
{"ts":1760044500000,"o":121283.9,"h":121420,"l":121284,"c":121401.7,"v":1259700,"usd":10.37895628}
{"ts":1760044560000,"o":121401.7,"h":121410.9,"l":121362,"c":121410,"v":324900,"usd":2.67663253}
{"ts":1760044620000,"o":121410,"h":121402,"l":121368.2,"c":121368.2,"v":50100,"usd":0.41272494}
{"ts":1760044680000,"o":121368.2,"h":121377,"l":121350.5,"c":121376.9,"v":90900,"usd":0.74902877}
{"ts":1760044740000,"o":121376.9,"h":121377,"l":121362.4,"c":121366.9,"v":18600,"usd":0.15325408}
{"ts":1760044800000,"o":121366.9,"h":121377,"l":121356.6,"c":121375,"v":294000,"usd":2.42240575}
{"ts":1760044860000,"o":121375,"h":121430,"l":121377,"c":121395.6,"v":290400,"usd":2.39204595}
{"ts":1760044920000,"o":121395.6,"h":121435,"l":121395.6,"c":121434.9,"v":199900,"usd":1.64658939}
{"ts":1760044980000,"o":121434.9,"h":121465,"l":121434.9,"c":121465,"v":236400,"usd":1.94649159}
{"ts":1760045040000,"o":121465,"h":121496.7,"l":121431.8,"c":121431.8,"v":218100,"usd":1.79533245}
{"ts":1760045100000,"o":121431.8,"h":121431.7,"l":121351.4,"c":121394.2,"v":196000,"usd":1.61477875}
{"ts":1760045160000,"o":121394.2,"h":121394.2,"l":121369.5,"c":121369.5,"v":17100,"usd":0.14086668}
{"ts":1760045220000,"o":121369.5,"h":121369.6,"l":121302.1,"c":121321.6,"v":223300,"usd":1.84042588}
{"ts":1760045280000,"o":121321.6,"h":121356.8,"l":121322,"c":121356.7,"v":45400,"usd":0.37412736}
{"ts":1760045340000,"o":121356.7,"h":121356.8,"l":121315.7,"c":121315.7,"v":185000,"usd":1.52476822}
{"ts":1760045400000,"o":121315.7,"h":121332.6,"l":121332.6,"c":121332.6,"v":15600,"usd":0.12857208}
{"ts":1760045460000,"o":121332.6,"h":121332.5,"l":121310,"c":121310,"v":137400,"usd":1.13251099}
{"ts":1760045520000,"o":121310,"h":121310,"l":121255.5,"c":121255.5,"v":287600,"usd":2.37120334}
{"ts":1760045580000,"o":121255.5,"h":121272.9,"l":121255.6,"c":121265,"v":239000,"usd":1.97098974}
{"ts":1760045640000,"o":121265,"h":121296.8,"l":121265,"c":121284,"v":141200,"usd":1.16437467}
{"ts":1760045700000,"o":121284,"h":121356.9,"l":121290,"c":121356.9,"v":42100,"usd":0.34706426}
{"ts":1760045760000,"o":121356.9,"h":121417.3,"l":121356.9,"c":121416,"v":67100,"usd":0.55271938}
{"ts":1760045820000,"o":121416,"h":121416,"l":121399,"c":121399,"v":26600,"usd":0.21910646}
{"ts":1760045880000,"o":121399,"h":121440,"l":121397,"c":121439.4,"v":228300,"usd":1.88047425}
{"ts":1760045940000,"o":121439.4,"h":121481.8,"l":121440,"c":121472.5,"v":185500,"usd":1.52714701}
{"ts":1760046000000,"o":121472.5,"h":121526.6,"l":121472.6,"c":121511.7,"v":179800,"usd":1.47980052}
{"ts":1760046060000,"o":121511.7,"h":121511.6,"l":121470,"c":121470,"v":53200,"usd":0.43788404}
{"ts":1760046120000,"o":121470,"h":121470,"l":121414.9,"c":121415,"v":98900,"usd":0.81442273}
{"ts":1760046180000,"o":121415,"h":121426,"l":121414.9,"c":121426,"v":173600,"usd":1.42980007}
{"ts":1760046240000,"o":121426,"h":121500,"l":121426,"c":121459.2,"v":353200,"usd":2.90791834}
{"ts":1760046300000,"o":121459.2,"h":121459.3,"l":121459.2,"c":121459.3,"v":2700,"usd":0.02222964}
{"ts":1760046360000,"o":121459.3,"h":121463,"l":121459.2,"c":121463,"v":50500,"usd":0.41577544}
{"ts":1760046420000,"o":121463,"h":121477,"l":121471,"c":121471,"v":43100,"usd":0.35480322}
{"ts":1760046480000,"o":121471,"h":121469.9,"l":121426.1,"c":121426.1,"v":36700,"usd":0.30218795}
{"ts":1760046540000,"o":121426.1,"h":121426,"l":121387,"c":121387,"v":152200,"usd":1.25363416}
{"ts":1760046600000,"o":121387,"h":121386,"l":121339.8,"c":121339.8,"v":282300,"usd":2.32617424}
{"ts":1760046660000,"o":121339.8,"h":121391,"l":121339.8,"c":121391,"v":234300,"usd":1.93078339}
{"ts":1760046720000,"o":121391,"h":121390.9,"l":121349,"c":121349,"v":132200,"usd":1.08920276}
{"ts":1760046780000,"o":121349,"h":121380,"l":121348,"c":121380,"v":72500,"usd":0.59743429}
{"ts":1760046840000,"o":121380,"h":121439.9,"l":121380,"c":121439.9,"v":60900,"usd":0.50160343}
{"ts":1760046900000,"o":121439.9,"h":121499.7,"l":121440,"c":121472,"v":158700,"usd":1.30634903}
{"ts":1760046960000,"o":121472,"h":121462.6,"l":121462.5,"c":121462.6,"v":6300,"usd":0.0518679}
{"ts":1760047020000,"o":121462.6,"h":121462.6,"l":121462.5,"c":121462.5,"v":8800,"usd":0.0724504}
{"ts":1760047080000,"o":121462.5,"h":121462.5,"l":121445.6,"c":121445.6,"v":41400,"usd":0.34084977}
{"ts":1760047140000,"o":121445.6,"h":121497,"l":121445.6,"c":121497,"v":239000,"usd":1.96790353}
{"ts":1760047200000,"o":121497,"h":121497.1,"l":121465,"c":121469,"v":1103000,"usd":9.07852126}
{"ts":1760047260000,"o":121469,"h":121498.3,"l":121430,"c":121430,"v":115600,"usd":0.95161313}
{"ts":1760047320000,"o":121430,"h":121430.1,"l":121428,"c":121428,"v":18700,"usd":0.15399912}
{"ts":1760047380000,"o":121428,"h":121499.4,"l":121426,"c":121484,"v":204500,"usd":1.68372914}
{"ts":1760047440000,"o":121484,"h":121511,"l":121483.9,"c":121510.9,"v":173000,"usd":1.42386094}
{"ts":1760047500000,"o":121510.9,"h":121510.9,"l":121458,"c":121502.5,"v":159000,"usd":1.30891685}
{"ts":1760047560000,"o":121502.5,"h":121505,"l":121503,"c":121505,"v":7700,"usd":0.0633724}
{"ts":1760047620000,"o":121505,"h":121509,"l":121501,"c":121508,"v":58000,"usd":0.47735358}
{"ts":1760047680000,"o":121508,"h":121522,"l":121489.1,"c":121521.9,"v":122100,"usd":1.00486717}
{"ts":1760047740000,"o":121521.9,"h":121524,"l":121518,"c":121518,"v":73200,"usd":0.60235606}
{"ts":1760047800000,"o":121518,"h":121547.2,"l":121518.1,"c":121547.2,"v":420900,"usd":3.46330563}
{"ts":1760047860000,"o":121547.2,"h":121547.2,"l":121542.1,"c":121542.1,"v":82400,"usd":0.67793808}
{"ts":1760047920000,"o":121542.1,"h":121542.1,"l":121464.7,"c":121475.9,"v":280300,"usd":2.3066294}
{"ts":1760047980000,"o":121475.9,"h":121475.9,"l":121457,"c":121457,"v":20000,"usd":0.16464781}
{"ts":1760048040000,"o":121457,"h":121489.6,"l":121457,"c":121487,"v":170700,"usd":1.40536401}
{"ts":1760048100000,"o":121487,"h":121490,"l":121471.8,"c":121490,"v":138800,"usd":1.14258559}
{"ts":1760048160000,"o":121490,"h":121490,"l":121478.5,"c":121482,"v":49000,"usd":0.40333183}
{"ts":1760048220000,"o":121482,"h":121532,"l":121482.1,"c":121527,"v":268100,"usd":2.20649583}
{"ts":1760048280000,"o":121527,"h":121577,"l":121518.1,"c":121577,"v":423900,"usd":3.4872756}
{"ts":1760048340000,"o":121577,"h":121606.5,"l":121576.9,"c":121599.1,"v":263900,"usd":2.17032769}
{"ts":1760048400000,"o":121599.1,"h":121606.9,"l":121580,"c":121580,"v":127600,"usd":1.04934938}
{"ts":1760048460000,"o":121580,"h":121606.8,"l":121576,"c":121576,"v":174600,"usd":1.43585928}
{"ts":1760048520000,"o":121576,"h":121606.9,"l":121576,"c":121606.9,"v":77300,"usd":0.63577717}
{"ts":1760048580000,"o":121606.9,"h":121606.9,"l":121606.8,"c":121606.9,"v":46700,"usd":0.38402344}
{"ts":1760048640000,"o":121606.9,"h":121606.8,"l":121601.8,"c":121601.9,"v":69500,"usd":0.57151753}
{"ts":1760048700000,"o":121601.9,"h":121605,"l":121560,"c":121560.1,"v":213300,"usd":1.75418239}
{"ts":1760048760000,"o":121560.1,"h":121576,"l":121559,"c":121559,"v":134600,"usd":1.10714344}
{"ts":1760048820000,"o":121559,"h":121559,"l":121550,"c":121550,"v":89300,"usd":0.73463931}
{"ts":1760048880000,"o":121550,"h":121578,"l":121550.1,"c":121578,"v":173000,"usd":1.42321579}
{"ts":1760048940000,"o":121578,"h":121579,"l":121550.1,"c":121561.9,"v":103100,"usd":0.84805105}
{"ts":1760049000000,"o":121561.9,"h":121562,"l":121561.9,"c":121561.9,"v":3100,"usd":0.02550153}
{"ts":1760049060000,"o":121561.9,"h":121563,"l":121562,"c":121563,"v":21900,"usd":0.18015548}
{"ts":1760049120000,"o":121563,"h":121571.8,"l":121559,"c":121559,"v":74900,"usd":0.61612012}
{"ts":1760049180000,"o":121559,"h":121550.5,"l":121500.7,"c":121500.7,"v":70200,"usd":0.5775832}
{"ts":1760049240000,"o":121500.7,"h":121521.2,"l":121500.7,"c":121521.2,"v":213800,"usd":1.75961431}
{"ts":1760049300000,"o":121521.2,"h":121600,"l":121521.3,"c":121593.8,"v":49100,"usd":0.40390506}
{"ts":1760049360000,"o":121593.8,"h":121593.7,"l":121550.2,"c":121565.9,"v":61000,"usd":0.50173488}
{"ts":1760049420000,"o":121565.9,"h":121567.9,"l":121565.8,"c":121567.9,"v":27700,"usd":0.22785991}
{"ts":1760049480000,"o":121567.9,"h":121605.5,"l":121567.8,"c":121605.5,"v":158800,"usd":1.30620831}
{"ts":1760049540000,"o":121605.5,"h":121661.4,"l":121605.9,"c":121639,"v":278200,"usd":2.28716176}
{"ts":1760049600000,"o":121639,"h":121704,"l":121639,"c":121696,"v":540500,"usd":4.4417586}
{"ts":1760049660000,"o":121696,"h":121694,"l":121657,"c":121657,"v":64900,"usd":0.53338525}
{"ts":1760049720000,"o":121657,"h":121677,"l":121657,"c":121657,"v":34700,"usd":0.28520673}
{"ts":1760049780000,"o":121657,"h":121692,"l":121657.1,"c":121688,"v":75900,"usd":0.62383063}
{"ts":1760049840000,"o":121688,"h":121696,"l":121680,"c":121696,"v":45700,"usd":0.37556378}
{"ts":1760049900000,"o":121696,"h":121696,"l":121692,"c":121692,"v":29800,"usd":0.24487643}
{"ts":1760049960000,"o":121692,"h":121692.5,"l":121670,"c":121692.5,"v":224500,"usd":1.84497446}
{"ts":1760050020000,"o":121692.5,"h":121762.4,"l":121692.5,"c":121748.1,"v":358000,"usd":2.94101593}
{"ts":1760050080000,"o":121748.1,"h":121782,"l":121748.9,"c":121762,"v":379200,"usd":3.1142411}
{"ts":1760050140000,"o":121762,"h":121771,"l":121757,"c":121770,"v":171700,"usd":1.41011181}
{"ts":1760050200000,"o":121770,"h":121770.1,"l":121727.3,"c":121733.1,"v":361000,"usd":2.96498271}
{"ts":1760050260000,"o":121733.1,"h":121752.4,"l":121702.3,"c":121752.4,"v":252300,"usd":2.07278693}
{"ts":1760050320000,"o":121752.4,"h":121752,"l":121732,"c":121732,"v":317900,"usd":2.61130215}
{"ts":1760050380000,"o":121732,"h":121732,"l":121722,"c":121722,"v":54900,"usd":0.45101084}
{"ts":1760050440000,"o":121722,"h":121722.1,"l":121702.4,"c":121702.4,"v":97600,"usd":0.80192377}
{"ts":1760050500000,"o":121702.4,"h":121702.5,"l":121673.9,"c":121681.2,"v":280700,"usd":2.30653585}
{"ts":1760050560000,"o":121681.2,"h":121730,"l":121681.2,"c":121730,"v":203300,"usd":1.67056557}
{"ts":1760050620000,"o":121730,"h":121729,"l":121681,"c":121681,"v":124700,"usd":1.0245398}
{"ts":1760050680000,"o":121681,"h":121681,"l":121680,"c":121680,"v":50200,"usd":0.41255588}
{"ts":1760050740000,"o":121680,"h":121680.1,"l":121680,"c":121680,"v":26100,"usd":0.21449763}
{"ts":1760050800000,"o":121680,"h":121712.8,"l":121680.1,"c":121706,"v":146400,"usd":1.20296042}
{"ts":1760050860000,"o":121706,"h":121705,"l":121670,"c":121670,"v":54600,"usd":0.44866353}
{"ts":1760050920000,"o":121670,"h":121670,"l":121635,"c":121635,"v":166800,"usd":1.37117189}
{"ts":1760050980000,"o":121635,"h":121640.1,"l":121591.3,"c":121594,"v":207400,"usd":1.705375}
{"ts":1760051040000,"o":121594,"h":121634.5,"l":121594,"c":121614,"v":156100,"usd":1.28363347}
{"ts":1760051100000,"o":121614,"h":121622,"l":121590.2,"c":121622,"v":38800,"usd":0.31906317}
{"ts":1760051160000,"o":121622,"h":121621,"l":121604,"c":121604,"v":28400,"usd":0.23352344}
{"ts":1760051220000,"o":121604,"h":121604,"l":121525.1,"c":121525.2,"v":107400,"usd":0.88346286}
{"ts":1760051280000,"o":121525.2,"h":121525.2,"l":121478,"c":121492.9,"v":459700,"usd":3.78370049}
{"ts":1760051340000,"o":121492.9,"h":121495,"l":121484,"c":121495,"v":92600,"usd":0.76220987}
{"ts":1760051400000,"o":121495,"h":121520.6,"l":121483,"c":121520.5,"v":109300,"usd":0.89957482}
{"ts":1760051460000,"o":121520.5,"h":121530,"l":121495,"c":121515.2,"v":128600,"usd":1.05824528}
{"ts":1760051520000,"o":121515.2,"h":121515,"l":121493,"c":121493,"v":38700,"usd":0.31850196}
{"ts":1760051580000,"o":121493,"h":121518,"l":121489,"c":121518,"v":110600,"usd":0.91030967}
{"ts":1760051640000,"o":121518,"h":121518,"l":121488,"c":121489.6,"v":237400,"usd":1.9538336}
{"ts":1760051700000,"o":121489.6,"h":121489.6,"l":121450.3,"c":121482.3,"v":192100,"usd":1.58156563}
{"ts":1760051760000,"o":121482.3,"h":121482.3,"l":121402.8,"c":121408.3,"v":715600,"usd":5.89250418}
{"ts":1760051820000,"o":121408.3,"h":121414.5,"l":121365.7,"c":121380.5,"v":99500,"usd":0.819746}
{"ts":1760051880000,"o":121380.5,"h":121410,"l":121380,"c":121410,"v":177200,"usd":1.45969498}
{"ts":1760051940000,"o":121410,"h":121460,"l":121410,"c":121443,"v":118600,"usd":0.97663211}
{"ts":1760052000000,"o":121443,"h":121451,"l":121442.9,"c":121451,"v":44200,"usd":0.36394792}
{"ts":1760052060000,"o":121451,"h":121500,"l":121451,"c":121500,"v":56400,"usd":0.46426112}
{"ts":1760052120000,"o":121500,"h":121499.9,"l":121485,"c":121499.8,"v":208700,"usd":1.71774587}
{"ts":1760052180000,"o":121499.8,"h":121530,"l":121499.8,"c":121530,"v":295400,"usd":2.43125163}
{"ts":1760052240000,"o":121530,"h":121560,"l":121530,"c":121560,"v":58200,"usd":0.47884686}
{"ts":1760052300000,"o":121560,"h":121560,"l":121533.7,"c":121551.3,"v":220700,"usd":1.81563514}
{"ts":1760052360000,"o":121551.3,"h":121552,"l":121551.9,"c":121551.9,"v":7000,"usd":0.0575883}
{"ts":1760052420000,"o":121551.9,"h":121551.9,"l":121534.2,"c":121534.2,"v":73400,"usd":0.60389042}
{"ts":1760052480000,"o":121534.2,"h":121534.2,"l":121532,"c":121532,"v":25200,"usd":0.20735062}
{"ts":1760052540000,"o":121532,"h":121532.9,"l":121520,"c":121532.9,"v":67000,"usd":0.55133473}
{"ts":1760052600000,"o":121532.9,"h":121532,"l":121532,"c":121532,"v":5600,"usd":0.04607848}
{"ts":1760052660000,"o":121532,"h":121532,"l":121514.3,"c":121514.3,"v":54000,"usd":0.44436591}
{"ts":1760052720000,"o":121514.3,"h":121517,"l":121498,"c":121498,"v":168000,"usd":1.382564}
{"ts":1760052780000,"o":121498,"h":121500,"l":121461.7,"c":121500,"v":82900,"usd":0.68242296}
{"ts":1760052840000,"o":121500,"h":121499.9,"l":121460,"c":121460,"v":44200,"usd":0.36383383}
{"ts":1760052900000,"o":121460,"h":121460,"l":121450.1,"c":121454,"v":85000,"usd":0.69986288}
{"ts":1760052960000,"o":121454,"h":121464,"l":121457.9,"c":121464,"v":57400,"usd":0.47258694}
{"ts":1760053020000,"o":121464,"h":121502,"l":121463.9,"c":121502,"v":62600,"usd":0.51529208}
{"ts":1760053080000,"o":121502,"h":121520,"l":121498,"c":121498,"v":124300,"usd":1.022923}
{"ts":1760053140000,"o":121498,"h":121524,"l":121484.8,"c":121524,"v":49300,"usd":0.40574231}
{"ts":1760053200000,"o":121524,"h":121524,"l":121512,"c":121512,"v":16200,"usd":0.1333108}
{"ts":1760053260000,"o":121512,"h":121512,"l":121492,"c":121492,"v":43300,"usd":0.35636459}
{"ts":1760053320000,"o":121492,"h":121490.1,"l":121473.1,"c":121473.1,"v":34000,"usd":0.27987671}
{"ts":1760053380000,"o":121473.1,"h":121473.2,"l":121473.1,"c":121473.2,"v":6800,"usd":0.05597964}
{"ts":1760053440000,"o":121473.2,"h":121484,"l":121473.1,"c":121484,"v":150800,"usd":1.24141913}
{"ts":1760053500000,"o":121484,"h":121554.8,"l":121484,"c":121552.4,"v":103200,"usd":0.84925138}
{"ts":1760053560000,"o":121552.4,"h":121553,"l":121539,"c":121553,"v":47800,"usd":0.39325692}
{"ts":1760053620000,"o":121553,"h":121555,"l":121553,"c":121555,"v":8700,"usd":0.07157265}
{"ts":1760053680000,"o":121555,"h":121555,"l":121523,"c":121523,"v":127700,"usd":1.05066363}
{"ts":1760053740000,"o":121523,"h":121540.9,"l":121522.9,"c":121540,"v":70200,"usd":0.57766389}
{"ts":1760053800000,"o":121540,"h":121558.9,"l":121540.1,"c":121558.9,"v":93400,"usd":0.76839995}
{"ts":1760053860000,"o":121558.9,"h":121587.3,"l":121559,"c":121565,"v":62800,"usd":0.51655404}
{"ts":1760053920000,"o":121565,"h":121563,"l":121527.7,"c":121528.9,"v":127600,"usd":1.04980547}
{"ts":1760053980000,"o":121528.9,"h":121632.5,"l":121528.9,"c":121632.5,"v":480500,"usd":3.95228334}
{"ts":1760054040000,"o":121632.5,"h":121659.9,"l":121607,"c":121659.9,"v":569600,"usd":4.68286109}
{"ts":1760054100000,"o":121659.9,"h":121764.7,"l":121649,"c":121697.8,"v":2264400,"usd":18.60403574}
{"ts":1760054160000,"o":121697.8,"h":121688.6,"l":121663,"c":121664,"v":400300,"usd":3.29011852}
{"ts":1760054220000,"o":121664,"h":121665,"l":121636.5,"c":121661,"v":392600,"usd":3.22716731}
{"ts":1760054280000,"o":121661,"h":121659,"l":121618.2,"c":121622,"v":86800,"usd":0.71364422}
{"ts":1760054340000,"o":121622,"h":121651,"l":121637,"c":121651,"v":56600,"usd":0.46530009}
{"ts":1760054400000,"o":121651,"h":121678.1,"l":121651,"c":121669,"v":347800,"usd":2.85858569}
{"ts":1760054460000,"o":121669,"h":121749.7,"l":121669,"c":121680,"v":1192500,"usd":9.79619058}
{"ts":1760054520000,"o":121680,"h":121717.9,"l":121680,"c":121716.1,"v":170200,"usd":1.39853309}
{"ts":1760054580000,"o":121716.1,"h":121782.1,"l":121716.1,"c":121775,"v":425800,"usd":3.49737424}
{"ts":1760054640000,"o":121775,"h":121775.1,"l":121747,"c":121754.8,"v":265500,"usd":2.18047111}
{"ts":1760054700000,"o":121754.8,"h":121754.8,"l":121721.8,"c":121721.8,"v":289800,"usd":2.38033873}
{"ts":1760054760000,"o":121721.8,"h":121721.8,"l":121671,"c":121674.9,"v":93300,"usd":0.76674435}
{"ts":1760054820000,"o":121674.9,"h":121674,"l":121659,"c":121659,"v":46300,"usd":0.38055531}
{"ts":1760054880000,"o":121659,"h":121662.9,"l":121618.3,"c":121618.4,"v":417500,"usd":3.43260055}
{"ts":1760054940000,"o":121618.4,"h":121649,"l":121618.4,"c":121649,"v":51400,"usd":0.42258281}
{"ts":1760055000000,"o":121649,"h":121743.8,"l":121648.9,"c":121729,"v":457400,"usd":3.75819178}
{"ts":1760055060000,"o":121729,"h":121748,"l":121707.1,"c":121707.1,"v":126700,"usd":1.0407877}
{"ts":1760055120000,"o":121707.1,"h":121707.1,"l":121680,"c":121680,"v":112000,"usd":0.92035082}
{"ts":1760055180000,"o":121680,"h":121680.1,"l":121647,"c":121647,"v":38500,"usd":0.31643842}
{"ts":1760055240000,"o":121647,"h":121678.8,"l":121647,"c":121678,"v":72600,"usd":0.59674711}
{"ts":1760055300000,"o":121678,"h":121679,"l":121660.6,"c":121679,"v":177800,"usd":1.46126935}
{"ts":1760055360000,"o":121679,"h":121751.1,"l":121679,"c":121739,"v":117300,"usd":0.96366494}
{"ts":1760055420000,"o":121739,"h":121737,"l":121720,"c":121737,"v":62200,"usd":0.51098853}
{"ts":1760055480000,"o":121737,"h":121787.1,"l":121737,"c":121766.1,"v":236700,"usd":1.94398955}
{"ts":1760055540000,"o":121766.1,"h":121813,"l":121748,"c":121785.1,"v":1019900,"usd":8.37364687}
{"ts":1760055600000,"o":121785.1,"h":121785.1,"l":121767,"c":121771,"v":127300,"usd":1.04539881}
{"ts":1760055660000,"o":121771,"h":121773.9,"l":121757,"c":121757,"v":161500,"usd":1.32629412}
{"ts":1760055720000,"o":121757,"h":121757.1,"l":121757,"c":121757,"v":7100,"usd":0.05831301}
{"ts":1760055780000,"o":121757,"h":121760,"l":121730,"c":121730,"v":182000,"usd":1.49481677}
{"ts":1760055840000,"o":121730,"h":121761,"l":121730,"c":121760.9,"v":76400,"usd":0.62758853}
{"ts":1760055900000,"o":121760.9,"h":121793.7,"l":121760.9,"c":121793.7,"v":99800,"usd":0.81949167}
{"ts":1760055960000,"o":121793.7,"h":121793.6,"l":121763.7,"c":121782,"v":80000,"usd":0.6569115}
{"ts":1760056020000,"o":121782,"h":121931.4,"l":121782,"c":121861,"v":1493900,"usd":12.25667125}
{"ts":1760056080000,"o":121861,"h":121888.1,"l":121861.1,"c":121874,"v":198300,"usd":1.62699592}
{"ts":1760056140000,"o":121874,"h":121893,"l":121880,"c":121883.9,"v":87900,"usd":0.72116801}
{"ts":1760056200000,"o":121883.9,"h":121898,"l":121884,"c":121898,"v":35400,"usd":0.29042225}
{"ts":1760056260000,"o":121898,"h":121897.9,"l":121881,"c":121881,"v":89300,"usd":0.73262016}
{"ts":1760056320000,"o":121881,"h":121881,"l":121859,"c":121859.1,"v":212000,"usd":1.73942704}
{"ts":1760056380000,"o":121859.1,"h":121866,"l":121829,"c":121830.9,"v":209300,"usd":1.71770993}
{"ts":1760056440000,"o":121830.9,"h":121856,"l":121831,"c":121854.9,"v":66700,"usd":0.54740092}
{"ts":1760056500000,"o":121854.9,"h":121854,"l":121834,"c":121834,"v":21900,"usd":0.17973837}
{"ts":1760056560000,"o":121834,"h":121828,"l":121800,"c":121800.2,"v":110600,"usd":0.90787641}
{"ts":1760056620000,"o":121800.2,"h":121828,"l":121800.2,"c":121813.1,"v":85000,"usd":0.69776218}
{"ts":1760056680000,"o":121813.1,"h":121813,"l":121775,"c":121775,"v":160300,"usd":1.31616745}
{"ts":1760056740000,"o":121775,"h":121822.1,"l":121775.1,"c":121822,"v":101200,"usd":0.83092577}
{"ts":1760056800000,"o":121822,"h":121830,"l":121822,"c":121826,"v":73400,"usd":0.60250417}
{"ts":1760056860000,"o":121826,"h":121826.1,"l":121782.6,"c":121787.9,"v":105000,"usd":0.86209221}
{"ts":1760056920000,"o":121787.9,"h":121807,"l":121788,"c":121796,"v":33800,"usd":0.27751175}
{"ts":1760056980000,"o":121796,"h":121796.1,"l":121723.8,"c":121741.3,"v":232200,"usd":1.90729429}
{"ts":1760057040000,"o":121741.3,"h":121755.9,"l":121742,"c":121742,"v":41000,"usd":0.33676234}
{"ts":1760057100000,"o":121742,"h":121740.1,"l":121740,"c":121740,"v":7300,"usd":0.05996366}
{"ts":1760057160000,"o":121740,"h":121740,"l":121700,"c":121700,"v":27600,"usd":0.22675459}
{"ts":1760057220000,"o":121700,"h":121700.1,"l":121664.6,"c":121664.6,"v":40100,"usd":0.3295361}
{"ts":1760057280000,"o":121664.6,"h":121664.7,"l":121656,"c":121657,"v":359000,"usd":2.95094254}
{"ts":1760057340000,"o":121657,"h":121689.6,"l":121647.1,"c":121685.1,"v":138700,"usd":1.13999794}
{"ts":1760057400000,"o":121685.1,"h":121685.1,"l":121663,"c":121668.9,"v":88000,"usd":0.72322875}
{"ts":1760057460000,"o":121668.9,"h":121745.4,"l":121669,"c":121745.4,"v":279700,"usd":2.29850674}
{"ts":1760057520000,"o":121745.4,"h":121745.3,"l":121745,"c":121745,"v":2700,"usd":0.02217753}
{"ts":1760057580000,"o":121745,"h":121745.1,"l":121745,"c":121745,"v":30400,"usd":0.24970256}
{"ts":1760057640000,"o":121745,"h":121818.6,"l":121745.1,"c":121800.4,"v":118200,"usd":0.97060216}
{"ts":1760057700000,"o":121800.4,"h":121832,"l":121815,"c":121815.1,"v":44300,"usd":0.36363568}
{"ts":1760057760000,"o":121815.1,"h":121836,"l":121800,"c":121825,"v":89600,"usd":0.73554106}
{"ts":1760057820000,"o":121825,"h":121824,"l":121805,"c":121805,"v":18200,"usd":0.14940565}
{"ts":1760057880000,"o":121805,"h":121805,"l":121790,"c":121790,"v":30300,"usd":0.24877101}
{"ts":1760057940000,"o":121790,"h":121780.1,"l":121780,"c":121780,"v":5800,"usd":0.0476267}
{"ts":1760058000000,"o":121780,"h":121780,"l":121779,"c":121779,"v":5700,"usd":0.04680579}
{"ts":1760058060000,"o":121779,"h":121798.9,"l":121768.4,"c":121798.9,"v":215200,"usd":1.76711944}
{"ts":1760058120000,"o":121798.9,"h":121833,"l":121799,"c":121833,"v":110900,"usd":0.91038609}
{"ts":1760058180000,"o":121833,"h":121847.2,"l":121832.1,"c":121845,"v":23700,"usd":0.19452432}
{"ts":1760058240000,"o":121845,"h":121891.6,"l":121845,"c":121891.1,"v":421800,"usd":3.46120941}
{"ts":1760058300000,"o":121891.1,"h":121891,"l":121861,"c":121866,"v":42600,"usd":0.34954719}
{"ts":1760058360000,"o":121866,"h":121921.8,"l":121880,"c":121880,"v":159300,"usd":1.30676424}
{"ts":1760058420000,"o":121880,"h":121884,"l":121862,"c":121862,"v":33400,"usd":0.27404729}
{"ts":1760058480000,"o":121862,"h":121862,"l":121801.3,"c":121804,"v":169000,"usd":1.38730539}
{"ts":1760058540000,"o":121804,"h":121808,"l":121790,"c":121790.1,"v":64700,"usd":0.53119844}
{"ts":1760058600000,"o":121790.1,"h":121790.1,"l":121772,"c":121772,"v":52400,"usd":0.43025702}
{"ts":1760058660000,"o":121772,"h":121839.8,"l":121772,"c":121820,"v":197300,"usd":1.61978924}
{"ts":1760058720000,"o":121820,"h":121820,"l":121816,"c":121816,"v":22700,"usd":0.18634236}
{"ts":1760058780000,"o":121816,"h":121835,"l":121813,"c":121831,"v":68500,"usd":0.56230633}
{"ts":1760058840000,"o":121831,"h":121834.8,"l":121821,"c":121834.8,"v":48300,"usd":0.39647266}
{"ts":1760058900000,"o":121834.8,"h":121850,"l":121834.8,"c":121850,"v":51600,"usd":0.42349979}
{"ts":1760058960000,"o":121850,"h":121849.9,"l":121790.1,"c":121790.1,"v":245500,"usd":2.01526463}
{"ts":1760059020000,"o":121790.1,"h":121852,"l":121790.1,"c":121840.4,"v":115600,"usd":0.94893586}
{"ts":1760059080000,"o":121840.4,"h":121840,"l":121816,"c":121816,"v":25600,"usd":0.21012769}
{"ts":1760059140000,"o":121816,"h":121814.8,"l":121790.9,"c":121790.9,"v":28000,"usd":0.22987563}
{"ts":1760059200000,"o":121790.9,"h":121790.8,"l":121730.2,"c":121780,"v":195500,"usd":1.60574543}
{"ts":1760059260000,"o":121780,"h":121809,"l":121780.3,"c":121795,"v":110600,"usd":0.90803586}
{"ts":1760059320000,"o":121795,"h":121795,"l":121742.1,"c":121742.1,"v":84500,"usd":0.69387597}
{"ts":1760059380000,"o":121742.1,"h":121742,"l":121740,"c":121740,"v":5300,"usd":0.04353498}
{"ts":1760059440000,"o":121740,"h":121740,"l":121710,"c":121710,"v":8000,"usd":0.06572323}
{"ts":1760059500000,"o":121710,"h":121741,"l":121687,"c":121741,"v":210900,"usd":1.73283315}
{"ts":1760059560000,"o":121741,"h":121815,"l":121740.9,"c":121797.1,"v":221800,"usd":1.82155793}
{"ts":1760059620000,"o":121797.1,"h":121797.9,"l":121782,"c":121782,"v":18900,"usd":0.15518045}
{"ts":1760059680000,"o":121782,"h":121782,"l":121770,"c":121772,"v":76800,"usd":0.63068526}
{"ts":1760059740000,"o":121772,"h":121827,"l":121773,"c":121826,"v":169100,"usd":1.38818887}
{"ts":1760059800000,"o":121826,"h":121860,"l":121827,"c":121860,"v":62500,"usd":0.51296754}
{"ts":1760059860000,"o":121860,"h":121860,"l":121859.1,"c":121859.1,"v":17300,"usd":0.14196554}
{"ts":1760059920000,"o":121859.1,"h":121859,"l":121856,"c":121856,"v":35100,"usd":0.28803944}
{"ts":1760059980000,"o":121856,"h":121856,"l":121840,"c":121840,"v":104900,"usd":0.8608628}
{"ts":1760060040000,"o":121840,"h":121857,"l":121839.1,"c":121857,"v":77700,"usd":0.63768169}
{"ts":1760060100000,"o":121857,"h":121876.5,"l":121857,"c":121875,"v":22400,"usd":0.18380588}
{"ts":1760060160000,"o":121875,"h":121875,"l":121810,"c":121810,"v":145900,"usd":1.19741322}
{"ts":1760060220000,"o":121810,"h":121800,"l":121730,"c":121730,"v":186100,"usd":1.52821506}
{"ts":1760060280000,"o":121730,"h":121730,"l":121711.8,"c":121711.9,"v":20100,"usd":0.16512493}
{"ts":1760060340000,"o":121711.9,"h":121711.1,"l":121690,"c":121690.1,"v":34300,"usd":0.28182919}
{"ts":1760060400000,"o":121690.1,"h":121710,"l":121687.1,"c":121687.1,"v":438700,"usd":3.60504057}
{"ts":1760060460000,"o":121687.1,"h":121687.2,"l":121578.6,"c":121578.6,"v":122800,"usd":1.00961728}
{"ts":1760060520000,"o":121578.6,"h":121578.6,"l":121520,"c":121554.5,"v":76400,"usd":0.62861323}
{"ts":1760060580000,"o":121554.5,"h":121606,"l":121535,"c":121606,"v":307300,"usd":2.5276186}
{"ts":1760060640000,"o":121606,"h":121611,"l":121606,"c":121611,"v":49700,"usd":0.40869482}
{"ts":1760060700000,"o":121611,"h":121611,"l":121590,"c":121600,"v":68300,"usd":0.56167391}
{"ts":1760060760000,"o":121600,"h":121608.9,"l":121560.8,"c":121594,"v":150600,"usd":1.23867666}
{"ts":1760060820000,"o":121594,"h":121604,"l":121581,"c":121604,"v":89600,"usd":0.73687054}
{"ts":1760060880000,"o":121604,"h":121604,"l":121604,"c":121604,"v":11300,"usd":0.09292442}
{"ts":1760060940000,"o":121604,"h":121603.1,"l":121603,"c":121603,"v":6500,"usd":0.05345275}
{"ts":1760061000000,"o":121603,"h":121636.4,"l":121603,"c":121618.2,"v":459000,"usd":3.77423068}
{"ts":1760061060000,"o":121618.2,"h":121618.2,"l":121603.1,"c":121607,"v":38800,"usd":0.31905357}
{"ts":1760061120000,"o":121607,"h":121626,"l":121590,"c":121626,"v":89500,"usd":0.73596967}
{"ts":1760061180000,"o":121626,"h":121732,"l":121626,"c":121732,"v":320100,"usd":2.63033287}
{"ts":1760061240000,"o":121732,"h":121760.3,"l":121664,"c":121664,"v":115400,"usd":0.94804259}
{"ts":1760061300000,"o":121664,"h":121673,"l":121654.1,"c":121673,"v":47600,"usd":0.3912411}
{"ts":1760061360000,"o":121673,"h":121715,"l":121672,"c":121672.1,"v":161200,"usd":1.32463616}
{"ts":1760061420000,"o":121672.1,"h":121705,"l":121672,"c":121705,"v":32800,"usd":0.2695628}
{"ts":1760061480000,"o":121705,"h":121704.9,"l":121693,"c":121697,"v":17200,"usd":0.14133665}
{"ts":1760061540000,"o":121697,"h":121716.1,"l":121696.9,"c":121702,"v":33600,"usd":0.27607454}
{"ts":1760061600000,"o":121702,"h":121709,"l":121669,"c":121669,"v":936600,"usd":7.6961602}
{"ts":1760061660000,"o":121669,"h":121682,"l":121587,"c":121591,"v":381100,"usd":3.1332929}
{"ts":1760061720000,"o":121591,"h":121617.8,"l":121535.5,"c":121541.6,"v":731000,"usd":6.01317495}
{"ts":1760061780000,"o":121541.6,"h":121541.2,"l":121460.2,"c":121468,"v":686900,"usd":5.65349795}
{"ts":1760061840000,"o":121468,"h":121500,"l":121438,"c":121478,"v":868100,"usd":7.14674986}
{"ts":1760061900000,"o":121478,"h":121520.9,"l":121475,"c":121475,"v":193700,"usd":1.59414061}
{"ts":1760061960000,"o":121475,"h":121503,"l":121473,"c":121473.1,"v":197900,"usd":1.62892755}
{"ts":1760062020000,"o":121473.1,"h":121473.1,"l":121383.5,"c":121406,"v":482400,"usd":3.97339889}
{"ts":1760062080000,"o":121406,"h":121414,"l":121267.3,"c":121308.8,"v":1450800,"usd":11.95589207}
{"ts":1760062140000,"o":121308.8,"h":121346.2,"l":121270.1,"c":121270.1,"v":596100,"usd":4.91345628}
{"ts":1760062200000,"o":121270.1,"h":121381.1,"l":121270,"c":121362.1,"v":513800,"usd":4.23550193}
{"ts":1760062260000,"o":121362.1,"h":121363,"l":121309,"c":121346.4,"v":401800,"usd":3.31156345}
{"ts":1760062320000,"o":121346.4,"h":121388.1,"l":121346.4,"c":121374,"v":386300,"usd":3.18288953}
{"ts":1760062380000,"o":121374,"h":121385,"l":121297.2,"c":121297.2,"v":347100,"usd":2.86025605}
{"ts":1760062440000,"o":121297.2,"h":121350.8,"l":121279.4,"c":121280,"v":490800,"usd":4.04606705}
{"ts":1760062500000,"o":121280,"h":121299.7,"l":121280,"c":121297.9,"v":124800,"usd":1.02897439}
{"ts":1760062560000,"o":121297.9,"h":121326.9,"l":121286.1,"c":121286.1,"v":217800,"usd":1.7954962}
{"ts":1760062620000,"o":121286.1,"h":121337.9,"l":121286,"c":121333,"v":107000,"usd":0.88202237}
{"ts":1760062680000,"o":121333,"h":121332.1,"l":121302.7,"c":121329,"v":198700,"usd":1.6378527}
{"ts":1760062740000,"o":121329,"h":121345.4,"l":121329,"c":121345.4,"v":136900,"usd":1.12832511}
{"ts":1760062800000,"o":121345.4,"h":121392,"l":121345.4,"c":121391.1,"v":162700,"usd":1.34046918}
{"ts":1760062860000,"o":121391.1,"h":121405,"l":121381.6,"c":121405,"v":70900,"usd":0.58404743}
{"ts":1760062920000,"o":121405,"h":121405,"l":121404,"c":121404,"v":45300,"usd":0.373136}
{"ts":1760062980000,"o":121404,"h":121404.1,"l":121404,"c":121404.1,"v":53200,"usd":0.4382084}
{"ts":1760063040000,"o":121404.1,"h":121405,"l":121389,"c":121405,"v":127900,"usd":1.05361761}
{"ts":1760063100000,"o":121405,"h":121435.4,"l":121326.3,"c":121344.5,"v":392700,"usd":3.23482463}
{"ts":1760063160000,"o":121344.5,"h":121344.4,"l":121335,"c":121335,"v":29100,"usd":0.2398181}
{"ts":1760063220000,"o":121335,"h":121333,"l":121281,"c":121300,"v":460800,"usd":3.79885177}
{"ts":1760063280000,"o":121300,"h":121350.9,"l":121300,"c":121350.9,"v":254000,"usd":2.09360788}
{"ts":1760063340000,"o":121350.9,"h":121402.4,"l":121358.4,"c":121385.9,"v":392500,"usd":3.23333489}
{"ts":1760063400000,"o":121385.9,"h":121385.9,"l":121385.8,"c":121385.9,"v":33700,"usd":0.27762734}
{"ts":1760063460000,"o":121385.9,"h":121388,"l":121342.1,"c":121342.1,"v":140700,"usd":1.15916606}
{"ts":1760063520000,"o":121342.1,"h":121342.1,"l":121305,"c":121326.1,"v":176500,"usd":1.45483667}
{"ts":1760063580000,"o":121326.1,"h":121326,"l":121213.8,"c":121231.1,"v":795200,"usd":6.557377}
{"ts":1760063640000,"o":121231.1,"h":121250.4,"l":121188,"c":121188,"v":359100,"usd":2.96207739}
{"ts":1760063700000,"o":121188,"h":121187.9,"l":121130.1,"c":121166,"v":598400,"usd":4.93928705}
{"ts":1760063760000,"o":121166,"h":121164,"l":121130,"c":121130.1,"v":265300,"usd":2.18986276}
{"ts":1760063820000,"o":121130.1,"h":121130.1,"l":121093.4,"c":121117.6,"v":740500,"usd":6.1141986}
{"ts":1760063880000,"o":121117.6,"h":121163.9,"l":121112.9,"c":121113,"v":692700,"usd":5.71818138}
{"ts":1760063940000,"o":121113,"h":121146.2,"l":121092,"c":121146.2,"v":758500,"usd":6.26298539}
{"ts":1760064000000,"o":121146.2,"h":121240.8,"l":121146.2,"c":121240.8,"v":154000,"usd":1.27065061}
{"ts":1760064060000,"o":121240.8,"h":121240.8,"l":121225.5,"c":121225.5,"v":13300,"usd":0.10971001}
{"ts":1760064120000,"o":121225.5,"h":121251,"l":121225.5,"c":121251,"v":99700,"usd":0.82238013}
{"ts":1760064180000,"o":121251,"h":121328.3,"l":121252,"c":121328.2,"v":185200,"usd":1.52667883}
{"ts":1760064240000,"o":121328.2,"h":121328.2,"l":121257,"c":121275.6,"v":320600,"usd":2.64334612}
{"ts":1760064300000,"o":121275.6,"h":121276.9,"l":121251.1,"c":121251.1,"v":349900,"usd":2.88530134}
{"ts":1760064360000,"o":121251.1,"h":121269.7,"l":121251.1,"c":121269.6,"v":24600,"usd":0.20287069}
{"ts":1760064420000,"o":121269.6,"h":121269.6,"l":121200,"c":121200,"v":121100,"usd":0.99888236}
{"ts":1760064480000,"o":121200,"h":121235.2,"l":121178,"c":121226,"v":207100,"usd":1.70880529}
{"ts":1760064540000,"o":121226,"h":121286,"l":121226,"c":121286,"v":82200,"usd":0.67794637}
{"ts":1760064600000,"o":121286,"h":121300,"l":121280.4,"c":121280.4,"v":98300,"usd":0.81040503}
{"ts":1760064660000,"o":121280.4,"h":121299.9,"l":121259,"c":121287,"v":438200,"usd":3.61328532}
{"ts":1760064720000,"o":121287,"h":121287,"l":121232.2,"c":121232.2,"v":433500,"usd":3.57481403}
{"ts":1760064780000,"o":121232.2,"h":121245.3,"l":121140,"c":121143,"v":301300,"usd":2.4859766}
{"ts":1760064840000,"o":121143,"h":121140,"l":121035.3,"c":121035.3,"v":970200,"usd":8.01189119}
{"ts":1760064900000,"o":121035.3,"h":121054,"l":120930.4,"c":120987.3,"v":728400,"usd":6.02159154}
{"ts":1760064960000,"o":120987.3,"h":121073.4,"l":120987.3,"c":121073.4,"v":290900,"usd":2.40353396}
{"ts":1760065020000,"o":121073.4,"h":121074,"l":121052,"c":121073.1,"v":112000,"usd":0.92516392}
{"ts":1760065080000,"o":121073.1,"h":121100,"l":121073.1,"c":121095,"v":82100,"usd":0.67805707}
{"ts":1760065140000,"o":121095,"h":121113,"l":121086,"c":121097,"v":477500,"usd":3.94310821}
{"ts":1760065200000,"o":121097,"h":121096.1,"l":121061.7,"c":121073,"v":188200,"usd":1.55448791}
{"ts":1760065260000,"o":121073,"h":121126,"l":121073,"c":121109.1,"v":166500,"usd":1.37474976}
{"ts":1760065320000,"o":121109.1,"h":121109.1,"l":121080.1,"c":121080.2,"v":58900,"usd":0.48640219}
{"ts":1760065380000,"o":121080.2,"h":121080.1,"l":121030.4,"c":121049.1,"v":270400,"usd":2.23392165}
{"ts":1760065440000,"o":121049.1,"h":121049.1,"l":121004,"c":121005,"v":40900,"usd":0.33795639}
{"ts":1760065500000,"o":121005,"h":121004.9,"l":120956.5,"c":120956.5,"v":85700,"usd":0.70833578}
{"ts":1760065560000,"o":120956.5,"h":121024,"l":120937.9,"c":121024,"v":330600,"usd":2.73327811}
{"ts":1760065620000,"o":121024,"h":121042.4,"l":121022,"c":121022,"v":53600,"usd":0.44284806}
{"ts":1760065680000,"o":121022,"h":121020.6,"l":120972.1,"c":121008,"v":157200,"usd":1.29925146}
{"ts":1760065740000,"o":121008,"h":121008,"l":120988.1,"c":120988.9,"v":32400,"usd":0.26776474}
{"ts":1760065800000,"o":120988.9,"h":120989,"l":120989,"c":120989,"v":2100,"usd":0.01735692}
{"ts":1760065860000,"o":120989,"h":121039.9,"l":120985,"c":121013,"v":147600,"usd":1.21978951}
{"ts":1760065920000,"o":121013,"h":121026,"l":120985.6,"c":121026,"v":162600,"usd":1.34382972}
{"ts":1760065980000,"o":121026,"h":121036.4,"l":121009,"c":121036.4,"v":146300,"usd":1.20890825}
{"ts":1760066040000,"o":121036.4,"h":121038,"l":121019,"c":121038,"v":42800,"usd":0.35364004}
{"ts":1760066100000,"o":121038,"h":121132.9,"l":121034,"c":121118.1,"v":118000,"usd":0.974615}
{"ts":1760066160000,"o":121118.1,"h":121178,"l":121118,"c":121178,"v":262700,"usd":2.16821998}
{"ts":1760066220000,"o":121178,"h":121180,"l":121121,"c":121148,"v":264400,"usd":2.18259511}
{"ts":1760066280000,"o":121148,"h":121207.7,"l":121147,"c":121147.1,"v":494400,"usd":4.07970862}
{"ts":1760066340000,"o":121147.1,"h":121180.7,"l":121147.1,"c":121177,"v":15200,"usd":0.12545534}
{"ts":1760066400000,"o":121177,"h":121250,"l":121177.1,"c":121250,"v":373100,"usd":3.07804292}
{"ts":1760066460000,"o":121250,"h":121328.8,"l":121251,"c":121323.6,"v":116000,"usd":0.95634555}
{"ts":1760066520000,"o":121323.6,"h":121387.6,"l":121339.2,"c":121387.6,"v":120700,"usd":0.99458187}
{"ts":1760066580000,"o":121387.6,"h":121400,"l":121321.3,"c":121347.7,"v":689700,"usd":5.68332092}
{"ts":1760066640000,"o":121347.7,"h":121347.7,"l":121331,"c":121331,"v":55700,"usd":0.4590229}
{"ts":1760066700000,"o":121331,"h":121375,"l":121325,"c":121375,"v":260900,"usd":2.15014267}
{"ts":1760066760000,"o":121375,"h":121399.8,"l":121376,"c":121399.8,"v":53100,"usd":0.43741314}
{"ts":1760066820000,"o":121399.8,"h":121437.8,"l":121331.8,"c":121351.1,"v":931700,"usd":7.67641145}
{"ts":1760066880000,"o":121351.1,"h":121399,"l":121327.5,"c":121398.9,"v":165500,"usd":1.3637246}
{"ts":1760066940000,"o":121398.9,"h":121419,"l":121376,"c":121401,"v":74700,"usd":0.61530646}
{"ts":1760067000000,"o":121401,"h":121463.6,"l":121401,"c":121449.5,"v":223400,"usd":1.83970029}
{"ts":1760067060000,"o":121449.5,"h":121531,"l":121449.4,"c":121500.8,"v":408400,"usd":3.36137153}
{"ts":1760067120000,"o":121500.8,"h":121528,"l":121489.1,"c":121524.3,"v":114500,"usd":0.9423108}
{"ts":1760067180000,"o":121524.3,"h":121537.2,"l":121468.5,"c":121477,"v":203800,"usd":1.67737929}
{"ts":1760067240000,"o":121477,"h":121507.1,"l":121476,"c":121488,"v":52900,"usd":0.43541231}
{"ts":1760067300000,"o":121488,"h":121496,"l":121452.1,"c":121466,"v":288100,"usd":2.37170355}
{"ts":1760067360000,"o":121466,"h":121527.2,"l":121466.1,"c":121523,"v":176700,"usd":1.45443961}
{"ts":1760067420000,"o":121523,"h":121522,"l":121495.1,"c":121517,"v":94700,"usd":0.77937829}
{"ts":1760067480000,"o":121517,"h":121535.5,"l":121500.1,"c":121507.1,"v":153200,"usd":1.26061085}
{"ts":1760067540000,"o":121507.1,"h":121509,"l":121496.1,"c":121508.9,"v":28700,"usd":0.236204}
{"ts":1760067600000,"o":121508.9,"h":121521,"l":121508.1,"c":121508.1,"v":66700,"usd":0.54892308}
{"ts":1760067660000,"o":121508.1,"h":121558.6,"l":121495.1,"c":121533.2,"v":207600,"usd":1.70843673}
{"ts":1760067720000,"o":121533.2,"h":121533.6,"l":121500.1,"c":121512,"v":200500,"usd":1.65005002}
{"ts":1760067780000,"o":121512,"h":121543,"l":121515.1,"c":121515.1,"v":169800,"usd":1.39722365}
{"ts":1760067840000,"o":121515.1,"h":121515.1,"l":121507,"c":121514.1,"v":25600,"usd":0.21067753}
{"ts":1760067900000,"o":121514.1,"h":121516,"l":121514.2,"c":121516,"v":10800,"usd":0.08887762}
{"ts":1760067960000,"o":121516,"h":121558.4,"l":121516,"c":121552.9,"v":497300,"usd":4.09151643}
{"ts":1760068020000,"o":121552.9,"h":121587.3,"l":121526,"c":121572.9,"v":276200,"usd":2.27215176}
{"ts":1760068080000,"o":121572.9,"h":121573,"l":121557.2,"c":121564,"v":43500,"usd":0.35784426}
{"ts":1760068140000,"o":121564,"h":121585.7,"l":121563,"c":121574,"v":114400,"usd":0.94095164}
{"ts":1760068200000,"o":121574,"h":121581.2,"l":121510,"c":121510,"v":150100,"usd":1.23490177}
{"ts":1760068260000,"o":121510,"h":121510,"l":121445.5,"c":121461.1,"v":79700,"usd":0.65604927}
{"ts":1760068320000,"o":121461.1,"h":121461,"l":121321.8,"c":121359.8,"v":252300,"usd":2.07799673}
{"ts":1760068380000,"o":121359.8,"h":121362,"l":121316,"c":121331.1,"v":126700,"usd":1.0442237}
{"ts":1760068440000,"o":121331.1,"h":121350,"l":121278.6,"c":121288,"v":127000,"usd":1.04683696}
{"ts":1760068500000,"o":121288,"h":121287,"l":121250,"c":121250,"v":27900,"usd":0.23006852}
{"ts":1760068560000,"o":121250,"h":121250.1,"l":121139.6,"c":121140,"v":176600,"usd":1.45735655}
{"ts":1760068620000,"o":121140,"h":121168,"l":121130,"c":121164.1,"v":93100,"usd":0.76844931}
{"ts":1760068680000,"o":121164.1,"h":121164.1,"l":121088.5,"c":121114.9,"v":172300,"usd":1.422583}
{"ts":1760068740000,"o":121114.9,"h":121115,"l":121101.1,"c":121106,"v":163700,"usd":1.35172224}
{"ts":1760068800000,"o":121106,"h":121101,"l":121049,"c":121049,"v":166800,"usd":1.37755258}
{"ts":1760068860000,"o":121049,"h":121132.2,"l":121040,"c":121083.1,"v":601600,"usd":4.96868385}
{"ts":1760068920000,"o":121083.1,"h":121159.5,"l":121085,"c":121143,"v":117000,"usd":0.96589376}
{"ts":1760068980000,"o":121143,"h":121142,"l":121089.8,"c":121114,"v":86100,"usd":0.71089262}
{"ts":1760069040000,"o":121114,"h":121109,"l":121083,"c":121095.6,"v":317800,"usd":2.6244141}
{"ts":1760069100000,"o":121095.6,"h":121117,"l":121072.2,"c":121117,"v":88900,"usd":0.73416885}
{"ts":1760069160000,"o":121117,"h":121213.7,"l":121117,"c":121213.7,"v":222000,"usd":1.83221504}
{"ts":1760069220000,"o":121213.7,"h":121254.2,"l":121200,"c":121254.2,"v":52500,"usd":0.43309886}
{"ts":1760069280000,"o":121254.2,"h":121303.9,"l":121254,"c":121299,"v":52500,"usd":0.43285459}
{"ts":1760069340000,"o":121299,"h":121348.6,"l":121298,"c":121310.6,"v":111000,"usd":0.91485022}
{"ts":1760069400000,"o":121310.6,"h":121345.6,"l":121294,"c":121294,"v":112600,"usd":0.92813649}
{"ts":1760069460000,"o":121294,"h":121293.8,"l":121243.5,"c":121291.7,"v":169600,"usd":1.3985714}
{"ts":1760069520000,"o":121291.7,"h":121291.7,"l":121256.6,"c":121265,"v":43900,"usd":0.36200281}
{"ts":1760069580000,"o":121265,"h":121300,"l":121257,"c":121300,"v":170400,"usd":1.4050869}
{"ts":1760069640000,"o":121300,"h":121400,"l":121274,"c":121381,"v":865600,"usd":7.13465856}
{"ts":1760069700000,"o":121381,"h":121399.9,"l":121363.9,"c":121376.2,"v":96000,"usd":0.79091491}
{"ts":1760069760000,"o":121376.2,"h":121376.1,"l":121347.5,"c":121362,"v":46700,"usd":0.3848001}
{"ts":1760069820000,"o":121362,"h":121362,"l":121340,"c":121340,"v":82800,"usd":0.68231053}
{"ts":1760069880000,"o":121340,"h":121340,"l":121320,"c":121320,"v":54700,"usd":0.45083789}
{"ts":1760069940000,"o":121320,"h":121318.7,"l":121269.1,"c":121269.1,"v":195000,"usd":1.60756126}
{"ts":1760070000000,"o":121269.1,"h":121269.2,"l":121182.6,"c":121237,"v":435600,"usd":3.59374889}
{"ts":1760070060000,"o":121237,"h":121300,"l":121238.9,"c":121300,"v":122400,"usd":1.00941131}
{"ts":1760070120000,"o":121300,"h":121324,"l":121298,"c":121322,"v":101300,"usd":0.83506471}
{"ts":1760070180000,"o":121322,"h":121357.4,"l":121322,"c":121335,"v":417200,"usd":3.43811316}
{"ts":1760070240000,"o":121335,"h":121332,"l":121286.1,"c":121286.1,"v":124000,"usd":1.02210047}
{"ts":1760070300000,"o":121286.1,"h":121300,"l":121256,"c":121256,"v":70300,"usd":0.57963044}
{"ts":1760070360000,"o":121256,"h":121259,"l":121243,"c":121259,"v":44200,"usd":0.36455041}
{"ts":1760070420000,"o":121259,"h":121267,"l":121259,"c":121266,"v":17700,"usd":0.14596494}
{"ts":1760070480000,"o":121266,"h":121271,"l":121267,"c":121271,"v":50300,"usd":0.4147852}
{"ts":1760070540000,"o":121271,"h":121276,"l":121270.9,"c":121276,"v":21100,"usd":0.17398745}
{"ts":1760070600000,"o":121276,"h":121292,"l":121276,"c":121292,"v":23600,"usd":0.19458596}
{"ts":1760070660000,"o":121292,"h":121305.9,"l":121292,"c":121295,"v":279800,"usd":2.30657318}
{"ts":1760070720000,"o":121295,"h":121353.5,"l":121295.1,"c":121353.5,"v":62400,"usd":0.51437015}
{"ts":1760070780000,"o":121353.5,"h":121355,"l":121320.7,"c":121320.7,"v":223600,"usd":1.84265262}
{"ts":1760070840000,"o":121320.7,"h":121320.7,"l":121200,"c":121200,"v":552300,"usd":4.55360952}
{"ts":1760070900000,"o":121200,"h":121208,"l":121181,"c":121198.9,"v":145500,"usd":1.20056333}
{"ts":1760070960000,"o":121198.9,"h":121235,"l":121144.5,"c":121152,"v":107200,"usd":0.88443918}
{"ts":1760071020000,"o":121152,"h":121151,"l":121104.2,"c":121108,"v":310200,"usd":2.561093}
{"ts":1760071080000,"o":121108,"h":121125.9,"l":121107.1,"c":121110,"v":26800,"usd":0.22126826}
{"ts":1760071140000,"o":121110,"h":121117,"l":121104.4,"c":121108.9,"v":111900,"usd":0.92396805}
{"ts":1760071200000,"o":121108.9,"h":121109,"l":121065.8,"c":121108.9,"v":360900,"usd":2.98054055}
{"ts":1760071260000,"o":121108.9,"h":121155.5,"l":121090.2,"c":121152,"v":99700,"usd":0.82324449}
{"ts":1760071320000,"o":121152,"h":121159.8,"l":121119.9,"c":121119.9,"v":56100,"usd":0.46307305}
{"ts":1760071380000,"o":121119.9,"h":121119,"l":121100.1,"c":121103.9,"v":130500,"usd":1.07757474}
{"ts":1760071440000,"o":121103.9,"h":121127.6,"l":121119,"c":121119,"v":117600,"usd":0.97091846}
{"ts":1760071500000,"o":121119,"h":121138,"l":121121,"c":121138,"v":9500,"usd":0.07842897}
{"ts":1760071560000,"o":121138,"h":121152.2,"l":121140,"c":121140,"v":92000,"usd":0.75937854}
{"ts":1760071620000,"o":121140,"h":121234.8,"l":121136,"c":121140.1,"v":592200,"usd":4.88642992}
{"ts":1760071680000,"o":121140.1,"h":121177.3,"l":121159.9,"c":121177.3,"v":68300,"usd":0.56364417}
{"ts":1760071740000,"o":121177.3,"h":121186.1,"l":121160,"c":121186.1,"v":70500,"usd":0.5818519}
{"ts":1760071800000,"o":121186.1,"h":121207.1,"l":121190,"c":121207.1,"v":11300,"usd":0.09323616}
{"ts":1760071860000,"o":121207.1,"h":121215.5,"l":121206,"c":121206,"v":89800,"usd":0.74083593}
{"ts":1760071920000,"o":121206,"h":121233.3,"l":121216,"c":121233.3,"v":47400,"usd":0.39098511}
{"ts":1760071980000,"o":121233.3,"h":121220.6,"l":121220.6,"c":121220.6,"v":7700,"usd":0.06352038}
{"ts":1760072040000,"o":121220.6,"h":121279.9,"l":121221,"c":121279.9,"v":262400,"usd":2.16378034}
{"ts":1760072100000,"o":121279.9,"h":121280,"l":121275.1,"c":121279,"v":58700,"usd":0.48400877}
{"ts":1760072160000,"o":121279,"h":121275,"l":121226.6,"c":121226.6,"v":13300,"usd":0.10969716}
{"ts":1760072220000,"o":121226.6,"h":121230,"l":121226.7,"c":121230,"v":19400,"usd":0.16003044}
{"ts":1760072280000,"o":121230,"h":121280,"l":121240,"c":121280,"v":13000,"usd":0.10721033}
{"ts":1760072340000,"o":121280,"h":121289.9,"l":121252.3,"c":121252.3,"v":211500,"usd":1.74382031}
{"ts":1760072400000,"o":121252.3,"h":121252.3,"l":121240.1,"c":121240.1,"v":2000,"usd":0.0164954}
{"ts":1760072460000,"o":121240.1,"h":121258.3,"l":121186.1,"c":121186.1,"v":125600,"usd":1.03599205}
{"ts":1760072520000,"o":121186.1,"h":121214,"l":121196,"c":121214,"v":4900,"usd":0.04042643}
{"ts":1760072580000,"o":121214,"h":121196,"l":121158.4,"c":121177.2,"v":8300,"usd":0.06849939}
{"ts":1760072640000,"o":121177.2,"h":121160,"l":121140,"c":121140,"v":2000,"usd":0.01650855}
{"ts":1760072700000,"o":121140,"h":121130,"l":121042,"c":121052.6,"v":301900,"usd":2.49354694}
{"ts":1760072760000,"o":121052.6,"h":121050,"l":121000,"c":121037,"v":91100,"usd":0.75272173}
{"ts":1760072820000,"o":121037,"h":121070.9,"l":121016.1,"c":121070.9,"v":151900,"usd":1.25516265}
{"ts":1760072880000,"o":121070.9,"h":121120,"l":121061.9,"c":121120,"v":21700,"usd":0.17920249}
{"ts":1760072940000,"o":121120,"h":121104.4,"l":121085.1,"c":121098,"v":62300,"usd":0.51447794}
{"ts":1760073000000,"o":121098,"h":121098,"l":121069,"c":121069.1,"v":106800,"usd":0.88202721}
{"ts":1760073060000,"o":121069.1,"h":121070,"l":121050.1,"c":121070,"v":272100,"usd":2.24779687}
{"ts":1760073120000,"o":121070,"h":121099.9,"l":121070,"c":121088,"v":342400,"usd":2.82745582}
{"ts":1760073180000,"o":121088,"h":121100,"l":121088.1,"c":121100,"v":21100,"usd":0.17424689}
{"ts":1760073240000,"o":121100,"h":121134,"l":121101,"c":121134,"v":27500,"usd":0.22705632}
{"ts":1760073300000,"o":121134,"h":121134,"l":121115.9,"c":121116,"v":187100,"usd":1.54458663}
{"ts":1760073360000,"o":121116,"h":121152,"l":121100,"c":121152,"v":53700,"usd":0.44334551}
{"ts":1760073420000,"o":121152,"h":121161,"l":121148,"c":121148,"v":164700,"usd":1.35937265}
{"ts":1760073480000,"o":121148,"h":121177,"l":121143,"c":121177,"v":42500,"usd":0.35078935}
{"ts":1760073540000,"o":121177,"h":121179,"l":121178,"c":121179,"v":5100,"usd":0.04208673}
{"ts":1760073600000,"o":121179,"h":121179,"l":121178.9,"c":121179,"v":8300,"usd":0.06849409}
{"ts":1760073660000,"o":121179,"h":121201,"l":121179,"c":121201,"v":38800,"usd":0.32015146}
{"ts":1760073720000,"o":121201,"h":121241,"l":121207,"c":121241,"v":110200,"usd":0.909108}
{"ts":1760073780000,"o":121241,"h":121266.8,"l":121242,"c":121266.8,"v":12500,"usd":0.10309235}
{"ts":1760073840000,"o":121266.8,"h":121379.9,"l":121267,"c":121379.9,"v":375400,"usd":3.0938625}
{"ts":1760073900000,"o":121379.9,"h":121432,"l":121379,"c":121432,"v":197000,"usd":1.62278979}
{"ts":1760073960000,"o":121432,"h":121443,"l":121439,"c":121441.1,"v":61000,"usd":0.50229817}
{"ts":1760074020000,"o":121441.1,"h":121518.3,"l":121441.1,"c":121446.1,"v":453100,"usd":3.7298925}
{"ts":1760074080000,"o":121446.1,"h":121446.1,"l":121390,"c":121390,"v":439600,"usd":3.62051164}
{"ts":1760074140000,"o":121390,"h":121390,"l":121343.2,"c":121353,"v":213000,"usd":1.75489589}
{"ts":1760074200000,"o":121353,"h":121373.9,"l":121362,"c":121373.9,"v":59800,"usd":0.49272608}
{"ts":1760074260000,"o":121373.9,"h":121373.8,"l":121351,"c":121351,"v":39500,"usd":0.32545144}
{"ts":1760074320000,"o":121351,"h":121363,"l":121321,"c":121363,"v":222200,"usd":1.83123574}
{"ts":1760074380000,"o":121363,"h":121362.9,"l":121230,"c":121230,"v":167700,"usd":1.38227465}
{"ts":1760074440000,"o":121230,"h":121291.1,"l":121223.9,"c":121271,"v":634300,"usd":5.23046357}
{"ts":1760074500000,"o":121271,"h":121270,"l":121228,"c":121228.1,"v":174700,"usd":1.44075693}
{"ts":1760074560000,"o":121228.1,"h":121255,"l":121220.1,"c":121255,"v":44300,"usd":0.36539993}
{"ts":1760074620000,"o":121255,"h":121258.9,"l":121231,"c":121258.9,"v":166100,"usd":1.36989071}
{"ts":1760074680000,"o":121258.9,"h":121294.6,"l":121259,"c":121294.6,"v":83400,"usd":0.68767871}
{"ts":1760074740000,"o":121294.6,"h":121324,"l":121297,"c":121324,"v":104400,"usd":0.86065175}
{"ts":1760074800000,"o":121324,"h":121326.3,"l":121324,"c":121326.3,"v":4300,"usd":0.03544197}
{"ts":1760074860000,"o":121326.3,"h":121380,"l":121326.3,"c":121380,"v":77300,"usd":0.63698373}
{"ts":1760074920000,"o":121380,"h":121430.9,"l":121392.5,"c":121430.9,"v":27000,"usd":0.22238751}
{"ts":1760074980000,"o":121430.9,"h":121447.2,"l":121430.9,"c":121447.2,"v":120600,"usd":0.99313151}
{"ts":1760075040000,"o":121447.2,"h":121469.3,"l":121447.2,"c":121450.1,"v":386700,"usd":3.18373037}
{"ts":1760075100000,"o":121450.1,"h":121454,"l":121451,"c":121454,"v":8500,"usd":0.06998675}
{"ts":1760075160000,"o":121454,"h":121494,"l":121455,"c":121494,"v":156600,"usd":1.28914036}
{"ts":1760075220000,"o":121494,"h":121569.6,"l":121497,"c":121569.4,"v":311100,"usd":2.55981992}
{"ts":1760075280000,"o":121569.4,"h":121569.4,"l":121536,"c":121536,"v":152900,"usd":1.25778974}
{"ts":1760075340000,"o":121536,"h":121563.8,"l":121536.1,"c":121563.8,"v":260700,"usd":2.14483825}
{"ts":1760075400000,"o":121563.8,"h":121575.4,"l":121510,"c":121510,"v":592700,"usd":4.87623335}
{"ts":1760075460000,"o":121510,"h":121556.9,"l":121509,"c":121556.9,"v":72100,"usd":0.59327166}
{"ts":1760075520000,"o":121556.9,"h":121566.7,"l":121540.8,"c":121542,"v":290600,"usd":2.39079336}
{"ts":1760075580000,"o":121542,"h":121544,"l":121522,"c":121544,"v":241400,"usd":1.98634392}
{"ts":1760075640000,"o":121544,"h":121554,"l":121546,"c":121554,"v":28200,"usd":0.23199971}
{"ts":1760075700000,"o":121554,"h":121643.9,"l":121545,"c":121618.3,"v":951200,"usd":7.82185322}
{"ts":1760075760000,"o":121618.3,"h":121618.4,"l":121575.1,"c":121580.7,"v":283700,"usd":2.33280289}
{"ts":1760075820000,"o":121580.7,"h":121595,"l":121575,"c":121594.8,"v":30000,"usd":0.24673399}
{"ts":1760075880000,"o":121594.8,"h":121605.9,"l":121592,"c":121605.9,"v":46600,"usd":0.38323591}
{"ts":1760075940000,"o":121605.9,"h":121609,"l":121603,"c":121603,"v":110900,"usd":0.91196243}
{"ts":1760076000000,"o":121603,"h":121603.1,"l":121603,"c":121603,"v":7500,"usd":0.06167625}
{"ts":1760076060000,"o":121603,"h":121636.2,"l":121586,"c":121633,"v":194700,"usd":1.60094229}
{"ts":1760076120000,"o":121633,"h":121632.7,"l":121619,"c":121619.1,"v":108600,"usd":0.89294251}
{"ts":1760076180000,"o":121619.1,"h":121689.9,"l":121619,"c":121689,"v":353600,"usd":2.90659658}
{"ts":1760076240000,"o":121689,"h":121688.9,"l":121622.8,"c":121641.4,"v":397000,"usd":3.26290599}
{"ts":1760076300000,"o":121641.4,"h":121663,"l":121641,"c":121663,"v":88300,"usd":0.72583449}
{"ts":1760076360000,"o":121663,"h":121730.9,"l":121677.6,"c":121730.9,"v":247300,"usd":2.03206498}
{"ts":1760076420000,"o":121730.9,"h":121731,"l":121714.2,"c":121714.9,"v":127600,"usd":1.04824497}
{"ts":1760076480000,"o":121714.9,"h":121776.4,"l":121698.7,"c":121732,"v":278000,"usd":2.2833872}
{"ts":1760076540000,"o":121732,"h":121750.9,"l":121713.2,"c":121750.9,"v":113600,"usd":0.93322099}
{"ts":1760076600000,"o":121750.9,"h":121773.9,"l":121680,"c":121680,"v":411900,"usd":3.38392984}
{"ts":1760076660000,"o":121680,"h":121679.9,"l":121615.3,"c":121615.4,"v":103100,"usd":0.84750242}
{"ts":1760076720000,"o":121615.4,"h":121615,"l":121567.6,"c":121578,"v":278400,"usd":2.28965983}
{"ts":1760076780000,"o":121578,"h":121591,"l":121588.6,"c":121591,"v":34700,"usd":0.28538423}
{"ts":1760076840000,"o":121591,"h":121590.9,"l":121547.3,"c":121559.9,"v":267600,"usd":2.20101679}
{"ts":1760076900000,"o":121559.9,"h":121584,"l":121550.1,"c":121584,"v":60100,"usd":0.49439416}
{"ts":1760076960000,"o":121584,"h":121650,"l":121584,"c":121647,"v":291900,"usd":2.40044994}
{"ts":1760077020000,"o":121647,"h":121676.1,"l":121610.2,"c":121614,"v":181300,"usd":1.49024371}
{"ts":1760077080000,"o":121614,"h":121664.5,"l":121627,"c":121639.1,"v":119800,"usd":0.98473619}
{"ts":1760077140000,"o":121639.1,"h":121691.2,"l":121634,"c":121690.1,"v":133200,"usd":1.09477048}
{"ts":1760077200000,"o":121690.1,"h":121690.1,"l":121632.1,"c":121632.1,"v":149000,"usd":1.2245644}
{"ts":1760077260000,"o":121632.1,"h":121655.9,"l":121584.1,"c":121639.8,"v":608500,"usd":5.00354384}
{"ts":1760077320000,"o":121639.8,"h":121664,"l":121639.7,"c":121652,"v":127100,"usd":1.04475078}
{"ts":1760077380000,"o":121652,"h":121663,"l":121652,"c":121663,"v":77000,"usd":0.63292873}
{"ts":1760077440000,"o":121663,"h":121663.9,"l":121648,"c":121648,"v":83600,"usd":0.68716752}
{"ts":1760077500000,"o":121648,"h":121648,"l":121620,"c":121620.1,"v":176600,"usd":1.4519387}
{"ts":1760077560000,"o":121620.1,"h":121627,"l":121612.5,"c":121627,"v":78800,"usd":0.64792644}
{"ts":1760077620000,"o":121627,"h":121630.5,"l":121620,"c":121620,"v":89400,"usd":0.73501876}
{"ts":1760077680000,"o":121620,"h":121618,"l":121595,"c":121595,"v":102200,"usd":0.84037179}
{"ts":1760077740000,"o":121595,"h":121595.1,"l":121526,"c":121526,"v":162900,"usd":1.34015384}
{"ts":1760077800000,"o":121526,"h":121538,"l":121499.1,"c":121538,"v":197300,"usd":1.6237173}
{"ts":1760077860000,"o":121538,"h":121584,"l":121517.8,"c":121524,"v":141200,"usd":1.16154755}
{"ts":1760077920000,"o":121524,"h":121541.3,"l":121517,"c":121517,"v":241700,"usd":1.98871899}
{"ts":1760077980000,"o":121517,"h":121517,"l":121516,"c":121516,"v":64400,"usd":0.52997264}
{"ts":1760078040000,"o":121516,"h":121570.6,"l":121516,"c":121548,"v":307400,"usd":2.52926749}
{"ts":1760078100000,"o":121548,"h":121632.3,"l":121548,"c":121632.3,"v":358700,"usd":2.95019957}
{"ts":1760078160000,"o":121632.3,"h":121636,"l":121550,"c":121562.9,"v":168400,"usd":1.38482233}
{"ts":1760078220000,"o":121562.9,"h":121564,"l":121529,"c":121529,"v":105300,"usd":0.86636535}
{"ts":1760078280000,"o":121529,"h":121549.2,"l":121506,"c":121509,"v":71000,"usd":0.58423949}
{"ts":1760078340000,"o":121509,"h":121563,"l":121490,"c":121535,"v":140300,"usd":1.15454635}
{"ts":1760078400000,"o":121535,"h":121599.2,"l":121535,"c":121599.2,"v":113700,"usd":0.93533291}
{"ts":1760078460000,"o":121599.2,"h":121659.5,"l":121600,"c":121659.5,"v":76200,"usd":0.62648519}
{"ts":1760078520000,"o":121659.5,"h":121716,"l":121659.5,"c":121714,"v":411100,"usd":3.37777652}
{"ts":1760078580000,"o":121714,"h":121733.9,"l":121688.9,"c":121717,"v":77500,"usd":0.63677843}
{"ts":1760078640000,"o":121717,"h":121737.1,"l":121717,"c":121720,"v":19400,"usd":0.15937674}
{"ts":1760078700000,"o":121720,"h":121720,"l":121660.1,"c":121671.9,"v":189900,"usd":1.56070901}
{"ts":1760078760000,"o":121671.9,"h":121728.2,"l":121672,"c":121728.2,"v":375700,"usd":3.08723398}
{"ts":1760078820000,"o":121728.2,"h":121754,"l":121704.1,"c":121705.1,"v":227700,"usd":1.87064918}
{"ts":1760078880000,"o":121705.1,"h":121705,"l":121680,"c":121680,"v":75600,"usd":0.6212239}
{"ts":1760078940000,"o":121680,"h":121679,"l":121609.5,"c":121619,"v":281500,"usd":2.31445507}
{"ts":1760079000000,"o":121619,"h":121619,"l":121505.9,"c":121505.9,"v":196000,"usd":1.61241077}
{"ts":1760079060000,"o":121505.9,"h":121500.1,"l":121425.1,"c":121425.1,"v":184300,"usd":1.51705248}
{"ts":1760079120000,"o":121425.1,"h":121425.2,"l":121290.1,"c":121312,"v":366000,"usd":3.01640808}
{"ts":1760079180000,"o":121312,"h":121305.2,"l":121261,"c":121261,"v":475900,"usd":3.92401344}
{"ts":1760079240000,"o":121261,"h":121345,"l":121260,"c":121345,"v":361700,"usd":2.98178453}
{"ts":1760079300000,"o":121345,"h":121394.9,"l":121341.1,"c":121394.9,"v":126500,"usd":1.04240378}
{"ts":1760079360000,"o":121394.9,"h":121430,"l":121390,"c":121396,"v":470200,"usd":3.87254705}
{"ts":1760079420000,"o":121396,"h":121430,"l":121396,"c":121417,"v":28200,"usd":0.23225991}
{"ts":1760079480000,"o":121417,"h":121431,"l":121417,"c":121431,"v":27700,"usd":0.22811792}
{"ts":1760079540000,"o":121431,"h":121449,"l":121404.9,"c":121405,"v":88100,"usd":0.72555292}
{"ts":1760079600000,"o":121405,"h":121405.1,"l":121366,"c":121366,"v":58700,"usd":0.48354256}
{"ts":1760079660000,"o":121366,"h":121370,"l":121340,"c":121370,"v":85800,"usd":0.70700914}
{"ts":1760079720000,"o":121370,"h":121379.1,"l":121257.1,"c":121257.1,"v":117500,"usd":0.96874806}
{"ts":1760079780000,"o":121257.1,"h":121259.6,"l":121240,"c":121257,"v":58300,"usd":0.48083002}
{"ts":1760079840000,"o":121257,"h":121275,"l":121243.7,"c":121270,"v":172300,"usd":1.42104906}
{"ts":1760079900000,"o":121270,"h":121303.8,"l":121231,"c":121259.8,"v":299800,"usd":2.47195936}
{"ts":1760079960000,"o":121259.8,"h":121278.6,"l":121247,"c":121278.6,"v":121400,"usd":1.00110361}
{"ts":1760080020000,"o":121278.6,"h":121287.9,"l":121259.4,"c":121264,"v":79200,"usd":0.65307701}
{"ts":1760080080000,"o":121264,"h":121266,"l":121246,"c":121246,"v":877800,"usd":7.23893128}
{"ts":1760080140000,"o":121246,"h":121246,"l":121206,"c":121206,"v":47200,"usd":0.38932671}
{"ts":1760080200000,"o":121206,"h":121269.1,"l":121205.1,"c":121269,"v":646400,"usd":5.33183456}
{"ts":1760080260000,"o":121269,"h":121319.2,"l":121269,"c":121319.1,"v":377300,"usd":3.11071672}
{"ts":1760080320000,"o":121319.1,"h":121319.2,"l":121275.1,"c":121288,"v":419000,"usd":3.45464983}
{"ts":1760080380000,"o":121288,"h":121293,"l":121267.7,"c":121293,"v":359200,"usd":2.96171887}
{"ts":1760080440000,"o":121293,"h":121299.7,"l":121278,"c":121283,"v":130700,"usd":1.07761418}
{"ts":1760080500000,"o":121283,"h":121292,"l":121278,"c":121278,"v":191100,"usd":1.57563233}
{"ts":1760080560000,"o":121278,"h":121278,"l":121243,"c":121243,"v":120600,"usd":0.99457123}
{"ts":1760080620000,"o":121243,"h":121247,"l":121205.3,"c":121227,"v":482600,"usd":3.98108705}
{"ts":1760080680000,"o":121227,"h":121255,"l":121225,"c":121255,"v":155000,"usd":1.27839411}
{"ts":1760080740000,"o":121255,"h":121256,"l":121224,"c":121228.9,"v":222200,"usd":1.83262289}
{"ts":1760080800000,"o":121228.9,"h":121314.2,"l":121228,"c":121314.2,"v":130200,"usd":1.07368147}
{"ts":1760080860000,"o":121314.2,"h":121369.4,"l":121314,"c":121343.2,"v":128100,"usd":1.05583836}
{"ts":1760080920000,"o":121343.2,"h":121372,"l":121343.1,"c":121348.9,"v":377100,"usd":3.10698724}
{"ts":1760080980000,"o":121348.9,"h":121343,"l":121253,"c":121253,"v":203500,"usd":1.67789876}
{"ts":1760081040000,"o":121253,"h":121262,"l":121230,"c":121262,"v":61100,"usd":0.50394459}
{"ts":1760081100000,"o":121262,"h":121272.7,"l":121246,"c":121257.8,"v":59100,"usd":0.48739158}
{"ts":1760081160000,"o":121257.8,"h":121276.9,"l":121247,"c":121262,"v":68900,"usd":0.56821235}
{"ts":1760081220000,"o":121262,"h":121311,"l":121245,"c":121311,"v":171900,"usd":1.41741117}
{"ts":1760081280000,"o":121311,"h":121354.9,"l":121311,"c":121354.8,"v":240900,"usd":1.98532897}
{"ts":1760081340000,"o":121354.8,"h":121355,"l":121338,"c":121338,"v":76800,"usd":0.63286792}
{"ts":1760081400000,"o":121338,"h":121400,"l":121335,"c":121335,"v":405200,"usd":3.33826563}
{"ts":1760081460000,"o":121335,"h":121380.6,"l":121294.1,"c":121339,"v":555500,"usd":4.57846721}
{"ts":1760081520000,"o":121339,"h":121360.8,"l":121263,"c":121263,"v":476200,"usd":3.92475055}
{"ts":1760081580000,"o":121263,"h":121279.9,"l":121263.9,"c":121264,"v":122800,"usd":1.01262549}
{"ts":1760081640000,"o":121264,"h":121264,"l":121219.3,"c":121219.3,"v":114000,"usd":0.94020086}
{"ts":1760081700000,"o":121219.3,"h":121210,"l":121156.7,"c":121156.8,"v":278100,"usd":2.29490289}
{"ts":1760081760000,"o":121156.8,"h":121157.9,"l":121130.7,"c":121130.8,"v":245900,"usd":2.02969974}
{"ts":1760081820000,"o":121130.8,"h":121190,"l":121130.8,"c":121174,"v":217300,"usd":1.79329826}
{"ts":1760081880000,"o":121174,"h":121219.6,"l":121174,"c":121174.3,"v":296900,"usd":2.44964}
{"ts":1760081940000,"o":121174.3,"h":121174,"l":121148,"c":121148,"v":107500,"usd":0.8871971}
{"ts":1760082000000,"o":121148,"h":121147,"l":121130.9,"c":121143,"v":136500,"usd":1.12686599}
{"ts":1760082060000,"o":121143,"h":121178.8,"l":121143,"c":121171.9,"v":478300,"usd":3.94782337}
{"ts":1760082120000,"o":121171.9,"h":121172,"l":121154,"c":121165,"v":453900,"usd":3.74597287}
{"ts":1760082180000,"o":121165,"h":121165,"l":121120.5,"c":121120.5,"v":327000,"usd":2.69916865}
{"ts":1760082240000,"o":121120.5,"h":121167.9,"l":121108.2,"c":121148,"v":389600,"usd":3.21606065}
{"ts":1760082300000,"o":121148,"h":121148,"l":121144,"c":121144,"v":26100,"usd":0.21544052}
{"ts":1760082360000,"o":121144,"h":121144.1,"l":121111,"c":121111,"v":154600,"usd":1.27642377}
{"ts":1760082420000,"o":121111,"h":121110,"l":121057.2,"c":121057.2,"v":207300,"usd":1.71212687}
{"ts":1760082480000,"o":121057.2,"h":121090,"l":121040,"c":121090,"v":569100,"usd":4.70064424}
{"ts":1760082540000,"o":121090,"h":121089.9,"l":121037,"c":121038,"v":177100,"usd":1.46293982}
{"ts":1760082600000,"o":121038,"h":121038.9,"l":121029,"c":121038.9,"v":142900,"usd":1.18068371}
{"ts":1760082660000,"o":121038.9,"h":121051,"l":121005.7,"c":121008,"v":223400,"usd":1.84571324}
{"ts":1760082720000,"o":121008,"h":121017,"l":121000.3,"c":121005,"v":112600,"usd":0.93055515}
{"ts":1760082780000,"o":121005,"h":121135.1,"l":121017,"c":121054.3,"v":989600,"usd":8.17326913}
{"ts":1760082840000,"o":121054.3,"h":121120,"l":121019,"c":121098.3,"v":655900,"usd":5.41688328}
{"ts":1760082900000,"o":121098.3,"h":121143.3,"l":121098.4,"c":121121.8,"v":410600,"usd":3.38974838}
{"ts":1760082960000,"o":121121.8,"h":121139.9,"l":121117.1,"c":121129,"v":394000,"usd":3.25296155}
{"ts":1760083020000,"o":121129,"h":121129,"l":121030.7,"c":121030.7,"v":518100,"usd":4.27842568}
{"ts":1760083080000,"o":121030.7,"h":121030.7,"l":121000.5,"c":121000.5,"v":328300,"usd":2.71295608}
{"ts":1760083140000,"o":121000.5,"h":121000.6,"l":120930.6,"c":120930.6,"v":827700,"usd":6.84239075}
{"ts":1760083200000,"o":120930.6,"h":120937,"l":120845.8,"c":120937,"v":2052600,"usd":16.97884838}
{"ts":1760083260000,"o":120937,"h":120969,"l":120932.9,"c":120969,"v":226100,"usd":1.86929454}
{"ts":1760083320000,"o":120969,"h":121016.4,"l":120969,"c":121016.4,"v":343300,"usd":2.83757087}
{"ts":1760083380000,"o":121016.4,"h":121181.2,"l":121017,"c":121181.2,"v":933800,"usd":7.71043665}
{"ts":1760083440000,"o":121181.2,"h":121190.3,"l":121089.1,"c":121118.7,"v":546400,"usd":4.51025997}
{"ts":1760083500000,"o":121118.7,"h":121143.4,"l":121103,"c":121121.1,"v":299200,"usd":2.47012738}
{"ts":1760083560000,"o":121121.1,"h":121121.9,"l":121011.8,"c":121092.7,"v":338800,"usd":2.79851028}
{"ts":1760083620000,"o":121092.7,"h":121178.5,"l":121101.5,"c":121146.9,"v":273000,"usd":2.25338964}
{"ts":1760083680000,"o":121146.9,"h":121147.3,"l":121054.8,"c":121062.1,"v":414300,"usd":3.42151007}
{"ts":1760083740000,"o":121062.1,"h":121105,"l":121041.2,"c":121091.1,"v":168800,"usd":1.39406386}
{"ts":1760083800000,"o":121091.1,"h":121152,"l":121091,"c":121150,"v":252600,"usd":2.08559957}
{"ts":1760083860000,"o":121150,"h":121139,"l":121090.2,"c":121139,"v":180400,"usd":1.48938515}
{"ts":1760083920000,"o":121139,"h":121184.7,"l":121126.1,"c":121163.3,"v":417800,"usd":3.44828372}
{"ts":1760083980000,"o":121163.3,"h":121164,"l":121150,"c":121164,"v":80800,"usd":0.66689715}
{"ts":1760084040000,"o":121164,"h":121181.7,"l":121163.9,"c":121181.6,"v":91400,"usd":0.7543015}
{"ts":1760084100000,"o":121181.6,"h":121181.7,"l":121164,"c":121164,"v":133500,"usd":1.10166405}
{"ts":1760084160000,"o":121164,"h":121214.2,"l":121164,"c":121214.2,"v":175800,"usd":1.45067829}
{"ts":1760084220000,"o":121214.2,"h":121249.9,"l":121192,"c":121192,"v":309200,"usd":2.55060934}
{"ts":1760084280000,"o":121192,"h":121241.6,"l":121192,"c":121241.6,"v":180200,"usd":1.48659275}
{"ts":1760084340000,"o":121241.6,"h":121245,"l":121231,"c":121244,"v":61200,"usd":0.50480959}
{"ts":1760084400000,"o":121244,"h":121234,"l":121218,"c":121224,"v":447600,"usd":3.69207262}
{"ts":1760084460000,"o":121224,"h":121235,"l":121227,"c":121235,"v":120600,"usd":0.99481508}
{"ts":1760084520000,"o":121235,"h":121280.6,"l":121236,"c":121249,"v":703000,"usd":5.79750518}
{"ts":1760084580000,"o":121249,"h":121259.8,"l":121249,"c":121259.7,"v":24200,"usd":0.19957974}
{"ts":1760084640000,"o":121259.7,"h":121265,"l":121260,"c":121262,"v":20400,"usd":0.16823094}
{"ts":1760084700000,"o":121262,"h":121300,"l":121262,"c":121279.5,"v":226000,"usd":1.86349845}
{"ts":1760084760000,"o":121279.5,"h":121297.5,"l":121279.5,"c":121297,"v":68800,"usd":0.5672415}
{"ts":1760084820000,"o":121297,"h":121297,"l":121272.1,"c":121273,"v":131000,"usd":1.08014319}
{"ts":1760084880000,"o":121273,"h":121291,"l":121273.9,"c":121291,"v":149300,"usd":1.23097892}
{"ts":1760084940000,"o":121291,"h":121323,"l":121294,"c":121323,"v":112000,"usd":0.92323777}
{"ts":1760085000000,"o":121323,"h":121330.7,"l":121290,"c":121290,"v":335600,"usd":2.7661386}
{"ts":1760085060000,"o":121290,"h":121324,"l":121289,"c":121324,"v":210500,"usd":1.73532604}
{"ts":1760085120000,"o":121324,"h":121356.1,"l":121324,"c":121345.1,"v":161400,"usd":1.33013852}
{"ts":1760085180000,"o":121345.1,"h":121345,"l":121281.9,"c":121302,"v":229400,"usd":1.89115103}
{"ts":1760085240000,"o":121302,"h":121308,"l":121284,"c":121299.9,"v":153300,"usd":1.26377677}
{"ts":1760085300000,"o":121299.9,"h":121300,"l":121261.9,"c":121263.5,"v":204900,"usd":1.68951955}
{"ts":1760085360000,"o":121263.5,"h":121270.9,"l":121218.3,"c":121243,"v":286400,"usd":2.36209574}
{"ts":1760085420000,"o":121243,"h":121267.2,"l":121235.1,"c":121267.2,"v":469500,"usd":3.87239235}
{"ts":1760085480000,"o":121267.2,"h":121267.3,"l":121218.3,"c":121235.8,"v":314200,"usd":2.5914147}
{"ts":1760085540000,"o":121235.8,"h":121268,"l":121218.6,"c":121268,"v":354700,"usd":2.92567776}
{"ts":1760085600000,"o":121268,"h":121285.6,"l":121264,"c":121267,"v":59400,"usd":0.48981961}
{"ts":1760085660000,"o":121267,"h":121284.9,"l":121238.7,"c":121238.7,"v":115700,"usd":0.9541133}
{"ts":1760085720000,"o":121238.7,"h":121250.7,"l":121218.5,"c":121219.9,"v":130100,"usd":1.07317387}
{"ts":1760085780000,"o":121219.9,"h":121224.9,"l":121220.9,"c":121224.9,"v":11500,"usd":0.09486671}
{"ts":1760085840000,"o":121224.9,"h":121293.9,"l":121218.5,"c":121256.8,"v":351100,"usd":2.89583099}
{"ts":1760085900000,"o":121256.8,"h":121275,"l":121242,"c":121275,"v":182200,"usd":1.50250145}
{"ts":1760085960000,"o":121275,"h":121369.5,"l":121277,"c":121369.5,"v":186600,"usd":1.53795613}
{"ts":1760086020000,"o":121369.5,"h":121380,"l":121337.1,"c":121349,"v":396800,"usd":3.26940439}
{"ts":1760086080000,"o":121349,"h":121391,"l":121345,"c":121379.8,"v":487900,"usd":4.02045324}
{"ts":1760086140000,"o":121379.8,"h":121379.8,"l":121377,"c":121377,"v":253400,"usd":2.08766576}
{"ts":1760086200000,"o":121377,"h":121378,"l":121377.9,"c":121378,"v":5800,"usd":0.04778446}
{"ts":1760086260000,"o":121378,"h":121460,"l":121379,"c":121444,"v":1801100,"usd":14.83050688}
{"ts":1760086320000,"o":121444,"h":121481,"l":121444,"c":121479,"v":252000,"usd":2.07455473}
{"ts":1760086380000,"o":121479,"h":121478.9,"l":121465.9,"c":121477.9,"v":213500,"usd":1.75763223}
{"ts":1760086440000,"o":121477.9,"h":121499.9,"l":121477.9,"c":121478,"v":238600,"usd":1.96406214}
{"ts":1760086500000,"o":121478,"h":121480,"l":121478,"c":121480,"v":5100,"usd":0.04198264}
{"ts":1760086560000,"o":121480,"h":121519.8,"l":121480,"c":121519.7,"v":256000,"usd":2.10686841}
{"ts":1760086620000,"o":121519.7,"h":121543.6,"l":121510.1,"c":121543.5,"v":212500,"usd":1.74863265}
{"ts":1760086680000,"o":121543.5,"h":121581.9,"l":121543.6,"c":121581.9,"v":419300,"usd":3.44931658}
{"ts":1760086740000,"o":121581.9,"h":121605.1,"l":121581.9,"c":121597.8,"v":196600,"usd":1.61677752}
{"ts":1760086800000,"o":121597.8,"h":121660,"l":121591.1,"c":121620.1,"v":1014500,"usd":8.34138396}
{"ts":1760086860000,"o":121620.1,"h":121657,"l":121614.3,"c":121614.3,"v":415400,"usd":3.41515872}
{"ts":1760086920000,"o":121614.3,"h":121617.9,"l":121502.3,"c":121565.2,"v":2555500,"usd":21.02849483}
{"ts":1760086980000,"o":121565.2,"h":121565.2,"l":121506,"c":121506.1,"v":296300,"usd":2.43820129}
{"ts":1760087040000,"o":121506.1,"h":121559.5,"l":121507,"c":121538.8,"v":204500,"usd":1.68269597}
{"ts":1760087100000,"o":121538.8,"h":121557,"l":121535,"c":121535,"v":211700,"usd":1.74170623}
{"ts":1760087160000,"o":121535,"h":121544,"l":121500,"c":121544,"v":144100,"usd":1.18586708}
{"ts":1760087220000,"o":121544,"h":121567.8,"l":121539,"c":121539,"v":295700,"usd":2.43275297}
{"ts":1760087280000,"o":121539,"h":121554,"l":121535,"c":121550,"v":148300,"usd":1.22006234}
{"ts":1760087340000,"o":121550,"h":121545.9,"l":121504.2,"c":121504.2,"v":120000,"usd":0.98733459}
{"ts":1760087400000,"o":121504.2,"h":121523,"l":121504.1,"c":121523,"v":86200,"usd":0.70937106}
{"ts":1760087460000,"o":121523,"h":121522.9,"l":121500,"c":121502.9,"v":147700,"usd":1.21554797}
{"ts":1760087520000,"o":121502.9,"h":121568.6,"l":121502.9,"c":121568.6,"v":286000,"usd":2.35314845}
{"ts":1760087580000,"o":121568.6,"h":121568,"l":121536,"c":121536,"v":132000,"usd":1.0859418}
{"ts":1760087640000,"o":121536,"h":121558.8,"l":121530.1,"c":121535,"v":168200,"usd":1.38386245}
{"ts":1760087700000,"o":121535,"h":121532,"l":121503.1,"c":121503.2,"v":30500,"usd":0.25099211}
{"ts":1760087760000,"o":121503.2,"h":121542,"l":121504,"c":121524.5,"v":79800,"usd":0.65660198}
{"ts":1760087820000,"o":121524.5,"h":121524.9,"l":121513.1,"c":121513.1,"v":89200,"usd":0.73401115}
{"ts":1760087880000,"o":121513.1,"h":121559.9,"l":121512,"c":121557.3,"v":195900,"usd":1.61192408}
{"ts":1760087940000,"o":121557.3,"h":121557.3,"l":121524.8,"c":121524.8,"v":79700,"usd":0.65572453}
{"ts":1760088000000,"o":121524.8,"h":121526,"l":121475.2,"c":121475.3,"v":106500,"usd":0.87645867}
{"ts":1760088060000,"o":121475.3,"h":121475.2,"l":121471,"c":121471,"v":159600,"usd":1.31384415}
{"ts":1760088120000,"o":121471,"h":121536.9,"l":121465,"c":121536.9,"v":117000,"usd":0.96289531}
{"ts":1760088180000,"o":121536.9,"h":121585.9,"l":121536.9,"c":121585.9,"v":133900,"usd":1.10153321}
{"ts":1760088240000,"o":121585.9,"h":121585.9,"l":121575.4,"c":121580,"v":247200,"usd":2.03313955}
{"ts":1760088300000,"o":121580,"h":121625.2,"l":121552,"c":121625.2,"v":309300,"usd":2.5437782}
{"ts":1760088360000,"o":121625.2,"h":121652.4,"l":121625.1,"c":121625.1,"v":166300,"usd":1.36716784}
{"ts":1760088420000,"o":121625.1,"h":121677.5,"l":121631.1,"c":121677.5,"v":373600,"usd":3.07092599}
{"ts":1760088480000,"o":121677.5,"h":121748.7,"l":121678,"c":121748.6,"v":445900,"usd":3.66343909}
{"ts":1760088540000,"o":121748.6,"h":121780.4,"l":121709.3,"c":121723.7,"v":300500,"usd":2.46796477}
{"ts":1760088600000,"o":121723.7,"h":121750.5,"l":121723.7,"c":121748,"v":170300,"usd":1.39884982}
{"ts":1760088660000,"o":121748,"h":121736,"l":121682.7,"c":121685,"v":134600,"usd":1.10578406}
{"ts":1760088720000,"o":121685,"h":121752,"l":121690,"c":121724,"v":783800,"usd":6.43819669}
{"ts":1760088780000,"o":121724,"h":121751.8,"l":121724.1,"c":121751.7,"v":72600,"usd":0.59638132}
{"ts":1760088840000,"o":121751.7,"h":121751.9,"l":121696.4,"c":121697,"v":276000,"usd":2.2672361}
{"ts":1760088900000,"o":121697,"h":121721.9,"l":121699.7,"c":121711.1,"v":156700,"usd":1.2874767}
{"ts":1760088960000,"o":121711.1,"h":121712,"l":121697.3,"c":121712,"v":389500,"usd":3.20027014}
{"ts":1760089020000,"o":121712,"h":121729.1,"l":121711.9,"c":121712.1,"v":320100,"usd":2.62981339}
{"ts":1760089080000,"o":121712.1,"h":121712.1,"l":121712,"c":121712.1,"v":68000,"usd":0.5586948}
{"ts":1760089140000,"o":121712.1,"h":121712.1,"l":121667.3,"c":121667.3,"v":267000,"usd":2.1938469}
{"ts":1760089200000,"o":121667.3,"h":121672,"l":121667.3,"c":121672,"v":35200,"usd":0.28931078}
{"ts":1760089260000,"o":121672,"h":121680,"l":121676,"c":121679.9,"v":23700,"usd":0.1947752}
{"ts":1760089320000,"o":121679.9,"h":121680,"l":121634,"c":121649,"v":278300,"usd":2.2875181}
{"ts":1760089380000,"o":121649,"h":121696,"l":121649,"c":121693.1,"v":211800,"usd":1.74059172}
{"ts":1760089440000,"o":121693.1,"h":121710.3,"l":121693,"c":121706,"v":118800,"usd":0.97616372}
{"ts":1760089500000,"o":121706,"h":121696,"l":121689,"c":121689,"v":68200,"usd":0.56043031}
{"ts":1760089560000,"o":121689,"h":121730,"l":121689.1,"c":121729,"v":175300,"usd":1.44029654}
{"ts":1760089620000,"o":121729,"h":121729,"l":121659,"c":121659,"v":96000,"usd":0.78881179}
{"ts":1760089680000,"o":121659,"h":121708.5,"l":121659.1,"c":121680.1,"v":320200,"usd":2.63151915}
{"ts":1760089740000,"o":121680.1,"h":121680,"l":121465,"c":121465.1,"v":1168200,"usd":9.61121552}
{"ts":1760089800000,"o":121465.1,"h":121490.4,"l":121360.1,"c":121387.8,"v":759800,"usd":6.25851802}
{"ts":1760089860000,"o":121387.8,"h":121382,"l":121284,"c":121300,"v":563100,"usd":4.64149426}
{"ts":1760089920000,"o":121300,"h":121387.6,"l":121306,"c":121387.5,"v":330400,"usd":2.7229238}
{"ts":1760089980000,"o":121387.5,"h":121385.1,"l":121357.4,"c":121369,"v":407000,"usd":3.35323088}
{"ts":1760090040000,"o":121369,"h":121370,"l":121329.1,"c":121348,"v":295600,"usd":2.43611874}
{"ts":1760090100000,"o":121348,"h":121387.7,"l":121346,"c":121359,"v":483900,"usd":3.98707759}
{"ts":1760090160000,"o":121359,"h":121388,"l":121363,"c":121387.9,"v":62100,"usd":0.51159422}
{"ts":1760090220000,"o":121387.9,"h":121387.9,"l":121345.9,"c":121346,"v":563500,"usd":4.64289306}
{"ts":1760090280000,"o":121346,"h":121345.9,"l":121310,"c":121321.1,"v":249700,"usd":2.05814727}
{"ts":1760090340000,"o":121321.1,"h":121360,"l":121286,"c":121286,"v":237800,"usd":1.96010513}
{"ts":1760090400000,"o":121286,"h":121299.3,"l":121257,"c":121290,"v":289100,"usd":2.38394548}
{"ts":1760090460000,"o":121290,"h":121289,"l":121287,"c":121287,"v":25700,"usd":0.21189311}
{"ts":1760090520000,"o":121287,"h":121367.9,"l":121287.1,"c":121356,"v":573400,"usd":4.72523467}
{"ts":1760090580000,"o":121356,"h":121365.8,"l":121344,"c":121362,"v":44800,"usd":0.36915617}
{"ts":1760090640000,"o":121362,"h":121366,"l":121342,"c":121366,"v":27300,"usd":0.22496719}
{"ts":1760090700000,"o":121366,"h":121365.9,"l":121340,"c":121348,"v":106300,"usd":0.87591485}
{"ts":1760090760000,"o":121348,"h":121379,"l":121348,"c":121379,"v":73000,"usd":0.60148748}
{"ts":1760090820000,"o":121379,"h":121387.8,"l":121379,"c":121387.8,"v":52800,"usd":0.43499804}
{"ts":1760090880000,"o":121387.8,"h":121387.8,"l":121360.1,"c":121372,"v":261100,"usd":2.15124371}
{"ts":1760090940000,"o":121372,"h":121384.9,"l":121374,"c":121380,"v":62100,"usd":0.5116112}
{"ts":1760091000000,"o":121380,"h":121399.9,"l":121380,"c":121399.9,"v":155500,"usd":1.28105135}
{"ts":1760091060000,"o":121399.9,"h":121400,"l":121368.7,"c":121368.7,"v":159300,"usd":1.31226142}
{"ts":1760091120000,"o":121368.7,"h":121378,"l":121368.7,"c":121378,"v":114800,"usd":0.94586334}
{"ts":1760091180000,"o":121378,"h":121379,"l":121378,"c":121378,"v":216400,"usd":1.78285468}
{"ts":1760091240000,"o":121378,"h":121378,"l":121320.1,"c":121320.1,"v":177200,"usd":1.46025618}
{"ts":1760091300000,"o":121320.1,"h":121324,"l":121299.9,"c":121324,"v":79000,"usd":0.65120575}
{"ts":1760091360000,"o":121324,"h":121341,"l":121324,"c":121337,"v":97000,"usd":0.79945475}
{"ts":1760091420000,"o":121337,"h":121337,"l":121317.2,"c":121333.7,"v":175700,"usd":1.44818863}
{"ts":1760091480000,"o":121333.7,"h":121342,"l":121333.8,"c":121342,"v":372000,"usd":3.06581753}
{"ts":1760091540000,"o":121342,"h":121475.6,"l":121343.1,"c":121472,"v":856200,"usd":7.04968873}
{"ts":1760091600000,"o":121472,"h":121463,"l":121424.7,"c":121429,"v":99000,"usd":0.81511663}
{"ts":1760091660000,"o":121429,"h":121429,"l":121405,"c":121406,"v":72500,"usd":0.5970851}
{"ts":1760091720000,"o":121406,"h":121439,"l":121407,"c":121436,"v":97800,"usd":0.80542721}
{"ts":1760091780000,"o":121436,"h":121435.9,"l":121390,"c":121390.1,"v":156900,"usd":1.29225724}
{"ts":1760091840000,"o":121390.1,"h":121390,"l":121300.1,"c":121345,"v":671300,"usd":5.53285152}
{"ts":1760091900000,"o":121345,"h":121355,"l":121346,"c":121351.2,"v":191500,"usd":1.57809423}
{"ts":1760091960000,"o":121351.2,"h":121351.2,"l":121308.7,"c":121314,"v":371700,"usd":3.06346737}
{"ts":1760092020000,"o":121314,"h":121325,"l":121314,"c":121325,"v":48300,"usd":0.39811114}
{"ts":1760092080000,"o":121325,"h":121325,"l":121324.9,"c":121325,"v":6600,"usd":0.05439918}
{"ts":1760092140000,"o":121325,"h":121325,"l":121310,"c":121310,"v":300500,"usd":2.47684197}
{"ts":1760092200000,"o":121310,"h":121325,"l":121310,"c":121315,"v":288900,"usd":2.3814413}
{"ts":1760092260000,"o":121315,"h":121331.2,"l":121300.3,"c":121331.1,"v":311100,"usd":2.56431516}
{"ts":1760092320000,"o":121331.1,"h":121366,"l":121314,"c":121314,"v":280200,"usd":2.30909103}
{"ts":1760092380000,"o":121314,"h":121314,"l":121276.8,"c":121276.9,"v":120800,"usd":0.99585416}
{"ts":1760092440000,"o":121276.9,"h":121315,"l":121277,"c":121314.9,"v":48800,"usd":0.40230386}
{"ts":1760092500000,"o":121314.9,"h":121314.9,"l":121260,"c":121268,"v":119400,"usd":0.98439204}
{"ts":1760092560000,"o":121268,"h":121268,"l":121223.4,"c":121224,"v":586900,"usd":4.84055975}
{"ts":1760092620000,"o":121224,"h":121237.9,"l":121210.9,"c":121237.9,"v":332300,"usd":2.7413511}
{"ts":1760092680000,"o":121237.9,"h":121255,"l":121235,"c":121255,"v":160000,"usd":1.31966461}
{"ts":1760092740000,"o":121255,"h":121302.9,"l":121254.9,"c":121302.8,"v":328200,"usd":2.7062381}
{"ts":1760092800000,"o":121302.8,"h":121317.7,"l":121253,"c":121253,"v":159200,"usd":1.31250206}
{"ts":1760092860000,"o":121253,"h":121253.1,"l":121253,"c":121253,"v":8600,"usd":0.07092592}
{"ts":1760092920000,"o":121253,"h":121253.1,"l":121222.9,"c":121222.9,"v":143400,"usd":1.1826629}
{"ts":1760092980000,"o":121222.9,"h":121258,"l":121223,"c":121258,"v":203300,"usd":1.67671105}
{"ts":1760093040000,"o":121258,"h":121277.8,"l":121260,"c":121277.8,"v":57200,"usd":0.47170057}
{"ts":1760093100000,"o":121277.8,"h":121300,"l":121277.9,"c":121300,"v":102700,"usd":0.84676158}
{"ts":1760093160000,"o":121300,"h":121300,"l":121299.9,"c":121300,"v":32000,"usd":0.263808}
{"ts":1760093220000,"o":121300,"h":121300,"l":121281.8,"c":121300,"v":459700,"usd":3.78995227}
{"ts":1760093280000,"o":121300,"h":121300,"l":121281,"c":121298.1,"v":118700,"usd":0.97866206}
{"ts":1760093340000,"o":121298.1,"h":121325.9,"l":121296,"c":121325.9,"v":265500,"usd":2.18865644}
{"ts":1760093400000,"o":121325.9,"h":121384.9,"l":121326,"c":121372.5,"v":686200,"usd":5.65409602}
{"ts":1760093460000,"o":121372.5,"h":121388.9,"l":121342.3,"c":121376.4,"v":515000,"usd":4.24289365}
{"ts":1760093520000,"o":121376.4,"h":121400,"l":121376.4,"c":121393.1,"v":115100,"usd":0.94824072}
{"ts":1760093580000,"o":121393.1,"h":121495.9,"l":121394,"c":121478,"v":919400,"usd":7.5705859}
{"ts":1760093640000,"o":121478,"h":121470,"l":121451.1,"c":121459,"v":33700,"usd":0.27746661}
{"ts":1760093700000,"o":121459,"h":121461,"l":121442.6,"c":121445.9,"v":157300,"usd":1.29514756}
{"ts":1760093760000,"o":121445.9,"h":121557.8,"l":121445.9,"c":121532.3,"v":1279400,"usd":10.52726463}
{"ts":1760093820000,"o":121532.3,"h":121533,"l":121497.9,"c":121529,"v":635000,"usd":5.22584589}
{"ts":1760093880000,"o":121529,"h":121528,"l":121512,"c":121512,"v":85200,"usd":0.70114542}
{"ts":1760093940000,"o":121512,"h":121510,"l":121475.6,"c":121475.6,"v":53800,"usd":0.44277842}
{"ts":1760094000000,"o":121475.6,"h":121488,"l":121475.7,"c":121487.1,"v":66300,"usd":0.54575767}
{"ts":1760094060000,"o":121487.1,"h":121516,"l":121487,"c":121501,"v":193100,"usd":1.58925241}
{"ts":1760094120000,"o":121501,"h":121560,"l":121501.1,"c":121535,"v":237600,"usd":1.9549019}
{"ts":1760094180000,"o":121535,"h":121558,"l":121535,"c":121558,"v":159400,"usd":1.31148418}
{"ts":1760094240000,"o":121558,"h":121609,"l":121558,"c":121577,"v":821900,"usd":6.75963157}
{"ts":1760094300000,"o":121577,"h":121581,"l":121576.9,"c":121581,"v":23800,"usd":0.19575919}
{"ts":1760094360000,"o":121581,"h":121611,"l":121581,"c":121599,"v":84700,"usd":0.69651131}
{"ts":1760094420000,"o":121599,"h":121599,"l":121560,"c":121560,"v":137900,"usd":1.13418346}
{"ts":1760094480000,"o":121560,"h":121560,"l":121529.3,"c":121545.9,"v":305100,"usd":2.51042903}
{"ts":1760094540000,"o":121545.9,"h":121574,"l":121545.9,"c":121573.9,"v":236200,"usd":1.9432148}
{"ts":1760094600000,"o":121573.9,"h":121640,"l":121574,"c":121636,"v":631200,"usd":5.19065829}
{"ts":1760094660000,"o":121636,"h":121640,"l":121573,"c":121640,"v":368600,"usd":3.03099595}
{"ts":1760094720000,"o":121640,"h":121639.9,"l":121550,"c":121550,"v":359400,"usd":2.95524424}
{"ts":1760094780000,"o":121550,"h":121550,"l":121531.9,"c":121545.5,"v":505200,"usd":4.15689531}
{"ts":1760094840000,"o":121545.5,"h":121545.9,"l":121544,"c":121544,"v":51300,"usd":0.42206378}
{"ts":1760094900000,"o":121544,"h":121544,"l":121492.3,"c":121495.8,"v":589800,"usd":4.85422507}
{"ts":1760094960000,"o":121495.8,"h":121513,"l":121495.7,"c":121513,"v":355400,"usd":2.92517946}
{"ts":1760095020000,"o":121513,"h":121513,"l":121460,"c":121487,"v":473600,"usd":3.89883895}
{"ts":1760095080000,"o":121487,"h":121530,"l":121487,"c":121530,"v":216100,"usd":1.77859816}
{"ts":1760095140000,"o":121530,"h":121534,"l":121516,"c":121527,"v":172200,"usd":1.41698515}
{"ts":1760095200000,"o":121527,"h":121535,"l":121515.7,"c":121535,"v":383500,"usd":3.15579999}
{"ts":1760095260000,"o":121535,"h":121534.9,"l":121480.1,"c":121518.9,"v":264800,"usd":2.17907296}
{"ts":1760095320000,"o":121518.9,"h":121518.9,"l":121469.7,"c":121469.7,"v":198500,"usd":1.63369637}
{"ts":1760095380000,"o":121469.7,"h":121469.8,"l":121396.6,"c":121414.2,"v":255000,"usd":2.100238}
{"ts":1760095440000,"o":121414.2,"h":121414.2,"l":121412,"c":121412,"v":67300,"usd":0.55430724}
{"ts":1760095500000,"o":121412,"h":121410,"l":121410,"c":121410,"v":4200,"usd":0.03459372}
{"ts":1760095560000,"o":121410,"h":121436.9,"l":121410.1,"c":121436.8,"v":171100,"usd":1.40908465}
{"ts":1760095620000,"o":121436.8,"h":121436.8,"l":121429.5,"c":121429.5,"v":56300,"usd":0.46361907}
{"ts":1760095680000,"o":121429.5,"h":121429.4,"l":121411.1,"c":121424,"v":173700,"usd":1.4306345}
{"ts":1760095740000,"o":121424,"h":121440.5,"l":121412,"c":121416.8,"v":164200,"usd":1.35226657}
{"ts":1760095800000,"o":121416.8,"h":121434.9,"l":121416.8,"c":121418,"v":64700,"usd":0.53285737}
{"ts":1760095860000,"o":121418,"h":121435,"l":121418,"c":121420,"v":93700,"usd":0.77166839}
{"ts":1760095920000,"o":121420,"h":121440,"l":121417,"c":121440,"v":205800,"usd":1.6949143}
{"ts":1760095980000,"o":121440,"h":121540,"l":121452.1,"c":121540,"v":405500,"usd":3.33771174}
{"ts":1760096040000,"o":121540,"h":121558.5,"l":121482.4,"c":121482.5,"v":354000,"usd":2.91278234}
{"ts":1760096100000,"o":121482.5,"h":121482.4,"l":121441,"c":121456,"v":291200,"usd":2.39767311}
{"ts":1760096160000,"o":121456,"h":121474,"l":121456.8,"c":121474,"v":174300,"usd":1.43504074}
{"ts":1760096220000,"o":121474,"h":121512.9,"l":121474,"c":121512.9,"v":253600,"usd":2.08747165}
{"ts":1760096280000,"o":121512.9,"h":121538,"l":121513,"c":121523,"v":165200,"usd":1.3593941}
{"ts":1760096340000,"o":121523,"h":121523,"l":121493,"c":121497,"v":147600,"usd":1.21475094}
{"ts":1760096400000,"o":121497,"h":121527,"l":121502,"c":121526,"v":74900,"usd":0.61637561}
{"ts":1760096460000,"o":121526,"h":121526,"l":121514,"c":121526,"v":107800,"usd":0.88711016}
{"ts":1760096520000,"o":121526,"h":121539.9,"l":121526,"c":121529,"v":141500,"usd":1.1643223}
{"ts":1760096580000,"o":121529,"h":121529.1,"l":121454.8,"c":121455.4,"v":116000,"usd":0.95480863}
{"ts":1760096640000,"o":121455.4,"h":121513.4,"l":121456,"c":121513.4,"v":148300,"usd":1.22075172}
{"ts":1760096700000,"o":121513.4,"h":121513.5,"l":121507,"c":121507,"v":29800,"usd":0.24524526}
{"ts":1760096760000,"o":121507,"h":121493,"l":121482,"c":121482,"v":22800,"usd":0.18767143}
{"ts":1760096820000,"o":121482,"h":121482.1,"l":121482,"c":121482,"v":31300,"usd":0.25765221}
{"ts":1760096880000,"o":121482,"h":121482,"l":121459.9,"c":121471,"v":318700,"usd":2.6236146}
{"ts":1760096940000,"o":121471,"h":121473.9,"l":121458,"c":121473.9,"v":60900,"usd":0.50136859}
{"ts":1760097000000,"o":121473.9,"h":121473.9,"l":121436.7,"c":121462,"v":121000,"usd":0.99625093}
{"ts":1760097060000,"o":121462,"h":121475,"l":121467.5,"c":121475,"v":107500,"usd":0.88500154}
{"ts":1760097120000,"o":121475,"h":121531.4,"l":121475,"c":121531.4,"v":302100,"usd":2.4863677}
{"ts":1760097180000,"o":121531.4,"h":121599.9,"l":121532.2,"c":121599.9,"v":121200,"usd":0.99693466}
{"ts":1760097240000,"o":121599.9,"h":121603,"l":121582,"c":121588,"v":347300,"usd":2.8562322}
{"ts":1760097300000,"o":121588,"h":121588,"l":121582,"c":121583,"v":75500,"usd":0.62095728}
{"ts":1760097360000,"o":121583,"h":121583,"l":121576,"c":121576,"v":79200,"usd":0.65141718}
{"ts":1760097420000,"o":121576,"h":121607,"l":121576,"c":121599.9,"v":389500,"usd":3.20324767}
{"ts":1760097480000,"o":121599.9,"h":121599.9,"l":121544,"c":121546,"v":185900,"usd":1.52930329}
{"ts":1760097540000,"o":121546,"h":121545.9,"l":121518.2,"c":121536,"v":218800,"usd":1.8002742}
{"ts":1760097600000,"o":121536,"h":121540,"l":121535,"c":121535,"v":66000,"usd":0.54303801}
{"ts":1760097660000,"o":121535,"h":121541,"l":121527.7,"c":121527.8,"v":217600,"usd":1.79044799}
{"ts":1760097720000,"o":121527.8,"h":121562.5,"l":121527.8,"c":121545,"v":264600,"usd":2.17679511}
{"ts":1760097780000,"o":121545,"h":121550,"l":121529,"c":121535,"v":197700,"usd":1.62659274}
{"ts":1760097840000,"o":121535,"h":121644.4,"l":121535,"c":121644.4,"v":534100,"usd":4.39212845}
{"ts":1760097900000,"o":121644.4,"h":121679.4,"l":121627,"c":121655.1,"v":967600,"usd":7.95308004}
{"ts":1760097960000,"o":121655.1,"h":121655.1,"l":121633,"c":121638,"v":57300,"usd":0.4710209}
{"ts":1760098020000,"o":121638,"h":121648.6,"l":121575.8,"c":121575.9,"v":311500,"usd":2.5611813}
{"ts":1760098080000,"o":121575.9,"h":121617.9,"l":121575.9,"c":121617.9,"v":215100,"usd":1.7689942}
{"ts":1760098140000,"o":121617.9,"h":121630,"l":121618,"c":121630,"v":140500,"usd":1.15520233}
{"ts":1760098200000,"o":121630,"h":121655,"l":121553,"c":121553,"v":811200,"usd":6.67025647}
{"ts":1760098260000,"o":121553,"h":121553.1,"l":121506.4,"c":121508,"v":344500,"usd":2.83435181}
{"ts":1760098320000,"o":121508,"h":121508,"l":121462.9,"c":121464,"v":126800,"usd":1.04371767}
{"ts":1760098380000,"o":121464,"h":121503,"l":121464,"c":121503,"v":145100,"usd":1.19427472}
{"ts":1760098440000,"o":121503,"h":121503,"l":121464.9,"c":121464.9,"v":128500,"usd":1.0577107}
{"ts":1760098500000,"o":121464.9,"h":121480.8,"l":121465,"c":121479.9,"v":346700,"usd":2.85402459}
{"ts":1760098560000,"o":121479.9,"h":121479.8,"l":121450,"c":121453,"v":187100,"usd":1.54040422}
{"ts":1760098620000,"o":121453,"h":121473.4,"l":121453.1,"c":121458,"v":76000,"usd":0.62570523}
{"ts":1760098680000,"o":121458,"h":121468,"l":121455,"c":121468,"v":80800,"usd":0.66523318}
{"ts":1760098740000,"o":121468,"h":121485,"l":121468,"c":121485,"v":113400,"usd":0.93351965}
{"ts":1760098800000,"o":121485,"h":121490,"l":121485,"c":121490,"v":51700,"usd":0.4255639}
{"ts":1760098860000,"o":121490,"h":121507.6,"l":121490,"c":121507.6,"v":41900,"usd":0.34487468}
{"ts":1760098920000,"o":121507.6,"h":121507.5,"l":121475.7,"c":121482,"v":151100,"usd":1.24363635}
{"ts":1760098980000,"o":121482,"h":121508,"l":121482,"c":121498,"v":162800,"usd":1.33997995}
{"ts":1760099040000,"o":121498,"h":121503.1,"l":121497,"c":121503.1,"v":21200,"usd":0.17448691}
{"ts":1760099100000,"o":121503.1,"h":121512,"l":121505,"c":121512,"v":49900,"usd":0.41067054}
{"ts":1760099160000,"o":121512,"h":121545,"l":121512,"c":121545,"v":202900,"usd":1.66959494}
{"ts":1760099220000,"o":121545,"h":121560,"l":121541,"c":121560,"v":98200,"usd":0.80789566}
{"ts":1760099280000,"o":121560,"h":121559.1,"l":121523,"c":121541,"v":79800,"usd":0.65660751}
{"ts":1760099340000,"o":121541,"h":121541,"l":121532.4,"c":121532.4,"v":20200,"usd":0.1662019}
{"ts":1760099400000,"o":121532.4,"h":121534,"l":121531,"c":121531,"v":62600,"usd":0.51508683}
{"ts":1760099460000,"o":121531,"h":121531,"l":121491,"c":121491,"v":58300,"usd":0.47978361}
{"ts":1760099520000,"o":121491,"h":121491,"l":121484.3,"c":121484.3,"v":33300,"usd":0.27410024}
{"ts":1760099580000,"o":121484.3,"h":121537.7,"l":121484.4,"c":121537.7,"v":325900,"usd":2.68205281}
{"ts":1760099640000,"o":121537.7,"h":121562.9,"l":121520,"c":121521,"v":211300,"usd":1.7384309}
{"ts":1760099700000,"o":121521,"h":121558,"l":121522,"c":121558,"v":178400,"usd":1.46798715}
{"ts":1760099760000,"o":121558,"h":121576.1,"l":121532.1,"c":121532.1,"v":210700,"usd":1.73326589}
{"ts":1760099820000,"o":121532.1,"h":121536,"l":121519,"c":121519,"v":292000,"usd":2.40262631}
{"ts":1760099880000,"o":121519,"h":121519,"l":121459.8,"c":121461.9,"v":286900,"usd":2.36156854}
{"ts":1760099940000,"o":121461.9,"h":121476.3,"l":121431,"c":121431,"v":572500,"usd":4.71432438}
{"ts":1760100000000,"o":121431,"h":121443.9,"l":121429,"c":121438,"v":197100,"usd":1.62312706}
{"ts":1760100060000,"o":121438,"h":121521,"l":121438,"c":121494,"v":367400,"usd":3.02414674}
{"ts":1760100120000,"o":121494,"h":121494,"l":121410,"c":121430,"v":245200,"usd":2.01890787}
{"ts":1760100180000,"o":121430,"h":121444.1,"l":121410.9,"c":121437.2,"v":225500,"usd":1.85697682}
{"ts":1760100240000,"o":121437.2,"h":121433,"l":121429,"c":121433,"v":41300,"usd":0.34011453}
{"ts":1760100300000,"o":121433,"h":121450,"l":121433,"c":121450,"v":87900,"usd":0.72377225}
{"ts":1760100360000,"o":121450,"h":121450,"l":121449,"c":121449.9,"v":14900,"usd":0.12268371}
{"ts":1760100420000,"o":121449.9,"h":121456,"l":121450,"c":121456,"v":33600,"usd":0.2766517}
{"ts":1760100480000,"o":121456,"h":121457,"l":121453,"c":121453.1,"v":69400,"usd":0.57139889}
{"ts":1760100540000,"o":121453.1,"h":121470.5,"l":121453.1,"c":121455,"v":187000,"usd":1.53960254}
{"ts":1760100600000,"o":121455,"h":121471,"l":121454,"c":121460,"v":52200,"usd":0.42975289}
{"ts":1760100660000,"o":121460,"h":121500.3,"l":121460,"c":121496,"v":80700,"usd":0.66436213}
{"ts":1760100720000,"o":121496,"h":121527.2,"l":121477,"c":121527.2,"v":81200,"usd":0.66830905}
{"ts":1760100780000,"o":121527.2,"h":121547,"l":121527.2,"c":121532,"v":65800,"usd":0.54136461}
{"ts":1760100840000,"o":121532,"h":121544,"l":121532,"c":121532.1,"v":162400,"usd":1.33620824}
{"ts":1760100900000,"o":121532.1,"h":121532.1,"l":121532,"c":121532,"v":6900,"usd":0.05677527}
{"ts":1760100960000,"o":121532,"h":121562.4,"l":121532.1,"c":121553,"v":196200,"usd":1.61417959}
{"ts":1760101020000,"o":121553,"h":121591.4,"l":121553,"c":121591.4,"v":191200,"usd":1.57276556}
{"ts":1760101080000,"o":121591.4,"h":121592,"l":121566.9,"c":121569,"v":225900,"usd":1.85793644}
{"ts":1760101140000,"o":121569,"h":121571,"l":121569,"c":121571,"v":8200,"usd":0.06745036}
{"ts":1760101200000,"o":121571,"h":121571,"l":121571,"c":121571,"v":12500,"usd":0.10282}
{"ts":1760101260000,"o":121571,"h":121637.3,"l":121571,"c":121605,"v":475900,"usd":3.91315072}
{"ts":1760101320000,"o":121605,"h":121647.9,"l":121606,"c":121642.1,"v":141800,"usd":1.16578133}
{"ts":1760101380000,"o":121642.1,"h":121679.2,"l":121642.1,"c":121679.2,"v":327500,"usd":2.69189831}
{"ts":1760101440000,"o":121679.2,"h":121791,"l":121679.2,"c":121789.9,"v":502800,"usd":4.12994754}
{"ts":1760101500000,"o":121789.9,"h":121896.5,"l":121791,"c":121875.3,"v":2134600,"usd":17.51685615}
{"ts":1760101560000,"o":121875.3,"h":121896.9,"l":121758,"c":121768,"v":1567000,"usd":12.86252037}
{"ts":1760101620000,"o":121768,"h":121828.9,"l":121768,"c":121814.1,"v":201000,"usd":1.6503534}
{"ts":1760101680000,"o":121814.1,"h":121880.8,"l":121800.1,"c":121865.1,"v":443700,"usd":3.64201678}
{"ts":1760101740000,"o":121865.1,"h":121884.7,"l":121830,"c":121831,"v":309500,"usd":2.53961563}
{"ts":1760101800000,"o":121831,"h":121830.9,"l":121655.2,"c":121757.2,"v":1087100,"usd":8.93079809}
{"ts":1760101860000,"o":121757.2,"h":121757.2,"l":121692,"c":121719.6,"v":656200,"usd":5.39134161}
{"ts":1760101920000,"o":121719.6,"h":121748,"l":121697,"c":121748,"v":213900,"usd":1.75736967}
{"ts":1760101980000,"o":121748,"h":121782.9,"l":121726.3,"c":121729,"v":350300,"usd":2.87714203}
{"ts":1760102040000,"o":121729,"h":121748,"l":121726,"c":121732.1,"v":109800,"usd":0.90197429}
{"ts":1760102100000,"o":121732.1,"h":121782.8,"l":121732.1,"c":121782.8,"v":222900,"usd":1.83079481}
{"ts":1760102160000,"o":121782.8,"h":121798.3,"l":121770,"c":121770,"v":326000,"usd":2.67684358}
{"ts":1760102220000,"o":121770,"h":121770,"l":121672.7,"c":121672.7,"v":709600,"usd":5.82962786}
{"ts":1760102280000,"o":121672.7,"h":121798.3,"l":121672.8,"c":121747,"v":1331800,"usd":10.93830352}
{"ts":1760102340000,"o":121747,"h":121798.3,"l":121733.4,"c":121798.2,"v":167000,"usd":1.37159988}
{"ts":1760102400000,"o":121798.2,"h":121884.3,"l":121798.2,"c":121884.3,"v":2183400,"usd":17.91936855}
{"ts":1760102460000,"o":121884.3,"h":121967.8,"l":121884.3,"c":121917,"v":1213100,"usd":9.9488844}
{"ts":1760102520000,"o":121917,"h":121918,"l":121884,"c":121884,"v":199100,"usd":1.63315691}
{"ts":1760102580000,"o":121884,"h":121895,"l":121855.5,"c":121894.9,"v":281700,"usd":2.31142834}
{"ts":1760102640000,"o":121894.9,"h":121920.8,"l":121875,"c":121890.9,"v":337000,"usd":2.76464288}
{"ts":1760102700000,"o":121890.9,"h":121890.8,"l":121837,"c":121876.4,"v":411000,"usd":3.37263974}
{"ts":1760102760000,"o":121876.4,"h":121957,"l":121876.5,"c":121936.9,"v":1975500,"usd":16.20134691}
{"ts":1760102820000,"o":121936.9,"h":122044.6,"l":121938,"c":122021.8,"v":1422800,"usd":11.6610187}
{"ts":1760102880000,"o":122021.8,"h":122044.2,"l":121954.9,"c":121992.4,"v":966300,"usd":7.92118016}
{"ts":1760102940000,"o":121992.4,"h":121992.4,"l":121909.3,"c":121934.3,"v":574700,"usd":4.71193688}
{"ts":1760103000000,"o":121934.3,"h":121950.9,"l":121932,"c":121941,"v":549500,"usd":4.50634206}
{"ts":1760103060000,"o":121941,"h":121978,"l":121819,"c":121819,"v":1502900,"usd":12.32695501}
{"ts":1760103120000,"o":121819,"h":121960.4,"l":121819.9,"c":121912.1,"v":1210500,"usd":9.93030565}
{"ts":1760103180000,"o":121912.1,"h":121916,"l":121770.1,"c":121850,"v":733000,"usd":6.01611813}
{"ts":1760103240000,"o":121850,"h":121872.1,"l":121798.6,"c":121869,"v":410800,"usd":3.37198394}
{"ts":1760103300000,"o":121869,"h":121977,"l":121872.1,"c":121962,"v":480700,"usd":3.94267154}
{"ts":1760103360000,"o":121962,"h":122040,"l":121962,"c":122011.5,"v":1453800,"usd":11.91547824}
{"ts":1760103420000,"o":122011.5,"h":122023.1,"l":121875.4,"c":122010,"v":1343500,"usd":11.01580534}
{"ts":1760103480000,"o":122010,"h":122081,"l":121948.9,"c":122081,"v":675600,"usd":5.53605508}
{"ts":1760103540000,"o":122081,"h":122353.3,"l":122081,"c":122280,"v":6840400,"usd":55.95385115}
{"ts":1760103600000,"o":122280,"h":122555.1,"l":122278,"c":122406.9,"v":11064400,"usd":90.38521596}
{"ts":1760103660000,"o":122406.9,"h":122472.7,"l":122344.1,"c":122379.1,"v":1341700,"usd":10.96201926}
{"ts":1760103720000,"o":122379.1,"h":122482.1,"l":122379.4,"c":122396,"v":1656900,"usd":13.53367588}
{"ts":1760103780000,"o":122396,"h":122520.7,"l":122320.8,"c":122419.1,"v":3964600,"usd":32.38445}
{"ts":1760103840000,"o":122419.1,"h":122457.4,"l":122290.8,"c":122370,"v":1236300,"usd":10.10342824}
{"ts":1760103900000,"o":122370,"h":122394.3,"l":122178.3,"c":122235.1,"v":1163800,"usd":9.51936775}
{"ts":1760103960000,"o":122235.1,"h":122291.4,"l":122017,"c":122145,"v":2326300,"usd":19.04843305}
{"ts":1760104020000,"o":122145,"h":122156.9,"l":122093,"c":122093,"v":439900,"usd":3.60221712}
{"ts":1760104080000,"o":122093,"h":122090.3,"l":121960,"c":122090.3,"v":1819900,"usd":14.91448051}
{"ts":1760104140000,"o":122090.3,"h":122090.2,"l":121918.4,"c":121973,"v":2745100,"usd":22.50519472}
{"ts":1760104200000,"o":121973,"h":121973.9,"l":121715.4,"c":121737,"v":1241700,"usd":10.19429884}
{"ts":1760104260000,"o":121737,"h":121750.3,"l":121620,"c":121710.8,"v":1183600,"usd":9.72709747}
{"ts":1760104320000,"o":121710.8,"h":121704.1,"l":121480.4,"c":121520,"v":913600,"usd":7.51441012}
{"ts":1760104380000,"o":121520,"h":121615.8,"l":121519,"c":121606.1,"v":536200,"usd":4.41056889}
{"ts":1760104440000,"o":121606.1,"h":121630.9,"l":121481.8,"c":121506,"v":592600,"usd":4.87511311}
{"ts":1760104500000,"o":121506,"h":121506.9,"l":121351,"c":121400.3,"v":1730600,"usd":14.25496025}
{"ts":1760104560000,"o":121400.3,"h":121521,"l":121405.1,"c":121476.1,"v":910200,"usd":7.49292513}
{"ts":1760104620000,"o":121476.1,"h":121588.9,"l":121480.3,"c":121566.2,"v":539400,"usd":4.43777792}
{"ts":1760104680000,"o":121566.2,"h":121659.9,"l":121553,"c":121653,"v":557600,"usd":4.58499137}
{"ts":1760104740000,"o":121653,"h":121695.5,"l":121611,"c":121695.5,"v":522900,"usd":4.29823391}
{"ts":1760104800000,"o":121695.5,"h":121695.4,"l":121660,"c":121660,"v":329100,"usd":2.70466932}
{"ts":1760104860000,"o":121660,"h":121784,"l":121654,"c":121784,"v":591500,"usd":4.8598354}
{"ts":1760104920000,"o":121784,"h":121784.6,"l":121448.3,"c":121541,"v":1471000,"usd":12.09942631}
{"ts":1760104980000,"o":121541,"h":121794.4,"l":121517.1,"c":121794.4,"v":1619300,"usd":13.31246866}
{"ts":1760105040000,"o":121794.4,"h":121869.9,"l":121797.1,"c":121823,"v":898000,"usd":7.37090488}
{"ts":1760105100000,"o":121823,"h":121977.5,"l":121854.7,"c":121938,"v":811000,"usd":6.65117035}
{"ts":1760105160000,"o":121938,"h":121998.7,"l":121852,"c":121852,"v":292500,"usd":2.39898481}
{"ts":1760105220000,"o":121852,"h":121917,"l":121823.9,"c":121885.5,"v":661200,"usd":5.42595741}
{"ts":1760105280000,"o":121885.5,"h":122049.9,"l":121894,"c":121972.7,"v":730800,"usd":5.99166397}
{"ts":1760105340000,"o":121972.7,"h":121972,"l":121852,"c":121886.1,"v":767200,"usd":6.29294434}
{"ts":1760105400000,"o":121886.1,"h":121902,"l":121837.7,"c":121850.1,"v":413200,"usd":3.39037173}
{"ts":1760105460000,"o":121850.1,"h":121850,"l":121764.8,"c":121838,"v":512900,"usd":4.21129266}
{"ts":1760105520000,"o":121838,"h":121932.9,"l":121820,"c":121887,"v":589200,"usd":4.83468505}
{"ts":1760105580000,"o":121887,"h":121897.9,"l":121849.1,"c":121869.9,"v":318300,"usd":2.61173545}
{"ts":1760105640000,"o":121869.9,"h":121890.6,"l":121619.2,"c":121653,"v":2540100,"usd":20.85109079}
{"ts":1760105700000,"o":121653,"h":121666,"l":121545.9,"c":121651.9,"v":507600,"usd":4.1739597}
{"ts":1760105760000,"o":121651.9,"h":121672.8,"l":121611,"c":121623,"v":497500,"usd":4.08966573}
{"ts":1760105820000,"o":121623,"h":121658.9,"l":121463.1,"c":121488,"v":953800,"usd":7.84915466}
{"ts":1760105880000,"o":121488,"h":121474.4,"l":121117.2,"c":121167.6,"v":3180500,"usd":26.2260622}
{"ts":1760105940000,"o":121167.6,"h":121291.1,"l":121113,"c":121288.7,"v":592200,"usd":4.88549075}
{"ts":1760106000000,"o":121288.7,"h":121286,"l":121164,"c":121212.9,"v":460000,"usd":3.79453431}
{"ts":1760106060000,"o":121212.9,"h":121314.9,"l":121164,"c":121314.9,"v":793200,"usd":6.54297056}
{"ts":1760106120000,"o":121314.9,"h":121382.3,"l":121284.1,"c":121324,"v":430800,"usd":3.55039402}
{"ts":1760106180000,"o":121324,"h":121350,"l":121229.8,"c":121235.8,"v":356000,"usd":2.93517991}
{"ts":1760106240000,"o":121235.8,"h":121261,"l":121173,"c":121173,"v":346600,"usd":2.85918357}
{"ts":1760106300000,"o":121173,"h":121189.9,"l":121109.1,"c":121185,"v":514900,"usd":4.25060493}
{"ts":1760106360000,"o":121185,"h":121250,"l":121141.6,"c":121230,"v":576500,"usd":4.75689952}
{"ts":1760106420000,"o":121230,"h":121312.7,"l":121192.1,"c":121307.1,"v":342500,"usd":2.82505387}
{"ts":1760106480000,"o":121307.1,"h":121344.2,"l":121220.1,"c":121236,"v":851300,"usd":7.01725913}
{"ts":1760106540000,"o":121236,"h":121276.8,"l":121203,"c":121203,"v":236200,"usd":1.94806004}
{"ts":1760106600000,"o":121203,"h":121200.2,"l":121135.7,"c":121200.1,"v":230600,"usd":1.90310652}
{"ts":1760106660000,"o":121200.1,"h":121352.1,"l":121170.1,"c":121336,"v":422100,"usd":3.4811633}
{"ts":1760106720000,"o":121336,"h":121385.5,"l":121275.1,"c":121301,"v":511700,"usd":4.2173984}
{"ts":1760106780000,"o":121301,"h":121371.6,"l":121279,"c":121370,"v":509100,"usd":4.19597518}
{"ts":1760106840000,"o":121370,"h":121369.9,"l":121294.2,"c":121307.9,"v":306200,"usd":2.52398033}
{"ts":1760106900000,"o":121307.9,"h":121430,"l":121290,"c":121430,"v":1248100,"usd":10.28919391}
{"ts":1760106960000,"o":121430,"h":121448.4,"l":121366,"c":121366,"v":403600,"usd":3.32367333}
{"ts":1760107020000,"o":121366,"h":121366.1,"l":121248.2,"c":121280,"v":435800,"usd":3.59247425}
{"ts":1760107080000,"o":121280,"h":121371,"l":121280.1,"c":121371,"v":225200,"usd":1.85587275}
{"ts":1760107140000,"o":121371,"h":121377,"l":121280,"c":121335,"v":184900,"usd":1.5240866}
{"ts":1760107200000,"o":121335,"h":121373.9,"l":121327,"c":121336.1,"v":191900,"usd":1.58119315}
{"ts":1760107260000,"o":121336.1,"h":121380.9,"l":121306.1,"c":121335,"v":232700,"usd":1.91771093}
{"ts":1760107320000,"o":121335,"h":121323,"l":121247.7,"c":121256,"v":87400,"usd":0.72068541}
{"ts":1760107380000,"o":121256,"h":121256,"l":121175.1,"c":121205,"v":176500,"usd":1.4561652}
{"ts":1760107440000,"o":121205,"h":121355,"l":121180.1,"c":121339,"v":765000,"usd":6.3085086}
{"ts":1760107500000,"o":121339,"h":121361,"l":121327,"c":121340,"v":205800,"usd":1.69596741}
{"ts":1760107560000,"o":121340,"h":121348.6,"l":121277,"c":121297,"v":144500,"usd":1.19122346}
{"ts":1760107620000,"o":121297,"h":121297.8,"l":121228.2,"c":121250,"v":243100,"usd":2.00470998}
{"ts":1760107680000,"o":121250,"h":121335,"l":121240.6,"c":121335,"v":269800,"usd":2.22452106}
{"ts":1760107740000,"o":121335,"h":121362,"l":121332.1,"c":121332.1,"v":133500,"usd":1.10015695}
{"ts":1760107800000,"o":121332.1,"h":121367,"l":121310.4,"c":121366,"v":42600,"usd":0.35110162}
{"ts":1760107860000,"o":121366,"h":121394.9,"l":121295.1,"c":121394.9,"v":243600,"usd":2.00750546}
{"ts":1760107920000,"o":121394.9,"h":121405,"l":121350.7,"c":121357.5,"v":164700,"usd":1.35691594}
{"ts":1760107980000,"o":121357.5,"h":121379,"l":121278.7,"c":121312.9,"v":601000,"usd":4.95305263}
{"ts":1760108040000,"o":121312.9,"h":121343.1,"l":121307.1,"c":121318.9,"v":98500,"usd":0.81187616}
{"ts":1760108100000,"o":121318.9,"h":121318.9,"l":121243.6,"c":121273,"v":91900,"usd":0.75771568}
{"ts":1760108160000,"o":121273,"h":121328.9,"l":121244,"c":121246,"v":184700,"usd":1.5226986}
{"ts":1760108220000,"o":121246,"h":121248,"l":121223.6,"c":121237,"v":107700,"usd":0.88833545}
{"ts":1760108280000,"o":121237,"h":121233,"l":120735.5,"c":120735.5,"v":5714500,"usd":47.22073395}
{"ts":1760108340000,"o":120735.5,"h":120892.5,"l":120546.3,"c":120604.6,"v":8520400,"usd":70.56698885}
{"ts":1760108400000,"o":120604.6,"h":120653.4,"l":120465.6,"c":120475.5,"v":5394000,"usd":44.73668892}
{"ts":1760108460000,"o":120475.5,"h":120563.7,"l":120340.7,"c":120376.9,"v":2425200,"usd":20.13518089}
{"ts":1760108520000,"o":120376.9,"h":120407.4,"l":120206.8,"c":120255.9,"v":13926700,"usd":115.76850468}
{"ts":1760108580000,"o":120255.9,"h":120281.9,"l":120050,"c":120195.4,"v":4554700,"usd":37.91443535}
{"ts":1760108640000,"o":120195.4,"h":120390.7,"l":120094.8,"c":120210.6,"v":4293800,"usd":35.71050534}
{"ts":1760108700000,"o":120210.6,"h":120196.1,"l":119900,"c":120031,"v":3422800,"usd":28.51839954}
{"ts":1760108760000,"o":120031,"h":120233.1,"l":119932.3,"c":120216,"v":2954500,"usd":24.60370054}
{"ts":1760108820000,"o":120216,"h":120551.7,"l":120039,"c":120309.9,"v":3432600,"usd":28.54309388}
{"ts":1760108880000,"o":120309.9,"h":120429.7,"l":120230,"c":120401.1,"v":2368900,"usd":19.68570336}
{"ts":1760108940000,"o":120401.1,"h":120442.1,"l":120224.4,"c":120269.8,"v":1529100,"usd":12.70505856}
{"ts":1760109000000,"o":120269.8,"h":120362.1,"l":120177.2,"c":120224.8,"v":703500,"usd":5.84944681}
{"ts":1760109060000,"o":120224.8,"h":120508,"l":120214.5,"c":120488,"v":1699100,"usd":14.11163832}
{"ts":1760109120000,"o":120488,"h":120633.6,"l":120434.3,"c":120520.2,"v":1326900,"usd":11.0074854}
{"ts":1760109180000,"o":120520.2,"h":120520.2,"l":120317.8,"c":120417,"v":757100,"usd":6.28767116}
{"ts":1760109240000,"o":120417,"h":120471.1,"l":120363,"c":120403.1,"v":412200,"usd":3.42289826}
{"ts":1760109300000,"o":120403.1,"h":120517.9,"l":120400.1,"c":120420,"v":303000,"usd":2.51528856}
{"ts":1760109360000,"o":120420,"h":120498,"l":120367,"c":120477.7,"v":772400,"usd":6.41393374}
{"ts":1760109420000,"o":120477.7,"h":120481.8,"l":120223,"c":120230,"v":420100,"usd":3.49176227}
{"ts":1760109480000,"o":120230,"h":120262.6,"l":120146.8,"c":120235.8,"v":1008300,"usd":8.38806879}
{"ts":1760109540000,"o":120235.8,"h":120260,"l":119922.9,"c":119971.8,"v":1371800,"usd":11.4208407}
{"ts":1760109600000,"o":119971.8,"h":119979.9,"l":119839.9,"c":119929.9,"v":984500,"usd":8.21056049}
{"ts":1760109660000,"o":119929.9,"h":119969.6,"l":119779.8,"c":119872.8,"v":1299200,"usd":10.83754283}
{"ts":1760109720000,"o":119872.8,"h":119872,"l":119652,"c":119652.2,"v":1991400,"usd":16.63486425}
{"ts":1760109780000,"o":119652.2,"h":119786.4,"l":119521.3,"c":119745,"v":7092600,"usd":59.28471888}
{"ts":1760109840000,"o":119745,"h":119767,"l":119338,"c":119400.1,"v":3417100,"usd":28.58605008}
{"ts":1760109900000,"o":119400.1,"h":119512.3,"l":119314.9,"c":119355.7,"v":3218300,"usd":26.95459325}
{"ts":1760109960000,"o":119355.7,"h":119428.7,"l":119220.3,"c":119396.5,"v":8769900,"usd":73.51806316}
{"ts":1760110020000,"o":119396.5,"h":119591.4,"l":119305.1,"c":119378.5,"v":2214200,"usd":18.53720991}
{"ts":1760110080000,"o":119378.5,"h":119733.6,"l":119374.7,"c":119703.8,"v":2004800,"usd":16.77340777}
{"ts":1760110140000,"o":119703.8,"h":119695,"l":119414,"c":119429.6,"v":533100,"usd":4.46030224}
{"ts":1760110200000,"o":119429.6,"h":119441.3,"l":119230.1,"c":119233,"v":532900,"usd":4.466512}
{"ts":1760110260000,"o":119233,"h":119230,"l":118902.6,"c":119009,"v":5018000,"usd":42.15731742}
{"ts":1760110320000,"o":119009,"h":119187.6,"l":118618.3,"c":118768.7,"v":6303800,"usd":53.03920344}
{"ts":1760110380000,"o":118768.7,"h":118981.7,"l":118633.7,"c":118651.8,"v":2838600,"usd":23.88539519}
{"ts":1760110440000,"o":118651.8,"h":118845.4,"l":118627.2,"c":118690.4,"v":2532200,"usd":21.32377681}
{"ts":1760110500000,"o":118690.4,"h":118717.5,"l":118451.7,"c":118633.7,"v":5131800,"usd":43.28664759}
{"ts":1760110560000,"o":118633.7,"h":119095.3,"l":118629,"c":119004,"v":6457100,"usd":54.29144975}
{"ts":1760110620000,"o":119004,"h":119119.9,"l":118912.4,"c":119083.9,"v":1374900,"usd":11.55132342}
{"ts":1760110680000,"o":119083.9,"h":119158.1,"l":118990.1,"c":119129,"v":1941000,"usd":16.29871466}
{"ts":1760110740000,"o":119129,"h":119355.8,"l":119112.4,"c":119272.5,"v":4481700,"usd":37.58684182}
{"ts":1760110800000,"o":119272.5,"h":119435.1,"l":119208.7,"c":119217.9,"v":1086800,"usd":9.10505357}
{"ts":1760110860000,"o":119217.9,"h":119267.9,"l":118815,"c":118878.9,"v":1701200,"usd":14.29094704}
{"ts":1760110920000,"o":118878.9,"h":119208.6,"l":118819.5,"c":119165,"v":2710100,"usd":22.7573338}
{"ts":1760110980000,"o":119165,"h":119252.6,"l":119032,"c":119159.3,"v":1462800,"usd":12.27861663}
{"ts":1760111040000,"o":119159.3,"h":119355.5,"l":119158,"c":119352,"v":2996500,"usd":25.11866254}
{"ts":1760111100000,"o":119352,"h":119587.9,"l":119351.9,"c":119555.4,"v":2477600,"usd":20.7353757}
{"ts":1760111160000,"o":119555.4,"h":119609.6,"l":119286.1,"c":119347.3,"v":561100,"usd":4.69736072}
{"ts":1760111220000,"o":119347.3,"h":119492.6,"l":119264.1,"c":119296.2,"v":1904600,"usd":15.95052545}
{"ts":1760111280000,"o":119296.2,"h":119294.9,"l":119094.7,"c":119164.6,"v":6018400,"usd":50.52134736}
{"ts":1760111340000,"o":119164.6,"h":119353.7,"l":119108.3,"c":119325.1,"v":2517100,"usd":21.1132862}
{"ts":1760111400000,"o":119325.1,"h":119352.5,"l":119207.1,"c":119294,"v":331400,"usd":2.7788544}
{"ts":1760111460000,"o":119294,"h":119321.9,"l":119192.1,"c":119295.8,"v":454700,"usd":3.81246249}
{"ts":1760111520000,"o":119295.8,"h":119400,"l":119227,"c":119227.1,"v":5736300,"usd":48.08486257}
{"ts":1760111580000,"o":119227.1,"h":119244.9,"l":119131.6,"c":119177.1,"v":864400,"usd":7.25220392}
{"ts":1760111640000,"o":119177.1,"h":119224,"l":119140.8,"c":119182,"v":552600,"usd":4.63650072}
{"ts":1760111700000,"o":119182,"h":119224.9,"l":119060.3,"c":119175.8,"v":790300,"usd":6.63377822}
{"ts":1760111760000,"o":119175.8,"h":119179.8,"l":118946.4,"c":118980,"v":486700,"usd":4.08889104}
{"ts":1760111820000,"o":118980,"h":118994.1,"l":118847.7,"c":118950.8,"v":853700,"usd":7.18042189}
{"ts":1760111880000,"o":118950.8,"h":119017,"l":118853.5,"c":118911.7,"v":224500,"usd":1.88811132}
{"ts":1760111940000,"o":118911.7,"h":119080,"l":118847.7,"c":119076,"v":809800,"usd":6.80420169}
{"ts":1760112000000,"o":119076,"h":119112.1,"l":118965,"c":119023,"v":2427500,"usd":20.38821652}
{"ts":1760112060000,"o":119023,"h":119022.9,"l":118868.9,"c":118882,"v":1379000,"usd":11.59669518}
{"ts":1760112120000,"o":118882,"h":118960,"l":118850.1,"c":118858,"v":1695300,"usd":14.25862897}
{"ts":1760112180000,"o":118858,"h":118923.9,"l":118743.1,"c":118747.3,"v":5585800,"usd":47.01337694}
{"ts":1760112240000,"o":118747.3,"h":118847,"l":118675.7,"c":118787.9,"v":6421100,"usd":54.0610428}
{"ts":1760112300000,"o":118787.9,"h":118837.6,"l":118650.4,"c":118819,"v":1007600,"usd":8.4870787}
{"ts":1760112360000,"o":118819,"h":118981,"l":118800.5,"c":118968,"v":848200,"usd":7.13328908}
{"ts":1760112420000,"o":118968,"h":118995.9,"l":118821.9,"c":118944.9,"v":1307200,"usd":10.99464287}
{"ts":1760112480000,"o":118944.9,"h":119085.2,"l":118884.1,"c":118974.1,"v":1595200,"usd":13.40721537}
{"ts":1760112540000,"o":118974.1,"h":119175.9,"l":118980.3,"c":119175.9,"v":1126900,"usd":9.46289796}
{"ts":1760112600000,"o":119175.9,"h":119212,"l":119140,"c":119140,"v":1409800,"usd":11.82817747}
{"ts":1760112660000,"o":119140,"h":119144.5,"l":118922.1,"c":118950.9,"v":1596200,"usd":13.41004434}
{"ts":1760112720000,"o":118950.9,"h":119128.8,"l":118927.1,"c":119128.8,"v":809000,"usd":6.79969545}
{"ts":1760112780000,"o":119128.8,"h":119125.9,"l":118955.1,"c":118977,"v":134300,"usd":1.12823388}
{"ts":1760112840000,"o":118977,"h":119020.2,"l":118936,"c":118969,"v":602900,"usd":5.06868781}
{"ts":1760112900000,"o":118969,"h":118975.9,"l":118922.2,"c":118938.1,"v":153600,"usd":1.29150906}
{"ts":1760112960000,"o":118938.1,"h":118970,"l":118811.6,"c":118833,"v":343100,"usd":2.8861683}
{"ts":1760113020000,"o":118833,"h":118890,"l":118654.3,"c":118692.1,"v":656500,"usd":5.52852884}
{"ts":1760113080000,"o":118692.1,"h":118719.6,"l":118576.9,"c":118594.2,"v":987600,"usd":8.32493142}
{"ts":1760113140000,"o":118594.2,"h":118704.5,"l":118530.9,"c":118702.5,"v":427400,"usd":3.60345257}
{"ts":1760113200000,"o":118702.5,"h":118799.7,"l":118615.3,"c":118728.1,"v":305400,"usd":2.57249523}
{"ts":1760113260000,"o":118728.1,"h":118741.4,"l":118670,"c":118671.3,"v":106600,"usd":0.8979309}
{"ts":1760113320000,"o":118671.3,"h":118820,"l":118636.9,"c":118811,"v":610900,"usd":5.14489342}
{"ts":1760113380000,"o":118811,"h":118937.5,"l":118800.4,"c":118925.2,"v":219800,"usd":1.8490648}
{"ts":1760113440000,"o":118925.2,"h":119169.9,"l":118925.3,"c":119097.2,"v":386700,"usd":3.2467957}
{"ts":1760113500000,"o":119097.2,"h":119199.2,"l":119074.9,"c":119146,"v":303000,"usd":2.54289211}
{"ts":1760113560000,"o":119146,"h":119145,"l":119000,"c":119089.9,"v":473700,"usd":3.97945505}
{"ts":1760113620000,"o":119089.9,"h":119182.3,"l":119075.1,"c":119156.9,"v":306800,"usd":2.57475884}
{"ts":1760113680000,"o":119156.9,"h":119215.8,"l":119154.1,"c":119206.4,"v":173300,"usd":1.45384811}
{"ts":1760113740000,"o":119206.4,"h":119244,"l":119177.6,"c":119187.3,"v":138300,"usd":1.16006329}
{"ts":1760113800000,"o":119187.3,"h":119187.1,"l":119032.1,"c":119064.9,"v":599700,"usd":5.03539246}
{"ts":1760113860000,"o":119064.9,"h":119151.4,"l":119032.1,"c":119091.2,"v":313100,"usd":2.62890907}
{"ts":1760113920000,"o":119091.2,"h":119134.7,"l":119006.1,"c":119114,"v":471000,"usd":3.95555137}
{"ts":1760113980000,"o":119114,"h":119283,"l":119121,"c":119281.3,"v":268200,"usd":2.24950881}
{"ts":1760114040000,"o":119281.3,"h":119443,"l":119254.6,"c":119336.6,"v":1953100,"usd":16.36039471}
{"ts":1760114100000,"o":119336.6,"h":119346,"l":119232.3,"c":119301,"v":469600,"usd":3.9366132}
{"ts":1760114160000,"o":119301,"h":119359.8,"l":119188.2,"c":119288,"v":492700,"usd":4.12987232}
{"ts":1760114220000,"o":119288,"h":119399.7,"l":119277.1,"c":119377.6,"v":256300,"usd":2.14736074}
{"ts":1760114280000,"o":119377.6,"h":119394,"l":119343.8,"c":119364,"v":117600,"usd":0.98524742}
{"ts":1760114340000,"o":119364,"h":119362,"l":119269.2,"c":119296.1,"v":104100,"usd":0.87248066}
{"ts":1760114400000,"o":119296.1,"h":119300.4,"l":119264,"c":119300.4,"v":215000,"usd":1.80254255}
{"ts":1760114460000,"o":119300.4,"h":119300.4,"l":119146.8,"c":119157,"v":328900,"usd":2.7591925}
{"ts":1760114520000,"o":119157,"h":119162.7,"l":118929.1,"c":119023.8,"v":6394400,"usd":53.71246139}
{"ts":1760114580000,"o":119023.8,"h":119044.1,"l":118970,"c":118970,"v":659500,"usd":5.54229515}
{"ts":1760114640000,"o":118970,"h":118970.1,"l":118840.2,"c":118845.9,"v":218400,"usd":1.83703682}
{"ts":1760114700000,"o":118845.9,"h":118906.9,"l":118804.6,"c":118871,"v":150800,"usd":1.26876072}
{"ts":1760114760000,"o":118871,"h":118886.9,"l":118689.2,"c":118752,"v":1390000,"usd":11.70569039}
{"ts":1760114820000,"o":118752,"h":118808,"l":118737.1,"c":118808,"v":650000,"usd":5.4727046}
{"ts":1760114880000,"o":118808,"h":118877,"l":118746.2,"c":118747.2,"v":271000,"usd":2.28073289}
{"ts":1760114940000,"o":118747.2,"h":118757.1,"l":118678.6,"c":118690,"v":631600,"usd":5.32084698}
{"ts":1760115000000,"o":118690,"h":118690,"l":118539,"c":118545.4,"v":1851500,"usd":15.61098896}
{"ts":1760115060000,"o":118545.4,"h":118550.4,"l":118374.1,"c":118495,"v":2978000,"usd":25.14100032}
{"ts":1760115120000,"o":118495,"h":118689.9,"l":118508.4,"c":118626,"v":1169600,"usd":9.86296181}
{"ts":1760115180000,"o":118626,"h":118772.1,"l":118604.2,"c":118692,"v":306400,"usd":2.58149137}
{"ts":1760115240000,"o":118692,"h":118729.6,"l":118522.2,"c":118535,"v":1345200,"usd":11.34245695}
{"ts":1760115300000,"o":118535,"h":118629,"l":118417.5,"c":118504.7,"v":2266900,"usd":19.12751452}
{"ts":1760115360000,"o":118504.7,"h":118551,"l":118333.5,"c":118365.1,"v":3243700,"usd":27.39024746}
{"ts":1760115420000,"o":118365.1,"h":118450,"l":118325.5,"c":118407,"v":3884700,"usd":32.82632784}
{"ts":1760115480000,"o":118407,"h":118440.9,"l":118242.4,"c":118299,"v":2284000,"usd":19.30473586}
{"ts":1760115540000,"o":118299,"h":118313.7,"l":118198.8,"c":118287.1,"v":959300,"usd":8.11309841}
{"ts":1760115600000,"o":118287.1,"h":118274.8,"l":118168.9,"c":118169,"v":4607400,"usd":38.96814587}
{"ts":1760115660000,"o":118169,"h":118482.9,"l":118153.4,"c":118347.2,"v":11620200,"usd":98.15358663}
{"ts":1760115720000,"o":118347.2,"h":118360,"l":118242,"c":118354.7,"v":2391300,"usd":20.21614261}
{"ts":1760115780000,"o":118354.7,"h":118359.9,"l":118166.9,"c":118166.9,"v":956200,"usd":8.08427891}
{"ts":1760115840000,"o":118166.9,"h":118206,"l":118111,"c":118167,"v":1691600,"usd":14.31775593}
{"ts":1760115900000,"o":118167,"h":118219.9,"l":118060.4,"c":118082,"v":2793700,"usd":23.65323135}
{"ts":1760115960000,"o":118082,"h":118099,"l":117816.7,"c":117874.1,"v":10912100,"usd":92.50636513}
{"ts":1760116020000,"o":117874.1,"h":118043.8,"l":117861.9,"c":117997.3,"v":3056600,"usd":25.91194496}
{"ts":1760116080000,"o":117997.3,"h":118004.9,"l":117744.7,"c":117813.7,"v":14868500,"usd":126.12242041}
{"ts":1760116140000,"o":117813.7,"h":117934.8,"l":117803,"c":117866.1,"v":2189800,"usd":18.57518223}
{"ts":1760116200000,"o":117866.1,"h":117866,"l":117729.2,"c":117768,"v":1437100,"usd":12.20243795}
{"ts":1760116260000,"o":117768,"h":117806.4,"l":117645.8,"c":117714.3,"v":1958200,"usd":16.63830736}
{"ts":1760116320000,"o":117714.3,"h":117859.9,"l":117647,"c":117804.3,"v":3642600,"usd":30.935983}
{"ts":1760116380000,"o":117804.3,"h":118060.6,"l":117802.1,"c":117976.5,"v":2444800,"usd":20.72827424}
{"ts":1760116440000,"o":117976.5,"h":117982,"l":117871.1,"c":117898,"v":529500,"usd":4.48973624}
{"ts":1760116500000,"o":117898,"h":117932.9,"l":117826.8,"c":117895,"v":1351200,"usd":11.46256885}
{"ts":1760116560000,"o":117895,"h":118100,"l":117903.1,"c":117970,"v":2901400,"usd":24.59389052}
{"ts":1760116620000,"o":117970,"h":118064.8,"l":117969.9,"c":118062,"v":317000,"usd":2.68546117}
{"ts":1760116680000,"o":118062,"h":118172,"l":118034.1,"c":118083.4,"v":1101700,"usd":9.32728841}
{"ts":1760116740000,"o":118083.4,"h":118152,"l":118013.6,"c":118023.3,"v":1023300,"usd":8.66408639}
{"ts":1760116800000,"o":118023.3,"h":118070.1,"l":117988.8,"c":118048.1,"v":273100,"usd":2.31374807}
{"ts":1760116860000,"o":118048.1,"h":118048,"l":117727.5,"c":117750,"v":1202100,"usd":10.19806783}
{"ts":1760116920000,"o":117750,"h":117872,"l":117713.7,"c":117871.9,"v":338400,"usd":2.87286824}
{"ts":1760116980000,"o":117871.9,"h":118037.3,"l":117861.9,"c":118037.3,"v":450500,"usd":3.81999447}
{"ts":1760117040000,"o":118037.3,"h":118236,"l":118037.3,"c":118214.9,"v":1238300,"usd":10.47723525}
{"ts":1760117100000,"o":118214.9,"h":118237,"l":118076.4,"c":118099.8,"v":653500,"usd":5.52887572}
{"ts":1760117160000,"o":118099.8,"h":118153.5,"l":118073.1,"c":118131,"v":362000,"usd":3.06516609}
{"ts":1760117220000,"o":118131,"h":118199.7,"l":118055.8,"c":118087.7,"v":721400,"usd":6.10609533}
{"ts":1760117280000,"o":118087.7,"h":118178,"l":118061.1,"c":118162.7,"v":274200,"usd":2.32110769}
{"ts":1760117340000,"o":118162.7,"h":118235.7,"l":118141.1,"c":118184,"v":802600,"usd":6.78934776}
{"ts":1760117400000,"o":118184,"h":118181.1,"l":118013.1,"c":118156.9,"v":1056100,"usd":8.94342586}
{"ts":1760117460000,"o":118156.9,"h":118186,"l":118049.1,"c":118056,"v":439400,"usd":3.71941433}
{"ts":1760117520000,"o":118056,"h":118109.9,"l":118018.8,"c":118095,"v":300800,"usd":2.54776577}
{"ts":1760117580000,"o":118095,"h":118094.9,"l":117970.3,"c":118063.8,"v":250900,"usd":2.12565819}
{"ts":1760117640000,"o":118063.8,"h":118135.9,"l":118012.1,"c":118027.6,"v":524500,"usd":4.44166792}
{"ts":1760117700000,"o":118027.6,"h":118113,"l":118025.1,"c":118054,"v":1098900,"usd":9.30748563}
{"ts":1760117760000,"o":118054,"h":118057.9,"l":118000,"c":118027.9,"v":199200,"usd":1.68771337}
{"ts":1760117820000,"o":118027.9,"h":118015,"l":117931.5,"c":117992,"v":719400,"usd":6.09857826}
{"ts":1760117880000,"o":117992,"h":118081.5,"l":117966,"c":118067.2,"v":321400,"usd":2.72355615}
{"ts":1760117940000,"o":118067.2,"h":118067.1,"l":117877.1,"c":117884,"v":1330500,"usd":11.28182482}
{"ts":1760118000000,"o":117884,"h":117909,"l":117800.1,"c":117877.7,"v":334800,"usd":2.84124744}
{"ts":1760118060000,"o":117877.7,"h":117874.8,"l":117777.7,"c":117843.3,"v":159700,"usd":1.35562389}
{"ts":1760118120000,"o":117843.3,"h":117984.2,"l":117830.1,"c":117928,"v":454400,"usd":3.85370246}
{"ts":1760118180000,"o":117928,"h":117969,"l":117868.8,"c":117926.1,"v":587200,"usd":4.98006105}
{"ts":1760118240000,"o":117926.1,"h":117926.1,"l":117837,"c":117869.9,"v":314100,"usd":2.66481211}
{"ts":1760118300000,"o":117869.9,"h":117922.3,"l":117836,"c":117836,"v":267700,"usd":2.27128097}
{"ts":1760118360000,"o":117836,"h":117863.9,"l":117804,"c":117804,"v":670500,"usd":5.6900583}
{"ts":1760118420000,"o":117804,"h":117818.7,"l":117600,"c":117723,"v":3690800,"usd":31.34222652}
{"ts":1760118480000,"o":117723,"h":117800,"l":117678,"c":117800,"v":467600,"usd":3.97232008}
{"ts":1760118540000,"o":117800,"h":117921.8,"l":117786.1,"c":117890.7,"v":508100,"usd":4.31126357}
{"ts":1760118600000,"o":117890.7,"h":117920.9,"l":117745.3,"c":117772,"v":321000,"usd":2.72459998}
{"ts":1760118660000,"o":117772,"h":117810,"l":117633.3,"c":117704,"v":245200,"usd":2.08306361}
{"ts":1760118720000,"o":117704,"h":117740,"l":117660.1,"c":117715.9,"v":259000,"usd":2.20053935}
{"ts":1760118780000,"o":117715.9,"h":117718,"l":117572.3,"c":117603.9,"v":1420200,"usd":12.07168009}
{"ts":1760118840000,"o":117603.9,"h":117665.1,"l":117580,"c":117665.1,"v":320700,"usd":2.72665202}
{"ts":1760118900000,"o":117665.1,"h":117677,"l":117564,"c":117589.2,"v":1156700,"usd":9.83500225}
{"ts":1760118960000,"o":117589.2,"h":117815.6,"l":117592,"c":117721.8,"v":1194000,"usd":10.14458567}
{"ts":1760119020000,"o":117721.8,"h":117721.8,"l":117605.2,"c":117612,"v":211000,"usd":1.79367818}
{"ts":1760119080000,"o":117612,"h":117660.9,"l":117605.2,"c":117645.6,"v":98300,"usd":0.83570192}
{"ts":1760119140000,"o":117645.6,"h":117731.8,"l":117645.1,"c":117699.9,"v":136500,"usd":1.15992823}
{"ts":1760119200000,"o":117699.9,"h":117699.9,"l":117600.1,"c":117609.6,"v":311100,"usd":2.64419323}
{"ts":1760119260000,"o":117609.6,"h":117630.2,"l":117568.9,"c":117613,"v":1887100,"usd":16.04708262}
{"ts":1760119320000,"o":117613,"h":117603.1,"l":117500,"c":117539,"v":2122100,"usd":18.05349708}
{"ts":1760119380000,"o":117539,"h":117635.2,"l":117523.1,"c":117610,"v":500100,"usd":4.25301839}
{"ts":1760119440000,"o":117610,"h":117634,"l":117518.6,"c":117623,"v":746900,"usd":6.35268809}
{"ts":1760119500000,"o":117623,"h":117678,"l":117624,"c":117649,"v":222800,"usd":1.89369554}
{"ts":1760119560000,"o":117649,"h":117708,"l":117624,"c":117649.1,"v":389600,"usd":3.31130511}
{"ts":1760119620000,"o":117649.1,"h":117815.3,"l":117554.6,"c":117554.6,"v":924600,"usd":7.85610461}
{"ts":1760119680000,"o":117554.6,"h":117661.6,"l":117500,"c":117661.6,"v":446200,"usd":3.79534727}
{"ts":1760119740000,"o":117661.6,"h":117732.3,"l":117612,"c":117614,"v":820900,"usd":6.9778657}
{"ts":1760119800000,"o":117614,"h":117631,"l":117520.9,"c":117583.9,"v":157500,"usd":1.33967179}
{"ts":1760119860000,"o":117583.9,"h":117630.9,"l":117539.1,"c":117618.2,"v":905800,"usd":7.70264567}
{"ts":1760119920000,"o":117618.2,"h":117630.5,"l":117522.7,"c":117579,"v":642800,"usd":5.46809511}
{"ts":1760119980000,"o":117579,"h":117599.9,"l":117548.2,"c":117575,"v":244200,"usd":2.07695841}
{"ts":1760120040000,"o":117575,"h":117584.5,"l":117530.1,"c":117540.4,"v":463800,"usd":3.94483558}
{"ts":1760120100000,"o":117540.4,"h":117659.4,"l":117530,"c":117633.2,"v":385600,"usd":3.27917309}
{"ts":1760120160000,"o":117633.2,"h":117679.7,"l":117611,"c":117649.9,"v":180700,"usd":1.53600307}
{"ts":1760120220000,"o":117649.9,"h":117755,"l":117650,"c":117704,"v":383600,"usd":3.25898226}
{"ts":1760120280000,"o":117704,"h":117722,"l":117650.9,"c":117650.9,"v":267300,"usd":2.27114217}
{"ts":1760120340000,"o":117650.9,"h":117650.1,"l":117504.4,"c":117522,"v":656600,"usd":5.58442984}
{"ts":1760120400000,"o":117522,"h":117558.7,"l":117506.1,"c":117512,"v":389600,"usd":3.31489918}
{"ts":1760120460000,"o":117512,"h":117661.8,"l":117512.1,"c":117642.1,"v":436900,"usd":3.71545177}
{"ts":1760120520000,"o":117642.1,"h":117717.7,"l":117600,"c":117600.9,"v":317500,"usd":2.69894248}
{"ts":1760120580000,"o":117600.9,"h":117743.3,"l":117566.9,"c":117743.3,"v":364700,"usd":3.10068627}
{"ts":1760120640000,"o":117743.3,"h":117743.3,"l":117672.8,"c":117684,"v":318200,"usd":2.70346813}
{"ts":1760120700000,"o":117684,"h":117751,"l":117634.3,"c":117750.9,"v":260600,"usd":2.21472839}
{"ts":1760120760000,"o":117750.9,"h":117813.9,"l":117749,"c":117765.1,"v":271900,"usd":2.30832766}
{"ts":1760120820000,"o":117765.1,"h":117869.2,"l":117765.1,"c":117816,"v":1770400,"usd":15.02357888}
{"ts":1760120880000,"o":117816,"h":117816,"l":117734.2,"c":117737.9,"v":165100,"usd":1.4019233}
{"ts":1760120940000,"o":117737.9,"h":117738,"l":117630.2,"c":117657.9,"v":1147600,"usd":9.75312176}
{"ts":1760121000000,"o":117657.9,"h":117657.9,"l":117567,"c":117578,"v":193500,"usd":1.64546213}
{"ts":1760121060000,"o":117578,"h":117637.3,"l":117580,"c":117605.5,"v":155600,"usd":1.32315144}
{"ts":1760121120000,"o":117605.5,"h":117628.9,"l":117550.7,"c":117560,"v":634000,"usd":5.39257014}
{"ts":1760121180000,"o":117560,"h":117624,"l":117524.2,"c":117606.4,"v":476400,"usd":4.05224321}
{"ts":1760121240000,"o":117606.4,"h":117686.1,"l":117605,"c":117643.3,"v":428900,"usd":3.64505423}
{"ts":1760121300000,"o":117643.3,"h":117644.2,"l":117529,"c":117529.1,"v":160700,"usd":1.36676066}
{"ts":1760121360000,"o":117529.1,"h":117529,"l":117479.5,"c":117479.5,"v":944300,"usd":8.03637682}
{"ts":1760121420000,"o":117479.5,"h":117488,"l":117471.8,"c":117474.4,"v":96500,"usd":0.82143367}
{"ts":1760121480000,"o":117474.4,"h":117474.8,"l":117384.1,"c":117428,"v":652600,"usd":5.55781667}
{"ts":1760121540000,"o":117428,"h":117522.9,"l":117405.1,"c":117439.1,"v":420600,"usd":3.58117018}
{"ts":1760121600000,"o":117439.1,"h":117512,"l":117413.2,"c":117423.1,"v":254400,"usd":2.16551907}
{"ts":1760121660000,"o":117423.1,"h":117487.4,"l":117388.7,"c":117480.9,"v":283200,"usd":2.4118594}
{"ts":1760121720000,"o":117480.9,"h":117508.5,"l":117434.1,"c":117438.1,"v":593200,"usd":5.05058858}
{"ts":1760121780000,"o":117438.1,"h":117479.4,"l":117408,"c":117479.3,"v":188900,"usd":1.60863066}
{"ts":1760121840000,"o":117479.3,"h":117549,"l":117466,"c":117510,"v":125400,"usd":1.0672172}
{"ts":1760121900000,"o":117510,"h":117519,"l":117430.1,"c":117430.1,"v":1183200,"usd":10.07310657}
{"ts":1760121960000,"o":117430.1,"h":117645.1,"l":117430.1,"c":117526.7,"v":223700,"usd":1.9027362}
{"ts":1760122020000,"o":117526.7,"h":117574,"l":117469,"c":117574,"v":241300,"usd":2.05352838}
{"ts":1760122080000,"o":117574,"h":117585,"l":117469,"c":117469,"v":124000,"usd":1.05532839}
{"ts":1760122140000,"o":117469,"h":117471.1,"l":117265.2,"c":117265.4,"v":1170200,"usd":9.97394795}
{"ts":1760122200000,"o":117265.4,"h":117404,"l":117235,"c":117403.9,"v":1789600,"usd":15.25245165}
{"ts":1760122260000,"o":117403.9,"h":117423.8,"l":117313,"c":117342.4,"v":305100,"usd":2.59977895}
{"ts":1760122320000,"o":117342.4,"h":117402.5,"l":117321.1,"c":117350.7,"v":252700,"usd":2.15316225}
{"ts":1760122380000,"o":117350.7,"h":117400.4,"l":117252.6,"c":117252.6,"v":451200,"usd":3.84518164}
{"ts":1760122440000,"o":117252.6,"h":117297,"l":117227.8,"c":117244,"v":679300,"usd":5.79281531}
{"ts":1760122500000,"o":117244,"h":117259,"l":117224.5,"c":117249.9,"v":309400,"usd":2.63885773}
{"ts":1760122560000,"o":117249.9,"h":117267.9,"l":117249,"c":117258,"v":210100,"usd":1.79176428}
{"ts":1760122620000,"o":117258,"h":117311,"l":117258,"c":117292,"v":147500,"usd":1.2576432}
{"ts":1760122680000,"o":117292,"h":117298.9,"l":117268,"c":117279,"v":130000,"usd":1.10844777}
{"ts":1760122740000,"o":117279,"h":117279.9,"l":117248.3,"c":117264,"v":79500,"usd":0.67795051}
{"ts":1760122800000,"o":117264,"h":117263,"l":117200,"c":117206,"v":126500,"usd":1.0791998}
{"ts":1760122860000,"o":117206,"h":117338.4,"l":117200,"c":117272.6,"v":529900,"usd":4.51870497}
{"ts":1760122920000,"o":117272.6,"h":117291.9,"l":117207,"c":117257,"v":923300,"usd":7.87504843}
{"ts":1760122980000,"o":117257,"h":117280.3,"l":117232.1,"c":117273,"v":186100,"usd":1.58700349}
{"ts":1760123040000,"o":117273,"h":117277.7,"l":117263.1,"c":117264.1,"v":101700,"usd":0.86724378}
{"ts":1760123100000,"o":117264.1,"h":117281.7,"l":117242.1,"c":117281.7,"v":113900,"usd":0.97131524}
{"ts":1760123160000,"o":117281.7,"h":117281.8,"l":117132.9,"c":117203.1,"v":1106700,"usd":9.44293884}
{"ts":1760123220000,"o":117203.1,"h":117239.4,"l":117143.3,"c":117239.4,"v":4546300,"usd":38.80279459}
{"ts":1760123280000,"o":117239.4,"h":117247,"l":117191.2,"c":117195.5,"v":293500,"usd":2.50380393}
{"ts":1760123340000,"o":117195.5,"h":117195,"l":117023.3,"c":117029.2,"v":619900,"usd":5.29449089}
{"ts":1760123400000,"o":117029.2,"h":117113,"l":116956.3,"c":117035,"v":4751000,"usd":40.5999}
{"ts":1760123460000,"o":117035,"h":117056.9,"l":116912,"c":117032,"v":920600,"usd":7.87111952}
{"ts":1760123520000,"o":117032,"h":117070.9,"l":116672.8,"c":116759.1,"v":3671200,"usd":31.41964245}
{"ts":1760123580000,"o":116759.1,"h":116956.3,"l":116741,"c":116956.3,"v":4313100,"usd":36.90522181}
{"ts":1760123640000,"o":116956.3,"h":117000,"l":116936,"c":116941.2,"v":206400,"usd":1.76452746}
{"ts":1760123700000,"o":116941.2,"h":116967,"l":116740.1,"c":116789,"v":5866200,"usd":50.22931169}
{"ts":1760123760000,"o":116789,"h":116800,"l":116603.5,"c":116780.7,"v":1327000,"usd":11.37123887}
{"ts":1760123820000,"o":116780.7,"h":116848,"l":116504,"c":116627,"v":2068500,"usd":17.73460429}
{"ts":1760123880000,"o":116627,"h":116747,"l":116589.5,"c":116727,"v":1096600,"usd":9.39786097}
{"ts":1760123940000,"o":116727,"h":116748,"l":116595.3,"c":116625,"v":345500,"usd":2.9616283}
{"ts":1760124000000,"o":116625,"h":116670,"l":116534,"c":116558.6,"v":1643100,"usd":14.09049691}
{"ts":1760124060000,"o":116558.6,"h":116536.8,"l":116177.4,"c":116255.3,"v":6435300,"usd":55.30369985}
{"ts":1760124120000,"o":116255.3,"h":116348.5,"l":115950,"c":116047.4,"v":11649600,"usd":100.38962991}
{"ts":1760124180000,"o":116047.4,"h":116314.3,"l":115912.7,"c":116255,"v":6931800,"usd":59.74732083}
{"ts":1760124240000,"o":116255,"h":116268.2,"l":116108,"c":116268.2,"v":1390500,"usd":11.96366241}
{"ts":1760124300000,"o":116268.2,"h":116494.2,"l":116258.5,"c":116494.1,"v":1561200,"usd":13.41042907}
{"ts":1760124360000,"o":116494.1,"h":116800,"l":116494.1,"c":116710.3,"v":1118000,"usd":9.58345591}
{"ts":1760124420000,"o":116710.3,"h":116954.3,"l":116684,"c":116686.4,"v":2041500,"usd":17.47287043}
{"ts":1760124480000,"o":116686.4,"h":116749.2,"l":116456.8,"c":116536,"v":6090000,"usd":52.22084641}
{"ts":1760124540000,"o":116536,"h":116550,"l":116300,"c":116339,"v":1173200,"usd":10.07750703}
{"ts":1760124600000,"o":116339,"h":116414.5,"l":116037.5,"c":116051.6,"v":3432100,"usd":29.54887918}
{"ts":1760124660000,"o":116051.6,"h":116382.7,"l":116016,"c":116382.7,"v":3517200,"usd":30.27153554}
{"ts":1760124720000,"o":116382.7,"h":116466.4,"l":116306.1,"c":116356.9,"v":999200,"usd":8.58616448}
{"ts":1760124780000,"o":116356.9,"h":116390.4,"l":116241.1,"c":116242.5,"v":764900,"usd":6.57616598}
{"ts":1760124840000,"o":116242.5,"h":116241.9,"l":115985.2,"c":116058.7,"v":7052300,"usd":60.69735439}
{"ts":1760124900000,"o":116058.7,"h":116218.8,"l":116041,"c":116218.8,"v":948900,"usd":8.17336532}
{"ts":1760124960000,"o":116218.8,"h":116274.9,"l":116073.9,"c":116248.8,"v":846500,"usd":7.28851238}
{"ts":1760125020000,"o":116248.8,"h":116346.7,"l":116200.1,"c":116333.4,"v":593300,"usd":5.10311585}
{"ts":1760125080000,"o":116333.4,"h":116388.4,"l":116289,"c":116345.1,"v":377000,"usd":3.24095148}
{"ts":1760125140000,"o":116345.1,"h":116489.4,"l":116344,"c":116375.5,"v":1456700,"usd":12.51059781}
{"ts":1760125200000,"o":116375.5,"h":116448.3,"l":116335.6,"c":116436.4,"v":411300,"usd":3.5338879}
{"ts":1760125260000,"o":116436.4,"h":116586,"l":116410,"c":116420.7,"v":565900,"usd":4.85808092}
{"ts":1760125320000,"o":116420.7,"h":116773.6,"l":116422.5,"c":116744.9,"v":2001700,"usd":17.15486283}
{"ts":1760125380000,"o":116744.9,"h":116813.5,"l":116615.6,"c":116767.2,"v":847100,"usd":7.25596904}
{"ts":1760125440000,"o":116767.2,"h":116899.5,"l":116732,"c":116754,"v":706100,"usd":6.04374304}
{"ts":1760125500000,"o":116754,"h":116980.5,"l":116748.6,"c":116917.9,"v":771500,"usd":6.60030697}
{"ts":1760125560000,"o":116917.9,"h":117015.3,"l":116919.2,"c":116957,"v":700700,"usd":5.98920095}
{"ts":1760125620000,"o":116957,"h":116952.8,"l":116821.4,"c":116840,"v":379700,"usd":3.24835314}
{"ts":1760125680000,"o":116840,"h":116990.5,"l":116850.1,"c":116941.1,"v":359200,"usd":3.07169592}
{"ts":1760125740000,"o":116941.1,"h":117066.2,"l":116909,"c":117063.7,"v":791900,"usd":6.76747078}
{"ts":1760125800000,"o":117063.7,"h":117077.6,"l":116965.7,"c":117077.6,"v":364800,"usd":3.11694207}
{"ts":1760125860000,"o":117077.6,"h":117094.2,"l":116832.3,"c":116857.1,"v":707700,"usd":6.0492302}
{"ts":1760125920000,"o":116857.1,"h":116945.9,"l":116759.6,"c":116850,"v":1136000,"usd":9.72271101}
{"ts":1760125980000,"o":116850,"h":117060.8,"l":116823.1,"c":116930.1,"v":723200,"usd":6.18206586}
{"ts":1760126040000,"o":116930.1,"h":117045.9,"l":116904.1,"c":116929.7,"v":866700,"usd":7.40871375}
{"ts":1760126100000,"o":116929.7,"h":116960.9,"l":116800.1,"c":116880,"v":589100,"usd":5.04027618}
{"ts":1760126160000,"o":116880,"h":116885.8,"l":116718.1,"c":116883.1,"v":1007200,"usd":8.62512663}
{"ts":1760126220000,"o":116883.1,"h":116883,"l":116818.4,"c":116837.1,"v":1907100,"usd":16.31961352}
{"ts":1760126280000,"o":116837.1,"h":116920,"l":116786.1,"c":116920,"v":748200,"usd":6.40134063}
{"ts":1760126340000,"o":116920,"h":116927.5,"l":116700,"c":116753,"v":1251400,"usd":10.71096427}
{"ts":1760126400000,"o":116753,"h":116767.6,"l":116509.8,"c":116645.5,"v":2577300,"usd":22.10286618}
{"ts":1760126460000,"o":116645.5,"h":116770,"l":116603.8,"c":116706.7,"v":763800,"usd":6.54551612}
{"ts":1760126520000,"o":116706.7,"h":116774.9,"l":116649.1,"c":116718.2,"v":338800,"usd":2.9027187}
{"ts":1760126580000,"o":116718.2,"h":116779.2,"l":116604.4,"c":116745.8,"v":1126300,"usd":9.65150924}
{"ts":1760126640000,"o":116745.8,"h":116792.1,"l":116656.1,"c":116713,"v":916000,"usd":7.84833404}
{"ts":1760126700000,"o":116713,"h":116908.7,"l":116712,"c":116870.1,"v":969100,"usd":8.2967136}
{"ts":1760126760000,"o":116870.1,"h":116878.7,"l":116700.1,"c":116779.1,"v":714000,"usd":6.11427999}
{"ts":1760126820000,"o":116779.1,"h":116881,"l":116758.1,"c":116819.5,"v":699100,"usd":5.98364197}
{"ts":1760126880000,"o":116819.5,"h":116833.9,"l":116708.1,"c":116763.9,"v":507900,"usd":4.35089781}
{"ts":1760126940000,"o":116763.9,"h":116800.2,"l":116700.1,"c":116703,"v":596700,"usd":5.11009987}
{"ts":1760127000000,"o":116703,"h":116700,"l":116602,"c":116614.7,"v":489000,"usd":4.19265048}
{"ts":1760127060000,"o":116614.7,"h":116620,"l":116544.8,"c":116620,"v":870900,"usd":7.4707772}
{"ts":1760127120000,"o":116620,"h":116689.1,"l":116620,"c":116684,"v":671700,"usd":5.75859208}
{"ts":1760127180000,"o":116684,"h":116804.6,"l":116684.1,"c":116804.6,"v":950500,"usd":8.14143212}
{"ts":1760127240000,"o":116804.6,"h":116818.6,"l":116720,"c":116786.1,"v":336400,"usd":2.88122104}
{"ts":1760127300000,"o":116786.1,"h":116805.2,"l":116754.2,"c":116754.2,"v":312500,"usd":2.6758551}
{"ts":1760127360000,"o":116754.2,"h":116810,"l":116718.1,"c":116809.9,"v":393200,"usd":3.36742049}
{"ts":1760127420000,"o":116809.9,"h":116898.8,"l":116805.1,"c":116889.6,"v":1048200,"usd":8.9698478}
{"ts":1760127480000,"o":116889.6,"h":116900.8,"l":116731.2,"c":116741.4,"v":929900,"usd":7.95821558}
{"ts":1760127540000,"o":116741.4,"h":116796.6,"l":116651,"c":116766.1,"v":1123700,"usd":9.62630679}
{"ts":1760127600000,"o":116766.1,"h":116776.9,"l":116731.2,"c":116731.2,"v":206600,"usd":1.76946282}
{"ts":1760127660000,"o":116731.2,"h":116741,"l":116691.3,"c":116741,"v":542400,"usd":4.64691044}
{"ts":1760127720000,"o":116741,"h":116760,"l":116716.1,"c":116745,"v":471200,"usd":4.03599312}
{"ts":1760127780000,"o":116745,"h":116828.7,"l":116739.5,"c":116828.7,"v":562800,"usd":4.81883438}
{"ts":1760127840000,"o":116828.7,"h":116925,"l":116828.7,"c":116910,"v":1519100,"usd":12.99581955}
{"ts":1760127900000,"o":116910,"h":116989.3,"l":116907,"c":116953.7,"v":784500,"usd":6.70747527}
{"ts":1760127960000,"o":116953.7,"h":116995.9,"l":116953,"c":116995.8,"v":200000,"usd":1.70967641}
{"ts":1760128020000,"o":116995.8,"h":117018.6,"l":116965,"c":117017,"v":246100,"usd":2.10346647}
{"ts":1760128080000,"o":117017,"h":117143.7,"l":117018.6,"c":117077.9,"v":1149200,"usd":9.81537073}
{"ts":1760128140000,"o":117077.9,"h":117127.7,"l":117018.1,"c":117018.1,"v":1270500,"usd":10.84915885}
{"ts":1760128200000,"o":117018.1,"h":117034.8,"l":116992.9,"c":117030,"v":721400,"usd":6.16521823}
{"ts":1760128260000,"o":117030,"h":117064,"l":116900.2,"c":116908.2,"v":1651700,"usd":14.11777852}
{"ts":1760128320000,"o":116908.2,"h":116903.2,"l":116826.3,"c":116849.6,"v":585800,"usd":5.01379928}
{"ts":1760128380000,"o":116849.6,"h":116906.4,"l":116850.2,"c":116906.4,"v":292800,"usd":2.50520904}
{"ts":1760128440000,"o":116906.4,"h":116925.1,"l":116829.2,"c":116866.5,"v":336700,"usd":2.88034473}
{"ts":1760128500000,"o":116866.5,"h":116891,"l":116852.1,"c":116891,"v":195200,"usd":1.67030788}
{"ts":1760128560000,"o":116891,"h":116890.9,"l":116826.4,"c":116845,"v":378700,"usd":3.24132959}
{"ts":1760128620000,"o":116845,"h":116849.9,"l":116782.5,"c":116793.5,"v":729000,"usd":6.24045016}
{"ts":1760128680000,"o":116793.5,"h":116793.5,"l":116758,"c":116766.2,"v":245000,"usd":2.09815578}
{"ts":1760128740000,"o":116766.2,"h":116855.7,"l":116766.1,"c":116837,"v":776300,"usd":6.64597996}
{"ts":1760128800000,"o":116837,"h":116881.5,"l":116837,"c":116849.1,"v":456000,"usd":3.90212341}
{"ts":1760128860000,"o":116849.1,"h":116915.3,"l":116829.9,"c":116851.3,"v":752900,"usd":6.44148379}
{"ts":1760128920000,"o":116851.3,"h":116899,"l":116847,"c":116899,"v":243300,"usd":2.08180947}
{"ts":1760128980000,"o":116899,"h":116941.8,"l":116905.6,"c":116915,"v":870000,"usd":7.44074437}
{"ts":1760129040000,"o":116915,"h":117038.7,"l":116915,"c":117038.6,"v":1787000,"usd":15.27331467}
{"ts":1760129100000,"o":117038.6,"h":117176.8,"l":116984,"c":116988,"v":4545600,"usd":38.81763275}
{"ts":1760129160000,"o":116988,"h":117072.8,"l":117003,"c":117022,"v":518300,"usd":4.42792499}
{"ts":1760129220000,"o":117022,"h":117046.6,"l":116974.3,"c":116974.3,"v":746800,"usd":6.38198715}
{"ts":1760129280000,"o":116974.3,"h":117033.4,"l":116946.3,"c":116977.1,"v":649000,"usd":5.54673892}
{"ts":1760129340000,"o":116977.1,"h":116988.9,"l":116864.7,"c":116873,"v":172200,"usd":1.47272621}
{"ts":1760129400000,"o":116873,"h":116901,"l":116824,"c":116863.1,"v":244200,"usd":2.08965544}
{"ts":1760129460000,"o":116863.1,"h":116863,"l":116360,"c":116400,"v":7849700,"usd":67.33849063}
{"ts":1760129520000,"o":116400,"h":116585,"l":116200,"c":116338,"v":7834900,"usd":67.31504595}
{"ts":1760129580000,"o":116338,"h":116412,"l":115637.5,"c":115740.4,"v":9677800,"usd":83.4441852}
{"ts":1760129640000,"o":115740.4,"h":115848.8,"l":115101.1,"c":115141,"v":15072200,"usd":130.40618617}
{"ts":1760129700000,"o":115141,"h":115455.6,"l":115100,"c":115392.5,"v":10793600,"usd":93.64234748}
{"ts":1760129760000,"o":115392.5,"h":115497.9,"l":114789.3,"c":114851.5,"v":10333100,"usd":89.69143254}
{"ts":1760129820000,"o":114851.5,"h":114982.3,"l":112800,"c":114364.6,"v":52472300,"usd":461.45466596}
{"ts":1760129880000,"o":114364.6,"h":114602,"l":113966,"c":114532.9,"v":9412500,"usd":82.38113397}
{"ts":1760129940000,"o":114532.9,"h":114609,"l":114162.8,"c":114341.5,"v":3768600,"usd":32.94263539}
{"ts":1760130000000,"o":114341.5,"h":114639,"l":113951,"c":114206.6,"v":13188300,"usd":115.36867723}
{"ts":1760130060000,"o":114206.6,"h":114875.6,"l":114219.9,"c":114575.6,"v":13740900,"usd":119.9941662}
{"ts":1760130120000,"o":114575.6,"h":114900,"l":114566.7,"c":114791.5,"v":2966800,"usd":25.84947073}
{"ts":1760130180000,"o":114791.5,"h":114950,"l":114654.4,"c":114738,"v":870300,"usd":7.58309273}
{"ts":1760130240000,"o":114738,"h":114974.2,"l":114677.5,"c":114912.5,"v":1489400,"usd":12.96505804}
{"ts":1760130300000,"o":114912.5,"h":115089.3,"l":114811.1,"c":115036,"v":1436100,"usd":12.49132078}
{"ts":1760130360000,"o":115036,"h":115093.5,"l":114878,"c":115020,"v":2822900,"usd":24.5440699}
{"ts":1760130420000,"o":115020,"h":115079.9,"l":114836.9,"c":114919.3,"v":3368800,"usd":29.29739585}
{"ts":1760130480000,"o":114919.3,"h":115093.5,"l":114595.9,"c":114644.4,"v":2350000,"usd":20.45606228}
{"ts":1760130540000,"o":114644.4,"h":114632.8,"l":114360.2,"c":114426,"v":3689400,"usd":32.2243653}
{"ts":1760130600000,"o":114426,"h":114594.6,"l":114394,"c":114431,"v":1110100,"usd":9.69513133}
{"ts":1760130660000,"o":114431,"h":114631.9,"l":114214.4,"c":114314.9,"v":5944500,"usd":51.99826716}
{"ts":1760130720000,"o":114314.9,"h":114299,"l":113609,"c":113644,"v":2986000,"usd":26.22325056}
{"ts":1760130780000,"o":113644,"h":114015.7,"l":112958.2,"c":112958.2,"v":22840300,"usd":201.28937947}
{"ts":1760130840000,"o":112958.2,"h":112972.5,"l":109713.6,"c":111861,"v":56538500,"usd":509.23081803}
{"ts":1760130900000,"o":111861,"h":112391.6,"l":109741.1,"c":112176,"v":34863600,"usd":313.06296473}
{"ts":1760130960000,"o":112176,"h":112500,"l":111060,"c":111060,"v":25459100,"usd":227.37164115}
{"ts":1760131020000,"o":111060,"h":111341.5,"l":108900,"c":108950,"v":56281200,"usd":509.30044489}
{"ts":1760131080000,"o":108950,"h":110064.7,"l":105770.7,"c":107640.5,"v":54579600,"usd":505.2942183}
{"ts":1760131140000,"o":107640.5,"h":110778.2,"l":106439.5,"c":108842.3,"v":35321400,"usd":324.90697032}
{"ts":1760131200000,"o":108842.3,"h":109484,"l":102642.4,"c":104220,"v":46504300,"usd":441.66663185}
{"ts":1760131260000,"o":104220,"h":105367.6,"l":102031.6,"c":104555.3,"v":20674400,"usd":199.73507685}
{"ts":1760131320000,"o":104555.3,"h":107000,"l":103871.7,"c":106527.7,"v":22789600,"usd":215.94160395}
{"ts":1760131380000,"o":106527.7,"h":108300,"l":106559.2,"c":107092.7,"v":14155200,"usd":131.94666656}
{"ts":1760131440000,"o":107092.7,"h":109001.2,"l":107012.2,"c":107589.1,"v":12171700,"usd":112.67247754}
{"ts":1760131500000,"o":107589.1,"h":108536.4,"l":107200.1,"c":108536.3,"v":9041200,"usd":83.83641335}
{"ts":1760131560000,"o":108536.3,"h":108799.9,"l":107000,"c":107001,"v":4703300,"usd":43.63912481}
{"ts":1760131620000,"o":107001,"h":107034.9,"l":105306.8,"c":106610.5,"v":5555300,"usd":52.28892724}
{"ts":1760131680000,"o":106610.5,"h":108700,"l":106610.5,"c":108699.6,"v":9349100,"usd":86.70783169}
{"ts":1760131740000,"o":108699.6,"h":109400,"l":108227.3,"c":109299.9,"v":5768500,"usd":52.95694899}
{"ts":1760131800000,"o":109299.9,"h":109400,"l":108701.6,"c":109000,"v":2853200,"usd":26.13854457}
{"ts":1760131860000,"o":109000,"h":109356.3,"l":108400.1,"c":109104,"v":2832400,"usd":25.98946531}
{"ts":1760131920000,"o":109104,"h":110303,"l":109056.7,"c":110151.8,"v":3627800,"usd":33.04281359}
{"ts":1760131980000,"o":110151.8,"h":111186.5,"l":109813.6,"c":110553.2,"v":4965700,"usd":44.87066314}
{"ts":1760132040000,"o":110553.2,"h":111000,"l":110349.4,"c":110995.5,"v":2704100,"usd":24.44000582}
{"ts":1760132100000,"o":110995.5,"h":111971.4,"l":110500.1,"c":111585.2,"v":9419700,"usd":84.57159284}
{"ts":1760132160000,"o":111585.2,"h":112200,"l":111257.3,"c":111900.1,"v":4060400,"usd":36.3591965}
{"ts":1760132220000,"o":111900.1,"h":112350,"l":111100,"c":111349.9,"v":3296400,"usd":29.49400299}
{"ts":1760132280000,"o":111349.9,"h":112100,"l":110386,"c":112088.3,"v":9002600,"usd":80.90531627}
{"ts":1760132340000,"o":112088.3,"h":112817,"l":111201,"c":111212.1,"v":9909300,"usd":88.35050939}
{"ts":1760132400000,"o":111212.1,"h":111963.3,"l":110800,"c":111960.7,"v":6613800,"usd":59.40102805}
{"ts":1760132460000,"o":111960.7,"h":111957.5,"l":111000,"c":111300,"v":5176400,"usd":46.47330629}
{"ts":1760132520000,"o":111300,"h":111864.1,"l":111145.5,"c":111740.6,"v":2893500,"usd":25.92851199}
{"ts":1760132580000,"o":111740.6,"h":111900,"l":111429.5,"c":111751.9,"v":2291300,"usd":20.52279033}
{"ts":1760132640000,"o":111751.9,"h":112360,"l":111300,"c":112183.2,"v":12421000,"usd":111.12854349}
{"ts":1760132700000,"o":112183.2,"h":112211.9,"l":111035.3,"c":111200,"v":6120400,"usd":54.80012913}
{"ts":1760132760000,"o":111200,"h":112402.5,"l":111200,"c":112278.3,"v":3033300,"usd":27.10229735}
{"ts":1760132820000,"o":112278.3,"h":113987.4,"l":111900,"c":113892.7,"v":6544600,"usd":57.80571468}
{"ts":1760132880000,"o":113892.7,"h":114098,"l":113175.1,"c":113701.5,"v":5566400,"usd":49.01898975}
{"ts":1760132940000,"o":113701.5,"h":114100,"l":113100,"c":114010.8,"v":8103700,"usd":71.2970325}
{"ts":1760133000000,"o":114010.8,"h":114250.5,"l":113278.4,"c":113590,"v":6259700,"usd":54.9996389}
{"ts":1760133060000,"o":113590,"h":113589,"l":112700,"c":113198.8,"v":6346400,"usd":56.09403685}
{"ts":1760133120000,"o":113198.8,"h":113723.3,"l":112460.6,"c":113099,"v":8166100,"usd":72.15903134}
{"ts":1760133180000,"o":113099,"h":113764.7,"l":112693.6,"c":113236.1,"v":4287200,"usd":37.81778892}
{"ts":1760133240000,"o":113236.1,"h":113642,"l":112900,"c":113437.9,"v":2523700,"usd":22.25894056}
{"ts":1760133300000,"o":113437.9,"h":113688.8,"l":113208.9,"c":113511.1,"v":1465200,"usd":12.91430408}
{"ts":1760133360000,"o":113511.1,"h":113567.9,"l":113174.1,"c":113491.2,"v":3223800,"usd":28.45342722}
{"ts":1760133420000,"o":113491.2,"h":114000,"l":113450,"c":113912.1,"v":2836500,"usd":24.93356325}
{"ts":1760133480000,"o":113912.1,"h":113999.9,"l":113585,"c":113780,"v":1640300,"usd":14.41538514}
{"ts":1760133540000,"o":113780,"h":113999.9,"l":113400,"c":113999.7,"v":3720000,"usd":32.7116403}
{"ts":1760133600000,"o":113999.7,"h":114184.9,"l":113702.5,"c":113858,"v":1731500,"usd":15.18637582}
{"ts":1760133660000,"o":113858,"h":114099.9,"l":113814.1,"c":113837.4,"v":3990400,"usd":35.02362447}
{"ts":1760133720000,"o":113837.4,"h":113937.3,"l":113405.1,"c":113413.6,"v":4091300,"usd":35.96516809}
{"ts":1760133780000,"o":113413.6,"h":113749.8,"l":113363,"c":113656,"v":6039500,"usd":53.18801489}
{"ts":1760133840000,"o":113656,"h":113872,"l":113643,"c":113788.1,"v":2778000,"usd":24.42327965}
{"ts":1760133900000,"o":113788.1,"h":113965.8,"l":113690,"c":113802.1,"v":3141300,"usd":27.6013655}
{"ts":1760133960000,"o":113802.1,"h":113860.9,"l":111200,"c":112231.7,"v":6199400,"usd":54.85848171}
{"ts":1760134020000,"o":112231.7,"h":113195.2,"l":112229,"c":112776,"v":3688700,"usd":32.70032532}
{"ts":1760134080000,"o":112776,"h":113294,"l":112412.3,"c":113183,"v":3538000,"usd":31.37208422}
{"ts":1760134140000,"o":113183,"h":113400,"l":112850,"c":113270,"v":5492300,"usd":48.54853332}
{"ts":1760134200000,"o":113270,"h":113553.4,"l":113114.4,"c":113511.9,"v":1570900,"usd":13.85553116}
{"ts":1760134260000,"o":113511.9,"h":113524.7,"l":113180.5,"c":113490.1,"v":1386600,"usd":12.2342042}
{"ts":1760134320000,"o":113490.1,"h":113987,"l":113452.3,"c":113896,"v":3912500,"usd":34.39571343}
{"ts":1760134380000,"o":113896,"h":114099.9,"l":113559.9,"c":113877,"v":4202400,"usd":36.90169832}
{"ts":1760134440000,"o":113877,"h":114103.5,"l":113676,"c":113956.8,"v":2655800,"usd":23.32120854}
{"ts":1760134500000,"o":113956.8,"h":114176.9,"l":113861.8,"c":114133.9,"v":2594900,"usd":22.74939523}
{"ts":1760134560000,"o":114133.9,"h":114237,"l":113804.3,"c":113903.5,"v":5632600,"usd":49.38753811}
{"ts":1760134620000,"o":113903.5,"h":114200,"l":113571.4,"c":113822,"v":7095200,"usd":62.31791658}
{"ts":1760134680000,"o":113822,"h":114025.8,"l":113589,"c":113757.8,"v":3028100,"usd":26.60345301}
{"ts":1760134740000,"o":113757.8,"h":114060.8,"l":113533.8,"c":113727.7,"v":3100000,"usd":27.25440466}
{"ts":1760134800000,"o":113727.7,"h":113879.2,"l":113338.1,"c":113681,"v":2833300,"usd":24.93081721}
{"ts":1760134860000,"o":113681,"h":113970.8,"l":113571.7,"c":113712,"v":4378200,"usd":38.46594081}
{"ts":1760134920000,"o":113712,"h":113817.8,"l":113421,"c":113521.1,"v":3667700,"usd":32.27442718}
{"ts":1760134980000,"o":113521.1,"h":113567,"l":112938.7,"c":113175.8,"v":2052400,"usd":18.1309117}
{"ts":1760135040000,"o":113175.8,"h":113463.4,"l":112966,"c":113184.8,"v":2542500,"usd":22.47376143}
{"ts":1760135100000,"o":113184.8,"h":113440.4,"l":113073.8,"c":113113.6,"v":4004400,"usd":35.35089663}
{"ts":1760135160000,"o":113113.6,"h":113334.6,"l":112802.4,"c":113092.5,"v":6605800,"usd":58.42954284}
{"ts":1760135220000,"o":113092.5,"h":113219.8,"l":112834,"c":112862,"v":2460300,"usd":21.75953915}
{"ts":1760135280000,"o":112862,"h":113170.5,"l":112372.6,"c":112687.9,"v":3587000,"usd":31.8322936}
{"ts":1760135340000,"o":112687.9,"h":112768.3,"l":111885.5,"c":112744.8,"v":10878300,"usd":96.87019012}
{"ts":1760135400000,"o":112744.8,"h":112950,"l":112558.4,"c":112734.5,"v":2176700,"usd":19.3043051}
{"ts":1760135460000,"o":112734.5,"h":112920.7,"l":112475.9,"c":112591.2,"v":1670800,"usd":14.82160663}
{"ts":1760135520000,"o":112591.2,"h":113050.4,"l":112463.9,"c":112980.4,"v":1885800,"usd":16.72866075}
{"ts":1760135580000,"o":112980.4,"h":113348.1,"l":112600,"c":113270.7,"v":2193800,"usd":19.40281983}
{"ts":1760135640000,"o":113270.7,"h":113527.5,"l":113126.2,"c":113244.2,"v":1844800,"usd":16.28605379}
{"ts":1760135700000,"o":113244.2,"h":113726.8,"l":113160.1,"c":113676.2,"v":1770100,"usd":15.60101041}
{"ts":1760135760000,"o":113676.2,"h":113991.2,"l":113403.9,"c":113574,"v":5840600,"usd":51.34486266}
{"ts":1760135820000,"o":113574,"h":113764.1,"l":113211.8,"c":113568,"v":6043400,"usd":53.23821998}
{"ts":1760135880000,"o":113568,"h":113864,"l":113200,"c":113563.2,"v":2664800,"usd":23.46182603}
{"ts":1760135940000,"o":113563.2,"h":113800,"l":113443,"c":113587.4,"v":1204700,"usd":10.60262454}
{"ts":1760136000000,"o":113587.4,"h":113788.5,"l":113433.3,"c":113645,"v":1177900,"usd":10.36846998}
{"ts":1760136060000,"o":113645,"h":113794.3,"l":113473.7,"c":113622.6,"v":1518700,"usd":13.36283027}
{"ts":1760136120000,"o":113622.6,"h":113779,"l":113435.7,"c":113656.6,"v":969900,"usd":8.53668592}
{"ts":1760136180000,"o":113656.6,"h":113876.8,"l":113502.6,"c":113822.6,"v":579500,"usd":5.09670811}
{"ts":1760136240000,"o":113822.6,"h":113940.6,"l":113568,"c":113893.7,"v":805000,"usd":7.07263642}
{"ts":1760136300000,"o":113893.7,"h":113940.6,"l":113773.1,"c":113839.1,"v":379300,"usd":3.33128625}
{"ts":1760136360000,"o":113839.1,"h":114129,"l":113789.2,"c":114100.3,"v":1358600,"usd":11.92193798}
{"ts":1760136420000,"o":114100.3,"h":114206,"l":113900.7,"c":113971,"v":1774100,"usd":15.54976846}
{"ts":1760136480000,"o":113971,"h":114413.8,"l":113928,"c":114390.7,"v":2037400,"usd":17.85166116}
{"ts":1760136540000,"o":114390.7,"h":114731.3,"l":114246.8,"c":114583.8,"v":2800800,"usd":24.46666759}
{"ts":1760136600000,"o":114583.8,"h":114578.6,"l":114060.4,"c":114214.1,"v":1847500,"usd":16.16566699}
{"ts":1760136660000,"o":114214.1,"h":114354.9,"l":113929.4,"c":113955.1,"v":1047000,"usd":9.1705307}
{"ts":1760136720000,"o":113955.1,"h":114088.7,"l":113830.4,"c":113985.8,"v":1541700,"usd":13.52753864}
{"ts":1760136780000,"o":113985.8,"h":114371.4,"l":113869.1,"c":114168.5,"v":1850100,"usd":16.20811486}
{"ts":1760136840000,"o":114168.5,"h":114253,"l":113764.4,"c":113818.1,"v":3170800,"usd":27.84149205}
{"ts":1760136900000,"o":113818.1,"h":114051.8,"l":113741.2,"c":113959.4,"v":1681100,"usd":14.7632552}
{"ts":1760136960000,"o":113959.4,"h":114016.3,"l":113740,"c":113871.8,"v":1508200,"usd":13.24676088}
{"ts":1760137020000,"o":113871.8,"h":114080.5,"l":113749,"c":113916,"v":1641000,"usd":14.40752269}
{"ts":1760137080000,"o":113916,"h":114252.2,"l":113698,"c":114008.5,"v":1725800,"usd":15.14465006}
{"ts":1760137140000,"o":114008.5,"h":114122.6,"l":113776.2,"c":113813.2,"v":1518500,"usd":13.32783944}
{"ts":1760137200000,"o":113813.2,"h":114096.4,"l":113809,"c":113968.8,"v":1507600,"usd":13.23050843}
{"ts":1760137260000,"o":113968.8,"h":114046.3,"l":113824.5,"c":113962,"v":1863700,"usd":16.36076732}
{"ts":1760137320000,"o":113962,"h":114207,"l":113844.1,"c":113895,"v":1302100,"usd":11.41955139}
{"ts":1760137380000,"o":113895,"h":114000,"l":113837,"c":113875,"v":539800,"usd":4.73909429}
{"ts":1760137440000,"o":113875,"h":114080.6,"l":113863.4,"c":113993.1,"v":570900,"usd":5.00834319}
{"ts":1760137500000,"o":113993.1,"h":114192.5,"l":113800,"c":113838,"v":2645900,"usd":23.21706564}
{"ts":1760137560000,"o":113838,"h":113946.7,"l":113571.3,"c":113571.3,"v":982500,"usd":8.63722516}
{"ts":1760137620000,"o":113571.3,"h":113708.2,"l":113235,"c":113289.3,"v":2336100,"usd":20.60386483}
{"ts":1760137680000,"o":113289.3,"h":113689.6,"l":113314.6,"c":113632.9,"v":1893000,"usd":16.67269715}
{"ts":1760137740000,"o":113632.9,"h":113700,"l":113362.9,"c":113548.1,"v":1225000,"usd":10.79661198}
{"ts":1760137800000,"o":113548.1,"h":113604,"l":113310.2,"c":113465.7,"v":1289000,"usd":11.36532641}
{"ts":1760137860000,"o":113465.7,"h":113597.9,"l":113155.6,"c":113205,"v":1499100,"usd":13.2198509}
{"ts":1760137920000,"o":113205,"h":113303.2,"l":113057.1,"c":113202,"v":1716400,"usd":15.16598055}
{"ts":1760137980000,"o":113202,"h":113266.8,"l":113060.1,"c":113240.2,"v":935100,"usd":8.26334289}
{"ts":1760138040000,"o":113240.2,"h":113380.4,"l":113098.5,"c":113161.6,"v":1175900,"usd":10.38101961}
{"ts":1760138100000,"o":113161.6,"h":113368.6,"l":113112.2,"c":113368.6,"v":1013900,"usd":8.95260222}
{"ts":1760138160000,"o":113368.6,"h":113381.8,"l":113100,"c":113360.5,"v":2708000,"usd":23.90823733}
{"ts":1760138220000,"o":113360.5,"h":113390.3,"l":113179.7,"c":113200,"v":2000400,"usd":17.66226426}
{"ts":1760138280000,"o":113200,"h":113448.6,"l":113016.3,"c":113170.7,"v":12790300,"usd":112.95962057}
{"ts":1760138340000,"o":113170.7,"h":113802.6,"l":113170.7,"c":113562,"v":6347500,"usd":55.89066522}
{"ts":1760138400000,"o":113562,"h":113645.8,"l":113079.7,"c":113419.9,"v":5041600,"usd":44.49055535}
{"ts":1760138460000,"o":113419.9,"h":113749.5,"l":113251.6,"c":113425,"v":8543100,"usd":75.2671121}
{"ts":1760138520000,"o":113425,"h":113418,"l":113177,"c":113302.2,"v":1005900,"usd":8.88115545}
{"ts":1760138580000,"o":113302.2,"h":113421.4,"l":113214.4,"c":113380.2,"v":1013300,"usd":8.94181647}
{"ts":1760138640000,"o":113380.2,"h":113785.5,"l":113320.1,"c":113640,"v":4660900,"usd":41.02756376}
{"ts":1760138700000,"o":113640,"h":113730.5,"l":113380.6,"c":113461.4,"v":2477500,"usd":21.82032063}
{"ts":1760138760000,"o":113461.4,"h":113692.8,"l":113432.2,"c":113654.3,"v":937300,"usd":8.25329659}
{"ts":1760138820000,"o":113654.3,"h":113898,"l":113607,"c":113835.5,"v":1168800,"usd":10.27390979}
{"ts":1760138880000,"o":113835.5,"h":114228.6,"l":113785.3,"c":114006.4,"v":6846700,"usd":60.04859106}
{"ts":1760138940000,"o":114006.4,"h":114232.6,"l":113860.8,"c":113989,"v":4971700,"usd":43.57421936}
{"ts":1760139000000,"o":113989,"h":114122,"l":113907,"c":114001,"v":960500,"usd":8.42387265}
{"ts":1760139060000,"o":114001,"h":114239.6,"l":113782.3,"c":114003.9,"v":5277100,"usd":46.28940015}
{"ts":1760139120000,"o":114003.9,"h":114147.2,"l":113748.9,"c":114092.1,"v":4033100,"usd":35.37615018}
{"ts":1760139180000,"o":114092.1,"h":114209,"l":113998,"c":114028.8,"v":1556500,"usd":13.64157289}
{"ts":1760139240000,"o":114028.8,"h":114180.1,"l":113899.5,"c":113960.1,"v":1105700,"usd":9.69798895}
{"ts":1760139300000,"o":113960.1,"h":114266.7,"l":113961.3,"c":114080.9,"v":729600,"usd":6.39219291}
{"ts":1760139360000,"o":114080.9,"h":114360,"l":113900,"c":114317.3,"v":1481200,"usd":12.98166845}
{"ts":1760139420000,"o":114317.3,"h":114325.6,"l":113940.9,"c":114094,"v":794300,"usd":6.9631472}
{"ts":1760139480000,"o":114094,"h":114320.1,"l":114070,"c":114111,"v":621600,"usd":5.44197987}
{"ts":1760139540000,"o":114111,"h":114380.5,"l":114002.8,"c":114331,"v":554100,"usd":4.8512156}
{"ts":1760139600000,"o":114331,"h":114578.3,"l":114275.4,"c":114488.6,"v":1059000,"usd":9.24933263}
{"ts":1760139660000,"o":114488.6,"h":114849,"l":114400,"c":114714.1,"v":1597700,"usd":13.92782475}
{"ts":1760139720000,"o":114714.1,"h":114976.7,"l":114577.5,"c":114858,"v":2211300,"usd":19.26119008}
{"ts":1760139780000,"o":114858,"h":114929.3,"l":114632,"c":114698.4,"v":873100,"usd":7.6068026}
{"ts":1760139840000,"o":114698.4,"h":114798.7,"l":114500.2,"c":114689,"v":858500,"usd":7.487822}
{"ts":1760139900000,"o":114689,"h":114899.6,"l":114658.1,"c":114794.1,"v":501400,"usd":4.36802097}
{"ts":1760139960000,"o":114794.1,"h":114795.8,"l":114530.9,"c":114557.7,"v":642400,"usd":5.60162174}
{"ts":1760140020000,"o":114557.7,"h":114587.4,"l":114358.4,"c":114452,"v":1899500,"usd":16.59779003}
{"ts":1760140080000,"o":114452,"h":114440,"l":114252,"c":114328.3,"v":621200,"usd":5.43191036}
{"ts":1760140140000,"o":114328.3,"h":114324.3,"l":114111.6,"c":114205,"v":1425800,"usd":12.48504931}
{"ts":1760140200000,"o":114205,"h":114255,"l":113729.6,"c":113757,"v":1988400,"usd":17.45693382}
{"ts":1760140260000,"o":113757,"h":113856.1,"l":113514.5,"c":113541.4,"v":1496900,"usd":13.16611559}
{"ts":1760140320000,"o":113541.4,"h":113643,"l":113327,"c":113513.4,"v":1650200,"usd":14.54168102}
{"ts":1760140380000,"o":113513.4,"h":113561,"l":113313.2,"c":113505.4,"v":594800,"usd":5.2430123}
{"ts":1760140440000,"o":113505.4,"h":113531.9,"l":113284.3,"c":113307,"v":439900,"usd":3.87857705}
{"ts":1760140500000,"o":113307,"h":113449.4,"l":113108.2,"c":113202.5,"v":945200,"usd":8.34613946}
{"ts":1760140560000,"o":113202.5,"h":113385.7,"l":113026,"c":113211,"v":1294300,"usd":11.43701352}
{"ts":1760140620000,"o":113211,"h":113246,"l":112934.5,"c":113122,"v":1285800,"usd":11.37391648}
{"ts":1760140680000,"o":113122,"h":113249.9,"l":113000,"c":113242.2,"v":342600,"usd":3.02855463}
{"ts":1760140740000,"o":113242.2,"h":113370.1,"l":113192.2,"c":113244,"v":875100,"usd":7.726386}
{"ts":1760140800000,"o":113244,"h":113192,"l":113000,"c":113013,"v":1244600,"usd":11.00587309}
{"ts":1760140860000,"o":113013,"h":113042.9,"l":112669.1,"c":112817.3,"v":2617200,"usd":23.1962053}
{"ts":1760140920000,"o":112817.3,"h":113000,"l":112662.3,"c":112662.3,"v":3003100,"usd":26.5996859}
{"ts":1760140980000,"o":112662.3,"h":112710.9,"l":112520.7,"c":112553,"v":1572500,"usd":13.96328716}
{"ts":1760141040000,"o":112553,"h":112937.5,"l":112531.2,"c":112937.5,"v":2352600,"usd":20.86172587}
{"ts":1760141100000,"o":112937.5,"h":113065.9,"l":112858.7,"c":113039,"v":1065600,"usd":9.43458853}
{"ts":1760141160000,"o":113039,"h":113260.4,"l":112870.4,"c":112949,"v":889600,"usd":7.86663511}
{"ts":1760141220000,"o":112949,"h":113012.3,"l":112858.7,"c":112958,"v":1626100,"usd":14.39776196}
{"ts":1760141280000,"o":112958,"h":113149.5,"l":112868,"c":112979,"v":1156800,"usd":10.23752243}
{"ts":1760141340000,"o":112979,"h":113011.4,"l":112770.5,"c":112943.7,"v":1212900,"usd":10.74309518}
{"ts":1760141400000,"o":112943.7,"h":113082,"l":112884.1,"c":113009.7,"v":171500,"usd":1.51792324}
{"ts":1760141460000,"o":113009.7,"h":113015,"l":112700,"c":112734.2,"v":727000,"usd":6.44325837}
{"ts":1760141520000,"o":112734.2,"h":112720,"l":112547,"c":112609.4,"v":420200,"usd":3.73017066}
{"ts":1760141580000,"o":112609.4,"h":112790,"l":112539.1,"c":112578,"v":307300,"usd":2.72837722}
{"ts":1760141640000,"o":112578,"h":112700,"l":112569,"c":112688,"v":233400,"usd":2.07233306}
{"ts":1760141700000,"o":112688,"h":112719.2,"l":112531.1,"c":112582,"v":650500,"usd":5.77575298}
{"ts":1760141760000,"o":112582,"h":112662.5,"l":112396.2,"c":112413.1,"v":1166200,"usd":10.36413603}
{"ts":1760141820000,"o":112413.1,"h":112471.7,"l":112056.1,"c":112130,"v":1608700,"usd":14.32523205}
{"ts":1760141880000,"o":112130,"h":112278.5,"l":112053,"c":112150.1,"v":7169700,"usd":63.92690884}
{"ts":1760141940000,"o":112150.1,"h":112183.5,"l":111866.3,"c":112121.3,"v":6309900,"usd":56.28439367}
{"ts":1760142000000,"o":112121.3,"h":112125,"l":111757.2,"c":111924.2,"v":1718300,"usd":15.35734751}
{"ts":1760142060000,"o":111924.2,"h":112259.7,"l":111919.5,"c":112126.6,"v":1488900,"usd":13.27665481}
{"ts":1760142120000,"o":112126.6,"h":112294.5,"l":112029,"c":112121.9,"v":2318900,"usd":20.67886158}
{"ts":1760142180000,"o":112121.9,"h":112274.9,"l":112074,"c":112132,"v":1221500,"usd":10.89168058}
{"ts":1760142240000,"o":112132,"h":112456.9,"l":112100.1,"c":112371.2,"v":992000,"usd":8.8338644}
{"ts":1760142300000,"o":112371.2,"h":112347.9,"l":112196,"c":112283.3,"v":509100,"usd":4.53445708}
{"ts":1760142360000,"o":112283.3,"h":112440.6,"l":112229,"c":112385,"v":842000,"usd":7.49829482}
{"ts":1760142420000,"o":112385,"h":112487.2,"l":112329.6,"c":112439,"v":963300,"usd":8.56918531}
{"ts":1760142480000,"o":112439,"h":112473,"l":112291,"c":112297,"v":787100,"usd":7.00266073}
{"ts":1760142540000,"o":112297,"h":112492.7,"l":112230.5,"c":112420.1,"v":1008200,"usd":8.9724725}
{"ts":1760142600000,"o":112420.1,"h":112651.6,"l":112414,"c":112608,"v":1023700,"usd":9.0931429}
{"ts":1760142660000,"o":112608,"h":112620.9,"l":112452.6,"c":112469.4,"v":1179500,"usd":10.4831582}
{"ts":1760142720000,"o":112469.4,"h":112497.3,"l":112272.6,"c":112355.2,"v":875200,"usd":7.78657765}
{"ts":1760142780000,"o":112355.2,"h":112404.4,"l":112241.7,"c":112264.9,"v":712400,"usd":6.34360274}
{"ts":1760142840000,"o":112264.9,"h":112444,"l":112244.1,"c":112395.7,"v":1401600,"usd":12.47745725}
{"ts":1760142900000,"o":112395.7,"h":112465,"l":112265,"c":112306,"v":1054000,"usd":9.38162799}
{"ts":1760142960000,"o":112306,"h":112363.2,"l":112247.1,"c":112270,"v":703700,"usd":6.26704471}
{"ts":1760143020000,"o":112270,"h":112411.4,"l":112265.1,"c":112291.9,"v":1049200,"usd":9.34100739}
{"ts":1760143080000,"o":112291.9,"h":112546.9,"l":112292,"c":112518.1,"v":1365100,"usd":12.13903272}
{"ts":1760143140000,"o":112518.1,"h":112700,"l":112518.8,"c":112601,"v":1742300,"usd":15.47079405}
{"ts":1760143200000,"o":112601,"h":112611.9,"l":112500,"c":112538.1,"v":758300,"usd":6.73597769}
{"ts":1760143260000,"o":112538.1,"h":112700,"l":112507,"c":112619.7,"v":697700,"usd":6.19674436}
{"ts":1760143320000,"o":112619.7,"h":112686,"l":112579,"c":112686,"v":355000,"usd":3.15183356}
{"ts":1760143380000,"o":112686,"h":112761.8,"l":112616.9,"c":112730.9,"v":687300,"usd":6.1002543}
{"ts":1760143440000,"o":112730.9,"h":112884.9,"l":112730.9,"c":112814,"v":1129300,"usd":10.01010579}
{"ts":1760143500000,"o":112814,"h":112824.9,"l":112760.4,"c":112786.6,"v":570700,"usd":5.05916786}
{"ts":1760143560000,"o":112786.6,"h":113015,"l":112798.8,"c":112995.2,"v":1029300,"usd":9.11514053}
{"ts":1760143620000,"o":112995.2,"h":113017.5,"l":112957.3,"c":112958,"v":1416200,"usd":12.53364455}
{"ts":1760143680000,"o":112958,"h":113131.3,"l":112960,"c":113121.2,"v":1757600,"usd":15.54917081}
{"ts":1760143740000,"o":113121.2,"h":113367,"l":113136.9,"c":113226,"v":2201400,"usd":19.43222349}
{"ts":1760143800000,"o":113226,"h":113298.1,"l":113112,"c":113136,"v":600000,"usd":5.30047741}
{"ts":1760143860000,"o":113136,"h":113300,"l":113136,"c":113270.4,"v":427700,"usd":3.7773053}
{"ts":1760143920000,"o":113270.4,"h":113270.3,"l":113122.3,"c":113162.9,"v":522600,"usd":4.61703579}
{"ts":1760143980000,"o":113162.9,"h":113154,"l":112852,"c":112910,"v":1686900,"usd":14.92955633}
{"ts":1760144040000,"o":112910,"h":112973,"l":112860,"c":112949.4,"v":425900,"usd":3.77167668}
{"ts":1760144100000,"o":112949.4,"h":112967.9,"l":112905,"c":112918,"v":106100,"usd":0.93930043}
{"ts":1760144160000,"o":112918,"h":112957,"l":112825.7,"c":112867,"v":634000,"usd":5.61507307}
{"ts":1760144220000,"o":112867,"h":112894.8,"l":112699.3,"c":112857.9,"v":1278000,"usd":11.33276643}
{"ts":1760144280000,"o":112857.9,"h":112896,"l":112857.1,"c":112876,"v":422200,"usd":3.74051651}
{"ts":1760144340000,"o":112876,"h":112907,"l":112730.1,"c":112739,"v":503600,"usd":4.46445471}
{"ts":1760144400000,"o":112739,"h":112753,"l":112689.8,"c":112689.8,"v":84500,"usd":0.7495474}
{"ts":1760144460000,"o":112689.8,"h":112700.7,"l":112572,"c":112636,"v":591300,"usd":5.24995413}
{"ts":1760144520000,"o":112636,"h":112630.1,"l":112515.1,"c":112518,"v":579900,"usd":5.15275384}
{"ts":1760144580000,"o":112518,"h":112534,"l":112442.9,"c":112454.9,"v":1287700,"usd":11.4475544}
{"ts":1760144640000,"o":112454.9,"h":112549.9,"l":112409.8,"c":112419,"v":774500,"usd":6.88600298}
{"ts":1760144700000,"o":112419,"h":112422.9,"l":112310.4,"c":112392.3,"v":1686400,"usd":15.0074716}
{"ts":1760144760000,"o":112392.3,"h":112428.2,"l":112305.1,"c":112353.8,"v":499200,"usd":4.44317687}
{"ts":1760144820000,"o":112353.8,"h":112525.8,"l":112328,"c":112328,"v":2144400,"usd":19.0713074}
{"ts":1760144880000,"o":112328,"h":112349.8,"l":112285,"c":112307.2,"v":574500,"usd":5.11549782}
{"ts":1760144940000,"o":112307.2,"h":112481.9,"l":112307.2,"c":112468,"v":701400,"usd":6.24122891}
{"ts":1760145000000,"o":112468,"h":112464,"l":112326.1,"c":112326.1,"v":245100,"usd":2.18083182}
{"ts":1760145060000,"o":112326.1,"h":112364.7,"l":112249.7,"c":112288,"v":485900,"usd":4.32703095}
{"ts":1760145120000,"o":112288,"h":112293.4,"l":112134.9,"c":112234.2,"v":765000,"usd":6.81790515}
{"ts":1760145180000,"o":112234.2,"h":112274.7,"l":112155,"c":112155,"v":671100,"usd":5.97990821}
{"ts":1760145240000,"o":112155,"h":112192.5,"l":112108,"c":112162.9,"v":473900,"usd":4.2256053}
{"ts":1760145300000,"o":112162.9,"h":112232,"l":112108,"c":112118,"v":531100,"usd":4.73569766}
{"ts":1760145360000,"o":112118,"h":112197.3,"l":112083.5,"c":112098.2,"v":351300,"usd":3.13261628}
{"ts":1760145420000,"o":112098.2,"h":112137.9,"l":111936.8,"c":111994,"v":842100,"usd":7.51618218}
{"ts":1760145480000,"o":111994,"h":112043,"l":111806.2,"c":111875.9,"v":780300,"usd":6.97117897}
{"ts":1760145540000,"o":111875.9,"h":111968.2,"l":111776.1,"c":111805.4,"v":656200,"usd":5.86517491}
{"ts":1760145600000,"o":111805.4,"h":111806.2,"l":111620.8,"c":111761.1,"v":1378000,"usd":12.33717254}
{"ts":1760145660000,"o":111761.1,"h":111996.8,"l":111774.1,"c":111810.9,"v":377000,"usd":3.36912251}
{"ts":1760145720000,"o":111810.9,"h":111863.9,"l":111624.8,"c":111731.4,"v":297600,"usd":2.6631965}
{"ts":1760145780000,"o":111731.4,"h":111790.7,"l":111600,"c":111737.3,"v":356800,"usd":3.19408872}
{"ts":1760145840000,"o":111737.3,"h":111746.3,"l":111602.4,"c":111602.4,"v":232300,"usd":2.08022214}
{"ts":1760145900000,"o":111602.4,"h":111655.3,"l":111402.3,"c":111459,"v":2153100,"usd":19.30771879}
{"ts":1760145960000,"o":111459,"h":111530.9,"l":111417.3,"c":111475,"v":301700,"usd":2.70687413}
{"ts":1760146020000,"o":111475,"h":111758.6,"l":111477,"c":111542,"v":938600,"usd":8.40773773}
{"ts":1760146080000,"o":111542,"h":111652,"l":111515.4,"c":111571,"v":340300,"usd":3.04946127}
{"ts":1760146140000,"o":111571,"h":111576,"l":111320.9,"c":111407.2,"v":487800,"usd":4.3774915}
{"ts":1760146200000,"o":111407.2,"h":111476.5,"l":111311.7,"c":111398,"v":297900,"usd":2.6748289}
{"ts":1760146260000,"o":111398,"h":111652.6,"l":111410,"c":111529.1,"v":366200,"usd":3.28405313}
{"ts":1760146320000,"o":111529.1,"h":111575.8,"l":111444.1,"c":111513,"v":139800,"usd":1.25386629}
{"ts":1760146380000,"o":111513,"h":111699.9,"l":111532.1,"c":111677,"v":269100,"usd":2.4108222}
{"ts":1760146440000,"o":111677,"h":111861.3,"l":111692.9,"c":111861.3,"v":400500,"usd":3.58333276}
{"ts":1760146500000,"o":111861.3,"h":111982,"l":111776.4,"c":111837,"v":422800,"usd":3.77928485}
{"ts":1760146560000,"o":111837,"h":111952,"l":111836.1,"c":111865,"v":430500,"usd":3.84727732}
{"ts":1760146620000,"o":111865,"h":111989,"l":111878,"c":111930,"v":399500,"usd":3.56928522}
{"ts":1760146680000,"o":111930,"h":111963,"l":111893,"c":111922,"v":293500,"usd":2.622558}
{"ts":1760146740000,"o":111922,"h":112149.8,"l":111856.9,"c":112095,"v":626400,"usd":5.59306524}
{"ts":1760146800000,"o":112095,"h":112140.9,"l":111973.6,"c":112010,"v":294400,"usd":2.62682447}
{"ts":1760146860000,"o":112010,"h":112046.9,"l":111773.9,"c":111812.7,"v":273100,"usd":2.44049546}
{"ts":1760146920000,"o":111812.7,"h":111797.8,"l":111621.3,"c":111675.6,"v":1437800,"usd":12.87437547}
{"ts":1760146980000,"o":111675.6,"h":111751.2,"l":111400.2,"c":111412.1,"v":1402200,"usd":12.56176221}
{"ts":1760147040000,"o":111412.1,"h":111501.7,"l":111400,"c":111457.9,"v":902300,"usd":8.09623297}
{"ts":1760147100000,"o":111457.9,"h":111521.9,"l":111300,"c":111368.9,"v":1670200,"usd":14.99889837}
{"ts":1760147160000,"o":111368.9,"h":111499.9,"l":111315.3,"c":111400.1,"v":761200,"usd":6.83082868}
{"ts":1760147220000,"o":111400.1,"h":111542.1,"l":111400.1,"c":111505,"v":498200,"usd":4.46948557}
{"ts":1760147280000,"o":111505,"h":111767,"l":111463.2,"c":111487.9,"v":550400,"usd":4.93270177}
{"ts":1760147340000,"o":111487.9,"h":111628,"l":111476.3,"c":111550,"v":401200,"usd":3.59570294}
{"ts":1760147400000,"o":111550,"h":111555.4,"l":111322.7,"c":111428,"v":1104600,"usd":9.91593699}
{"ts":1760147460000,"o":111428,"h":111514,"l":111307.4,"c":111463,"v":886700,"usd":7.96005499}
{"ts":1760147520000,"o":111463,"h":111471,"l":111203.2,"c":111300,"v":1602800,"usd":14.39678364}
{"ts":1760147580000,"o":111300,"h":111368,"l":111214,"c":111219.9,"v":498800,"usd":4.4822513}
{"ts":1760147640000,"o":111219.9,"h":111319.6,"l":111133.1,"c":111170.7,"v":444300,"usd":3.99531391}
{"ts":1760147700000,"o":111170.7,"h":111300.3,"l":111144.8,"c":111293,"v":862500,"usd":7.75294577}
{"ts":1760147760000,"o":111293,"h":111496.1,"l":111293,"c":111415.2,"v":665200,"usd":5.97028463}
{"ts":1760147820000,"o":111415.2,"h":111416.2,"l":111232.1,"c":111233.8,"v":1052600,"usd":9.45538266}
{"ts":1760147880000,"o":111233.8,"h":111303,"l":111128.9,"c":111256,"v":801300,"usd":7.20380032}
{"ts":1760147940000,"o":111256,"h":111370.2,"l":111236.5,"c":111294,"v":401300,"usd":3.6056493}
{"ts":1760148000000,"o":111294,"h":111310.3,"l":111200,"c":111220.8,"v":366600,"usd":3.29561195}
{"ts":1760148060000,"o":111220.8,"h":111411.3,"l":111200,"c":111309.1,"v":664500,"usd":5.96804372}
{"ts":1760148120000,"o":111309.1,"h":111359.7,"l":111217.2,"c":111266.1,"v":729300,"usd":6.55342954}
{"ts":1760148180000,"o":111266.1,"h":111522,"l":111259.4,"c":111522,"v":480300,"usd":4.31248005}
{"ts":1760148240000,"o":111522,"h":111912.1,"l":111531,"c":111731.4,"v":1382400,"usd":12.37172063}
{"ts":1760148300000,"o":111731.4,"h":111857,"l":111676.5,"c":111695.1,"v":768500,"usd":6.87682499}
{"ts":1760148360000,"o":111695.1,"h":111817.2,"l":111636,"c":111773,"v":980500,"usd":8.77919554}
{"ts":1760148420000,"o":111773,"h":112110.3,"l":111665.5,"c":111969.7,"v":717300,"usd":6.41093319}
{"ts":1760148480000,"o":111969.7,"h":112123.8,"l":111794.1,"c":111799.8,"v":686300,"usd":6.12922676}
{"ts":1760148540000,"o":111799.8,"h":111806.5,"l":111643.1,"c":111643.1,"v":353600,"usd":3.16489987}
{"ts":1760148600000,"o":111643.1,"h":111810,"l":111631.4,"c":111810,"v":376500,"usd":3.36870734}
{"ts":1760148660000,"o":111810,"h":111846.7,"l":111655.9,"c":111764,"v":353900,"usd":3.16841861}
{"ts":1760148720000,"o":111764,"h":111755.2,"l":111624.1,"c":111636.5,"v":201300,"usd":1.80260326}
{"ts":1760148780000,"o":111636.5,"h":111751,"l":111613.1,"c":111750,"v":170600,"usd":1.52780884}
{"ts":1760148840000,"o":111750,"h":111947.8,"l":111651,"c":111871.4,"v":1598400,"usd":14.29577041}
{"ts":1760148900000,"o":111871.4,"h":112082.1,"l":111893.9,"c":112046.4,"v":311300,"usd":2.77921361}
{"ts":1760148960000,"o":112046.4,"h":112325.9,"l":112058.4,"c":112165.8,"v":924700,"usd":8.23946989}
{"ts":1760149020000,"o":112165.8,"h":112268,"l":112135.3,"c":112140,"v":1234500,"usd":11.00393755}
{"ts":1760149080000,"o":112140,"h":112180,"l":112083.7,"c":112123.2,"v":811800,"usd":7.23883668}
{"ts":1760149140000,"o":112123.2,"h":112124,"l":111973.4,"c":111973.4,"v":339500,"usd":3.03059483}
{"ts":1760149200000,"o":111973.4,"h":112133,"l":111978,"c":112085.9,"v":276400,"usd":2.46710452}
{"ts":1760149260000,"o":112085.9,"h":112151.5,"l":112074,"c":112148,"v":160900,"usd":1.43519057}
{"ts":1760149320000,"o":112148,"h":112387.9,"l":112147.7,"c":112337.6,"v":401600,"usd":3.57730518}
{"ts":1760149380000,"o":112337.6,"h":112363.8,"l":112246,"c":112266.6,"v":493400,"usd":4.39336606}
{"ts":1760149440000,"o":112266.6,"h":112477.4,"l":112259,"c":112451,"v":1754100,"usd":15.60483145}
{"ts":1760149500000,"o":112451,"h":112526.9,"l":112444,"c":112488,"v":291200,"usd":2.58854939}
{"ts":1760149560000,"o":112488,"h":112559.6,"l":112473.2,"c":112473.2,"v":499300,"usd":4.43781983}
{"ts":1760149620000,"o":112473.2,"h":112473.2,"l":112322.7,"c":112360,"v":199000,"usd":1.77032796}
{"ts":1760149680000,"o":112360,"h":112489,"l":112183.3,"c":112452,"v":383600,"usd":3.41478106}
{"ts":1760149740000,"o":112452,"h":112518,"l":112288,"c":112289.9,"v":140900,"usd":1.25371824}
{"ts":1760149800000,"o":112289.9,"h":112340.9,"l":112257.1,"c":112302.9,"v":682400,"usd":6.07587301}
{"ts":1760149860000,"o":112302.9,"h":112484,"l":112278.6,"c":112474.1,"v":336700,"usd":2.99694547}
{"ts":1760149920000,"o":112474.1,"h":112531.7,"l":112416,"c":112522,"v":223300,"usd":1.9852531}
{"ts":1760149980000,"o":112522,"h":112549.9,"l":112398,"c":112409,"v":504100,"usd":4.48129853}
{"ts":1760150040000,"o":112409,"h":112527,"l":112385.5,"c":112508,"v":162300,"usd":1.44341123}
{"ts":1760150100000,"o":112508,"h":112517.9,"l":112471.1,"c":112489,"v":105600,"usd":0.93873637}
{"ts":1760150160000,"o":112489,"h":112527,"l":112477,"c":112492,"v":66000,"usd":0.58664607}
{"ts":1760150220000,"o":112492,"h":112520,"l":112391,"c":112391,"v":300200,"usd":2.66944682}
{"ts":1760150280000,"o":112391,"h":112501,"l":112293.5,"c":112478.9,"v":675400,"usd":6.00977458}
{"ts":1760150340000,"o":112478.9,"h":112588,"l":112482.9,"c":112588,"v":150100,"usd":1.33393099}
{"ts":1760150400000,"o":112588,"h":112711.2,"l":112523.2,"c":112711.2,"v":1023000,"usd":9.08137082}
{"ts":1760150460000,"o":112711.2,"h":112709.2,"l":112651.7,"c":112655,"v":80600,"usd":0.7153755}
{"ts":1760150520000,"o":112655,"h":112850.9,"l":112630.1,"c":112845,"v":641000,"usd":5.68438554}
{"ts":1760150580000,"o":112845,"h":112963.4,"l":112819.1,"c":112950,"v":572900,"usd":5.07486063}
{"ts":1760150640000,"o":112950,"h":113116.5,"l":112905.1,"c":113090.1,"v":693000,"usd":6.13198221}
{"ts":1760150700000,"o":113090.1,"h":113312.3,"l":113095.4,"c":113275.1,"v":532300,"usd":4.701052}
{"ts":1760150760000,"o":113275.1,"h":113370,"l":113210,"c":113210,"v":869200,"usd":7.67320979}
{"ts":1760150820000,"o":113210,"h":113276.7,"l":113180,"c":113180,"v":709300,"usd":6.26469709}
{"ts":1760150880000,"o":113180,"h":113191.7,"l":113064,"c":113140,"v":599000,"usd":5.29434807}
{"ts":1760150940000,"o":113140,"h":113373.8,"l":113119,"c":113365.2,"v":942500,"usd":8.31863489}
{"ts":1760151000000,"o":113365.2,"h":113409.9,"l":113306.5,"c":113369,"v":397900,"usd":3.50938989}
{"ts":1760151060000,"o":113369,"h":113381,"l":113328.6,"c":113331,"v":269700,"usd":2.37905811}
{"ts":1760151120000,"o":113331,"h":113338,"l":113306.1,"c":113320.9,"v":257600,"usd":2.2732743}
{"ts":1760151180000,"o":113320.9,"h":113340,"l":113247.9,"c":113320.1,"v":224000,"usd":1.97713773}
{"ts":1760151240000,"o":113320.1,"h":113410.4,"l":113320.1,"c":113324,"v":539300,"usd":4.7565131}
{"ts":1760151300000,"o":113324,"h":113324,"l":113260,"c":113284.1,"v":309700,"usd":2.73354962}
{"ts":1760151360000,"o":113284.1,"h":113297.9,"l":113250,"c":113251,"v":170600,"usd":1.50610051}
{"ts":1760151420000,"o":113251,"h":113300,"l":113216,"c":113269.6,"v":10709100,"usd":94.58138234}
{"ts":1760151480000,"o":113269.6,"h":113297.8,"l":113268,"c":113275,"v":2585400,"usd":22.82372518}
{"ts":1760151540000,"o":113275,"h":113272.1,"l":113191.9,"c":113191.9,"v":2067900,"usd":18.26124313}
{"ts":1760151600000,"o":113191.9,"h":113300,"l":113186.1,"c":113289,"v":789500,"usd":6.97174947}
{"ts":1760151660000,"o":113289,"h":113396.7,"l":113288.9,"c":113396.6,"v":503300,"usd":4.44010197}
{"ts":1760151720000,"o":113396.6,"h":113428.5,"l":113254.1,"c":113254.1,"v":1791200,"usd":15.80051205}
{"ts":1760151780000,"o":113254.1,"h":113277.8,"l":113180.1,"c":113230.9,"v":457100,"usd":4.03702883}
{"ts":1760151840000,"o":113230.9,"h":113236,"l":113005.8,"c":113026,"v":914100,"usd":8.07950076}
{"ts":1760151900000,"o":113026,"h":113026,"l":112909.9,"c":112922,"v":115600,"usd":1.02320635}
{"ts":1760151960000,"o":112922,"h":112922,"l":112760,"c":112799.1,"v":518100,"usd":4.59172621}
{"ts":1760152020000,"o":112799.1,"h":112800,"l":112473.2,"c":112500,"v":691700,"usd":6.14236216}
{"ts":1760152080000,"o":112500,"h":112622,"l":112490,"c":112610,"v":593400,"usd":5.27196766}
{"ts":1760152140000,"o":112610,"h":112601,"l":112399.1,"c":112414,"v":2023700,"usd":17.98841053}
{"ts":1760152200000,"o":112414,"h":112550.9,"l":112379,"c":112443,"v":488300,"usd":4.34043602}
{"ts":1760152260000,"o":112443,"h":112445,"l":112300,"c":112307.1,"v":169000,"usd":1.50412258}
{"ts":1760152320000,"o":112307.1,"h":112440,"l":112212.8,"c":112420,"v":624400,"usd":5.56012642}
{"ts":1760152380000,"o":112420,"h":112420.9,"l":112340,"c":112340.1,"v":125400,"usd":1.11609696}
{"ts":1760152440000,"o":112340.1,"h":112539.1,"l":112344,"c":112428.2,"v":238200,"usd":2.11767438}
{"ts":1760152500000,"o":112428.2,"h":112487.9,"l":112406.1,"c":112479,"v":321200,"usd":2.85639695}
{"ts":1760152560000,"o":112479,"h":112532,"l":112356.8,"c":112356.8,"v":280100,"usd":2.49039912}
{"ts":1760152620000,"o":112356.8,"h":112484,"l":112300.1,"c":112484,"v":188100,"usd":1.67375836}
{"ts":1760152680000,"o":112484,"h":112542.2,"l":112379,"c":112476,"v":399700,"usd":3.55323995}
{"ts":1760152740000,"o":112476,"h":112501,"l":112382,"c":112420.1,"v":402700,"usd":3.58119197}
{"ts":1760152800000,"o":112420.1,"h":112501,"l":112300,"c":112321.9,"v":146600,"usd":1.3040394}
{"ts":1760152860000,"o":112321.9,"h":112369.9,"l":112221.1,"c":112247,"v":233400,"usd":2.078532}
{"ts":1760152920000,"o":112247,"h":112369.7,"l":112170,"c":112170.1,"v":491500,"usd":4.37876301}
{"ts":1760152980000,"o":112170.1,"h":112264,"l":112168,"c":112199.5,"v":260300,"usd":2.32003552}
{"ts":1760153040000,"o":112199.5,"h":112280.9,"l":112146.1,"c":112233,"v":290500,"usd":2.58944447}
{"ts":1760153100000,"o":112233,"h":112234.4,"l":112169,"c":112178,"v":299400,"usd":2.66863159}
{"ts":1760153160000,"o":112178,"h":112231,"l":112105.8,"c":112162,"v":382600,"usd":3.41076915}
{"ts":1760153220000,"o":112162,"h":112179.9,"l":112021.3,"c":112022.2,"v":342200,"usd":3.05256883}
{"ts":1760153280000,"o":112022.2,"h":112080,"l":112022.1,"c":112071.9,"v":201900,"usd":1.80182095}
{"ts":1760153340000,"o":112071.9,"h":112063,"l":111978.6,"c":112025.5,"v":225900,"usd":2.01642074}
{"ts":1760153400000,"o":112025.5,"h":112078,"l":111980.1,"c":112002,"v":177900,"usd":1.58791459}
{"ts":1760153460000,"o":112002,"h":112100,"l":111960.8,"c":112100,"v":283000,"usd":2.52642402}
{"ts":1760153520000,"o":112100,"h":112254.9,"l":112100,"c":112213,"v":289300,"usd":2.57943449}
{"ts":1760153580000,"o":112213,"h":112214.9,"l":112001.8,"c":112075,"v":200000,"usd":1.78395118}
{"ts":1760153640000,"o":112075,"h":112163.7,"l":112056,"c":112083,"v":161400,"usd":1.43972334}
{"ts":1760153700000,"o":112083,"h":112151,"l":112032.6,"c":112151,"v":193100,"usd":1.72304281}
{"ts":1760153760000,"o":112151,"h":112325,"l":112116,"c":112178.7,"v":310000,"usd":2.76241493}
{"ts":1760153820000,"o":112178.7,"h":112195.9,"l":111981.9,"c":111981.9,"v":242800,"usd":2.166468}
{"ts":1760153880000,"o":111981.9,"h":112073.5,"l":111948.7,"c":111970.6,"v":234600,"usd":2.09455425}
{"ts":1760153940000,"o":111970.6,"h":112154.5,"l":111978.2,"c":112103.5,"v":186000,"usd":1.65956396}
{"ts":1760154000000,"o":112103.5,"h":112148.9,"l":112019.9,"c":112019.9,"v":232900,"usd":2.0777791}
{"ts":1760154060000,"o":112019.9,"h":112024,"l":111902,"c":111978.4,"v":634800,"usd":5.66932997}
{"ts":1760154120000,"o":111978.4,"h":112042.5,"l":111935,"c":112022.9,"v":280000,"usd":2.50024798}
{"ts":1760154180000,"o":112022.9,"h":112172.5,"l":112005.1,"c":112123,"v":264000,"usd":2.35531402}
{"ts":1760154240000,"o":112123,"h":112124.9,"l":112031,"c":112037,"v":107900,"usd":0.96267429}
{"ts":1760154300000,"o":112037,"h":112089,"l":111976.3,"c":112005.9,"v":2244200,"usd":20.03749002}
{"ts":1760154360000,"o":112005.9,"h":112025,"l":111939.1,"c":111956,"v":127700,"usd":1.14032956}
{"ts":1760154420000,"o":111956,"h":112093.1,"l":111956,"c":112093,"v":480400,"usd":4.29039817}
{"ts":1760154480000,"o":112093,"h":112135,"l":112069,"c":112110,"v":159600,"usd":1.42391637}
{"ts":1760154540000,"o":112110,"h":112161.5,"l":112095,"c":112125,"v":101200,"usd":0.9025793}
{"ts":1760154600000,"o":112125,"h":112308.1,"l":112121,"c":112268,"v":190300,"usd":1.69551456}
{"ts":1760154660000,"o":112268,"h":112294.4,"l":112145.3,"c":112290,"v":298100,"usd":2.6556709}
{"ts":1760154720000,"o":112290,"h":112289,"l":112166,"c":112263,"v":95400,"usd":0.8501098}
{"ts":1760154780000,"o":112263,"h":112262,"l":112119,"c":112181.1,"v":108400,"usd":0.96621675}
{"ts":1760154840000,"o":112181.1,"h":112245.8,"l":112150,"c":112179,"v":133900,"usd":1.19355621}
{"ts":1760154900000,"o":112179,"h":112278.5,"l":112090.1,"c":112210.4,"v":1218300,"usd":10.86102295}
{"ts":1760154960000,"o":112210.4,"h":112260.9,"l":112186.4,"c":112240,"v":132100,"usd":1.17711592}
{"ts":1760155020000,"o":112240,"h":112336.3,"l":112190,"c":112266,"v":251300,"usd":2.23863338}
{"ts":1760155080000,"o":112266,"h":112399.9,"l":112248.7,"c":112387,"v":189400,"usd":1.68656815}
{"ts":1760155140000,"o":112387,"h":112550,"l":112370.1,"c":112445.9,"v":930500,"usd":8.27730893}
{"ts":1760155200000,"o":112445.9,"h":112508.8,"l":112428,"c":112428,"v":103500,"usd":0.92020501}
{"ts":1760155260000,"o":112428,"h":112420,"l":112324.5,"c":112332.5,"v":269900,"usd":2.40215669}
{"ts":1760155320000,"o":112332.5,"h":112446.9,"l":112275.2,"c":112343.1,"v":235200,"usd":2.09340231}
{"ts":1760155380000,"o":112343.1,"h":112349,"l":112181.8,"c":112254.9,"v":719400,"usd":6.40650525}
{"ts":1760155440000,"o":112254.9,"h":112364,"l":112245.9,"c":112300,"v":293000,"usd":2.60918917}
{"ts":1760155500000,"o":112300,"h":112455.2,"l":112302,"c":112427.8,"v":195500,"usd":1.73959881}
{"ts":1760155560000,"o":112427.8,"h":112427.9,"l":112315,"c":112331.1,"v":254800,"usd":2.26729798}
{"ts":1760155620000,"o":112331.1,"h":112331,"l":112250,"c":112322,"v":251300,"usd":2.2381454}
{"ts":1760155680000,"o":112322,"h":112498,"l":112320,"c":112483,"v":349900,"usd":3.11278311}
{"ts":1760155740000,"o":112483,"h":112483,"l":112349,"c":112361,"v":194200,"usd":1.72765242}
{"ts":1760155800000,"o":112361,"h":112364.8,"l":112299,"c":112351,"v":256700,"usd":2.285404}
{"ts":1760155860000,"o":112351,"h":112464,"l":112350,"c":112464,"v":242000,"usd":2.15297384}
{"ts":1760155920000,"o":112464,"h":112559.4,"l":112426,"c":112553,"v":288600,"usd":2.56582116}
{"ts":1760155980000,"o":112553,"h":112614.9,"l":112502.7,"c":112585,"v":193200,"usd":1.71671615}
{"ts":1760156040000,"o":112585,"h":112591.3,"l":112551.4,"c":112591.3,"v":156000,"usd":1.38584642}
{"ts":1760156100000,"o":112591.3,"h":112641.3,"l":112547,"c":112547,"v":226500,"usd":2.01171059}
{"ts":1760156160000,"o":112547,"h":112661.8,"l":112539,"c":112634.1,"v":446500,"usd":3.96535895}
{"ts":1760156220000,"o":112634.1,"h":112648.9,"l":112603,"c":112603,"v":186200,"usd":1.65328976}
{"ts":1760156280000,"o":112603,"h":112661.8,"l":112585,"c":112635.1,"v":321300,"usd":2.85316221}
{"ts":1760156340000,"o":112635.1,"h":112686.3,"l":112586.6,"c":112686.3,"v":203600,"usd":1.80790895}
{"ts":1760156400000,"o":112686.3,"h":112686.3,"l":112643.7,"c":112644,"v":50700,"usd":0.45001405}
{"ts":1760156460000,"o":112644,"h":112643.9,"l":112574.2,"c":112579,"v":303900,"usd":2.6986982}
{"ts":1760156520000,"o":112579,"h":112604,"l":112543.5,"c":112604,"v":221500,"usd":1.96769242}
{"ts":1760156580000,"o":112604,"h":112678,"l":112606.1,"c":112678,"v":150400,"usd":1.33525182}
{"ts":1760156640000,"o":112678,"h":112703.9,"l":112567.3,"c":112567.4,"v":290500,"usd":2.57893345}
{"ts":1760156700000,"o":112567.4,"h":112610,"l":112560.7,"c":112567.6,"v":238700,"usd":2.12033906}
{"ts":1760156760000,"o":112567.6,"h":112597.8,"l":112270,"c":112274.6,"v":577600,"usd":5.13625384}
{"ts":1760156820000,"o":112274.6,"h":112319.8,"l":112237.7,"c":112271,"v":200900,"usd":1.78918891}
{"ts":1760156880000,"o":112271,"h":112294.2,"l":112189.4,"c":112294.2,"v":118200,"usd":1.05311179}
{"ts":1760156940000,"o":112294.2,"h":112330.1,"l":112216.7,"c":112220.8,"v":361000,"usd":3.21631542}
{"ts":1760157000000,"o":112220.8,"h":112374,"l":112213,"c":112374,"v":278600,"usd":2.48111242}
{"ts":1760157060000,"o":112374,"h":112399.8,"l":112290.6,"c":112298,"v":296700,"usd":2.6408116}
{"ts":1760157120000,"o":112298,"h":112298,"l":112176.6,"c":112230,"v":551500,"usd":4.91501816}
{"ts":1760157180000,"o":112230,"h":112246,"l":112180.1,"c":112180.1,"v":87100,"usd":0.77622639}
{"ts":1760157240000,"o":112180.1,"h":112180,"l":112109.3,"c":112160,"v":944000,"usd":8.41700492}
{"ts":1760157300000,"o":112160,"h":112198,"l":111999.9,"c":111999.9,"v":10400200,"usd":92.79404879}
{"ts":1760157360000,"o":111999.9,"h":112021.8,"l":111795.4,"c":111995,"v":10485900,"usd":93.75285433}
{"ts":1760157420000,"o":111995,"h":111988.9,"l":111850,"c":111863.3,"v":519000,"usd":4.63766791}
{"ts":1760157480000,"o":111863.3,"h":111863.2,"l":111755,"c":111844.9,"v":1126600,"usd":10.07553668}
{"ts":1760157540000,"o":111844.9,"h":111845,"l":111815,"c":111815,"v":1188000,"usd":10.62407617}
{"ts":1760157600000,"o":111815,"h":111921.2,"l":111812.5,"c":111891.3,"v":818700,"usd":7.31902957}
{"ts":1760157660000,"o":111891.3,"h":111954.7,"l":111893,"c":111936.9,"v":266400,"usd":2.38026627}
{"ts":1760157720000,"o":111936.9,"h":111985,"l":111882,"c":111969.1,"v":593000,"usd":5.29850401}
{"ts":1760157780000,"o":111969.1,"h":112119.6,"l":111949.3,"c":112097.1,"v":438300,"usd":3.91211819}
{"ts":1760157840000,"o":112097.1,"h":112117.1,"l":112050,"c":112095,"v":339000,"usd":3.02424543}
{"ts":1760157900000,"o":112095,"h":112234.7,"l":112082,"c":112234.6,"v":1104400,"usd":9.84955999}
{"ts":1760157960000,"o":112234.6,"h":112252.9,"l":112201.8,"c":112211,"v":210100,"usd":1.8719025}
{"ts":1760158020000,"o":112211,"h":112212,"l":112132,"c":112146,"v":273600,"usd":2.4392673}
{"ts":1760158080000,"o":112146,"h":112218,"l":112105.2,"c":112116,"v":348000,"usd":3.10251404}
{"ts":1760158140000,"o":112116,"h":112137,"l":112048.6,"c":112069,"v":547300,"usd":4.88242819}
{"ts":1760158200000,"o":112069,"h":112149.9,"l":112071,"c":112131.9,"v":328800,"usd":2.93246944}
{"ts":1760158260000,"o":112131.9,"h":112175.9,"l":112128,"c":112157,"v":474900,"usd":4.23459545}
{"ts":1760158320000,"o":112157,"h":112365.8,"l":112121,"c":112357.9,"v":1139300,"usd":10.15045108}
{"ts":1760158380000,"o":112357.9,"h":112695.5,"l":112374.4,"c":112606,"v":518300,"usd":4.60524552}
{"ts":1760158440000,"o":112606,"h":112716.6,"l":112547.4,"c":112678.1,"v":331900,"usd":2.94656614}
{"ts":1760158500000,"o":112678.1,"h":112899.9,"l":112663,"c":112872,"v":425500,"usd":3.77498464}
{"ts":1760158560000,"o":112872,"h":112980,"l":112873.3,"c":112948.3,"v":523300,"usd":4.63335295}
{"ts":1760158620000,"o":112948.3,"h":112978.4,"l":112838.6,"c":112870.5,"v":457100,"usd":4.04876319}
{"ts":1760158680000,"o":112870.5,"h":113060,"l":112866.1,"c":113059.9,"v":207500,"usd":1.836596}
{"ts":1760158740000,"o":113059.9,"h":113078.5,"l":113006.4,"c":113020.1,"v":466100,"usd":4.12339613}
{"ts":1760158800000,"o":113020.1,"h":113057,"l":112941.2,"c":113057,"v":321000,"usd":2.84109031}
{"ts":1760158860000,"o":113057,"h":113064.6,"l":112980.2,"c":113004.7,"v":282300,"usd":2.49802611}
{"ts":1760158920000,"o":113004.7,"h":113015.5,"l":112881.1,"c":112920,"v":1899000,"usd":16.8165489}
{"ts":1760158980000,"o":112920,"h":113040,"l":112932,"c":112951.7,"v":557100,"usd":4.93046818}
{"ts":1760159040000,"o":112951.7,"h":112949.5,"l":112670,"c":112787,"v":1398600,"usd":12.40093252}
{"ts":1760159100000,"o":112787,"h":112810,"l":112700.5,"c":112741.4,"v":402700,"usd":3.57132224}
{"ts":1760159160000,"o":112741.4,"h":112806.6,"l":112700.7,"c":112792.2,"v":550200,"usd":4.87981228}
{"ts":1760159220000,"o":112792.2,"h":112822.4,"l":112784,"c":112822.4,"v":337700,"usd":2.99409581}
{"ts":1760159280000,"o":112822.4,"h":112839.7,"l":112773.6,"c":112800,"v":265700,"usd":2.35561114}
{"ts":1760159340000,"o":112800,"h":112817.9,"l":112760,"c":112802,"v":283000,"usd":2.50908026}
{"ts":1760159400000,"o":112802,"h":112811,"l":112795,"c":112795,"v":255600,"usd":2.26592342}
{"ts":1760159460000,"o":112795,"h":112795.1,"l":112720.1,"c":112720.1,"v":149900,"usd":1.32915797}
{"ts":1760159520000,"o":112720.1,"h":112726,"l":112679.2,"c":112711.4,"v":295900,"usd":2.62555596}
{"ts":1760159580000,"o":112711.4,"h":112792,"l":112712,"c":112772.1,"v":139900,"usd":1.24053661}
{"ts":1760159640000,"o":112772.1,"h":112820.1,"l":112771,"c":112788.3,"v":321400,"usd":2.84965596}
{"ts":1760159700000,"o":112788.3,"h":112820,"l":112772.2,"c":112783.4,"v":344700,"usd":3.05600378}
{"ts":1760159760000,"o":112783.4,"h":112804,"l":112636.5,"c":112653.5,"v":465100,"usd":4.1253376}
{"ts":1760159820000,"o":112653.5,"h":112745.9,"l":112583.8,"c":112636.2,"v":517200,"usd":4.59137541}
{"ts":1760159880000,"o":112636.2,"h":112672.9,"l":112548.8,"c":112551.1,"v":499300,"usd":4.43362596}
{"ts":1760159940000,"o":112551.1,"h":112597.9,"l":112470.1,"c":112470.1,"v":429700,"usd":3.81762002}
{"ts":1760160000000,"o":112470.1,"h":112470.1,"l":112446,"c":112459.9,"v":192400,"usd":1.71097219}
{"ts":1760160060000,"o":112459.9,"h":112460,"l":112400,"c":112448,"v":280700,"usd":2.49662308}
{"ts":1760160120000,"o":112448,"h":112504.7,"l":112447.1,"c":112490,"v":300300,"usd":2.66963755}
{"ts":1760160180000,"o":112490,"h":112490,"l":112300.1,"c":112308,"v":717900,"usd":6.38754974}
{"ts":1760160240000,"o":112308,"h":112333.1,"l":112227.7,"c":112266.4,"v":228600,"usd":2.03624042}
{"ts":1760160300000,"o":112266.4,"h":112266.4,"l":112133.5,"c":112180.7,"v":609900,"usd":5.43669162}
{"ts":1760160360000,"o":112180.7,"h":112223.3,"l":112149.4,"c":112161.4,"v":676600,"usd":6.03119887}
{"ts":1760160420000,"o":112161.4,"h":112161.4,"l":112153,"c":112153,"v":71200,"usd":0.6348185}
{"ts":1760160480000,"o":112153,"h":112150,"l":112100.2,"c":112103,"v":241900,"usd":2.15747141}
{"ts":1760160540000,"o":112103,"h":112150,"l":112103,"c":112117,"v":215500,"usd":1.92188871}
{"ts":1760160600000,"o":112117,"h":112158.6,"l":112113,"c":112128.3,"v":519800,"usd":4.63563121}
{"ts":1760160660000,"o":112128.3,"h":112222.9,"l":112128.4,"c":112181.7,"v":708400,"usd":6.31507954}
{"ts":1760160720000,"o":112181.7,"h":112371.9,"l":112165.2,"c":112293,"v":507800,"usd":4.52233423}
{"ts":1760160780000,"o":112293,"h":112329.7,"l":112222,"c":112311.8,"v":551700,"usd":4.91390696}
{"ts":1760160840000,"o":112311.8,"h":112336.3,"l":112266.1,"c":112285.1,"v":304000,"usd":2.70702037}
{"ts":1760160900000,"o":112285.1,"h":112324.2,"l":112255.9,"c":112310,"v":677400,"usd":6.0320474}
{"ts":1760160960000,"o":112310,"h":112309,"l":112176.3,"c":112191,"v":343700,"usd":3.06240436}
{"ts":1760161020000,"o":112191,"h":112338.6,"l":112186,"c":112286.6,"v":749900,"usd":6.67917776}
{"ts":1760161080000,"o":112286.6,"h":112400,"l":112286.6,"c":112327.6,"v":319400,"usd":2.84262802}
{"ts":1760161140000,"o":112327.6,"h":112327.5,"l":112267.9,"c":112272,"v":125300,"usd":1.11586164}
{"ts":1760161200000,"o":112272,"h":112314.8,"l":112273,"c":112311,"v":112700,"usd":1.00354997}
{"ts":1760161260000,"o":112311,"h":112328,"l":112127.7,"c":112165.4,"v":1419900,"usd":12.64946447}
{"ts":1760161320000,"o":112165.4,"h":112167.4,"l":112151.1,"c":112163,"v":344300,"usd":3.06977906}
{"ts":1760161380000,"o":112163,"h":112193.1,"l":112151,"c":112170,"v":284800,"usd":2.53921853}
{"ts":1760161440000,"o":112170,"h":112187.3,"l":112155,"c":112175.9,"v":458800,"usd":4.09016592}
{"ts":1760161500000,"o":112175.9,"h":112194,"l":112153,"c":112153,"v":216300,"usd":1.92827032}
{"ts":1760161560000,"o":112153,"h":112279.9,"l":112153,"c":112260.2,"v":749700,"usd":6.68215071}
{"ts":1760161620000,"o":112260.2,"h":112309.5,"l":112225,"c":112309.5,"v":215100,"usd":1.91616603}
{"ts":1760161680000,"o":112309.5,"h":112450,"l":112278,"c":112435,"v":331000,"usd":2.94632187}
{"ts":1760161740000,"o":112435,"h":112616.2,"l":112435.1,"c":112612.8,"v":443900,"usd":3.94513362}
{"ts":1760161800000,"o":112612.8,"h":112646.6,"l":112546,"c":112549,"v":613300,"usd":5.44680569}
{"ts":1760161860000,"o":112549,"h":112599.9,"l":112477.1,"c":112596.9,"v":344100,"usd":3.05793701}
{"ts":1760161920000,"o":112596.9,"h":112596.9,"l":112530,"c":112595.9,"v":159300,"usd":1.4151894}
{"ts":1760161980000,"o":112595.9,"h":112642.9,"l":112530.1,"c":112608,"v":202800,"usd":1.80115791}
{"ts":1760162040000,"o":112608,"h":112644,"l":112607.9,"c":112639,"v":75900,"usd":0.67388837}
{"ts":1760162100000,"o":112639,"h":112640,"l":112552.7,"c":112632,"v":179700,"usd":1.59590866}
{"ts":1760162160000,"o":112632,"h":112665.1,"l":112633,"c":112635,"v":62300,"usd":0.55307516}
{"ts":1760162220000,"o":112635,"h":112635,"l":112516.2,"c":112532.8,"v":311300,"usd":2.76500983}
{"ts":1760162280000,"o":112532.8,"h":112589.9,"l":112533,"c":112567,"v":160300,"usd":1.42426947}
{"ts":1760162340000,"o":112567,"h":112593.9,"l":112544,"c":112571,"v":160000,"usd":1.42131373}
{"ts":1760162400000,"o":112571,"h":112557,"l":112480.1,"c":112508,"v":161700,"usd":1.43711812}
{"ts":1760162460000,"o":112508,"h":112577.4,"l":112511,"c":112577.3,"v":248800,"usd":2.21036151}
{"ts":1760162520000,"o":112577.3,"h":112582.1,"l":112507,"c":112571,"v":185400,"usd":1.6472662}
{"ts":1760162580000,"o":112571,"h":112727.6,"l":112570,"c":112665.6,"v":143200,"usd":1.27090558}
{"ts":1760162640000,"o":112665.6,"h":112686.9,"l":112526,"c":112526,"v":245500,"usd":2.18000022}
{"ts":1760162700000,"o":112526,"h":112525,"l":112222.9,"c":112223,"v":437400,"usd":3.89152627}
{"ts":1760162760000,"o":112223,"h":112427.7,"l":112221.4,"c":112402,"v":799300,"usd":7.11408317}
{"ts":1760162820000,"o":112402,"h":112479.9,"l":112327.6,"c":112347,"v":894200,"usd":7.95445307}
{"ts":1760162880000,"o":112347,"h":112347.9,"l":112258.4,"c":112306,"v":566900,"usd":5.04837422}
{"ts":1760162940000,"o":112306,"h":112299,"l":112235,"c":112267,"v":198500,"usd":1.76818583}
{"ts":1760163000000,"o":112267,"h":112318,"l":112273,"c":112294,"v":105400,"usd":0.93854662}
{"ts":1760163060000,"o":112294,"h":112346.5,"l":112230,"c":112339,"v":270100,"usd":2.40487858}
{"ts":1760163120000,"o":112339,"h":112423.4,"l":112339,"c":112391.5,"v":219200,"usd":1.95023927}
{"ts":1760163180000,"o":112391.5,"h":112509.3,"l":112390,"c":112435.4,"v":212000,"usd":1.88490218}
{"ts":1760163240000,"o":112435.4,"h":112453,"l":112390.9,"c":112410.3,"v":159300,"usd":1.41693278}
{"ts":1760163300000,"o":112410.3,"h":112493.1,"l":112410.3,"c":112492,"v":337300,"usd":2.99964561}
{"ts":1760163360000,"o":112492,"h":112524,"l":112445.9,"c":112447,"v":198700,"usd":1.76655839}
{"ts":1760163420000,"o":112447,"h":112510.4,"l":112420.1,"c":112482.2,"v":228200,"usd":2.02939195}
{"ts":1760163480000,"o":112482.2,"h":112632.9,"l":112476,"c":112629,"v":205700,"usd":1.82716141}
{"ts":1760163540000,"o":112629,"h":112623.8,"l":112510.1,"c":112544,"v":224500,"usd":1.9946693}
{"ts":1760163600000,"o":112544,"h":112557.9,"l":112444,"c":112508.1,"v":249400,"usd":2.21680761}
{"ts":1760163660000,"o":112508.1,"h":112631,"l":112511,"c":112631,"v":85600,"usd":0.76042984}
{"ts":1760163720000,"o":112631,"h":112784.5,"l":112631,"c":112778.4,"v":136500,"usd":1.21124485}
{"ts":1760163780000,"o":112778.4,"h":112859.8,"l":112720.3,"c":112723.1,"v":392600,"usd":3.48096336}
{"ts":1760163840000,"o":112723.1,"h":112757,"l":112710.1,"c":112717.8,"v":106700,"usd":0.9465066}
{"ts":1760163900000,"o":112717.8,"h":112853.9,"l":112715,"c":112725,"v":170900,"usd":1.51525253}
{"ts":1760163960000,"o":112725,"h":112734.9,"l":112670.1,"c":112687.8,"v":173300,"usd":1.53774258}
{"ts":1760164020000,"o":112687.8,"h":112758.9,"l":112707,"c":112744.1,"v":123100,"usd":1.09178995}
{"ts":1760164080000,"o":112744.1,"h":112819.9,"l":112744,"c":112797.4,"v":257600,"usd":2.28443535}
{"ts":1760164140000,"o":112797.4,"h":112895,"l":112777.7,"c":112813,"v":576200,"usd":5.10556782}
{"ts":1760164200000,"o":112813,"h":112828,"l":112747.2,"c":112798.9,"v":219700,"usd":1.94789426}
{"ts":1760164260000,"o":112798.9,"h":112798.9,"l":112700.3,"c":112739,"v":169700,"usd":1.50519768}
{"ts":1760164320000,"o":112739,"h":112768.7,"l":112676,"c":112699.9,"v":1065800,"usd":9.4522808}
{"ts":1760164380000,"o":112699.9,"h":112730.7,"l":112659.7,"c":112709.7,"v":260100,"usd":2.30789714}
{"ts":1760164440000,"o":112709.7,"h":112719,"l":112542,"c":112576.1,"v":588300,"usd":5.22223682}
{"ts":1760164500000,"o":112576.1,"h":112596.6,"l":112423.5,"c":112444.8,"v":442400,"usd":3.93274276}
{"ts":1760164560000,"o":112444.8,"h":112527.6,"l":112438,"c":112488,"v":90800,"usd":0.80715769}
{"ts":1760164620000,"o":112488,"h":112480,"l":112426.1,"c":112433,"v":191500,"usd":1.70305223}
{"ts":1760164680000,"o":112433,"h":112426.9,"l":112367.2,"c":112409.9,"v":247400,"usd":2.20109981}
{"ts":1760164740000,"o":112409.9,"h":112410.9,"l":112330,"c":112330,"v":160400,"usd":1.42740182}
{"ts":1760164800000,"o":112330,"h":112337.7,"l":112246.1,"c":112284.4,"v":187400,"usd":1.66875509}
{"ts":1760164860000,"o":112284.4,"h":112323.9,"l":112230.5,"c":112308,"v":138700,"usd":1.23520082}
{"ts":1760164920000,"o":112308,"h":112305,"l":112213.4,"c":112252,"v":224500,"usd":1.99975128}
{"ts":1760164980000,"o":112252,"h":112281,"l":112200.1,"c":112254,"v":189100,"usd":1.68462373}
{"ts":1760165040000,"o":112254,"h":112249.1,"l":112232,"c":112237.7,"v":80100,"usd":0.713629}
{"ts":1760165100000,"o":112237.7,"h":112281.9,"l":112237.8,"c":112272.9,"v":166400,"usd":1.48220744}
{"ts":1760165160000,"o":112272.9,"h":112346,"l":112266,"c":112328,"v":82600,"usd":0.73545163}
{"ts":1760165220000,"o":112328,"h":112446.4,"l":112336.1,"c":112421,"v":214000,"usd":1.90418097}
{"ts":1760165280000,"o":112421,"h":112430,"l":112310.1,"c":112329.1,"v":172700,"usd":1.5372716}
{"ts":1760165340000,"o":112329.1,"h":112333,"l":112158.4,"c":112165,"v":326100,"usd":2.90516581}
{"ts":1760165400000,"o":112165,"h":112179.9,"l":112120,"c":112152,"v":465100,"usd":4.14782444}
{"ts":1760165460000,"o":112152,"h":112205,"l":112152,"c":112204.9,"v":271500,"usd":2.42016231}
{"ts":1760165520000,"o":112204.9,"h":112248.7,"l":112160,"c":112160,"v":324900,"usd":2.89580022}
{"ts":1760165580000,"o":112160,"h":112170,"l":112150.2,"c":112150.2,"v":134900,"usd":1.20268172}
{"ts":1760165640000,"o":112150.2,"h":112218.9,"l":112150.2,"c":112180.1,"v":132500,"usd":1.18103274}
{"ts":1760165700000,"o":112180.1,"h":112198,"l":112150.2,"c":112150.2,"v":94800,"usd":0.84503895}
{"ts":1760165760000,"o":112150.2,"h":112185.8,"l":112150.2,"c":112160.2,"v":125400,"usd":1.11796764}
{"ts":1760165820000,"o":112160.2,"h":112160.2,"l":112160.1,"c":112160.1,"v":70100,"usd":0.62499758}
{"ts":1760165880000,"o":112160.1,"h":112163,"l":112140,"c":112140,"v":159700,"usd":1.42397284}
{"ts":1760165940000,"o":112140,"h":112182.3,"l":112140.1,"c":112155,"v":151500,"usd":1.35078145}
{"ts":1760166000000,"o":112155,"h":112194,"l":112155.1,"c":112169,"v":83300,"usd":0.74253196}
{"ts":1760166060000,"o":112169,"h":112219.9,"l":111770,"c":111889.7,"v":2269500,"usd":20.27111012}
{"ts":1760166120000,"o":111889.7,"h":112047.1,"l":111800,"c":111820.7,"v":840400,"usd":7.50778912}
{"ts":1760166180000,"o":111820.7,"h":111887.8,"l":111694.6,"c":111795.3,"v":739800,"usd":6.61878502}
{"ts":1760166240000,"o":111795.3,"h":111786,"l":111610.4,"c":111618,"v":385400,"usd":3.45067387}
{"ts":1760166300000,"o":111618,"h":111659.3,"l":111550.4,"c":111550.5,"v":449900,"usd":4.03086865}
{"ts":1760166360000,"o":111550.5,"h":111599.8,"l":111444.6,"c":111596,"v":1363600,"usd":12.22888098}
{"ts":1760166420000,"o":111596,"h":111694.5,"l":111500,"c":111694.5,"v":899600,"usd":8.06404999}
{"ts":1760166480000,"o":111694.5,"h":111720,"l":111525.1,"c":111531.3,"v":1040500,"usd":9.32019714}
{"ts":1760166540000,"o":111531.3,"h":111600.7,"l":111454.6,"c":111468,"v":189600,"usd":1.70000672}
{"ts":1760166600000,"o":111468,"h":111506.4,"l":111061.7,"c":111388,"v":2810400,"usd":25.24774723}
{"ts":1760166660000,"o":111388,"h":111496,"l":111350,"c":111380,"v":1358300,"usd":12.19621373}
{"ts":1760166720000,"o":111380,"h":111520,"l":111382,"c":111520,"v":616000,"usd":5.52607414}
{"ts":1760166780000,"o":111520,"h":111574.4,"l":111524.2,"c":111548.6,"v":268700,"usd":2.40873652}
{"ts":1760166840000,"o":111548.6,"h":111617,"l":111500.9,"c":111590.7,"v":597900,"usd":5.35926658}
{"ts":1760166900000,"o":111590.7,"h":111583.5,"l":111496.1,"c":111531.5,"v":239200,"usd":2.14471466}
{"ts":1760166960000,"o":111531.5,"h":111531.4,"l":111350.1,"c":111370.2,"v":470500,"usd":4.22324664}
{"ts":1760167020000,"o":111370.2,"h":111415.5,"l":111269.4,"c":111400,"v":10083000,"usd":90.55263944}
{"ts":1760167080000,"o":111400,"h":111472.9,"l":111349,"c":111436.4,"v":1131900,"usd":10.16022814}
{"ts":1760167140000,"o":111436.4,"h":111474.3,"l":111232.7,"c":111268,"v":962300,"usd":8.64277257}
{"ts":1760167200000,"o":111268,"h":111335.9,"l":111128.7,"c":111173,"v":753500,"usd":6.7753492}
{"ts":1760167260000,"o":111173,"h":111233,"l":111100,"c":111156.1,"v":593400,"usd":5.33731898}
{"ts":1760167320000,"o":111156.1,"h":111171.2,"l":110809,"c":111079.8,"v":2911000,"usd":26.23014745}
{"ts":1760167380000,"o":111079.8,"h":111299.7,"l":110931.3,"c":111297,"v":2216700,"usd":19.95704066}
{"ts":1760167440000,"o":111297,"h":111466,"l":111248.9,"c":111425.8,"v":747900,"usd":6.71675776}
{"ts":1760167500000,"o":111425.8,"h":111462.1,"l":111357.7,"c":111371.9,"v":623200,"usd":5.59350225}
{"ts":1760167560000,"o":111371.9,"h":111389.6,"l":111288.5,"c":111301.1,"v":383600,"usd":3.44552091}
{"ts":1760167620000,"o":111301.1,"h":111389.7,"l":111280,"c":111369,"v":351300,"usd":3.15541832}
{"ts":1760167680000,"o":111369,"h":111413.8,"l":111000,"c":111012,"v":2061100,"usd":18.53824615}
{"ts":1760167740000,"o":111012,"h":111110,"l":111010.1,"c":111098.3,"v":410700,"usd":3.69795925}
{"ts":1760167800000,"o":111098.3,"h":111118.9,"l":110842.2,"c":110853.3,"v":1610300,"usd":14.49993152}
{"ts":1760167860000,"o":110853.3,"h":111047.1,"l":110813.7,"c":110934.5,"v":1854500,"usd":16.72098384}
{"ts":1760167920000,"o":110934.5,"h":110990,"l":110900,"c":110934.7,"v":398000,"usd":3.58718644}
{"ts":1760167980000,"o":110934.7,"h":111082.7,"l":110924.8,"c":110964,"v":1827600,"usd":16.46340311}
{"ts":1760168040000,"o":110964,"h":111089.9,"l":110964,"c":111050.2,"v":1260300,"usd":11.34681204}
{"ts":1760168100000,"o":111050.2,"h":111112.4,"l":110968,"c":111082,"v":1373900,"usd":12.3676977}
{"ts":1760168160000,"o":111082,"h":111082,"l":110850.1,"c":110858.3,"v":611300,"usd":5.50981944}
{"ts":1760168220000,"o":110858.3,"h":110889.9,"l":110678.4,"c":110769.9,"v":1036800,"usd":9.35973279}
{"ts":1760168280000,"o":110769.9,"h":110889.9,"l":110700,"c":110730,"v":738300,"usd":6.66275443}
{"ts":1760168340000,"o":110730,"h":110866.4,"l":110729.1,"c":110803.1,"v":587800,"usd":5.30516232}
{"ts":1760168400000,"o":110803.1,"h":110806.1,"l":110715,"c":110715,"v":425900,"usd":3.84569855}
{"ts":1760168460000,"o":110715,"h":110783.7,"l":110700,"c":110732.1,"v":708900,"usd":6.40138376}
{"ts":1760168520000,"o":110732.1,"h":110886.2,"l":110732.1,"c":110793.1,"v":3112100,"usd":28.08637986}
{"ts":1760168580000,"o":110793.1,"h":110864.9,"l":110590,"c":110652.1,"v":1352500,"usd":12.21686484}
{"ts":1760168640000,"o":110652.1,"h":110833.5,"l":110654,"c":110745.8,"v":1621200,"usd":14.63460005}
{"ts":1760168700000,"o":110745.8,"h":110785.6,"l":110710.1,"c":110723,"v":699600,"usd":6.31651626}
{"ts":1760168760000,"o":110723,"h":110775.6,"l":110660,"c":110681,"v":728400,"usd":6.57897326}
{"ts":1760168820000,"o":110681,"h":110716.9,"l":110564.7,"c":110613,"v":738400,"usd":6.6733971}
{"ts":1760168880000,"o":110613,"h":110760.5,"l":110594.9,"c":110708.1,"v":431300,"usd":3.89679411}
{"ts":1760168940000,"o":110708.1,"h":110786,"l":110608,"c":110608,"v":563600,"usd":5.09076694}
{"ts":1760169000000,"o":110608,"h":110619.4,"l":110450.1,"c":110461.1,"v":813400,"usd":7.35859983}
{"ts":1760169060000,"o":110461.1,"h":110500,"l":110325.6,"c":110364.6,"v":1030600,"usd":9.33528082}
{"ts":1760169120000,"o":110364.6,"h":110459,"l":110300,"c":110459,"v":1194400,"usd":10.82386392}
{"ts":1760169180000,"o":110459,"h":110589.9,"l":110418,"c":110522.6,"v":1255500,"usd":11.36101397}
{"ts":1760169240000,"o":110522.6,"h":110557.9,"l":110369.1,"c":110501.1,"v":355500,"usd":3.21793286}
{"ts":1760169300000,"o":110501.1,"h":110532,"l":110413.1,"c":110469,"v":357000,"usd":3.23128552}
{"ts":1760169360000,"o":110469,"h":110564.3,"l":110409.8,"c":110419.8,"v":644600,"usd":5.83433181}
{"ts":1760169420000,"o":110419.8,"h":110446.8,"l":110347,"c":110367.1,"v":372100,"usd":3.37044159}
{"ts":1760169480000,"o":110367.1,"h":110394,"l":110221.9,"c":110273.6,"v":1772800,"usd":16.07178654}
{"ts":1760169540000,"o":110273.6,"h":110306,"l":110163.1,"c":110306,"v":784700,"usd":7.11887481}
{"ts":1760169600000,"o":110306,"h":110483.6,"l":110306,"c":110473.7,"v":431300,"usd":3.90693921}
{"ts":1760169660000,"o":110473.7,"h":110550.2,"l":110447.8,"c":110497.3,"v":1006700,"usd":9.11184548}
{"ts":1760169720000,"o":110497.3,"h":110537,"l":110424,"c":110515.5,"v":346100,"usd":3.1330865}
{"ts":1760169780000,"o":110515.5,"h":110579.6,"l":110400.1,"c":110440,"v":483500,"usd":4.3752408}
{"ts":1760169840000,"o":110440,"h":110468,"l":110311.2,"c":110393,"v":627600,"usd":5.68589145}
{"ts":1760169900000,"o":110393,"h":110423,"l":110300.1,"c":110423,"v":434200,"usd":3.93502718}
{"ts":1760169960000,"o":110423,"h":110560.2,"l":110394.1,"c":110491,"v":325500,"usd":2.94565419}
{"ts":1760170020000,"o":110491,"h":110600.9,"l":110451.8,"c":110513,"v":820900,"usd":7.42670926}
{"ts":1760170080000,"o":110513,"h":110624.4,"l":110434.4,"c":110521,"v":417300,"usd":3.77596162}
{"ts":1760170140000,"o":110521,"h":110599.9,"l":110471.4,"c":110489,"v":333300,"usd":3.0152897}
{"ts":1760170200000,"o":110489,"h":110508,"l":110379.2,"c":110441,"v":386100,"usd":3.49581482}
{"ts":1760170260000,"o":110441,"h":110526.9,"l":110369.8,"c":110369.8,"v":355600,"usd":3.22009574}
{"ts":1760170320000,"o":110369.8,"h":110473.9,"l":110320,"c":110320,"v":439000,"usd":3.97641256}
{"ts":1760170380000,"o":110320,"h":110324,"l":110244.2,"c":110267.1,"v":410100,"usd":3.718525}
{"ts":1760170440000,"o":110267.1,"h":110412,"l":110267.1,"c":110411,"v":264500,"usd":2.39667405}
{"ts":1760170500000,"o":110411,"h":110411,"l":110356,"c":110376,"v":114900,"usd":1.04090472}
{"ts":1760170560000,"o":110376,"h":110556.1,"l":110373,"c":110556.1,"v":247500,"usd":2.24121937}
{"ts":1760170620000,"o":110556.1,"h":110677,"l":110486.1,"c":110677,"v":1766700,"usd":15.96441663}
{"ts":1760170680000,"o":110677,"h":110828,"l":110635.3,"c":110828,"v":321800,"usd":2.90582269}
{"ts":1760170740000,"o":110828,"h":110827.9,"l":110680,"c":110680,"v":225100,"usd":2.03247369}
{"ts":1760170800000,"o":110680,"h":110793,"l":110649.7,"c":110768,"v":197400,"usd":1.78256719}
{"ts":1760170860000,"o":110768,"h":110926.6,"l":110765.1,"c":110869,"v":386800,"usd":3.48961244}
{"ts":1760170920000,"o":110869,"h":110981.4,"l":110836,"c":110889,"v":498300,"usd":4.49294574}
{"ts":1760170980000,"o":110889,"h":111035.6,"l":110889,"c":111015.1,"v":385900,"usd":3.47660887}
{"ts":1760171040000,"o":111015.1,"h":111161.2,"l":111012.1,"c":111051.5,"v":2502000,"usd":22.52276933}
{"ts":1760171100000,"o":111051.5,"h":111158.3,"l":110909.6,"c":110913.9,"v":937000,"usd":8.43559216}
{"ts":1760171160000,"o":110913.9,"h":111056,"l":110900.1,"c":111056,"v":270800,"usd":2.44017716}
{"ts":1760171220000,"o":111056,"h":111236,"l":111071.9,"c":111076,"v":781400,"usd":7.03096609}
{"ts":1760171280000,"o":111076,"h":111076,"l":110958.2,"c":110965.4,"v":311800,"usd":2.80856657}
{"ts":1760171340000,"o":110965.4,"h":111133.1,"l":110965.4,"c":111005,"v":961300,"usd":8.6567916}
{"ts":1760171400000,"o":111005,"h":111042,"l":110986.1,"c":111042,"v":107200,"usd":0.96574544}
{"ts":1760171460000,"o":111042,"h":111077.9,"l":111007,"c":111007,"v":236200,"usd":2.12699268}
{"ts":1760171520000,"o":111007,"h":111046.3,"l":110902.6,"c":111013.8,"v":224000,"usd":2.01839061}
{"ts":1760171580000,"o":111013.8,"h":111013.8,"l":110910.1,"c":110918,"v":182200,"usd":1.64211842}
{"ts":1760171640000,"o":110918,"h":110929.9,"l":110822,"c":110901.9,"v":143100,"usd":1.29061104}
{"ts":1760171700000,"o":110901.9,"h":110922.8,"l":110849.1,"c":110922.2,"v":194500,"usd":1.75395203}
{"ts":1760171760000,"o":110922.2,"h":110981.5,"l":110918.8,"c":110969.5,"v":223500,"usd":2.01436551}
{"ts":1760171820000,"o":110969.5,"h":111031.9,"l":110950,"c":110963.9,"v":207100,"usd":1.86611097}
{"ts":1760171880000,"o":110963.9,"h":111050,"l":110921,"c":111042,"v":214000,"usd":1.92839139}
{"ts":1760171940000,"o":111042,"h":111117.2,"l":110958,"c":110958,"v":278100,"usd":2.50432222}
{"ts":1760172000000,"o":110958,"h":111000,"l":110887.5,"c":111000,"v":143300,"usd":1.29181561}
{"ts":1760172060000,"o":111000,"h":111244.4,"l":111013.1,"c":111218.4,"v":248100,"usd":2.23226726}
{"ts":1760172120000,"o":111218.4,"h":111414.4,"l":111226.3,"c":111345,"v":842000,"usd":7.563335}
{"ts":1760172180000,"o":111345,"h":111388,"l":111336,"c":111388,"v":520500,"usd":4.67417701}
{"ts":1760172240000,"o":111388,"h":111387.9,"l":111301,"c":111304.1,"v":123000,"usd":1.10470869}
{"ts":1760172300000,"o":111304.1,"h":111344,"l":111277.7,"c":111344,"v":144200,"usd":1.29551232}
{"ts":1760172360000,"o":111344,"h":111564.4,"l":111345,"c":111543.4,"v":200400,"usd":1.79811941}
{"ts":1760172420000,"o":111543.4,"h":111576.7,"l":111494.6,"c":111542.5,"v":442000,"usd":3.96305597}
{"ts":1760172480000,"o":111542.5,"h":111586.8,"l":111501,"c":111502.9,"v":108600,"usd":0.97363375}
{"ts":1760172540000,"o":111502.9,"h":111579.9,"l":111503.4,"c":111579.9,"v":137600,"usd":1.23350467}
{"ts":1760172600000,"o":111579.9,"h":111591,"l":111544.9,"c":111566,"v":129500,"usd":1.1607372}
{"ts":1760172660000,"o":111566,"h":111600,"l":111545,"c":111550,"v":208600,"usd":1.86958491}
{"ts":1760172720000,"o":111550,"h":111576.1,"l":111549.9,"c":111559.1,"v":164500,"usd":1.47448255}
{"ts":1760172780000,"o":111559.1,"h":111641.3,"l":111352.6,"c":111433,"v":482200,"usd":4.32443625}
{"ts":1760172840000,"o":111433,"h":111455.9,"l":111356.4,"c":111420.9,"v":254500,"usd":2.28461164}
{"ts":1760172900000,"o":111420.9,"h":111571.8,"l":111421,"c":111500.1,"v":280800,"usd":2.51845711}
{"ts":1760172960000,"o":111500.1,"h":111628.7,"l":111500.1,"c":111582,"v":239000,"usd":2.14239741}
{"ts":1760173020000,"o":111582,"h":111605,"l":111538.6,"c":111568.4,"v":182300,"usd":1.63390709}
{"ts":1760173080000,"o":111568.4,"h":111568.4,"l":111506.2,"c":111520.1,"v":92500,"usd":0.82936715}
{"ts":1760173140000,"o":111520.1,"h":111520.1,"l":111476,"c":111490,"v":158300,"usd":1.41976051}
{"ts":1760173200000,"o":111490,"h":111489.9,"l":111410.1,"c":111425,"v":131500,"usd":1.17997948}
{"ts":1760173260000,"o":111425,"h":111470,"l":111360.5,"c":111369.9,"v":403700,"usd":3.622682}
{"ts":1760173320000,"o":111369.9,"h":111459.8,"l":111360.8,"c":111424,"v":214400,"usd":1.92455656}
{"ts":1760173380000,"o":111424,"h":111534.4,"l":111433,"c":111519.1,"v":122600,"usd":1.09977867}
{"ts":1760173440000,"o":111519.1,"h":111631,"l":111504.1,"c":111631,"v":167700,"usd":1.5030627}
{"ts":1760173500000,"o":111631,"h":111748,"l":111547.2,"c":111599,"v":264200,"usd":2.36553301}
{"ts":1760173560000,"o":111599,"h":111669,"l":111547,"c":111621.1,"v":73500,"usd":0.65860037}
{"ts":1760173620000,"o":111621.1,"h":111779.8,"l":111609.1,"c":111717,"v":797300,"usd":7.13538522}
{"ts":1760173680000,"o":111717,"h":111787.4,"l":111639.1,"c":111642,"v":269700,"usd":2.41392899}
{"ts":1760173740000,"o":111642,"h":111707,"l":111605,"c":111694,"v":66300,"usd":0.5938578}
{"ts":1760173800000,"o":111694,"h":111707.7,"l":111687.1,"c":111705,"v":80200,"usd":0.71800488}
{"ts":1760173860000,"o":111705,"h":111804.1,"l":111687,"c":111689,"v":2761400,"usd":24.71037243}
{"ts":1760173920000,"o":111689,"h":111789.8,"l":111664.6,"c":111725.7,"v":2034300,"usd":18.20667835}
{"ts":1760173980000,"o":111725.7,"h":111709.9,"l":111620.1,"c":111660,"v":246900,"usd":2.21100745}
{"ts":1760174040000,"o":111660,"h":111671,"l":111500,"c":111546,"v":172900,"usd":1.54950401}
{"ts":1760174100000,"o":111546,"h":111661.5,"l":111510.2,"c":111661.5,"v":131200,"usd":1.17599302}
{"ts":1760174160000,"o":111661.5,"h":111699.4,"l":111577.1,"c":111648,"v":211000,"usd":1.88989435}
{"ts":1760174220000,"o":111648,"h":111656.1,"l":111533.1,"c":111569.9,"v":285300,"usd":2.55638462}
{"ts":1760174280000,"o":111569.9,"h":111620,"l":111567.1,"c":111620,"v":131000,"usd":1.17404974}
{"ts":1760174340000,"o":111620,"h":111739.9,"l":111609.9,"c":111692,"v":605300,"usd":5.42093886}
{"ts":1760174400000,"o":111692,"h":111841.6,"l":111693.7,"c":111826.4,"v":500600,"usd":4.47786234}
{"ts":1760174460000,"o":111826.4,"h":111897.2,"l":111717.9,"c":111897.1,"v":351000,"usd":3.13852551}
{"ts":1760174520000,"o":111897.1,"h":111897.1,"l":111784.3,"c":111813,"v":192200,"usd":1.71853479}
{"ts":1760174580000,"o":111813,"h":111813.7,"l":111690.1,"c":111690.1,"v":201600,"usd":1.8043554}
{"ts":1760174640000,"o":111690.1,"h":111816.6,"l":111693,"c":111763.8,"v":252800,"usd":2.26212084}
{"ts":1760174700000,"o":111763.8,"h":111835.9,"l":111761.1,"c":111789,"v":157200,"usd":1.40621388}
{"ts":1760174760000,"o":111789,"h":111823,"l":111736.4,"c":111744,"v":277400,"usd":2.481766}
{"ts":1760174820000,"o":111744,"h":111808,"l":111700.1,"c":111795,"v":572700,"usd":5.12520605}
{"ts":1760174880000,"o":111795,"h":111827,"l":111750.2,"c":111764.9,"v":121100,"usd":1.08339259}
{"ts":1760174940000,"o":111764.9,"h":111855.1,"l":111772.9,"c":111855.1,"v":65800,"usd":0.58850557}
{"ts":1760175000000,"o":111855.1,"h":111880.9,"l":111800,"c":111854.3,"v":127500,"usd":1.13999585}
{"ts":1760175060000,"o":111854.3,"h":111892.2,"l":111810,"c":111842.1,"v":359300,"usd":3.21267657}
{"ts":1760175120000,"o":111842.1,"h":111842.1,"l":111760.1,"c":111800,"v":203200,"usd":1.81732983}
{"ts":1760175180000,"o":111800,"h":111799.9,"l":111627.2,"c":111627.2,"v":148800,"usd":1.33166448}
{"ts":1760175240000,"o":111627.2,"h":111699.1,"l":111585,"c":111625,"v":198200,"usd":1.77559795}
{"ts":1760175300000,"o":111625,"h":111731,"l":111608.4,"c":111684.5,"v":198500,"usd":1.77706449}
{"ts":1760175360000,"o":111684.5,"h":111755.5,"l":111627.2,"c":111642,"v":134000,"usd":1.19978611}
{"ts":1760175420000,"o":111642,"h":111663,"l":111610,"c":111663,"v":226400,"usd":2.02822402}
{"ts":1760175480000,"o":111663,"h":111806.3,"l":111667.8,"c":111759,"v":184200,"usd":1.64793681}
{"ts":1760175540000,"o":111759,"h":111780,"l":111716.1,"c":111780,"v":269900,"usd":2.41514891}
{"ts":1760175600000,"o":111780,"h":111847.5,"l":111710.1,"c":111750.1,"v":303500,"usd":2.71573537}
{"ts":1760175660000,"o":111750.1,"h":111769.6,"l":111678,"c":111719.4,"v":147100,"usd":1.31658168}
{"ts":1760175720000,"o":111719.4,"h":111839.9,"l":111728.6,"c":111818,"v":216300,"usd":1.93452273}
{"ts":1760175780000,"o":111818,"h":111887.3,"l":111769.3,"c":111887.3,"v":170800,"usd":1.5274471}
{"ts":1760175840000,"o":111887.3,"h":111991.4,"l":111874,"c":111946,"v":554300,"usd":4.95187333}
{"ts":1760175900000,"o":111946,"h":111948,"l":111897.3,"c":111906.5,"v":197800,"usd":1.76724156}
{"ts":1760175960000,"o":111906.5,"h":111913,"l":111863.3,"c":111911.2,"v":119700,"usd":1.06979096}
{"ts":1760176020000,"o":111911.2,"h":111917,"l":111874.1,"c":111874.1,"v":202300,"usd":1.8077679}
{"ts":1760176080000,"o":111874.1,"h":111874,"l":111753.5,"c":111777.2,"v":620100,"usd":5.54578311}
{"ts":1760176140000,"o":111777.2,"h":111810,"l":111703.2,"c":111802,"v":310800,"usd":2.78065979}
{"ts":1760176200000,"o":111802,"h":111879.9,"l":111792.1,"c":111830,"v":727900,"usd":6.50988498}
{"ts":1760176260000,"o":111830,"h":111859.9,"l":111763.4,"c":111793.6,"v":98300,"usd":0.87916283}
{"ts":1760176320000,"o":111793.6,"h":111841.1,"l":111744.1,"c":111751.7,"v":106200,"usd":0.95000768}
{"ts":1760176380000,"o":111751.7,"h":111767.9,"l":111730.3,"c":111730.3,"v":65600,"usd":0.58699267}
{"ts":1760176440000,"o":111730.3,"h":111739,"l":111658.2,"c":111739,"v":119500,"usd":1.06977673}
{"ts":1760176500000,"o":111739,"h":111788,"l":111691.4,"c":111719,"v":207700,"usd":1.85888376}
{"ts":1760176560000,"o":111719,"h":111819.9,"l":111717.1,"c":111771.2,"v":232100,"usd":2.07676308}
{"ts":1760176620000,"o":111771.2,"h":111892.6,"l":111771.1,"c":111868.8,"v":322000,"usd":2.87841456}
{"ts":1760176680000,"o":111868.8,"h":111868.7,"l":111739.7,"c":111772.9,"v":327300,"usd":2.92653407}
{"ts":1760176740000,"o":111772.9,"h":111772,"l":111700,"c":111729,"v":57800,"usd":0.5173241}
{"ts":1760176800000,"o":111729,"h":111773,"l":111700,"c":111736.1,"v":135100,"usd":1.20887382}
{"ts":1760176860000,"o":111736.1,"h":111821,"l":111736.2,"c":111821,"v":72900,"usd":0.65223361}
{"ts":1760176920000,"o":111821,"h":111867.7,"l":111803.4,"c":111818.3,"v":177100,"usd":1.58338376}
{"ts":1760176980000,"o":111818.3,"h":111817,"l":111754.2,"c":111787,"v":113700,"usd":1.01715441}
{"ts":1760177040000,"o":111787,"h":111919.9,"l":111787,"c":111867.9,"v":341800,"usd":3.05516823}
{"ts":1760177100000,"o":111867.9,"h":111937.2,"l":111862,"c":111895,"v":440800,"usd":3.93868625}
{"ts":1760177160000,"o":111895,"h":111898.9,"l":111787,"c":111795.9,"v":61500,"usd":0.54988074}
{"ts":1760177220000,"o":111795.9,"h":111959.9,"l":111795,"c":111896,"v":142500,"usd":1.27338761}
{"ts":1760177280000,"o":111896,"h":111898.1,"l":111831.6,"c":111831.6,"v":21200,"usd":0.18951505}
{"ts":1760177340000,"o":111831.6,"h":111852.9,"l":111747.3,"c":111768,"v":376700,"usd":3.37019691}
{"ts":1760177400000,"o":111768,"h":111853.3,"l":111728.6,"c":111825.4,"v":175100,"usd":1.56603228}
{"ts":1760177460000,"o":111825.4,"h":112007.9,"l":111829.1,"c":111972.9,"v":317100,"usd":2.83157746}
{"ts":1760177520000,"o":111972.9,"h":112097.6,"l":111968,"c":112045,"v":531900,"usd":4.74639614}
{"ts":1760177580000,"o":112045,"h":112060.9,"l":112010,"c":112035.9,"v":225500,"usd":2.01259664}
{"ts":1760177640000,"o":112035.9,"h":112035.9,"l":112001.6,"c":112018.8,"v":18800,"usd":0.16781851}
{"ts":1760177700000,"o":112018.8,"h":112036,"l":111967.9,"c":112006,"v":61300,"usd":0.54726438}
{"ts":1760177760000,"o":112006,"h":112009.9,"l":111904.8,"c":111985,"v":57400,"usd":0.51264808}
{"ts":1760177820000,"o":111985,"h":112054.9,"l":111981,"c":112032.1,"v":53700,"usd":0.47931457}
{"ts":1760177880000,"o":112032.1,"h":112037,"l":111900.1,"c":111901,"v":661700,"usd":5.90761047}
{"ts":1760177940000,"o":111901,"h":112030,"l":111900.1,"c":111900.1,"v":77400,"usd":0.69119097}
{"ts":1760178000000,"o":111900.1,"h":111920,"l":111834.5,"c":111874.9,"v":117000,"usd":1.04584679}
{"ts":1760178060000,"o":111874.9,"h":111980.4,"l":111881,"c":111980.4,"v":46400,"usd":0.41453558}
{"ts":1760178120000,"o":111980.4,"h":112184,"l":111997.2,"c":112047.2,"v":1397300,"usd":12.46505005}
{"ts":1760178180000,"o":112047.2,"h":112142,"l":112059.5,"c":112114,"v":1379500,"usd":12.30495572}
{"ts":1760178240000,"o":112114,"h":112124,"l":112091.2,"c":112105,"v":484700,"usd":4.32342826}
{"ts":1760178300000,"o":112105,"h":112105,"l":112035.7,"c":112095,"v":98000,"usd":0.87433273}
{"ts":1760178360000,"o":112095,"h":112187.9,"l":112029.8,"c":112150.4,"v":388300,"usd":3.46328823}
{"ts":1760178420000,"o":112150.4,"h":112221.5,"l":112150.4,"c":112217.1,"v":291500,"usd":2.59808065}
{"ts":1760178480000,"o":112217.1,"h":112250,"l":112155.7,"c":112206.8,"v":382100,"usd":3.40492198}
{"ts":1760178540000,"o":112206.8,"h":112298.9,"l":112208,"c":112272.6,"v":333600,"usd":2.97150051}
{"ts":1760178600000,"o":112272.6,"h":112321,"l":112235.9,"c":112308.7,"v":489200,"usd":4.35630944}
{"ts":1760178660000,"o":112308.7,"h":112374.8,"l":112310,"c":112374,"v":157000,"usd":1.39757968}
{"ts":1760178720000,"o":112374,"h":112358,"l":112263.5,"c":112325.9,"v":145900,"usd":1.29915915}
{"ts":1760178780000,"o":112325.9,"h":112325.9,"l":112280,"c":112314.5,"v":62000,"usd":0.55207219}
{"ts":1760178840000,"o":112314.5,"h":112379.9,"l":112290.2,"c":112311.2,"v":109800,"usd":0.97744084}
{"ts":1760178900000,"o":112311.2,"h":112301,"l":112163.1,"c":112185.6,"v":492500,"usd":4.38919968}
{"ts":1760178960000,"o":112185.6,"h":112210,"l":112134.3,"c":112210,"v":69900,"usd":0.62317087}
{"ts":1760179020000,"o":112210,"h":112290,"l":112204,"c":112290,"v":39400,"usd":0.35100452}
{"ts":1760179080000,"o":112290,"h":112319.5,"l":112219.1,"c":112282.5,"v":190700,"usd":1.69844106}
{"ts":1760179140000,"o":112282.5,"h":112300.2,"l":112180,"c":112180,"v":807200,"usd":7.19075524}
{"ts":1760179200000,"o":112180,"h":112184.9,"l":112128,"c":112128,"v":51600,"usd":0.46004051}
{"ts":1760179260000,"o":112128,"h":112130,"l":112100,"c":112100,"v":67100,"usd":0.59848354}
{"ts":1760179320000,"o":112100,"h":112130,"l":112050.8,"c":112079.2,"v":329700,"usd":2.94195446}
{"ts":1760179380000,"o":112079.2,"h":112124,"l":112069,"c":112087,"v":129200,"usd":1.15253546}
{"ts":1760179440000,"o":112087,"h":112138.1,"l":112095,"c":112138.1,"v":16100,"usd":0.14359721}
{"ts":1760179500000,"o":112138.1,"h":112138,"l":112094,"c":112120,"v":40900,"usd":0.36478828}
{"ts":1760179560000,"o":112120,"h":112134,"l":112067.2,"c":112100.9,"v":32900,"usd":0.29348973}
{"ts":1760179620000,"o":112100.9,"h":112185.1,"l":112101,"c":112137.3,"v":371500,"usd":3.3116304}
{"ts":1760179680000,"o":112137.3,"h":112233.2,"l":112106.3,"c":112151,"v":458000,"usd":4.08380133}
{"ts":1760179740000,"o":112151,"h":112151,"l":112100,"c":112101,"v":45400,"usd":0.40489422}
{"ts":1760179800000,"o":112101,"h":112174,"l":112104,"c":112131.1,"v":39900,"usd":0.35577643}
{"ts":1760179860000,"o":112131.1,"h":112212.2,"l":112136.7,"c":112193,"v":24300,"usd":0.21662501}
{"ts":1760179920000,"o":112193,"h":112274.6,"l":112197.7,"c":112240.3,"v":52600,"usd":0.46859642}
{"ts":1760179980000,"o":112240.3,"h":112245,"l":112236,"c":112245,"v":28600,"usd":0.25481495}
{"ts":1760180040000,"o":112245,"h":112320.6,"l":112245,"c":112298.5,"v":349000,"usd":3.10763729}
{"ts":1760180100000,"o":112298.5,"h":112298.5,"l":112244.9,"c":112254.4,"v":331700,"usd":2.95402292}
{"ts":1760180160000,"o":112254.4,"h":112260,"l":112220.2,"c":112260,"v":71800,"usd":0.63969991}
{"ts":1760180220000,"o":112260,"h":112278.2,"l":112181.4,"c":112202,"v":97400,"usd":0.8678711}
{"ts":1760180280000,"o":112202,"h":112260,"l":112169,"c":112169,"v":206700,"usd":1.84191305}
{"ts":1760180340000,"o":112169,"h":112199.2,"l":112170,"c":112177,"v":45700,"usd":0.40737471}
{"ts":1760180400000,"o":112177,"h":112229.3,"l":112178,"c":112229.3,"v":77600,"usd":0.69168089}
{"ts":1760180460000,"o":112229.3,"h":112257.5,"l":112216,"c":112216,"v":196100,"usd":1.74710525}
{"ts":1760180520000,"o":112216,"h":112264.4,"l":112216.4,"c":112226,"v":147100,"usd":1.31060275}
{"ts":1760180580000,"o":112226,"h":112225,"l":112170,"c":112170,"v":174100,"usd":1.55189539}
{"ts":1760180640000,"o":112170,"h":112180,"l":112083.5,"c":112094,"v":165100,"usd":1.47238862}
{"ts":1760180700000,"o":112094,"h":112089.2,"l":111964.5,"c":111964.5,"v":680300,"usd":6.07367192}
{"ts":1760180760000,"o":111964.5,"h":112053.1,"l":112001,"c":112040.1,"v":21200,"usd":0.18923363}
{"ts":1760180820000,"o":112040.1,"h":112151.8,"l":112041,"c":112112.2,"v":587300,"usd":5.23820304}
{"ts":1760180880000,"o":112112.2,"h":112129,"l":112063.1,"c":112098,"v":107000,"usd":0.95449088}
{"ts":1760180940000,"o":112098,"h":112087.1,"l":112039.9,"c":112069.8,"v":15700,"usd":0.1401052}
{"ts":1760181000000,"o":112069.8,"h":112104.5,"l":112031,"c":112104.5,"v":20100,"usd":0.17936198}
{"ts":1760181060000,"o":112104.5,"h":112178.8,"l":112104.4,"c":112178.7,"v":91100,"usd":0.81244098}
{"ts":1760181120000,"o":112178.7,"h":112178.7,"l":112134.1,"c":112147,"v":82900,"usd":0.7392107}
{"ts":1760181180000,"o":112147,"h":112161.9,"l":112081.7,"c":112081.7,"v":783200,"usd":6.98392807}
{"ts":1760181240000,"o":112081.7,"h":112108.1,"l":112000,"c":112108.1,"v":135500,"usd":1.20925844}
{"ts":1760181300000,"o":112108.1,"h":112130,"l":112108,"c":112123,"v":9400,"usd":0.0838416}
{"ts":1760181360000,"o":112123,"h":112129.9,"l":111933.9,"c":111960,"v":551500,"usd":4.92645551}
{"ts":1760181420000,"o":111960,"h":111976.9,"l":111852.1,"c":111889.1,"v":412500,"usd":3.68614325}
{"ts":1760181480000,"o":111889.1,"h":111902.9,"l":111854.7,"c":111870,"v":139900,"usd":1.25042993}
{"ts":1760181540000,"o":111870,"h":111890.9,"l":111760.5,"c":111801,"v":1641000,"usd":14.67212603}
{"ts":1760181600000,"o":111801,"h":111869.9,"l":111806.3,"c":111869.9,"v":435000,"usd":3.88935272}
{"ts":1760181660000,"o":111869.9,"h":111898.9,"l":111842.3,"c":111862,"v":193100,"usd":1.72587289}
{"ts":1760181720000,"o":111862,"h":111920,"l":111861.9,"c":111911.5,"v":164100,"usd":1.46631744}
{"ts":1760181780000,"o":111911.5,"h":111992.2,"l":111913,"c":111975.4,"v":154100,"usd":1.37625441}
{"ts":1760181840000,"o":111975.4,"h":112039.7,"l":111989.9,"c":112028.3,"v":175000,"usd":1.56242183}
{"ts":1760181900000,"o":112028.3,"h":112075.1,"l":112027.1,"c":112075,"v":282300,"usd":2.519151}
{"ts":1760181960000,"o":112075,"h":112261.2,"l":112075.1,"c":112249.8,"v":1237500,"usd":11.0382767}
{"ts":1760182020000,"o":112249.8,"h":112333.1,"l":112216.5,"c":112331.9,"v":710000,"usd":6.32306259}
{"ts":1760182080000,"o":112331.9,"h":112459.9,"l":112294.5,"c":112394.6,"v":627200,"usd":5.57910158}
{"ts":1760182140000,"o":112394.6,"h":112435.5,"l":112377.1,"c":112435.5,"v":229500,"usd":2.04142375}
{"ts":1760182200000,"o":112435.5,"h":112453.3,"l":112381.4,"c":112445.1,"v":377900,"usd":3.36139287}
{"ts":1760182260000,"o":112445.1,"h":112445,"l":112345.2,"c":112405,"v":350900,"usd":3.12235525}
{"ts":1760182320000,"o":112405,"h":112438,"l":112405.1,"c":112437.9,"v":102600,"usd":0.91265274}
{"ts":1760182380000,"o":112437.9,"h":112439,"l":112374.2,"c":112374.2,"v":89100,"usd":0.7926415}
{"ts":1760182440000,"o":112374.2,"h":112374.2,"l":112316.1,"c":112357.9,"v":68900,"usd":0.61328149}
{"ts":1760182500000,"o":112357.9,"h":112366.9,"l":112268.5,"c":112286.9,"v":113600,"usd":1.01135792}
{"ts":1760182560000,"o":112286.9,"h":112381.2,"l":112301.1,"c":112336,"v":113100,"usd":1.00670677}
{"ts":1760182620000,"o":112336,"h":112460,"l":112330,"c":112429.9,"v":408600,"usd":3.63418255}
{"ts":1760182680000,"o":112429.9,"h":112466.7,"l":112419.7,"c":112419.8,"v":361600,"usd":3.21545508}
{"ts":1760182740000,"o":112419.8,"h":112429.9,"l":112393.1,"c":112394,"v":474500,"usd":4.22088148}
{"ts":1760182800000,"o":112394,"h":112425.5,"l":112380,"c":112380,"v":39300,"usd":0.34963978}
{"ts":1760182860000,"o":112380,"h":112421,"l":112381,"c":112421,"v":33300,"usd":0.29623964}
{"ts":1760182920000,"o":112421,"h":112455,"l":112420.1,"c":112428.1,"v":44600,"usd":0.39668934}
{"ts":1760182980000,"o":112428.1,"h":112448.7,"l":112420.6,"c":112434.3,"v":55200,"usd":0.49095449}
{"ts":1760183040000,"o":112434.3,"h":112437.9,"l":112434.4,"c":112437.9,"v":20300,"usd":0.18054687}
{"ts":1760183100000,"o":112437.9,"h":112437.9,"l":112437,"c":112437.8,"v":43000,"usd":0.3824335}
{"ts":1760183160000,"o":112437.8,"h":112437.8,"l":112382.7,"c":112385,"v":70700,"usd":0.62889579}
{"ts":1760183220000,"o":112385,"h":112437.8,"l":112394.1,"c":112437.8,"v":44700,"usd":0.39767178}
{"ts":1760183280000,"o":112437.8,"h":112467,"l":112380.1,"c":112395.1,"v":324900,"usd":2.89007201}
{"ts":1760183340000,"o":112395.1,"h":112400,"l":112335.5,"c":112340,"v":27200,"usd":0.24204266}
{"ts":1760183400000,"o":112340,"h":112354.9,"l":112254.2,"c":112254.2,"v":98400,"usd":0.87612792}
{"ts":1760183460000,"o":112254.2,"h":112238.3,"l":112194.6,"c":112194.6,"v":292200,"usd":2.6042285}
{"ts":1760183520000,"o":112194.6,"h":112285,"l":112212.9,"c":112264.3,"v":571700,"usd":5.09237996}
{"ts":1760183580000,"o":112264.3,"h":112334.9,"l":112240.8,"c":112331,"v":674900,"usd":6.00963302}
{"ts":1760183640000,"o":112331,"h":112331,"l":112280,"c":112307.4,"v":215900,"usd":1.92227548}
{"ts":1760183700000,"o":112307.4,"h":112347,"l":112280.2,"c":112347,"v":51300,"usd":0.45677549}
{"ts":1760183760000,"o":112347,"h":112360,"l":112309,"c":112309,"v":47800,"usd":0.42549072}
{"ts":1760183820000,"o":112309,"h":112421.9,"l":112300.2,"c":112352.2,"v":482200,"usd":4.29019204}
{"ts":1760183880000,"o":112352.2,"h":112379.5,"l":112319.1,"c":112353,"v":149500,"usd":1.3305005}
{"ts":1760183940000,"o":112353,"h":112381,"l":112345.7,"c":112361,"v":106100,"usd":0.94419603}
{"ts":1760184000000,"o":112361,"h":112402.1,"l":112362,"c":112402.1,"v":36900,"usd":0.32834864}
{"ts":1760184060000,"o":112402.1,"h":112402.1,"l":112300.2,"c":112303.9,"v":222900,"usd":1.98386319}
{"ts":1760184120000,"o":112303.9,"h":112317.4,"l":112270,"c":112298.7,"v":145900,"usd":1.29929681}
{"ts":1760184180000,"o":112298.7,"h":112369.9,"l":112295.9,"c":112309,"v":180900,"usd":1.61052412}
{"ts":1760184240000,"o":112309,"h":112355.3,"l":112311.1,"c":112346.9,"v":218600,"usd":1.94569528}
{"ts":1760184300000,"o":112346.9,"h":112381.3,"l":112333,"c":112333,"v":112800,"usd":1.00386899}
{"ts":1760184360000,"o":112333,"h":112367.9,"l":112319,"c":112367,"v":33700,"usd":0.29996661}
{"ts":1760184420000,"o":112367,"h":112403.2,"l":112329.2,"c":112329.2,"v":7321600,"usd":65.16482374}
{"ts":1760184480000,"o":112329.2,"h":112329.2,"l":112152.1,"c":112179,"v":1319200,"usd":11.75358847}
{"ts":1760184540000,"o":112179,"h":112171.6,"l":112100.9,"c":112127.9,"v":487200,"usd":4.34504434}
{"ts":1760184600000,"o":112127.9,"h":112154.9,"l":112105.8,"c":112113,"v":78200,"usd":0.69741284}
{"ts":1760184660000,"o":112113,"h":112177.4,"l":112114,"c":112173,"v":575800,"usd":5.13420361}
{"ts":1760184720000,"o":112173,"h":112224.1,"l":112165,"c":112183.9,"v":610000,"usd":5.43635779}
{"ts":1760184780000,"o":112183.9,"h":112184,"l":112114.2,"c":112159.9,"v":671700,"usd":5.98807469}
{"ts":1760184840000,"o":112159.9,"h":112160,"l":112159.9,"c":112159.9,"v":24300,"usd":0.21665394}
{"ts":1760184900000,"o":112159.9,"h":112228.1,"l":112159.9,"c":112181,"v":811800,"usd":7.23663412}
{"ts":1760184960000,"o":112181,"h":112297.1,"l":112180.9,"c":112287.2,"v":388300,"usd":3.45900892}
{"ts":1760185020000,"o":112287.2,"h":112323.4,"l":112279.2,"c":112315.5,"v":143300,"usd":1.27588296}
{"ts":1760185080000,"o":112315.5,"h":112317.1,"l":112203.7,"c":112214.2,"v":325000,"usd":2.89441808}
{"ts":1760185140000,"o":112214.2,"h":112246.4,"l":112201.7,"c":112210,"v":69100,"usd":0.61575954}
{"ts":1760185200000,"o":112210,"h":112210.1,"l":112201.2,"c":112204,"v":101900,"usd":0.90812592}
{"ts":1760185260000,"o":112204,"h":112230,"l":112160,"c":112230,"v":317900,"usd":2.83303163}
{"ts":1760185320000,"o":112230,"h":112399.9,"l":112239.9,"c":112390.1,"v":4625700,"usd":41.17233756}
{"ts":1760185380000,"o":112390.1,"h":112459.3,"l":112375.1,"c":112424,"v":1136200,"usd":10.1055616}
{"ts":1760185440000,"o":112424,"h":112481.3,"l":112412,"c":112467.3,"v":150300,"usd":1.33654251}
{"ts":1760185500000,"o":112467.3,"h":112484.4,"l":112414.5,"c":112441,"v":155400,"usd":1.38199671}
{"ts":1760185560000,"o":112441,"h":112441,"l":112381.8,"c":112416.1,"v":694200,"usd":6.17604051}
{"ts":1760185620000,"o":112416.1,"h":112464,"l":112410.5,"c":112464,"v":67100,"usd":0.5968402}
{"ts":1760185680000,"o":112464,"h":112481,"l":112423.3,"c":112481,"v":66300,"usd":0.58955376}
{"ts":1760185740000,"o":112481,"h":112514.6,"l":112439.6,"c":112452.9,"v":327000,"usd":2.90696614}
{"ts":1760185800000,"o":112452.9,"h":112550,"l":112453,"c":112549.9,"v":115600,"usd":1.02752175}
{"ts":1760185860000,"o":112549.9,"h":112565.7,"l":112500.2,"c":112517,"v":1080700,"usd":9.60461789}
{"ts":1760185920000,"o":112517,"h":112531.9,"l":112472.8,"c":112489.6,"v":685800,"usd":6.0957059}
{"ts":1760185980000,"o":112489.6,"h":112489.6,"l":112444,"c":112461.6,"v":699000,"usd":6.21454402}
{"ts":1760186040000,"o":112461.6,"h":112490,"l":112400.1,"c":112401.8,"v":162300,"usd":1.44324888}
{"ts":1760186100000,"o":112401.8,"h":112436.9,"l":112410,"c":112429,"v":49700,"usd":0.44207514}
{"ts":1760186160000,"o":112429,"h":112444,"l":112380,"c":112444,"v":80100,"usd":0.71256561}
{"ts":1760186220000,"o":112444,"h":112443.9,"l":112370.1,"c":112377.7,"v":166000,"usd":1.4770879}
{"ts":1760186280000,"o":112377.7,"h":112386.9,"l":112323.5,"c":112368.1,"v":124200,"usd":1.10532797}
{"ts":1760186340000,"o":112368.1,"h":112368,"l":112257.5,"c":112296.3,"v":402700,"usd":3.58631995}
{"ts":1760186400000,"o":112296.3,"h":112348,"l":112290.7,"c":112348,"v":113700,"usd":1.01218387}
{"ts":1760186460000,"o":112348,"h":112368.2,"l":112333.8,"c":112368.2,"v":36400,"usd":0.32398308}
{"ts":1760186520000,"o":112368.2,"h":112368.2,"l":112334.7,"c":112356,"v":165900,"usd":1.47648783}
{"ts":1760186580000,"o":112356,"h":112427.5,"l":112362.9,"c":112423,"v":130800,"usd":1.1638236}
{"ts":1760186640000,"o":112423,"h":112425.7,"l":112368.1,"c":112385.1,"v":121400,"usd":1.07997092}
{"ts":1760186700000,"o":112385.1,"h":112399.9,"l":112370,"c":112399.9,"v":144400,"usd":1.2848621}
{"ts":1760186760000,"o":112399.9,"h":112444.1,"l":112371,"c":112371,"v":76800,"usd":0.68317839}
{"ts":1760186820000,"o":112371,"h":112370.9,"l":112289.6,"c":112330,"v":101300,"usd":0.90189131}
{"ts":1760186880000,"o":112330,"h":112339.9,"l":112250.8,"c":112251.5,"v":277700,"usd":2.47241652}
{"ts":1760186940000,"o":112251.5,"h":112323.1,"l":112251.5,"c":112304.6,"v":169200,"usd":1.50681896}
{"ts":1760187000000,"o":112304.6,"h":112305,"l":112250.1,"c":112289,"v":180600,"usd":1.60852984}
{"ts":1760187060000,"o":112289,"h":112314.7,"l":112280,"c":112280,"v":51100,"usd":0.45504983}
{"ts":1760187120000,"o":112280,"h":112286,"l":112252,"c":112286,"v":139600,"usd":1.24355952}
{"ts":1760187180000,"o":112286,"h":112339.9,"l":112275.6,"c":112331,"v":154900,"usd":1.37927319}
{"ts":1760187240000,"o":112331,"h":112366.4,"l":112331.1,"c":112350,"v":336700,"usd":2.99683775}
{"ts":1760187300000,"o":112350,"h":112412.9,"l":112369.1,"c":112369.1,"v":136600,"usd":1.21528236}
{"ts":1760187360000,"o":112369.1,"h":112412.8,"l":112362,"c":112382,"v":54300,"usd":0.48318485}
{"ts":1760187420000,"o":112382,"h":112485.6,"l":112365.1,"c":112485.6,"v":91500,"usd":0.81391128}
{"ts":1760187480000,"o":112485.6,"h":112485.6,"l":112402.1,"c":112404,"v":201000,"usd":1.78703901}
{"ts":1760187540000,"o":112404,"h":112478.9,"l":112406,"c":112436.1,"v":179200,"usd":1.59349545}
{"ts":1760187600000,"o":112436.1,"h":112473.8,"l":112440,"c":112461,"v":54200,"usd":0.4819183}
{"ts":1760187660000,"o":112461,"h":112471.2,"l":112430.1,"c":112441.9,"v":55700,"usd":0.49538248}
{"ts":1760187720000,"o":112441.9,"h":112519.7,"l":112407.1,"c":112481.8,"v":183500,"usd":1.63145901}
{"ts":1760187780000,"o":112481.8,"h":112486,"l":112451.1,"c":112486,"v":48200,"usd":0.42858765}
{"ts":1760187840000,"o":112486,"h":112485.9,"l":112390.1,"c":112410.1,"v":150000,"usd":1.33387503}
{"ts":1760187900000,"o":112410.1,"h":112412.9,"l":112380.6,"c":112380.6,"v":122900,"usd":1.09343952}
{"ts":1760187960000,"o":112380.6,"h":112380,"l":112280,"c":112280,"v":62200,"usd":0.55367327}
{"ts":1760188020000,"o":112280,"h":112319.8,"l":112216.5,"c":112310.1,"v":845500,"usd":7.53194158}
{"ts":1760188080000,"o":112310.1,"h":112369.8,"l":112295.4,"c":112362.3,"v":415300,"usd":3.6966733}
{"ts":1760188140000,"o":112362.3,"h":112362.2,"l":112320.9,"c":112352.6,"v":106700,"usd":0.949743}
{"ts":1760188200000,"o":112352.6,"h":112386.1,"l":112331.6,"c":112331.6,"v":98900,"usd":0.88024063}
{"ts":1760188260000,"o":112331.6,"h":112368,"l":112331.6,"c":112368,"v":71400,"usd":0.63555097}
{"ts":1760188320000,"o":112368,"h":112434.8,"l":112357,"c":112370.1,"v":197200,"usd":1.75429575}
{"ts":1760188380000,"o":112370.1,"h":112470.2,"l":112370.1,"c":112470.2,"v":82300,"usd":0.7321082}
{"ts":1760188440000,"o":112470.2,"h":112541,"l":112476.9,"c":112527.2,"v":186700,"usd":1.65930219}
{"ts":1760188500000,"o":112527.2,"h":112602,"l":112511,"c":112595.1,"v":426100,"usd":3.78493414}
{"ts":1760188560000,"o":112595.1,"h":112610.4,"l":112570.3,"c":112570.3,"v":60000,"usd":0.5328816}
{"ts":1760188620000,"o":112570.3,"h":112577.1,"l":112549.7,"c":112556,"v":94000,"usd":0.83510854}
{"ts":1760188680000,"o":112556,"h":112552,"l":112490,"c":112490.1,"v":57300,"usd":0.50925254}
{"ts":1760188740000,"o":112490.1,"h":112490,"l":112471.3,"c":112471.3,"v":52800,"usd":0.46940201}
{"ts":1760188800000,"o":112471.3,"h":112529.9,"l":112442.3,"c":112529,"v":259700,"usd":2.3090122}
{"ts":1760188860000,"o":112529,"h":112526.2,"l":112495.6,"c":112526.1,"v":132800,"usd":1.18036723}
{"ts":1760188920000,"o":112526.1,"h":112527,"l":112449.3,"c":112468.2,"v":87700,"usd":0.7795679}
{"ts":1760188980000,"o":112468.2,"h":112468.2,"l":112403.3,"c":112421.2,"v":66200,"usd":0.58874757}
{"ts":1760189040000,"o":112421.2,"h":112433,"l":112356,"c":112390,"v":120800,"usd":1.07462637}
{"ts":1760189100000,"o":112390,"h":112401.6,"l":112381,"c":112381,"v":41400,"usd":0.36837262}
{"ts":1760189160000,"o":112381,"h":112435,"l":112380.1,"c":112435,"v":121700,"usd":1.08281271}
{"ts":1760189220000,"o":112435,"h":112489.8,"l":112440,"c":112482.1,"v":93400,"usd":0.83041932}
{"ts":1760189280000,"o":112482.1,"h":112498.4,"l":112381.2,"c":112381.2,"v":135600,"usd":1.20605646}
{"ts":1760189340000,"o":112381.2,"h":112380.1,"l":112321,"c":112359.9,"v":539600,"usd":4.80380882}
{"ts":1760189400000,"o":112359.9,"h":112420,"l":112360,"c":112419.9,"v":290200,"usd":2.5821565}
{"ts":1760189460000,"o":112419.9,"h":112465.9,"l":112420,"c":112424.6,"v":56700,"usd":0.50426203}
{"ts":1760189520000,"o":112424.6,"h":112419.1,"l":112200,"c":112200,"v":1788000,"usd":15.91878568}
{"ts":1760189580000,"o":112200,"h":112200,"l":111950,"c":112015.2,"v":1711900,"usd":15.2784278}
{"ts":1760189640000,"o":112015.2,"h":112120,"l":112009.5,"c":112074,"v":238700,"usd":2.12993514}
{"ts":1760189700000,"o":112074,"h":112174.7,"l":112072.8,"c":112101.7,"v":162300,"usd":1.44737935}
{"ts":1760189760000,"o":112101.7,"h":112134.3,"l":112056,"c":112056,"v":44200,"usd":0.39429998}
{"ts":1760189820000,"o":112056,"h":112078.1,"l":112020.1,"c":112073,"v":79300,"usd":0.70770327}
{"ts":1760189880000,"o":112073,"h":112179.1,"l":112060.1,"c":112179,"v":351900,"usd":3.13807243}
{"ts":1760189940000,"o":112179,"h":112166,"l":112120.6,"c":112127.3,"v":96600,"usd":0.86146448}
{"ts":1760190000000,"o":112127.3,"h":112133,"l":112080.8,"c":112081,"v":139700,"usd":1.24601641}
{"ts":1760190060000,"o":112081,"h":112133.1,"l":112069.8,"c":112133,"v":72600,"usd":0.64760196}
{"ts":1760190120000,"o":112133,"h":112279.9,"l":112109.4,"c":112184.9,"v":773000,"usd":6.88744658}
{"ts":1760190180000,"o":112184.9,"h":112244,"l":112184.9,"c":112225,"v":130100,"usd":1.15938456}
{"ts":1760190240000,"o":112225,"h":112332.1,"l":112214.5,"c":112279.8,"v":388000,"usd":3.45496306}
{"ts":1760190300000,"o":112279.8,"h":112290.5,"l":112227.1,"c":112255,"v":84200,"usd":0.75010729}
{"ts":1760190360000,"o":112255,"h":112259,"l":112156.9,"c":112156.9,"v":445500,"usd":3.97118605}
{"ts":1760190420000,"o":112156.9,"h":112226.4,"l":112154.9,"c":112209.7,"v":118200,"usd":1.0536197}
{"ts":1760190480000,"o":112209.7,"h":112288.7,"l":112188.2,"c":112288.7,"v":165400,"usd":1.47357955}
{"ts":1760190540000,"o":112288.7,"h":112415.6,"l":112288.8,"c":112364.2,"v":484500,"usd":4.31179515}
{"ts":1760190600000,"o":112364.2,"h":112405.2,"l":112340.5,"c":112390.1,"v":139600,"usd":1.24241652}
{"ts":1760190660000,"o":112390.1,"h":112419.9,"l":112324,"c":112362.7,"v":64900,"usd":0.57756192}
{"ts":1760190720000,"o":112362.7,"h":112419.9,"l":112340.1,"c":112352.4,"v":53800,"usd":0.4787822}
{"ts":1760190780000,"o":112352.4,"h":112386.2,"l":112310.1,"c":112386.2,"v":40200,"usd":0.35788199}
{"ts":1760190840000,"o":112386.2,"h":112435.5,"l":112397.6,"c":112414,"v":45600,"usd":0.40563121}
{"ts":1760190900000,"o":112414,"h":112411.9,"l":112370,"c":112370,"v":71600,"usd":0.63699399}
{"ts":1760190960000,"o":112370,"h":112396.9,"l":112343.2,"c":112385.5,"v":30000,"usd":0.26699112}
{"ts":1760191020000,"o":112385.5,"h":112387.7,"l":112360,"c":112360,"v":426800,"usd":3.79763404}
{"ts":1760191080000,"o":112360,"h":112360.1,"l":112287.4,"c":112350.7,"v":130500,"usd":1.16180699}
{"ts":1760191140000,"o":112350.7,"h":112360.7,"l":112330.2,"c":112330.2,"v":15300,"usd":0.13617479}
{"ts":1760191200000,"o":112330.2,"h":112365.9,"l":112342.4,"c":112355.3,"v":14600,"usd":0.12993961}
{"ts":1760191260000,"o":112355.3,"h":112388,"l":112355.3,"c":112388,"v":164400,"usd":1.46302356}
{"ts":1760191320000,"o":112388,"h":112395.7,"l":112352.2,"c":112352.2,"v":26300,"usd":0.23404439}
{"ts":1760191380000,"o":112352.2,"h":112352.3,"l":112208.1,"c":112286.9,"v":628300,"usd":5.59746317}
{"ts":1760191440000,"o":112286.9,"h":112400,"l":112297.7,"c":112400,"v":118600,"usd":1.05550628}
{"ts":1760191500000,"o":112400,"h":112434.1,"l":112399.9,"c":112419,"v":67200,"usd":0.59775196}
{"ts":1760191560000,"o":112419,"h":112454.6,"l":112419.1,"c":112431.4,"v":274600,"usd":2.44210845}
{"ts":1760191620000,"o":112431.4,"h":112434.9,"l":112434.9,"c":112434.9,"v":3300,"usd":0.0293502}
{"ts":1760191680000,"o":112434.9,"h":112428.9,"l":112383,"c":112390,"v":77000,"usd":0.68489609}
{"ts":1760191740000,"o":112390,"h":112401.4,"l":112300,"c":112326,"v":50000,"usd":0.44508202}
{"ts":1760191800000,"o":112326,"h":112357,"l":112310,"c":112310,"v":16900,"usd":0.15043413}
{"ts":1760191860000,"o":112310,"h":112320,"l":112249.6,"c":112300.8,"v":311600,"usd":2.77546812}
{"ts":1760191920000,"o":112300.8,"h":112314.1,"l":112290,"c":112290,"v":342600,"usd":3.05056725}
{"ts":1760191980000,"o":112290,"h":112308.1,"l":112250.1,"c":112284.5,"v":227500,"usd":2.02602346}
{"ts":1760192040000,"o":112284.5,"h":112295,"l":112284.6,"c":112291,"v":144900,"usd":1.29046225}
{"ts":1760192100000,"o":112291,"h":112296,"l":112284.6,"c":112296,"v":93700,"usd":0.83448142}
{"ts":1760192160000,"o":112296,"h":112308.1,"l":112229,"c":112253.8,"v":122600,"usd":1.09210772}
{"ts":1760192220000,"o":112253.8,"h":112296.9,"l":112253,"c":112268.9,"v":96400,"usd":0.85861356}
{"ts":1760192280000,"o":112268.9,"h":112296.9,"l":112253.1,"c":112269.5,"v":77800,"usd":0.6928903}
{"ts":1760192340000,"o":112269.5,"h":112308.1,"l":112240.1,"c":112308.1,"v":210900,"usd":1.87815124}
{"ts":1760192400000,"o":112308.1,"h":112333.5,"l":112305,"c":112318,"v":77000,"usd":0.68550431}
{"ts":1760192460000,"o":112318,"h":112394.7,"l":112306,"c":112312,"v":293800,"usd":2.61446228}
{"ts":1760192520000,"o":112312,"h":112310.1,"l":112200,"c":112200,"v":50600,"usd":0.4507335}
{"ts":1760192580000,"o":112200,"h":112239.8,"l":112154.2,"c":112170.1,"v":517500,"usd":4.61303372}
{"ts":1760192640000,"o":112170.1,"h":112179,"l":112100.2,"c":112131.9,"v":289300,"usd":2.58054426}
{"ts":1760192700000,"o":112131.9,"h":112142,"l":112044,"c":112115.7,"v":136400,"usd":1.21700623}
{"ts":1760192760000,"o":112115.7,"h":112136.7,"l":112033.7,"c":112047,"v":44000,"usd":0.39259333}
{"ts":1760192820000,"o":112047,"h":112106.4,"l":112044.8,"c":112092.8,"v":573400,"usd":5.11549394}
{"ts":1760192880000,"o":112092.8,"h":112087,"l":112042.4,"c":112060,"v":49200,"usd":0.43903438}
{"ts":1760192940000,"o":112060,"h":112079,"l":112070.1,"c":112079,"v":127500,"usd":1.13767927}
{"ts":1760193000000,"o":112079,"h":112117,"l":112080,"c":112117,"v":178300,"usd":1.5905667}
{"ts":1760193060000,"o":112117,"h":112185,"l":112116.1,"c":112116.1,"v":133900,"usd":1.1940403}
{"ts":1760193120000,"o":112116.1,"h":112138.6,"l":112123.1,"c":112125.5,"v":28800,"usd":0.25685203}
{"ts":1760193180000,"o":112125.5,"h":112126.9,"l":112060,"c":112060,"v":118500,"usd":1.05692771}
{"ts":1760193240000,"o":112060,"h":112099.9,"l":112013.1,"c":112031,"v":183100,"usd":1.63399379}
{"ts":1760193300000,"o":112031,"h":112101.2,"l":112031,"c":112101.2,"v":181200,"usd":1.6168667}
{"ts":1760193360000,"o":112101.2,"h":112221.5,"l":112100.9,"c":112221.4,"v":38000,"usd":0.3387669}
{"ts":1760193420000,"o":112221.4,"h":112226.9,"l":112191.8,"c":112226.2,"v":342300,"usd":3.0502616}
{"ts":1760193480000,"o":112226.2,"h":112254.2,"l":112225.4,"c":112233,"v":138000,"usd":1.22949883}
{"ts":1760193540000,"o":112233,"h":112254.9,"l":112170.8,"c":112173,"v":94600,"usd":0.8428953}
{"ts":1760193600000,"o":112173,"h":112227,"l":112168,"c":112227,"v":54900,"usd":0.48938193}
{"ts":1760193660000,"o":112227,"h":112309.9,"l":112227,"c":112270,"v":352400,"usd":3.13821962}
{"ts":1760193720000,"o":112270,"h":112270.1,"l":112229.4,"c":112240,"v":82100,"usd":0.73135457}
{"ts":1760193780000,"o":112240,"h":112252.9,"l":112236,"c":112252.9,"v":148500,"usd":1.32308546}
{"ts":1760193840000,"o":112252.9,"h":112279,"l":112089,"c":112113,"v":730700,"usd":6.51347918}
{"ts":1760193900000,"o":112113,"h":112180,"l":112112.8,"c":112157,"v":94700,"usd":0.84441565}
{"ts":1760193960000,"o":112157,"h":112179.9,"l":112090.1,"c":112124,"v":174900,"usd":1.55956244}
{"ts":1760194020000,"o":112124,"h":112133.4,"l":112085.5,"c":112129.1,"v":202700,"usd":1.80804949}
{"ts":1760194080000,"o":112129.1,"h":112129,"l":112110,"c":112111,"v":29300,"usd":0.26132446}
{"ts":1760194140000,"o":112111,"h":112145.3,"l":112075.2,"c":112075.2,"v":193500,"usd":1.72578932}
{"ts":1760194200000,"o":112075.2,"h":112116.6,"l":112074,"c":112101.1,"v":82300,"usd":0.73421426}
{"ts":1760194260000,"o":112101.1,"h":112149.9,"l":112074,"c":112074,"v":102200,"usd":0.9115939}
{"ts":1760194320000,"o":112074,"h":112073,"l":112004,"c":112053.9,"v":86500,"usd":0.7720258}
{"ts":1760194380000,"o":112053.9,"h":112058.9,"l":112003.6,"c":112005,"v":79400,"usd":0.70870599}
{"ts":1760194440000,"o":112005,"h":112035.8,"l":111965.6,"c":112002.2,"v":352900,"usd":3.15109657}
{"ts":1760194500000,"o":112002.2,"h":112002.1,"l":111919.9,"c":111956.7,"v":672200,"usd":6.00457173}
{"ts":1760194560000,"o":111956.7,"h":112001.3,"l":111957,"c":111985,"v":34700,"usd":0.30987792}
{"ts":1760194620000,"o":111985,"h":112018,"l":111986,"c":112018,"v":88100,"usd":0.78653489}
{"ts":1760194680000,"o":112018,"h":112059.7,"l":112015,"c":112043,"v":434600,"usd":3.87969741}
{"ts":1760194740000,"o":112043,"h":112043.7,"l":112014,"c":112043.7,"v":208800,"usd":1.86384759}
{"ts":1760194800000,"o":112043.7,"h":112079,"l":112032,"c":112075,"v":44100,"usd":0.39354423}
{"ts":1760194860000,"o":112075,"h":112130.5,"l":112045.1,"c":112130.5,"v":117300,"usd":1.0466782}
{"ts":1760194920000,"o":112130.5,"h":112130.5,"l":112080.7,"c":112130.4,"v":64100,"usd":0.57175506}
{"ts":1760194980000,"o":112130.4,"h":112130.4,"l":112068.1,"c":112082,"v":114300,"usd":1.0195149}
{"ts":1760195040000,"o":112082,"h":112081.1,"l":112028.8,"c":112081,"v":58600,"usd":0.52293557}
{"ts":1760195100000,"o":112081,"h":112130.4,"l":112077,"c":112130,"v":179700,"usd":1.60311564}
{"ts":1760195160000,"o":112130,"h":112180.8,"l":112105,"c":112177,"v":666400,"usd":5.94224104}
{"ts":1760195220000,"o":112177,"h":112241.5,"l":112177.9,"c":112228,"v":350100,"usd":3.11956455}
{"ts":1760195280000,"o":112228,"h":112246.5,"l":112181,"c":112181,"v":134600,"usd":1.19943072}
{"ts":1760195340000,"o":112181,"h":112197,"l":112132.9,"c":112169,"v":52300,"usd":0.4662675}
{"ts":1760195400000,"o":112169,"h":112169.9,"l":112129,"c":112161.1,"v":137700,"usd":1.22767839}
{"ts":1760195460000,"o":112161.1,"h":112242.4,"l":112139.8,"c":112229,"v":500300,"usd":4.45820102}
{"ts":1760195520000,"o":112229,"h":112220.8,"l":112155,"c":112177,"v":142700,"usd":1.27186853}
{"ts":1760195580000,"o":112177,"h":112212,"l":112185.4,"c":112212,"v":71500,"usd":0.63724625}
{"ts":1760195640000,"o":112212,"h":112483.1,"l":112212,"c":112463,"v":1731800,"usd":15.41656032}
{"ts":1760195700000,"o":112463,"h":112472.9,"l":112358.6,"c":112363,"v":725000,"usd":6.44856217}
{"ts":1760195760000,"o":112363,"h":112396.6,"l":112318,"c":112318,"v":234900,"usd":2.09064594}
{"ts":1760195820000,"o":112318,"h":112350,"l":112307,"c":112340.3,"v":144800,"usd":1.28920332}
{"ts":1760195880000,"o":112340.3,"h":112341.9,"l":112300,"c":112332,"v":86000,"usd":0.76563756}
{"ts":1760195940000,"o":112332,"h":112332,"l":112296,"c":112308,"v":85900,"usd":0.76482097}
{"ts":1760196000000,"o":112308,"h":112355.7,"l":112309,"c":112314,"v":142500,"usd":1.2684426}
{"ts":1760196060000,"o":112314,"h":112408.7,"l":112314,"c":112397,"v":168300,"usd":1.49786443}
{"ts":1760196120000,"o":112397,"h":112463.5,"l":112387.9,"c":112431,"v":141500,"usd":1.25861955}
{"ts":1760196180000,"o":112431,"h":112447,"l":112429,"c":112447,"v":56800,"usd":0.50518064}
{"ts":1760196240000,"o":112447,"h":112457.4,"l":112444,"c":112444.1,"v":71600,"usd":0.63671611}
{"ts":1760196300000,"o":112444.1,"h":112444,"l":112412.1,"c":112412.1,"v":130700,"usd":1.16249263}
{"ts":1760196360000,"o":112412.1,"h":112420,"l":112400,"c":112420,"v":46800,"usd":0.4163292}
{"ts":1760196420000,"o":112420,"h":112447,"l":112420,"c":112442,"v":143100,"usd":1.27271506}
{"ts":1760196480000,"o":112442,"h":112442,"l":112291,"c":112292,"v":155600,"usd":1.38463894}
{"ts":1760196540000,"o":112292,"h":112325.9,"l":112244.9,"c":112318.6,"v":603900,"usd":5.37955384}
{"ts":1760196600000,"o":112318.6,"h":112323.1,"l":112280,"c":112280,"v":34300,"usd":0.30540665}
{"ts":1760196660000,"o":112280,"h":112318.9,"l":112280,"c":112292.1,"v":131000,"usd":1.16647041}
{"ts":1760196720000,"o":112292.1,"h":112292,"l":112213.9,"c":112246.6,"v":402400,"usd":3.58526681}
{"ts":1760196780000,"o":112246.6,"h":112262,"l":112212.1,"c":112262,"v":69100,"usd":0.61566949}
{"ts":1760196840000,"o":112262,"h":112283,"l":112261,"c":112262,"v":31500,"usd":0.28056668}
{"ts":1760196900000,"o":112262,"h":112261,"l":112157.7,"c":112170.1,"v":380800,"usd":3.39448205}
{"ts":1760196960000,"o":112170.1,"h":112170.1,"l":112134,"c":112134,"v":95600,"usd":0.85244395}
{"ts":1760197020000,"o":112134,"h":112133.6,"l":112118.6,"c":112118.6,"v":36600,"usd":0.32641809}
{"ts":1760197080000,"o":112118.6,"h":112123,"l":112036.4,"c":112036.4,"v":653800,"usd":5.83323508}
{"ts":1760197140000,"o":112036.4,"h":112133.4,"l":112036.5,"c":112079,"v":844200,"usd":7.53030326}
{"ts":1760197200000,"o":112079,"h":112158.2,"l":112079,"c":112158.2,"v":98700,"usd":0.88034127}
{"ts":1760197260000,"o":112158.2,"h":112191.9,"l":112158.2,"c":112190,"v":78400,"usd":0.69886312}
{"ts":1760197320000,"o":112190,"h":112190,"l":112075.2,"c":112106,"v":277300,"usd":2.47278701}
{"ts":1760197380000,"o":112106,"h":112156.8,"l":112069.5,"c":112099.7,"v":227900,"usd":2.03264875}
{"ts":1760197440000,"o":112099.7,"h":112099.8,"l":112037,"c":112038.1,"v":227600,"usd":2.03086573}
{"ts":1760197500000,"o":112038.1,"h":112040.9,"l":112003.9,"c":112034.6,"v":123000,"usd":1.09789192}
{"ts":1760197560000,"o":112034.6,"h":112056,"l":112034.6,"c":112035.9,"v":148600,"usd":1.32623051}
{"ts":1760197620000,"o":112035.9,"h":112054.1,"l":112009.8,"c":112054.1,"v":145000,"usd":1.29430035}
{"ts":1760197680000,"o":112054.1,"h":112110,"l":112040,"c":112110,"v":292500,"usd":2.60994115}
{"ts":1760197740000,"o":112110,"h":112153.4,"l":112110.9,"c":112149,"v":96600,"usd":0.86147525}
{"ts":1760197800000,"o":112149,"h":112137.3,"l":112110,"c":112110,"v":278600,"usd":2.48466146}
{"ts":1760197860000,"o":112110,"h":112161,"l":112110.1,"c":112132,"v":130400,"usd":1.16281327}
{"ts":1760197920000,"o":112132,"h":112132,"l":112028.6,"c":112057.6,"v":245700,"usd":2.19182847}
{"ts":1760197980000,"o":112057.6,"h":112057,"l":111977.3,"c":112032.1,"v":237700,"usd":2.12216211}
{"ts":1760198040000,"o":112032.1,"h":112032,"l":111868.3,"c":111913.5,"v":552100,"usd":4.93277534}
{"ts":1760198100000,"o":111913.5,"h":112085,"l":111913.5,"c":112032.1,"v":542600,"usd":4.84419207}
{"ts":1760198160000,"o":112032.1,"h":112071.9,"l":112021.1,"c":112027,"v":182800,"usd":1.63131158}
{"ts":1760198220000,"o":112027,"h":112042.4,"l":111982.5,"c":112017,"v":869800,"usd":7.76434873}
{"ts":1760198280000,"o":112017,"h":112008.1,"l":111948.2,"c":111967,"v":151500,"usd":1.35287009}
{"ts":1760198340000,"o":111967,"h":111967,"l":111883.8,"c":111883.8,"v":190000,"usd":1.69768439}
{"ts":1760198400000,"o":111883.8,"h":111894.7,"l":111848.3,"c":111872,"v":360600,"usd":3.2237477}
{"ts":1760198460000,"o":111872,"h":111972,"l":111872.1,"c":111972,"v":212200,"usd":1.89618673}
{"ts":1760198520000,"o":111972,"h":112018.8,"l":111948,"c":111948,"v":589700,"usd":5.26510032}
{"ts":1760198580000,"o":111948,"h":111959.3,"l":111900,"c":111959.2,"v":114600,"usd":1.023818}
{"ts":1760198640000,"o":111959.2,"h":111997,"l":111959.2,"c":111984.1,"v":53800,"usd":0.48046061}
{"ts":1760198700000,"o":111984.1,"h":112042.6,"l":111971,"c":112038,"v":63900,"usd":0.57046708}
{"ts":1760198760000,"o":112038,"h":112038,"l":111934,"c":111934,"v":94400,"usd":0.84291698}
{"ts":1760198820000,"o":111934,"h":111941,"l":111900.2,"c":111913,"v":51400,"usd":0.45925693}
{"ts":1760198880000,"o":111913,"h":112010,"l":111900,"c":111996,"v":348600,"usd":3.11453258}
{"ts":1760198940000,"o":111996,"h":112064.1,"l":111996,"c":112038.6,"v":163800,"usd":1.46220158}
{"ts":1760199000000,"o":112038.6,"h":112120.8,"l":112035.9,"c":112041,"v":146400,"usd":1.30632669}
{"ts":1760199060000,"o":112041,"h":112121,"l":112035,"c":112120,"v":100000,"usd":0.89228569}
{"ts":1760199120000,"o":112120,"h":112197.9,"l":112099,"c":112172,"v":618400,"usd":5.51395546}
{"ts":1760199180000,"o":112172,"h":112182,"l":112167,"c":112178,"v":81200,"usd":0.72383567}
{"ts":1760199240000,"o":112178,"h":112178.1,"l":112174,"c":112175,"v":49300,"usd":0.43948372}
{"ts":1760199300000,"o":112175,"h":112178,"l":112146.3,"c":112148,"v":134000,"usd":1.19465491}
{"ts":1760199360000,"o":112148,"h":112154.9,"l":112112.1,"c":112120.3,"v":121300,"usd":1.0816891}
{"ts":1760199420000,"o":112120.3,"h":112173.8,"l":112066.2,"c":112123,"v":659500,"usd":5.88220668}
{"ts":1760199480000,"o":112123,"h":112132.9,"l":112067,"c":112104.9,"v":162900,"usd":1.45306434}
{"ts":1760199540000,"o":112104.9,"h":112107,"l":112050.3,"c":112074.2,"v":137400,"usd":1.22577315}
{"ts":1760199600000,"o":112074.2,"h":112100,"l":112030,"c":112060.4,"v":172700,"usd":1.54087782}
{"ts":1760199660000,"o":112060.4,"h":112096.5,"l":112062,"c":112063.1,"v":102700,"usd":0.91631673}
{"ts":1760199720000,"o":112063.1,"h":112064,"l":111932.7,"c":111973.7,"v":398600,"usd":3.55908783}
{"ts":1760199780000,"o":111973.7,"h":112070,"l":111973.8,"c":112069.9,"v":126200,"usd":1.12662368}
{"ts":1760199840000,"o":112069.9,"h":112089.1,"l":112044,"c":112045,"v":130500,"usd":1.16450337}
{"ts":1760199900000,"o":112045,"h":112045.9,"l":112019,"c":112026.9,"v":120000,"usd":1.07108227}
{"ts":1760199960000,"o":112026.9,"h":112044.6,"l":112019,"c":112024,"v":104500,"usd":0.93282534}
{"ts":1760200020000,"o":112024,"h":112040,"l":112015,"c":112024,"v":66200,"usd":0.59094284}
{"ts":1760200080000,"o":112024,"h":112025,"l":111960,"c":111981.3,"v":196000,"usd":1.7498467}
{"ts":1760200140000,"o":111981.3,"h":111981.3,"l":111940,"c":111940,"v":20200,"usd":0.18041502}
{"ts":1760200200000,"o":111940,"h":111940,"l":111860,"c":111902,"v":175200,"usd":1.56571942}
{"ts":1760200260000,"o":111902,"h":111941.9,"l":111887,"c":111941.9,"v":156800,"usd":1.40099824}
{"ts":1760200320000,"o":111941.9,"h":111941.9,"l":111881.4,"c":111881.5,"v":302900,"usd":2.70603616}
{"ts":1760200380000,"o":111881.5,"h":111881.6,"l":111813.5,"c":111833.2,"v":615300,"usd":5.50108393}
{"ts":1760200440000,"o":111833.2,"h":111871.1,"l":111719.5,"c":111785,"v":772500,"usd":6.91016537}
{"ts":1760200500000,"o":111785,"h":111839,"l":111785,"c":111801,"v":234900,"usd":2.10071976}
{"ts":1760200560000,"o":111801,"h":111834,"l":111787,"c":111834,"v":333100,"usd":2.97866524}
{"ts":1760200620000,"o":111834,"h":111833.9,"l":111645,"c":111693.9,"v":334900,"usd":2.99854511}
{"ts":1760200680000,"o":111693.9,"h":111739.9,"l":111545.5,"c":111553.3,"v":735200,"usd":6.58841772}
{"ts":1760200740000,"o":111553.3,"h":111649.8,"l":111523.6,"c":111649.8,"v":295200,"usd":2.64579921}
{"ts":1760200800000,"o":111649.8,"h":111670,"l":111602.6,"c":111609,"v":489200,"usd":4.38154401}
{"ts":1760200860000,"o":111609,"h":111660,"l":111606,"c":111606,"v":66400,"usd":0.59480327}
{"ts":1760200920000,"o":111606,"h":111629,"l":111569.9,"c":111629,"v":179400,"usd":1.60758197}
{"ts":1760200980000,"o":111629,"h":111655.6,"l":111596.6,"c":111655.6,"v":95800,"usd":0.85819836}
{"ts":1760201040000,"o":111655.6,"h":111692.9,"l":111656,"c":111682.3,"v":99000,"usd":0.88648304}
{"ts":1760201100000,"o":111682.3,"h":111682.9,"l":111616,"c":111616,"v":146400,"usd":1.31120052}
{"ts":1760201160000,"o":111616,"h":111616,"l":111553.4,"c":111594,"v":259700,"usd":2.32732072}
{"ts":1760201220000,"o":111594,"h":111615.1,"l":111544.1,"c":111548.8,"v":99400,"usd":0.89085912}
{"ts":1760201280000,"o":111548.8,"h":111606.5,"l":111549,"c":111602,"v":147700,"usd":1.32362135}
{"ts":1760201340000,"o":111602,"h":111665.6,"l":111602,"c":111663.8,"v":203300,"usd":1.82143129}
{"ts":1760201400000,"o":111663.8,"h":111712.1,"l":111665.9,"c":111697,"v":37700,"usd":0.33752359}
{"ts":1760201460000,"o":111697,"h":111774,"l":111711,"c":111762,"v":279200,"usd":2.49849963}
{"ts":1760201520000,"o":111762,"h":111813.8,"l":111774,"c":111776.1,"v":116500,"usd":1.04213879}
{"ts":1760201580000,"o":111776.1,"h":111812,"l":111776,"c":111811,"v":209600,"usd":1.87464027}
{"ts":1760201640000,"o":111811,"h":111860,"l":111811,"c":111860,"v":51700,"usd":0.46233629}
{"ts":1760201700000,"o":111860,"h":111862,"l":111832.5,"c":111850,"v":134600,"usd":1.20335549}
{"ts":1760201760000,"o":111850,"h":111926.6,"l":111813.5,"c":111926.6,"v":703700,"usd":6.29059108}
{"ts":1760201820000,"o":111926.6,"h":112000,"l":111926.7,"c":111980.4,"v":467800,"usd":4.17827797}
{"ts":1760201880000,"o":111980.4,"h":111987,"l":111936,"c":111936,"v":73900,"usd":0.65999578}
{"ts":1760201940000,"o":111936,"h":111937,"l":111890.5,"c":111902,"v":77700,"usd":0.6942636}
{"ts":1760202000000,"o":111902,"h":111951,"l":111889.1,"c":111951,"v":190200,"usd":1.69958902}
{"ts":1760202060000,"o":111951,"h":112014,"l":111931,"c":111967,"v":287100,"usd":2.56398203}
{"ts":1760202120000,"o":111967,"h":111995,"l":111863.6,"c":111887,"v":407500,"usd":3.64008135}
{"ts":1760202180000,"o":111887,"h":111901,"l":111881,"c":111898,"v":182000,"usd":1.62660702}
{"ts":1760202240000,"o":111898,"h":111946.4,"l":111830,"c":111872,"v":174400,"usd":1.55874811}
{"ts":1760202300000,"o":111872,"h":111879,"l":111810.4,"c":111810.4,"v":77600,"usd":0.69376648}
{"ts":1760202360000,"o":111810.4,"h":111909.1,"l":111810.4,"c":111896,"v":175500,"usd":1.56895909}
{"ts":1760202420000,"o":111896,"h":111910,"l":111890,"c":111894,"v":78500,"usd":0.70154128}
{"ts":1760202480000,"o":111894,"h":111975.7,"l":111907,"c":111975.6,"v":154600,"usd":1.38116194}
{"ts":1760202540000,"o":111975.6,"h":112037.5,"l":111960,"c":112004.8,"v":221000,"usd":1.97328104}
{"ts":1760202600000,"o":112004.8,"h":112039.2,"l":111998,"c":112022.8,"v":160400,"usd":1.43195469}
{"ts":1760202660000,"o":112022.8,"h":112140.9,"l":112022.9,"c":112067,"v":687500,"usd":6.13481584}
{"ts":1760202720000,"o":112067,"h":112145,"l":112067.1,"c":112145,"v":79400,"usd":0.70832401}
{"ts":1760202780000,"o":112145,"h":112186.9,"l":112121,"c":112152.8,"v":2133600,"usd":19.02294914}
{"ts":1760202840000,"o":112152.8,"h":112155,"l":112141.3,"c":112141.3,"v":67500,"usd":0.60185202}
{"ts":1760202900000,"o":112141.3,"h":112153.8,"l":112140,"c":112151,"v":37700,"usd":0.33615819}
{"ts":1760202960000,"o":112151,"h":112199.9,"l":112136.8,"c":112199.9,"v":450200,"usd":4.01419397}
{"ts":1760203020000,"o":112199.9,"h":112200,"l":112186.9,"c":112200,"v":42100,"usd":0.37525254}
{"ts":1760203080000,"o":112200,"h":112199.9,"l":112145.7,"c":112145.7,"v":89600,"usd":0.79868547}
{"ts":1760203140000,"o":112145.7,"h":112167.6,"l":112128.1,"c":112144,"v":101400,"usd":0.90423968}
{"ts":1760203200000,"o":112144,"h":112146,"l":112133,"c":112145.9,"v":57800,"usd":0.51542629}
{"ts":1760203260000,"o":112145.9,"h":112168,"l":112134,"c":112168,"v":124200,"usd":1.10746289}
{"ts":1760203320000,"o":112168,"h":112276.9,"l":112167.5,"c":112220,"v":880900,"usd":7.84892588}
{"ts":1760203380000,"o":112220,"h":112280.9,"l":112218,"c":112230.1,"v":624500,"usd":5.56392505}
{"ts":1760203440000,"o":112230.1,"h":112275.4,"l":112216.3,"c":112243.1,"v":425400,"usd":3.79012317}
{"ts":1760203500000,"o":112243.1,"h":112249,"l":112119.1,"c":112151.9,"v":324500,"usd":2.89274571}
{"ts":1760203560000,"o":112151.9,"h":112212.9,"l":112152,"c":112212,"v":161800,"usd":1.44210321}
{"ts":1760203620000,"o":112212,"h":112282,"l":112210,"c":112282,"v":148000,"usd":1.31861152}
{"ts":1760203680000,"o":112282,"h":112281.9,"l":112240.4,"c":112251,"v":150700,"usd":1.34245249}
{"ts":1760203740000,"o":112251,"h":112251,"l":112201.2,"c":112215,"v":91800,"usd":0.81803963}
{"ts":1760203800000,"o":112215,"h":112216,"l":112190,"c":112216,"v":213900,"usd":1.90632861}
{"ts":1760203860000,"o":112216,"h":112215.9,"l":112133.9,"c":112178,"v":132000,"usd":1.17676218}
{"ts":1760203920000,"o":112178,"h":112214,"l":112178.1,"c":112214,"v":173700,"usd":1.54806624}
{"ts":1760203980000,"o":112214,"h":112264.6,"l":112213,"c":112218,"v":111700,"usd":0.99518912}
{"ts":1760204040000,"o":112218,"h":112276.7,"l":112217.1,"c":112219,"v":125300,"usd":1.11635932}
{"ts":1760204100000,"o":112219,"h":112257.4,"l":112178,"c":112243.4,"v":231500,"usd":2.06327659}
{"ts":1760204160000,"o":112243.4,"h":112275.9,"l":112218,"c":112237,"v":132200,"usd":1.17779848}
{"ts":1760204220000,"o":112237,"h":112236,"l":112148.9,"c":112170,"v":174200,"usd":1.55257428}
{"ts":1760204280000,"o":112170,"h":112169.9,"l":112118.9,"c":112138.9,"v":93200,"usd":0.83101452}
{"ts":1760204340000,"o":112138.9,"h":112140,"l":112100,"c":112131,"v":81800,"usd":0.7295552}
{"ts":1760204400000,"o":112131,"h":112133,"l":112113.4,"c":112121,"v":92800,"usd":0.82762797}
{"ts":1760204460000,"o":112121,"h":112129,"l":112089.6,"c":112110,"v":169200,"usd":1.50934948}
{"ts":1760204520000,"o":112110,"h":112109.9,"l":112061.3,"c":112064,"v":135900,"usd":1.21239068}
{"ts":1760204580000,"o":112064,"h":112075,"l":112063.9,"c":112066,"v":21300,"usd":0.19006699}
{"ts":1760204640000,"o":112066,"h":112090,"l":112065.9,"c":112090,"v":73500,"usd":0.65583142}
{"ts":1760204700000,"o":112090,"h":112147.8,"l":112093.7,"c":112147.8,"v":102500,"usd":0.91430913}
{"ts":1760204760000,"o":112147.8,"h":112199.8,"l":112130.6,"c":112146,"v":438700,"usd":3.91061099}
{"ts":1760204820000,"o":112146,"h":112146,"l":112016.1,"c":112033.6,"v":258700,"usd":2.30788419}
{"ts":1760204880000,"o":112033.6,"h":112029,"l":111960.3,"c":111961,"v":194600,"usd":1.73762396}
{"ts":1760204940000,"o":111961,"h":111997,"l":111960.5,"c":111997,"v":452100,"usd":4.03730795}
{"ts":1760205000000,"o":111997,"h":112039.8,"l":111997,"c":112032,"v":182000,"usd":1.62493712}
{"ts":1760205060000,"o":112032,"h":112040,"l":112005,"c":112037,"v":57100,"usd":0.50972113}
{"ts":1760205120000,"o":112037,"h":112037,"l":111965.9,"c":111974,"v":293500,"usd":2.6198446}
{"ts":1760205180000,"o":111974,"h":112016,"l":111975,"c":112013,"v":55200,"usd":0.49288765}
{"ts":1760205240000,"o":112013,"h":112060,"l":112000.2,"c":112028.9,"v":199800,"usd":1.78346319}
{"ts":1760205300000,"o":112028.9,"h":112060,"l":112028,"c":112040,"v":55000,"usd":0.49087352}
{"ts":1760205360000,"o":112040,"h":112029.8,"l":111999.9,"c":112001,"v":169600,"usd":1.51416928}
{"ts":1760205420000,"o":112001,"h":112044,"l":112001,"c":112044,"v":91200,"usd":0.8140827}
{"ts":1760205480000,"o":112044,"h":112099.7,"l":111990,"c":112099.7,"v":96900,"usd":0.86500135}
{"ts":1760205540000,"o":112099.7,"h":112124.2,"l":112083.9,"c":112109,"v":92700,"usd":0.82698905}
{"ts":1760205600000,"o":112109,"h":112100.1,"l":112100,"c":112100,"v":1900,"usd":0.01694914}
{"ts":1760205660000,"o":112100,"h":112100,"l":112045,"c":112076,"v":114900,"usd":1.02518126}
{"ts":1760205720000,"o":112076,"h":112140,"l":112061.1,"c":112121,"v":349400,"usd":3.11705725}
{"ts":1760205780000,"o":112121,"h":112132,"l":112096,"c":112097.1,"v":101800,"usd":0.90794349}
{"ts":1760205840000,"o":112097.1,"h":112111.7,"l":112095,"c":112095,"v":56000,"usd":0.49956393}
{"ts":1760205900000,"o":112095,"h":112109,"l":112073.6,"c":112073.7,"v":51400,"usd":0.45853407}
{"ts":1760205960000,"o":112073.7,"h":112105,"l":112002.1,"c":112002.1,"v":85600,"usd":0.76379968}
{"ts":1760206020000,"o":112002.1,"h":112063.1,"l":111984.1,"c":112036.1,"v":389700,"usd":3.47817423}
{"ts":1760206080000,"o":112036.1,"h":112036.1,"l":112034,"c":112034,"v":43500,"usd":0.38826932}
{"ts":1760206140000,"o":112034,"h":112037,"l":111982,"c":112008,"v":150700,"usd":1.34524146}
{"ts":1760206200000,"o":112008,"h":112007.9,"l":112006,"c":112006,"v":22900,"usd":0.20445098}
{"ts":1760206260000,"o":112006,"h":112035.9,"l":111992.1,"c":111992.1,"v":214100,"usd":1.91113451}
{"ts":1760206320000,"o":111992.1,"h":112011.1,"l":111938,"c":112003,"v":155200,"usd":1.38591173}
{"ts":1760206380000,"o":112003,"h":112003,"l":111960,"c":111960.1,"v":66500,"usd":0.59376465}
{"ts":1760206440000,"o":111960.1,"h":111994.4,"l":111960,"c":111994.4,"v":47900,"usd":0.42777352}
{"ts":1760206500000,"o":111994.4,"h":112004,"l":111994.5,"c":112004,"v":60900,"usd":0.54375157}
{"ts":1760206560000,"o":112004,"h":112008,"l":111987.2,"c":112008,"v":92600,"usd":0.82677317}
{"ts":1760206620000,"o":112008,"h":112015.5,"l":112010,"c":112010,"v":39200,"usd":0.34996332}
{"ts":1760206680000,"o":112010,"h":112015.2,"l":111941.2,"c":112006,"v":88700,"usd":0.79201289}
{"ts":1760206740000,"o":112006,"h":112059,"l":112014.1,"c":112035,"v":215700,"usd":1.92537727}
{"ts":1760206800000,"o":112035,"h":112080,"l":112047.1,"c":112054.9,"v":50600,"usd":0.45153817}
{"ts":1760206860000,"o":112054.9,"h":112057.1,"l":111987,"c":111991,"v":93400,"usd":0.83371072}
{"ts":1760206920000,"o":111991,"h":112031,"l":111999.2,"c":112031,"v":43700,"usd":0.39012554}
{"ts":1760206980000,"o":112031,"h":112058,"l":112031,"c":112058,"v":289800,"usd":2.58627892}
{"ts":1760207040000,"o":112058,"h":112058,"l":111998.2,"c":112002,"v":112900,"usd":1.00781921}
{"ts":1760207100000,"o":112002,"h":112031.3,"l":111977,"c":111977,"v":153800,"usd":1.37315683}
{"ts":1760207160000,"o":111977,"h":112000,"l":111935.5,"c":111969,"v":72000,"usd":0.64295859}
{"ts":1760207220000,"o":111969,"h":111985,"l":111968,"c":111985,"v":54500,"usd":0.48671698}
{"ts":1760207280000,"o":111985,"h":112024,"l":111986,"c":112024,"v":126200,"usd":1.12672211}
{"ts":1760207340000,"o":112024,"h":112023.9,"l":112000,"c":112000,"v":36100,"usd":0.32229463}
{"ts":1760207400000,"o":112000,"h":112000,"l":112000,"c":112000,"v":400,"usd":0.00357144}
{"ts":1760207460000,"o":112000,"h":112000,"l":111960.2,"c":111970.9,"v":100800,"usd":0.90011565}
{"ts":1760207520000,"o":111970.9,"h":111981,"l":111970.9,"c":111980.9,"v":59700,"usd":0.53313751}
{"ts":1760207580000,"o":111980.9,"h":111985,"l":111945.8,"c":111959,"v":317000,"usd":2.83081391}
{"ts":1760207640000,"o":111959,"h":111983.2,"l":111959.1,"c":111983.1,"v":42500,"usd":0.37957293}
{"ts":1760207700000,"o":111983.1,"h":111996.3,"l":111983,"c":111996,"v":19100,"usd":0.170555}
{"ts":1760207760000,"o":111996,"h":112015,"l":111981,"c":112015,"v":83200,"usd":0.74293717}
{"ts":1760207820000,"o":112015,"h":112080,"l":112015,"c":112018.1,"v":174900,"usd":1.56080693}
{"ts":1760207880000,"o":112018.1,"h":112018,"l":111981.2,"c":111981.9,"v":64600,"usd":0.57675302}
{"ts":1760207940000,"o":111981.9,"h":112060,"l":111981,"c":112059,"v":123700,"usd":1.1044206}
{"ts":1760208000000,"o":112059,"h":112059,"l":112016.2,"c":112032.5,"v":85800,"usd":0.76576371}
{"ts":1760208060000,"o":112032.5,"h":112096.5,"l":112032,"c":112085.4,"v":171800,"usd":1.53313047}
{"ts":1760208120000,"o":112085.4,"h":112085.4,"l":112084,"c":112084,"v":47500,"usd":0.42378683}
{"ts":1760208180000,"o":112084,"h":112084.1,"l":112057,"c":112061,"v":117200,"usd":1.04578113}
{"ts":1760208240000,"o":112061,"h":112070,"l":112035,"c":112040,"v":81900,"usd":0.73090178}
{"ts":1760208300000,"o":112040,"h":112042,"l":112004.6,"c":112031,"v":85600,"usd":0.76406706}
{"ts":1760208360000,"o":112031,"h":112066,"l":112031,"c":112064,"v":88300,"usd":0.788025}
{"ts":1760208420000,"o":112064,"h":112063.1,"l":112015.9,"c":112015.9,"v":78500,"usd":0.70057685}
{"ts":1760208480000,"o":112015.9,"h":112015.9,"l":111957.7,"c":111978,"v":77600,"usd":0.69296549}
{"ts":1760208540000,"o":111978,"h":112015.9,"l":111977.9,"c":112015.9,"v":65400,"usd":0.58401443}
{"ts":1760208600000,"o":112015.9,"h":112024,"l":112015.9,"c":112024,"v":41300,"usd":0.36868647}
{"ts":1760208660000,"o":112024,"h":112063.9,"l":112036.6,"c":112063.9,"v":116000,"usd":1.03529262}
{"ts":1760208720000,"o":112063.9,"h":112076.2,"l":112034,"c":112055,"v":126400,"usd":1.127942}
{"ts":1760208780000,"o":112055,"h":112089.6,"l":112067.3,"c":112069.1,"v":128900,"usd":1.15009142}
{"ts":1760208840000,"o":112069.1,"h":112069.1,"l":112037,"c":112064.1,"v":164600,"usd":1.46885074}
{"ts":1760208900000,"o":112064.1,"h":112064,"l":112064,"c":112064,"v":7600,"usd":0.0678186}
{"ts":1760208960000,"o":112064,"h":112069.9,"l":112049,"c":112049,"v":64400,"usd":0.57467395}
{"ts":1760209020000,"o":112049,"h":112049,"l":112020,"c":112036.6,"v":110000,"usd":0.98185197}
{"ts":1760209080000,"o":112036.6,"h":112047.9,"l":112036.8,"c":112047.9,"v":4900,"usd":0.04373367}
{"ts":1760209140000,"o":112047.9,"h":112060,"l":112047.8,"c":112060,"v":69300,"usd":0.61848084}
{"ts":1760209200000,"o":112060,"h":112062,"l":112060,"c":112062,"v":20300,"usd":0.18115067}
{"ts":1760209260000,"o":112062,"h":112078,"l":112047.9,"c":112047.9,"v":140900,"usd":1.25722666}
{"ts":1760209320000,"o":112047.9,"h":112059.1,"l":112047.9,"c":112059.1,"v":22400,"usd":0.19990026}
{"ts":1760209380000,"o":112059.1,"h":112059.1,"l":111950,"c":111966.6,"v":209100,"usd":1.86679542}
{"ts":1760209440000,"o":111966.6,"h":111995.9,"l":111808.9,"c":111874.2,"v":389100,"usd":3.47797165}
{"ts":1760209500000,"o":111874.2,"h":111962,"l":111873.6,"c":111962,"v":136800,"usd":1.22216734}
{"ts":1760209560000,"o":111962,"h":112130,"l":111964,"c":112130,"v":187000,"usd":1.66868598}
{"ts":1760209620000,"o":112130,"h":112130,"l":112104,"c":112104,"v":117900,"usd":1.05147127}
{"ts":1760209680000,"o":112104,"h":112104,"l":111960,"c":111965.8,"v":252200,"usd":2.25158609}
{"ts":1760209740000,"o":111965.8,"h":112038,"l":111950,"c":112036,"v":57500,"usd":0.51344056}
{"ts":1760209800000,"o":112036,"h":112035.9,"l":111959,"c":111976,"v":89000,"usd":0.79459067}
{"ts":1760209860000,"o":111976,"h":111975.9,"l":111921.2,"c":111940,"v":75900,"usd":0.67794808}
{"ts":1760209920000,"o":111940,"h":111921.9,"l":111725.5,"c":111725.5,"v":262500,"usd":2.34789716}
{"ts":1760209980000,"o":111725.5,"h":111769.9,"l":111596.1,"c":111649.3,"v":264000,"usd":2.36407437}
{"ts":1760210040000,"o":111649.3,"h":111649.2,"l":111360.1,"c":111499.7,"v":1078500,"usd":9.67736048}
{"ts":1760210100000,"o":111499.7,"h":111680,"l":111499.8,"c":111669.1,"v":1295600,"usd":11.60980657}
{"ts":1760210160000,"o":111669.1,"h":111719.9,"l":111571.9,"c":111614.1,"v":814300,"usd":7.29107998}
{"ts":1760210220000,"o":111614.1,"h":111614,"l":111482.1,"c":111503.6,"v":173500,"usd":1.555681}
{"ts":1760210280000,"o":111503.6,"h":111497.4,"l":111366.1,"c":111410.1,"v":296900,"usd":2.66463404}
{"ts":1760210340000,"o":111410.1,"h":111472.9,"l":111389.8,"c":111404,"v":655100,"usd":5.87734018}
{"ts":1760210400000,"o":111404,"h":111545,"l":111325.7,"c":111327,"v":755800,"usd":6.78420843}
{"ts":1760210460000,"o":111327,"h":111326.9,"l":111072,"c":111126.8,"v":1350600,"usd":12.14733218}
{"ts":1760210520000,"o":111126.8,"h":111307.6,"l":111072.4,"c":111226.9,"v":963200,"usd":8.65955568}
{"ts":1760210580000,"o":111226.9,"h":111313.7,"l":111163.8,"c":111202,"v":268800,"usd":2.41623697}
{"ts":1760210640000,"o":111202,"h":111294.6,"l":111218,"c":111278.3,"v":209200,"usd":1.88042647}
{"ts":1760210700000,"o":111278.3,"h":111296,"l":111155,"c":111226.1,"v":156800,"usd":1.40984151}
{"ts":1760210760000,"o":111226.1,"h":111254,"l":111156,"c":111174,"v":140200,"usd":1.26067938}
{"ts":1760210820000,"o":111174,"h":111480,"l":111174.3,"c":111480,"v":1025600,"usd":9.20784016}
{"ts":1760210880000,"o":111480,"h":111533.9,"l":111385.1,"c":111418.1,"v":575300,"usd":5.16094404}
{"ts":1760210940000,"o":111418.1,"h":111597.2,"l":111418.1,"c":111524.1,"v":1334300,"usd":11.96120192}
{"ts":1760211000000,"o":111524.1,"h":111553,"l":111439,"c":111469,"v":186000,"usd":1.66819192}
{"ts":1760211060000,"o":111469,"h":111520,"l":111372.7,"c":111464,"v":277700,"usd":2.49187709}
{"ts":1760211120000,"o":111464,"h":111472.9,"l":111360,"c":111449.9,"v":346600,"usd":3.11054446}
{"ts":1760211180000,"o":111449.9,"h":111450,"l":111343,"c":111390.2,"v":370000,"usd":3.32068592}
{"ts":1760211240000,"o":111390.2,"h":111394,"l":111227.7,"c":111281,"v":188000,"usd":1.6891556}
{"ts":1760211300000,"o":111281,"h":111268,"l":111158,"c":111197.9,"v":358800,"usd":3.22589157}
{"ts":1760211360000,"o":111197.9,"h":111316.7,"l":111149.7,"c":111290.5,"v":171700,"usd":1.54384188}
{"ts":1760211420000,"o":111290.5,"h":111369.4,"l":111290,"c":111369.4,"v":624000,"usd":5.60452643}
{"ts":1760211480000,"o":111369.4,"h":111399,"l":111284.7,"c":111289.5,"v":163100,"usd":1.46508212}
{"ts":1760211540000,"o":111289.5,"h":111329.1,"l":111188,"c":111193,"v":135600,"usd":1.21895981}
{"ts":1760211600000,"o":111193,"h":111197.9,"l":111160.2,"c":111180,"v":60000,"usd":0.53962566}
{"ts":1760211660000,"o":111180,"h":111250,"l":111166,"c":111234,"v":353300,"usd":3.17617268}
{"ts":1760211720000,"o":111234,"h":111251.6,"l":111148,"c":111168,"v":177400,"usd":1.59539765}
{"ts":1760211780000,"o":111168,"h":111205.2,"l":111160.1,"c":111174,"v":53200,"usd":0.47853585}
{"ts":1760211840000,"o":111174,"h":111197.1,"l":111151,"c":111191,"v":109000,"usd":0.98050427}
{"ts":1760211900000,"o":111191,"h":111208,"l":111119.7,"c":111150,"v":160900,"usd":1.44736048}
{"ts":1760211960000,"o":111150,"h":111285.3,"l":111131,"c":111238,"v":439200,"usd":3.94828128}
{"ts":1760212020000,"o":111238,"h":111299.9,"l":111231.9,"c":111267.3,"v":294300,"usd":2.64486538}
{"ts":1760212080000,"o":111267.3,"h":111277.9,"l":111177.1,"c":111242.1,"v":110800,"usd":0.9962103}
{"ts":1760212140000,"o":111242.1,"h":111307,"l":111242.1,"c":111253.2,"v":176800,"usd":1.58874503}
{"ts":1760212200000,"o":111253.2,"h":111282,"l":111211,"c":111225,"v":136700,"usd":1.2288481}
{"ts":1760212260000,"o":111225,"h":111285.9,"l":111210,"c":111261,"v":220200,"usd":1.97912351}
{"ts":1760212320000,"o":111261,"h":111300.8,"l":111217,"c":111217,"v":75300,"usd":0.6768159}
{"ts":1760212380000,"o":111217,"h":111240.1,"l":111046.2,"c":111134.9,"v":287800,"usd":2.5894101}
{"ts":1760212440000,"o":111134.9,"h":111257.8,"l":111021.1,"c":111253.3,"v":273700,"usd":2.46297158}
{"ts":1760212500000,"o":111253.3,"h":111251.1,"l":110969.3,"c":111011.5,"v":592500,"usd":5.33594777}
{"ts":1760212560000,"o":111011.5,"h":111031,"l":110934.8,"c":111006,"v":385600,"usd":3.47394775}
{"ts":1760212620000,"o":111006,"h":111143,"l":110997,"c":111135,"v":186300,"usd":1.67698285}
{"ts":1760212680000,"o":111135,"h":111278,"l":111066,"c":111241.6,"v":132600,"usd":1.19315173}
{"ts":1760212740000,"o":111241.6,"h":111263,"l":111173,"c":111181.9,"v":78800,"usd":0.70863069}
{"ts":1760212800000,"o":111181.9,"h":111279,"l":111186,"c":111267.2,"v":452000,"usd":4.06338137}
{"ts":1760212860000,"o":111267.2,"h":111462.5,"l":111248,"c":111356.1,"v":1088500,"usd":9.77344018}
{"ts":1760212920000,"o":111356.1,"h":111368.9,"l":111207.5,"c":111240,"v":1428200,"usd":12.83115327}
{"ts":1760212980000,"o":111240,"h":111339.7,"l":111156.3,"c":111173,"v":569900,"usd":5.12023061}
{"ts":1760213040000,"o":111173,"h":111172.1,"l":111005,"c":111112.6,"v":453200,"usd":4.08059974}
{"ts":1760213100000,"o":111112.6,"h":111112,"l":111000,"c":111000,"v":69300,"usd":0.62402507}
{"ts":1760213160000,"o":111000,"h":111050,"l":110960.1,"c":111015,"v":146000,"usd":1.3151136}
{"ts":1760213220000,"o":111015,"h":111137,"l":111008,"c":111077,"v":322600,"usd":2.90361467}
{"ts":1760213280000,"o":111077,"h":111073.1,"l":110956.8,"c":110982.7,"v":165700,"usd":1.49274088}
{"ts":1760213340000,"o":110982.7,"h":111078,"l":110982.7,"c":111050.6,"v":185000,"usd":1.66578958}
{"ts":1760213400000,"o":111050.6,"h":111047,"l":110856,"c":110933.2,"v":1582200,"usd":14.26519311}
{"ts":1760213460000,"o":110933.2,"h":111099.7,"l":110898,"c":110952.1,"v":712700,"usd":6.41954365}
{"ts":1760213520000,"o":110952.1,"h":110991.9,"l":110898.1,"c":110939,"v":413400,"usd":3.7255945}
{"ts":1760213580000,"o":110939,"h":110995.9,"l":110920,"c":110934.1,"v":266700,"usd":2.40354336}
{"ts":1760213640000,"o":110934.1,"h":111035.4,"l":110930.1,"c":111003,"v":240900,"usd":2.17050518}
{"ts":1760213700000,"o":111003,"h":111002,"l":110910.1,"c":110989,"v":333000,"usd":3.00088492}
{"ts":1760213760000,"o":110989,"h":111045,"l":110906.1,"c":110954,"v":308400,"usd":2.77915633}
{"ts":1760213820000,"o":110954,"h":110959.9,"l":110854.4,"c":110901,"v":316400,"usd":2.85238658}
{"ts":1760213880000,"o":110901,"h":110963.9,"l":110897,"c":110948.8,"v":1389700,"usd":12.52595263}
{"ts":1760213940000,"o":110948.8,"h":110949.1,"l":110800,"c":110935,"v":538200,"usd":4.85309879}
{"ts":1760214000000,"o":110935,"h":110963.9,"l":110800,"c":110816,"v":1125000,"usd":10.14525406}
{"ts":1760214060000,"o":110816,"h":110943,"l":110800,"c":110929.4,"v":256000,"usd":2.30869355}
{"ts":1760214120000,"o":110929.4,"h":110941,"l":110859.1,"c":110863.1,"v":497500,"usd":4.48573109}
{"ts":1760214180000,"o":110863.1,"h":110863.1,"l":110750,"c":110750.1,"v":307100,"usd":2.77130765}
{"ts":1760214240000,"o":110750.1,"h":110859.8,"l":110701.1,"c":110701.1,"v":1979400,"usd":17.87080715}
{"ts":1760214300000,"o":110701.1,"h":110740,"l":110697.6,"c":110699.3,"v":272500,"usd":2.46120584}
{"ts":1760214360000,"o":110699.3,"h":110727,"l":110690.1,"c":110727,"v":887400,"usd":8.01632302}
{"ts":1760214420000,"o":110727,"h":110726.9,"l":110630.3,"c":110644.3,"v":1567600,"usd":14.16226873}
{"ts":1760214480000,"o":110644.3,"h":110774,"l":110640.1,"c":110696,"v":498700,"usd":4.50473388}
{"ts":1760214540000,"o":110696,"h":110753.4,"l":110600,"c":110648.5,"v":1384200,"usd":12.50471124}
{"ts":1760214600000,"o":110648.5,"h":110730.2,"l":110648.1,"c":110726,"v":238000,"usd":2.14988226}
{"ts":1760214660000,"o":110726,"h":110739.9,"l":110538.8,"c":110618,"v":1122300,"usd":10.14187613}
{"ts":1760214720000,"o":110618,"h":110648,"l":110470.1,"c":110578.1,"v":647200,"usd":5.85467164}
{"ts":1760214780000,"o":110578.1,"h":110609.1,"l":110453,"c":110578.9,"v":848900,"usd":7.67857075}
{"ts":1760214840000,"o":110578.9,"h":110639.9,"l":110466.9,"c":110484.7,"v":286000,"usd":2.58697467}
{"ts":1760214900000,"o":110484.7,"h":110610,"l":110418.8,"c":110610,"v":549500,"usd":4.97034063}
{"ts":1760214960000,"o":110610,"h":110656,"l":110564.3,"c":110630.9,"v":201900,"usd":1.82532545}
{"ts":1760215020000,"o":110630.9,"h":110668.9,"l":110523.6,"c":110526.9,"v":717500,"usd":6.48756114}
{"ts":1760215080000,"o":110526.9,"h":110635.8,"l":110500,"c":110500,"v":189700,"usd":1.71615149}
{"ts":1760215140000,"o":110500,"h":110508.1,"l":110400.8,"c":110449.9,"v":238800,"usd":2.16206943}
{"ts":1760215200000,"o":110449.9,"h":110506,"l":110401,"c":110488,"v":246300,"usd":2.22978959}
{"ts":1760215260000,"o":110488,"h":110580.4,"l":110477,"c":110529.6,"v":277800,"usd":2.51323046}
{"ts":1760215320000,"o":110529.6,"h":110679.9,"l":110529.6,"c":110598,"v":874400,"usd":7.9034482}
{"ts":1760215380000,"o":110598,"h":110607,"l":110425.7,"c":110490.2,"v":303200,"usd":2.74350348}
{"ts":1760215440000,"o":110490.2,"h":110567,"l":110459,"c":110515,"v":551400,"usd":4.98856575}
{"ts":1760215500000,"o":110515,"h":110532,"l":110427.1,"c":110468,"v":76600,"usd":0.69345578}
{"ts":1760215560000,"o":110468,"h":110565.8,"l":110410.1,"c":110554.3,"v":249100,"usd":2.25471562}
{"ts":1760215620000,"o":110554.3,"h":110965.1,"l":110553.1,"c":110648.6,"v":2072100,"usd":18.70916702}
{"ts":1760215680000,"o":110648.6,"h":110714.2,"l":110507.6,"c":110551.1,"v":927300,"usd":8.38236064}
{"ts":1760215740000,"o":110551.1,"h":110551,"l":110350,"c":110380.8,"v":1887400,"usd":17.09620262}
{"ts":1760215800000,"o":110380.8,"h":110442,"l":110341,"c":110432,"v":346500,"usd":3.13906315}
{"ts":1760215860000,"o":110432,"h":110555.6,"l":110404.3,"c":110461,"v":426000,"usd":3.85546352}
{"ts":1760215920000,"o":110461,"h":110615.9,"l":110449.6,"c":110533,"v":1109200,"usd":10.03248398}
{"ts":1760215980000,"o":110533,"h":110568,"l":110345.6,"c":110393,"v":1543100,"usd":13.97534615}
{"ts":1760216040000,"o":110393,"h":110425.9,"l":110357,"c":110369.5,"v":529900,"usd":4.80048578}
{"ts":1760216100000,"o":110369.5,"h":110369,"l":110240,"c":110302,"v":261700,"usd":2.37256156}
{"ts":1760216160000,"o":110302,"h":110321,"l":110223.9,"c":110234.7,"v":209900,"usd":1.90349205}
{"ts":1760216220000,"o":110234.7,"h":110241.9,"l":109781.7,"c":109781.7,"v":3233500,"usd":29.38129369}
{"ts":1760216280000,"o":109781.7,"h":110237.3,"l":109790,"c":110178.1,"v":1327500,"usd":12.0653941}
{"ts":1760216340000,"o":110178.1,"h":110432,"l":110185,"c":110333,"v":586600,"usd":5.31632873}
{"ts":1760216400000,"o":110333,"h":110493.3,"l":110329.7,"c":110364.1,"v":427400,"usd":3.87100401}
{"ts":1760216460000,"o":110364.1,"h":110444,"l":110292.1,"c":110394,"v":269200,"usd":2.43910313}
{"ts":1760216520000,"o":110394,"h":110498.7,"l":110347.7,"c":110447.3,"v":491900,"usd":4.45453841}
{"ts":1760216580000,"o":110447.3,"h":110450.9,"l":110346.1,"c":110406.1,"v":384200,"usd":3.47969217}
{"ts":1760216640000,"o":110406.1,"h":110444,"l":110172.3,"c":110172.3,"v":398000,"usd":3.60790691}
{"ts":1760216700000,"o":110172.3,"h":110210.9,"l":110000,"c":110054.1,"v":204500,"usd":1.8568681}
{"ts":1760216760000,"o":110054.1,"h":110053.4,"l":109874.2,"c":109895.2,"v":195500,"usd":1.77803582}
{"ts":1760216820000,"o":109895.2,"h":109944,"l":109792,"c":109935.5,"v":593000,"usd":5.39676358}
{"ts":1760216880000,"o":109935.5,"h":110099.9,"l":109924.4,"c":110070.3,"v":432700,"usd":3.93339687}
{"ts":1760216940000,"o":110070.3,"h":110107.8,"l":109851,"c":109893.9,"v":714500,"usd":6.49679496}
{"ts":1760217000000,"o":109893.9,"h":109919.5,"l":109666,"c":109777.8,"v":774000,"usd":7.04960652}
{"ts":1760217060000,"o":109777.8,"h":109931.9,"l":109744.8,"c":109906,"v":480300,"usd":4.37256724}
{"ts":1760217120000,"o":109906,"h":109955.4,"l":109785.1,"c":109932,"v":599000,"usd":5.45027002}
{"ts":1760217180000,"o":109932,"h":110088,"l":109948.1,"c":110022.3,"v":358800,"usd":3.26048812}
{"ts":1760217240000,"o":110022.3,"h":110194.5,"l":110020,"c":110031.7,"v":359200,"usd":3.26207978}
{"ts":1760217300000,"o":110031.7,"h":110151.3,"l":110005,"c":110148.6,"v":439500,"usd":3.99166242}
{"ts":1760217360000,"o":110148.6,"h":110291.6,"l":110056.1,"c":110291.6,"v":157200,"usd":1.42688413}
{"ts":1760217420000,"o":110291.6,"h":110643.9,"l":110261.2,"c":110564.4,"v":694200,"usd":6.28332393}
{"ts":1760217480000,"o":110564.4,"h":110628.9,"l":110478.2,"c":110490,"v":404700,"usd":3.66090854}
{"ts":1760217540000,"o":110490,"h":110493.5,"l":110346.8,"c":110447.4,"v":464100,"usd":4.20312201}
{"ts":1760217600000,"o":110447.4,"h":110500,"l":110340,"c":110367,"v":170100,"usd":1.54038517}
{"ts":1760217660000,"o":110367,"h":110545.4,"l":110345.5,"c":110495.2,"v":173800,"usd":1.57362915}
{"ts":1760217720000,"o":110495.2,"h":110602.3,"l":110448.3,"c":110585.6,"v":339400,"usd":3.07018501}
{"ts":1760217780000,"o":110585.6,"h":110900,"l":110554.9,"c":110842.5,"v":1112300,"usd":10.04978344}
{"ts":1760217840000,"o":110842.5,"h":110846.5,"l":110621.3,"c":110689.8,"v":840600,"usd":7.59420995}
{"ts":1760217900000,"o":110689.8,"h":110912,"l":110679.3,"c":110857.2,"v":490200,"usd":4.42512688}
{"ts":1760217960000,"o":110857.2,"h":110965.7,"l":110741.1,"c":110812.8,"v":344500,"usd":3.10747408}
{"ts":1760218020000,"o":110812.8,"h":110925.2,"l":110788.4,"c":110925.2,"v":186600,"usd":1.68340589}
{"ts":1760218080000,"o":110925.2,"h":110946.7,"l":110883.2,"c":110922.5,"v":1062500,"usd":9.57851313}
{"ts":1760218140000,"o":110922.5,"h":110946.7,"l":110898,"c":110913.1,"v":342800,"usd":3.0903467}
{"ts":1760218200000,"o":110913.1,"h":110918,"l":110825,"c":110908.6,"v":395100,"usd":3.56370378}
{"ts":1760218260000,"o":110908.6,"h":110913,"l":110731.9,"c":110739.3,"v":246800,"usd":2.22744671}
{"ts":1760218320000,"o":110739.3,"h":110784.5,"l":110714.7,"c":110777.8,"v":365200,"usd":3.29723569}
{"ts":1760218380000,"o":110777.8,"h":110798,"l":110714.8,"c":110779.1,"v":244500,"usd":2.20732227}
{"ts":1760218440000,"o":110779.1,"h":110790,"l":110728,"c":110728,"v":169200,"usd":1.52745806}
{"ts":1760218500000,"o":110728,"h":110745.6,"l":110721.6,"c":110728,"v":267700,"usd":2.41754995}
{"ts":1760218560000,"o":110728,"h":110797.2,"l":110724.1,"c":110797.2,"v":1171400,"usd":10.57875144}
{"ts":1760218620000,"o":110797.2,"h":111045.5,"l":110799,"c":111022.5,"v":311100,"usd":2.80259489}
{"ts":1760218680000,"o":111022.5,"h":111099.3,"l":110953,"c":110953,"v":528800,"usd":4.76054861}
{"ts":1760218740000,"o":110953,"h":111039.2,"l":110923,"c":111039.1,"v":94400,"usd":0.85062655}
{"ts":1760218800000,"o":111039.1,"h":111039.2,"l":110922,"c":110954,"v":263700,"usd":2.37625156}
{"ts":1760218860000,"o":110954,"h":110964,"l":110926.3,"c":110935.6,"v":71000,"usd":0.63991315}
{"ts":1760218920000,"o":110935.6,"h":110936,"l":110935.9,"c":110935.9,"v":12900,"usd":0.11628318}
{"ts":1760218980000,"o":110935.9,"h":110936,"l":110935.9,"c":110936,"v":10300,"usd":0.09284626}
{"ts":1760219040000,"o":110936,"h":110935.9,"l":110800,"c":110808.1,"v":637800,"usd":5.75028563}
{"ts":1760219100000,"o":110808.1,"h":110808.1,"l":110713.4,"c":110805.5,"v":342700,"usd":3.09393666}
{"ts":1760219160000,"o":110805.5,"h":110931.8,"l":110805.5,"c":110922.3,"v":245600,"usd":2.21555231}
{"ts":1760219220000,"o":110922.3,"h":111123.6,"l":110928,"c":111109.9,"v":208800,"usd":1.88031012}
{"ts":1760219280000,"o":111109.9,"h":111109.9,"l":111072.3,"c":111082.1,"v":135700,"usd":1.22135594}
{"ts":1760219340000,"o":111082.1,"h":111096,"l":111082.2,"c":111096,"v":12000,"usd":0.10802269}
{"ts":1760219400000,"o":111096,"h":111096,"l":111095.9,"c":111095.9,"v":62300,"usd":0.56077476}
{"ts":1760219460000,"o":111095.9,"h":111124,"l":111082.1,"c":111082.1,"v":556500,"usd":5.00889012}
{"ts":1760219520000,"o":111082.1,"h":111082.2,"l":111082.1,"c":111082.2,"v":6900,"usd":0.06211646}
{"ts":1760219580000,"o":111082.2,"h":111082.2,"l":111082.1,"c":111082.2,"v":9200,"usd":0.08282196}
{"ts":1760219640000,"o":111082.2,"h":111085.1,"l":111082.1,"c":111085.1,"v":255600,"usd":2.30098704}
{"ts":1760219700000,"o":111085.1,"h":111085.2,"l":111036.8,"c":111045,"v":555400,"usd":4.99989024}
{"ts":1760219760000,"o":111045,"h":111045,"l":111045,"c":111045,"v":6300,"usd":0.05673402}
{"ts":1760219820000,"o":111045,"h":111058,"l":111045,"c":111058,"v":111100,"usd":1.00048504}
{"ts":1760219880000,"o":111058,"h":111061.8,"l":111020,"c":111020,"v":476900,"usd":4.29438286}
{"ts":1760219940000,"o":111020,"h":111020,"l":111020,"c":111020,"v":48300,"usd":0.43505742}
{"ts":1760220000000,"o":111020,"h":111020,"l":111020,"c":111020,"v":76200,"usd":0.68636388}
{"ts":1760220060000,"o":111020,"h":111020.1,"l":111020,"c":111020,"v":93100,"usd":0.83858894}
{"ts":1760220120000,"o":111020,"h":111031,"l":111020,"c":111030.9,"v":186400,"usd":1.67893797}
{"ts":1760220180000,"o":111030.9,"h":111120.3,"l":111031,"c":111120.3,"v":106400,"usd":0.95804631}
{"ts":1760220240000,"o":111120.3,"h":111171.2,"l":111000,"c":111025,"v":1152200,"usd":10.37107642}
{"ts":1760220300000,"o":111025,"h":111024,"l":110960.4,"c":110994,"v":197200,"usd":1.77674188}
{"ts":1760220360000,"o":110994,"h":110994,"l":110866.7,"c":110900,"v":101700,"usd":0.91695084}
{"ts":1760220420000,"o":110900,"h":111005.5,"l":110900,"c":111005.5,"v":208000,"usd":1.87466423}
{"ts":1760220480000,"o":111005.5,"h":111127.9,"l":111005.6,"c":111127.9,"v":301900,"usd":2.71789008}
{"ts":1760220540000,"o":111127.9,"h":111159.4,"l":111109.1,"c":111131.9,"v":321200,"usd":2.88996212}
{"ts":1760220600000,"o":111131.9,"h":111154,"l":111094.4,"c":111154,"v":169900,"usd":1.52894901}
{"ts":1760220660000,"o":111154,"h":111138,"l":111051.8,"c":111121.7,"v":282600,"usd":2.54372039}
{"ts":1760220720000,"o":111121.7,"h":111130.5,"l":111050,"c":111092,"v":190800,"usd":1.7174664}
{"ts":1760220780000,"o":111092,"h":111103.1,"l":111049.3,"c":111060.2,"v":380700,"usd":3.42718573}
{"ts":1760220840000,"o":111060.2,"h":111107.5,"l":111002.7,"c":111024.2,"v":215800,"usd":1.94342412}
{"ts":1760220900000,"o":111024.2,"h":111059.9,"l":110986.9,"c":111059.9,"v":115000,"usd":1.03580499}
{"ts":1760220960000,"o":111059.9,"h":111080,"l":110950.7,"c":110992.2,"v":65300,"usd":0.58827157}
{"ts":1760221020000,"o":110992.2,"h":111046.6,"l":110948.7,"c":110953,"v":123900,"usd":1.11616176}
{"ts":1760221080000,"o":110953,"h":110953.1,"l":110900,"c":110939.1,"v":104500,"usd":0.94204513}
{"ts":1760221140000,"o":110939.1,"h":110938.1,"l":110806.2,"c":110875,"v":327300,"usd":2.9532449}
{"ts":1760221200000,"o":110875,"h":110870,"l":110768,"c":110839.9,"v":192200,"usd":1.73449509}
{"ts":1760221260000,"o":110839.9,"h":110867.3,"l":110749.1,"c":110783,"v":85700,"usd":0.7734043}
{"ts":1760221320000,"o":110783,"h":110856.2,"l":110770.1,"c":110804,"v":198800,"usd":1.7942076}
{"ts":1760221380000,"o":110804,"h":110916.3,"l":110802.1,"c":110881.2,"v":79800,"usd":0.71982832}
{"ts":1760221440000,"o":110881.2,"h":110953.8,"l":110870,"c":110884,"v":271300,"usd":2.44605832}
{"ts":1760221500000,"o":110884,"h":110913.9,"l":110807.6,"c":110905,"v":257000,"usd":2.31794295}
{"ts":1760221560000,"o":110905,"h":110976.6,"l":110897.1,"c":110955.3,"v":57300,"usd":0.51653427}
{"ts":1760221620000,"o":110955.3,"h":110971,"l":110916.2,"c":110947,"v":360700,"usd":3.25125465}
{"ts":1760221680000,"o":110947,"h":111000,"l":110947,"c":111000,"v":32000,"usd":0.28832498}
{"ts":1760221740000,"o":111000,"h":111090,"l":111012.3,"c":111090,"v":75800,"usd":0.68249534}
{"ts":1760221800000,"o":111090,"h":111090,"l":111027.3,"c":111048.9,"v":125500,"usd":1.12998434}
{"ts":1760221860000,"o":111048.9,"h":111071,"l":111019.7,"c":111067,"v":86200,"usd":0.77627699}
{"ts":1760221920000,"o":111067,"h":111089.4,"l":111034.7,"c":111079,"v":59900,"usd":0.53934355}
{"ts":1760221980000,"o":111079,"h":111077,"l":111012.7,"c":111025.6,"v":74800,"usd":0.67365479}
{"ts":1760222040000,"o":111025.6,"h":111083,"l":111018,"c":111083,"v":68800,"usd":0.61955943}
{"ts":1760222100000,"o":111083,"h":111104,"l":111086,"c":111104,"v":137900,"usd":1.24128551}
{"ts":1760222160000,"o":111104,"h":111311.9,"l":111116.5,"c":111259.8,"v":805700,"usd":7.24497924}
{"ts":1760222220000,"o":111259.8,"h":111284.7,"l":111200,"c":111244,"v":98400,"usd":0.88463298}
{"ts":1760222280000,"o":111244,"h":111345.2,"l":111252,"c":111310,"v":170700,"usd":1.53356898}
{"ts":1760222340000,"o":111310,"h":111414.3,"l":111304.9,"c":111367.2,"v":98900,"usd":0.88804573}
{"ts":1760222400000,"o":111367.2,"h":111412.6,"l":111351,"c":111356,"v":81800,"usd":0.73442389}
{"ts":1760222460000,"o":111356,"h":111356,"l":111243.7,"c":111275,"v":152300,"usd":1.36839044}
{"ts":1760222520000,"o":111275,"h":111294.3,"l":111222.8,"c":111261.9,"v":228800,"usd":2.05675054}
{"ts":1760222580000,"o":111261.9,"h":111261.9,"l":111200,"c":111249.9,"v":715300,"usd":6.43103828}
{"ts":1760222640000,"o":111249.9,"h":111264,"l":111208.1,"c":111239,"v":123300,"usd":1.10839738}
{"ts":1760222700000,"o":111239,"h":111238.9,"l":111171.2,"c":111221,"v":196300,"usd":1.76517402}
{"ts":1760222760000,"o":111221,"h":111288,"l":111203,"c":111259,"v":97300,"usd":0.87462612}
{"ts":1760222820000,"o":111259,"h":111318.9,"l":111234,"c":111301,"v":369500,"usd":3.32080194}
{"ts":1760222880000,"o":111301,"h":111304,"l":111242.1,"c":111280,"v":48600,"usd":0.43675288}
{"ts":1760222940000,"o":111280,"h":111309.7,"l":111283,"c":111284,"v":44200,"usd":0.39714299}
{"ts":1760223000000,"o":111284,"h":111288,"l":111157.9,"c":111158,"v":127600,"usd":1.14730605}
{"ts":1760223060000,"o":111158,"h":111230,"l":111158,"c":111230,"v":146400,"usd":1.31692553}
{"ts":1760223120000,"o":111230,"h":111319.9,"l":111231,"c":111301.3,"v":59400,"usd":0.53380548}
{"ts":1760223180000,"o":111301.3,"h":111301,"l":111149.9,"c":111155,"v":107800,"usd":0.96942186}
{"ts":1760223240000,"o":111155,"h":111190.1,"l":111126.8,"c":111190.1,"v":97500,"usd":0.87718391}
{"ts":1760223300000,"o":111190.1,"h":111238,"l":111177.2,"c":111238,"v":98100,"usd":0.88216383}
{"ts":1760223360000,"o":111238,"h":111238.1,"l":111200.9,"c":111200.9,"v":44200,"usd":0.39739926}
{"ts":1760223420000,"o":111200.9,"h":111200.9,"l":111147,"c":111147.1,"v":84900,"usd":0.76366651}
{"ts":1760223480000,"o":111147.1,"h":111150.4,"l":111093,"c":111148.7,"v":197600,"usd":1.77813439}
{"ts":1760223540000,"o":111148.7,"h":111159.9,"l":111112.1,"c":111151.9,"v":179200,"usd":1.61242146}
{"ts":1760223600000,"o":111151.9,"h":111154.5,"l":111132,"c":111141,"v":76400,"usd":0.68740653}
{"ts":1760223660000,"o":111141,"h":111226,"l":111108.4,"c":111116,"v":153900,"usd":1.38432808}
{"ts":1760223720000,"o":111116,"h":111166.4,"l":111096.9,"c":111100,"v":134100,"usd":1.20669176}
{"ts":1760223780000,"o":111100,"h":111199.9,"l":111035.9,"c":111184.9,"v":106500,"usd":0.95857229}
{"ts":1760223840000,"o":111184.9,"h":111171.1,"l":111018.4,"c":111040,"v":234200,"usd":2.10835587}
{"ts":1760223900000,"o":111040,"h":111147.6,"l":111039,"c":111048,"v":192800,"usd":1.73538752}
{"ts":1760223960000,"o":111048,"h":111088,"l":111014,"c":111050,"v":110000,"usd":0.99048565}
{"ts":1760224020000,"o":111050,"h":111040,"l":110930.2,"c":110941.1,"v":322900,"usd":2.91014384}
{"ts":1760224080000,"o":110941.1,"h":110999.9,"l":110913.5,"c":110984.7,"v":32400,"usd":0.29203408}
{"ts":1760224140000,"o":110984.7,"h":111029.5,"l":110958,"c":111024.7,"v":33200,"usd":0.29913332}
{"ts":1760224200000,"o":111024.7,"h":111124.7,"l":111025.3,"c":111080,"v":152700,"usd":1.37487506}
{"ts":1760224260000,"o":111080,"h":111100.9,"l":111017.7,"c":111095.4,"v":39100,"usd":0.35202386}
{"ts":1760224320000,"o":111095.4,"h":111147.6,"l":111060.1,"c":111078.1,"v":914700,"usd":8.23207002}
{"ts":1760224380000,"o":111078.1,"h":111060,"l":111000,"c":111040,"v":39600,"usd":0.35670585}
{"ts":1760224440000,"o":111040,"h":111059.6,"l":110990.1,"c":111006.1,"v":54300,"usd":0.48908525}
{"ts":1760224500000,"o":111006.1,"h":111043.9,"l":110950.1,"c":111003.6,"v":50500,"usd":0.45494651}
{"ts":1760224560000,"o":111003.6,"h":111038.6,"l":110945.7,"c":110987.2,"v":42400,"usd":0.38202133}
{"ts":1760224620000,"o":110987.2,"h":110993,"l":110914.4,"c":110982,"v":58900,"usd":0.53082458}
{"ts":1760224680000,"o":110982,"h":111004.9,"l":110940,"c":110990,"v":98700,"usd":0.88940633}
{"ts":1760224740000,"o":110990,"h":111021.2,"l":110980.1,"c":111001,"v":56200,"usd":0.50631285}
{"ts":1760224800000,"o":111001,"h":111095.1,"l":110979,"c":111083,"v":82500,"usd":0.74312445}
{"ts":1760224860000,"o":111083,"h":111124.3,"l":111062.5,"c":111083,"v":45300,"usd":0.40774163}
{"ts":1760224920000,"o":111083,"h":111104,"l":111039,"c":111063.6,"v":97200,"usd":0.87496159}
{"ts":1760224980000,"o":111063.6,"h":111069,"l":111026.9,"c":111069,"v":180100,"usd":1.62179244}
{"ts":1760225040000,"o":111069,"h":111126,"l":111047.9,"c":111077.5,"v":115800,"usd":1.0423952}
{"ts":1760225100000,"o":111077.5,"h":111110.4,"l":111047.9,"c":111103.5,"v":89400,"usd":0.80485309}
{"ts":1760225160000,"o":111103.5,"h":111093.9,"l":110969.1,"c":110996,"v":397900,"usd":3.58283041}
{"ts":1760225220000,"o":110996,"h":111040,"l":110970,"c":111040,"v":98100,"usd":0.8837291}
{"ts":1760225280000,"o":111040,"h":111116.2,"l":111044.9,"c":111074.1,"v":103600,"usd":0.93266391}
{"ts":1760225340000,"o":111074.1,"h":111080,"l":111008.7,"c":111013,"v":97800,"usd":0.88069927}
{"ts":1760225400000,"o":111013,"h":111066.6,"l":110950.2,"c":111066.6,"v":124800,"usd":1.12415023}
{"ts":1760225460000,"o":111066.6,"h":111108.9,"l":111029.3,"c":111059,"v":58700,"usd":0.52844767}
{"ts":1760225520000,"o":111059,"h":111124.7,"l":111032.3,"c":111049,"v":527600,"usd":4.75004237}
{"ts":1760225580000,"o":111049,"h":111064.2,"l":110950.9,"c":111011,"v":157000,"usd":1.41422896}
{"ts":1760225640000,"o":111011,"h":111125.8,"l":110985.6,"c":111095,"v":159600,"usd":1.43698498}
{"ts":1760225700000,"o":111095,"h":111095,"l":111022,"c":111028,"v":70000,"usd":0.6302466}
{"ts":1760225760000,"o":111028,"h":111060.5,"l":110962.9,"c":110975.6,"v":369500,"usd":3.32833805}
{"ts":1760225820000,"o":110975.6,"h":111019.4,"l":110948.8,"c":110948.8,"v":98300,"usd":0.88565819}
{"ts":1760225880000,"o":110948.8,"h":110959.2,"l":110932,"c":110951.1,"v":28400,"usd":0.2559836}
{"ts":1760225940000,"o":110951.1,"h":110956,"l":110900,"c":110900.9,"v":148700,"usd":1.34048213}
{"ts":1760226000000,"o":110900.9,"h":110967.4,"l":110901,"c":110967.4,"v":154000,"usd":1.38829561}
{"ts":1760226060000,"o":110967.4,"h":110965.9,"l":110913,"c":110913,"v":78100,"usd":0.70387905}
{"ts":1760226120000,"o":110913,"h":110963,"l":110907,"c":110916.9,"v":99700,"usd":0.89874906}
{"ts":1760226180000,"o":110916.9,"h":110975,"l":110916,"c":110964.9,"v":51100,"usd":0.46057342}
{"ts":1760226240000,"o":110964.9,"h":110982,"l":110964.8,"c":110981.9,"v":37300,"usd":0.33613192}
{"ts":1760226300000,"o":110981.9,"h":111008.2,"l":110934,"c":110966.9,"v":99800,"usd":0.89925219}
{"ts":1760226360000,"o":110966.9,"h":110978,"l":110934,"c":110934,"v":60500,"usd":0.5452916}
{"ts":1760226420000,"o":110934,"h":110949.8,"l":110857.9,"c":110877.2,"v":560300,"usd":5.0521558}
{"ts":1760226480000,"o":110877.2,"h":110881,"l":110765.3,"c":110841.4,"v":309100,"usd":2.78980096}
{"ts":1760226540000,"o":110841.4,"h":110967.2,"l":110816,"c":110946.3,"v":431900,"usd":3.89479388}
{"ts":1760226600000,"o":110946.3,"h":110947,"l":110921.2,"c":110943,"v":33600,"usd":0.30287396}
{"ts":1760226660000,"o":110943,"h":111000,"l":110944,"c":110963,"v":46300,"usd":0.41721539}
{"ts":1760226720000,"o":110963,"h":110980.9,"l":110891.5,"c":110937.1,"v":167900,"usd":1.5134221}
{"ts":1760226780000,"o":110937.1,"h":110955,"l":110911.8,"c":110923.5,"v":111800,"usd":1.00781266}
{"ts":1760226840000,"o":110923.5,"h":110923.4,"l":110861.4,"c":110880,"v":40300,"usd":0.36342663}
{"ts":1760226900000,"o":110880,"h":110871,"l":110836.7,"c":110863,"v":52200,"usd":0.47085317}
{"ts":1760226960000,"o":110863,"h":110863.1,"l":110759.8,"c":110799.9,"v":190900,"usd":1.72314472}
{"ts":1760227020000,"o":110799.9,"h":110799.9,"l":110752.3,"c":110793.3,"v":71200,"usd":0.64272449}
{"ts":1760227080000,"o":110793.3,"h":110800,"l":110749.1,"c":110757,"v":396300,"usd":3.57773221}
{"ts":1760227140000,"o":110757,"h":110777,"l":110761,"c":110777,"v":273200,"usd":2.46635226}
{"ts":1760227200000,"o":110777,"h":110788.2,"l":110714.1,"c":110748,"v":335900,"usd":3.03302844}
{"ts":1760227260000,"o":110748,"h":110794.1,"l":110658.1,"c":110705,"v":500700,"usd":4.52255562}
{"ts":1760227320000,"o":110705,"h":110710,"l":110622.4,"c":110640.1,"v":276500,"usd":2.49885902}
{"ts":1760227380000,"o":110640.1,"h":110670,"l":110566.6,"c":110627.2,"v":278200,"usd":2.5153653}
{"ts":1760227440000,"o":110627.2,"h":110654.1,"l":110582.8,"c":110587,"v":154700,"usd":1.39855006}
{"ts":1760227500000,"o":110587,"h":110600.8,"l":110539,"c":110580,"v":215900,"usd":1.95284983}
{"ts":1760227560000,"o":110580,"h":110604.5,"l":110500,"c":110529.1,"v":273900,"usd":2.47786362}
{"ts":1760227620000,"o":110529.1,"h":110569,"l":110484.8,"c":110516.1,"v":191100,"usd":1.72912776}
{"ts":1760227680000,"o":110516.1,"h":110548,"l":110449.2,"c":110455.1,"v":107100,"usd":0.96929348}
{"ts":1760227740000,"o":110455.1,"h":110478.1,"l":110406.4,"c":110456.8,"v":432700,"usd":3.91774401}
{"ts":1760227800000,"o":110456.8,"h":110442,"l":110406.4,"c":110411,"v":40500,"usd":0.36675078}
{"ts":1760227860000,"o":110411,"h":110410.9,"l":110390,"c":110405.3,"v":197700,"usd":1.79064646}
{"ts":1760227920000,"o":110405.3,"h":110436,"l":110405.9,"c":110406,"v":562600,"usd":5.09542458}
{"ts":1760227980000,"o":110406,"h":110456,"l":110402,"c":110418,"v":89100,"usd":0.80688336}
{"ts":1760228040000,"o":110418,"h":110499.9,"l":110422.5,"c":110481.4,"v":169400,"usd":1.53349347}
{"ts":1760228100000,"o":110481.4,"h":110481,"l":110416,"c":110427,"v":37900,"usd":0.34319378}
{"ts":1760228160000,"o":110427,"h":110530,"l":110421,"c":110509.6,"v":136000,"usd":1.23088897}
{"ts":1760228220000,"o":110509.6,"h":110628.4,"l":110500,"c":110514.5,"v":477500,"usd":4.31895122}
{"ts":1760228280000,"o":110514.5,"h":110506,"l":110416,"c":110439.1,"v":199500,"usd":1.80564316}
{"ts":1760228340000,"o":110439.1,"h":110510.4,"l":110411.1,"c":110464,"v":218500,"usd":1.97817943}
{"ts":1760228400000,"o":110464,"h":110464,"l":110348.5,"c":110365,"v":291800,"usd":2.64320242}
{"ts":1760228460000,"o":110365,"h":110365.8,"l":110264,"c":110325.9,"v":465400,"usd":4.21831397}
{"ts":1760228520000,"o":110325.9,"h":110325,"l":110275,"c":110275,"v":77500,"usd":0.70260071}
{"ts":1760228580000,"o":110275,"h":110325,"l":110247.6,"c":110255,"v":193400,"usd":1.75362599}
{"ts":1760228640000,"o":110255,"h":110303,"l":110200,"c":110231.4,"v":151900,"usd":1.37783059}
{"ts":1760228700000,"o":110231.4,"h":110251,"l":110135.6,"c":110175,"v":290400,"usd":2.63533461}
{"ts":1760228760000,"o":110175,"h":110210,"l":110111,"c":110167,"v":115300,"usd":1.04664966}
{"ts":1760228820000,"o":110167,"h":110209.9,"l":110144.7,"c":110183,"v":252100,"usd":2.28836858}
{"ts":1760228880000,"o":110183,"h":110182.9,"l":110120,"c":110147.7,"v":96100,"usd":0.87245023}
{"ts":1760228940000,"o":110147.7,"h":110140,"l":110000.2,"c":110024.9,"v":1557800,"usd":14.1541751}
{"ts":1760229000000,"o":110024.9,"h":110078.1,"l":110024.9,"c":110040.6,"v":161200,"usd":1.46467355}
{"ts":1760229060000,"o":110040.6,"h":110219.9,"l":110040.6,"c":110200,"v":244100,"usd":2.21690025}
{"ts":1760229120000,"o":110200,"h":110205,"l":110132.5,"c":110151,"v":254000,"usd":2.30568145}
{"ts":1760229180000,"o":110151,"h":110286,"l":110100,"c":110286,"v":262600,"usd":2.38395355}
{"ts":1760229240000,"o":110286,"h":110392,"l":110227.9,"c":110369.6,"v":348400,"usd":3.15834686}
{"ts":1760229300000,"o":110369.6,"h":110566.9,"l":110362,"c":110467.9,"v":394300,"usd":3.56983771}
{"ts":1760229360000,"o":110467.9,"h":110485.8,"l":110370.6,"c":110431,"v":390300,"usd":3.53455161}
{"ts":1760229420000,"o":110431,"h":110558.4,"l":110419.2,"c":110419.9,"v":585200,"usd":5.29538335}
{"ts":1760229480000,"o":110419.9,"h":110435,"l":110299,"c":110299,"v":309000,"usd":2.79966712}
{"ts":1760229540000,"o":110299,"h":110324.9,"l":110173.5,"c":110183.3,"v":115300,"usd":1.04553285}
{"ts":1760229600000,"o":110183.3,"h":110188.9,"l":110065.3,"c":110090.7,"v":115000,"usd":1.04423206}
{"ts":1760229660000,"o":110090.7,"h":110099.9,"l":109928.5,"c":109946.4,"v":352800,"usd":3.20717324}
{"ts":1760229720000,"o":109946.4,"h":109946.3,"l":109831.7,"c":109834.9,"v":192800,"usd":1.75451548}
{"ts":1760229780000,"o":109834.9,"h":109876.7,"l":109822.1,"c":109845.1,"v":340800,"usd":3.10235549}
{"ts":1760229840000,"o":109845.1,"h":109905.6,"l":109849.7,"c":109874,"v":220700,"usd":2.0085963}
{"ts":1760229900000,"o":109874,"h":109865.9,"l":109757.1,"c":109828.9,"v":456400,"usd":4.15569752}
{"ts":1760229960000,"o":109828.9,"h":109887.9,"l":109808.7,"c":109883,"v":230900,"usd":2.10221606}
{"ts":1760230020000,"o":109883,"h":109993.8,"l":109896.3,"c":109954.4,"v":271600,"usd":2.46990002}
{"ts":1760230080000,"o":109954.4,"h":109992.3,"l":109884.2,"c":109984.8,"v":110400,"usd":1.00427174}
{"ts":1760230140000,"o":109984.8,"h":110011.4,"l":109912.3,"c":109912.3,"v":108700,"usd":0.98861384}
{"ts":1760230200000,"o":109912.3,"h":109964.2,"l":109838.1,"c":109838.1,"v":30300,"usd":0.2756556}
{"ts":1760230260000,"o":109838.1,"h":109920.3,"l":109834.6,"c":109845.4,"v":144800,"usd":1.31763163}
{"ts":1760230320000,"o":109845.4,"h":109913.8,"l":109789.5,"c":109789.5,"v":449500,"usd":4.09125158}
{"ts":1760230380000,"o":109789.5,"h":109840,"l":109749.9,"c":109749.9,"v":112400,"usd":1.02381129}
{"ts":1760230440000,"o":109749.9,"h":109847.4,"l":109752.4,"c":109847.4,"v":92500,"usd":0.84254182}
{"ts":1760230500000,"o":109847.4,"h":109969.9,"l":109847.4,"c":109883.3,"v":146300,"usd":1.33086}
{"ts":1760230560000,"o":109883.3,"h":109925.6,"l":109800,"c":109800,"v":586100,"usd":5.33280878}
{"ts":1760230620000,"o":109800,"h":109800,"l":109635.2,"c":109701.5,"v":1066300,"usd":9.72100366}
{"ts":1760230680000,"o":109701.5,"h":109765,"l":109691.9,"c":109765,"v":80800,"usd":0.73641993}
{"ts":1760230740000,"o":109765,"h":109779.9,"l":109697.1,"c":109708.4,"v":90200,"usd":0.82194745}
{"ts":1760230800000,"o":109708.4,"h":109749.8,"l":109660.7,"c":109749.8,"v":71500,"usd":0.65177085}
{"ts":1760230860000,"o":109749.8,"h":109800,"l":109733.2,"c":109757.6,"v":242800,"usd":2.21175423}
{"ts":1760230920000,"o":109757.6,"h":109918.2,"l":109747.9,"c":109880.9,"v":579800,"usd":5.27990218}
{"ts":1760230980000,"o":109880.9,"h":109947,"l":109840,"c":109893.2,"v":89700,"usd":0.81629313}
{"ts":1760231040000,"o":109893.2,"h":109940,"l":109813.1,"c":109940,"v":147100,"usd":1.33872658}
{"ts":1760231100000,"o":109940,"h":109940.6,"l":109848,"c":109881.9,"v":40200,"usd":0.36587813}
{"ts":1760231160000,"o":109881.9,"h":110100,"l":109866,"c":110016.1,"v":171700,"usd":1.56057836}
{"ts":1760231220000,"o":110016.1,"h":110120,"l":110020.8,"c":110103.5,"v":88500,"usd":0.80395325}
{"ts":1760231280000,"o":110103.5,"h":110082.8,"l":109983.7,"c":109983.7,"v":54800,"usd":0.4980962}
{"ts":1760231340000,"o":109983.7,"h":110028.4,"l":109930.4,"c":109950.6,"v":80000,"usd":0.72723737}
{"ts":1760231400000,"o":109950.6,"h":110091.2,"l":109932.8,"c":110083.6,"v":45100,"usd":0.41004527}
{"ts":1760231460000,"o":110083.6,"h":110100,"l":110018.8,"c":110045.7,"v":100800,"usd":0.91609586}
{"ts":1760231520000,"o":110045.7,"h":110040.2,"l":109970.5,"c":109987,"v":43600,"usd":0.39636324}
{"ts":1760231580000,"o":109987,"h":109976.5,"l":109920.1,"c":109965,"v":58600,"usd":0.53298368}
{"ts":1760231640000,"o":109965,"h":110007.8,"l":109943.5,"c":110007.8,"v":56400,"usd":0.512904}
{"ts":1760231700000,"o":110007.8,"h":110119.1,"l":109993,"c":110119.1,"v":88500,"usd":0.80413214}
{"ts":1760231760000,"o":110119.1,"h":110226,"l":110087.8,"c":110181,"v":260700,"usd":2.36600016}
{"ts":1760231820000,"o":110181,"h":110226,"l":110095.6,"c":110183,"v":135900,"usd":1.23363575}
{"ts":1760231880000,"o":110183,"h":110202.6,"l":110042.3,"c":110042.3,"v":168400,"usd":1.52855941}
{"ts":1760231940000,"o":110042.3,"h":110023,"l":109900.1,"c":109954.4,"v":130900,"usd":1.19014112}
{"ts":1760232000000,"o":109954.4,"h":109984.3,"l":109849.3,"c":109892,"v":273500,"usd":2.48752023}
{"ts":1760232060000,"o":109892,"h":109894.7,"l":109825,"c":109894.7,"v":36900,"usd":0.33586846}
{"ts":1760232120000,"o":109894.7,"h":109948,"l":109858.2,"c":109858.2,"v":279600,"usd":2.5440191}
{"ts":1760232180000,"o":109858.2,"h":109936,"l":109767,"c":109936,"v":84400,"usd":0.76825012}
{"ts":1760232240000,"o":109936,"h":109970.6,"l":109876.1,"c":109914.7,"v":338400,"usd":3.07878667}
{"ts":1760232300000,"o":109914.7,"h":110030,"l":109896,"c":110030,"v":161900,"usd":1.47280869}
{"ts":1760232360000,"o":110030,"h":110179.5,"l":110041.5,"c":110166.7,"v":101300,"usd":0.91989953}
{"ts":1760232420000,"o":110166.7,"h":110199.9,"l":110009.3,"c":110009.4,"v":6027400,"usd":54.76523752}
{"ts":1760232480000,"o":110009.4,"h":110094.4,"l":109959.5,"c":109959.5,"v":4711300,"usd":42.82562409}
{"ts":1760232540000,"o":109959.5,"h":109986.7,"l":109856,"c":109891.1,"v":368500,"usd":3.35165913}
{"ts":1760232600000,"o":109891.1,"h":110020,"l":109884.8,"c":110020,"v":141700,"usd":1.28861163}
{"ts":1760232660000,"o":110020,"h":110090.4,"l":109967.2,"c":110058.1,"v":3267900,"usd":29.70544211}
{"ts":1760232720000,"o":110058.1,"h":110041.1,"l":109900.1,"c":109955.3,"v":238600,"usd":2.16952807}
{"ts":1760232780000,"o":109955.3,"h":109990.3,"l":109898.5,"c":109939.5,"v":288800,"usd":2.62674581}
{"ts":1760232840000,"o":109939.5,"h":109994.5,"l":109931.4,"c":109969,"v":153700,"usd":1.3978464}
{"ts":1760232900000,"o":109969,"h":110000,"l":109940.5,"c":109981,"v":143900,"usd":1.30843616}
{"ts":1760232960000,"o":109981,"h":110128,"l":109959,"c":110128,"v":159300,"usd":1.44788943}
{"ts":1760233020000,"o":110128,"h":110281,"l":110129,"c":110261.8,"v":226600,"usd":2.05603053}
{"ts":1760233080000,"o":110261.8,"h":110295.5,"l":110189.1,"c":110210.8,"v":543400,"usd":4.92898646}
{"ts":1760233140000,"o":110210.8,"h":110236.7,"l":110020.1,"c":110030.5,"v":765500,"usd":6.95023219}
{"ts":1760233200000,"o":110030.5,"h":110062.2,"l":109910,"c":110046.1,"v":958100,"usd":8.70973849}
{"ts":1760233260000,"o":110046.1,"h":110046.1,"l":109880.1,"c":110004.8,"v":1081200,"usd":9.83070749}
{"ts":1760233320000,"o":110004.8,"h":110081,"l":109941.2,"c":109966,"v":391800,"usd":3.56175128}
{"ts":1760233380000,"o":109966,"h":110000,"l":109873.3,"c":109873.3,"v":490400,"usd":4.46112373}
{"ts":1760233440000,"o":109873.3,"h":110000,"l":109877.2,"c":109963.8,"v":354500,"usd":3.22404553}
{"ts":1760233500000,"o":109963.8,"h":110082.4,"l":109952.3,"c":110068.6,"v":165000,"usd":1.49976306}
{"ts":1760233560000,"o":110068.6,"h":110235.4,"l":110019.4,"c":110235.4,"v":179700,"usd":1.63178011}
{"ts":1760233620000,"o":110235.4,"h":110399.5,"l":110219.2,"c":110257.5,"v":779600,"usd":7.06517309}
{"ts":1760233680000,"o":110257.5,"h":110279.1,"l":110215.4,"c":110215.4,"v":26300,"usd":0.23858889}
{"ts":1760233740000,"o":110215.4,"h":110229.3,"l":110093,"c":110103.1,"v":55700,"usd":0.50573168}
{"ts":1760233800000,"o":110103.1,"h":110325.1,"l":110031.9,"c":110302.1,"v":851000,"usd":7.72071511}
{"ts":1760233860000,"o":110302.1,"h":110302,"l":110237.2,"c":110249,"v":592300,"usd":5.37159445}
{"ts":1760233920000,"o":110249,"h":110248.9,"l":110200,"c":110204,"v":136600,"usd":1.23934097}
{"ts":1760233980000,"o":110204,"h":110230.8,"l":110142.2,"c":110230.8,"v":126700,"usd":1.14977893}
{"ts":1760234040000,"o":110230.8,"h":110230,"l":110142.1,"c":110167,"v":192500,"usd":1.74731975}
{"ts":1760234100000,"o":110167,"h":110178,"l":110150.6,"c":110168.9,"v":15400,"usd":0.13978582}
{"ts":1760234160000,"o":110168.9,"h":110185,"l":110152,"c":110162,"v":34000,"usd":0.30863452}
{"ts":1760234220000,"o":110162,"h":110203,"l":110158.5,"c":110158.5,"v":102000,"usd":0.92573946}
{"ts":1760234280000,"o":110158.5,"h":110161.1,"l":109912.6,"c":109960.9,"v":1387100,"usd":12.60846373}
{"ts":1760234340000,"o":109960.9,"h":109959.8,"l":109909.2,"c":109914.3,"v":127000,"usd":1.15537914}
{"ts":1760234400000,"o":109914.3,"h":110053.9,"l":109936,"c":110041.3,"v":185000,"usd":1.68128124}
{"ts":1760234460000,"o":110041.3,"h":110011.5,"l":109920.1,"c":109942.1,"v":51500,"usd":0.46835282}
{"ts":1760234520000,"o":109942.1,"h":109981.7,"l":109920.1,"c":109980.5,"v":47100,"usd":0.4283369}
{"ts":1760234580000,"o":109980.5,"h":110213.9,"l":109939.2,"c":110204,"v":2156300,"usd":19.57896049}
{"ts":1760234640000,"o":110204,"h":110320,"l":110187.3,"c":110320,"v":315600,"usd":2.86235707}
{"ts":1760234700000,"o":110320,"h":110333.6,"l":110200.2,"c":110333.2,"v":1087600,"usd":9.86395986}
{"ts":1760234760000,"o":110333.2,"h":110321.8,"l":110159.6,"c":110276,"v":532300,"usd":4.82931101}
{"ts":1760234820000,"o":110276,"h":110270,"l":110191,"c":110262,"v":141800,"usd":1.28623357}
{"ts":1760234880000,"o":110262,"h":110300,"l":110210.6,"c":110279.1,"v":175400,"usd":1.59067199}
{"ts":1760234940000,"o":110279.1,"h":110329.2,"l":110214,"c":110214,"v":148300,"usd":1.34469103}
{"ts":1760235000000,"o":110214,"h":110226,"l":110140.5,"c":110175,"v":81600,"usd":0.74058025}
{"ts":1760235060000,"o":110175,"h":110166.3,"l":110103.1,"c":110103.1,"v":139400,"usd":1.2656878}
{"ts":1760235120000,"o":110103.1,"h":110103,"l":110016.7,"c":110085,"v":141400,"usd":1.28466375}
{"ts":1760235180000,"o":110085,"h":110080,"l":110000.1,"c":110051.2,"v":74300,"usd":0.67526386}
{"ts":1760235240000,"o":110051.2,"h":110240,"l":110013.3,"c":110148,"v":1544900,"usd":14.02307925}
{"ts":1760235300000,"o":110148,"h":110327.9,"l":110146.1,"c":110194.1,"v":933900,"usd":8.47073699}
{"ts":1760235360000,"o":110194.1,"h":110333.7,"l":110194.1,"c":110308.1,"v":975200,"usd":8.84414914}
{"ts":1760235420000,"o":110308.1,"h":110369.1,"l":110298,"c":110336.1,"v":162400,"usd":1.4717149}
{"ts":1760235480000,"o":110336.1,"h":110436.5,"l":110329.1,"c":110397,"v":123600,"usd":1.11970588}
{"ts":1760235540000,"o":110397,"h":110396,"l":110309.2,"c":110316.4,"v":392500,"usd":3.5571469}
{"ts":1760235600000,"o":110316.4,"h":110344,"l":110287.3,"c":110299.9,"v":189200,"usd":1.71522409}
{"ts":1760235660000,"o":110299.9,"h":110397,"l":110300,"c":110321,"v":196700,"usd":1.78236869}
{"ts":1760235720000,"o":110321,"h":110386.5,"l":110270.2,"c":110385.9,"v":269500,"usd":2.44352077}
{"ts":1760235780000,"o":110385.9,"h":110385.9,"l":110306,"c":110306,"v":137900,"usd":1.2495676}
{"ts":1760235840000,"o":110306,"h":110355.9,"l":110245.7,"c":110277,"v":191300,"usd":1.73456217}
{"ts":1760235900000,"o":110277,"h":110289.9,"l":110260,"c":110283.2,"v":158600,"usd":1.43817083}
{"ts":1760235960000,"o":110283.2,"h":110449.8,"l":110265.3,"c":110429.7,"v":657600,"usd":5.95700994}
{"ts":1760236020000,"o":110429.7,"h":110523.2,"l":110410.9,"c":110518.4,"v":174500,"usd":1.57950712}
{"ts":1760236080000,"o":110518.4,"h":110600,"l":110518.5,"c":110590.1,"v":161500,"usd":1.46087376}
{"ts":1760236140000,"o":110590.1,"h":110596.3,"l":110520,"c":110538,"v":209200,"usd":1.89216777}
{"ts":1760236200000,"o":110538,"h":110562.8,"l":110498,"c":110506,"v":344800,"usd":3.11944741}
{"ts":1760236260000,"o":110506,"h":110770.8,"l":110506,"c":110770.8,"v":447600,"usd":4.04489345}
{"ts":1760236320000,"o":110770.8,"h":110769.7,"l":110563.1,"c":110597.4,"v":211600,"usd":1.91194002}
{"ts":1760236380000,"o":110597.4,"h":110631.1,"l":110531.6,"c":110608.4,"v":243800,"usd":2.20481173}
{"ts":1760236440000,"o":110608.4,"h":110673,"l":110557,"c":110607.1,"v":153100,"usd":1.38400508}
{"ts":1760236500000,"o":110607.1,"h":110617.3,"l":110540.1,"c":110557,"v":66600,"usd":0.60231041}
{"ts":1760236560000,"o":110557,"h":110553,"l":110444.6,"c":110444.6,"v":277500,"usd":2.51170172}
{"ts":1760236620000,"o":110444.6,"h":110434.6,"l":110348.1,"c":110385.9,"v":152800,"usd":1.38404821}
{"ts":1760236680000,"o":110385.9,"h":110404,"l":110316.6,"c":110370,"v":80500,"usd":0.72946548}
{"ts":1760236740000,"o":110370,"h":110379.9,"l":110280,"c":110298.5,"v":240700,"usd":2.18149349}
{"ts":1760236800000,"o":110298.5,"h":110298.1,"l":110214.3,"c":110245.6,"v":266100,"usd":2.41359409}
{"ts":1760236860000,"o":110245.6,"h":110214.2,"l":110100.6,"c":110126,"v":195600,"usd":1.77571068}
{"ts":1760236920000,"o":110126,"h":110153.9,"l":110050,"c":110071,"v":155200,"usd":1.40985367}
{"ts":1760236980000,"o":110071,"h":110100,"l":110055,"c":110060,"v":40100,"usd":0.36431558}
{"ts":1760237040000,"o":110060,"h":110061.9,"l":110000,"c":110000.2,"v":108100,"usd":0.9824449}
{"ts":1760237100000,"o":110000.2,"h":110314.2,"l":110000.1,"c":110314.2,"v":1648300,"usd":14.96503667}
{"ts":1760237160000,"o":110314.2,"h":110305.4,"l":110257,"c":110257,"v":239400,"usd":2.17066635}
{"ts":1760237220000,"o":110257,"h":110325.2,"l":110256.1,"c":110299,"v":199300,"usd":1.80732115}
{"ts":1760237280000,"o":110299,"h":110299,"l":110253,"c":110266,"v":223700,"usd":2.02868414}
{"ts":1760237340000,"o":110266,"h":110296.9,"l":110250.2,"c":110261,"v":49200,"usd":0.44617858}
{"ts":1760237400000,"o":110261,"h":110261,"l":109957.8,"c":110009,"v":759400,"usd":6.89698448}
{"ts":1760237460000,"o":110009,"h":109997.2,"l":109790.6,"c":109840,"v":355500,"usd":3.2365635}
{"ts":1760237520000,"o":109840,"h":109828,"l":109696,"c":109696,"v":509400,"usd":4.64135298}
{"ts":1760237580000,"o":109696,"h":109722,"l":109613.3,"c":109711,"v":279000,"usd":2.54422704}
{"ts":1760237640000,"o":109711,"h":109784.2,"l":109681,"c":109732.1,"v":220500,"usd":2.00927333}
{"ts":1760237700000,"o":109732.1,"h":110070,"l":109714.2,"c":110026,"v":1098100,"usd":9.99482928}
{"ts":1760237760000,"o":110026,"h":110068.5,"l":109939,"c":109949,"v":328700,"usd":2.98791738}
{"ts":1760237820000,"o":109949,"h":110000,"l":109902,"c":109907,"v":99900,"usd":0.90873599}
{"ts":1760237880000,"o":109907,"h":109946.6,"l":109900,"c":109945.1,"v":251200,"usd":2.28524898}
{"ts":1760237940000,"o":109945.1,"h":110120.2,"l":109925,"c":110099.1,"v":546700,"usd":4.96803138}
{"ts":1760238000000,"o":110099.1,"h":110218.7,"l":110088.3,"c":110161.1,"v":160300,"usd":1.45515174}
{"ts":1760238060000,"o":110161.1,"h":110174.7,"l":110100.1,"c":110166,"v":349900,"usd":3.17677686}
{"ts":1760238120000,"o":110166,"h":110175,"l":110100.2,"c":110100.2,"v":93200,"usd":0.84624639}
{"ts":1760238180000,"o":110100.2,"h":110107.9,"l":110043,"c":110099,"v":173700,"usd":1.57804628}
{"ts":1760238240000,"o":110099,"h":110182.5,"l":110055,"c":110089.3,"v":249700,"usd":2.26743078}
{"ts":1760238300000,"o":110089.3,"h":110328.6,"l":110085,"c":110308.1,"v":583700,"usd":5.29548691}
{"ts":1760238360000,"o":110308.1,"h":110380.9,"l":110288.6,"c":110307.4,"v":330200,"usd":2.99196635}
{"ts":1760238420000,"o":110307.4,"h":110428.5,"l":110225.3,"c":110387.4,"v":1061800,"usd":9.62274243}
{"ts":1760238480000,"o":110387.4,"h":110525.6,"l":110371.7,"c":110518.9,"v":207300,"usd":1.87673712}
{"ts":1760238540000,"o":110518.9,"h":110546,"l":110457.1,"c":110470.8,"v":283000,"usd":2.56072482}
{"ts":1760238600000,"o":110470.8,"h":111446.7,"l":110470.8,"c":111170.7,"v":3654000,"usd":32.87145396}
{"ts":1760238660000,"o":111170.7,"h":111183.5,"l":110818.1,"c":110820,"v":2939700,"usd":26.48041574}
{"ts":1760238720000,"o":110820,"h":110874.2,"l":110700,"c":110840,"v":443000,"usd":3.9981058}
{"ts":1760238780000,"o":110840,"h":111034.8,"l":110770,"c":110770,"v":472800,"usd":4.2623594}
{"ts":1760238840000,"o":110770,"h":110865.4,"l":110788,"c":110794.1,"v":225300,"usd":2.03306499}
{"ts":1760238900000,"o":110794.1,"h":110794,"l":110722.1,"c":110757,"v":154400,"usd":1.39406951}
{"ts":1760238960000,"o":110757,"h":110753,"l":110637.5,"c":110637.9,"v":105200,"usd":0.9502619}
{"ts":1760239020000,"o":110637.9,"h":110700,"l":110606.1,"c":110624,"v":349100,"usd":3.15555313}
{"ts":1760239080000,"o":110624,"h":110679,"l":110606.1,"c":110647,"v":263200,"usd":2.37891335}
{"ts":1760239140000,"o":110647,"h":110667.4,"l":110561.6,"c":110650,"v":248700,"usd":2.24894165}
{"ts":1760239200000,"o":110650,"h":110681,"l":110593,"c":110677,"v":170800,"usd":1.54389778}
{"ts":1760239260000,"o":110677,"h":110775.8,"l":110659,"c":110775,"v":263100,"usd":2.37617663}
{"ts":1760239320000,"o":110775,"h":111000,"l":110756.5,"c":110979,"v":429000,"usd":3.86880543}
{"ts":1760239380000,"o":110979,"h":111057.5,"l":110956.2,"c":111034.5,"v":253900,"usd":2.28716532}
{"ts":1760239440000,"o":111034.5,"h":111147.6,"l":111013.3,"c":111071,"v":241700,"usd":2.17574563}
{"ts":1760239500000,"o":111071,"h":111111.7,"l":111000,"c":111046.5,"v":195100,"usd":1.7564189}
{"ts":1760239560000,"o":111046.5,"h":111099.7,"l":110933,"c":110933,"v":117300,"usd":1.0563153}
{"ts":1760239620000,"o":110933,"h":111042.9,"l":110919.4,"c":110978.4,"v":115400,"usd":1.03993992}
{"ts":1760239680000,"o":110978.4,"h":111032.4,"l":110850.2,"c":110878.9,"v":187200,"usd":1.68738315}
{"ts":1760239740000,"o":110878.9,"h":111142.9,"l":110866.1,"c":111048.7,"v":880900,"usd":7.93482968}
{"ts":1760239800000,"o":111048.7,"h":111048.6,"l":110984.9,"c":111010,"v":220000,"usd":1.98161383}
{"ts":1760239860000,"o":111010,"h":111038.9,"l":110945,"c":110983,"v":247300,"usd":2.22778381}
{"ts":1760239920000,"o":110983,"h":111063.3,"l":110954,"c":110954,"v":142000,"usd":1.27930318}
{"ts":1760239980000,"o":110954,"h":111073,"l":110932.9,"c":110992.2,"v":236200,"usd":2.12789294}
{"ts":1760240040000,"o":110992.2,"h":111027.9,"l":110920,"c":110974.3,"v":361700,"usd":3.25941006}
{"ts":1760240100000,"o":110974.3,"h":111067.5,"l":110950.7,"c":111067.5,"v":222200,"usd":2.00220473}
{"ts":1760240160000,"o":111067.5,"h":111089.7,"l":110999.5,"c":110999.5,"v":69200,"usd":0.62310097}
{"ts":1760240220000,"o":110999.5,"h":111079.3,"l":110961.2,"c":110963.6,"v":89800,"usd":0.80902734}
{"ts":1760240280000,"o":110963.6,"h":111245.1,"l":110950.8,"c":111245.1,"v":394200,"usd":3.54898816}
{"ts":1760240340000,"o":111245.1,"h":111220.8,"l":111078,"c":111095.6,"v":334700,"usd":3.01209503}
{"ts":1760240400000,"o":111095.6,"h":111226.3,"l":111096.3,"c":111191.8,"v":89900,"usd":0.80882592}
{"ts":1760240460000,"o":111191.8,"h":111298.9,"l":111161.6,"c":111246.4,"v":1221300,"usd":10.97885671}
{"ts":1760240520000,"o":111246.4,"h":111246.3,"l":111048.6,"c":111101.5,"v":188500,"usd":1.69633353}
{"ts":1760240580000,"o":111101.5,"h":111093.2,"l":111031.5,"c":111033.2,"v":127200,"usd":1.14540562}
{"ts":1760240640000,"o":111033.2,"h":111068.3,"l":110950,"c":111048,"v":280600,"usd":2.52810693}
{"ts":1760240700000,"o":111048,"h":111055.8,"l":110988.1,"c":111017.3,"v":132300,"usd":1.19182014}
{"ts":1760240760000,"o":111017.3,"h":111000,"l":110920.1,"c":110987.5,"v":203100,"usd":1.83050137}
{"ts":1760240820000,"o":110987.5,"h":111010.5,"l":110940.9,"c":110955.1,"v":374200,"usd":3.3724372}
{"ts":1760240880000,"o":110955.1,"h":110992.7,"l":110921.1,"c":110965.6,"v":300700,"usd":2.70990229}
{"ts":1760240940000,"o":110965.6,"h":110947.5,"l":110920,"c":110920,"v":9100,"usd":0.08203317}
{"ts":1760241000000,"o":110920,"h":110920.1,"l":110789.2,"c":110836,"v":912300,"usd":8.231492}
{"ts":1760241060000,"o":110836,"h":110840,"l":110770,"c":110770,"v":58900,"usd":0.53158428}
{"ts":1760241120000,"o":110770,"h":110780,"l":110753,"c":110753.1,"v":75100,"usd":0.67804917}
{"ts":1760241180000,"o":110753.1,"h":110753,"l":110736.9,"c":110749.7,"v":74700,"usd":0.67449694}
{"ts":1760241240000,"o":110749.7,"h":110749.7,"l":110720,"c":110730,"v":97900,"usd":0.88419703}
{"ts":1760241300000,"o":110730,"h":110740,"l":110710.1,"c":110740,"v":291300,"usd":2.63059735}
{"ts":1760241360000,"o":110740,"h":110789.9,"l":110740,"c":110779.2,"v":25100,"usd":0.22659577}
{"ts":1760241420000,"o":110779.2,"h":110762.6,"l":110723.4,"c":110723.4,"v":18700,"usd":0.16884989}
{"ts":1760241480000,"o":110723.4,"h":110729.1,"l":110652.5,"c":110712,"v":339000,"usd":3.06289723}
{"ts":1760241540000,"o":110712,"h":110732.8,"l":110661.2,"c":110718,"v":107500,"usd":0.97125691}
{"ts":1760241600000,"o":110718,"h":110750.9,"l":110718.1,"c":110750.9,"v":205300,"usd":1.85397538}
{"ts":1760241660000,"o":110750.9,"h":110841.6,"l":110720,"c":110720,"v":340500,"usd":3.07344157}
{"ts":1760241720000,"o":110720,"h":110759,"l":110714.1,"c":110716.1,"v":114000,"usd":1.02963551}
{"ts":1760241780000,"o":110716.1,"h":110782.3,"l":110664.8,"c":110758.1,"v":274400,"usd":2.47882383}
{"ts":1760241840000,"o":110758.1,"h":110900,"l":110758,"c":110849,"v":347500,"usd":3.13473136}
{"ts":1760241900000,"o":110849,"h":110940,"l":110852,"c":110934.8,"v":292900,"usd":2.6414965}
{"ts":1760241960000,"o":110934.8,"h":110921.8,"l":110848.2,"c":110848.2,"v":111100,"usd":1.00194442}
{"ts":1760242020000,"o":110848.2,"h":110908,"l":110847.1,"c":110901.2,"v":156800,"usd":1.41419996}
{"ts":1760242080000,"o":110901.2,"h":110963,"l":110869.1,"c":110956.3,"v":198400,"usd":1.78890254}
{"ts":1760242140000,"o":110956.3,"h":110960,"l":110895.1,"c":110960,"v":403700,"usd":3.6394959}
{"ts":1760242200000,"o":110960,"h":111028.3,"l":110895,"c":110895,"v":188400,"usd":1.69760858}
{"ts":1760242260000,"o":110895,"h":111018,"l":110868.1,"c":110996,"v":236100,"usd":2.12825374}
{"ts":1760242320000,"o":110996,"h":111083.5,"l":110946.9,"c":111083.5,"v":113200,"usd":1.01969002}
{"ts":1760242380000,"o":111083.5,"h":111157.4,"l":111055.1,"c":111130.1,"v":294700,"usd":2.65245676}
{"ts":1760242440000,"o":111130.1,"h":111116.8,"l":111065.6,"c":111106,"v":124300,"usd":1.11904909}
{"ts":1760242500000,"o":111106,"h":111153.2,"l":111082.1,"c":111153.2,"v":174500,"usd":1.57047193}
{"ts":1760242560000,"o":111153.2,"h":111182,"l":111157.1,"c":111162.5,"v":80400,"usd":0.72325471}
{"ts":1760242620000,"o":111162.5,"h":111160.3,"l":111090,"c":111110,"v":457900,"usd":4.12079155}
{"ts":1760242680000,"o":111110,"h":111211.5,"l":111090.1,"c":111190.2,"v":371700,"usd":3.34437786}
{"ts":1760242740000,"o":111190.2,"h":111211,"l":111177,"c":111196,"v":125700,"usd":1.13047352}
{"ts":1760242800000,"o":111196,"h":111196,"l":111110.1,"c":111110.1,"v":290300,"usd":2.6116204}
{"ts":1760242860000,"o":111110.1,"h":111210,"l":111111,"c":111181,"v":297100,"usd":2.67300104}
{"ts":1760242920000,"o":111181,"h":111211,"l":111173,"c":111195,"v":181800,"usd":1.6351051}
{"ts":1760242980000,"o":111195,"h":111249,"l":111185,"c":111249,"v":252300,"usd":2.26848299}
{"ts":1760243040000,"o":111249,"h":111292.8,"l":111250,"c":111269.3,"v":154000,"usd":1.3839369}
{"ts":1760243100000,"o":111269.3,"h":111269.3,"l":111192.5,"c":111227.9,"v":239800,"usd":2.15578223}
{"ts":1760243160000,"o":111227.9,"h":111281.9,"l":111225,"c":111225,"v":474000,"usd":4.26075817}
{"ts":1760243220000,"o":111225,"h":111211,"l":111088.1,"c":111132.4,"v":871000,"usd":7.83758095}
{"ts":1760243280000,"o":111132.4,"h":111173,"l":111118.3,"c":111141.5,"v":120600,"usd":1.08513562}
{"ts":1760243340000,"o":111141.5,"h":111225.1,"l":111142,"c":111187,"v":199300,"usd":1.79248767}
{"ts":1760243400000,"o":111187,"h":111240.2,"l":111184,"c":111184,"v":229400,"usd":2.06282119}
{"ts":1760243460000,"o":111184,"h":111262,"l":111184,"c":111262,"v":201500,"usd":1.81211542}
{"ts":1760243520000,"o":111262,"h":111300,"l":111213,"c":111299.9,"v":201100,"usd":1.80763528}
{"ts":1760243580000,"o":111299.9,"h":111399,"l":111298,"c":111356,"v":361500,"usd":3.24683355}
{"ts":1760243640000,"o":111356,"h":111332.4,"l":111283,"c":111288,"v":126700,"usd":1.13835134}
{"ts":1760243700000,"o":111288,"h":111371,"l":111258,"c":111343,"v":494200,"usd":4.44047961}
{"ts":1760243760000,"o":111343,"h":111343,"l":111262,"c":111304.7,"v":412700,"usd":3.70779018}
{"ts":1760243820000,"o":111304.7,"h":111304.5,"l":111201,"c":111215,"v":327800,"usd":2.94675541}
{"ts":1760243880000,"o":111215,"h":111280.9,"l":111215,"c":111252,"v":316900,"usd":2.84868405}
{"ts":1760243940000,"o":111252,"h":111280.9,"l":111229,"c":111275,"v":83300,"usd":0.74870962}
{"ts":1760244000000,"o":111275,"h":111305.3,"l":111262.1,"c":111263,"v":84900,"usd":0.76300539}
{"ts":1760244060000,"o":111263,"h":111285,"l":111245.4,"c":111285,"v":89300,"usd":0.80259123}
{"ts":1760244120000,"o":111285,"h":111284,"l":111201.1,"c":111210,"v":171300,"usd":1.54000036}
{"ts":1760244180000,"o":111210,"h":111440.1,"l":111210,"c":111440,"v":805700,"usd":7.23726177}
{"ts":1760244240000,"o":111440,"h":111494.2,"l":111387.1,"c":111460.7,"v":502300,"usd":4.50721503}
{"ts":1760244300000,"o":111460.7,"h":111630,"l":111449.1,"c":111552,"v":709500,"usd":6.3608921}
{"ts":1760244360000,"o":111552,"h":111800,"l":111535,"c":111746.1,"v":755400,"usd":6.76267477}
{"ts":1760244420000,"o":111746.1,"h":111891.6,"l":111745.1,"c":111862.4,"v":947500,"usd":8.47078203}
{"ts":1760244480000,"o":111862.4,"h":112029.9,"l":111783.2,"c":111972.7,"v":1983200,"usd":17.71398758}
{"ts":1760244540000,"o":111972.7,"h":111956.7,"l":111782.9,"c":111857,"v":442700,"usd":3.95698144}
{"ts":1760244600000,"o":111857,"h":111855.5,"l":111700.2,"c":111780,"v":819400,"usd":7.33027417}
{"ts":1760244660000,"o":111780,"h":111778,"l":111580.5,"c":111592,"v":328900,"usd":2.94677439}
{"ts":1760244720000,"o":111592,"h":111606.3,"l":111517.2,"c":111556,"v":753400,"usd":6.75281565}
{"ts":1760244780000,"o":111556,"h":111563.5,"l":111496.1,"c":111496.1,"v":132900,"usd":1.19160492}
{"ts":1760244840000,"o":111496.1,"h":111528,"l":111435,"c":111457,"v":438400,"usd":3.93189422}
{"ts":1760244900000,"o":111457,"h":111597.3,"l":111440,"c":111597.3,"v":548100,"usd":4.9160646}
{"ts":1760244960000,"o":111597.3,"h":111640.5,"l":111513,"c":111513,"v":277200,"usd":2.48408766}
{"ts":1760245020000,"o":111513,"h":111513,"l":111437.1,"c":111438,"v":299400,"usd":2.68558377}
{"ts":1760245080000,"o":111438,"h":111572,"l":111421.3,"c":111502,"v":605000,"usd":5.42572657}
{"ts":1760245140000,"o":111502,"h":111558.4,"l":111502,"c":111515,"v":154000,"usd":1.38079399}
{"ts":1760245200000,"o":111515,"h":111591.8,"l":111510,"c":111577,"v":305700,"usd":2.74060367}
{"ts":1760245260000,"o":111577,"h":111572.3,"l":111494.7,"c":111494.7,"v":194000,"usd":1.73935285}
{"ts":1760245320000,"o":111494.7,"h":111532.4,"l":111436.1,"c":111450,"v":274700,"usd":2.46389901}
{"ts":1760245380000,"o":111450,"h":111447,"l":111409.3,"c":111419,"v":159200,"usd":1.42879211}
{"ts":1760245440000,"o":111419,"h":111418.9,"l":111293.5,"c":111360,"v":425700,"usd":3.82364299}
{"ts":1760245500000,"o":111360,"h":111398.2,"l":111300.1,"c":111368.3,"v":300900,"usd":2.70247389}
{"ts":1760245560000,"o":111368.3,"h":111388.9,"l":111249.9,"c":111263,"v":567800,"usd":5.09913635}
{"ts":1760245620000,"o":111263,"h":111317,"l":111233.8,"c":111315,"v":386400,"usd":3.47277309}
{"ts":1760245680000,"o":111315,"h":111386.7,"l":111245.1,"c":111360,"v":459400,"usd":4.12793855}
{"ts":1760245740000,"o":111360,"h":111383,"l":111346.1,"c":111357,"v":215500,"usd":1.93521368}
{"ts":1760245800000,"o":111357,"h":111383,"l":111274.6,"c":111331.3,"v":430000,"usd":3.86258245}
{"ts":1760245860000,"o":111331.3,"h":111331,"l":111294.7,"c":111310,"v":111200,"usd":0.99894079}
{"ts":1760245920000,"o":111310,"h":111390.5,"l":111310,"c":111384.4,"v":242500,"usd":2.17807269}
{"ts":1760245980000,"o":111384.4,"h":111367,"l":111333.1,"c":111346,"v":143100,"usd":1.28515545}
{"ts":1760246040000,"o":111346,"h":111400,"l":111346.1,"c":111384,"v":88200,"usd":0.79204512}
{"ts":1760246100000,"o":111384,"h":111399.9,"l":111346.2,"c":111356,"v":231300,"usd":2.07690461}
{"ts":1760246160000,"o":111356,"h":111472,"l":111356.1,"c":111472,"v":211700,"usd":1.90063426}
{"ts":1760246220000,"o":111472,"h":111473.9,"l":111450,"c":111456,"v":186100,"usd":1.66967034}
{"ts":1760246280000,"o":111456,"h":111549.8,"l":111456,"c":111494,"v":256200,"usd":2.29812113}
{"ts":1760246340000,"o":111494,"h":111551,"l":111493,"c":111540.5,"v":140400,"usd":1.25885264}
{"ts":1760246400000,"o":111540.5,"h":111540.5,"l":111472,"c":111472,"v":339000,"usd":3.04023559}
{"ts":1760246460000,"o":111472,"h":111476,"l":111428,"c":111476,"v":207800,"usd":1.86455034}
{"ts":1760246520000,"o":111476,"h":111525.9,"l":111470,"c":111512.7,"v":152800,"usd":1.37067009}
{"ts":1760246580000,"o":111512.7,"h":111512.6,"l":111430,"c":111457,"v":158600,"usd":1.42288275}
{"ts":1760246640000,"o":111457,"h":111542,"l":111449,"c":111542,"v":365400,"usd":3.27654041}
{"ts":1760246700000,"o":111542,"h":111546,"l":111530.1,"c":111546,"v":122600,"usd":1.09914059}
{"ts":1760246760000,"o":111546,"h":111569.9,"l":111520,"c":111524.1,"v":94600,"usd":0.8481565}
{"ts":1760246820000,"o":111524.1,"h":111547,"l":111485,"c":111485,"v":304000,"usd":2.72573091}
{"ts":1760246880000,"o":111485,"h":111535.9,"l":111485,"c":111504,"v":97800,"usd":0.87716201}
{"ts":1760246940000,"o":111504,"h":111580.9,"l":111504,"c":111570,"v":1976600,"usd":17.72132621}
{"ts":1760247000000,"o":111570,"h":111679.6,"l":111561.1,"c":111668.6,"v":8780800,"usd":78.65601803}
{"ts":1760247060000,"o":111668.6,"h":111687,"l":111594,"c":111614.9,"v":3910400,"usd":35.01941371}
{"ts":1760247120000,"o":111614.9,"h":111614.9,"l":111550.1,"c":111556,"v":259500,"usd":2.32567176}
{"ts":1760247180000,"o":111556,"h":111568,"l":111533.8,"c":111564,"v":207900,"usd":1.8635322}
{"ts":1760247240000,"o":111564,"h":111563,"l":111496.1,"c":111514,"v":154600,"usd":1.38647583}
{"ts":1760247300000,"o":111514,"h":111529,"l":111498,"c":111528,"v":109800,"usd":0.98466189}
{"ts":1760247360000,"o":111528,"h":111580,"l":111529,"c":111572,"v":59600,"usd":0.53425479}
{"ts":1760247420000,"o":111572,"h":111588,"l":111572,"c":111585.1,"v":140000,"usd":1.25474976}
{"ts":1760247480000,"o":111585.1,"h":111600,"l":111516.6,"c":111523,"v":102800,"usd":0.92142619}
{"ts":1760247540000,"o":111523,"h":111615.9,"l":111517.1,"c":111615.9,"v":481400,"usd":4.31591665}
{"ts":1760247600000,"o":111615.9,"h":111632,"l":111613,"c":111632,"v":341700,"usd":3.06138459}
{"ts":1760247660000,"o":111632,"h":111689,"l":111628,"c":111667,"v":217800,"usd":1.95056079}
{"ts":1760247720000,"o":111667,"h":111651.4,"l":111510.1,"c":111589,"v":692500,"usd":6.2071969}
{"ts":1760247780000,"o":111589,"h":111593.9,"l":111540,"c":111540,"v":327100,"usd":2.93171384}
{"ts":1760247840000,"o":111540,"h":111570,"l":111525,"c":111561,"v":545900,"usd":4.89409557}
{"ts":1760247900000,"o":111561,"h":111584,"l":111522.4,"c":111584,"v":480700,"usd":4.30925903}
{"ts":1760247960000,"o":111584,"h":111614.2,"l":111597,"c":111612,"v":339700,"usd":3.04387587}
{"ts":1760248020000,"o":111612,"h":111640,"l":111612,"c":111640,"v":453700,"usd":4.06460577}
{"ts":1760248080000,"o":111640,"h":111686.3,"l":111640,"c":111668,"v":346400,"usd":3.10223027}
{"ts":1760248140000,"o":111668,"h":111697.7,"l":111648,"c":111697.7,"v":321700,"usd":2.88121708}
{"ts":1760248200000,"o":111697.7,"h":111863.3,"l":111697.7,"c":111792.4,"v":465600,"usd":4.16501117}
{"ts":1760248260000,"o":111792.4,"h":111807,"l":111761.7,"c":111783.1,"v":188800,"usd":1.6890025}
{"ts":1760248320000,"o":111783.1,"h":111770.1,"l":111721.9,"c":111751,"v":151900,"usd":1.35937258}
{"ts":1760248380000,"o":111751,"h":111773,"l":111700.1,"c":111729,"v":165700,"usd":1.4828245}
{"ts":1760248440000,"o":111729,"h":111778,"l":111700,"c":111778,"v":58100,"usd":0.51993839}
{"ts":1760248500000,"o":111778,"h":111856.9,"l":111730,"c":111856.9,"v":194100,"usd":1.73649623}
{"ts":1760248560000,"o":111856.9,"h":111857,"l":111764,"c":111780,"v":61500,"usd":0.55002562}
{"ts":1760248620000,"o":111780,"h":111779.5,"l":111744.1,"c":111771,"v":327400,"usd":2.92986493}
{"ts":1760248680000,"o":111771,"h":111867.9,"l":111752.5,"c":111825.3,"v":489900,"usd":4.38303926}
{"ts":1760248740000,"o":111825.3,"h":111811,"l":111759.2,"c":111787,"v":196200,"usd":1.75521661}
{"ts":1760248800000,"o":111787,"h":111797,"l":111740,"c":111756.7,"v":200400,"usd":1.79305308}
{"ts":1760248860000,"o":111756.7,"h":111763,"l":111708.9,"c":111725,"v":56900,"usd":0.50924469}
{"ts":1760248920000,"o":111725,"h":111734,"l":111685.7,"c":111685.7,"v":262000,"usd":2.34544342}
{"ts":1760248980000,"o":111685.7,"h":111689,"l":111659.8,"c":111667,"v":86200,"usd":0.77192739}
{"ts":1760249040000,"o":111667,"h":111760,"l":111666.9,"c":111744,"v":290500,"usd":2.60052335}
{"ts":1760249100000,"o":111744,"h":111765,"l":111734,"c":111763,"v":92100,"usd":0.82416994}
{"ts":1760249160000,"o":111763,"h":111754,"l":111672,"c":111684,"v":204700,"usd":1.83252153}
{"ts":1760249220000,"o":111684,"h":111683.9,"l":111656,"c":111681,"v":133800,"usd":1.19828313}
{"ts":1760249280000,"o":111681,"h":111759.9,"l":111681,"c":111706,"v":156600,"usd":1.4018521}
{"ts":1760249340000,"o":111706,"h":111800,"l":111705,"c":111796,"v":167400,"usd":1.49819169}
{"ts":1760249400000,"o":111796,"h":111782.6,"l":111732,"c":111749,"v":110400,"usd":0.98793621}
{"ts":1760249460000,"o":111749,"h":111836,"l":111761,"c":111830,"v":84400,"usd":0.75502208}
{"ts":1760249520000,"o":111830,"h":111868.5,"l":111807.8,"c":111842,"v":187800,"usd":1.67906476}
{"ts":1760249580000,"o":111842,"h":111896,"l":111837.9,"c":111885,"v":185400,"usd":1.65732436}
{"ts":1760249640000,"o":111885,"h":111897,"l":111859,"c":111859,"v":162000,"usd":1.44799057}
{"ts":1760249700000,"o":111859,"h":111877.3,"l":111855,"c":111870,"v":227200,"usd":2.03105503}
{"ts":1760249760000,"o":111870,"h":111871,"l":111860,"c":111871,"v":55400,"usd":0.49524091}
{"ts":1760249820000,"o":111871,"h":111871,"l":111774.2,"c":111782,"v":268600,"usd":2.40211668}
{"ts":1760249880000,"o":111782,"h":111813,"l":111771,"c":111813,"v":212100,"usd":1.89732339}
{"ts":1760249940000,"o":111813,"h":111826,"l":111753,"c":111803,"v":191700,"usd":1.71478336}
{"ts":1760250000000,"o":111803,"h":111826,"l":111792,"c":111826,"v":121600,"usd":1.08759417}
{"ts":1760250060000,"o":111826,"h":111825.9,"l":111792.1,"c":111811,"v":194900,"usd":1.74323374}
{"ts":1760250120000,"o":111811,"h":111826,"l":111750,"c":111763,"v":271200,"usd":2.42628291}
{"ts":1760250180000,"o":111763,"h":111780,"l":111763,"c":111774,"v":49500,"usd":0.44285868}
{"ts":1760250240000,"o":111774,"h":111792,"l":111764.2,"c":111792,"v":148600,"usd":1.32949817}
{"ts":1760250300000,"o":111792,"h":111818.3,"l":111792,"c":111818.2,"v":159000,"usd":1.42210718}
{"ts":1760250360000,"o":111818.2,"h":111822,"l":111818.3,"c":111820.1,"v":61800,"usd":0.55267759}
{"ts":1760250420000,"o":111820.1,"h":112008.7,"l":111820.1,"c":112008.7,"v":1492600,"usd":13.33663216}
{"ts":1760250480000,"o":112008.7,"h":112196.8,"l":112008,"c":112008.1,"v":951100,"usd":8.48551827}
{"ts":1760250540000,"o":112008.1,"h":112024,"l":111942,"c":111986.9,"v":532500,"usd":4.75538137}
{"ts":1760250600000,"o":111986.9,"h":112018,"l":111948.2,"c":111976,"v":480200,"usd":4.28743105}
{"ts":1760250660000,"o":111976,"h":111976,"l":111900.6,"c":111900.6,"v":305100,"usd":2.72527877}
{"ts":1760250720000,"o":111900.6,"h":111955,"l":111902,"c":111934,"v":76300,"usd":0.68165511}
{"ts":1760250780000,"o":111934,"h":111934,"l":111906,"c":111932,"v":232400,"usd":2.07655246}
{"ts":1760250840000,"o":111932,"h":111932,"l":111890,"c":111907,"v":184500,"usd":1.64880812}
{"ts":1760250900000,"o":111907,"h":111907,"l":111830.1,"c":111830.1,"v":112800,"usd":1.0082892}
{"ts":1760250960000,"o":111830.1,"h":111853,"l":111830,"c":111834,"v":116400,"usd":1.04082998}
{"ts":1760251020000,"o":111834,"h":111833.9,"l":111760,"c":111780,"v":85500,"usd":0.76484097}
{"ts":1760251080000,"o":111780,"h":111834,"l":111774,"c":111778,"v":189600,"usd":1.695893}
{"ts":1760251140000,"o":111778,"h":111833.9,"l":111760,"c":111760,"v":346100,"usd":3.09538601}
{"ts":1760251200000,"o":111760,"h":111760,"l":111713.9,"c":111725.8,"v":281200,"usd":2.51657305}
{"ts":1760251260000,"o":111725.8,"h":111725.8,"l":111661,"c":111712,"v":171500,"usd":1.53535132}
{"ts":1760251320000,"o":111712,"h":111721,"l":111700,"c":111707,"v":458300,"usd":4.10283255}
{"ts":1760251380000,"o":111707,"h":111731,"l":111712.5,"c":111731,"v":85000,"usd":0.76083606}
{"ts":1760251440000,"o":111731,"h":111754,"l":111715,"c":111737.4,"v":378200,"usd":3.38478489}
{"ts":1760251500000,"o":111737.4,"h":111799.9,"l":111737.4,"c":111776,"v":172900,"usd":1.54689064}
{"ts":1760251560000,"o":111776,"h":111776,"l":111744,"c":111773,"v":142300,"usd":1.27335501}
{"ts":1760251620000,"o":111773,"h":111838.9,"l":111772.9,"c":111837,"v":156900,"usd":1.40339794}
{"ts":1760251680000,"o":111837,"h":111958,"l":111838,"c":111900,"v":230200,"usd":2.05717987}
{"ts":1760251740000,"o":111900,"h":111949.7,"l":111889.1,"c":111909.6,"v":392300,"usd":3.50509581}
{"ts":1760251800000,"o":111909.6,"h":111950.8,"l":111859.7,"c":111880,"v":233400,"usd":2.08586557}
{"ts":1760251860000,"o":111880,"h":111879.9,"l":111828,"c":111868,"v":245400,"usd":2.19380615}
{"ts":1760251920000,"o":111868,"h":111867,"l":111822,"c":111822,"v":117100,"usd":1.04706293}
{"ts":1760251980000,"o":111822,"h":111822,"l":111773,"c":111795,"v":112000,"usd":1.00191092}
{"ts":1760252040000,"o":111795,"h":111795,"l":111776,"c":111795,"v":57900,"usd":0.517978}
{"ts":1760252100000,"o":111795,"h":111827.7,"l":111795,"c":111800.1,"v":84800,"usd":0.7584775}
{"ts":1760252160000,"o":111800.1,"h":111834,"l":111800.1,"c":111834,"v":96000,"usd":0.85858456}
{"ts":1760252220000,"o":111834,"h":111834,"l":111799.1,"c":111810.9,"v":312100,"usd":2.7912705}
{"ts":1760252280000,"o":111810.9,"h":111810.9,"l":111789,"c":111797,"v":271600,"usd":2.42943259}
{"ts":1760252340000,"o":111797,"h":111796.9,"l":111721.8,"c":111729.9,"v":648700,"usd":5.80386177}
{"ts":1760252400000,"o":111729.9,"h":111731,"l":111702.8,"c":111717,"v":223900,"usd":2.00425201}
{"ts":1760252460000,"o":111717,"h":111731,"l":111699,"c":111699,"v":56200,"usd":0.5030903}
{"ts":1760252520000,"o":111699,"h":111696,"l":111681.6,"c":111696,"v":92800,"usd":0.83087042}
{"ts":1760252580000,"o":111696,"h":111749.1,"l":111697,"c":111733,"v":98600,"usd":0.88252117}
{"ts":1760252640000,"o":111733,"h":111765,"l":111720,"c":111761,"v":147900,"usd":1.3235457}
{"ts":1760252700000,"o":111761,"h":111748,"l":111704.6,"c":111713,"v":70200,"usd":0.62829969}
{"ts":1760252760000,"o":111713,"h":111714,"l":111685.1,"c":111686,"v":64100,"usd":0.57381816}
{"ts":1760252820000,"o":111686,"h":111775.2,"l":111686,"c":111729,"v":394500,"usd":3.53141564}
{"ts":1760252880000,"o":111729,"h":111843.2,"l":111718.1,"c":111806.5,"v":253200,"usd":2.2650752}
{"ts":1760252940000,"o":111806.5,"h":111816,"l":111759.4,"c":111762,"v":158600,"usd":1.41867564}
{"ts":1760253000000,"o":111762,"h":111762,"l":111751,"c":111751,"v":22800,"usd":0.20401629}
{"ts":1760253060000,"o":111751,"h":111751,"l":111685.9,"c":111685.9,"v":175900,"usd":1.57459621}
{"ts":1760253120000,"o":111685.9,"h":111684,"l":111621.4,"c":111646,"v":1242500,"usd":11.1267741}
{"ts":1760253180000,"o":111646,"h":111720,"l":111638.5,"c":111678.9,"v":358000,"usd":3.20564731}
{"ts":1760253240000,"o":111678.9,"h":111701.4,"l":111639,"c":111639,"v":409300,"usd":3.66497723}
{"ts":1760253300000,"o":111639,"h":111639,"l":111612.2,"c":111612.2,"v":152000,"usd":1.3616147}
{"ts":1760253360000,"o":111612.2,"h":111682,"l":111612.2,"c":111647,"v":286400,"usd":2.56549786}
{"ts":1760253420000,"o":111647,"h":111647,"l":111630,"c":111630,"v":195500,"usd":1.7511385}
{"ts":1760253480000,"o":111630,"h":111630,"l":111600,"c":111608,"v":115400,"usd":1.03397896}
{"ts":1760253540000,"o":111608,"h":111648,"l":111608,"c":111647,"v":208800,"usd":1.87052573}
{"ts":1760253600000,"o":111647,"h":111660.7,"l":111637.4,"c":111651,"v":144100,"usd":1.29065833}
{"ts":1760253660000,"o":111651,"h":111783.2,"l":111660.9,"c":111753,"v":456400,"usd":4.0845174}
{"ts":1760253720000,"o":111753,"h":111834.4,"l":111753.1,"c":111821,"v":195500,"usd":1.74903959}
{"ts":1760253780000,"o":111821,"h":111921.5,"l":111819,"c":111916.1,"v":330100,"usd":2.95081947}
{"ts":1760253840000,"o":111916.1,"h":111999.9,"l":111874,"c":111933,"v":184200,"usd":1.64568143}
{"ts":1760253900000,"o":111933,"h":111942.7,"l":111910.1,"c":111925,"v":146600,"usd":1.3097495}
{"ts":1760253960000,"o":111925,"h":111912.8,"l":111618,"c":111618,"v":409900,"usd":3.66652108}
{"ts":1760254020000,"o":111618,"h":111722,"l":111600.1,"c":111691,"v":333200,"usd":2.98470119}
{"ts":1760254080000,"o":111691,"h":111711,"l":111651,"c":111669,"v":151300,"usd":1.35477494}
{"ts":1760254140000,"o":111669,"h":111680,"l":111654.2,"c":111658,"v":147000,"usd":1.31638357}
{"ts":1760254200000,"o":111658,"h":111674,"l":111658,"c":111658,"v":88900,"usd":0.7961635}
{"ts":1760254260000,"o":111658,"h":111657,"l":111558.2,"c":111583,"v":779400,"usd":6.98352111}
{"ts":1760254320000,"o":111583,"h":111622,"l":111579,"c":111622,"v":132300,"usd":1.18563262}
{"ts":1760254380000,"o":111622,"h":111652.7,"l":111603.1,"c":111608,"v":329300,"usd":2.95012589}
{"ts":1760254440000,"o":111608,"h":111607,"l":111540.1,"c":111554,"v":135600,"usd":1.215315}
{"ts":1760254500000,"o":111554,"h":111613,"l":111566,"c":111585.7,"v":130900,"usd":1.17310149}
{"ts":1760254560000,"o":111585.7,"h":111586,"l":111550,"c":111586,"v":101100,"usd":0.90620298}
{"ts":1760254620000,"o":111586,"h":111614,"l":111573,"c":111598.1,"v":191600,"usd":1.71677721}
{"ts":1760254680000,"o":111598.1,"h":111631.4,"l":111598.1,"c":111631.4,"v":35700,"usd":0.31987451}
{"ts":1760254740000,"o":111631.4,"h":111664.9,"l":111632.3,"c":111651,"v":250700,"usd":2.24542026}
{"ts":1760254800000,"o":111651,"h":111651,"l":111600,"c":111610,"v":105000,"usd":0.94066553}
{"ts":1760254860000,"o":111610,"h":111679.9,"l":111609.9,"c":111663.4,"v":59400,"usd":0.53204618}
{"ts":1760254920000,"o":111663.4,"h":111679.8,"l":111651.9,"c":111651.9,"v":58200,"usd":0.52120642}
{"ts":1760254980000,"o":111651.9,"h":111788.4,"l":111651.1,"c":111788.4,"v":184300,"usd":1.64964894}
{"ts":1760255040000,"o":111788.4,"h":111779,"l":111628.1,"c":111646.3,"v":319400,"usd":2.85903008}
{"ts":1760255100000,"o":111646.3,"h":111670,"l":111630,"c":111630,"v":98300,"usd":0.88043433}
{"ts":1760255160000,"o":111630,"h":111630,"l":111609.1,"c":111612,"v":108200,"usd":0.9693266}
{"ts":1760255220000,"o":111612,"h":111651.2,"l":111608,"c":111651.2,"v":231200,"usd":2.07127457}
{"ts":1760255280000,"o":111651.2,"h":111707,"l":111651.2,"c":111694,"v":45600,"usd":0.40830203}
{"ts":1760255340000,"o":111694,"h":111706.9,"l":111680,"c":111705,"v":123500,"usd":1.1057113}
{"ts":1760255400000,"o":111705,"h":111703,"l":111679,"c":111699,"v":119200,"usd":1.0672657}
{"ts":1760255460000,"o":111699,"h":111709,"l":111640.6,"c":111709,"v":110900,"usd":0.99311089}
{"ts":1760255520000,"o":111709,"h":111742.1,"l":111681,"c":111681,"v":54900,"usd":0.49149124}
{"ts":1760255580000,"o":111681,"h":111697.9,"l":111670,"c":111689.1,"v":59500,"usd":0.53276269}
{"ts":1760255640000,"o":111689.1,"h":111689,"l":111609.3,"c":111610,"v":88100,"usd":0.78903858}
{"ts":1760255700000,"o":111610,"h":111609,"l":111534.5,"c":111550,"v":78000,"usd":0.6990613}
{"ts":1760255760000,"o":111550,"h":111555.2,"l":111534.4,"c":111546.9,"v":35100,"usd":0.31467908}
{"ts":1760255820000,"o":111546.9,"h":111557,"l":111537.2,"c":111557,"v":79600,"usd":0.71358198}
{"ts":1760255880000,"o":111557,"h":111562.7,"l":111550,"c":111562.7,"v":178100,"usd":1.59650265}
{"ts":1760255940000,"o":111562.7,"h":111575,"l":111569,"c":111575,"v":5200,"usd":0.04660607}
{"ts":1760256000000,"o":111575,"h":111575,"l":111532.9,"c":111575,"v":124700,"usd":1.11782397}
{"ts":1760256060000,"o":111575,"h":111615.2,"l":111575,"c":111613,"v":71000,"usd":0.63626266}
{"ts":1760256120000,"o":111613,"h":111600,"l":111585.1,"c":111600,"v":36700,"usd":0.32888359}
{"ts":1760256180000,"o":111600,"h":111600,"l":111586,"c":111586,"v":28700,"usd":0.25717671}
{"ts":1760256240000,"o":111586,"h":111604,"l":111580,"c":111604,"v":106000,"usd":0.9499198}
{"ts":1760256300000,"o":111604,"h":111717,"l":111613.3,"c":111651.1,"v":340900,"usd":3.05275646}
{"ts":1760256360000,"o":111651.1,"h":111685,"l":111633,"c":111685,"v":77500,"usd":0.69413711}
{"ts":1760256420000,"o":111685,"h":111743.3,"l":111686,"c":111730.5,"v":29000,"usd":0.25958482}
{"ts":1760256480000,"o":111730.5,"h":111730.5,"l":111714.1,"c":111717,"v":31100,"usd":0.27835746}
{"ts":1760256540000,"o":111717,"h":111758.1,"l":111640,"c":111640,"v":441900,"usd":3.95625607}
{"ts":1760256600000,"o":111640,"h":111630,"l":111522.6,"c":111522.6,"v":236800,"usd":2.12215261}
{"ts":1760256660000,"o":111522.6,"h":111688.8,"l":111523.9,"c":111664,"v":111900,"usd":1.00250253}
{"ts":1760256720000,"o":111664,"h":111692.9,"l":111572.1,"c":111573,"v":217500,"usd":1.94826375}
{"ts":1760256780000,"o":111573,"h":111583.9,"l":111522,"c":111550,"v":138300,"usd":1.23994127}
{"ts":1760256840000,"o":111550,"h":111614.4,"l":111550,"c":111591,"v":97100,"usd":0.87015084}
{"ts":1760256900000,"o":111591,"h":111591,"l":111560,"c":111569,"v":49800,"usd":0.44633083}
{"ts":1760256960000,"o":111569,"h":111605,"l":111569,"c":111579,"v":73800,"usd":0.66136626}
{"ts":1760257020000,"o":111579,"h":111617.1,"l":111578.9,"c":111592.5,"v":71100,"usd":0.63711757}
{"ts":1760257080000,"o":111592.5,"h":111607,"l":111593,"c":111598.2,"v":28300,"usd":0.25357875}
{"ts":1760257140000,"o":111598.2,"h":111670.3,"l":111578.2,"c":111662,"v":162600,"usd":1.45681031}
{"ts":1760257200000,"o":111662,"h":111662,"l":111599,"c":111626,"v":87600,"usd":0.78473104}
{"ts":1760257260000,"o":111626,"h":111663,"l":111620,"c":111626.7,"v":51200,"usd":0.45860127}
{"ts":1760257320000,"o":111626.7,"h":111699.5,"l":111627,"c":111689.2,"v":42500,"usd":0.3806036}
{"ts":1760257380000,"o":111689.2,"h":111681,"l":111640,"c":111652,"v":146900,"usd":1.31566408}
{"ts":1760257440000,"o":111652,"h":111704,"l":111640,"c":111702,"v":117600,"usd":1.05293194}
{"ts":1760257500000,"o":111702,"h":111721,"l":111678,"c":111721,"v":59800,"usd":0.53539612}
{"ts":1760257560000,"o":111721,"h":111751.3,"l":111678.1,"c":111736.4,"v":248500,"usd":2.22416368}
{"ts":1760257620000,"o":111736.4,"h":111846.7,"l":111734,"c":111825.1,"v":426500,"usd":3.81459161}
{"ts":1760257680000,"o":111825.1,"h":111841,"l":111802,"c":111804,"v":71900,"usd":0.64298004}
{"ts":1760257740000,"o":111804,"h":111843.8,"l":111804,"c":111822,"v":17900,"usd":0.16007455}
{"ts":1760257800000,"o":111822,"h":111842,"l":111814,"c":111814,"v":51000,"usd":0.45605877}
{"ts":1760257860000,"o":111814,"h":111814,"l":111741,"c":111753,"v":511600,"usd":4.57708535}
{"ts":1760257920000,"o":111753,"h":111753,"l":111710,"c":111720,"v":509700,"usd":4.56236725}
{"ts":1760257980000,"o":111720,"h":111724,"l":111638.5,"c":111644,"v":196800,"usd":1.76217748}
{"ts":1760258040000,"o":111644,"h":111661.5,"l":111639,"c":111646,"v":48300,"usd":0.43258497}
{"ts":1760258100000,"o":111646,"h":111736.3,"l":111646,"c":111717,"v":336800,"usd":3.01608885}
{"ts":1760258160000,"o":111717,"h":111773,"l":111696.7,"c":111752,"v":105100,"usd":0.9406242}
{"ts":1760258220000,"o":111752,"h":111752,"l":111647.4,"c":111647.4,"v":150900,"usd":1.35092366}
{"ts":1760258280000,"o":111647.4,"h":111773,"l":111648,"c":111718.1,"v":218900,"usd":1.95911132}
{"ts":1760258340000,"o":111718.1,"h":111722,"l":111644.1,"c":111676,"v":173300,"usd":1.55166988}
{"ts":1760258400000,"o":111676,"h":111734.9,"l":111676,"c":111732,"v":95400,"usd":0.85394271}
{"ts":1760258460000,"o":111732,"h":111752.9,"l":111693.1,"c":111752.9,"v":150000,"usd":1.3426753}
{"ts":1760258520000,"o":111752.9,"h":111774.8,"l":111718.7,"c":111743,"v":260700,"usd":2.3329682}
{"ts":1760258580000,"o":111743,"h":111744,"l":111639.9,"c":111703,"v":221600,"usd":1.98430274}
{"ts":1760258640000,"o":111703,"h":111723,"l":111703,"c":111723,"v":46700,"usd":0.41802214}
{"ts":1760258700000,"o":111723,"h":111722.9,"l":111655,"c":111655,"v":95900,"usd":0.85854496}
{"ts":1760258760000,"o":111655,"h":111674.9,"l":111653,"c":111666,"v":158700,"usd":1.42133889}
{"ts":1760258820000,"o":111666,"h":111665,"l":111570,"c":111587.9,"v":120300,"usd":1.07786362}
{"ts":1760258880000,"o":111587.9,"h":111601,"l":111566.1,"c":111566.1,"v":105000,"usd":0.94100585}
{"ts":1760258940000,"o":111566.1,"h":111566,"l":111510,"c":111510.9,"v":129000,"usd":1.15649097}
{"ts":1760259000000,"o":111510.9,"h":111524,"l":111508,"c":111512,"v":85400,"usd":0.76583149}
{"ts":1760259060000,"o":111512,"h":111511,"l":111350.1,"c":111404.9,"v":1434700,"usd":12.87541507}
{"ts":1760259120000,"o":111404.9,"h":111451,"l":111378,"c":111451,"v":758300,"usd":6.80672527}
{"ts":1760259180000,"o":111451,"h":111488.2,"l":111407,"c":111488.2,"v":111800,"usd":1.00307216}
{"ts":1760259240000,"o":111488.2,"h":111556,"l":111469.9,"c":111490.8,"v":136400,"usd":1.2233292}
{"ts":1760259300000,"o":111490.8,"h":111490.9,"l":111440,"c":111490,"v":256000,"usd":2.29679586}
{"ts":1760259360000,"o":111490,"h":111489,"l":111457,"c":111473.9,"v":94200,"usd":0.8450557}
{"ts":1760259420000,"o":111473.9,"h":111475,"l":111439.1,"c":111462,"v":47600,"usd":0.42706187}
{"ts":1760259480000,"o":111462,"h":111462,"l":111358.6,"c":111381.1,"v":88200,"usd":0.79176963}
{"ts":1760259540000,"o":111381.1,"h":111410,"l":111361.1,"c":111361.1,"v":458000,"usd":4.11175021}
{"ts":1760259600000,"o":111361.1,"h":111360,"l":111325.1,"c":111336.9,"v":95400,"usd":0.85685114}
{"ts":1760259660000,"o":111336.9,"h":111336,"l":111304,"c":111304,"v":150000,"usd":1.34747153}
{"ts":1760259720000,"o":111304,"h":111338,"l":111277,"c":111277,"v":497500,"usd":4.46914581}
{"ts":1760259780000,"o":111277,"h":111274.6,"l":111250.1,"c":111254,"v":78500,"usd":0.70557874}
{"ts":1760259840000,"o":111254,"h":111292,"l":111253.1,"c":111292,"v":562800,"usd":5.05740202}
{"ts":1760259900000,"o":111292,"h":111330.1,"l":111240.8,"c":111240.8,"v":455800,"usd":4.09597358}
{"ts":1760259960000,"o":111240.8,"h":111275.9,"l":111240,"c":111261.6,"v":70400,"usd":0.63274938}
{"ts":1760260020000,"o":111261.6,"h":111313,"l":111242.1,"c":111313,"v":177300,"usd":1.59349713}
{"ts":1760260080000,"o":111313,"h":111325.5,"l":111250.1,"c":111250.1,"v":158600,"usd":1.4251356}
{"ts":1760260140000,"o":111250.1,"h":111274.9,"l":111242.1,"c":111250,"v":102100,"usd":0.91771879}
{"ts":1760260200000,"o":111250,"h":111260.6,"l":111142.9,"c":111219.1,"v":619600,"usd":5.57273199}
{"ts":1760260260000,"o":111219.1,"h":111278.8,"l":111201.3,"c":111278.8,"v":588400,"usd":5.29088973}
{"ts":1760260320000,"o":111278.8,"h":111312,"l":111261.7,"c":111307.5,"v":459900,"usd":4.13265027}
{"ts":1760260380000,"o":111307.5,"h":111307.5,"l":111248,"c":111254,"v":90200,"usd":0.8106657}
{"ts":1760260440000,"o":111254,"h":111254,"l":111200.1,"c":111204,"v":110100,"usd":0.98988858}
{"ts":1760260500000,"o":111204,"h":111241,"l":111205.9,"c":111222.4,"v":92700,"usd":0.83342176}
{"ts":1760260560000,"o":111222.4,"h":111319.5,"l":111222.4,"c":111257.7,"v":699900,"usd":6.28886225}
{"ts":1760260620000,"o":111257.7,"h":111320.3,"l":111253.1,"c":111288.3,"v":70000,"usd":0.62902613}
{"ts":1760260680000,"o":111288.3,"h":111322,"l":111282.1,"c":111322,"v":42200,"usd":0.37915363}
{"ts":1760260740000,"o":111322,"h":111360,"l":111327.7,"c":111360,"v":19900,"usd":0.17873296}
{"ts":1760260800000,"o":111360,"h":111362,"l":111324,"c":111362,"v":71400,"usd":0.64126345}
{"ts":1760260860000,"o":111362,"h":111396.7,"l":111362,"c":111383,"v":34300,"usd":0.30794784}
{"ts":1760260920000,"o":111383,"h":111455.7,"l":111397,"c":111435,"v":211300,"usd":1.89622448}
{"ts":1760260980000,"o":111435,"h":111435,"l":111384.2,"c":111384.2,"v":77400,"usd":0.69467211}
{"ts":1760261040000,"o":111384.2,"h":111391,"l":111362,"c":111391,"v":232900,"usd":2.09107673}
{"ts":1760261100000,"o":111391,"h":111427,"l":111381.8,"c":111394,"v":218800,"usd":1.96417633}
{"ts":1760261160000,"o":111394,"h":111429,"l":111394.1,"c":111400.9,"v":85000,"usd":0.76295423}
{"ts":1760261220000,"o":111400.9,"h":111411,"l":111315.9,"c":111315.9,"v":206900,"usd":1.85752857}
{"ts":1760261280000,"o":111315.9,"h":111310,"l":111275.6,"c":111310,"v":202700,"usd":1.82138347}
{"ts":1760261340000,"o":111310,"h":111319,"l":111292,"c":111314.2,"v":114200,"usd":1.02594297}
{"ts":1760261400000,"o":111314.2,"h":111440,"l":111305.1,"c":111408,"v":644100,"usd":5.78257361}
{"ts":1760261460000,"o":111408,"h":111444,"l":111393.1,"c":111444,"v":143600,"usd":1.28890509}
{"ts":1760261520000,"o":111444,"h":111455.8,"l":111394.7,"c":111452,"v":157900,"usd":1.41693674}
{"ts":1760261580000,"o":111452,"h":111458,"l":111432,"c":111436,"v":107200,"usd":0.96193179}
{"ts":1760261640000,"o":111436,"h":111436,"l":111409.1,"c":111421,"v":187000,"usd":1.67837687}
{"ts":1760261700000,"o":111421,"h":111422,"l":111350,"c":111350,"v":383600,"usd":3.44340042}
{"ts":1760261760000,"o":111350,"h":111404.3,"l":111350.1,"c":111393,"v":207300,"usd":1.8614626}
{"ts":1760261820000,"o":111393,"h":111424,"l":111375,"c":111407,"v":126200,"usd":1.13288574}
{"ts":1760261880000,"o":111407,"h":111457,"l":111407,"c":111457,"v":50100,"usd":0.44965192}
{"ts":1760261940000,"o":111457,"h":111562.8,"l":111457.1,"c":111547,"v":276900,"usd":2.48310131}
{"ts":1760262000000,"o":111547,"h":111547,"l":111520.1,"c":111524,"v":57600,"usd":0.5164504}
{"ts":1760262060000,"o":111524,"h":111570.9,"l":111524,"c":111570.9,"v":31900,"usd":0.28601601}
{"ts":1760262120000,"o":111570.9,"h":111634.9,"l":111570,"c":111634.9,"v":160300,"usd":1.43639978}
{"ts":1760262180000,"o":111634.9,"h":111640,"l":111552.6,"c":111580,"v":653400,"usd":5.85610513}
{"ts":1760262240000,"o":111580,"h":111588,"l":111554.5,"c":111585,"v":197400,"usd":1.76928962}
{"ts":1760262300000,"o":111585,"h":111627,"l":111585,"c":111627,"v":266300,"usd":2.38624572}
{"ts":1760262360000,"o":111627,"h":111772.2,"l":111627,"c":111772.1,"v":636300,"usd":5.69561598}
{"ts":1760262420000,"o":111772.1,"h":111772.2,"l":111704,"c":111709.4,"v":528800,"usd":4.73233363}
{"ts":1760262480000,"o":111709.4,"h":111709,"l":111649,"c":111658,"v":65800,"usd":0.58920772}
{"ts":1760262540000,"o":111658,"h":111671.9,"l":111600.7,"c":111622,"v":301400,"usd":2.70018703}
{"ts":1760262600000,"o":111622,"h":111630.9,"l":111558.1,"c":111579.9,"v":195300,"usd":1.75012134}
{"ts":1760262660000,"o":111579.9,"h":111571,"l":111520.1,"c":111525,"v":132700,"usd":1.18963891}
{"ts":1760262720000,"o":111525,"h":111550.9,"l":111527,"c":111550.9,"v":62400,"usd":0.55944166}
{"ts":1760262780000,"o":111550.9,"h":111662.6,"l":111547,"c":111646,"v":348000,"usd":3.11840558}
{"ts":1760262840000,"o":111646,"h":111688,"l":111646,"c":111684,"v":136100,"usd":1.218846}
{"ts":1760262900000,"o":111684,"h":111728.8,"l":111660,"c":111721,"v":109800,"usd":0.98309939}
{"ts":1760262960000,"o":111721,"h":111811.8,"l":111721,"c":111769.7,"v":363400,"usd":3.25125043}
{"ts":1760263020000,"o":111769.7,"h":111772,"l":111744.4,"c":111771,"v":186000,"usd":1.6641604}
{"ts":1760263080000,"o":111771,"h":111940.7,"l":111767,"c":111913.3,"v":331600,"usd":2.96388837}
{"ts":1760263140000,"o":111913.3,"h":111914,"l":111832,"c":111861,"v":261800,"usd":2.34011863}
{"ts":1760263200000,"o":111861,"h":111893,"l":111807,"c":111837.1,"v":206000,"usd":1.84163068}
{"ts":1760263260000,"o":111837.1,"h":111915.6,"l":111837,"c":111863.2,"v":304900,"usd":2.72589679}
{"ts":1760263320000,"o":111863.2,"h":112024.1,"l":111855.1,"c":111914.4,"v":1122300,"usd":10.02526451}
{"ts":1760263380000,"o":111914.4,"h":111921,"l":111806.3,"c":111832,"v":194200,"usd":1.73593018}
{"ts":1760263440000,"o":111832,"h":111920.8,"l":111812.4,"c":111914.3,"v":152600,"usd":1.36399935}
{"ts":1760263500000,"o":111914.3,"h":111987,"l":111903,"c":111987,"v":118900,"usd":1.06235772}
{"ts":1760263560000,"o":111987,"h":112024.4,"l":111881,"c":111881.1,"v":577400,"usd":5.15738452}
{"ts":1760263620000,"o":111881.1,"h":111881,"l":111823,"c":111847.6,"v":163900,"usd":1.46547611}
{"ts":1760263680000,"o":111847.6,"h":111940.7,"l":111828.1,"c":111884.1,"v":392600,"usd":3.50848612}
{"ts":1760263740000,"o":111884.1,"h":111941,"l":111870.1,"c":111931.9,"v":452100,"usd":4.03980638}
{"ts":1760263800000,"o":111931.9,"h":111932.9,"l":111800.1,"c":111809,"v":266800,"usd":2.38499337}
{"ts":1760263860000,"o":111809,"h":111802,"l":111760.5,"c":111766,"v":241200,"usd":2.15788167}
{"ts":1760263920000,"o":111766,"h":111771,"l":111730.1,"c":111757,"v":99800,"usd":0.89311599}
{"ts":1760263980000,"o":111757,"h":111859,"l":111757,"c":111841,"v":173200,"usd":1.54919675}
{"ts":1760264040000,"o":111841,"h":111870,"l":111838.1,"c":111859.1,"v":69100,"usd":0.61776441}
{"ts":1760264100000,"o":111859.1,"h":111882.4,"l":111840,"c":111853,"v":204600,"usd":1.82913233}
{"ts":1760264160000,"o":111853,"h":111876.9,"l":111810,"c":111810,"v":165200,"usd":1.47712673}
{"ts":1760264220000,"o":111810,"h":111813.9,"l":111772.2,"c":111788,"v":180600,"usd":1.61541747}
{"ts":1760264280000,"o":111788,"h":111787.1,"l":111731.3,"c":111744,"v":65400,"usd":0.58522412}
{"ts":1760264340000,"o":111744,"h":111746.4,"l":111656.1,"c":111661.1,"v":114600,"usd":1.02594625}
{"ts":1760264400000,"o":111661.1,"h":111671,"l":111631.5,"c":111646.6,"v":160800,"usd":1.4402547}
{"ts":1760264460000,"o":111646.6,"h":111646.5,"l":111611,"c":111614,"v":46800,"usd":0.41923616}
{"ts":1760264520000,"o":111614,"h":111614,"l":111549.5,"c":111557,"v":102800,"usd":0.92139872}
{"ts":1760264580000,"o":111557,"h":111629,"l":111556.9,"c":111616.7,"v":191300,"usd":1.71413424}
{"ts":1760264640000,"o":111616.7,"h":111616.7,"l":111596,"c":111602,"v":130000,"usd":1.16483699}
{"ts":1760264700000,"o":111602,"h":111618,"l":111597,"c":111612.9,"v":62500,"usd":0.55998257}
{"ts":1760264760000,"o":111612.9,"h":111620,"l":111600,"c":111600,"v":51300,"usd":0.45961925}
{"ts":1760264820000,"o":111600,"h":111659.9,"l":111600.1,"c":111653,"v":101200,"usd":0.90656894}
{"ts":1760264880000,"o":111653,"h":111689,"l":111652,"c":111660.1,"v":223700,"usd":2.0033886}
{"ts":1760264940000,"o":111660.1,"h":111660,"l":111638,"c":111640,"v":161500,"usd":1.44654026}
{"ts":1760265000000,"o":111640,"h":111639,"l":111600,"c":111600,"v":113100,"usd":1.01334008}
{"ts":1760265060000,"o":111600,"h":111609,"l":111574.4,"c":111590,"v":65500,"usd":0.58696656}
{"ts":1760265120000,"o":111590,"h":111592,"l":111561.8,"c":111561.8,"v":142700,"usd":1.27885678}
{"ts":1760265180000,"o":111561.8,"h":111561.9,"l":111505.1,"c":111537.9,"v":278400,"usd":2.49637037}
{"ts":1760265240000,"o":111537.9,"h":111562,"l":111538,"c":111557,"v":84200,"usd":0.7548609}
{"ts":1760265300000,"o":111557,"h":111592,"l":111540,"c":111540.1,"v":467900,"usd":4.1937393}
{"ts":1760265360000,"o":111540.1,"h":111540,"l":111520.1,"c":111520.1,"v":47900,"usd":0.42946608}
{"ts":1760265420000,"o":111520.1,"h":111536.4,"l":111507,"c":111525,"v":86200,"usd":0.77301108}
{"ts":1760265480000,"o":111525,"h":111525,"l":111468,"c":111488.1,"v":322200,"usd":2.89003889}
{"ts":1760265540000,"o":111488.1,"h":111488.2,"l":111431.5,"c":111450,"v":138400,"usd":1.24178496}
{"ts":1760265600000,"o":111450,"h":111536.3,"l":111430,"c":111523.1,"v":133700,"usd":1.19911492}
{"ts":1760265660000,"o":111523.1,"h":111536,"l":111521,"c":111534,"v":89400,"usd":0.80160351}
{"ts":1760265720000,"o":111534,"h":111534,"l":111524,"c":111534,"v":75000,"usd":0.67249048}
{"ts":1760265780000,"o":111534,"h":111600,"l":111534,"c":111597,"v":123800,"usd":1.10953573}
{"ts":1760265840000,"o":111597,"h":111639.9,"l":111584.5,"c":111629,"v":283500,"usd":2.54039551}
{"ts":1760265900000,"o":111629,"h":111630,"l":111562.8,"c":111574,"v":313700,"usd":2.81075852}
{"ts":1760265960000,"o":111574,"h":111583.9,"l":111562.1,"c":111583.9,"v":37100,"usd":0.33251151}
{"ts":1760266020000,"o":111583.9,"h":111586,"l":111522.2,"c":111552.4,"v":359300,"usd":3.22066258}
{"ts":1760266080000,"o":111552.4,"h":111623,"l":111512.7,"c":111604.6,"v":273500,"usd":2.45127796}
{"ts":1760266140000,"o":111604.6,"h":111625,"l":111569,"c":111625,"v":204600,"usd":1.83342669}
{"ts":1760266200000,"o":111625,"h":111688,"l":111636.1,"c":111672,"v":60000,"usd":0.53738869}
{"ts":1760266260000,"o":111672,"h":111673,"l":111642,"c":111673,"v":129300,"usd":1.15795105}
{"ts":1760266320000,"o":111673,"h":111676.9,"l":111641,"c":111654,"v":512200,"usd":4.58691859}
{"ts":1760266380000,"o":111654,"h":111711,"l":111654,"c":111684.1,"v":186500,"usd":1.6698678}
{"ts":1760266440000,"o":111684.1,"h":111684,"l":111654,"c":111654,"v":101600,"usd":0.90975712}
{"ts":1760266500000,"o":111654,"h":111717,"l":111640.9,"c":111717,"v":345100,"usd":3.09003353}
{"ts":1760266560000,"o":111717,"h":111730,"l":111704,"c":111704,"v":158300,"usd":1.41687682}
{"ts":1760266620000,"o":111704,"h":111711,"l":111673.2,"c":111683.1,"v":57900,"usd":0.51833707}
{"ts":1760266680000,"o":111683.1,"h":111683.2,"l":111628,"c":111632,"v":60100,"usd":0.53827587}
{"ts":1760266740000,"o":111632,"h":111633,"l":111631,"c":111633,"v":13700,"usd":0.1227251}
{"ts":1760266800000,"o":111633,"h":111675.1,"l":111633,"c":111658,"v":190300,"usd":1.70415435}
{"ts":1760266860000,"o":111658,"h":111705.9,"l":111658,"c":111683,"v":145400,"usd":1.30176105}
{"ts":1760266920000,"o":111683,"h":111697.1,"l":111643,"c":111688,"v":544700,"usd":4.87839872}
{"ts":1760266980000,"o":111688,"h":111689,"l":111610,"c":111615,"v":166200,"usd":1.48885083}
{"ts":1760267040000,"o":111615,"h":111627,"l":111553.4,"c":111567,"v":264800,"usd":2.37299519}
{"ts":1760267100000,"o":111567,"h":111564,"l":111452.6,"c":111535,"v":371500,"usd":3.33252433}
{"ts":1760267160000,"o":111535,"h":111583,"l":111535,"c":111561.1,"v":95300,"usd":0.8542301}
{"ts":1760267220000,"o":111561.1,"h":111611,"l":111561,"c":111610.9,"v":147700,"usd":1.323547}
{"ts":1760267280000,"o":111610.9,"h":111804.2,"l":111610.1,"c":111792,"v":834200,"usd":7.4679532}
{"ts":1760267340000,"o":111792,"h":111794,"l":111770,"c":111777.2,"v":41700,"usd":0.37304346}
{"ts":1760267400000,"o":111777.2,"h":111849.5,"l":111773,"c":111801,"v":370000,"usd":3.30935276}
{"ts":1760267460000,"o":111801,"h":111801.1,"l":111757,"c":111757,"v":199300,"usd":1.78307726}
{"ts":1760267520000,"o":111757,"h":111763,"l":111709,"c":111755,"v":167900,"usd":1.50268841}
{"ts":1760267580000,"o":111755,"h":111819.6,"l":111754.9,"c":111815,"v":112300,"usd":1.00469119}
{"ts":1760267640000,"o":111815,"h":111899,"l":111809,"c":111888.7,"v":300600,"usd":2.68725125}
{"ts":1760267700000,"o":111888.7,"h":111881,"l":111848,"c":111850,"v":140900,"usd":1.25961882}
{"ts":1760267760000,"o":111850,"h":111851.9,"l":111830,"c":111830,"v":195800,"usd":1.75062379}
{"ts":1760267820000,"o":111830,"h":111830,"l":111745.8,"c":111745.8,"v":310600,"usd":2.77832056}
{"ts":1760267880000,"o":111745.8,"h":111736.7,"l":111600.5,"c":111619,"v":370000,"usd":3.31338403}
{"ts":1760267940000,"o":111619,"h":111606,"l":111570,"c":111584.9,"v":247200,"usd":2.21545315}
{"ts":1760268000000,"o":111584.9,"h":111657.3,"l":111574.4,"c":111616,"v":247300,"usd":2.215905}
{"ts":1760268060000,"o":111616,"h":111635,"l":111601,"c":111611,"v":210700,"usd":1.8876946}
{"ts":1760268120000,"o":111611,"h":111603.3,"l":111570,"c":111570.1,"v":102000,"usd":0.9141034}
{"ts":1760268180000,"o":111570.1,"h":111570,"l":111540,"c":111552.1,"v":221500,"usd":1.98567421}
{"ts":1760268240000,"o":111552.1,"h":111598.2,"l":111562,"c":111570,"v":273100,"usd":2.44767222}
{"ts":1760268300000,"o":111570,"h":111561,"l":111550.3,"c":111558,"v":53700,"usd":0.48136243}
{"ts":1760268360000,"o":111558,"h":111668.3,"l":111557.1,"c":111658.9,"v":312800,"usd":2.80272642}
{"ts":1760268420000,"o":111658.9,"h":111658.9,"l":111588.1,"c":111602,"v":222400,"usd":1.99238041}
{"ts":1760268480000,"o":111602,"h":111638.5,"l":111589,"c":111636,"v":279000,"usd":2.49929105}
{"ts":1760268540000,"o":111636,"h":111714.9,"l":111606.1,"c":111698.2,"v":398600,"usd":3.56974878}
{"ts":1760268600000,"o":111698.2,"h":111741.4,"l":111697.1,"c":111722.1,"v":240500,"usd":2.15300902}
{"ts":1760268660000,"o":111722.1,"h":111741.5,"l":111668.7,"c":111686.9,"v":339800,"usd":3.04184035}
{"ts":1760268720000,"o":111686.9,"h":111760,"l":111687,"c":111738.2,"v":162500,"usd":1.45428698}
{"ts":1760268780000,"o":111738.2,"h":111738.2,"l":111638.6,"c":111692,"v":384100,"usd":3.43902857}
{"ts":1760268840000,"o":111692,"h":111750,"l":111691,"c":111743,"v":233600,"usd":2.09120078}
{"ts":1760268900000,"o":111743,"h":111849.6,"l":111743,"c":111837.9,"v":598600,"usd":5.35342028}
{"ts":1760268960000,"o":111837.9,"h":112133.9,"l":111840,"c":111974.5,"v":1241400,"usd":11.08343522}
{"ts":1760269020000,"o":111974.5,"h":112044.1,"l":111963,"c":111963.3,"v":246200,"usd":2.1984299}
{"ts":1760269080000,"o":111963.3,"h":111967,"l":111912.7,"c":111962.3,"v":530200,"usd":4.73675965}
{"ts":1760269140000,"o":111962.3,"h":111962.2,"l":111868,"c":111868.1,"v":275000,"usd":2.45748709}
{"ts":1760269200000,"o":111868.1,"h":111999.9,"l":111869,"c":111999.9,"v":361500,"usd":3.22989864}
{"ts":1760269260000,"o":111999.9,"h":112054.4,"l":111962.1,"c":112051.4,"v":179300,"usd":1.60090513}
{"ts":1760269320000,"o":112051.4,"h":112051,"l":112000,"c":112026.1,"v":108400,"usd":0.96765093}
{"ts":1760269380000,"o":112026.1,"h":112024.8,"l":111984,"c":112001,"v":265300,"usd":2.36881459}
{"ts":1760269440000,"o":112001,"h":112015.9,"l":111960.1,"c":112010,"v":141800,"usd":1.26620957}
{"ts":1760269500000,"o":112010,"h":112010,"l":111956,"c":111956,"v":75100,"usd":0.67061363}
{"ts":1760269560000,"o":111956,"h":111966.9,"l":111924.4,"c":111966,"v":120900,"usd":1.08007211}
{"ts":1760269620000,"o":111966,"h":111966,"l":111900.1,"c":111932,"v":690200,"usd":6.16714269}
{"ts":1760269680000,"o":111932,"h":111997.8,"l":111928,"c":111968,"v":354400,"usd":3.16597252}
{"ts":1760269740000,"o":111968,"h":111990.5,"l":111944,"c":111944,"v":189900,"usd":1.69598471}
{"ts":1760269800000,"o":111944,"h":111990.4,"l":111922.7,"c":111940,"v":155500,"usd":1.38886786}
{"ts":1760269860000,"o":111940,"h":111969.5,"l":111933,"c":111933,"v":79800,"usd":0.71282583}
{"ts":1760269920000,"o":111933,"h":111933.2,"l":111933,"c":111933,"v":7800,"usd":0.06968442}
{"ts":1760269980000,"o":111933,"h":111932,"l":111923.9,"c":111923.9,"v":16300,"usd":0.14562752}
{"ts":1760270040000,"o":111923.9,"h":111920,"l":111855.9,"c":111885.8,"v":594200,"usd":5.31131354}
{"ts":1760270100000,"o":111885.8,"h":111883,"l":111831.4,"c":111852.4,"v":133500,"usd":1.19368204}
{"ts":1760270160000,"o":111852.4,"h":111896.2,"l":111783.1,"c":111796.8,"v":341100,"usd":3.05035521}
{"ts":1760270220000,"o":111796.8,"h":111807.6,"l":111774,"c":111790,"v":95000,"usd":0.84984578}
{"ts":1760270280000,"o":111790,"h":111780.1,"l":111739,"c":111741,"v":267900,"usd":2.39736813}
{"ts":1760270340000,"o":111741,"h":111820.8,"l":111743,"c":111817,"v":101500,"usd":0.90791913}
{"ts":1760270400000,"o":111817,"h":111821.9,"l":111821.9,"c":111821.9,"v":500,"usd":0.0044714}
{"ts":1760270460000,"o":111821.9,"h":111916.5,"l":111802,"c":111908.8,"v":451800,"usd":4.03916593}
{"ts":1760270520000,"o":111908.8,"h":111961.6,"l":111889,"c":111926,"v":186900,"usd":1.6695757}
{"ts":1760270580000,"o":111926,"h":111989.8,"l":111865,"c":111984.5,"v":595000,"usd":5.31690639}
{"ts":1760270640000,"o":111984.5,"h":112017.3,"l":111931.5,"c":112006.8,"v":312900,"usd":2.79412522}
{"ts":1760270700000,"o":112006.8,"h":112028.5,"l":111987,"c":112027,"v":206500,"usd":1.84362063}
{"ts":1760270760000,"o":112027,"h":112084,"l":112021.1,"c":112047,"v":40200,"usd":0.35876317}
{"ts":1760270820000,"o":112047,"h":112042.1,"l":111997.9,"c":111998,"v":66600,"usd":0.59453895}
{"ts":1760270880000,"o":111998,"h":112120.4,"l":111960.1,"c":112120.4,"v":525600,"usd":4.69205198}
{"ts":1760270940000,"o":112120.4,"h":112224.7,"l":112071.1,"c":112172.5,"v":954600,"usd":8.51082841}
{"ts":1760271000000,"o":112172.5,"h":112321.7,"l":112091.2,"c":112111,"v":3250300,"usd":28.9580142}
{"ts":1760271060000,"o":112111,"h":112128,"l":112055.7,"c":112100.9,"v":214700,"usd":1.91560946}
{"ts":1760271120000,"o":112100.9,"h":112118.4,"l":112077,"c":112080,"v":133900,"usd":1.19448851}
{"ts":1760271180000,"o":112080,"h":112099.9,"l":112070.1,"c":112072,"v":105800,"usd":0.94393842}
{"ts":1760271240000,"o":112072,"h":112165.6,"l":112071.1,"c":112147.6,"v":199900,"usd":1.78326186}
{"ts":1760271300000,"o":112147.6,"h":112144.9,"l":112127,"c":112127.1,"v":13100,"usd":0.1168288}
{"ts":1760271360000,"o":112127.1,"h":112127,"l":111970.1,"c":112012,"v":320400,"usd":2.85966584}
{"ts":1760271420000,"o":112012,"h":112010,"l":111983.3,"c":111995,"v":89500,"usd":0.79908496}
{"ts":1760271480000,"o":111995,"h":112106.3,"l":111989.9,"c":112065.1,"v":377900,"usd":3.37362623}
{"ts":1760271540000,"o":112065.1,"h":112065.9,"l":111992,"c":112038,"v":197100,"usd":1.75947157}
{"ts":1760271600000,"o":112038,"h":112033.9,"l":112010,"c":112010,"v":57400,"usd":0.5123988}
{"ts":1760271660000,"o":112010,"h":112034,"l":111980,"c":112033,"v":166300,"usd":1.48492287}
{"ts":1760271720000,"o":112033,"h":112073.5,"l":112032.1,"c":112039,"v":211400,"usd":1.88674979}
{"ts":1760271780000,"o":112039,"h":112040,"l":111988.8,"c":112031,"v":170900,"usd":1.5257324}
{"ts":1760271840000,"o":112031,"h":112123.8,"l":112032,"c":112123.8,"v":218100,"usd":1.94595319}
{"ts":1760271900000,"o":112123.8,"h":112108.6,"l":112059.9,"c":112071.7,"v":166800,"usd":1.4883062}
{"ts":1760271960000,"o":112071.7,"h":112139.9,"l":112072,"c":112138.1,"v":33100,"usd":0.29530755}
{"ts":1760272020000,"o":112138.1,"h":112138,"l":111961.9,"c":112001,"v":887500,"usd":7.9204455}
{"ts":1760272080000,"o":112001,"h":112000.9,"l":111900,"c":111968.9,"v":634400,"usd":5.66570957}
{"ts":1760272140000,"o":111968.9,"h":112043,"l":111968.9,"c":112027,"v":623600,"usd":5.56625146}
{"ts":1760272200000,"o":112027,"h":112028,"l":111981.3,"c":112010,"v":92800,"usd":0.82852566}
{"ts":1760272260000,"o":112010,"h":112025.1,"l":111981,"c":111981,"v":163000,"usd":1.4552358}
{"ts":1760272320000,"o":111981,"h":112017,"l":111959.5,"c":112015,"v":312300,"usd":2.78851006}
{"ts":1760272380000,"o":112015,"h":112015,"l":111955.9,"c":111955.9,"v":108700,"usd":0.97073473}
{"ts":1760272440000,"o":111955.9,"h":111940,"l":111880,"c":111883.9,"v":109300,"usd":0.9768469}
{"ts":1760272500000,"o":111883.9,"h":111883.9,"l":111803.3,"c":111804,"v":149200,"usd":1.33400802}
{"ts":1760272560000,"o":111804,"h":111804,"l":111652.8,"c":111742,"v":694800,"usd":6.2201001}
{"ts":1760272620000,"o":111742,"h":111819.8,"l":111672,"c":111800,"v":1180400,"usd":10.56362047}
{"ts":1760272680000,"o":111800,"h":111804,"l":111747,"c":111763,"v":49600,"usd":0.44375993}
{"ts":1760272740000,"o":111763,"h":111803.9,"l":111751,"c":111752,"v":80500,"usd":0.72027548}
{"ts":1760272800000,"o":111752,"h":111795.9,"l":111741,"c":111760,"v":59400,"usd":0.53144003}
{"ts":1760272860000,"o":111760,"h":111774,"l":111727,"c":111774,"v":446600,"usd":3.99678146}
{"ts":1760272920000,"o":111774,"h":111832.1,"l":111774.2,"c":111832.1,"v":217300,"usd":1.94340168}
{"ts":1760272980000,"o":111832.1,"h":111822.4,"l":111785.1,"c":111786,"v":30400,"usd":0.27191152}
{"ts":1760273040000,"o":111786,"h":111804,"l":111786,"c":111794,"v":29300,"usd":0.26208216}
{"ts":1760273100000,"o":111794,"h":111852.1,"l":111794,"c":111830.6,"v":37900,"usd":0.3389492}
{"ts":1760273160000,"o":111830.6,"h":111830.5,"l":111711.7,"c":111717,"v":227800,"usd":2.03851489}
{"ts":1760273220000,"o":111717,"h":111711,"l":111602.7,"c":111637,"v":488200,"usd":4.37373967}
{"ts":1760273280000,"o":111637,"h":111699.9,"l":111527.3,"c":111699.9,"v":1010100,"usd":9.05288964}
{"ts":1760273340000,"o":111699.9,"h":111797.3,"l":111660.9,"c":111743,"v":245700,"usd":2.19862168}
{"ts":1760273400000,"o":111743,"h":111808,"l":111728.1,"c":111772,"v":74700,"usd":0.66830191}
{"ts":1760273460000,"o":111772,"h":111796,"l":111740.2,"c":111796,"v":82200,"usd":0.73541419}
{"ts":1760273520000,"o":111796,"h":111797,"l":111777,"c":111777,"v":45600,"usd":0.4079129}
{"ts":1760273580000,"o":111777,"h":111777,"l":111750.1,"c":111750.1,"v":38500,"usd":0.34446788}
{"ts":1760273640000,"o":111750.1,"h":111833.7,"l":111750.1,"c":111824,"v":316600,"usd":2.83257495}
{"ts":1760273700000,"o":111824,"h":111824.1,"l":111820.1,"c":111824,"v":43800,"usd":0.39168872}
{"ts":1760273760000,"o":111824,"h":111823.1,"l":111785.7,"c":111805,"v":130800,"usd":1.16986731}
{"ts":1760273820000,"o":111805,"h":111805.9,"l":111769.9,"c":111769.9,"v":24700,"usd":0.22093761}
{"ts":1760273880000,"o":111769.9,"h":111769.9,"l":111743.1,"c":111743.1,"v":15700,"usd":0.14048394}
{"ts":1760273940000,"o":111743.1,"h":111780.9,"l":111743,"c":111778,"v":219400,"usd":1.9633971}
{"ts":1760274000000,"o":111778,"h":111809,"l":111778,"c":111786,"v":92000,"usd":0.82302501}
{"ts":1760274060000,"o":111786,"h":111790,"l":111770,"c":111770,"v":58800,"usd":0.52601286}
{"ts":1760274120000,"o":111770,"h":111770,"l":111669,"c":111687.5,"v":353500,"usd":3.16449247}
{"ts":1760274180000,"o":111687.5,"h":111695.1,"l":111672.9,"c":111672.9,"v":5000,"usd":0.04477027}
{"ts":1760274240000,"o":111672.9,"h":111676,"l":111635.1,"c":111676,"v":161200,"usd":1.44387827}
{"ts":1760274300000,"o":111676,"h":111703,"l":111671,"c":111692,"v":138900,"usd":1.24363072}
{"ts":1760274360000,"o":111692,"h":111729.9,"l":111680,"c":111680.1,"v":19000,"usd":0.17010123}
{"ts":1760274420000,"o":111680.1,"h":111709.9,"l":111613.8,"c":111708.9,"v":279000,"usd":2.4988253}
{"ts":1760274480000,"o":111708.9,"h":111729.2,"l":111695,"c":111695,"v":256600,"usd":2.29673744}
{"ts":1760274540000,"o":111695,"h":111808,"l":111695.1,"c":111808,"v":150600,"usd":1.347877}
{"ts":1760274600000,"o":111808,"h":111817.1,"l":111770.1,"c":111781.1,"v":121200,"usd":1.0841806}
{"ts":1760274660000,"o":111781.1,"h":111900,"l":111778,"c":111871,"v":347600,"usd":3.10717765}
{"ts":1760274720000,"o":111871,"h":111939.2,"l":111871.1,"c":111932.4,"v":239500,"usd":2.14048155}
{"ts":1760274780000,"o":111932.4,"h":111968.5,"l":111903.3,"c":111939.9,"v":164800,"usd":1.47201681}
{"ts":1760274840000,"o":111939.9,"h":111939,"l":111910,"c":111914,"v":371900,"usd":3.32268513}
{"ts":1760274900000,"o":111914,"h":111936,"l":111884.9,"c":111915.3,"v":311200,"usd":2.78065181}
{"ts":1760274960000,"o":111915.3,"h":111936,"l":111907,"c":111928.2,"v":111000,"usd":0.99183161}
{"ts":1760275020000,"o":111928.2,"h":111928.2,"l":111848,"c":111865,"v":154400,"usd":1.38023693}
{"ts":1760275080000,"o":111865,"h":111857.8,"l":111790,"c":111790,"v":194000,"usd":1.73502885}
{"ts":1760275140000,"o":111790,"h":111803.9,"l":111748.3,"c":111803,"v":345300,"usd":3.08972437}
{"ts":1760275200000,"o":111803,"h":111802.9,"l":111748,"c":111769.5,"v":99600,"usd":0.89114941}
{"ts":1760275260000,"o":111769.5,"h":111779,"l":111730,"c":111730,"v":30500,"usd":0.27292315}
{"ts":1760275320000,"o":111730,"h":111723.3,"l":111635.8,"c":111635.8,"v":283900,"usd":2.54203388}
{"ts":1760275380000,"o":111635.8,"h":111628.3,"l":111550,"c":111582,"v":570300,"usd":5.11136399}
{"ts":1760275440000,"o":111582,"h":111655.6,"l":111586,"c":111611,"v":227900,"usd":2.04172677}
{"ts":1760275500000,"o":111611,"h":111700,"l":111620.2,"c":111665,"v":121400,"usd":1.08724408}
{"ts":1760275560000,"o":111665,"h":111695,"l":111637,"c":111637,"v":24800,"usd":0.22209489}
{"ts":1760275620000,"o":111637,"h":111692,"l":111619,"c":111619,"v":182200,"usd":1.63198312}
{"ts":1760275680000,"o":111619,"h":111646,"l":111556,"c":111622,"v":142900,"usd":1.28059305}
{"ts":1760275740000,"o":111622,"h":111636.2,"l":111602.7,"c":111611.3,"v":311000,"usd":2.78629516}
{"ts":1760275800000,"o":111611.3,"h":111682.9,"l":111611.4,"c":111652,"v":192500,"usd":1.72434604}
{"ts":1760275860000,"o":111652,"h":111672,"l":111535.8,"c":111569,"v":127200,"usd":1.13999376}
{"ts":1760275920000,"o":111569,"h":111581.2,"l":111509.2,"c":111535.8,"v":254300,"usd":2.27991706}
{"ts":1760275980000,"o":111535.8,"h":111547,"l":111445.4,"c":111446.9,"v":441900,"usd":3.96368181}
{"ts":1760276040000,"o":111446.9,"h":111609.9,"l":111395.5,"c":111584.9,"v":422800,"usd":3.79288396}
{"ts":1760276100000,"o":111584.9,"h":111628,"l":111542.8,"c":111615,"v":395600,"usd":3.54520851}
{"ts":1760276160000,"o":111615,"h":111665.4,"l":111542,"c":111665.4,"v":206300,"usd":1.84827113}
{"ts":1760276220000,"o":111665.4,"h":111709.9,"l":111647,"c":111676,"v":80000,"usd":0.7162997}
{"ts":1760276280000,"o":111676,"h":111714,"l":111663.1,"c":111672,"v":71600,"usd":0.64109309}
{"ts":1760276340000,"o":111672,"h":111703.4,"l":111667,"c":111667,"v":64100,"usd":0.57394829}
{"ts":1760276400000,"o":111667,"h":111707,"l":111637.5,"c":111707,"v":103700,"usd":0.92864699}
{"ts":1760276460000,"o":111707,"h":111714,"l":111634.2,"c":111694.7,"v":62100,"usd":0.55606358}
{"ts":1760276520000,"o":111694.7,"h":111756.6,"l":111691.3,"c":111713,"v":682300,"usd":6.10831849}
{"ts":1760276580000,"o":111713,"h":111803.5,"l":111710.1,"c":111744,"v":620300,"usd":5.54974982}
{"ts":1760276640000,"o":111744,"h":111762,"l":111744.1,"c":111761,"v":77800,"usd":0.69619131}
{"ts":1760276700000,"o":111761,"h":111831.4,"l":111749.1,"c":111804.6,"v":340500,"usd":3.04578926}
{"ts":1760276760000,"o":111804.6,"h":111825,"l":111560,"c":111560,"v":835200,"usd":7.47839736}
{"ts":1760276820000,"o":111560,"h":111561,"l":111430.5,"c":111517.8,"v":526200,"usd":4.71907195}
{"ts":1760276880000,"o":111517.8,"h":111526,"l":111400,"c":111467,"v":244900,"usd":2.19751188}
{"ts":1760276940000,"o":111467,"h":111490.9,"l":111449,"c":111463,"v":112600,"usd":1.0101289}
{"ts":1760277000000,"o":111463,"h":111508.2,"l":111361.2,"c":111381,"v":346300,"usd":3.10797481}
{"ts":1760277060000,"o":111381,"h":111482.9,"l":111363.1,"c":111462,"v":265000,"usd":2.37875483}
{"ts":1760277120000,"o":111462,"h":111482.9,"l":111425.1,"c":111455,"v":157100,"usd":1.40977552}
{"ts":1760277180000,"o":111455,"h":111489,"l":111445,"c":111463,"v":238500,"usd":2.13955375}
{"ts":1760277240000,"o":111463,"h":111521.1,"l":111444.1,"c":111472,"v":132500,"usd":1.18872507}
{"ts":1760277300000,"o":111472,"h":111472,"l":111410,"c":111410,"v":101200,"usd":0.90817733}
{"ts":1760277360000,"o":111410,"h":111409.9,"l":111352.3,"c":111361,"v":237000,"usd":2.12783325}
{"ts":1760277420000,"o":111361,"h":111379,"l":111282,"c":111345,"v":783200,"usd":7.03580511}
{"ts":1760277480000,"o":111345,"h":111425.9,"l":111342.1,"c":111418,"v":578000,"usd":5.18803497}
{"ts":1760277540000,"o":111418,"h":111441.9,"l":111249.3,"c":111290,"v":938300,"usd":8.42655593}
{"ts":1760277600000,"o":111290,"h":111279.1,"l":111214.3,"c":111270,"v":1197200,"usd":10.76065474}
{"ts":1760277660000,"o":111270,"h":111313.8,"l":111175,"c":111263.7,"v":618500,"usd":5.55970954}
{"ts":1760277720000,"o":111263.7,"h":111278,"l":111180.1,"c":111267.7,"v":247300,"usd":2.22370002}
{"ts":1760277780000,"o":111267.7,"h":111380,"l":111267.8,"c":111368,"v":132900,"usd":1.19390567}
{"ts":1760277840000,"o":111368,"h":111445.4,"l":111357,"c":111386.7,"v":185000,"usd":1.6606939}
{"ts":1760277900000,"o":111386.7,"h":111421,"l":111364,"c":111412,"v":144400,"usd":1.29634773}
{"ts":1760277960000,"o":111412,"h":111490.6,"l":111414,"c":111476,"v":50900,"usd":0.45664308}
{"ts":1760278020000,"o":111476,"h":111472,"l":111371,"c":111419,"v":186100,"usd":1.67033698}
{"ts":1760278080000,"o":111419,"h":111451,"l":111405,"c":111449,"v":94500,"usd":0.84813786}
{"ts":1760278140000,"o":111449,"h":111456,"l":111383.1,"c":111383.1,"v":125600,"usd":1.12716821}
{"ts":1760278200000,"o":111383.1,"h":111420.3,"l":111314.1,"c":111340,"v":189100,"usd":1.69810195}
{"ts":1760278260000,"o":111340,"h":111372,"l":111341,"c":111355.1,"v":43400,"usd":0.38972393}
{"ts":1760278320000,"o":111355.1,"h":111367.6,"l":111348,"c":111355,"v":201800,"usd":1.81230151}
{"ts":1760278380000,"o":111355,"h":111452.3,"l":111354,"c":111431,"v":250800,"usd":2.25113919}
{"ts":1760278440000,"o":111431,"h":111433.4,"l":111390,"c":111408,"v":109600,"usd":0.98381382}
{"ts":1760278500000,"o":111408,"h":111426.1,"l":111393,"c":111396.9,"v":114900,"usd":1.03140123}
{"ts":1760278560000,"o":111396.9,"h":111476,"l":111397,"c":111427.2,"v":81500,"usd":0.73136113}
{"ts":1760278620000,"o":111427.2,"h":111429,"l":111314.1,"c":111335,"v":182300,"usd":1.63680089}
{"ts":1760278680000,"o":111335,"h":111459.2,"l":111317,"c":111459.2,"v":255800,"usd":2.29608642}
{"ts":1760278740000,"o":111459.2,"h":111526,"l":111462,"c":111506.1,"v":110700,"usd":0.99283243}
{"ts":1760278800000,"o":111506.1,"h":111517.9,"l":111427.8,"c":111452.6,"v":507900,"usd":4.5572796}
{"ts":1760278860000,"o":111452.6,"h":111469.9,"l":111318,"c":111360,"v":247700,"usd":2.22321746}
{"ts":1760278920000,"o":111360,"h":111370,"l":111316.2,"c":111351,"v":150800,"usd":1.35454801}
{"ts":1760278980000,"o":111351,"h":111430,"l":111351,"c":111430,"v":161900,"usd":1.45352159}
{"ts":1760279040000,"o":111430,"h":111470,"l":111431,"c":111470,"v":107900,"usd":0.96807211}
{"ts":1760279100000,"o":111470,"h":111468,"l":111448,"c":111453,"v":76700,"usd":0.68819073}
{"ts":1760279160000,"o":111453,"h":111468,"l":111434,"c":111437,"v":317500,"usd":2.84876963}
{"ts":1760279220000,"o":111437,"h":111433,"l":111409,"c":111427,"v":117200,"usd":1.0519251}
{"ts":1760279280000,"o":111427,"h":111446.6,"l":111405,"c":111446.6,"v":162000,"usd":1.45392732}
{"ts":1760279340000,"o":111446.6,"h":111472.9,"l":111439,"c":111439,"v":148200,"usd":1.32976678}
{"ts":1760279400000,"o":111439,"h":111470,"l":111437,"c":111459.1,"v":93500,"usd":0.83891492}
{"ts":1760279460000,"o":111459.1,"h":111487.9,"l":111426,"c":111426,"v":111800,"usd":1.00303659}
{"ts":1760279520000,"o":111426,"h":111468,"l":111426,"c":111433,"v":204600,"usd":1.83593063}
{"ts":1760279580000,"o":111433,"h":111432,"l":111335,"c":111335,"v":75300,"usd":0.67596981}
{"ts":1760279640000,"o":111335,"h":111377.6,"l":111306,"c":111377,"v":228300,"usd":2.05069737}
{"ts":1760279700000,"o":111377,"h":111420,"l":111327,"c":111338,"v":1208500,"usd":10.85278398}
{"ts":1760279760000,"o":111338,"h":111412.9,"l":111336.1,"c":111402.2,"v":80400,"usd":0.72189272}
{"ts":1760279820000,"o":111402.2,"h":111412,"l":111382.7,"c":111403,"v":346200,"usd":3.10778944}
{"ts":1760279880000,"o":111403,"h":111453.1,"l":111348.8,"c":111348.8,"v":358100,"usd":3.21394309}
{"ts":1760279940000,"o":111348.8,"h":111363.2,"l":111224.1,"c":111252,"v":251900,"usd":2.26331885}
{"ts":1760280000000,"o":111252,"h":111250,"l":111214.1,"c":111220,"v":139000,"usd":1.24968208}
{"ts":1760280060000,"o":111220,"h":111247.8,"l":111150.2,"c":111188.1,"v":205000,"usd":1.84336378}
{"ts":1760280120000,"o":111188.1,"h":111259.9,"l":111173,"c":111246.5,"v":190400,"usd":1.7121791}
{"ts":1760280180000,"o":111246.5,"h":111266.9,"l":111217.1,"c":111250,"v":268200,"usd":2.41099429}
{"ts":1760280240000,"o":111250,"h":111321.4,"l":111249,"c":111267,"v":490000,"usd":4.4030074}
{"ts":1760280300000,"o":111267,"h":111383,"l":111262,"c":111373,"v":358100,"usd":3.21705978}
{"ts":1760280360000,"o":111373,"h":111439.3,"l":111352,"c":111429,"v":165300,"usd":1.4840542}
{"ts":1760280420000,"o":111429,"h":111754.6,"l":111381.3,"c":111648.4,"v":2461600,"usd":22.05137955}
{"ts":1760280480000,"o":111648.4,"h":112114.6,"l":111570.4,"c":112003.6,"v":4000100,"usd":35.73993547}
{"ts":1760280540000,"o":112003.6,"h":112262.6,"l":111987,"c":112238.2,"v":7633400,"usd":68.09202183}
{"ts":1760280600000,"o":112238.2,"h":112386.6,"l":111937,"c":112099.9,"v":4623500,"usd":41.22329093}
{"ts":1760280660000,"o":112099.9,"h":112165.5,"l":111879.8,"c":112060.9,"v":1710500,"usd":15.2732966}
{"ts":1760280720000,"o":112060.9,"h":112874,"l":112061,"c":112734.7,"v":4892900,"usd":43.45445258}
{"ts":1760280780000,"o":112734.7,"h":112997.8,"l":112620,"c":112815.9,"v":3601900,"usd":31.93858032}
{"ts":1760280840000,"o":112815.9,"h":112877.2,"l":112491.8,"c":112510.6,"v":1369000,"usd":12.14850773}
{"ts":1760280900000,"o":112510.6,"h":112962.6,"l":112448.3,"c":112962,"v":1711500,"usd":15.1794156}
{"ts":1760280960000,"o":112962,"h":112985.4,"l":112700.3,"c":112810,"v":1652400,"usd":14.64682057}
{"ts":1760281020000,"o":112810,"h":113020.7,"l":112718,"c":112805.2,"v":2031500,"usd":18.00278374}
{"ts":1760281080000,"o":112805.2,"h":112835,"l":112568.2,"c":112759.9,"v":645700,"usd":5.72988436}
{"ts":1760281140000,"o":112759.9,"h":112869.3,"l":111981.4,"c":112207.3,"v":1963800,"usd":17.46648955}
{"ts":1760281200000,"o":112207.3,"h":112381.8,"l":112190,"c":112364,"v":977900,"usd":8.70922269}
{"ts":1760281260000,"o":112364,"h":112419.7,"l":112099.4,"c":112366.6,"v":921200,"usd":8.20716866}
{"ts":1760281320000,"o":112366.6,"h":112508.6,"l":112349.8,"c":112501,"v":515500,"usd":4.58556233}
{"ts":1760281380000,"o":112501,"h":112598.8,"l":112429,"c":112575,"v":620700,"usd":5.51634122}
{"ts":1760281440000,"o":112575,"h":112790.9,"l":112510.1,"c":112729,"v":872900,"usd":7.74607122}
{"ts":1760281500000,"o":112729,"h":112830,"l":112693,"c":112827,"v":554500,"usd":4.91717732}
{"ts":1760281560000,"o":112827,"h":113388,"l":112765.4,"c":113313.6,"v":1612700,"usd":14.26398071}
{"ts":1760281620000,"o":113313.6,"h":113446.8,"l":113191.4,"c":113252,"v":5803400,"usd":51.20751054}
{"ts":1760281680000,"o":113252,"h":113382.7,"l":113029.4,"c":113128,"v":1345700,"usd":11.8884623}
{"ts":1760281740000,"o":113128,"h":113194.6,"l":112814.9,"c":112856.1,"v":1621000,"usd":14.34430517}
{"ts":1760281800000,"o":112856.1,"h":112998.1,"l":112799,"c":112921,"v":923800,"usd":8.18543936}
{"ts":1760281860000,"o":112921,"h":113079.3,"l":112800,"c":112900.1,"v":679300,"usd":6.01495811}
{"ts":1760281920000,"o":112900.1,"h":112957,"l":112800.1,"c":112876.9,"v":401200,"usd":3.55439029}
{"ts":1760281980000,"o":112876.9,"h":112984.9,"l":112700.2,"c":112964.4,"v":522200,"usd":4.6278101}
{"ts":1760282040000,"o":112964.4,"h":113241.6,"l":112930,"c":113190.5,"v":880600,"usd":7.78305511}
{"ts":1760282100000,"o":113190.5,"h":113276.5,"l":113074.4,"c":113257,"v":617300,"usd":5.45391067}
{"ts":1760282160000,"o":113257,"h":113262.1,"l":112973.4,"c":112997.9,"v":443600,"usd":3.92339826}
{"ts":1760282220000,"o":112997.9,"h":113290.8,"l":112980,"c":113195.8,"v":1914500,"usd":16.91034335}
{"ts":1760282280000,"o":113195.8,"h":113381.3,"l":113164.5,"c":113369.1,"v":451400,"usd":3.98421735}
{"ts":1760282340000,"o":113369.1,"h":113621,"l":113342.1,"c":113437.5,"v":1586400,"usd":13.97785295}
{"ts":1760282400000,"o":113437.5,"h":113782,"l":113412.8,"c":113720.5,"v":1111000,"usd":9.77387238}
{"ts":1760282460000,"o":113720.5,"h":113809.1,"l":113472,"c":113493.3,"v":1386600,"usd":12.19931485}
{"ts":1760282520000,"o":113493.3,"h":113624.3,"l":113379.4,"c":113472,"v":1188700,"usd":10.47267384}
{"ts":1760282580000,"o":113472,"h":113492.7,"l":113284,"c":113297.7,"v":282800,"usd":2.49399382}
{"ts":1760282640000,"o":113297.7,"h":113332.3,"l":113215,"c":113237,"v":979400,"usd":8.64750796}
{"ts":1760282700000,"o":113237,"h":113641.7,"l":113232.2,"c":113584.1,"v":672000,"usd":5.92850007}
{"ts":1760282760000,"o":113584.1,"h":113593.2,"l":113330,"c":113346,"v":1958700,"usd":17.26282415}
{"ts":1760282820000,"o":113346,"h":113347,"l":113201.4,"c":113223.1,"v":1778100,"usd":15.69417282}
{"ts":1760282880000,"o":113223.1,"h":113222.6,"l":112931.1,"c":113119.1,"v":800300,"usd":7.0788691}
{"ts":1760282940000,"o":113119.1,"h":113220,"l":113100,"c":113213,"v":521100,"usd":4.60673873}
{"ts":1760283000000,"o":113213,"h":113239.9,"l":113179,"c":113228.7,"v":207100,"usd":1.8293543}
{"ts":1760283060000,"o":113228.7,"h":113235,"l":112920.2,"c":113056.9,"v":546100,"usd":4.82857778}
{"ts":1760283120000,"o":113056.9,"h":113123.7,"l":112928.4,"c":113104.3,"v":746400,"usd":6.60538923}
{"ts":1760283180000,"o":113104.3,"h":113112,"l":112652.7,"c":112741.7,"v":673300,"usd":5.96772513}
{"ts":1760283240000,"o":112741.7,"h":112955,"l":112654.3,"c":112947,"v":945200,"usd":8.38218434}
{"ts":1760283300000,"o":112947,"h":113000,"l":112700.1,"c":112727,"v":604100,"usd":5.35300562}
{"ts":1760283360000,"o":112727,"h":112767.7,"l":112461.1,"c":112540.1,"v":949800,"usd":8.43584931}
{"ts":1760283420000,"o":112540.1,"h":112687.1,"l":112460,"c":112552,"v":504100,"usd":4.47754922}
{"ts":1760283480000,"o":112552,"h":112760.1,"l":112528,"c":112741,"v":311000,"usd":2.76149657}
{"ts":1760283540000,"o":112741,"h":112806.9,"l":112692,"c":112799.8,"v":196700,"usd":1.74452009}
{"ts":1760283600000,"o":112799.8,"h":112845,"l":112684,"c":112695.9,"v":308600,"usd":2.73591408}
{"ts":1760283660000,"o":112695.9,"h":112763.7,"l":112590.8,"c":112756.9,"v":326300,"usd":2.89545682}
{"ts":1760283720000,"o":112756.9,"h":112777.6,"l":112524,"c":112546.2,"v":400300,"usd":3.55408049}
{"ts":1760283780000,"o":112546.2,"h":112696.3,"l":112539.2,"c":112696.3,"v":151000,"usd":1.34117371}
{"ts":1760283840000,"o":112696.3,"h":112814.4,"l":112653.1,"c":112814.3,"v":238600,"usd":2.11664949}
{"ts":1760283900000,"o":112814.3,"h":112817.9,"l":112702.1,"c":112702.1,"v":340600,"usd":3.02037723}
{"ts":1760283960000,"o":112702.1,"h":112949.9,"l":112703,"c":112944,"v":400500,"usd":3.54750284}
{"ts":1760284020000,"o":112944,"h":113050.3,"l":112886,"c":112912,"v":546800,"usd":4.8414461}
{"ts":1760284080000,"o":112912,"h":112958.5,"l":112845,"c":112885.3,"v":125700,"usd":1.11354531}
{"ts":1760284140000,"o":112885.3,"h":113024.9,"l":112853,"c":112859.8,"v":211200,"usd":1.87007155}
{"ts":1760284200000,"o":112859.8,"h":113079.5,"l":112871,"c":113034,"v":200100,"usd":1.7706425}
{"ts":1760284260000,"o":113034,"h":113186,"l":113038,"c":113125.1,"v":526200,"usd":4.65117948}
{"ts":1760284320000,"o":113125.1,"h":113249,"l":113124.1,"c":113167,"v":267300,"usd":2.36152391}
{"ts":1760284380000,"o":113167,"h":113179,"l":113081,"c":113139,"v":355100,"usd":3.1391171}
{"ts":1760284440000,"o":113139,"h":113260,"l":113137.6,"c":113211.2,"v":367900,"usd":3.24990219}
{"ts":1760284500000,"o":113211.2,"h":113299.9,"l":113198,"c":113281.9,"v":157300,"usd":1.38908588}
{"ts":1760284560000,"o":113281.9,"h":113338.8,"l":113165.7,"c":113189.1,"v":360400,"usd":3.182049}
{"ts":1760284620000,"o":113189.1,"h":113257,"l":113145.1,"c":113200,"v":359300,"usd":3.17356221}
{"ts":1760284680000,"o":113200,"h":113341.5,"l":113173,"c":113328.8,"v":457700,"usd":4.04048015}
{"ts":1760284740000,"o":113328.8,"h":113355.9,"l":113213,"c":113285,"v":360000,"usd":3.17777782}
{"ts":1760284800000,"o":113285,"h":113286,"l":113211,"c":113244.1,"v":252200,"usd":2.22722656}
{"ts":1760284860000,"o":113244.1,"h":113380,"l":113242.2,"c":113380,"v":398900,"usd":3.51924424}
{"ts":1760284920000,"o":113380,"h":113590.3,"l":113376.5,"c":113493,"v":1228400,"usd":10.82227148}
{"ts":1760284980000,"o":113493,"h":113766.2,"l":113497,"c":113724.4,"v":587000,"usd":5.16412723}
{"ts":1760285040000,"o":113724.4,"h":113843,"l":113679.9,"c":113796.2,"v":567400,"usd":4.98725555}
{"ts":1760285100000,"o":113796.2,"h":114034.4,"l":113668.9,"c":113938.1,"v":1151000,"usd":10.1086834}
{"ts":1760285160000,"o":113938.1,"h":114236,"l":113796.1,"c":114047.4,"v":3899300,"usd":34.19398982}
{"ts":1760285220000,"o":114047.4,"h":114373,"l":114014.5,"c":114264,"v":1236100,"usd":10.81915834}
{"ts":1760285280000,"o":114264,"h":114360.4,"l":113900,"c":113920.1,"v":1908800,"usd":16.71310003}
{"ts":1760285340000,"o":113920.1,"h":114126,"l":113929,"c":114014,"v":1394200,"usd":12.22617575}
{"ts":1760285400000,"o":114014,"h":114096.7,"l":113830.8,"c":113869,"v":355700,"usd":3.12240264}
{"ts":1760285460000,"o":113869,"h":114000,"l":113677.1,"c":113776.6,"v":803900,"usd":7.05979143}
{"ts":1760285520000,"o":113776.6,"h":113900,"l":113651,"c":113768.6,"v":416700,"usd":3.66277466}
{"ts":1760285580000,"o":113768.6,"h":113975,"l":113741,"c":113925,"v":435300,"usd":3.82447054}
{"ts":1760285640000,"o":113925,"h":114135.2,"l":113924.9,"c":114020.9,"v":788900,"usd":6.91988566}
{"ts":1760285700000,"o":114020.9,"h":114069.9,"l":113945.9,"c":113963,"v":195800,"usd":1.71722611}
{"ts":1760285760000,"o":113963,"h":114010,"l":113755,"c":113833.5,"v":337600,"usd":2.96651806}
{"ts":1760285820000,"o":113833.5,"h":113900,"l":113730.1,"c":113900,"v":477400,"usd":4.19571771}
{"ts":1760285880000,"o":113900,"h":113904.9,"l":113750,"c":113757,"v":285200,"usd":2.50539835}
{"ts":1760285940000,"o":113757,"h":113857.7,"l":113673.1,"c":113696.3,"v":801200,"usd":7.04077767}
{"ts":1760286000000,"o":113696.3,"h":113781.2,"l":113599,"c":113709.9,"v":452200,"usd":3.97831092}
{"ts":1760286060000,"o":113709.9,"h":113871.3,"l":113652,"c":113784,"v":721000,"usd":6.33793823}
{"ts":1760286120000,"o":113784,"h":113871.9,"l":113723,"c":113772.1,"v":889500,"usd":7.81549905}
{"ts":1760286180000,"o":113772.1,"h":113844.4,"l":113722.1,"c":113764.5,"v":261400,"usd":2.29750699}
{"ts":1760286240000,"o":113764.5,"h":113838,"l":113655.2,"c":113712.2,"v":257300,"usd":2.26223261}
{"ts":1760286300000,"o":113712.2,"h":113827,"l":113714.4,"c":113761,"v":231900,"usd":2.03805612}
{"ts":1760286360000,"o":113761,"h":113858,"l":113680.1,"c":113727,"v":228600,"usd":2.00931275}
{"ts":1760286420000,"o":113727,"h":113842.6,"l":113679,"c":113687,"v":212300,"usd":1.86661329}
{"ts":1760286480000,"o":113687,"h":113700.9,"l":113514.8,"c":113590.9,"v":635700,"usd":5.59488941}
{"ts":1760286540000,"o":113590.9,"h":113700,"l":113551,"c":113700,"v":163900,"usd":1.44282613}
{"ts":1760286600000,"o":113700,"h":113728,"l":113668,"c":113689,"v":110800,"usd":0.97451004}
{"ts":1760286660000,"o":113689,"h":113774.9,"l":113583,"c":113589,"v":195200,"usd":1.71708746}
{"ts":1760286720000,"o":113589,"h":113792.9,"l":113563.6,"c":113762,"v":344100,"usd":3.0275241}
{"ts":1760286780000,"o":113762,"h":113800,"l":113684.1,"c":113712.2,"v":317100,"usd":2.78778367}
{"ts":1760286840000,"o":113712.2,"h":113797,"l":113709,"c":113762,"v":280800,"usd":2.46851008}
{"ts":1760286900000,"o":113762,"h":113777,"l":113705,"c":113740,"v":116200,"usd":1.02173937}
{"ts":1760286960000,"o":113740,"h":113754.5,"l":113626.3,"c":113736,"v":118800,"usd":1.04477946}
{"ts":1760287020000,"o":113736,"h":113731,"l":113570.3,"c":113689.9,"v":244200,"usd":2.14908306}
{"ts":1760287080000,"o":113689.9,"h":113699.9,"l":113400.3,"c":113420.9,"v":1247700,"usd":10.98743309}
{"ts":1760287140000,"o":113420.9,"h":113599.9,"l":113410.5,"c":113591,"v":250700,"usd":2.20866985}
{"ts":1760287200000,"o":113591,"h":113625.8,"l":113521.7,"c":113526,"v":310200,"usd":2.73065997}
{"ts":1760287260000,"o":113526,"h":113699,"l":113524,"c":113641.9,"v":477000,"usd":4.19688504}
{"ts":1760287320000,"o":113641.9,"h":113758.8,"l":113632,"c":113744,"v":179100,"usd":1.57548086}
{"ts":1760287380000,"o":113744,"h":113743,"l":113590,"c":113603,"v":135900,"usd":1.19588259}
{"ts":1760287440000,"o":113603,"h":113917.3,"l":113554,"c":113756,"v":963800,"usd":8.47236208}
{"ts":1760287500000,"o":113756,"h":114336.8,"l":113775,"c":114280.2,"v":3218500,"usd":28.19299278}
{"ts":1760287560000,"o":114280.2,"h":114750,"l":114253.4,"c":114509.9,"v":6030600,"usd":52.65321504}
{"ts":1760287620000,"o":114509.9,"h":114722.4,"l":114346,"c":114582.2,"v":4290500,"usd":37.44839012}
{"ts":1760287680000,"o":114582.2,"h":114721.7,"l":113976.8,"c":114049,"v":2185400,"usd":19.09937094}
{"ts":1760287740000,"o":114049,"h":114331.9,"l":113935.4,"c":114250.4,"v":2724700,"usd":23.87930206}
{"ts":1760287800000,"o":114250.4,"h":114336.4,"l":114166.2,"c":114204.1,"v":911200,"usd":7.97462102}
{"ts":1760287860000,"o":114204.1,"h":114283.2,"l":113983.9,"c":114067.1,"v":584700,"usd":5.12293042}
{"ts":1760287920000,"o":114067.1,"h":114218.9,"l":113931.1,"c":114147.1,"v":534100,"usd":4.68204934}
{"ts":1760287980000,"o":114147.1,"h":114325.4,"l":114100.1,"c":114200,"v":819100,"usd":7.16978936}
{"ts":1760288040000,"o":114200,"h":114252.8,"l":114076.9,"c":114107,"v":312900,"usd":2.74094164}
{"ts":1760288100000,"o":114107,"h":114235.8,"l":114102,"c":114197.1,"v":246000,"usd":2.15503933}
{"ts":1760288160000,"o":114197.1,"h":114197,"l":113962.9,"c":114128.4,"v":633000,"usd":5.54845387}
{"ts":1760288220000,"o":114128.4,"h":114178.9,"l":114056,"c":114177,"v":562700,"usd":4.93072495}
{"ts":1760288280000,"o":114177,"h":114180,"l":114041.9,"c":114159.5,"v":608100,"usd":5.32909136}
{"ts":1760288340000,"o":114159.5,"h":114178.7,"l":114023,"c":114108,"v":537200,"usd":4.70768833}
{"ts":1760288400000,"o":114108,"h":114122,"l":114051,"c":114117.2,"v":255400,"usd":2.23854092}
{"ts":1760288460000,"o":114117.2,"h":114117.9,"l":113900,"c":114117,"v":939400,"usd":8.23874252}
{"ts":1760288520000,"o":114117,"h":114102,"l":114012,"c":114020,"v":378800,"usd":3.32110745}
{"ts":1760288580000,"o":114020,"h":114132.7,"l":113942.1,"c":113964.4,"v":490600,"usd":4.3026384}
{"ts":1760288640000,"o":113964.4,"h":114039,"l":113910,"c":113996,"v":506600,"usd":4.44398622}
{"ts":1760288700000,"o":113996,"h":114251,"l":113986.1,"c":114246.2,"v":1043500,"usd":9.1418172}
{"ts":1760288760000,"o":114246.2,"h":114318.2,"l":114125.3,"c":114314.8,"v":1243400,"usd":10.88579689}
{"ts":1760288820000,"o":114314.8,"h":114314.9,"l":114009.1,"c":114067,"v":491200,"usd":4.30375466}
{"ts":1760288880000,"o":114067,"h":114243.9,"l":114071.1,"c":114185,"v":409000,"usd":3.58215213}
{"ts":1760288940000,"o":114185,"h":114322.9,"l":114194,"c":114301,"v":265700,"usd":2.32560944}
{"ts":1760289000000,"o":114301,"h":114459.1,"l":114281.2,"c":114426.4,"v":584400,"usd":5.10874377}
{"ts":1760289060000,"o":114426.4,"h":114429.9,"l":114283.9,"c":114312,"v":816100,"usd":7.13665109}
{"ts":1760289120000,"o":114312,"h":114400,"l":114275.5,"c":114376.9,"v":423800,"usd":3.7062168}
{"ts":1760289180000,"o":114376.9,"h":114467,"l":114362.7,"c":114462.3,"v":446100,"usd":3.89862448}
{"ts":1760289240000,"o":114462.3,"h":114529.9,"l":114384.1,"c":114400,"v":9665600,"usd":84.4843596}
{"ts":1760289300000,"o":114400,"h":114459.3,"l":114312,"c":114312,"v":3292100,"usd":28.7806456}
{"ts":1760289360000,"o":114312,"h":114400,"l":114312.1,"c":114400,"v":5705100,"usd":49.87059452}
{"ts":1760289420000,"o":114400,"h":114400,"l":114285.8,"c":114304.4,"v":5260600,"usd":45.99681096}
{"ts":1760289480000,"o":114304.4,"h":114400,"l":114282,"c":114389,"v":1825400,"usd":15.96257565}
{"ts":1760289540000,"o":114389,"h":114460.5,"l":114351.1,"c":114445,"v":5299200,"usd":46.32153654}
{"ts":1760289600000,"o":114445,"h":114445,"l":114282.4,"c":114379.5,"v":781100,"usd":6.82988628}
{"ts":1760289660000,"o":114379.5,"h":114400,"l":114243.6,"c":114392.7,"v":655700,"usd":5.73514231}
{"ts":1760289720000,"o":114392.7,"h":114460.9,"l":114280,"c":114406.7,"v":1418800,"usd":12.40823782}
{"ts":1760289780000,"o":114406.7,"h":114481.8,"l":114388,"c":114466,"v":336900,"usd":2.94437794}
{"ts":1760289840000,"o":114466,"h":114500,"l":114342,"c":114352.3,"v":386000,"usd":3.37355207}
{"ts":1760289900000,"o":114352.3,"h":114433.2,"l":114357.5,"c":114391,"v":256800,"usd":2.24490453}
{"ts":1760289960000,"o":114391,"h":114496.9,"l":114381,"c":114448.9,"v":316000,"usd":2.76146024}
{"ts":1760290020000,"o":114448.9,"h":114448.9,"l":114330.1,"c":114330.1,"v":237000,"usd":2.07179352}
{"ts":1760290080000,"o":114330.1,"h":114424.3,"l":114330,"c":114416,"v":263700,"usd":2.30582603}
{"ts":1760290140000,"o":114416,"h":114447.1,"l":114388.1,"c":114413,"v":234600,"usd":2.05055565}
{"ts":1760290200000,"o":114413,"h":114418.9,"l":114334,"c":114360,"v":239500,"usd":2.09369372}
{"ts":1760290260000,"o":114360,"h":114436.9,"l":114371.2,"c":114394,"v":215300,"usd":1.88198117}
{"ts":1760290320000,"o":114394,"h":114419.7,"l":114262.7,"c":114284.2,"v":800800,"usd":7.00373524}
{"ts":1760290380000,"o":114284.2,"h":114286.6,"l":114090,"c":114090,"v":617100,"usd":5.40460364}
{"ts":1760290440000,"o":114090,"h":114260,"l":114056,"c":114228,"v":482700,"usd":4.22820132}
{"ts":1760290500000,"o":114228,"h":114259.9,"l":114162.2,"c":114240,"v":385800,"usd":3.37777278}
{"ts":1760290560000,"o":114240,"h":114317.5,"l":114240.1,"c":114300,"v":310900,"usd":2.72053998}
{"ts":1760290620000,"o":114300,"h":114299.9,"l":114127,"c":114189,"v":673800,"usd":5.90136015}
{"ts":1760290680000,"o":114189,"h":114178,"l":114119.6,"c":114174,"v":382600,"usd":3.35180692}
{"ts":1760290740000,"o":114174,"h":114286,"l":114174,"c":114269.9,"v":292800,"usd":2.5632074}
{"ts":1760290800000,"o":114269.9,"h":114313.4,"l":114270,"c":114313.4,"v":264700,"usd":2.31605744}
{"ts":1760290860000,"o":114313.4,"h":114356.2,"l":114232.1,"c":114313,"v":558700,"usd":4.88800093}
{"ts":1760290920000,"o":114313,"h":114443.6,"l":114308.1,"c":114421.8,"v":371700,"usd":3.24921309}
{"ts":1760290980000,"o":114421.8,"h":114443.4,"l":114381.1,"c":114386,"v":272100,"usd":2.37829477}
{"ts":1760291040000,"o":114386,"h":114396,"l":114348,"c":114348,"v":205800,"usd":1.7993755}
{"ts":1760291100000,"o":114348,"h":114369,"l":114346.1,"c":114369,"v":73300,"usd":0.64098504}
{"ts":1760291160000,"o":114369,"h":114430.2,"l":114353,"c":114398,"v":506400,"usd":4.42729222}
{"ts":1760291220000,"o":114398,"h":114428,"l":114310.1,"c":114323,"v":215500,"usd":1.88426792}
{"ts":1760291280000,"o":114323,"h":114376,"l":114228.5,"c":114294,"v":304700,"usd":2.66632282}
{"ts":1760291340000,"o":114294,"h":114294.9,"l":114233,"c":114233,"v":182400,"usd":1.59639605}
{"ts":1760291400000,"o":114233,"h":114239.9,"l":114140,"c":114140,"v":233100,"usd":2.04118165}
{"ts":1760291460000,"o":114140,"h":114140.1,"l":113806.9,"c":113839.3,"v":751700,"usd":6.59751812}
{"ts":1760291520000,"o":113839.3,"h":113856,"l":113540.1,"c":113710,"v":2371800,"usd":20.86728636}
{"ts":1760291580000,"o":113710,"h":113877.7,"l":113692,"c":113867,"v":680900,"usd":5.98191937}
{"ts":1760291640000,"o":113867,"h":113926.8,"l":113800.3,"c":113853,"v":377200,"usd":3.31247593}
{"ts":1760291700000,"o":113853,"h":113902,"l":113806,"c":113902,"v":197400,"usd":1.73403931}
{"ts":1760291760000,"o":113902,"h":113936.8,"l":113845,"c":113870,"v":339100,"usd":2.97705904}
{"ts":1760291820000,"o":113870,"h":113933.8,"l":113871,"c":113889,"v":122100,"usd":1.07186705}
{"ts":1760291880000,"o":113889,"h":113901,"l":113766.6,"c":113831,"v":617500,"usd":5.42430043}
{"ts":1760291940000,"o":113831,"h":113846.8,"l":113786,"c":113825.2,"v":351700,"usd":3.09018743}
{"ts":1760292000000,"o":113825.2,"h":113850,"l":113808,"c":113847.1,"v":158300,"usd":1.3907226}
{"ts":1760292060000,"o":113847.1,"h":113900,"l":113848,"c":113885,"v":331800,"usd":2.91382246}
{"ts":1760292120000,"o":113885,"h":113936.6,"l":113869,"c":113884,"v":237200,"usd":2.08256728}
{"ts":1760292180000,"o":113884,"h":113910,"l":113819,"c":113886,"v":312900,"usd":2.74780764}
{"ts":1760292240000,"o":113886,"h":114005,"l":113868,"c":114005,"v":464500,"usd":4.07606352}
{"ts":1760292300000,"o":114005,"h":114094.5,"l":113984,"c":114080.3,"v":175900,"usd":1.54266434}
{"ts":1760292360000,"o":114080.3,"h":114185.3,"l":114046,"c":114177,"v":305100,"usd":2.67350957}
{"ts":1760292420000,"o":114177,"h":114162.2,"l":114057.9,"c":114057.9,"v":151000,"usd":1.32342655}
{"ts":1760292480000,"o":114057.9,"h":114086,"l":114027.8,"c":114050,"v":187100,"usd":1.64035002}
{"ts":1760292540000,"o":114050,"h":114068,"l":114011.1,"c":114040,"v":202000,"usd":1.77129713}
{"ts":1760292600000,"o":114040,"h":114217.8,"l":114040,"c":114175.1,"v":178200,"usd":1.56140552}
{"ts":1760292660000,"o":114175.1,"h":114285.5,"l":114167,"c":114193.1,"v":339800,"usd":2.97485407}
{"ts":1760292720000,"o":114193.1,"h":114193.4,"l":114100,"c":114100,"v":76200,"usd":0.66754988}
{"ts":1760292780000,"o":114100,"h":114131.9,"l":114048.4,"c":114048.4,"v":266500,"usd":2.33571018}
{"ts":1760292840000,"o":114048.4,"h":114053.5,"l":113960.5,"c":114053.5,"v":263900,"usd":2.31521724}
{"ts":1760292900000,"o":114053.5,"h":114122.2,"l":114031,"c":114069.9,"v":151100,"usd":1.32453748}
{"ts":1760292960000,"o":114069.9,"h":114115.4,"l":114030.2,"c":114058.2,"v":169000,"usd":1.48154393}
{"ts":1760293020000,"o":114058.2,"h":114114,"l":114058.2,"c":114060,"v":172900,"usd":1.51545305}
{"ts":1760293080000,"o":114060,"h":114145,"l":114060.9,"c":114141,"v":180700,"usd":1.58377647}
{"ts":1760293140000,"o":114141,"h":114217.2,"l":114125.1,"c":114188,"v":373000,"usd":3.26679461}
{"ts":1760293200000,"o":114188,"h":114202,"l":114101.1,"c":114114,"v":153100,"usd":1.34136097}
{"ts":1760293260000,"o":114114,"h":114101,"l":114046,"c":114101,"v":98400,"usd":0.86261806}
{"ts":1760293320000,"o":114101,"h":114106,"l":114004,"c":114004,"v":91000,"usd":0.79786389}
{"ts":1760293380000,"o":114004,"h":114004,"l":113886.1,"c":113922,"v":804800,"usd":7.06463882}
{"ts":1760293440000,"o":113922,"h":114028,"l":113923,"c":114003,"v":161800,"usd":1.419438}
{"ts":1760293500000,"o":114003,"h":114059.9,"l":114002,"c":114044,"v":52200,"usd":0.45779611}
{"ts":1760293560000,"o":114044,"h":114043.9,"l":113900.1,"c":113924.1,"v":141500,"usd":1.24160769}
{"ts":1760293620000,"o":113924.1,"h":113975,"l":113865,"c":113881,"v":124900,"usd":1.09638054}
{"ts":1760293680000,"o":113881,"h":113938,"l":113882,"c":113930,"v":63500,"usd":0.55749033}
{"ts":1760293740000,"o":113930,"h":113973.9,"l":113880.7,"c":113903.1,"v":201200,"usd":1.76627418}
{"ts":1760293800000,"o":113903.1,"h":113958.9,"l":113902,"c":113919,"v":144400,"usd":1.26752628}
{"ts":1760293860000,"o":113919,"h":113938,"l":113887,"c":113930,"v":64400,"usd":0.56535011}
{"ts":1760293920000,"o":113930,"h":113981,"l":113934,"c":113981,"v":409300,"usd":3.59200752}
{"ts":1760293980000,"o":113981,"h":114037.7,"l":113981,"c":114020,"v":364300,"usd":3.19583156}
{"ts":1760294040000,"o":114020,"h":114025,"l":113958,"c":113987.3,"v":111400,"usd":0.97718494}
{"ts":1760294100000,"o":113987.3,"h":114032,"l":113947.3,"c":113952,"v":73800,"usd":0.6474289}
{"ts":1760294160000,"o":113952,"h":113966,"l":113926,"c":113926,"v":83200,"usd":0.73014169}
{"ts":1760294220000,"o":113926,"h":113922.1,"l":113732.4,"c":113775,"v":364700,"usd":3.20419009}
{"ts":1760294280000,"o":113775,"h":113833.5,"l":113703.3,"c":113717,"v":213600,"usd":1.87715743}
{"ts":1760294340000,"o":113717,"h":113706.9,"l":113585.9,"c":113693,"v":349000,"usd":3.07127338}
{"ts":1760294400000,"o":113693,"h":113806.9,"l":113698,"c":113777,"v":458000,"usd":4.02610218}
{"ts":1760294460000,"o":113777,"h":113777,"l":113679,"c":113679,"v":312700,"usd":2.74948511}
{"ts":1760294520000,"o":113679,"h":113775,"l":113681,"c":113775,"v":175100,"usd":1.53968648}
{"ts":1760294580000,"o":113775,"h":113848,"l":113751.1,"c":113841,"v":143900,"usd":1.26470378}
{"ts":1760294640000,"o":113841,"h":113840,"l":113751,"c":113751,"v":240900,"usd":2.11659281}
{"ts":1760294700000,"o":113751,"h":113751,"l":113640.4,"c":113659,"v":376500,"usd":3.31176829}
{"ts":1760294760000,"o":113659,"h":113664,"l":113604.4,"c":113664,"v":150800,"usd":1.32714869}
{"ts":1760294820000,"o":113664,"h":113664,"l":113574.4,"c":113593.9,"v":203000,"usd":1.78702908}
{"ts":1760294880000,"o":113593.9,"h":113653,"l":113581,"c":113638,"v":83500,"usd":0.73489861}
{"ts":1760294940000,"o":113638,"h":113683.1,"l":113592.1,"c":113592.1,"v":187100,"usd":1.64638641}
{"ts":1760295000000,"o":113592.1,"h":113723.9,"l":113593.9,"c":113705.8,"v":105800,"usd":0.93088172}
{"ts":1760295060000,"o":113705.8,"h":113713,"l":113636,"c":113636,"v":130500,"usd":1.14814194}
{"ts":1760295120000,"o":113636,"h":113666.2,"l":113600,"c":113654,"v":148100,"usd":1.30338048}
{"ts":1760295180000,"o":113654,"h":113730.1,"l":113644.1,"c":113703.7,"v":170900,"usd":1.50312965}
{"ts":1760295240000,"o":113703.7,"h":113729,"l":113701.1,"c":113711.9,"v":90900,"usd":0.79940583}
{"ts":1760295300000,"o":113711.9,"h":113793.9,"l":113712,"c":113772,"v":94900,"usd":0.83410386}
{"ts":1760295360000,"o":113772,"h":113863.1,"l":113774.1,"c":113859,"v":56500,"usd":0.49636152}
{"ts":1760295420000,"o":113859,"h":113890.3,"l":113856.1,"c":113890.3,"v":18700,"usd":0.16423006}
{"ts":1760295480000,"o":113890.3,"h":113939,"l":113875.5,"c":113926,"v":111100,"usd":0.97526301}
{"ts":1760295540000,"o":113926,"h":113926,"l":113881.1,"c":113905,"v":45200,"usd":0.39681558}
{"ts":1760295600000,"o":113905,"h":113918.9,"l":113900,"c":113902,"v":10700,"usd":0.09393522}
{"ts":1760295660000,"o":113902,"h":113935.1,"l":113899,"c":113929.1,"v":49500,"usd":0.43454573}
{"ts":1760295720000,"o":113929.1,"h":113929,"l":113877,"c":113900,"v":532400,"usd":4.67456055}
{"ts":1760295780000,"o":113900,"h":113900,"l":113893,"c":113893,"v":31100,"usd":0.27304797}
{"ts":1760295840000,"o":113893,"h":113925.1,"l":113879,"c":113880,"v":113900,"usd":1.00002383}
{"ts":1760295900000,"o":113880,"h":113903,"l":113832,"c":113902.9,"v":222100,"usd":1.95052188}
{"ts":1760295960000,"o":113902.9,"h":113927,"l":113902,"c":113908.1,"v":96000,"usd":0.84272205}
{"ts":1760296020000,"o":113908.1,"h":113943.9,"l":113913,"c":113943.9,"v":49600,"usd":0.43538982}
{"ts":1760296080000,"o":113943.9,"h":114022.7,"l":113944,"c":114007.3,"v":260400,"usd":2.28423667}
{"ts":1760296140000,"o":114007.3,"h":114117.3,"l":114007.3,"c":114111.7,"v":299600,"usd":2.62690483}
{"ts":1760296200000,"o":114111.7,"h":114113.9,"l":114104,"c":114108,"v":256000,"usd":2.24347094}
{"ts":1760296260000,"o":114108,"h":114149,"l":114056,"c":114056,"v":771500,"usd":6.76021763}
{"ts":1760296320000,"o":114056,"h":114185.5,"l":114037.2,"c":114185.5,"v":543900,"usd":4.76597477}
{"ts":1760296380000,"o":114185.5,"h":114349,"l":114196.9,"c":114320.1,"v":436800,"usd":3.82390122}
{"ts":1760296440000,"o":114320.1,"h":114341.5,"l":114268.1,"c":114319,"v":261700,"usd":2.2896651}
{"ts":1760296500000,"o":114319,"h":114395.9,"l":114319.1,"c":114366,"v":308500,"usd":2.69737948}
{"ts":1760296560000,"o":114366,"h":114400,"l":114230.3,"c":114242,"v":240000,"usd":2.09900792}
{"ts":1760296620000,"o":114242,"h":114344,"l":114217.8,"c":114344,"v":285700,"usd":2.5005961}
{"ts":1760296680000,"o":114344,"h":114413,"l":114300,"c":114305.9,"v":1402500,"usd":12.26037404}
{"ts":1760296740000,"o":114305.9,"h":114329,"l":114248,"c":114297,"v":191200,"usd":1.6729641}
{"ts":1760296800000,"o":114297,"h":114296,"l":114241.1,"c":114241.1,"v":310800,"usd":2.72007638}
{"ts":1760296860000,"o":114241.1,"h":114294.5,"l":114220,"c":114230,"v":185600,"usd":1.62456921}
{"ts":1760296920000,"o":114230,"h":114288,"l":114210,"c":114210,"v":292500,"usd":2.56031327}
{"ts":1760296980000,"o":114210,"h":114241,"l":114206.6,"c":114210,"v":131400,"usd":1.15041076}
{"ts":1760297040000,"o":114210,"h":114300.6,"l":114210,"c":114267.3,"v":347300,"usd":3.03967795}
{"ts":1760297100000,"o":114267.3,"h":114317.4,"l":114248,"c":114248.1,"v":377000,"usd":3.29874022}
{"ts":1760297160000,"o":114248.1,"h":114252.9,"l":114228.1,"c":114238,"v":431700,"usd":3.77871203}
{"ts":1760297220000,"o":114238,"h":114255,"l":114232.1,"c":114255,"v":230800,"usd":2.02027448}
{"ts":1760297280000,"o":114255,"h":114257,"l":114231,"c":114243,"v":87000,"usd":0.76155072}
{"ts":1760297340000,"o":114243,"h":114250.9,"l":114206,"c":114249,"v":169800,"usd":1.48650708}
{"ts":1760297400000,"o":114249,"h":114319.2,"l":114245.1,"c":114297,"v":181000,"usd":1.58410814}
{"ts":1760297460000,"o":114297,"h":114304,"l":114235,"c":114303.9,"v":272400,"usd":2.38411104}
{"ts":1760297520000,"o":114303.9,"h":114306,"l":114273,"c":114290.1,"v":125000,"usd":1.09370629}
{"ts":1760297580000,"o":114290.1,"h":114322.5,"l":114290,"c":114322,"v":155000,"usd":1.35606934}
{"ts":1760297640000,"o":114322,"h":114358.2,"l":114310,"c":114310,"v":244100,"usd":2.13517258}
{"ts":1760297700000,"o":114310,"h":114357.3,"l":114310,"c":114330,"v":282400,"usd":2.46980249}
{"ts":1760297760000,"o":114330,"h":114400,"l":114330,"c":114394,"v":145500,"usd":1.27230755}
{"ts":1760297820000,"o":114394,"h":114400,"l":114370,"c":114370.1,"v":70800,"usd":0.61894135}
{"ts":1760297880000,"o":114370.1,"h":114383.8,"l":114309.2,"c":114360.6,"v":802200,"usd":7.01503595}
{"ts":1760297940000,"o":114360.6,"h":114353,"l":114211.1,"c":114212,"v":309000,"usd":2.70360932}
{"ts":1760298000000,"o":114212,"h":114250.9,"l":114173,"c":114173,"v":197900,"usd":1.73286549}
{"ts":1760298060000,"o":114173,"h":114251,"l":114169,"c":114251,"v":142400,"usd":1.24708527}
{"ts":1760298120000,"o":114251,"h":114250.9,"l":114198,"c":114228,"v":103300,"usd":0.90440229}
{"ts":1760298180000,"o":114228,"h":114228,"l":114100,"c":114130.1,"v":391400,"usd":3.42932806}
{"ts":1760298240000,"o":114130.1,"h":114212.9,"l":114129.9,"c":114208.5,"v":103000,"usd":0.90225438}
{"ts":1760298300000,"o":114208.5,"h":114223.9,"l":114181.1,"c":114193,"v":142400,"usd":1.24695978}
{"ts":1760298360000,"o":114193,"h":114230,"l":114121,"c":114229.9,"v":203600,"usd":1.78291253}
{"ts":1760298420000,"o":114229.9,"h":114309.9,"l":114214.9,"c":114307.9,"v":136400,"usd":1.19398318}
{"ts":1760298480000,"o":114307.9,"h":114319.5,"l":114213,"c":114213,"v":86600,"usd":0.75774922}
{"ts":1760298540000,"o":114213,"h":114227.9,"l":114170.1,"c":114218,"v":205400,"usd":1.79870639}
{"ts":1760298600000,"o":114218,"h":114240,"l":114181,"c":114215,"v":126600,"usd":1.10850997}
{"ts":1760298660000,"o":114215,"h":114291.1,"l":114215,"c":114276,"v":66300,"usd":0.58029074}
{"ts":1760298720000,"o":114276,"h":114278.8,"l":114267,"c":114267,"v":28100,"usd":0.24590535}
{"ts":1760298780000,"o":114267,"h":114286.9,"l":114207.8,"c":114215,"v":215500,"usd":1.8862205}
{"ts":1760298840000,"o":114215,"h":114261,"l":114211,"c":114261,"v":49500,"usd":0.43327965}
{"ts":1760298900000,"o":114261,"h":114314.6,"l":114261,"c":114305,"v":72200,"usd":0.63170828}
{"ts":1760298960000,"o":114305,"h":114366.9,"l":114286.1,"c":114363,"v":229300,"usd":2.00561302}
{"ts":1760299020000,"o":114363,"h":114363,"l":114309,"c":114309,"v":121900,"usd":1.06624188}
{"ts":1760299080000,"o":114309,"h":114356,"l":114289.1,"c":114289.1,"v":589700,"usd":5.15857187}
{"ts":1760299140000,"o":114289.1,"h":114345.8,"l":114294.9,"c":114334,"v":187700,"usd":1.64192526}
{"ts":1760299200000,"o":114334,"h":114359.4,"l":114335,"c":114347.8,"v":87800,"usd":0.76780912}
{"ts":1760299260000,"o":114347.8,"h":114453.8,"l":114344,"c":114440,"v":234800,"usd":2.05266963}
{"ts":1760299320000,"o":114440,"h":114608.8,"l":114409,"c":114605.5,"v":467500,"usd":4.08094076}
{"ts":1760299380000,"o":114605.5,"h":114854,"l":114593,"c":114699,"v":1145600,"usd":9.9857126}
{"ts":1760299440000,"o":114699,"h":114715,"l":114535.6,"c":114600,"v":220600,"usd":1.92492596}
{"ts":1760299500000,"o":114600,"h":114665.9,"l":114600,"c":114643.1,"v":2491200,"usd":21.73690748}
{"ts":1760299560000,"o":114643.1,"h":114688.5,"l":114574.9,"c":114607.9,"v":555300,"usd":4.84376945}
{"ts":1760299620000,"o":114607.9,"h":114621.1,"l":114489.1,"c":114519,"v":1171000,"usd":10.22080188}
{"ts":1760299680000,"o":114519,"h":114644,"l":114512,"c":114644,"v":186500,"usd":1.62803894}
{"ts":1760299740000,"o":114644,"h":114670.7,"l":114607.1,"c":114610.2,"v":418700,"usd":3.65249791}
{"ts":1760299800000,"o":114610.2,"h":114610.3,"l":114536.9,"c":114536.9,"v":142100,"usd":1.24021402}
{"ts":1760299860000,"o":114536.9,"h":114570.7,"l":114500,"c":114557,"v":137700,"usd":1.2022914}
{"ts":1760299920000,"o":114557,"h":114560,"l":114460,"c":114527.1,"v":378800,"usd":3.3085688}
{"ts":1760299980000,"o":114527.1,"h":114561,"l":114515,"c":114538,"v":133400,"usd":1.16476438}
{"ts":1760300040000,"o":114538,"h":114600,"l":114524,"c":114584.3,"v":165400,"usd":1.44396987}
{"ts":1760300100000,"o":114584.3,"h":114635,"l":114561,"c":114618.1,"v":164200,"usd":1.43308339}
{"ts":1760300160000,"o":114618.1,"h":114628,"l":114570.1,"c":114608,"v":255900,"usd":2.23314261}
{"ts":1760300220000,"o":114608,"h":114655.1,"l":114609,"c":114627,"v":142000,"usd":1.23871171}
{"ts":1760300280000,"o":114627,"h":114649.8,"l":114584,"c":114617.9,"v":217000,"usd":1.89339189}
{"ts":1760300340000,"o":114617.9,"h":114682,"l":114584.2,"c":114682,"v":184800,"usd":1.612045}
{"ts":1760300400000,"o":114682,"h":114781.2,"l":114681.1,"c":114724.2,"v":200100,"usd":1.74429086}
{"ts":1760300460000,"o":114724.2,"h":114888.2,"l":114724.1,"c":114871.1,"v":1621300,"usd":14.11505709}
{"ts":1760300520000,"o":114871.1,"h":114876,"l":114794,"c":114794,"v":367600,"usd":3.20030945}
{"ts":1760300580000,"o":114794,"h":114869.9,"l":114761,"c":114849,"v":216600,"usd":1.88686359}
{"ts":1760300640000,"o":114849,"h":114875,"l":114800.1,"c":114861,"v":439600,"usd":3.8282505}
{"ts":1760300700000,"o":114861,"h":114875,"l":114828,"c":114844.9,"v":661200,"usd":5.75693517}
{"ts":1760300760000,"o":114844.9,"h":114875,"l":114835.9,"c":114851,"v":194500,"usd":1.69345326}
{"ts":1760300820000,"o":114851,"h":114900,"l":114853,"c":114895.1,"v":1214200,"usd":10.5696968}
{"ts":1760300880000,"o":114895.1,"h":114943.1,"l":114878,"c":114924.1,"v":1036900,"usd":9.02425355}
{"ts":1760300940000,"o":114924.1,"h":115370.2,"l":114924.1,"c":115124,"v":3364200,"usd":29.21613069}
{"ts":1760301000000,"o":115124,"h":115268,"l":115056,"c":115241,"v":628700,"usd":5.45751187}
{"ts":1760301060000,"o":115241,"h":115235,"l":115068.6,"c":115233,"v":1473100,"usd":12.78723688}
{"ts":1760301120000,"o":115233,"h":115275.2,"l":115110,"c":115110.7,"v":725000,"usd":6.29592118}
{"ts":1760301180000,"o":115110.7,"h":115278.3,"l":115110,"c":115254,"v":231100,"usd":2.00635454}
{"ts":1760301240000,"o":115254,"h":115468,"l":115244,"c":115415,"v":3949300,"usd":34.23445204}
{"ts":1760301300000,"o":115415,"h":115467.8,"l":115298,"c":115298,"v":689800,"usd":5.97711012}
{"ts":1760301360000,"o":115298,"h":115304,"l":115145.8,"c":115145.8,"v":451300,"usd":3.91687414}
{"ts":1760301420000,"o":115145.8,"h":115145.8,"l":115053.2,"c":115091,"v":316400,"usd":2.74921148}
{"ts":1760301480000,"o":115091,"h":115171,"l":115079,"c":115136.9,"v":224200,"usd":1.94746514}
{"ts":1760301540000,"o":115136.9,"h":115149,"l":115009.7,"c":115030,"v":407200,"usd":3.53937608}
{"ts":1760301600000,"o":115030,"h":115131.7,"l":114965,"c":115055,"v":798200,"usd":6.93937942}
{"ts":1760301660000,"o":115055,"h":115200,"l":115055,"c":115100,"v":2877400,"usd":24.99590591}
{"ts":1760301720000,"o":115100,"h":115100,"l":114992.2,"c":115016.1,"v":885800,"usd":7.69812217}
{"ts":1760301780000,"o":115016.1,"h":115050,"l":114997.9,"c":115014.9,"v":364400,"usd":3.16786739}
{"ts":1760301840000,"o":115014.9,"h":115044,"l":115014,"c":115017.9,"v":167700,"usd":1.45800108}
{"ts":1760301900000,"o":115017.9,"h":115100,"l":115018,"c":115099.9,"v":367300,"usd":3.19157169}
{"ts":1760301960000,"o":115099.9,"h":115100,"l":115060.6,"c":115100,"v":401100,"usd":3.48505774}
{"ts":1760302020000,"o":115100,"h":115100,"l":115028,"c":115028,"v":1593600,"usd":13.84795532}
{"ts":1760302080000,"o":115028,"h":115099.8,"l":115028,"c":115079,"v":236400,"usd":2.05459958}
{"ts":1760302140000,"o":115079,"h":115082,"l":115028.1,"c":115082,"v":242100,"usd":2.10418952}
{"ts":1760302200000,"o":115082,"h":115071,"l":115010,"c":115063,"v":142600,"usd":1.23946942}
{"ts":1760302260000,"o":115063,"h":115214.1,"l":115063,"c":115158,"v":9411000,"usd":81.75655769}
{"ts":1760302320000,"o":115158,"h":115289.7,"l":115135.3,"c":115161.1,"v":12500600,"usd":108.55014345}
{"ts":1760302380000,"o":115161.1,"h":115210.2,"l":115048,"c":115096,"v":1330300,"usd":11.55203013}
{"ts":1760302440000,"o":115096,"h":115096,"l":114975.1,"c":115076.8,"v":583300,"usd":5.07052434}
{"ts":1760302500000,"o":115076.8,"h":115127,"l":114998.5,"c":115033,"v":812600,"usd":7.06335762}
{"ts":1760302560000,"o":115033,"h":115056.9,"l":114980.2,"c":114987.2,"v":982900,"usd":8.5461466}
{"ts":1760302620000,"o":114987.2,"h":115005,"l":114916.9,"c":114982,"v":1003300,"usd":8.72746349}
{"ts":1760302680000,"o":114982,"h":115005,"l":114971,"c":114971.1,"v":519700,"usd":4.51914946}
{"ts":1760302740000,"o":114971.1,"h":115082.4,"l":114940.3,"c":114962.4,"v":1592000,"usd":13.84378279}
{"ts":1760302800000,"o":114962.4,"h":114954.7,"l":114880.1,"c":114920,"v":513500,"usd":4.46849047}
{"ts":1760302860000,"o":114920,"h":114958.9,"l":114821.1,"c":114831.6,"v":504100,"usd":4.38725282}
{"ts":1760302920000,"o":114831.6,"h":114931.4,"l":114778,"c":114926.1,"v":336500,"usd":2.93006942}
{"ts":1760302980000,"o":114926.1,"h":114963.2,"l":114884.1,"c":114954,"v":806700,"usd":7.01965348}
{"ts":1760303040000,"o":114954,"h":115100,"l":114954,"c":115095.1,"v":2654900,"usd":23.08427988}
{"ts":1760303100000,"o":115095.1,"h":115106.9,"l":115017,"c":115075,"v":1330500,"usd":11.5600998}
{"ts":1760303160000,"o":115075,"h":115071,"l":114948.2,"c":115008,"v":982500,"usd":8.54356927}
{"ts":1760303220000,"o":115008,"h":115000.3,"l":114884,"c":114900.9,"v":445700,"usd":3.87815989}
{"ts":1760303280000,"o":114900.9,"h":114900.9,"l":114822.1,"c":114822.1,"v":324300,"usd":2.82308914}
{"ts":1760303340000,"o":114822.1,"h":114825.9,"l":114675.3,"c":114704.4,"v":906900,"usd":7.90446513}
{"ts":1760303400000,"o":114704.4,"h":114893.2,"l":114722.3,"c":114858.1,"v":307500,"usd":2.6780572}
{"ts":1760303460000,"o":114858.1,"h":114948.1,"l":114858.2,"c":114920.2,"v":244700,"usd":2.12929623}
{"ts":1760303520000,"o":114920.2,"h":114988.5,"l":114920.2,"c":114970,"v":225300,"usd":1.95971467}
{"ts":1760303580000,"o":114970,"h":115052.3,"l":114970.1,"c":115005.7,"v":288000,"usd":2.50427053}
{"ts":1760303640000,"o":115005.7,"h":115582,"l":114999,"c":115442.2,"v":6215200,"usd":53.88928991}
{"ts":1760303700000,"o":115442.2,"h":115435.1,"l":115268,"c":115377.4,"v":2990200,"usd":25.91529669}
{"ts":1760303760000,"o":115377.4,"h":115380.9,"l":115256.8,"c":115309.1,"v":498300,"usd":4.32038052}
{"ts":1760303820000,"o":115309.1,"h":115401,"l":115259,"c":115401,"v":1997700,"usd":17.32349273}
{"ts":1760303880000,"o":115401,"h":115404,"l":115258.1,"c":115276.6,"v":2602400,"usd":22.56900503}
{"ts":1760303940000,"o":115276.6,"h":115299.9,"l":115166.1,"c":115221.2,"v":723200,"usd":6.27535457}
{"ts":1760304000000,"o":115221.2,"h":115299.8,"l":115143,"c":115258.1,"v":1615100,"usd":14.01661885}
{"ts":1760304060000,"o":115258.1,"h":115285.8,"l":115218,"c":115280,"v":140500,"usd":1.21896387}
{"ts":1760304120000,"o":115280,"h":115280,"l":115080.4,"c":115140.1,"v":397600,"usd":3.45330708}
{"ts":1760304180000,"o":115140.1,"h":115264,"l":115097.2,"c":115116,"v":700600,"usd":6.08203584}
{"ts":1760304240000,"o":115116,"h":115187.9,"l":115085.1,"c":115111,"v":421800,"usd":3.66342479}
{"ts":1760304300000,"o":115111,"h":115111.1,"l":115047,"c":115054.5,"v":326800,"usd":2.84030646}
{"ts":1760304360000,"o":115054.5,"h":115115.9,"l":114934.9,"c":115025.4,"v":1824000,"usd":15.85380147}
{"ts":1760304420000,"o":115025.4,"h":115051.4,"l":114938.6,"c":114948,"v":324100,"usd":2.81835139}
{"ts":1760304480000,"o":114948,"h":114982.4,"l":114724.1,"c":114749,"v":680100,"usd":5.92199508}
{"ts":1760304540000,"o":114749,"h":114862.8,"l":114730.1,"c":114818,"v":1013600,"usd":8.82664504}
{"ts":1760304600000,"o":114818,"h":114995.2,"l":114814.2,"c":114970,"v":997600,"usd":8.68258917}
{"ts":1760304660000,"o":114970,"h":114970.9,"l":114871.9,"c":114895,"v":202500,"usd":1.76176742}
{"ts":1760304720000,"o":114895,"h":114894,"l":114800,"c":114804,"v":194600,"usd":1.69465095}
{"ts":1760304780000,"o":114804,"h":114804.1,"l":114600.1,"c":114606,"v":688700,"usd":6.00606761}
{"ts":1760304840000,"o":114606,"h":114620,"l":114328.8,"c":114376.8,"v":1603700,"usd":14.01209848}
{"ts":1760304900000,"o":114376.8,"h":114626.7,"l":114247.3,"c":114517.4,"v":1227100,"usd":10.72157345}
{"ts":1760304960000,"o":114517.4,"h":114646.6,"l":114413.4,"c":114430,"v":1280900,"usd":11.18372117}
{"ts":1760305020000,"o":114430,"h":114597.6,"l":114400,"c":114565,"v":768900,"usd":6.71451922}
{"ts":1760305080000,"o":114565,"h":114736.6,"l":114570,"c":114688,"v":845200,"usd":7.37377937}
{"ts":1760305140000,"o":114688,"h":114779.9,"l":114607,"c":114732,"v":740200,"usd":6.45269961}
{"ts":1760305200000,"o":114732,"h":114800,"l":114571,"c":114622,"v":309100,"usd":2.69472377}
{"ts":1760305260000,"o":114622,"h":114631.9,"l":114579,"c":114580,"v":137700,"usd":1.20164656}
{"ts":1760305320000,"o":114580,"h":114699.5,"l":114583.9,"c":114600,"v":883000,"usd":7.70351261}
{"ts":1760305380000,"o":114600,"h":114616,"l":114586,"c":114616,"v":1132000,"usd":9.87793371}
{"ts":1760305440000,"o":114616,"h":114730.2,"l":114599.9,"c":114706,"v":1386400,"usd":12.09623197}
{"ts":1760305500000,"o":114706,"h":114705.5,"l":114614.1,"c":114680.2,"v":349400,"usd":3.0471455}
{"ts":1760305560000,"o":114680.2,"h":114738.2,"l":114642,"c":114705,"v":275300,"usd":2.40000719}
{"ts":1760305620000,"o":114705,"h":114705.3,"l":114667.5,"c":114673,"v":651900,"usd":5.68341556}
{"ts":1760305680000,"o":114673,"h":114755.1,"l":114656,"c":114755.1,"v":204100,"usd":1.77966804}
{"ts":1760305740000,"o":114755.1,"h":114799.7,"l":114746,"c":114756,"v":207000,"usd":1.80364347}
{"ts":1760305800000,"o":114756,"h":114756,"l":114716,"c":114716,"v":161100,"usd":1.40399508}
{"ts":1760305860000,"o":114716,"h":114716.1,"l":114716,"c":114716,"v":3500,"usd":0.0305102}
{"ts":1760305920000,"o":114716,"h":114743.9,"l":114630,"c":114630,"v":153200,"usd":1.33548647}
{"ts":1760305980000,"o":114630,"h":114648.1,"l":114549.1,"c":114549.1,"v":329700,"usd":2.87608476}
{"ts":1760306040000,"o":114549.1,"h":114615.5,"l":114549.1,"c":114599,"v":186100,"usd":1.62433315}
{"ts":1760306100000,"o":114599,"h":114764.6,"l":114599,"c":114678.6,"v":438800,"usd":3.82661535}
{"ts":1760306160000,"o":114678.6,"h":114942.6,"l":114696,"c":114887.2,"v":524700,"usd":4.56999259}
{"ts":1760306220000,"o":114887.2,"h":114950,"l":114884.1,"c":114948,"v":498300,"usd":4.33537578}
{"ts":1760306280000,"o":114948,"h":114974.9,"l":114949,"c":114961,"v":83800,"usd":0.72893233}
{"ts":1760306340000,"o":114961,"h":114961.4,"l":114816.9,"c":114852.5,"v":1849800,"usd":16.09938383}
{"ts":1760306400000,"o":114852.5,"h":114880,"l":114840,"c":114874,"v":6065000,"usd":52.7944205}
{"ts":1760306460000,"o":114874,"h":115623.9,"l":114879.9,"c":115507.4,"v":4715700,"usd":40.98281288}
{"ts":1760306520000,"o":115507.4,"h":115815.4,"l":115420.5,"c":115736.3,"v":1988100,"usd":17.18596733}
{"ts":1760306580000,"o":115736.3,"h":115808.1,"l":115470,"c":115470,"v":1135500,"usd":9.81010061}
{"ts":1760306640000,"o":115470,"h":115600,"l":115322.7,"c":115356,"v":839200,"usd":7.26812123}
{"ts":1760306700000,"o":115356,"h":115360,"l":115258.5,"c":115282.1,"v":929800,"usd":8.06103726}
{"ts":1760306760000,"o":115282.1,"h":115360,"l":115140.7,"c":115189,"v":1080400,"usd":9.37596442}
{"ts":1760306820000,"o":115189,"h":115385.4,"l":115120,"c":115343,"v":1844600,"usd":16.00681358}
{"ts":1760306880000,"o":115343,"h":115594.3,"l":115270.1,"c":115566.7,"v":1207800,"usd":10.46380947}
{"ts":1760306940000,"o":115566.7,"h":115580.4,"l":115374,"c":115399.1,"v":190700,"usd":1.65095929}
{"ts":1760307000000,"o":115399.1,"h":115456.2,"l":115150.1,"c":115217.8,"v":1444700,"usd":12.53368968}
{"ts":1760307060000,"o":115217.8,"h":115299.9,"l":115190.2,"c":115270,"v":1079700,"usd":9.36799305}
{"ts":1760307120000,"o":115270,"h":115267,"l":115074,"c":115197.2,"v":657000,"usd":5.70509553}
{"ts":1760307180000,"o":115197.2,"h":115280,"l":115159,"c":115254,"v":519300,"usd":4.50633299}
{"ts":1760307240000,"o":115254,"h":115334.7,"l":115132.7,"c":115319.1,"v":558800,"usd":4.84849659}
{"ts":1760307300000,"o":115319.1,"h":115486.1,"l":115277,"c":115421.2,"v":999400,"usd":8.66174213}
{"ts":1760307360000,"o":115421.2,"h":115677.2,"l":115426.8,"c":115503,"v":951800,"usd":8.23645436}
{"ts":1760307420000,"o":115503,"h":115621.5,"l":115503,"c":115572.1,"v":562700,"usd":4.86972673}
{"ts":1760307480000,"o":115572.1,"h":115583.9,"l":115426.3,"c":115426.3,"v":576300,"usd":4.98867541}
{"ts":1760307540000,"o":115426.3,"h":115591.4,"l":115422,"c":115519,"v":752500,"usd":6.5137956}
{"ts":1760307600000,"o":115519,"h":115519,"l":115346.8,"c":115382,"v":294700,"usd":2.553566}
{"ts":1760307660000,"o":115382,"h":115541.8,"l":115357,"c":115516.9,"v":574200,"usd":4.9725526}
{"ts":1760307720000,"o":115516.9,"h":115665.5,"l":115500,"c":115500,"v":1213900,"usd":10.50088544}
{"ts":1760307780000,"o":115500,"h":115595.4,"l":115433.9,"c":115592.1,"v":610900,"usd":5.28777951}
{"ts":1760307840000,"o":115592.1,"h":115592.1,"l":115416.2,"c":115465.2,"v":545700,"usd":4.72466923}
{"ts":1760307900000,"o":115465.2,"h":115488.5,"l":115359.1,"c":115370.4,"v":309500,"usd":2.68149128}
{"ts":1760307960000,"o":115370.4,"h":115393.1,"l":115254,"c":115315,"v":836700,"usd":7.2540504}
{"ts":1760308020000,"o":115315,"h":115378.1,"l":115208.4,"c":115274.5,"v":382800,"usd":3.31912753}
{"ts":1760308080000,"o":115274.5,"h":115434.8,"l":115274,"c":115396,"v":651700,"usd":5.64977185}
{"ts":1760308140000,"o":115396,"h":115483.5,"l":115274,"c":115304.1,"v":628500,"usd":5.44698007}
{"ts":1760308200000,"o":115304.1,"h":115308,"l":115256,"c":115295.9,"v":119000,"usd":1.03217118}
{"ts":1760308260000,"o":115295.9,"h":115379.6,"l":115250,"c":115250,"v":547900,"usd":4.75068779}
{"ts":1760308320000,"o":115250,"h":115448.9,"l":115244.4,"c":115372,"v":784400,"usd":6.79887469}
{"ts":1760308380000,"o":115372,"h":115381.9,"l":115252.1,"c":115288,"v":299700,"usd":2.59948564}
{"ts":1760308440000,"o":115288,"h":115347.4,"l":115244.3,"c":115244.3,"v":195500,"usd":1.69543943}
{"ts":1760308500000,"o":115244.3,"h":115266.1,"l":115203.9,"c":115256,"v":318500,"usd":2.76386564}
{"ts":1760308560000,"o":115256,"h":115289.3,"l":115139.6,"c":115171.1,"v":336700,"usd":2.92253631}
{"ts":1760308620000,"o":115171.1,"h":115338.3,"l":115171.9,"c":115254,"v":480400,"usd":4.16806492}
{"ts":1760308680000,"o":115254,"h":115245,"l":115170,"c":115240.2,"v":359400,"usd":3.1196849}
{"ts":1760308740000,"o":115240.2,"h":115387.8,"l":115180,"c":115331,"v":498000,"usd":4.31948124}
{"ts":1760308800000,"o":115331,"h":115444.5,"l":115337,"c":115419.5,"v":508000,"usd":4.40209792}
{"ts":1760308860000,"o":115419.5,"h":115478.8,"l":115406.1,"c":115428,"v":663900,"usd":5.750198}
{"ts":1760308920000,"o":115428,"h":115440,"l":115314,"c":115314,"v":100900,"usd":0.87452531}
{"ts":1760308980000,"o":115314,"h":115378,"l":115303.1,"c":115344,"v":524300,"usd":4.54661826}
{"ts":1760309040000,"o":115344,"h":115413.9,"l":115335,"c":115406,"v":155500,"usd":1.34767345}
{"ts":1760309100000,"o":115406,"h":115440.4,"l":115395.1,"c":115439.1,"v":41200,"usd":0.35696438}
{"ts":1760309160000,"o":115439.1,"h":115439,"l":115342.1,"c":115403,"v":126400,"usd":1.09542272}
{"ts":1760309220000,"o":115403,"h":115433,"l":115360,"c":115368.1,"v":177200,"usd":1.53558613}
{"ts":1760309280000,"o":115368.1,"h":115562.1,"l":115329.8,"c":115561,"v":3336900,"usd":28.90865873}
{"ts":1760309340000,"o":115561,"h":115580.9,"l":115473.2,"c":115515,"v":1327900,"usd":11.49345616}
{"ts":1760309400000,"o":115515,"h":115530.9,"l":115425.5,"c":115453,"v":325000,"usd":2.81416553}
{"ts":1760309460000,"o":115453,"h":115464.9,"l":115385.7,"c":115418,"v":361000,"usd":3.12729145}
{"ts":1760309520000,"o":115418,"h":115542,"l":115381.4,"c":115520,"v":202200,"usd":1.75069762}
{"ts":1760309580000,"o":115520,"h":115564,"l":115481.1,"c":115488.9,"v":115800,"usd":1.00248131}
{"ts":1760309640000,"o":115488.9,"h":115504,"l":115402.5,"c":115405,"v":370000,"usd":3.2052445}
{"ts":1760309700000,"o":115405,"h":115424,"l":115398,"c":115398,"v":98500,"usd":0.85350594}
{"ts":1760309760000,"o":115398,"h":115427,"l":115398,"c":115416,"v":54100,"usd":0.46874397}
{"ts":1760309820000,"o":115416,"h":115466.8,"l":115409,"c":115419,"v":174100,"usd":1.50827309}
{"ts":1760309880000,"o":115419,"h":115410,"l":115300,"c":115312.1,"v":156000,"usd":1.35247778}
{"ts":1760309940000,"o":115312.1,"h":115313,"l":115290,"c":115290,"v":152600,"usd":1.32338017}
{"ts":1760310000000,"o":115290,"h":115290,"l":115232,"c":115260,"v":126900,"usd":1.1011317}
{"ts":1760310060000,"o":115260,"h":115294,"l":115201.7,"c":115201.7,"v":415300,"usd":3.60338597}
{"ts":1760310120000,"o":115201.7,"h":115210,"l":115040.1,"c":115040.1,"v":1115400,"usd":9.68806265}
{"ts":1760310180000,"o":115040.1,"h":115063.4,"l":114839.8,"c":114969.5,"v":758200,"usd":6.59708344}
{"ts":1760310240000,"o":114969.5,"h":114998.1,"l":114904.1,"c":114934.9,"v":415100,"usd":3.61056463}
{"ts":1760310300000,"o":114934.9,"h":115020,"l":114922,"c":115006,"v":458200,"usd":3.98509398}
{"ts":1760310360000,"o":115006,"h":115006,"l":114968.1,"c":114981.1,"v":324200,"usd":2.81948039}
{"ts":1760310420000,"o":114981.1,"h":115003.3,"l":114827.5,"c":114861.9,"v":860600,"usd":7.48978885}
{"ts":1760310480000,"o":114861.9,"h":114999.6,"l":114839.5,"c":114957,"v":200700,"usd":1.74666758}
{"ts":1760310540000,"o":114957,"h":115002.2,"l":114910.1,"c":115002.2,"v":127800,"usd":1.11175601}
{"ts":1760310600000,"o":115002.2,"h":115060.1,"l":114994.1,"c":115060.1,"v":94300,"usd":0.81987936}
{"ts":1760310660000,"o":115060.1,"h":115076.8,"l":115011.5,"c":115038,"v":92700,"usd":0.80575982}
{"ts":1760310720000,"o":115038,"h":115038.5,"l":114759.4,"c":114787.9,"v":705000,"usd":6.13429795}
{"ts":1760310780000,"o":114787.9,"h":114915.7,"l":114799.9,"c":114891,"v":537400,"usd":4.67825038}
{"ts":1760310840000,"o":114891,"h":114966.4,"l":114885.1,"c":114908.7,"v":191200,"usd":1.6636337}
{"ts":1760310900000,"o":114908.7,"h":114948,"l":114908.7,"c":114936.7,"v":74400,"usd":0.64737473}
{"ts":1760310960000,"o":114936.7,"h":114947.9,"l":114794.9,"c":114849,"v":490400,"usd":4.2701077}
{"ts":1760311020000,"o":114849,"h":114966.5,"l":114825.1,"c":114917.4,"v":142300,"usd":1.23886396}
{"ts":1760311080000,"o":114917.4,"h":114966.5,"l":114918,"c":114930.9,"v":94000,"usd":0.81785661}
{"ts":1760311140000,"o":114930.9,"h":114927,"l":114775.9,"c":114815.8,"v":297800,"usd":2.59270929}
{"ts":1760311200000,"o":114815.8,"h":114858,"l":114781,"c":114781.1,"v":64400,"usd":0.56087281}
{"ts":1760311260000,"o":114781.1,"h":114893,"l":114782,"c":114893,"v":171000,"usd":1.48897194}
{"ts":1760311320000,"o":114893,"h":114922.9,"l":114878,"c":114922.9,"v":299300,"usd":2.60503488}
{"ts":1760311380000,"o":114922.9,"h":115070.8,"l":114923,"c":115063,"v":349400,"usd":3.0383106}
{"ts":1760311440000,"o":115063,"h":115174.7,"l":115054,"c":115159,"v":277400,"usd":2.40938829}
{"ts":1760311500000,"o":115159,"h":115289.2,"l":115152.8,"c":115288,"v":88800,"usd":0.77081949}
{"ts":1760311560000,"o":115288,"h":115342,"l":115284,"c":115342,"v":133500,"usd":1.15774791}
{"ts":1760311620000,"o":115342,"h":115370.1,"l":115327,"c":115327,"v":268600,"usd":2.32857176}
{"ts":1760311680000,"o":115327,"h":115344.1,"l":115216.1,"c":115259,"v":539100,"usd":4.67654396}
{"ts":1760311740000,"o":115259,"h":115304.9,"l":115191.5,"c":115191.5,"v":210700,"usd":1.82841935}
{"ts":1760311800000,"o":115191.5,"h":115332.5,"l":115191.5,"c":115280.1,"v":167100,"usd":1.44978927}
{"ts":1760311860000,"o":115280.1,"h":115354,"l":115289.1,"c":115335,"v":531900,"usd":4.61198179}
{"ts":1760311920000,"o":115335,"h":115347,"l":115315.1,"c":115322.9,"v":45600,"usd":0.39535885}
{"ts":1760311980000,"o":115322.9,"h":115347,"l":115255.1,"c":115342,"v":264900,"usd":2.29741771}
{"ts":1760312040000,"o":115342,"h":115400,"l":115333,"c":115395,"v":623300,"usd":5.4022442}
{"ts":1760312100000,"o":115395,"h":115400,"l":115278,"c":115278,"v":169800,"usd":1.47215717}
{"ts":1760312160000,"o":115278,"h":115275.1,"l":115117.3,"c":115199.9,"v":519700,"usd":4.51117638}
{"ts":1760312220000,"o":115199.9,"h":115200,"l":115128,"c":115160,"v":94000,"usd":0.81625727}
{"ts":1760312280000,"o":115160,"h":115160,"l":115048.1,"c":115077,"v":86000,"usd":0.74719454}
{"ts":1760312340000,"o":115077,"h":115101.2,"l":114996.1,"c":115017,"v":190000,"usd":1.65159051}
{"ts":1760312400000,"o":115017,"h":115047.7,"l":114981.4,"c":114981.4,"v":259100,"usd":2.25278834}
{"ts":1760312460000,"o":114981.4,"h":115082.5,"l":114981.4,"c":115064,"v":106300,"usd":0.92405279}
{"ts":1760312520000,"o":115064,"h":115063,"l":114942.4,"c":114957,"v":121500,"usd":1.05657398}
{"ts":1760312580000,"o":114957,"h":114995,"l":114885,"c":114986,"v":245700,"usd":2.13763966}
{"ts":1760312640000,"o":114986,"h":115026,"l":114986,"c":115026,"v":84800,"usd":0.73737062}
{"ts":1760312700000,"o":115026,"h":115045.2,"l":115010,"c":115010,"v":76000,"usd":0.66071454}
{"ts":1760312760000,"o":115010,"h":115066.3,"l":114990.2,"c":115028,"v":129900,"usd":1.1292103}
{"ts":1760312820000,"o":115028,"h":115098.1,"l":115027.1,"c":115080,"v":57700,"usd":0.50155169}
{"ts":1760312880000,"o":115080,"h":115168,"l":115068,"c":115151,"v":64800,"usd":0.56290475}
{"ts":1760312940000,"o":115151,"h":115168.1,"l":115099,"c":115137.4,"v":129700,"usd":1.12656267}
{"ts":1760313000000,"o":115137.4,"h":115199.7,"l":115098,"c":115098,"v":132300,"usd":1.14896987}
{"ts":1760313060000,"o":115098,"h":115098,"l":115030.7,"c":115039,"v":86900,"usd":0.75527783}
{"ts":1760313120000,"o":115039,"h":115132.4,"l":115020,"c":115132,"v":92400,"usd":0.80297387}
{"ts":1760313180000,"o":115132,"h":115132.1,"l":114933.4,"c":115056.9,"v":128300,"usd":1.11532515}
{"ts":1760313240000,"o":115056.9,"h":115125,"l":115034.1,"c":115110.9,"v":101300,"usd":0.88018494}
{"ts":1760313300000,"o":115110.9,"h":115158.7,"l":115101,"c":115118,"v":106100,"usd":0.92165003}
{"ts":1760313360000,"o":115118,"h":115125,"l":115084.9,"c":115097,"v":172400,"usd":1.49775615}
{"ts":1760313420000,"o":115097,"h":115200,"l":115096.9,"c":115146,"v":428900,"usd":3.72400739}
{"ts":1760313480000,"o":115146,"h":115175.6,"l":115032,"c":115084.4,"v":337000,"usd":2.92828097}
{"ts":1760313540000,"o":115084.4,"h":115125,"l":115026.5,"c":115038.2,"v":286400,"usd":2.48881414}
{"ts":1760313600000,"o":115038.2,"h":115048,"l":114987.4,"c":115008,"v":108300,"usd":0.94165473}
{"ts":1760313660000,"o":115008,"h":115072.9,"l":114904.5,"c":114905,"v":414700,"usd":3.60537132}
{"ts":1760313720000,"o":114905,"h":114929.9,"l":114808.5,"c":114846.2,"v":320300,"usd":2.7887194}
{"ts":1760313780000,"o":114846.2,"h":114981.2,"l":114833.9,"c":114880.9,"v":266600,"usd":2.32026629}
{"ts":1760313840000,"o":114880.9,"h":115047.9,"l":114882,"c":115027,"v":286200,"usd":2.489259}
{"ts":1760313900000,"o":115027,"h":115128.4,"l":115026,"c":115128.4,"v":79500,"usd":0.69094901}
{"ts":1760313960000,"o":115128.4,"h":115159.3,"l":115048,"c":115060.1,"v":117000,"usd":1.01649055}
{"ts":1760314020000,"o":115060.1,"h":115062,"l":115015.5,"c":115062,"v":337900,"usd":2.93719159}
{"ts":1760314080000,"o":115062,"h":115156,"l":115020,"c":115119.1,"v":97100,"usd":0.84368393}
{"ts":1760314140000,"o":115119.1,"h":115178.6,"l":115086,"c":115103,"v":159200,"usd":1.38274847}
{"ts":1760314200000,"o":115103,"h":115122.9,"l":114985,"c":115064,"v":146300,"usd":1.27170221}
{"ts":1760314260000,"o":115064,"h":115100,"l":115029,"c":115100,"v":81300,"usd":0.70657325}
{"ts":1760314320000,"o":115100,"h":115126.3,"l":115010,"c":115010,"v":372400,"usd":3.23634029}
{"ts":1760314380000,"o":115010,"h":115099.8,"l":114981.2,"c":115038.4,"v":108000,"usd":0.93890715}
{"ts":1760314440000,"o":115038.4,"h":115148,"l":115027,"c":115117,"v":298300,"usd":2.59154349}
{"ts":1760314500000,"o":115117,"h":115243.5,"l":115116.1,"c":115243.5,"v":296300,"usd":2.57316367}
{"ts":1760314560000,"o":115243.5,"h":115499.9,"l":115256.1,"c":115459,"v":923300,"usd":8.0007964}
{"ts":1760314620000,"o":115459,"h":115531.4,"l":115363.2,"c":115363.2,"v":1013000,"usd":8.77525546}
{"ts":1760314680000,"o":115363.2,"h":115440.9,"l":115271.5,"c":115294,"v":392800,"usd":3.40418933}
{"ts":1760314740000,"o":115294,"h":115580.8,"l":115294,"c":115497,"v":989700,"usd":8.56809473}
{"ts":1760314800000,"o":115497,"h":115749.5,"l":115496,"c":115688,"v":1034500,"usd":8.94690515}
{"ts":1760314860000,"o":115688,"h":115915.3,"l":115688,"c":115703,"v":1433800,"usd":12.3771679}
{"ts":1760314920000,"o":115703,"h":115699,"l":115383.1,"c":115404.6,"v":364600,"usd":3.15609373}
{"ts":1760314980000,"o":115404.6,"h":115535.2,"l":115404.6,"c":115472.4,"v":660200,"usd":5.71736181}
{"ts":1760315040000,"o":115472.4,"h":115495,"l":115362.6,"c":115383,"v":251600,"usd":2.17953212}
{"ts":1760315100000,"o":115383,"h":115470.9,"l":115331.4,"c":115391,"v":207400,"usd":1.79706259}
{"ts":1760315160000,"o":115391,"h":115469.9,"l":115331.4,"c":115451,"v":200400,"usd":1.7363121}
{"ts":1760315220000,"o":115451,"h":115520,"l":115433,"c":115479,"v":588100,"usd":5.09211693}
{"ts":1760315280000,"o":115479,"h":115515,"l":115434.1,"c":115473,"v":1530000,"usd":13.24928057}
{"ts":1760315340000,"o":115473,"h":115473,"l":115304.8,"c":115304.8,"v":255500,"usd":2.21396309}
{"ts":1760315400000,"o":115304.8,"h":115307,"l":115222.5,"c":115243,"v":204200,"usd":1.77182629}
{"ts":1760315460000,"o":115243,"h":115243,"l":115110.2,"c":115188.9,"v":509800,"usd":4.4267512}
{"ts":1760315520000,"o":115188.9,"h":115246.9,"l":115104,"c":115121.9,"v":339600,"usd":2.94815195}
{"ts":1760315580000,"o":115121.9,"h":115145.8,"l":115077.9,"c":115135,"v":386900,"usd":3.36130148}
{"ts":1760315640000,"o":115135,"h":115188.5,"l":115107.1,"c":115169,"v":135200,"usd":1.17418556}
{"ts":1760315700000,"o":115169,"h":115225,"l":115121,"c":115130.1,"v":253400,"usd":2.20021557}
{"ts":1760315760000,"o":115130.1,"h":115174,"l":115077,"c":115133.9,"v":107500,"usd":0.93383089}
{"ts":1760315820000,"o":115133.9,"h":115231.1,"l":115134,"c":115224,"v":118300,"usd":1.02696877}
{"ts":1760315880000,"o":115224,"h":115243.2,"l":115067.1,"c":115145.6,"v":292900,"usd":2.54326401}
{"ts":1760315940000,"o":115145.6,"h":115156.2,"l":115000,"c":115006,"v":188600,"usd":1.63849274}
{"ts":1760316000000,"o":115006,"h":115142.8,"l":114995,"c":115036,"v":688000,"usd":5.97971545}
{"ts":1760316060000,"o":115036,"h":115054.3,"l":114990.1,"c":115048.1,"v":128800,"usd":1.11980163}
{"ts":1760316120000,"o":115048.1,"h":115069.9,"l":114990,"c":115022,"v":103800,"usd":0.90243685}
{"ts":1760316180000,"o":115022,"h":115115.8,"l":115009.1,"c":115115.8,"v":105000,"usd":0.91258393}
{"ts":1760316240000,"o":115115.8,"h":115197,"l":115126,"c":115150.1,"v":119100,"usd":1.03402807}
{"ts":1760316300000,"o":115150.1,"h":115179.9,"l":115133.7,"c":115159,"v":173200,"usd":1.50400068}
{"ts":1760316360000,"o":115159,"h":115159,"l":115088,"c":115119,"v":93700,"usd":0.81384107}
{"ts":1760316420000,"o":115119,"h":115235.9,"l":115126,"c":115176,"v":437400,"usd":3.79694942}
{"ts":1760316480000,"o":115176,"h":115260.8,"l":115135.1,"c":115182,"v":204100,"usd":1.77180281}
{"ts":1760316540000,"o":115182,"h":115181,"l":115000.1,"c":115052,"v":146400,"usd":1.27227092}
{"ts":1760316600000,"o":115052,"h":115155.5,"l":115011,"c":115155.5,"v":591300,"usd":5.13707209}
{"ts":1760316660000,"o":115155.5,"h":115346.1,"l":115145,"c":115339,"v":162200,"usd":1.40720003}
{"ts":1760316720000,"o":115339,"h":115420,"l":115333.1,"c":115376.6,"v":204700,"usd":1.7741592}
{"ts":1760316780000,"o":115376.6,"h":115500.9,"l":115368,"c":115368,"v":164600,"usd":1.42598615}
{"ts":1760316840000,"o":115368,"h":115411.9,"l":115334,"c":115371,"v":93000,"usd":0.80614012}
{"ts":1760316900000,"o":115371,"h":115367.9,"l":115300,"c":115335,"v":137800,"usd":1.19480054}
{"ts":1760316960000,"o":115335,"h":115421.9,"l":115330,"c":115408,"v":360400,"usd":3.1230282}
{"ts":1760317020000,"o":115408,"h":115461.9,"l":115347.6,"c":115399.4,"v":158500,"usd":1.37341663}
{"ts":1760317080000,"o":115399.4,"h":115422,"l":115310,"c":115310,"v":139100,"usd":1.20562191}
{"ts":1760317140000,"o":115310,"h":115325,"l":115219,"c":115309.9,"v":182300,"usd":1.58146443}
{"ts":1760317200000,"o":115309.9,"h":115337.7,"l":115256.2,"c":115324,"v":182800,"usd":1.58553516}
{"ts":1760317260000,"o":115324,"h":115347,"l":115244.1,"c":115314.1,"v":326300,"usd":2.82986019}
{"ts":1760317320000,"o":115314.1,"h":115370.8,"l":115239.1,"c":115242.1,"v":216800,"usd":1.88030353}
{"ts":1760317380000,"o":115242.1,"h":115346,"l":115202,"c":115206,"v":174400,"usd":1.51322561}
{"ts":1760317440000,"o":115206,"h":115285.6,"l":115179,"c":115191.5,"v":187100,"usd":1.62380618}
{"ts":1760317500000,"o":115191.5,"h":115249.3,"l":115130.3,"c":115195,"v":233700,"usd":2.02860859}
{"ts":1760317560000,"o":115195,"h":115355.5,"l":115193,"c":115334,"v":330400,"usd":2.86585107}
{"ts":1760317620000,"o":115334,"h":115418,"l":115304.3,"c":115306.6,"v":384400,"usd":3.33243264}
{"ts":1760317680000,"o":115306.6,"h":115336.9,"l":115188,"c":115226.9,"v":137800,"usd":1.19586245}
{"ts":1760317740000,"o":115226.9,"h":115381.7,"l":115188,"c":115300,"v":119500,"usd":1.0363873}
{"ts":1760317800000,"o":115300,"h":115300,"l":115207,"c":115211,"v":205400,"usd":1.78172957}
{"ts":1760317860000,"o":115211,"h":115320.7,"l":115142.3,"c":115275,"v":481200,"usd":4.17631524}
{"ts":1760317920000,"o":115275,"h":115360.9,"l":115181,"c":115211,"v":305500,"usd":2.64982733}
{"ts":1760317980000,"o":115211,"h":115201.9,"l":115120.1,"c":115151.9,"v":356300,"usd":3.09402244}
{"ts":1760318040000,"o":115151.9,"h":115205,"l":115142,"c":115162.3,"v":121600,"usd":1.05569031}
{"ts":1760318100000,"o":115162.3,"h":115273.8,"l":115126.1,"c":115213,"v":90200,"usd":0.78284681}
{"ts":1760318160000,"o":115213,"h":115268.6,"l":115117.3,"c":115180.2,"v":643400,"usd":5.58593121}
{"ts":1760318220000,"o":115180.2,"h":115268.6,"l":115179.1,"c":115268.6,"v":133200,"usd":1.15596316}
{"ts":1760318280000,"o":115268.6,"h":115268.6,"l":115127,"c":115169,"v":278100,"usd":2.41442206}
{"ts":1760318340000,"o":115169,"h":115327.9,"l":115168.1,"c":115327.8,"v":163400,"usd":1.41762861}
{"ts":1760318400000,"o":115327.8,"h":115425,"l":115318,"c":115424,"v":304200,"usd":2.63704032}
{"ts":1760318460000,"o":115424,"h":115538.1,"l":115422,"c":115504,"v":591200,"usd":5.11925438}
{"ts":1760318520000,"o":115504,"h":115562.6,"l":115483.2,"c":115504.1,"v":150500,"usd":1.30286854}
{"ts":1760318580000,"o":115504.1,"h":115620,"l":115505,"c":115612,"v":142700,"usd":1.2348597}
{"ts":1760318640000,"o":115612,"h":115689,"l":115590,"c":115590,"v":155300,"usd":1.34308681}
{"ts":1760318700000,"o":115590,"h":115593,"l":115472.4,"c":115563.9,"v":194700,"usd":1.6849522}
{"ts":1760318760000,"o":115563.9,"h":115585,"l":115456.7,"c":115527,"v":250800,"usd":2.17058949}
{"ts":1760318820000,"o":115527,"h":115669.3,"l":115527,"c":115637,"v":206600,"usd":1.78755513}
{"ts":1760318880000,"o":115637,"h":115685.2,"l":115613.1,"c":115628.1,"v":131000,"usd":1.13279962}
{"ts":1760318940000,"o":115628.1,"h":115663,"l":115565.2,"c":115572.9,"v":148600,"usd":1.28519995}
{"ts":1760319000000,"o":115572.9,"h":115631,"l":115573,"c":115631,"v":89300,"usd":0.77248419}
{"ts":1760319060000,"o":115631,"h":115736.6,"l":115603.4,"c":115721,"v":299600,"usd":2.59047291}
{"ts":1760319120000,"o":115721,"h":115752.5,"l":115681.4,"c":115695,"v":546600,"usd":4.72322408}
{"ts":1760319180000,"o":115695,"h":115785.5,"l":115695,"c":115745.7,"v":166400,"usd":1.43750088}
{"ts":1760319240000,"o":115745.7,"h":115770,"l":115647.7,"c":115701,"v":310400,"usd":2.6829699}
{"ts":1760319300000,"o":115701,"h":115774,"l":115656,"c":115770.1,"v":671600,"usd":5.80210994}
{"ts":1760319360000,"o":115770.1,"h":115785.4,"l":115687,"c":115733,"v":490900,"usd":4.24090676}
{"ts":1760319420000,"o":115733,"h":115733,"l":115635,"c":115636,"v":204500,"usd":1.76799713}
{"ts":1760319480000,"o":115636,"h":115634,"l":115556,"c":115573.4,"v":161200,"usd":1.39451699}
{"ts":1760319540000,"o":115573.4,"h":115567,"l":115512.2,"c":115567,"v":141600,"usd":1.22538728}
{"ts":1760319600000,"o":115567,"h":115614.4,"l":115548.1,"c":115601,"v":225300,"usd":1.94939035}
{"ts":1760319660000,"o":115601,"h":115662,"l":115598.3,"c":115620.1,"v":155100,"usd":1.34117635}
{"ts":1760319720000,"o":115620.1,"h":115709.9,"l":115621,"c":115692,"v":116300,"usd":1.00542628}
{"ts":1760319780000,"o":115692,"h":115719,"l":115655.1,"c":115680,"v":652600,"usd":5.64032081}
{"ts":1760319840000,"o":115680,"h":115690.6,"l":115625.1,"c":115658.1,"v":294000,"usd":2.54165347}
{"ts":1760319900000,"o":115658.1,"h":115719,"l":115628,"c":115713,"v":386800,"usd":3.34371557}
{"ts":1760319960000,"o":115713,"h":115765.6,"l":115696,"c":115765.6,"v":126900,"usd":1.09665206}
{"ts":1760320020000,"o":115765.6,"h":115773,"l":115714.2,"c":115725,"v":187300,"usd":1.61822431}
{"ts":1760320080000,"o":115725,"h":115748.2,"l":115695,"c":115718,"v":138300,"usd":1.19504231}
{"ts":1760320140000,"o":115718,"h":115720,"l":115639.5,"c":115648,"v":375300,"usd":3.24401971}
{"ts":1760320200000,"o":115648,"h":115726,"l":115648,"c":115696,"v":269800,"usd":2.33206074}
{"ts":1760320260000,"o":115696,"h":115725.9,"l":115644,"c":115657.2,"v":84300,"usd":0.72877287}
{"ts":1760320320000,"o":115657.2,"h":115658,"l":115602.1,"c":115640.1,"v":105900,"usd":0.91583805}
{"ts":1760320380000,"o":115640.1,"h":115640,"l":115595.2,"c":115611,"v":261500,"usd":2.2617266}
{"ts":1760320440000,"o":115611,"h":115650,"l":115611,"c":115647.5,"v":236900,"usd":2.04874322}
{"ts":1760320500000,"o":115647.5,"h":115656,"l":115611,"c":115640,"v":124300,"usd":1.07486935}
{"ts":1760320560000,"o":115640,"h":115716.9,"l":115636,"c":115706.1,"v":475100,"usd":4.10743517}
{"ts":1760320620000,"o":115706.1,"h":115769.6,"l":115681.7,"c":115695,"v":219600,"usd":1.89763247}
{"ts":1760320680000,"o":115695,"h":115784.3,"l":115695.1,"c":115780,"v":243400,"usd":2.10269541}
{"ts":1760320740000,"o":115780,"h":115787,"l":115753,"c":115774,"v":245200,"usd":2.11791086}
{"ts":1760320800000,"o":115774,"h":115773,"l":115697.2,"c":115753.9,"v":196100,"usd":1.69439634}
{"ts":1760320860000,"o":115753.9,"h":115813.8,"l":115744.8,"c":115752,"v":209900,"usd":1.81289882}
{"ts":1760320920000,"o":115752,"h":116042.4,"l":115622.2,"c":115650.1,"v":1546200,"usd":13.3424817}
{"ts":1760320980000,"o":115650.1,"h":115667.8,"l":115377.3,"c":115418.1,"v":867700,"usd":7.51400028}
{"ts":1760321040000,"o":115418.1,"h":115474.9,"l":115338.3,"c":115448.9,"v":340700,"usd":2.95218164}
{"ts":1760321100000,"o":115448.9,"h":115437.4,"l":115310.7,"c":115402.1,"v":183600,"usd":1.59167151}
{"ts":1760321160000,"o":115402.1,"h":115461.4,"l":115376.1,"c":115447,"v":157200,"usd":1.36224629}
{"ts":1760321220000,"o":115447,"h":115509.9,"l":115407,"c":115456.1,"v":171000,"usd":1.48095282}
{"ts":1760321280000,"o":115456.1,"h":115561.2,"l":115413.6,"c":115416,"v":864300,"usd":7.48239079}
{"ts":1760321340000,"o":115416,"h":115415,"l":115350.1,"c":115359,"v":159300,"usd":1.38065727}
{"ts":1760321400000,"o":115359,"h":115397.9,"l":115323.7,"c":115384,"v":103800,"usd":0.89964401}
{"ts":1760321460000,"o":115384,"h":115435.4,"l":115384.1,"c":115423,"v":124100,"usd":1.07520747}
{"ts":1760321520000,"o":115423,"h":115446,"l":115385.1,"c":115385.1,"v":123400,"usd":1.06916998}
{"ts":1760321580000,"o":115385.1,"h":115391,"l":115341.5,"c":115391,"v":99400,"usd":0.86147954}
{"ts":1760321640000,"o":115391,"h":115444.3,"l":115371.8,"c":115371.8,"v":213100,"usd":1.84644554}
{"ts":1760321700000,"o":115371.8,"h":115410,"l":115356.8,"c":115379,"v":175000,"usd":1.51674766}
{"ts":1760321760000,"o":115379,"h":115384.9,"l":115314.9,"c":115343.9,"v":91200,"usd":0.79061565}
{"ts":1760321820000,"o":115343.9,"h":115407,"l":115348,"c":115385.1,"v":168400,"usd":1.45966043}
{"ts":1760321880000,"o":115385.1,"h":115388,"l":115283,"c":115287.9,"v":341500,"usd":2.96074223}
{"ts":1760321940000,"o":115287.9,"h":115289.9,"l":115168.6,"c":115168.7,"v":711900,"usd":6.1777697}
{"ts":1760322000000,"o":115168.7,"h":115203,"l":115101.2,"c":115115.8,"v":250700,"usd":2.17713748}
{"ts":1760322060000,"o":115115.8,"h":115125,"l":115047.6,"c":115125,"v":275800,"usd":2.39679603}
{"ts":1760322120000,"o":115125,"h":115217.2,"l":115125,"c":115217.2,"v":208100,"usd":1.80721908}
{"ts":1760322180000,"o":115217.2,"h":115313.9,"l":115217.3,"c":115270,"v":211600,"usd":1.8358156}
{"ts":1760322240000,"o":115270,"h":115363.3,"l":115274,"c":115322,"v":296700,"usd":2.57242387}
{"ts":1760322300000,"o":115322,"h":115322,"l":115298.2,"c":115304.6,"v":112900,"usd":0.97910056}
{"ts":1760322360000,"o":115304.6,"h":115319.2,"l":115211.4,"c":115211.4,"v":166100,"usd":1.44090922}
{"ts":1760322420000,"o":115211.4,"h":115279.1,"l":115200.1,"c":115217,"v":324500,"usd":2.81605909}
{"ts":1760322480000,"o":115217,"h":115271,"l":115205.2,"c":115227,"v":116600,"usd":1.01176842}
{"ts":1760322540000,"o":115227,"h":115280,"l":115217,"c":115280,"v":98700,"usd":0.85645608}
{"ts":1760322600000,"o":115280,"h":115311.1,"l":115243,"c":115271,"v":130800,"usd":1.13461425}
{"ts":1760322660000,"o":115271,"h":115312,"l":115255,"c":115255,"v":82400,"usd":0.71477494}
{"ts":1760322720000,"o":115255,"h":115368,"l":115254,"c":115348,"v":190500,"usd":1.65161365}
{"ts":1760322780000,"o":115348,"h":115374.9,"l":115325.8,"c":115374.9,"v":110800,"usd":0.96057955}
{"ts":1760322840000,"o":115374.9,"h":115433.1,"l":115375,"c":115412.1,"v":194000,"usd":1.68082262}
{"ts":1760322900000,"o":115412.1,"h":115432.8,"l":115360,"c":115383,"v":136700,"usd":1.18472485}
{"ts":1760322960000,"o":115383,"h":115399,"l":115341,"c":115399,"v":89800,"usd":0.77839328}
{"ts":1760323020000,"o":115399,"h":115485,"l":115407,"c":115445,"v":438900,"usd":3.8013486}
{"ts":1760323080000,"o":115445,"h":115444,"l":115356,"c":115375,"v":116600,"usd":1.01043857}
{"ts":1760323140000,"o":115375,"h":115375,"l":115203.4,"c":115267,"v":132300,"usd":1.14744859}
{"ts":1760323200000,"o":115267,"h":115313.8,"l":115217.2,"c":115313.8,"v":205400,"usd":1.78179314}
{"ts":1760323260000,"o":115313.8,"h":115365.4,"l":115314,"c":115365,"v":107400,"usd":0.93116869}
{"ts":1760323320000,"o":115365,"h":115361,"l":115319.8,"c":115344,"v":65200,"usd":0.56523313}
{"ts":1760323380000,"o":115344,"h":115383,"l":115343.1,"c":115383,"v":113000,"usd":0.97951903}
{"ts":1760323440000,"o":115383,"h":115412,"l":115351,"c":115412,"v":94700,"usd":0.82073687}
{"ts":1760323500000,"o":115412,"h":115468.7,"l":115362.2,"c":115368,"v":190800,"usd":1.65290175}
{"ts":1760323560000,"o":115368,"h":115434.7,"l":115358.1,"c":115425.2,"v":187600,"usd":1.62583658}
{"ts":1760323620000,"o":115425.2,"h":115425.3,"l":115350.5,"c":115350.5,"v":249500,"usd":2.16237451}
{"ts":1760323680000,"o":115350.5,"h":115490.1,"l":115342.4,"c":115470.1,"v":261100,"usd":2.26174742}
{"ts":1760323740000,"o":115470.1,"h":115499.9,"l":115452.9,"c":115499.9,"v":88700,"usd":0.76809013}
{"ts":1760323800000,"o":115499.9,"h":115537.6,"l":115500,"c":115518,"v":107400,"usd":0.92970246}
{"ts":1760323860000,"o":115518,"h":115517.9,"l":115418.1,"c":115459.1,"v":96800,"usd":0.83831329}
{"ts":1760323920000,"o":115459.1,"h":115470,"l":115401,"c":115466,"v":195500,"usd":1.6937174}
{"ts":1760323980000,"o":115466,"h":115462.9,"l":115413,"c":115450.9,"v":95700,"usd":0.82892845}
{"ts":1760324040000,"o":115450.9,"h":115527.5,"l":115424.1,"c":115527.5,"v":74000,"usd":0.64090034}
{"ts":1760324100000,"o":115527.5,"h":115528,"l":115457.3,"c":115457.3,"v":376900,"usd":3.26287779}
{"ts":1760324160000,"o":115457.3,"h":115461,"l":115435,"c":115436,"v":111300,"usd":0.96403649}
{"ts":1760324220000,"o":115436,"h":115435,"l":115400,"c":115431,"v":107000,"usd":0.92700197}
{"ts":1760324280000,"o":115431,"h":115430.1,"l":115346,"c":115346,"v":109000,"usd":0.94467252}
{"ts":1760324340000,"o":115346,"h":115375,"l":115338.6,"c":115369,"v":107000,"usd":0.9275249}
{"ts":1760324400000,"o":115369,"h":115378,"l":115318.7,"c":115377.9,"v":132600,"usd":1.14951194}
{"ts":1760324460000,"o":115377.9,"h":115440,"l":115376.1,"c":115376.1,"v":120800,"usd":1.04671331}
{"ts":1760324520000,"o":115376.1,"h":115392,"l":115315,"c":115370,"v":110700,"usd":0.95969795}
{"ts":1760324580000,"o":115370,"h":115412,"l":115339,"c":115412,"v":290900,"usd":2.52162865}
{"ts":1760324640000,"o":115412,"h":115540,"l":115413,"c":115536.9,"v":113300,"usd":0.98109639}
{"ts":1760324700000,"o":115536.9,"h":115550,"l":115518,"c":115520,"v":205000,"usd":1.77444634}
{"ts":1760324760000,"o":115520,"h":115520.5,"l":115436.3,"c":115475,"v":100500,"usd":0.87025431}
{"ts":1760324820000,"o":115475,"h":115550,"l":115452,"c":115530,"v":468100,"usd":4.05264405}
{"ts":1760324880000,"o":115530,"h":115553,"l":115530,"c":115534,"v":29400,"usd":0.25444267}
{"ts":1760324940000,"o":115534,"h":115553,"l":115489,"c":115489,"v":47100,"usd":0.40771639}
{"ts":1760325000000,"o":115489,"h":115575.1,"l":115453.4,"c":115544,"v":252400,"usd":2.18438479}
{"ts":1760325060000,"o":115544,"h":115543.9,"l":115471,"c":115507,"v":76100,"usd":0.6588805}
{"ts":1760325120000,"o":115507,"h":115586.9,"l":115507,"c":115545.6,"v":164800,"usd":1.42599532}
{"ts":1760325180000,"o":115545.6,"h":115650,"l":115546,"c":115649.9,"v":113300,"usd":0.98032696}
{"ts":1760325240000,"o":115649.9,"h":115675,"l":115587,"c":115587,"v":480300,"usd":4.15341996}
{"ts":1760325300000,"o":115587,"h":115587,"l":115502.3,"c":115507,"v":85900,"usd":0.74338305}
{"ts":1760325360000,"o":115507,"h":115507,"l":115398,"c":115398,"v":51500,"usd":0.44606633}
{"ts":1760325420000,"o":115398,"h":115402,"l":115354,"c":115401.6,"v":210300,"usd":1.8224826}
{"ts":1760325480000,"o":115401.6,"h":115400,"l":115350,"c":115350,"v":125100,"usd":1.0842759}
{"ts":1760325540000,"o":115350,"h":115346,"l":115314,"c":115314,"v":65900,"usd":0.57143998}
{"ts":1760325600000,"o":115314,"h":115313,"l":115253.3,"c":115263.4,"v":73700,"usd":0.63922552}
{"ts":1760325660000,"o":115263.4,"h":115385.8,"l":115232,"c":115343,"v":129300,"usd":1.12146169}
{"ts":1760325720000,"o":115343,"h":115386,"l":115324,"c":115386,"v":201000,"usd":1.74223126}
{"ts":1760325780000,"o":115386,"h":115410,"l":115344,"c":115344,"v":104700,"usd":0.90734104}
{"ts":1760325840000,"o":115344,"h":115352.4,"l":115238,"c":115238,"v":249700,"usd":2.16523}
{"ts":1760325900000,"o":115238,"h":115248.8,"l":115229.9,"c":115229.9,"v":121500,"usd":1.05429093}
{"ts":1760325960000,"o":115229.9,"h":115235.4,"l":115151.3,"c":115171.9,"v":214000,"usd":1.85775372}
{"ts":1760326020000,"o":115171.9,"h":115258,"l":115170,"c":115257.9,"v":498600,"usd":4.3274815}
{"ts":1760326080000,"o":115257.9,"h":115276,"l":115245,"c":115271.7,"v":203000,"usd":1.7611948}
{"ts":1760326140000,"o":115271.7,"h":115271.7,"l":115218,"c":115260,"v":160600,"usd":1.39356766}
{"ts":1760326200000,"o":115260,"h":115263.9,"l":115206,"c":115206,"v":128700,"usd":1.11670183}
{"ts":1760326260000,"o":115206,"h":115255,"l":115206.1,"c":115254,"v":45400,"usd":0.39400084}
{"ts":1760326320000,"o":115254,"h":115251,"l":115117.2,"c":115117.9,"v":169900,"usd":1.47515241}
{"ts":1760326380000,"o":115117.9,"h":115117.9,"l":115000,"c":115005,"v":493300,"usd":4.28771321}
{"ts":1760326440000,"o":115005,"h":115011,"l":114862,"c":114937.3,"v":834200,"usd":7.25586184}
{"ts":1760326500000,"o":114937.3,"h":114964.2,"l":114870,"c":114953,"v":369400,"usd":3.21416347}
{"ts":1760326560000,"o":114953,"h":114992.6,"l":114952,"c":114958.1,"v":150700,"usd":1.3106887}
{"ts":1760326620000,"o":114958.1,"h":115020,"l":114923.1,"c":115020,"v":362500,"usd":3.1526484}
{"ts":1760326680000,"o":115020,"h":115080.7,"l":114993.5,"c":115080.7,"v":287800,"usd":2.50205614}
{"ts":1760326740000,"o":115080.7,"h":115117.9,"l":115019.1,"c":115027,"v":541000,"usd":4.70178179}
{"ts":1760326800000,"o":115027,"h":115026,"l":114932.9,"c":114939.2,"v":120100,"usd":1.04457395}
{"ts":1760326860000,"o":114939.2,"h":114939.2,"l":114861,"c":114861,"v":465900,"usd":4.05454474}
{"ts":1760326920000,"o":114861,"h":114926.8,"l":114825.1,"c":114885,"v":356300,"usd":3.10141212}
{"ts":1760326980000,"o":114885,"h":114936.4,"l":114806.1,"c":114862.9,"v":343100,"usd":2.98634448}
{"ts":1760327040000,"o":114862.9,"h":114947.8,"l":114863,"c":114944,"v":81700,"usd":0.71110618}
{"ts":1760327100000,"o":114944,"h":114997,"l":114894,"c":114908.9,"v":358600,"usd":3.11960344}
{"ts":1760327160000,"o":114908.9,"h":114952.2,"l":114845.8,"c":114917,"v":199400,"usd":1.7355457}
{"ts":1760327220000,"o":114917,"h":114935,"l":114828.6,"c":114846.8,"v":186700,"usd":1.62519374}
{"ts":1760327280000,"o":114846.8,"h":114859.9,"l":114800,"c":114818,"v":101200,"usd":0.88129897}
{"ts":1760327340000,"o":114818,"h":114871.9,"l":114735.1,"c":114837.1,"v":365300,"usd":3.1827816}
{"ts":1760327400000,"o":114837.1,"h":114838,"l":114778,"c":114788,"v":88700,"usd":0.77253761}
{"ts":1760327460000,"o":114788,"h":114821,"l":114735,"c":114821,"v":31300,"usd":0.27266843}
{"ts":1760327520000,"o":114821,"h":114825,"l":114799,"c":114801,"v":438400,"usd":3.81811816}
{"ts":1760327580000,"o":114801,"h":114800.9,"l":114676.2,"c":114730.3,"v":199900,"usd":1.74242757}
{"ts":1760327640000,"o":114730.3,"h":114749,"l":114724,"c":114741,"v":152000,"usd":1.32476086}
{"ts":1760327700000,"o":114741,"h":114773,"l":114653.7,"c":114773,"v":232000,"usd":2.02245845}
{"ts":1760327760000,"o":114773,"h":114800,"l":114754.1,"c":114785.5,"v":221300,"usd":1.92805827}
{"ts":1760327820000,"o":114785.5,"h":114824.8,"l":114787.1,"c":114824.8,"v":131100,"usd":1.14189237}
{"ts":1760327880000,"o":114824.8,"h":114934.4,"l":114837.1,"c":114917,"v":364000,"usd":3.1685284}
{"ts":1760327940000,"o":114917,"h":114917,"l":114850.1,"c":114850.1,"v":186400,"usd":1.62266303}
{"ts":1760328000000,"o":114850.1,"h":114913,"l":114850.1,"c":114875.1,"v":181600,"usd":1.5806244}
{"ts":1760328060000,"o":114875.1,"h":115000,"l":114850,"c":114987.4,"v":577400,"usd":5.02465799}
{"ts":1760328120000,"o":114987.4,"h":115060.9,"l":114977.1,"c":115032.6,"v":246900,"usd":2.14660665}
{"ts":1760328180000,"o":115032.6,"h":115019,"l":114915.9,"c":114984.2,"v":115900,"usd":1.00812832}
{"ts":1760328240000,"o":114984.2,"h":114985,"l":114932,"c":114977,"v":109500,"usd":0.95239333}
{"ts":1760328300000,"o":114977,"h":115050,"l":114964.1,"c":115042,"v":155800,"usd":1.35459739}
{"ts":1760328360000,"o":115042,"h":115050.1,"l":115003,"c":115034.8,"v":131200,"usd":1.14053029}
{"ts":1760328420000,"o":115034.8,"h":115032,"l":114946,"c":114949,"v":99100,"usd":0.86175612}
{"ts":1760328480000,"o":114949,"h":115008.8,"l":114950,"c":114958,"v":79400,"usd":0.69057946}
{"ts":1760328540000,"o":114958,"h":114958,"l":114900.1,"c":114920,"v":177100,"usd":1.54094118}
{"ts":1760328600000,"o":114920,"h":114941,"l":114900,"c":114925,"v":56800,"usd":0.49421681}
{"ts":1760328660000,"o":114925,"h":114990,"l":114926.9,"c":114990,"v":67800,"usd":0.5898199}
{"ts":1760328720000,"o":114990,"h":115012.9,"l":114895,"c":114911,"v":288200,"usd":2.5072173}
{"ts":1760328780000,"o":114911,"h":114907,"l":114770.1,"c":114788,"v":222000,"usd":1.93305571}
{"ts":1760328840000,"o":114788,"h":114783,"l":114720,"c":114720,"v":122500,"usd":1.0674237}
{"ts":1760328900000,"o":114720,"h":114779.9,"l":114710,"c":114779.9,"v":85800,"usd":0.74785505}
{"ts":1760328960000,"o":114779.9,"h":114849.8,"l":114780,"c":114837,"v":176900,"usd":1.54085385}
{"ts":1760329020000,"o":114837,"h":114836,"l":114790,"c":114809,"v":85000,"usd":0.74028969}
{"ts":1760329080000,"o":114809,"h":114850,"l":114805,"c":114849.9,"v":30100,"usd":0.26213483}
{"ts":1760329140000,"o":114849.9,"h":114900,"l":114850,"c":114898,"v":152100,"usd":1.32393912}
{"ts":1760329200000,"o":114898,"h":114900,"l":114819.1,"c":114823.9,"v":224500,"usd":1.95421681}
{"ts":1760329260000,"o":114823.9,"h":114847.1,"l":114670.7,"c":114670.7,"v":286300,"usd":2.49522512}
{"ts":1760329320000,"o":114670.7,"h":114736.4,"l":114670.1,"c":114681,"v":82800,"usd":0.72187536}
{"ts":1760329380000,"o":114681,"h":114734,"l":114671,"c":114716.9,"v":64800,"usd":0.5649172}
{"ts":1760329440000,"o":114716.9,"h":114717,"l":114660.1,"c":114660.1,"v":388300,"usd":3.38551723}
{"ts":1760329500000,"o":114660.1,"h":114755.6,"l":114675.9,"c":114755.6,"v":152500,"usd":1.32931576}
{"ts":1760329560000,"o":114755.6,"h":114809,"l":114749.1,"c":114777.9,"v":165400,"usd":1.44094915}
{"ts":1760329620000,"o":114777.9,"h":114867.6,"l":114775,"c":114844,"v":1031100,"usd":8.97946118}
{"ts":1760329680000,"o":114844,"h":114840.2,"l":114745,"c":114840.2,"v":481900,"usd":4.19794676}
{"ts":1760329740000,"o":114840.2,"h":114840.1,"l":114700.1,"c":114733,"v":221200,"usd":1.92717361}
{"ts":1760329800000,"o":114733,"h":114764,"l":114700,"c":114706,"v":70600,"usd":0.61539697}
{"ts":1760329860000,"o":114706,"h":114730,"l":114709,"c":114725,"v":61600,"usd":0.53697339}
{"ts":1760329920000,"o":114725,"h":114796.9,"l":114730,"c":114763.8,"v":88500,"usd":0.77113482}
{"ts":1760329980000,"o":114763.8,"h":115022.8,"l":114763.8,"c":115022.8,"v":1396700,"usd":12.15664204}
{"ts":1760330040000,"o":115022.8,"h":115045.4,"l":114880.7,"c":114898,"v":919200,"usd":7.995359}
{"ts":1760330100000,"o":114898,"h":114965.9,"l":114826,"c":114826,"v":810000,"usd":7.04891685}
{"ts":1760330160000,"o":114826,"h":114882.9,"l":114743.5,"c":114882.9,"v":803300,"usd":6.99696714}
{"ts":1760330220000,"o":114882.9,"h":114883,"l":114703,"c":114718.1,"v":640900,"usd":5.58216863}
{"ts":1760330280000,"o":114718.1,"h":114774,"l":114616.1,"c":114701,"v":467600,"usd":4.07703776}
{"ts":1760330340000,"o":114701,"h":114820.1,"l":114696,"c":114820.1,"v":295500,"usd":2.57466421}
{"ts":1760330400000,"o":114820.1,"h":114892.8,"l":114829,"c":114863,"v":406400,"usd":3.53854344}
{"ts":1760330460000,"o":114863,"h":114949.9,"l":114831.1,"c":114949.9,"v":223900,"usd":1.94907402}
{"ts":1760330520000,"o":114949.9,"h":114968.7,"l":114877.6,"c":114888,"v":160800,"usd":1.39923095}
{"ts":1760330580000,"o":114888,"h":114888,"l":114759,"c":114759,"v":227600,"usd":1.98250037}
{"ts":1760330640000,"o":114759,"h":114786,"l":114624.6,"c":114672,"v":478200,"usd":4.169242}
{"ts":1760330700000,"o":114672,"h":114729.8,"l":114667,"c":114667,"v":404500,"usd":3.52716647}
{"ts":1760330760000,"o":114667,"h":114674,"l":114522.8,"c":114674,"v":833500,"usd":7.27333169}
{"ts":1760330820000,"o":114674,"h":114726,"l":114596,"c":114609,"v":2109600,"usd":18.39743923}
{"ts":1760330880000,"o":114609,"h":114633.4,"l":114511.2,"c":114548,"v":645500,"usd":5.63419915}
{"ts":1760330940000,"o":114548,"h":114664,"l":114520,"c":114534.7,"v":763400,"usd":6.66286887}
{"ts":1760331000000,"o":114534.7,"h":114581,"l":114500,"c":114559.9,"v":481500,"usd":4.20386947}
{"ts":1760331060000,"o":114559.9,"h":114613.9,"l":114518.1,"c":114530,"v":680700,"usd":5.94123334}
{"ts":1760331120000,"o":114530,"h":114681.4,"l":114518.9,"c":114584,"v":1840500,"usd":16.06135712}
{"ts":1760331180000,"o":114584,"h":114608,"l":114518.1,"c":114556,"v":1243500,"usd":10.85530888}
{"ts":1760331240000,"o":114556,"h":114602.1,"l":114420.3,"c":114568,"v":1230100,"usd":10.74108089}
{"ts":1760331300000,"o":114568,"h":114582,"l":114497.9,"c":114558,"v":411500,"usd":3.59227652}
{"ts":1760331360000,"o":114558,"h":114604.9,"l":114501.1,"c":114584,"v":1212500,"usd":10.58372131}
{"ts":1760331420000,"o":114584,"h":114658.9,"l":114596.9,"c":114654,"v":308700,"usd":2.69313728}
{"ts":1760331480000,"o":114654,"h":114677.6,"l":114642,"c":114655,"v":163000,"usd":1.42158166}
{"ts":1760331540000,"o":114655,"h":114727.7,"l":114655,"c":114720,"v":194100,"usd":1.69227608}
{"ts":1760331600000,"o":114720,"h":114758.9,"l":114717,"c":114741,"v":258700,"usd":2.25452872}
{"ts":1760331660000,"o":114741,"h":114756,"l":114695,"c":114699,"v":126900,"usd":1.10608906}
{"ts":1760331720000,"o":114699,"h":114700,"l":114599.1,"c":114609,"v":457200,"usd":3.98806251}
{"ts":1760331780000,"o":114609,"h":114613,"l":114540,"c":114541,"v":112300,"usd":0.9802484}
{"ts":1760331840000,"o":114541,"h":114623.1,"l":114542,"c":114586.9,"v":100800,"usd":0.87964982}
{"ts":1760331900000,"o":114586.9,"h":114647.1,"l":114549.1,"c":114606.2,"v":241700,"usd":2.10893019}
{"ts":1760331960000,"o":114606.2,"h":114609,"l":114564.9,"c":114589,"v":70200,"usd":0.61262279}
{"ts":1760332020000,"o":114589,"h":114664,"l":114591,"c":114664,"v":48100,"usd":0.41960097}
{"ts":1760332080000,"o":114664,"h":114743.8,"l":114666,"c":114699.9,"v":149000,"usd":1.29868726}
{"ts":1760332140000,"o":114699.9,"h":114768,"l":114706,"c":114739,"v":108100,"usd":0.94206514}
{"ts":1760332200000,"o":114739,"h":114755.9,"l":114687.7,"c":114742,"v":145400,"usd":1.26737566}
{"ts":1760332260000,"o":114742,"h":114742,"l":114660,"c":114698,"v":184900,"usd":1.61229224}
{"ts":1760332320000,"o":114698,"h":114697.9,"l":114640,"c":114683.9,"v":106500,"usd":0.9287377}
{"ts":1760332380000,"o":114683.9,"h":114698,"l":114671,"c":114672,"v":98700,"usd":0.86060435}
{"ts":1760332440000,"o":114672,"h":114769,"l":114645,"c":114769,"v":146400,"usd":1.27656276}
{"ts":1760332500000,"o":114769,"h":114800,"l":114767.9,"c":114769,"v":139700,"usd":1.21708121}
{"ts":1760332560000,"o":114769,"h":114816.4,"l":114720.6,"c":114809,"v":404600,"usd":3.52472684}
{"ts":1760332620000,"o":114809,"h":114871.9,"l":114751,"c":114751,"v":268400,"usd":2.33716205}
{"ts":1760332680000,"o":114751,"h":114751,"l":114658.9,"c":114678,"v":1085200,"usd":9.45846824}
{"ts":1760332740000,"o":114678,"h":114693,"l":114587.5,"c":114598,"v":221100,"usd":1.92894947}
{"ts":1760332800000,"o":114598,"h":114658.9,"l":114590,"c":114657,"v":127800,"usd":1.11497135}
{"ts":1760332860000,"o":114657,"h":114689.7,"l":114644.1,"c":114668.9,"v":113700,"usd":0.99154967}
{"ts":1760332920000,"o":114668.9,"h":114741,"l":114669,"c":114716,"v":337700,"usd":2.94390989}
{"ts":1760332980000,"o":114716,"h":114717,"l":114661.9,"c":114661.9,"v":106300,"usd":0.92679577}
{"ts":1760333040000,"o":114661.9,"h":114682,"l":114600.1,"c":114622,"v":115900,"usd":1.01087191}
{"ts":1760333100000,"o":114622,"h":114659.9,"l":114623,"c":114659.9,"v":83900,"usd":0.73188344}
{"ts":1760333160000,"o":114659.9,"h":114730,"l":114649,"c":114730,"v":197700,"usd":1.72378138}
{"ts":1760333220000,"o":114730,"h":114751.9,"l":114725.2,"c":114737,"v":104800,"usd":0.91334185}
{"ts":1760333280000,"o":114737,"h":114725.3,"l":114701.2,"c":114701.2,"v":79900,"usd":0.69650844}
{"ts":1760333340000,"o":114701.2,"h":114755,"l":114711,"c":114755,"v":157200,"usd":1.37007463}
{"ts":1760333400000,"o":114755,"h":114760,"l":114739.1,"c":114747,"v":29900,"usd":0.26054998}
{"ts":1760333460000,"o":114747,"h":114747,"l":114688.4,"c":114717,"v":105900,"usd":0.92313787}
{"ts":1760333520000,"o":114717,"h":114780.9,"l":114710,"c":114749,"v":495300,"usd":4.31680172}
{"ts":1760333580000,"o":114749,"h":114747,"l":114650.1,"c":114693,"v":149800,"usd":1.30602105}
{"ts":1760333640000,"o":114693,"h":114767,"l":114655,"c":114655,"v":295100,"usd":2.57210488}
{"ts":1760333700000,"o":114655,"h":114654,"l":114600,"c":114624.9,"v":28900,"usd":0.25213172}
{"ts":1760333760000,"o":114624.9,"h":114624.9,"l":114570,"c":114575,"v":115600,"usd":1.00867861}
{"ts":1760333820000,"o":114575,"h":114616,"l":114573,"c":114594,"v":153500,"usd":1.33935996}
{"ts":1760333880000,"o":114594,"h":114622.9,"l":114594,"c":114622.9,"v":206000,"usd":1.79745684}
{"ts":1760333940000,"o":114622.9,"h":114710.9,"l":114623,"c":114684,"v":128300,"usd":1.11897864}
{"ts":1760334000000,"o":114684,"h":114734.3,"l":114681,"c":114710.9,"v":75600,"usd":0.65901844}
{"ts":1760334060000,"o":114710.9,"h":114777.8,"l":114657,"c":114662,"v":225600,"usd":1.96627933}
{"ts":1760334120000,"o":114662,"h":114685.9,"l":114655,"c":114669,"v":151300,"usd":1.31944531}
{"ts":1760334180000,"o":114669,"h":114735.4,"l":114685.7,"c":114717,"v":188800,"usd":1.64604121}
{"ts":1760334240000,"o":114717,"h":114716.9,"l":114621,"c":114623,"v":86800,"usd":0.7568725}
{"ts":1760334300000,"o":114623,"h":114642,"l":114610,"c":114611,"v":66600,"usd":0.58098807}
{"ts":1760334360000,"o":114611,"h":114609,"l":114569.8,"c":114607,"v":64100,"usd":0.55937569}
{"ts":1760334420000,"o":114607,"h":114636,"l":114597,"c":114597,"v":141200,"usd":1.23191017}
{"ts":1760334480000,"o":114597,"h":114659,"l":114598,"c":114617,"v":145100,"usd":1.26573232}
{"ts":1760334540000,"o":114617,"h":114652,"l":114618,"c":114652,"v":53300,"usd":0.46496457}
{"ts":1760334600000,"o":114652,"h":114687,"l":114631.1,"c":114679,"v":123600,"usd":1.07803022}
{"ts":1760334660000,"o":114679,"h":114684,"l":114671,"c":114671,"v":68500,"usd":0.59731813}
{"ts":1760334720000,"o":114671,"h":114692.9,"l":114636,"c":114691,"v":55400,"usd":0.48312519}
{"ts":1760334780000,"o":114691,"h":114717.4,"l":114677,"c":114717,"v":119200,"usd":1.0392569}
{"ts":1760334840000,"o":114717,"h":114716,"l":114600.8,"c":114609,"v":253800,"usd":2.21404718}
{"ts":1760334900000,"o":114609,"h":114679,"l":114606.1,"c":114678,"v":87300,"usd":0.76153238}
{"ts":1760334960000,"o":114678,"h":114696,"l":114676,"c":114694.1,"v":29100,"usd":0.25373815}
{"ts":1760335020000,"o":114694.1,"h":114696,"l":114666.9,"c":114671,"v":61600,"usd":0.53712512}
{"ts":1760335080000,"o":114671,"h":114670.9,"l":114620.5,"c":114628,"v":172800,"usd":1.50725833}
{"ts":1760335140000,"o":114628,"h":114650.2,"l":114623,"c":114623,"v":66200,"usd":0.57749385}
{"ts":1760335200000,"o":114623,"h":114651,"l":114624,"c":114651,"v":41300,"usd":0.36026255}
{"ts":1760335260000,"o":114651,"h":114684.8,"l":114643,"c":114643,"v":927500,"usd":8.08913393}
{"ts":1760335320000,"o":114643,"h":114643,"l":114570.7,"c":114588,"v":140700,"usd":1.22767228}
{"ts":1760335380000,"o":114588,"h":114609.8,"l":114443.8,"c":114476,"v":289100,"usd":2.52385166}
{"ts":1760335440000,"o":114476,"h":114521,"l":114469,"c":114489,"v":91700,"usd":0.80091019}
{"ts":1760335500000,"o":114489,"h":114554,"l":114489.9,"c":114554,"v":61500,"usd":0.53704545}
{"ts":1760335560000,"o":114554,"h":114634,"l":114549,"c":114634,"v":149500,"usd":1.30466273}
{"ts":1760335620000,"o":114634,"h":114767.4,"l":114607,"c":114767.4,"v":889000,"usd":7.75098545}
{"ts":1760335680000,"o":114767.4,"h":114798.9,"l":114718,"c":114782,"v":333900,"usd":2.90915801}
{"ts":1760335740000,"o":114782,"h":114817.9,"l":114763.2,"c":114795,"v":206600,"usd":1.79973488}
{"ts":1760335800000,"o":114795,"h":114829,"l":114784,"c":114822,"v":154000,"usd":1.34133017}
{"ts":1760335860000,"o":114822,"h":114882,"l":114815.1,"c":114854,"v":488500,"usd":4.25350363}
{"ts":1760335920000,"o":114854,"h":114854,"l":114762.9,"c":114762.9,"v":331900,"usd":2.89108117}
{"ts":1760335980000,"o":114762.9,"h":114773.9,"l":114724,"c":114732,"v":161100,"usd":1.40403267}
{"ts":1760336040000,"o":114732,"h":114829,"l":114732.1,"c":114818,"v":181900,"usd":1.58462085}
{"ts":1760336100000,"o":114818,"h":114830,"l":114818,"c":114818,"v":46800,"usd":0.407567}
{"ts":1760336160000,"o":114818,"h":114848,"l":114790.5,"c":114848,"v":319700,"usd":2.78415786}
{"ts":1760336220000,"o":114848,"h":114913.4,"l":114848,"c":114892,"v":145700,"usd":1.26826692}
{"ts":1760336280000,"o":114892,"h":114927,"l":114891.6,"c":114902,"v":66900,"usd":0.58219449}
{"ts":1760336340000,"o":114902,"h":115144.4,"l":114896,"c":115124.7,"v":2695000,"usd":23.42485572}
{"ts":1760336400000,"o":115124.7,"h":115115.3,"l":115016,"c":115047.9,"v":311000,"usd":2.70292368}
{"ts":1760336460000,"o":115047.9,"h":115092,"l":115026,"c":115092,"v":147700,"usd":1.28383132}
{"ts":1760336520000,"o":115092,"h":115137.1,"l":115054,"c":115111,"v":146800,"usd":1.27541907}
{"ts":1760336580000,"o":115111,"h":115111,"l":115031,"c":115048,"v":109500,"usd":0.95170556}
{"ts":1760336640000,"o":115048,"h":115106.9,"l":114985.7,"c":115018,"v":619700,"usd":5.3858614}
{"ts":1760336700000,"o":115018,"h":115032.1,"l":114961,"c":114962,"v":130800,"usd":1.13747815}
{"ts":1760336760000,"o":114962,"h":114962,"l":114914.2,"c":114950,"v":55400,"usd":0.48200278}
{"ts":1760336820000,"o":114950,"h":115039.7,"l":114941,"c":114997.7,"v":164600,"usd":1.43150842}
{"ts":1760336880000,"o":114997.7,"h":115031,"l":114994,"c":115031,"v":74700,"usd":0.64954303}
{"ts":1760336940000,"o":115031,"h":115066,"l":115031,"c":115066,"v":31300,"usd":0.27207933}
{"ts":1760337000000,"o":115066,"h":115140,"l":115066,"c":115125,"v":176200,"usd":1.53054984}
{"ts":1760337060000,"o":115125,"h":115124,"l":115024,"c":115070.7,"v":339700,"usd":2.95232554}
{"ts":1760337120000,"o":115070.7,"h":115112.9,"l":115070,"c":115077.1,"v":232200,"usd":2.01747239}
{"ts":1760337180000,"o":115077.1,"h":115327,"l":115077.2,"c":115278.7,"v":613000,"usd":5.31900717}
{"ts":1760337240000,"o":115278.7,"h":115385.6,"l":115278.1,"c":115281.4,"v":635300,"usd":5.50812883}
{"ts":1760337300000,"o":115281.4,"h":115282,"l":115110.2,"c":115142,"v":908600,"usd":7.88626319}
{"ts":1760337360000,"o":115142,"h":115194.4,"l":115107,"c":115132,"v":118500,"usd":1.02916199}
{"ts":1760337420000,"o":115132,"h":115180,"l":115118.2,"c":115146,"v":128000,"usd":1.11145997}
{"ts":1760337480000,"o":115146,"h":115158,"l":115129,"c":115129,"v":145700,"usd":1.26534752}
{"ts":1760337540000,"o":115129,"h":115191,"l":115126,"c":115156,"v":161800,"usd":1.40509797}
{"ts":1760337600000,"o":115156,"h":115158,"l":115130,"c":115156,"v":39900,"usd":0.34651726}
{"ts":1760337660000,"o":115156,"h":115212.7,"l":115154,"c":115198,"v":109900,"usd":0.9543036}
{"ts":1760337720000,"o":115198,"h":115209.9,"l":115167,"c":115175.8,"v":459500,"usd":3.98891593}
{"ts":1760337780000,"o":115175.8,"h":115175.8,"l":115070,"c":115070,"v":181300,"usd":1.57492471}
{"ts":1760337840000,"o":115070,"h":115079,"l":115011.5,"c":115071,"v":94800,"usd":0.82396382}
{"ts":1760337900000,"o":115071,"h":115075,"l":115024,"c":115026,"v":97500,"usd":0.84746952}
{"ts":1760337960000,"o":115026,"h":115025.9,"l":114966,"c":114966,"v":165600,"usd":1.43998109}
{"ts":1760338020000,"o":114966,"h":115047,"l":114950,"c":115040,"v":173900,"usd":1.5120616}
{"ts":1760338080000,"o":115040,"h":115031,"l":114930.1,"c":114948.9,"v":109600,"usd":0.95332234}
{"ts":1760338140000,"o":114948.9,"h":114986,"l":114946,"c":114950,"v":68200,"usd":0.59324128}
{"ts":1760338200000,"o":114950,"h":115020.1,"l":114950,"c":115018,"v":80300,"usd":0.69834098}
{"ts":1760338260000,"o":115018,"h":115032,"l":114997.2,"c":115032,"v":86500,"usd":0.75206392}
{"ts":1760338320000,"o":115032,"h":115140,"l":115013,"c":115129,"v":492400,"usd":4.27871388}
{"ts":1760338380000,"o":115129,"h":115189.3,"l":115097,"c":115189.3,"v":230900,"usd":2.00549491}
{"ts":1760338440000,"o":115189.3,"h":115287.5,"l":115188,"c":115267,"v":350000,"usd":3.03698035}
{"ts":1760338500000,"o":115267,"h":115267,"l":115202.8,"c":115243,"v":188100,"usd":1.6322285}
{"ts":1760338560000,"o":115243,"h":115300,"l":115237,"c":115300,"v":136300,"usd":1.18238903}
{"ts":1760338620000,"o":115300,"h":115295.6,"l":115239.3,"c":115284,"v":302800,"usd":2.62673923}
{"ts":1760338680000,"o":115284,"h":115286.9,"l":115242,"c":115244,"v":285900,"usd":2.4802031}
{"ts":1760338740000,"o":115244,"h":115284,"l":115238,"c":115238,"v":119000,"usd":1.03250021}
{"ts":1760338800000,"o":115238,"h":115238.9,"l":115238,"c":115238,"v":6000,"usd":0.05206614}
{"ts":1760338860000,"o":115238,"h":115378.6,"l":115238,"c":115303.4,"v":211200,"usd":1.83157938}
{"ts":1760338920000,"o":115303.4,"h":115303.4,"l":115187,"c":115187,"v":239500,"usd":2.07839683}
{"ts":1760338980000,"o":115187,"h":115177.9,"l":115120,"c":115120,"v":287400,"usd":2.49575444}
{"ts":1760339040000,"o":115120,"h":115132.4,"l":115062.2,"c":115076.1,"v":90300,"usd":0.78446992}
{"ts":1760339100000,"o":115076.1,"h":115140,"l":115028,"c":115132,"v":117900,"usd":1.0243767}
{"ts":1760339160000,"o":115132,"h":115136,"l":115050,"c":115050.1,"v":204700,"usd":1.77844902}
{"ts":1760339220000,"o":115050.1,"h":115299.9,"l":115050,"c":115274.8,"v":633300,"usd":5.49610557}
{"ts":1760339280000,"o":115274.8,"h":115289,"l":115188.2,"c":115289,"v":151400,"usd":1.31366099}
{"ts":1760339340000,"o":115289,"h":115294.4,"l":115257,"c":115291,"v":139000,"usd":1.20592479}
{"ts":1760339400000,"o":115291,"h":115292.5,"l":115163.7,"c":115229,"v":847100,"usd":7.35168561}
{"ts":1760339460000,"o":115229,"h":115491.1,"l":115230,"c":115391.4,"v":921700,"usd":7.98676631}
{"ts":1760339520000,"o":115391.4,"h":115435.5,"l":115312,"c":115390,"v":171500,"usd":1.48642511}
{"ts":1760339580000,"o":115390,"h":115525.9,"l":115390,"c":115441,"v":1524100,"usd":13.199364}
{"ts":1760339640000,"o":115441,"h":115473.9,"l":115403,"c":115473,"v":390900,"usd":3.3859504}
{"ts":1760339700000,"o":115473,"h":115474.9,"l":115406,"c":115419,"v":394100,"usd":3.41390015}
{"ts":1760339760000,"o":115419,"h":115455,"l":115376.1,"c":115386.3,"v":92400,"usd":0.80062393}
{"ts":1760339820000,"o":115386.3,"h":115490.5,"l":115394.4,"c":115449,"v":222200,"usd":1.92432981}
{"ts":1760339880000,"o":115449,"h":115449,"l":115422.4,"c":115448.9,"v":117100,"usd":1.01437607}
{"ts":1760339940000,"o":115448.9,"h":115453,"l":115404,"c":115433.1,"v":267300,"usd":2.31559745}
{"ts":1760340000000,"o":115433.1,"h":115459,"l":115403,"c":115444.1,"v":195600,"usd":1.69433234}
{"ts":1760340060000,"o":115444.1,"h":115444,"l":115327,"c":115391,"v":197200,"usd":1.7086272}
{"ts":1760340120000,"o":115391,"h":115462,"l":115400,"c":115431,"v":86300,"usd":0.74757627}
{"ts":1760340180000,"o":115431,"h":115463,"l":115431.1,"c":115463,"v":73200,"usd":0.63402644}
{"ts":1760340240000,"o":115463,"h":115464.9,"l":115451,"c":115462,"v":171800,"usd":1.48798883}
{"ts":1760340300000,"o":115462,"h":115467,"l":115433,"c":115456.1,"v":86000,"usd":0.74487503}
{"ts":1760340360000,"o":115456.1,"h":115456,"l":115398,"c":115398.9,"v":126800,"usd":1.09861616}
{"ts":1760340420000,"o":115398.9,"h":115476.1,"l":115398.1,"c":115471,"v":669500,"usd":5.80027011}
{"ts":1760340480000,"o":115471,"h":115480,"l":115457.4,"c":115457.5,"v":369200,"usd":3.19732398}
{"ts":1760340540000,"o":115457.5,"h":115574.3,"l":115469,"c":115532,"v":837400,"usd":7.24894676}
{"ts":1760340600000,"o":115532,"h":115570.9,"l":115450.7,"c":115509,"v":575800,"usd":4.98407326}
{"ts":1760340660000,"o":115509,"h":115558.3,"l":115487.1,"c":115545,"v":211300,"usd":1.8291825}
{"ts":1760340720000,"o":115545,"h":115545,"l":115469.6,"c":115495.1,"v":170100,"usd":1.47258079}
{"ts":1760340780000,"o":115495.1,"h":115495,"l":115370.1,"c":115466.4,"v":281000,"usd":2.43482398}
{"ts":1760340840000,"o":115466.4,"h":115452,"l":115406.5,"c":115421.1,"v":46300,"usd":0.40114245}
{"ts":1760340900000,"o":115421.1,"h":115453,"l":115386,"c":115453,"v":114600,"usd":0.99287539}
{"ts":1760340960000,"o":115453,"h":115452.9,"l":115383,"c":115386,"v":138800,"usd":1.20238658}
{"ts":1760341020000,"o":115386,"h":115424,"l":115377.9,"c":115418,"v":78700,"usd":0.68197133}
{"ts":1760341080000,"o":115418,"h":115576.5,"l":115418,"c":115550.1,"v":307900,"usd":2.66577131}
{"ts":1760341140000,"o":115550.1,"h":115578.1,"l":115531,"c":115531,"v":206100,"usd":1.78339338}
{"ts":1760341200000,"o":115531,"h":115603.4,"l":115507,"c":115507,"v":1430900,"usd":12.38151082}
{"ts":1760341260000,"o":115507,"h":115593.7,"l":115477.5,"c":115535,"v":1650600,"usd":14.28479041}
{"ts":1760341320000,"o":115535,"h":115572.2,"l":115491.1,"c":115509.1,"v":187300,"usd":1.6212876}
{"ts":1760341380000,"o":115509.1,"h":115555,"l":115491.1,"c":115536,"v":208600,"usd":1.80576608}
{"ts":1760341440000,"o":115536,"h":115554.9,"l":115474.7,"c":115547.9,"v":187600,"usd":1.62410249}
{"ts":1760341500000,"o":115547.9,"h":115550,"l":115460,"c":115463.9,"v":273500,"usd":2.36729606}
{"ts":1760341560000,"o":115463.9,"h":115463.9,"l":115260.2,"c":115299.1,"v":544700,"usd":4.72241765}
{"ts":1760341620000,"o":115299.1,"h":115299,"l":115140,"c":115217,"v":490200,"usd":4.25435228}
{"ts":1760341680000,"o":115217,"h":115238.9,"l":115125,"c":115178,"v":221600,"usd":1.92408689}
{"ts":1760341740000,"o":115178,"h":115202,"l":115111.3,"c":115170,"v":202100,"usd":1.75512799}
{"ts":1760341800000,"o":115170,"h":115223,"l":115166.1,"c":115192,"v":480200,"usd":4.16889858}
{"ts":1760341860000,"o":115192,"h":115249.9,"l":115145,"c":115249.9,"v":329700,"usd":2.86258331}
{"ts":1760341920000,"o":115249.9,"h":115249.9,"l":115159.1,"c":115189,"v":190900,"usd":1.65725765}
{"ts":1760341980000,"o":115189,"h":115221.3,"l":115159.1,"c":115184,"v":96300,"usd":0.83604193}
{"ts":1760342040000,"o":115184,"h":115260,"l":115185,"c":115260,"v":75300,"usd":0.6534734}
{"ts":1760342100000,"o":115260,"h":115263.9,"l":115243,"c":115263.9,"v":41200,"usd":0.3574829}
{"ts":1760342160000,"o":115263.9,"h":115310.1,"l":115252,"c":115282,"v":80200,"usd":0.6957187}
{"ts":1760342220000,"o":115282,"h":115327.6,"l":115259,"c":115327.6,"v":102300,"usd":0.88748165}
{"ts":1760342280000,"o":115327.6,"h":115390,"l":115341.1,"c":115375,"v":83300,"usd":0.72197088}
{"ts":1760342340000,"o":115375,"h":115390,"l":115339.1,"c":115358,"v":254700,"usd":2.20796761}
{"ts":1760342400000,"o":115358,"h":115427.4,"l":115359,"c":115427.3,"v":138400,"usd":1.19933098}
{"ts":1760342460000,"o":115427.3,"h":115446.5,"l":115379,"c":115399,"v":471900,"usd":4.08901923}
{"ts":1760342520000,"o":115399,"h":115399,"l":115309.3,"c":115319.9,"v":339300,"usd":2.94113288}
{"ts":1760342580000,"o":115319.9,"h":115339,"l":115225.9,"c":115226,"v":137300,"usd":1.19104527}
{"ts":1760342640000,"o":115226,"h":115306,"l":115225.1,"c":115306,"v":211000,"usd":1.83071694}
{"ts":1760342700000,"o":115306,"h":115351.5,"l":115299.1,"c":115314.1,"v":174500,"usd":1.51314559}
{"ts":1760342760000,"o":115314.1,"h":115327,"l":115263.1,"c":115285,"v":92800,"usd":0.80487958}
{"ts":1760342820000,"o":115285,"h":115350,"l":115231.2,"c":115318,"v":177400,"usd":1.53866873}
{"ts":1760342880000,"o":115318,"h":115347.5,"l":115272,"c":115272,"v":124200,"usd":1.07702929}
{"ts":1760342940000,"o":115272,"h":115319.9,"l":115273,"c":115304,"v":71700,"usd":0.62187836}
{"ts":1760343000000,"o":115304,"h":115335,"l":115278,"c":115330,"v":278300,"usd":2.41338702}
{"ts":1760343060000,"o":115330,"h":115359.9,"l":115302,"c":115312,"v":88000,"usd":0.76306478}
{"ts":1760343120000,"o":115312,"h":115327,"l":115276.2,"c":115280,"v":143100,"usd":1.24109283}
{"ts":1760343180000,"o":115280,"h":115290,"l":115209.9,"c":115283,"v":109000,"usd":0.94572028}
{"ts":1760343240000,"o":115283,"h":115379.1,"l":115284,"c":115379.1,"v":219300,"usd":1.90164488}
{"ts":1760343300000,"o":115379.1,"h":115391,"l":115346.1,"c":115346.1,"v":408000,"usd":3.53622372}
{"ts":1760343360000,"o":115346.1,"h":115382,"l":115340,"c":115344,"v":70200,"usd":0.60854691}
{"ts":1760343420000,"o":115344,"h":115430.9,"l":115343.1,"c":115418.9,"v":584200,"usd":5.06333527}
{"ts":1760343480000,"o":115418.9,"h":115419,"l":115300,"c":115300,"v":206700,"usd":1.79158852}
{"ts":1760343540000,"o":115300,"h":115284,"l":115237,"c":115237,"v":52600,"usd":0.45641564}
{"ts":1760343600000,"o":115237,"h":115347,"l":115176.4,"c":115337.5,"v":241800,"usd":2.09804139}
{"ts":1760343660000,"o":115337.5,"h":115386.2,"l":115323.1,"c":115374,"v":70800,"usd":0.613723}
{"ts":1760343720000,"o":115374,"h":115370,"l":115346,"c":115350,"v":74700,"usd":0.64755911}
{"ts":1760343780000,"o":115350,"h":115354,"l":115283,"c":115283,"v":85400,"usd":0.74055212}
{"ts":1760343840000,"o":115283,"h":115295,"l":115251,"c":115251,"v":58500,"usd":0.50748096}
{"ts":1760343900000,"o":115251,"h":115269,"l":115217.8,"c":115269,"v":92100,"usd":0.79927573}
{"ts":1760343960000,"o":115269,"h":115279.9,"l":115222.1,"c":115222.1,"v":55400,"usd":0.4806696}
{"ts":1760344020000,"o":115222.1,"h":115222.9,"l":115182,"c":115182,"v":32200,"usd":0.27951352}
{"ts":1760344080000,"o":115182,"h":115185,"l":115172,"c":115185,"v":121400,"usd":1.05404683}
{"ts":1760344140000,"o":115185,"h":115268,"l":115186,"c":115246,"v":85900,"usd":0.74549514}
{"ts":1760344200000,"o":115246,"h":115326.1,"l":115247,"c":115310,"v":152400,"usd":1.32187012}
{"ts":1760344260000,"o":115310,"h":115361.8,"l":115306.1,"c":115351.2,"v":23600,"usd":0.20462769}
{"ts":1760344320000,"o":115351.2,"h":115355,"l":115295.1,"c":115295.1,"v":46900,"usd":0.40665053}
{"ts":1760344380000,"o":115295.1,"h":115335,"l":115295.1,"c":115335,"v":95000,"usd":0.82392787}
{"ts":1760344440000,"o":115335,"h":115370.1,"l":115329.9,"c":115370,"v":102500,"usd":0.88864026}
{"ts":1760344500000,"o":115370,"h":115388,"l":115366,"c":115382,"v":79800,"usd":0.69167008}
{"ts":1760344560000,"o":115382,"h":115386,"l":115346.3,"c":115385.9,"v":81600,"usd":0.7073157}
{"ts":1760344620000,"o":115385.9,"h":115386,"l":115330,"c":115330,"v":98500,"usd":0.85391735}
{"ts":1760344680000,"o":115330,"h":115376,"l":115330.1,"c":115350,"v":92200,"usd":0.79932281}
{"ts":1760344740000,"o":115350,"h":115351,"l":115310,"c":115331.1,"v":115000,"usd":0.99717712}
{"ts":1760344800000,"o":115331.1,"h":115362,"l":115331,"c":115362,"v":89000,"usd":0.77162618}
{"ts":1760344860000,"o":115362,"h":115388.9,"l":115346.1,"c":115376,"v":50900,"usd":0.44119068}
{"ts":1760344920000,"o":115376,"h":115379,"l":115344,"c":115371.1,"v":113300,"usd":0.98218118}
{"ts":1760344980000,"o":115371.1,"h":115453.6,"l":115368,"c":115396.1,"v":100900,"usd":0.87430387}
{"ts":1760345040000,"o":115396.1,"h":115396,"l":115260,"c":115260,"v":95300,"usd":0.82635477}
{"ts":1760345100000,"o":115260,"h":115272,"l":115181,"c":115229,"v":376400,"usd":3.26672925}
{"ts":1760345160000,"o":115229,"h":115272,"l":115227,"c":115227,"v":80600,"usd":0.69937573}
{"ts":1760345220000,"o":115227,"h":115250,"l":115219,"c":115221,"v":58600,"usd":0.50858111}
{"ts":1760345280000,"o":115221,"h":115226,"l":115200.1,"c":115226,"v":114100,"usd":0.99031445}
{"ts":1760345340000,"o":115226,"h":115225,"l":115174.4,"c":115198,"v":118300,"usd":1.02696403}
{"ts":1760345400000,"o":115198,"h":115279.9,"l":115190.1,"c":115279.9,"v":113700,"usd":0.98675011}
{"ts":1760345460000,"o":115279.9,"h":115330,"l":115280,"c":115329.9,"v":19900,"usd":0.17258775}
{"ts":1760345520000,"o":115329.9,"h":115362.1,"l":115330,"c":115349.8,"v":78300,"usd":0.67882819}
{"ts":1760345580000,"o":115349.8,"h":115399.9,"l":115349.8,"c":115398,"v":58700,"usd":0.50881486}
{"ts":1760345640000,"o":115398,"h":115427,"l":115370.4,"c":115399.1,"v":82900,"usd":0.71839924}
{"ts":1760345700000,"o":115399.1,"h":115419.3,"l":115395,"c":115395,"v":97700,"usd":0.84655887}
{"ts":1760345760000,"o":115395,"h":115395,"l":115395,"c":115395,"v":4100,"usd":0.03553019}
{"ts":1760345820000,"o":115395,"h":115395,"l":115374,"c":115374,"v":51000,"usd":0.44197413}
{"ts":1760345880000,"o":115374,"h":115448.9,"l":115374,"c":115407,"v":179300,"usd":1.55386143}
{"ts":1760345940000,"o":115407,"h":115408,"l":115372,"c":115372,"v":15700,"usd":0.13606025}
{"ts":1760346000000,"o":115372,"h":115372,"l":115262,"c":115266,"v":97100,"usd":0.84225898}
{"ts":1760346060000,"o":115266,"h":115280.9,"l":115190.1,"c":115225.9,"v":95900,"usd":0.83234434}
{"ts":1760346120000,"o":115225.9,"h":115224,"l":115165.5,"c":115200.9,"v":83400,"usd":0.72415439}
{"ts":1760346180000,"o":115200.9,"h":115233.9,"l":115154.5,"c":115218,"v":94000,"usd":0.81610938}
{"ts":1760346240000,"o":115218,"h":115239.9,"l":115186.2,"c":115190,"v":136600,"usd":1.18570452}
{"ts":1760346300000,"o":115190,"h":115205.6,"l":115138,"c":115205.6,"v":146300,"usd":1.27038299}
{"ts":1760346360000,"o":115205.6,"h":115262,"l":115193,"c":115262,"v":70500,"usd":0.6119098}
{"ts":1760346420000,"o":115262,"h":115262,"l":115185,"c":115207,"v":131100,"usd":1.13799182}
{"ts":1760346480000,"o":115207,"h":115211,"l":115178,"c":115178,"v":94700,"usd":0.82211574}
{"ts":1760346540000,"o":115178,"h":115179,"l":115137,"c":115179,"v":144000,"usd":1.25052963}
{"ts":1760346600000,"o":115179,"h":115179,"l":115156.1,"c":115170,"v":65100,"usd":0.56522264}
{"ts":1760346660000,"o":115170,"h":115200.9,"l":115121.9,"c":115132.1,"v":393500,"usd":3.41708336}
{"ts":1760346720000,"o":115132.1,"h":115160,"l":115128,"c":115128,"v":39600,"usd":0.34391648}
{"ts":1760346780000,"o":115128,"h":115126,"l":115010.6,"c":115030,"v":403600,"usd":3.50820214}
{"ts":1760346840000,"o":115030,"h":115028.4,"l":114786.1,"c":114850.1,"v":810900,"usd":7.059027}
{"ts":1760346900000,"o":114850.1,"h":114873,"l":114822.1,"c":114839,"v":217900,"usd":1.89733009}
{"ts":1760346960000,"o":114839,"h":114929.2,"l":114830,"c":114911.9,"v":421700,"usd":3.67100062}
{"ts":1760347020000,"o":114911.9,"h":114976.6,"l":114899,"c":114961.2,"v":441900,"usd":3.84471979}
{"ts":1760347080000,"o":114961.2,"h":114981.7,"l":114945,"c":114965,"v":129200,"usd":1.12391431}
{"ts":1760347140000,"o":114965,"h":115020,"l":114946,"c":115020,"v":106600,"usd":0.92705674}
{"ts":1760347200000,"o":115020,"h":115019.9,"l":114936.4,"c":114936.4,"v":50500,"usd":0.43917103}
{"ts":1760347260000,"o":114936.4,"h":115000,"l":114885.7,"c":114986,"v":532400,"usd":4.63230217}
{"ts":1760347320000,"o":114986,"h":115038.4,"l":114997,"c":115006,"v":310900,"usd":2.70306549}
{"ts":1760347380000,"o":115006,"h":115006,"l":114962,"c":114962,"v":32700,"usd":0.28438753}
{"ts":1760347440000,"o":114962,"h":114962,"l":114884.9,"c":114891,"v":125600,"usd":1.09308491}
{"ts":1760347500000,"o":114891,"h":114961,"l":114894,"c":114961,"v":114100,"usd":0.99294273}
{"ts":1760347560000,"o":114961,"h":114994,"l":114961,"c":114981,"v":23000,"usd":0.20004217}
{"ts":1760347620000,"o":114981,"h":114986,"l":114974.1,"c":114984,"v":102500,"usd":0.89146321}
{"ts":1760347680000,"o":114984,"h":114977,"l":114922.9,"c":114942,"v":213000,"usd":1.85312646}
{"ts":1760347740000,"o":114942,"h":114950,"l":114904.2,"c":114950,"v":532000,"usd":4.62981608}
{"ts":1760347800000,"o":114950,"h":114980,"l":114950,"c":114980,"v":29500,"usd":0.25661239}
{"ts":1760347860000,"o":114980,"h":115000,"l":114961,"c":114984,"v":82400,"usd":0.71662551}
{"ts":1760347920000,"o":114984,"h":115086.7,"l":114983.1,"c":115077,"v":276000,"usd":2.39937678}
{"ts":1760347980000,"o":115077,"h":115072.9,"l":114984.1,"c":114992.9,"v":156200,"usd":1.35772683}
{"ts":1760348040000,"o":114992.9,"h":115020,"l":114956,"c":115020,"v":635700,"usd":5.52890724}
{"ts":1760348100000,"o":115020,"h":115119,"l":115020,"c":115108.7,"v":140800,"usd":1.22351285}
{"ts":1760348160000,"o":115108.7,"h":115104,"l":115047,"c":115047,"v":47100,"usd":0.40925778}
{"ts":1760348220000,"o":115047,"h":115118,"l":115047,"c":115118,"v":107900,"usd":0.93763158}
{"ts":1760348280000,"o":115118,"h":115199.9,"l":115081.5,"c":115138,"v":129500,"usd":1.12479257}
{"ts":1760348340000,"o":115138,"h":115162.9,"l":115089,"c":115105,"v":88300,"usd":0.76710668}
{"ts":1760348400000,"o":115105,"h":115112.1,"l":115085,"c":115086,"v":132100,"usd":1.1476828}
{"ts":1760348460000,"o":115086,"h":115114,"l":115087,"c":115108,"v":13300,"usd":0.11555206}
{"ts":1760348520000,"o":115108,"h":115139,"l":115108,"c":115114,"v":51000,"usd":0.44303879}
{"ts":1760348580000,"o":115114,"h":115144,"l":115113,"c":115144,"v":67300,"usd":0.58458366}
{"ts":1760348640000,"o":115144,"h":115162.6,"l":115158,"c":115162.6,"v":97400,"usd":0.8457635}
{"ts":1760348700000,"o":115162.6,"h":115162.5,"l":115141,"c":115141,"v":80500,"usd":0.69902247}
{"ts":1760348760000,"o":115141,"h":115162.9,"l":115141.1,"c":115161.1,"v":40100,"usd":0.3482545}
{"ts":1760348820000,"o":115161.1,"h":115216.4,"l":115161,"c":115203.1,"v":95500,"usd":0.82907891}
{"ts":1760348880000,"o":115203.1,"h":115203,"l":115168,"c":115168.3,"v":18900,"usd":0.1640899}
{"ts":1760348940000,"o":115168.3,"h":115170,"l":115130,"c":115130,"v":81900,"usd":0.71118073}
{"ts":1760349000000,"o":115130,"h":115160,"l":115114.5,"c":115158.1,"v":74300,"usd":0.64539302}
{"ts":1760349060000,"o":115158.1,"h":115216.4,"l":115160,"c":115216.4,"v":49500,"usd":0.42979657}
{"ts":1760349120000,"o":115216.4,"h":115213.1,"l":115145,"c":115145,"v":38700,"usd":0.33599716}
{"ts":1760349180000,"o":115145,"h":115161,"l":115133.5,"c":115141,"v":111000,"usd":0.9640682}
{"ts":1760349240000,"o":115141,"h":115161.9,"l":115133,"c":115158,"v":65700,"usd":0.57059462}
{"ts":1760349300000,"o":115158,"h":115197,"l":115149.1,"c":115197,"v":42600,"usd":0.3699278}
{"ts":1760349360000,"o":115197,"h":115217,"l":115184.9,"c":115192.1,"v":72400,"usd":0.62851836}
{"ts":1760349420000,"o":115192.1,"h":115192.1,"l":115192,"c":115192.1,"v":33900,"usd":0.29429268}
{"ts":1760349480000,"o":115192.1,"h":115204.9,"l":115180,"c":115180,"v":78800,"usd":0.68406148}
{"ts":1760349540000,"o":115180,"h":115170,"l":115127.1,"c":115130,"v":118200,"usd":1.02662901}
{"ts":1760349600000,"o":115130,"h":115145,"l":115101.3,"c":115130,"v":138700,"usd":1.20481527}
{"ts":1760349660000,"o":115130,"h":115188,"l":115045.4,"c":115045.5,"v":135200,"usd":1.17456449}
{"ts":1760349720000,"o":115045.5,"h":115120,"l":114991,"c":115120,"v":154300,"usd":1.34118044}
{"ts":1760349780000,"o":115120,"h":115128,"l":115076.5,"c":115089,"v":91000,"usd":0.79059837}
{"ts":1760349840000,"o":115089,"h":115122,"l":115051,"c":115082.9,"v":71900,"usd":0.62471157}
{"ts":1760349900000,"o":115082.9,"h":115084,"l":115062,"c":115063,"v":55000,"usd":0.47796491}
{"ts":1760349960000,"o":115063,"h":115114,"l":115066,"c":115085.1,"v":84100,"usd":0.73079862}
{"ts":1760350020000,"o":115085.1,"h":115124.7,"l":115083,"c":115083.1,"v":38100,"usd":0.3310318}
{"ts":1760350080000,"o":115083.1,"h":115070,"l":115005.1,"c":115023,"v":223800,"usd":1.94568349}
{"ts":1760350140000,"o":115023,"h":115117,"l":115031.1,"c":115117,"v":106600,"usd":0.92656279}
{"ts":1760350200000,"o":115117,"h":115160.8,"l":115084.6,"c":115100,"v":71900,"usd":0.62452643}
{"ts":1760350260000,"o":115100,"h":115100.9,"l":115028.3,"c":115039,"v":43500,"usd":0.37805544}
{"ts":1760350320000,"o":115039,"h":115035.2,"l":114967.1,"c":115011,"v":440100,"usd":3.82703028}
{"ts":1760350380000,"o":115011,"h":115014,"l":114978.8,"c":115014,"v":81800,"usd":0.71135848}
{"ts":1760350440000,"o":115014,"h":115063.6,"l":114992,"c":115001,"v":91100,"usd":0.79194488}
{"ts":1760350500000,"o":115001,"h":115021,"l":114996.1,"c":115013,"v":67500,"usd":0.58694981}
{"ts":1760350560000,"o":115013,"h":115020,"l":114910,"c":114921,"v":91000,"usd":0.7916899}
{"ts":1760350620000,"o":114921,"h":114913,"l":114890,"c":114913,"v":74400,"usd":0.64752208}
{"ts":1760350680000,"o":114913,"h":114978,"l":114849,"c":114963,"v":242900,"usd":2.11413965}
{"ts":1760350740000,"o":114963,"h":114988,"l":114960.8,"c":114984,"v":70000,"usd":0.60885039}
{"ts":1760350800000,"o":114984,"h":115041.2,"l":114984,"c":114991,"v":146000,"usd":1.26941638}
{"ts":1760350860000,"o":114991,"h":115073,"l":114987,"c":114987,"v":42900,"usd":0.3729573}
{"ts":1760350920000,"o":114987,"h":114987,"l":114927.1,"c":114928,"v":81000,"usd":0.70460405}
{"ts":1760350980000,"o":114928,"h":115019.1,"l":114931,"c":115005,"v":94200,"usd":0.81932789}
{"ts":1760351040000,"o":115005,"h":115092.9,"l":115000,"c":115064.1,"v":118500,"usd":1.03008567}
{"ts":1760351100000,"o":115064.1,"h":115075,"l":115061,"c":115072,"v":16000,"usd":0.13904542}
{"ts":1760351160000,"o":115072,"h":115072,"l":115050,"c":115071,"v":70200,"usd":0.61011507}
{"ts":1760351220000,"o":115071,"h":115071,"l":114990,"c":114990,"v":49600,"usd":0.43112403}
{"ts":1760351280000,"o":114990,"h":115014,"l":114932.1,"c":115014,"v":100500,"usd":0.87430875}
{"ts":1760351340000,"o":115014,"h":115013,"l":114932.1,"c":114932.1,"v":95500,"usd":0.8305675}
{"ts":1760351400000,"o":114932.1,"h":114952,"l":114930.1,"c":114930.1,"v":126400,"usd":1.09976428}
{"ts":1760351460000,"o":114930.1,"h":114997.7,"l":114892,"c":114910,"v":142700,"usd":1.24139011}
{"ts":1760351520000,"o":114910,"h":114900,"l":114860.3,"c":114860.3,"v":59800,"usd":0.52059621}
{"ts":1760351580000,"o":114860.3,"h":114885,"l":114832.5,"c":114855,"v":117800,"usd":1.02561334}
{"ts":1760351640000,"o":114855,"h":114865,"l":114840.1,"c":114855,"v":303900,"usd":2.64594318}
{"ts":1760351700000,"o":114855,"h":114917.9,"l":114853,"c":114890,"v":119600,"usd":1.04100279}
{"ts":1760351760000,"o":114890,"h":114940.9,"l":114890.1,"c":114902,"v":164400,"usd":1.43066428}
{"ts":1760351820000,"o":114902,"h":114969.5,"l":114849.1,"c":114854.3,"v":392600,"usd":3.41674838}
{"ts":1760351880000,"o":114854.3,"h":114931.3,"l":114852.4,"c":114916,"v":286500,"usd":2.49317224}
{"ts":1760351940000,"o":114916,"h":114925.4,"l":114850,"c":114868.1,"v":183900,"usd":1.60072618}
{"ts":1760352000000,"o":114868.1,"h":114868.9,"l":114824,"c":114824,"v":420900,"usd":3.66468441}
{"ts":1760352060000,"o":114824,"h":114861.1,"l":114793.4,"c":114848,"v":140900,"usd":1.22716627}
{"ts":1760352120000,"o":114848,"h":114878.1,"l":114832,"c":114857.1,"v":314300,"usd":2.73658079}
{"ts":1760352180000,"o":114857.1,"h":114876,"l":114851,"c":114860,"v":97800,"usd":0.85150741}
{"ts":1760352240000,"o":114860,"h":114862,"l":114791.8,"c":114797,"v":72000,"usd":0.62709746}
{"ts":1760352300000,"o":114797,"h":114826,"l":114770.1,"c":114826,"v":93900,"usd":0.81801401}
{"ts":1760352360000,"o":114826,"h":114830,"l":114798,"c":114830,"v":59900,"usd":0.52170925}
{"ts":1760352420000,"o":114830,"h":114873.7,"l":114830,"c":114846,"v":151500,"usd":1.31910802}
{"ts":1760352480000,"o":114846,"h":114859.9,"l":114819,"c":114825,"v":107400,"usd":0.93517784}
{"ts":1760352540000,"o":114825,"h":114918.2,"l":114825,"c":114915,"v":128300,"usd":1.11687297}
{"ts":1760352600000,"o":114915,"h":114999.9,"l":114912.1,"c":114999.9,"v":199800,"usd":1.73794983}
{"ts":1760352660000,"o":114999.9,"h":115019.9,"l":114952,"c":114953,"v":184200,"usd":1.60201951}
{"ts":1760352720000,"o":114953,"h":114952.9,"l":114876,"c":114895.3,"v":251400,"usd":2.18795918}
{"ts":1760352780000,"o":114895.3,"h":114912,"l":114832,"c":114850,"v":120000,"usd":1.04453553}
{"ts":1760352840000,"o":114850,"h":114881.9,"l":114829,"c":114833.9,"v":49800,"usd":0.43361796}
{"ts":1760352900000,"o":114833.9,"h":114902,"l":114835,"c":114902,"v":53300,"usd":0.4640261}
{"ts":1760352960000,"o":114902,"h":114946,"l":114902,"c":114946,"v":52400,"usd":0.45593598}
{"ts":1760353020000,"o":114946,"h":114946,"l":114883.9,"c":114888,"v":86200,"usd":0.75018719}
{"ts":1760353080000,"o":114888,"h":114888,"l":114883,"c":114884,"v":48800,"usd":0.42476246}
{"ts":1760353140000,"o":114884,"h":114900,"l":114864,"c":114890,"v":235500,"usd":2.04993456}
{"ts":1760353200000,"o":114890,"h":114909.9,"l":114856.1,"c":114856.1,"v":60600,"usd":0.52750175}
{"ts":1760353260000,"o":114856.1,"h":114856,"l":114727.7,"c":114749.9,"v":173600,"usd":1.51243004}
{"ts":1760353320000,"o":114749.9,"h":114750.9,"l":114521.5,"c":114541.7,"v":498000,"usd":4.34283335}
{"ts":1760353380000,"o":114541.7,"h":114736.5,"l":114469.7,"c":114689.6,"v":1426700,"usd":12.44781164}
{"ts":1760353440000,"o":114689.6,"h":114779.9,"l":114581.4,"c":114659.6,"v":1333300,"usd":11.62643521}
{"ts":1760353500000,"o":114659.6,"h":114655,"l":114501,"c":114501,"v":962400,"usd":8.39981473}
{"ts":1760353560000,"o":114501,"h":114525.9,"l":114213.6,"c":114296.3,"v":1867500,"usd":16.32607026}
{"ts":1760353620000,"o":114296.3,"h":114376,"l":114209,"c":114249.5,"v":1311300,"usd":11.4738359}
{"ts":1760353680000,"o":114249.5,"h":114416.5,"l":114249.6,"c":114392.8,"v":674800,"usd":5.90172573}
{"ts":1760353740000,"o":114392.8,"h":114537.2,"l":114360.9,"c":114391.9,"v":1444800,"usd":12.62793763}
{"ts":1760353800000,"o":114391.9,"h":114569.8,"l":114392,"c":114516,"v":1071500,"usd":9.36466791}
{"ts":1760353860000,"o":114516,"h":114590,"l":114515,"c":114542,"v":148500,"usd":1.29644674}
{"ts":1760353920000,"o":114542,"h":114534.8,"l":114397.1,"c":114441,"v":714200,"usd":6.23978635}
{"ts":1760353980000,"o":114441,"h":114499.8,"l":114385.5,"c":114488.1,"v":85700,"usd":0.74895715}
{"ts":1760354040000,"o":114488.1,"h":114555,"l":114440,"c":114553,"v":327900,"usd":2.86395429}
{"ts":1760354100000,"o":114553,"h":114625.8,"l":114553,"c":114611,"v":124400,"usd":1.08551213}
{"ts":1760354160000,"o":114611,"h":114660,"l":114558.8,"c":114656,"v":58000,"usd":0.50610236}
{"ts":1760354220000,"o":114656,"h":114656,"l":114550,"c":114598,"v":178700,"usd":1.55927549}
{"ts":1760354280000,"o":114598,"h":114598,"l":114500,"c":114501.1,"v":57900,"usd":0.5055603}
{"ts":1760354340000,"o":114501.1,"h":114554,"l":114468,"c":114529,"v":98900,"usd":0.86375266}
{"ts":1760354400000,"o":114529,"h":114579,"l":114460.1,"c":114473,"v":58200,"usd":0.50824037}
{"ts":1760354460000,"o":114473,"h":114532,"l":114458.2,"c":114529,"v":68400,"usd":0.59748113}
{"ts":1760354520000,"o":114529,"h":114568.8,"l":114440,"c":114440,"v":87700,"usd":0.76584889}
{"ts":1760354580000,"o":114440,"h":114461.8,"l":114338.9,"c":114378,"v":71600,"usd":0.62598383}
{"ts":1760354640000,"o":114378,"h":114382,"l":114270.1,"c":114274,"v":144600,"usd":1.26508468}
{"ts":1760354700000,"o":114274,"h":114270,"l":114151.4,"c":114193,"v":2819000,"usd":24.68655816}
{"ts":1760354760000,"o":114193,"h":114269.9,"l":114170.1,"c":114256,"v":769900,"usd":6.74072135}
{"ts":1760354820000,"o":114256,"h":114263,"l":114170.5,"c":114207,"v":148100,"usd":1.29675929}
{"ts":1760354880000,"o":114207,"h":114209,"l":113918.2,"c":113980.9,"v":1161000,"usd":10.18180125}
{"ts":1760354940000,"o":113980.9,"h":114096.2,"l":113909,"c":114035,"v":518200,"usd":4.54569383}
{"ts":1760355000000,"o":114035,"h":114042.2,"l":113650.1,"c":113706.3,"v":1616200,"usd":14.19597501}
{"ts":1760355060000,"o":113706.3,"h":114000,"l":113680.4,"c":113856.4,"v":4039100,"usd":35.45198092}
{"ts":1760355120000,"o":113856.4,"h":114109.4,"l":113875.6,"c":114091.3,"v":1717600,"usd":15.06568564}
{"ts":1760355180000,"o":114091.3,"h":114136,"l":114052.6,"c":114136,"v":726300,"usd":6.36571039}
{"ts":1760355240000,"o":114136,"h":114140,"l":114052.6,"c":114139.9,"v":616900,"usd":5.40597067}
{"ts":1760355300000,"o":114139.9,"h":114222.1,"l":114136,"c":114158,"v":166400,"usd":1.45715238}
{"ts":1760355360000,"o":114158,"h":114260,"l":114132,"c":114180,"v":163500,"usd":1.43189666}
{"ts":1760355420000,"o":114180,"h":114192,"l":114106,"c":114112.9,"v":125900,"usd":1.10294458}
{"ts":1760355480000,"o":114112.9,"h":114102,"l":113970.2,"c":113999.9,"v":198100,"usd":1.7373498}
{"ts":1760355540000,"o":113999.9,"h":114078.8,"l":113957.1,"c":113969.2,"v":104800,"usd":0.91918566}
{"ts":1760355600000,"o":113969.2,"h":114055.9,"l":113949,"c":114055.9,"v":89200,"usd":0.782395}
{"ts":1760355660000,"o":114055.9,"h":114181,"l":114056,"c":114160,"v":63200,"usd":0.55385595}
{"ts":1760355720000,"o":114160,"h":114240.1,"l":114150,"c":114176,"v":198200,"usd":1.73525778}
{"ts":1760355780000,"o":114176,"h":114200,"l":114158,"c":114200,"v":58100,"usd":0.50881529}
{"ts":1760355840000,"o":114200,"h":114240.2,"l":114189,"c":114189,"v":166600,"usd":1.45868546}
{"ts":1760355900000,"o":114189,"h":114189,"l":114110.2,"c":114130.6,"v":126000,"usd":1.10383154}
{"ts":1760355960000,"o":114130.6,"h":114222,"l":114132,"c":114222,"v":55600,"usd":0.48695648}
{"ts":1760356020000,"o":114222,"h":114226.3,"l":114097,"c":114121.3,"v":81200,"usd":0.71141331}
{"ts":1760356080000,"o":114121.3,"h":114157,"l":114123,"c":114151,"v":51500,"usd":0.45120154}
{"ts":1760356140000,"o":114151,"h":114148,"l":114022,"c":114074.8,"v":210200,"usd":1.84294804}
{"ts":1760356200000,"o":114074.8,"h":114173.3,"l":114068,"c":114100.2,"v":167600,"usd":1.46851156}
{"ts":1760356260000,"o":114100.2,"h":114173,"l":114100.2,"c":114162,"v":48700,"usd":0.42668878}
{"ts":1760356320000,"o":114162,"h":114223.1,"l":114140,"c":114154,"v":77300,"usd":0.67693546}
{"ts":1760356380000,"o":114154,"h":114208.9,"l":114141,"c":114191,"v":70200,"usd":0.61480338}
{"ts":1760356440000,"o":114191,"h":114261.1,"l":114176.1,"c":114261.1,"v":136100,"usd":1.19184663}
{"ts":1760356500000,"o":114261.1,"h":114439.9,"l":114266,"c":114413,"v":232300,"usd":2.03072544}
{"ts":1760356560000,"o":114413,"h":114423.5,"l":114343,"c":114348,"v":45100,"usd":0.39434949}
{"ts":1760356620000,"o":114348,"h":114365,"l":114286,"c":114308.9,"v":214500,"usd":1.87634475}
{"ts":1760356680000,"o":114308.9,"h":114342,"l":114308,"c":114341.1,"v":75900,"usd":0.66390229}
{"ts":1760356740000,"o":114341.1,"h":114341.2,"l":114289,"c":114289,"v":231900,"usd":2.02888778}
{"ts":1760356800000,"o":114289,"h":114288,"l":114201.5,"c":114212.4,"v":196200,"usd":1.71737013}
{"ts":1760356860000,"o":114212.4,"h":114200,"l":114049,"c":114119,"v":239300,"usd":2.09700114}
{"ts":1760356920000,"o":114119,"h":114118.9,"l":114032,"c":114073,"v":218900,"usd":1.91929754}
{"ts":1760356980000,"o":114073,"h":114113.3,"l":113980,"c":114002,"v":364700,"usd":3.19775615}
{"ts":1760357040000,"o":114002,"h":114100,"l":114003,"c":114100,"v":1193400,"usd":10.46327326}
{"ts":1760357100000,"o":114100,"h":114189.9,"l":114038,"c":114064,"v":764200,"usd":6.69639376}
{"ts":1760357160000,"o":114064,"h":114077,"l":114021,"c":114077,"v":182300,"usd":1.59846469}
{"ts":1760357220000,"o":114077,"h":114084.9,"l":113996.6,"c":114076,"v":129500,"usd":1.13562822}
{"ts":1760357280000,"o":114076,"h":114168,"l":114077,"c":114157.2,"v":108800,"usd":0.95323474}
{"ts":1760357340000,"o":114157.2,"h":114297.8,"l":114168,"c":114272,"v":436100,"usd":3.81801304}
{"ts":1760357400000,"o":114272,"h":114319.9,"l":114236,"c":114282,"v":108200,"usd":0.94680186}
{"ts":1760357460000,"o":114282,"h":114558.3,"l":114270,"c":114422,"v":319600,"usd":2.79233677}
{"ts":1760357520000,"o":114422,"h":114504.4,"l":114400.1,"c":114412.8,"v":180700,"usd":1.57885655}
{"ts":1760357580000,"o":114412.8,"h":114406,"l":114312.2,"c":114359.9,"v":163500,"usd":1.42979007}
{"ts":1760357640000,"o":114359.9,"h":114457.9,"l":114342,"c":114407.1,"v":154100,"usd":1.34697708}
{"ts":1760357700000,"o":114407.1,"h":114483.9,"l":114398,"c":114420,"v":56200,"usd":0.49103969}
{"ts":1760357760000,"o":114420,"h":114420,"l":114348,"c":114410,"v":197100,"usd":1.72306928}
{"ts":1760357820000,"o":114410,"h":114422,"l":114334.2,"c":114352,"v":149100,"usd":1.30361319}
{"ts":1760357880000,"o":114352,"h":114337.9,"l":114275,"c":114275,"v":121200,"usd":1.06025284}
{"ts":1760357940000,"o":114275,"h":114356,"l":114260.1,"c":114263.9,"v":388700,"usd":3.40078332}
{"ts":1760358000000,"o":114263.9,"h":114355,"l":114256.1,"c":114304,"v":173800,"usd":1.52029573}
{"ts":1760358060000,"o":114304,"h":114342,"l":114270.2,"c":114289.3,"v":142000,"usd":1.24238796}
{"ts":1760358120000,"o":114289.3,"h":114350,"l":114274,"c":114299.8,"v":180700,"usd":1.58067378}
{"ts":1760358180000,"o":114299.8,"h":114335,"l":114270,"c":114335,"v":181400,"usd":1.58700226}
{"ts":1760358240000,"o":114335,"h":114373.7,"l":114300,"c":114306,"v":87500,"usd":0.7652745}
{"ts":1760358300000,"o":114306,"h":114383.3,"l":114313,"c":114383,"v":37500,"usd":0.32790475}
{"ts":1760358360000,"o":114383,"h":114423,"l":114354.1,"c":114394.1,"v":237600,"usd":2.07702808}
{"ts":1760358420000,"o":114394.1,"h":114432,"l":114355,"c":114355,"v":369300,"usd":3.22758064}
{"ts":1760358480000,"o":114355,"h":114354,"l":114222.6,"c":114222.6,"v":161500,"usd":1.41322918}
{"ts":1760358540000,"o":114222.6,"h":114303,"l":114232.5,"c":114303,"v":75300,"usd":0.65907967}
{"ts":1760358600000,"o":114303,"h":114423,"l":114281.2,"c":114419,"v":371800,"usd":3.25135035}
{"ts":1760358660000,"o":114419,"h":114400,"l":114305,"c":114340,"v":47200,"usd":0.41284454}
{"ts":1760358720000,"o":114340,"h":114437.5,"l":114330.1,"c":114420.9,"v":14200,"usd":0.12414692}
{"ts":1760358780000,"o":114420.9,"h":114620,"l":114421,"c":114580,"v":439200,"usd":3.83450198}
{"ts":1760358840000,"o":114580,"h":114679.9,"l":114548,"c":114640,"v":321700,"usd":2.80648733}
{"ts":1760358900000,"o":114640,"h":114725.6,"l":114596,"c":114664,"v":195500,"usd":1.7053914}
{"ts":1760358960000,"o":114664,"h":114665.6,"l":114544.2,"c":114571,"v":167600,"usd":1.46252846}
{"ts":1760359020000,"o":114571,"h":114625,"l":114561,"c":114570,"v":430400,"usd":3.75560683}
{"ts":1760359080000,"o":114570,"h":114616.9,"l":114534,"c":114543,"v":171800,"usd":1.4997577}
{"ts":1760359140000,"o":114543,"h":114564,"l":114532,"c":114539,"v":32000,"usd":0.27936411}
{"ts":1760359200000,"o":114539,"h":114548.3,"l":114448.9,"c":114483,"v":117900,"usd":1.02957521}
{"ts":1760359260000,"o":114483,"h":114505,"l":114459,"c":114498.9,"v":79400,"usd":0.69356547}
{"ts":1760359320000,"o":114498.9,"h":114549,"l":114462,"c":114462,"v":109600,"usd":0.95699286}
{"ts":1760359380000,"o":114462,"h":114576,"l":114479,"c":114499.9,"v":130900,"usd":1.14297531}
{"ts":1760359440000,"o":114499.9,"h":114523.1,"l":114470,"c":114504,"v":98700,"usd":0.86201487}
{"ts":1760359500000,"o":114504,"h":114559,"l":114487,"c":114559,"v":173900,"usd":1.51843732}
{"ts":1760359560000,"o":114559,"h":114569,"l":114452,"c":114545.4,"v":168500,"usd":1.47112997}
{"ts":1760359620000,"o":114545.4,"h":114649.8,"l":114539,"c":114600,"v":191600,"usd":1.67200365}
{"ts":1760359680000,"o":114600,"h":114675,"l":114609,"c":114659,"v":136900,"usd":1.19400371}
{"ts":1760359740000,"o":114659,"h":114790,"l":114643,"c":114730,"v":342100,"usd":2.98190157}
{"ts":1760359800000,"o":114730,"h":114726,"l":114644.1,"c":114659,"v":235600,"usd":2.05443575}
{"ts":1760359860000,"o":114659,"h":114656,"l":114479.4,"c":114484,"v":152700,"usd":1.33307716}
{"ts":1760359920000,"o":114484,"h":114553,"l":114421.1,"c":114553,"v":279300,"usd":2.43971976}
{"ts":1760359980000,"o":114553,"h":114580.9,"l":114500,"c":114508,"v":266100,"usd":2.32289679}
{"ts":1760360040000,"o":114508,"h":114523,"l":114452,"c":114483,"v":112400,"usd":0.98176391}
{"ts":1760360100000,"o":114483,"h":114500,"l":114460,"c":114500,"v":315200,"usd":2.75339458}
{"ts":1760360160000,"o":114500,"h":114562.1,"l":114482,"c":114489,"v":59200,"usd":0.51695525}
{"ts":1760360220000,"o":114489,"h":114545.6,"l":114472,"c":114545.6,"v":145500,"usd":1.2709074}
{"ts":1760360280000,"o":114545.6,"h":114566.7,"l":114497,"c":114510,"v":110400,"usd":0.9638226}
{"ts":1760360340000,"o":114510,"h":114506.1,"l":114349.1,"c":114404,"v":267200,"usd":2.33428255}
{"ts":1760360400000,"o":114404,"h":114460,"l":114400.8,"c":114460,"v":199200,"usd":1.74081383}
{"ts":1760360460000,"o":114460,"h":114600,"l":114449,"c":114520.1,"v":1788000,"usd":15.60858691}
{"ts":1760360520000,"o":114520.1,"h":114583.9,"l":114485.1,"c":114560.9,"v":222200,"usd":1.94003353}
{"ts":1760360580000,"o":114560.9,"h":114689.9,"l":114545,"c":114655,"v":481900,"usd":4.20382475}
{"ts":1760360640000,"o":114655,"h":114665.9,"l":114526.6,"c":114553.3,"v":180300,"usd":1.57384237}
{"ts":1760360700000,"o":114553.3,"h":114568,"l":114482.1,"c":114557,"v":99800,"usd":0.87140407}
{"ts":1760360760000,"o":114557,"h":114667.9,"l":114565,"c":114628,"v":125200,"usd":1.09229965}
{"ts":1760360820000,"o":114628,"h":114690,"l":114604,"c":114647,"v":139900,"usd":1.22033889}
{"ts":1760360880000,"o":114647,"h":114772.9,"l":114651.9,"c":114708.8,"v":163800,"usd":1.42779502}
{"ts":1760360940000,"o":114708.8,"h":114708.9,"l":114500,"c":114500,"v":392100,"usd":3.42117193}
{"ts":1760361000000,"o":114500,"h":114475.1,"l":114390,"c":114390,"v":118700,"usd":1.03738487}
{"ts":1760361060000,"o":114390,"h":114609.9,"l":114379.1,"c":114586.8,"v":363000,"usd":3.17045227}
{"ts":1760361120000,"o":114586.8,"h":114606,"l":114531,"c":114552.2,"v":217400,"usd":1.8976636}
{"ts":1760361180000,"o":114552.2,"h":114628,"l":114482,"c":114573.4,"v":384000,"usd":3.35207209}
{"ts":1760361240000,"o":114573.4,"h":114589.9,"l":114332.2,"c":114392.4,"v":373900,"usd":3.26656348}
{"ts":1760361300000,"o":114392.4,"h":114450.9,"l":114299,"c":114450,"v":5441800,"usd":47.55495981}
{"ts":1760361360000,"o":114450,"h":114454,"l":114375.6,"c":114454,"v":5802600,"usd":50.70181485}
{"ts":1760361420000,"o":114454,"h":114511.6,"l":114450,"c":114498.9,"v":298500,"usd":2.60725237}
{"ts":1760361480000,"o":114498.9,"h":114570.1,"l":114500,"c":114554.5,"v":405500,"usd":3.54001955}
{"ts":1760361540000,"o":114554.5,"h":114620.1,"l":114500,"c":114510.5,"v":258800,"usd":2.2587715}
{"ts":1760361600000,"o":114510.5,"h":114558.8,"l":114462.7,"c":114482,"v":202800,"usd":1.77103909}
{"ts":1760361660000,"o":114482,"h":114486,"l":114359,"c":114411.9,"v":261200,"usd":2.28309728}
{"ts":1760361720000,"o":114411.9,"h":114436,"l":114350,"c":114364.7,"v":179900,"usd":1.5723234}
{"ts":1760361780000,"o":114364.7,"h":114395.9,"l":114320.6,"c":114321,"v":199400,"usd":1.74363452}
{"ts":1760361840000,"o":114321,"h":114337.9,"l":114261,"c":114302.5,"v":259800,"usd":2.27260307}
{"ts":1760361900000,"o":114302.5,"h":114352.9,"l":114288.6,"c":114327,"v":325400,"usd":2.84602798}
{"ts":1760361960000,"o":114327,"h":114450,"l":114329,"c":114448,"v":356000,"usd":3.11193184}
{"ts":1760362020000,"o":114448,"h":114460,"l":114407,"c":114432,"v":71300,"usd":0.6229598}
{"ts":1760362080000,"o":114432,"h":114459.9,"l":114398.6,"c":114454,"v":356800,"usd":3.11809008}
{"ts":1760362140000,"o":114454,"h":114531,"l":114398.5,"c":114398.5,"v":467500,"usd":4.08389734}
{"ts":1760362200000,"o":114398.5,"h":114431.9,"l":114359.6,"c":114398,"v":375500,"usd":3.28241676}
{"ts":1760362260000,"o":114398,"h":114930.9,"l":114373,"c":114930.9,"v":1582300,"usd":13.80104247}
{"ts":1760362320000,"o":114930.9,"h":115371.4,"l":114907.1,"c":115316.2,"v":4506600,"usd":39.1568396}
{"ts":1760362380000,"o":115316.2,"h":115510.5,"l":115192.5,"c":115400,"v":2160300,"usd":18.73257111}
{"ts":1760362440000,"o":115400,"h":115604.1,"l":115300.1,"c":115484.7,"v":1716600,"usd":14.86991089}
{"ts":1760362500000,"o":115484.7,"h":115530.4,"l":115165.4,"c":115203,"v":3930700,"usd":34.06476705}
{"ts":1760362560000,"o":115203,"h":115199.9,"l":114869.8,"c":114940.5,"v":1666900,"usd":14.49188368}
{"ts":1760362620000,"o":114940.5,"h":115039.1,"l":114800,"c":114869.9,"v":1473900,"usd":12.82301359}
{"ts":1760362680000,"o":114869.9,"h":115038.2,"l":114870,"c":114997.9,"v":1583700,"usd":13.779684}
{"ts":1760362740000,"o":114997.9,"h":115035.7,"l":114571.5,"c":114897,"v":1139700,"usd":9.92482907}
{"ts":1760362800000,"o":114897,"h":114950,"l":114684.1,"c":114827.3,"v":670000,"usd":5.83798549}
{"ts":1760362860000,"o":114827.3,"h":114859.9,"l":114625.1,"c":114750,"v":609800,"usd":5.31456607}
{"ts":1760362920000,"o":114750,"h":114887.5,"l":114669.7,"c":114669.8,"v":543600,"usd":4.73586197}
{"ts":1760362980000,"o":114669.8,"h":114848.3,"l":114607.7,"c":114811,"v":903000,"usd":7.87360312}
{"ts":1760363040000,"o":114811,"h":115150.7,"l":114786,"c":115122.7,"v":719600,"usd":6.25805246}
{"ts":1760363100000,"o":115122.7,"h":115220,"l":114957.2,"c":114989.9,"v":274700,"usd":2.38684501}
{"ts":1760363160000,"o":114989.9,"h":115049.8,"l":114724.8,"c":114897.4,"v":1190400,"usd":10.36356881}
{"ts":1760363220000,"o":114897.4,"h":115003,"l":114817,"c":114929,"v":826200,"usd":7.18930932}
{"ts":1760363280000,"o":114929,"h":114950,"l":114750.1,"c":114950,"v":529100,"usd":4.6076728}
{"ts":1760363340000,"o":114950,"h":114974,"l":114806,"c":114844.9,"v":575000,"usd":5.0055558}
{"ts":1760363400000,"o":114844.9,"h":114907.2,"l":114730,"c":114818.6,"v":821400,"usd":7.15182946}
{"ts":1760363460000,"o":114818.6,"h":114970,"l":114493.6,"c":114954.5,"v":680000,"usd":5.92824782}
{"ts":1760363520000,"o":114954.5,"h":115000,"l":114824.7,"c":114931.5,"v":514600,"usd":4.47822572}
{"ts":1760363580000,"o":114931.5,"h":115127.7,"l":114920.1,"c":115058.1,"v":375300,"usd":3.26204412}
{"ts":1760363640000,"o":115058.1,"h":115244.8,"l":115041.9,"c":115100.1,"v":582500,"usd":5.05785469}
{"ts":1760363700000,"o":115100.1,"h":115148.1,"l":115015,"c":115091,"v":305200,"usd":2.6519634}
{"ts":1760363760000,"o":115091,"h":115145.3,"l":115013,"c":115145.3,"v":551200,"usd":4.78958605}
{"ts":1760363820000,"o":115145.3,"h":115199.9,"l":115092.2,"c":115129.5,"v":597500,"usd":5.18911913}
{"ts":1760363880000,"o":115129.5,"h":115304.1,"l":115118.2,"c":115217,"v":966600,"usd":8.38642378}
{"ts":1760363940000,"o":115217,"h":115314.9,"l":115219,"c":115314.9,"v":349800,"usd":3.03435181}
{"ts":1760364000000,"o":115314.9,"h":115496.2,"l":115331.8,"c":115404.5,"v":1384200,"usd":11.9910622}
{"ts":1760364060000,"o":115404.5,"h":115584.6,"l":115399.4,"c":115440,"v":1444500,"usd":12.50549661}
{"ts":1760364120000,"o":115440,"h":115532,"l":115302.2,"c":115338,"v":1318200,"usd":11.41881687}
{"ts":1760364180000,"o":115338,"h":115364.1,"l":115183.1,"c":115245,"v":948500,"usd":8.23092199}
{"ts":1760364240000,"o":115245,"h":115478.7,"l":115229.1,"c":115382.1,"v":346200,"usd":3.00009876}
{"ts":1760364300000,"o":115382.1,"h":115419,"l":115321.6,"c":115419,"v":193700,"usd":1.67916467}
{"ts":1760364360000,"o":115419,"h":115469.1,"l":115329.2,"c":115330,"v":497600,"usd":4.31172418}
{"ts":1760364420000,"o":115330,"h":115367.8,"l":115150,"c":115260.7,"v":1077900,"usd":9.34873775}
{"ts":1760364480000,"o":115260.7,"h":115293,"l":115172,"c":115279,"v":176900,"usd":1.5351296}
{"ts":1760364540000,"o":115279,"h":115259.1,"l":115140,"c":115162,"v":58900,"usd":0.51128284}
{"ts":1760364600000,"o":115162,"h":115280,"l":115146,"c":115172.6,"v":137800,"usd":1.19606736}
{"ts":1760364660000,"o":115172.6,"h":115211.9,"l":115071,"c":115075,"v":266900,"usd":2.31847959}
{"ts":1760364720000,"o":115075,"h":115160.9,"l":115056.5,"c":115115,"v":207000,"usd":1.79798748}
{"ts":1760364780000,"o":115115,"h":115161,"l":114920.1,"c":115009.9,"v":340400,"usd":2.95957356}
{"ts":1760364840000,"o":115009.9,"h":115035.5,"l":114919,"c":114997,"v":97000,"usd":0.8437086}
{"ts":1760364900000,"o":114997,"h":115121.8,"l":114972.1,"c":115017,"v":365900,"usd":3.17992366}
{"ts":1760364960000,"o":115017,"h":115088.4,"l":114941,"c":115030,"v":378900,"usd":3.29512534}
{"ts":1760365020000,"o":115030,"h":115155.5,"l":114962.4,"c":115118,"v":166000,"usd":1.44269294}
{"ts":1760365080000,"o":115118,"h":115120.9,"l":115009.1,"c":115017,"v":141400,"usd":1.2289498}
{"ts":1760365140000,"o":115017,"h":115036,"l":114942.6,"c":115003,"v":151600,"usd":1.31832741}
{"ts":1760365200000,"o":115003,"h":115017,"l":114923,"c":114969,"v":91500,"usd":0.79591485}
{"ts":1760365260000,"o":114969,"h":114991,"l":114804.8,"c":114859,"v":185300,"usd":1.61306632}
{"ts":1760365320000,"o":114859,"h":114860,"l":114689.8,"c":114791,"v":443200,"usd":3.86095142}
{"ts":1760365380000,"o":114791,"h":114814,"l":114367.8,"c":114450.1,"v":987800,"usd":8.62473087}
{"ts":1760365440000,"o":114450.1,"h":114590,"l":114460,"c":114590,"v":439000,"usd":3.833533}
{"ts":1760365500000,"o":114590,"h":114755.6,"l":114563.7,"c":114744.6,"v":329500,"usd":2.87295845}
{"ts":1760365560000,"o":114744.6,"h":114783.2,"l":114526,"c":114529.5,"v":306300,"usd":2.67191739}
{"ts":1760365620000,"o":114529.5,"h":114567.8,"l":114456.8,"c":114535,"v":188900,"usd":1.64954912}
{"ts":1760365680000,"o":114535,"h":114527,"l":114212.6,"c":114329,"v":893800,"usd":7.81518325}
{"ts":1760365740000,"o":114329,"h":114415,"l":114320.1,"c":114388,"v":533200,"usd":4.66255147}
{"ts":1760365800000,"o":114388,"h":114393.8,"l":114286.9,"c":114379.3,"v":491700,"usd":4.29984051}
{"ts":1760365860000,"o":114379.3,"h":114399.9,"l":114027.1,"c":114142,"v":1940000,"usd":16.98624478}
{"ts":1760365920000,"o":114142,"h":114190,"l":113992.2,"c":114066,"v":1877700,"usd":16.45991344}
{"ts":1760365980000,"o":114066,"h":114229.4,"l":114056.1,"c":114179.5,"v":886300,"usd":7.76461205}
{"ts":1760366040000,"o":114179.5,"h":114435.9,"l":114149.8,"c":114357.1,"v":629000,"usd":5.50228587}
{"ts":1760366100000,"o":114357.1,"h":114561,"l":114373,"c":114513.4,"v":310300,"usd":2.71077249}
{"ts":1760366160000,"o":114513.4,"h":114669.7,"l":114513.1,"c":114577,"v":553900,"usd":4.83255869}
{"ts":1760366220000,"o":114577,"h":114671,"l":114576.1,"c":114609,"v":814900,"usd":7.10807912}
{"ts":1760366280000,"o":114609,"h":114689.9,"l":114550.4,"c":114599,"v":129500,"usd":1.12968984}
{"ts":1760366340000,"o":114599,"h":114704.9,"l":114584.1,"c":114649,"v":310900,"usd":2.71168941}
{"ts":1760366400000,"o":114649,"h":114848.6,"l":114626,"c":114692,"v":378800,"usd":3.30231907}
{"ts":1760366460000,"o":114692,"h":114772,"l":114687,"c":114706,"v":153500,"usd":1.33795024}
{"ts":1760366520000,"o":114706,"h":114708.9,"l":114477,"c":114501.9,"v":189000,"usd":1.64944301}
{"ts":1760366580000,"o":114501.9,"h":114505.9,"l":114400.1,"c":114500,"v":108800,"usd":0.95053737}
{"ts":1760366640000,"o":114500,"h":114591.8,"l":114491,"c":114586,"v":192600,"usd":1.68162662}
{"ts":1760366700000,"o":114586,"h":114614.9,"l":114533.7,"c":114580,"v":73200,"usd":0.6389022}
{"ts":1760366760000,"o":114580,"h":114679.1,"l":114561.6,"c":114561.6,"v":257000,"usd":2.241743}
{"ts":1760366820000,"o":114561.6,"h":114567.9,"l":114298.9,"c":114340.9,"v":255800,"usd":2.23535583}
{"ts":1760366880000,"o":114340.9,"h":114445.9,"l":114276.4,"c":114419,"v":136600,"usd":1.1945244}
{"ts":1760366940000,"o":114419,"h":114423,"l":114202,"c":114277.7,"v":228200,"usd":1.99657016}
{"ts":1760367000000,"o":114277.7,"h":114305,"l":114223,"c":114236.9,"v":89100,"usd":0.77968761}
{"ts":1760367060000,"o":114236.9,"h":114249,"l":114101.4,"c":114146,"v":130400,"usd":1.1418899}
{"ts":1760367120000,"o":114146,"h":114152.5,"l":114035.1,"c":114089.7,"v":3333600,"usd":29.21450833}
{"ts":1760367180000,"o":114089.7,"h":114080.2,"l":113944.9,"c":114017.4,"v":1984800,"usd":17.40951353}
{"ts":1760367240000,"o":114017.4,"h":114235.8,"l":114016.1,"c":114213,"v":338500,"usd":2.96543823}
{"ts":1760367300000,"o":114213,"h":114213,"l":114002,"c":114026,"v":197200,"usd":1.72884098}
{"ts":1760367360000,"o":114026,"h":114026,"l":113912.9,"c":113964,"v":1254900,"usd":11.00857749}
{"ts":1760367420000,"o":113964,"h":113999.7,"l":113858.8,"c":113947.1,"v":635000,"usd":5.57296814}
{"ts":1760367480000,"o":113947.1,"h":114050,"l":113902,"c":114024,"v":402400,"usd":3.53067322}
{"ts":1760367540000,"o":114024,"h":114080.1,"l":113982.8,"c":114030.9,"v":494100,"usd":4.33269788}
{"ts":1760367600000,"o":114030.9,"h":114115,"l":114010,"c":114091.1,"v":238000,"usd":2.08636027}
{"ts":1760367660000,"o":114091.1,"h":114164.8,"l":114029.3,"c":114143.9,"v":544400,"usd":4.77211965}
{"ts":1760367720000,"o":114143.9,"h":114263.2,"l":114144,"c":114194,"v":493500,"usd":4.32123653}
{"ts":1760367780000,"o":114194,"h":114249.9,"l":114093,"c":114133.1,"v":249700,"usd":2.1873391}
{"ts":1760367840000,"o":114133.1,"h":114171,"l":114093,"c":114157.2,"v":178800,"usd":1.5665066}
{"ts":1760367900000,"o":114157.2,"h":114266,"l":114036.7,"c":114258.2,"v":465400,"usd":4.07772488}
{"ts":1760367960000,"o":114258.2,"h":114349.9,"l":114234.6,"c":114273.3,"v":441700,"usd":3.86434687}
{"ts":1760368020000,"o":114273.3,"h":114308.2,"l":114194.4,"c":114225.9,"v":222700,"usd":1.94925134}
{"ts":1760368080000,"o":114225.9,"h":114255,"l":114102.3,"c":114144,"v":84100,"usd":0.73656781}
{"ts":1760368140000,"o":114144,"h":114244,"l":114076,"c":114244,"v":204800,"usd":1.79397818}
{"ts":1760368200000,"o":114244,"h":114385,"l":114227.1,"c":114384,"v":213900,"usd":1.87137407}
{"ts":1760368260000,"o":114384,"h":114556.3,"l":114375.4,"c":114468.5,"v":1202700,"usd":10.51001432}
{"ts":1760368320000,"o":114468.5,"h":114600,"l":114481.8,"c":114511,"v":174500,"usd":1.52341267}
{"ts":1760368380000,"o":114511,"h":114674.5,"l":114511.1,"c":114620,"v":218100,"usd":1.90343663}
{"ts":1760368440000,"o":114620,"h":114612,"l":114539.9,"c":114565,"v":146500,"usd":1.27883147}
{"ts":1760368500000,"o":114565,"h":114567,"l":114477.1,"c":114477.1,"v":198100,"usd":1.72986243}
{"ts":1760368560000,"o":114477.1,"h":114476.4,"l":114413.5,"c":114460.1,"v":90100,"usd":0.78731906}
{"ts":1760368620000,"o":114460.1,"h":114478,"l":114331.9,"c":114408.2,"v":235400,"usd":2.05782836}
{"ts":1760368680000,"o":114408.2,"h":114642.6,"l":114340.1,"c":114567,"v":865700,"usd":7.55959155}
{"ts":1760368740000,"o":114567,"h":114595,"l":114515,"c":114515,"v":176100,"usd":1.53725674}
{"ts":1760368800000,"o":114515,"h":114515,"l":114420.1,"c":114420.1,"v":131900,"usd":1.15247674}
{"ts":1760368860000,"o":114420.1,"h":114473.6,"l":114300,"c":114347.1,"v":90700,"usd":0.79282488}
{"ts":1760368920000,"o":114347.1,"h":114369.9,"l":114250.1,"c":114369.9,"v":138000,"usd":1.20735757}
{"ts":1760368980000,"o":114369.9,"h":114362,"l":114271,"c":114292,"v":82700,"usd":0.72346599}
{"ts":1760369040000,"o":114292,"h":114352,"l":114273,"c":114352,"v":151400,"usd":1.32438145}
{"ts":1760369100000,"o":114352,"h":114409.9,"l":114284,"c":114286,"v":202600,"usd":1.77133879}
{"ts":1760369160000,"o":114286,"h":114371.9,"l":114280,"c":114352,"v":103500,"usd":0.90522711}
{"ts":1760369220000,"o":114352,"h":114445.3,"l":114355,"c":114445,"v":138000,"usd":1.20640472}
{"ts":1760369280000,"o":114445,"h":114477.8,"l":114388,"c":114403.4,"v":82200,"usd":0.71834287}
{"ts":1760369340000,"o":114403.4,"h":114411,"l":114253.3,"c":114310,"v":162000,"usd":1.41684805}
{"ts":1760369400000,"o":114310,"h":114347.9,"l":114320,"c":114320,"v":36200,"usd":0.31663038}
{"ts":1760369460000,"o":114320,"h":114415.2,"l":114316,"c":114367,"v":133700,"usd":1.16886151}
{"ts":1760369520000,"o":114367,"h":114538.2,"l":114347,"c":114533,"v":373200,"usd":3.26059839}
{"ts":1760369580000,"o":114533,"h":114630.9,"l":114447.3,"c":114461,"v":411900,"usd":3.59595915}
{"ts":1760369640000,"o":114461,"h":114455.9,"l":114340.1,"c":114386.2,"v":135900,"usd":1.18787526}
{"ts":1760369700000,"o":114386.2,"h":114430,"l":114367.1,"c":114412,"v":54300,"usd":0.47461465}
{"ts":1760369760000,"o":114412,"h":114431,"l":114367,"c":114393.5,"v":54500,"usd":0.47642103}
{"ts":1760369820000,"o":114393.5,"h":114524.1,"l":114355.9,"c":114452,"v":263900,"usd":2.30544443}
{"ts":1760369880000,"o":114452,"h":114450,"l":114365,"c":114365,"v":45700,"usd":0.39946953}
{"ts":1760369940000,"o":114365,"h":114389,"l":114294,"c":114384,"v":497500,"usd":4.35010881}
{"ts":1760370000000,"o":114384,"h":114397.9,"l":114278.1,"c":114288,"v":47300,"usd":0.41373703}
{"ts":1760370060000,"o":114288,"h":114338,"l":114270,"c":114338,"v":50900,"usd":0.44528128}
{"ts":1760370120000,"o":114338,"h":114377.9,"l":114289.1,"c":114370.1,"v":89600,"usd":0.78354405}
{"ts":1760370180000,"o":114370.1,"h":114370,"l":114205.1,"c":114219.1,"v":78400,"usd":0.68592247}
{"ts":1760370240000,"o":114219.1,"h":114261.9,"l":114219,"c":114219,"v":25800,"usd":0.22582342}
{"ts":1760370300000,"o":114219,"h":114259.9,"l":114176.6,"c":114252,"v":84400,"usd":0.7389947}
{"ts":1760370360000,"o":114252,"h":114388.3,"l":114243,"c":114359,"v":263200,"usd":2.30257993}
{"ts":1760370420000,"o":114359,"h":114499.9,"l":114341,"c":114496,"v":95200,"usd":0.83196257}
{"ts":1760370480000,"o":114496,"h":114563.7,"l":114466,"c":114490,"v":110100,"usd":0.96132788}
{"ts":1760370540000,"o":114490,"h":114486,"l":114407,"c":114430,"v":28200,"usd":0.24643309}
{"ts":1760370600000,"o":114430,"h":114599.9,"l":114430,"c":114584.8,"v":176400,"usd":1.54013369}
{"ts":1760370660000,"o":114584.8,"h":114782.4,"l":114584.9,"c":114664,"v":1351200,"usd":11.77413589}
{"ts":1760370720000,"o":114664,"h":114719.9,"l":114632.9,"c":114632.9,"v":143700,"usd":1.25290487}
{"ts":1760370780000,"o":114632.9,"h":114650,"l":114510,"c":114510,"v":87300,"usd":0.76199037}
{"ts":1760370840000,"o":114510,"h":114505.9,"l":114430,"c":114431.9,"v":56000,"usd":0.48916836}
{"ts":1760370900000,"o":114431.9,"h":114432,"l":114360.4,"c":114394,"v":325200,"usd":2.84323467}
{"ts":1760370960000,"o":114394,"h":114405,"l":114347.1,"c":114380,"v":54700,"usd":0.47825988}
{"ts":1760371020000,"o":114380,"h":114425,"l":114380,"c":114402,"v":127300,"usd":1.11273112}
{"ts":1760371080000,"o":114402,"h":114499.9,"l":114393,"c":114470,"v":90800,"usd":0.79329941}
{"ts":1760371140000,"o":114470,"h":114519.2,"l":114432,"c":114456,"v":81400,"usd":0.71101576}
{"ts":1760371200000,"o":114456,"h":114456,"l":114352.1,"c":114384.8,"v":129200,"usd":1.12952722}
{"ts":1760371260000,"o":114384.8,"h":114434,"l":114328.1,"c":114347.9,"v":203600,"usd":1.77997808}
{"ts":1760371320000,"o":114347.9,"h":114499.4,"l":114344.1,"c":114488,"v":182000,"usd":1.59003631}
{"ts":1760371380000,"o":114488,"h":114523.5,"l":114481,"c":114481,"v":123900,"usd":1.08210518}
{"ts":1760371440000,"o":114481,"h":114573,"l":114479,"c":114573,"v":108900,"usd":0.95080593}
{"ts":1760371500000,"o":114573,"h":114710.1,"l":114576,"c":114669.4,"v":10416700,"usd":90.82777803}
{"ts":1760371560000,"o":114669.4,"h":114780.7,"l":114604.6,"c":114666,"v":181000,"usd":1.57817272}
{"ts":1760371620000,"o":114666,"h":114757.3,"l":114650,"c":114689,"v":307300,"usd":2.67917292}
{"ts":1760371680000,"o":114689,"h":114797,"l":114688.6,"c":114769.1,"v":309600,"usd":2.69799749}
{"ts":1760371740000,"o":114769.1,"h":115044.5,"l":114757.1,"c":114985,"v":2415500,"usd":21.02745199}
{"ts":1760371800000,"o":114985,"h":115105.8,"l":114960.5,"c":115034,"v":292900,"usd":2.54655562}
{"ts":1760371860000,"o":115034,"h":115094.9,"l":115021.1,"c":115048,"v":294900,"usd":2.56309278}
{"ts":1760371920000,"o":115048,"h":115250.6,"l":115046.1,"c":115111.6,"v":1434900,"usd":12.45865956}
{"ts":1760371980000,"o":115111.6,"h":115148.9,"l":115044,"c":115059.3,"v":393400,"usd":3.41807194}
{"ts":1760372040000,"o":115059.3,"h":115115,"l":114922.2,"c":114997,"v":441800,"usd":3.84027029}
{"ts":1760372100000,"o":114997,"h":115046,"l":114962.8,"c":114986,"v":203600,"usd":1.77033977}
{"ts":1760372160000,"o":114986,"h":115028.9,"l":114914.4,"c":114929,"v":902300,"usd":7.84647991}
{"ts":1760372220000,"o":114929,"h":114954.7,"l":114860.2,"c":114954.1,"v":354700,"usd":3.08667962}
{"ts":1760372280000,"o":114954.1,"h":114964.2,"l":114874.1,"c":114929,"v":200500,"usd":1.7446217}
{"ts":1760372340000,"o":114929,"h":114996.6,"l":114902,"c":114980,"v":367600,"usd":3.19786182}
{"ts":1760372400000,"o":114980,"h":115019.3,"l":114897.1,"c":114906,"v":194500,"usd":1.69180125}
{"ts":1760372460000,"o":114906,"h":114906,"l":114740,"c":114740,"v":144800,"usd":1.26106085}
{"ts":1760372520000,"o":114740,"h":114730,"l":114555.6,"c":114555.6,"v":455400,"usd":3.97241495}
{"ts":1760372580000,"o":114555.6,"h":114590.1,"l":114450,"c":114527.1,"v":1172000,"usd":10.23309507}
{"ts":1760372640000,"o":114527.1,"h":114549,"l":114487.1,"c":114530.3,"v":182600,"usd":1.59453113}
{"ts":1760372700000,"o":114530.3,"h":114800,"l":114514.8,"c":114717.1,"v":3466200,"usd":30.22969957}
{"ts":1760372760000,"o":114717.1,"h":114832.2,"l":114694.3,"c":114694.3,"v":508700,"usd":4.43350003}
{"ts":1760372820000,"o":114694.3,"h":114749.9,"l":114618,"c":114655,"v":172100,"usd":1.50051758}
{"ts":1760372880000,"o":114655,"h":114673,"l":114600,"c":114603.1,"v":87700,"usd":0.7650903}
{"ts":1760372940000,"o":114603.1,"h":114619.9,"l":114564.4,"c":114602.7,"v":225200,"usd":1.96526281}
{"ts":1760373000000,"o":114602.7,"h":114603,"l":114500,"c":114500,"v":100700,"usd":0.87926889}
{"ts":1760373060000,"o":114500,"h":114540,"l":114450.1,"c":114458,"v":180800,"usd":1.57870308}
{"ts":1760373120000,"o":114458,"h":114461,"l":114419,"c":114458,"v":225800,"usd":1.97295127}
{"ts":1760373180000,"o":114458,"h":114592.7,"l":114457,"c":114590,"v":89900,"usd":0.78497086}
{"ts":1760373240000,"o":114590,"h":114628,"l":114569.8,"c":114599,"v":265900,"usd":2.32016821}
{"ts":1760373300000,"o":114599,"h":114631.5,"l":114460.1,"c":114478,"v":183600,"usd":1.60277043}
{"ts":1760373360000,"o":114478,"h":114490,"l":114404.4,"c":114428,"v":82300,"usd":0.71906832}
{"ts":1760373420000,"o":114428,"h":114586,"l":114427.1,"c":114566,"v":639400,"usd":5.58428365}
{"ts":1760373480000,"o":114566,"h":114626.9,"l":114464.1,"c":114626.9,"v":272900,"usd":2.38275956}
{"ts":1760373540000,"o":114626.9,"h":114657.9,"l":114573.9,"c":114577,"v":622100,"usd":5.42742493}
{"ts":1760373600000,"o":114577,"h":114578,"l":114546.4,"c":114574,"v":94200,"usd":0.82221801}
{"ts":1760373660000,"o":114574,"h":114600,"l":114496,"c":114502,"v":234300,"usd":2.04558819}
{"ts":1760373720000,"o":114502,"h":114520.8,"l":114466,"c":114476,"v":166600,"usd":1.45527063}
{"ts":1760373780000,"o":114476,"h":114518.9,"l":114465,"c":114480,"v":124500,"usd":1.0874089}
{"ts":1760373840000,"o":114480,"h":114497,"l":114427.4,"c":114497,"v":77200,"usd":0.67445271}
{"ts":1760373900000,"o":114497,"h":114499,"l":114401.6,"c":114447,"v":125900,"usd":1.10003599}
{"ts":1760373960000,"o":114447,"h":114480.9,"l":114419,"c":114455.6,"v":76400,"usd":0.66757754}
{"ts":1760374020000,"o":114455.6,"h":114591.9,"l":114459.9,"c":114521,"v":144200,"usd":1.25896662}
{"ts":1760374080000,"o":114521,"h":114600,"l":114529,"c":114597.1,"v":98200,"usd":0.85715772}
{"ts":1760374140000,"o":114597.1,"h":114593.1,"l":114481.6,"c":114513,"v":105200,"usd":0.91852024}
{"ts":1760374200000,"o":114513,"h":114662.5,"l":114499.2,"c":114617,"v":945100,"usd":8.24628388}
{"ts":1760374260000,"o":114617,"h":114657,"l":114573.8,"c":114586,"v":150000,"usd":1.3086853}
{"ts":1760374320000,"o":114586,"h":114649.8,"l":114583.1,"c":114595,"v":217100,"usd":1.89421962}
{"ts":1760374380000,"o":114595,"h":114753.2,"l":114547.4,"c":114664.9,"v":177200,"usd":1.54582691}
{"ts":1760374440000,"o":114664.9,"h":114682,"l":114604,"c":114606,"v":179600,"usd":1.56666651}
{"ts":1760374500000,"o":114606,"h":114622,"l":114595,"c":114617,"v":114400,"usd":0.99818006}
{"ts":1760374560000,"o":114617,"h":114718.6,"l":114587.3,"c":114667.1,"v":312700,"usd":2.72702473}
{"ts":1760374620000,"o":114667.1,"h":114867.8,"l":114666,"c":114800,"v":343200,"usd":2.98982042}
{"ts":1760374680000,"o":114800,"h":114849,"l":114790,"c":114790,"v":232200,"usd":2.02216965}
{"ts":1760374740000,"o":114790,"h":114848,"l":114700.1,"c":114700.1,"v":147000,"usd":1.28068097}
{"ts":1760374800000,"o":114700.1,"h":114734.9,"l":114719,"c":114725,"v":33400,"usd":0.29112094}
{"ts":1760374860000,"o":114725,"h":114725,"l":114652,"c":114652,"v":55200,"usd":0.48129658}
{"ts":1760374920000,"o":114652,"h":114729,"l":114649,"c":114696.1,"v":189500,"usd":1.65252591}
{"ts":1760374980000,"o":114696.1,"h":114819.3,"l":114696,"c":114759,"v":293700,"usd":2.55904817}
{"ts":1760375040000,"o":114759,"h":114847.1,"l":114720.1,"c":114787.6,"v":232700,"usd":2.0276431}
{"ts":1760375100000,"o":114787.6,"h":114860,"l":114790,"c":114842.1,"v":288700,"usd":2.51398003}
{"ts":1760375160000,"o":114842.1,"h":114876.7,"l":114776.1,"c":114834.2,"v":814000,"usd":7.08844945}
{"ts":1760375220000,"o":114834.2,"h":115020.4,"l":114830,"c":115020.4,"v":1348800,"usd":11.73521237}
{"ts":1760375280000,"o":115020.4,"h":115045.9,"l":115000,"c":115026,"v":623800,"usd":5.42316393}
{"ts":1760375340000,"o":115026,"h":115070,"l":114792.2,"c":114828.5,"v":244800,"usd":2.13115865}
{"ts":1760375400000,"o":114828.5,"h":114829.9,"l":114612.1,"c":114637,"v":213200,"usd":1.85871217}
{"ts":1760375460000,"o":114637,"h":114696.5,"l":114600,"c":114600,"v":898800,"usd":7.83862444}
{"ts":1760375520000,"o":114600,"h":114600,"l":114540,"c":114587,"v":91100,"usd":0.79505947}
{"ts":1760375580000,"o":114587,"h":114598.5,"l":114500.1,"c":114532,"v":98600,"usd":0.8608515}
{"ts":1760375640000,"o":114532,"h":114574.4,"l":114519,"c":114572,"v":78400,"usd":0.68447883}
{"ts":1760375700000,"o":114572,"h":114641,"l":114573,"c":114636.9,"v":124200,"usd":1.08358592}
{"ts":1760375760000,"o":114636.9,"h":114749.9,"l":114630,"c":114636.1,"v":209600,"usd":1.82764904}
{"ts":1760375820000,"o":114636.1,"h":114689,"l":114566.7,"c":114617,"v":146900,"usd":1.28167208}
{"ts":1760375880000,"o":114617,"h":114633,"l":114576.1,"c":114576.1,"v":125500,"usd":1.09512383}
{"ts":1760375940000,"o":114576.1,"h":114625.1,"l":114560,"c":114560,"v":85600,"usd":0.74703753}
{"ts":1760376000000,"o":114560,"h":114570,"l":114516,"c":114552,"v":42900,"usd":0.37453152}
{"ts":1760376060000,"o":114552,"h":114544.9,"l":114505.2,"c":114542,"v":420100,"usd":3.66847192}
{"ts":1760376120000,"o":114542,"h":114600,"l":114524.1,"c":114596,"v":276100,"usd":2.4100776}
{"ts":1760376180000,"o":114596,"h":114656.9,"l":114578,"c":114656.5,"v":55700,"usd":0.4859656}
{"ts":1760376240000,"o":114656.5,"h":114717,"l":114636,"c":114680,"v":108700,"usd":0.94768269}
{"ts":1760376300000,"o":114680,"h":114679,"l":114600,"c":114600,"v":63600,"usd":0.55479963}
{"ts":1760376360000,"o":114600,"h":114590,"l":114542,"c":114557,"v":95700,"usd":0.83535631}
{"ts":1760376420000,"o":114557,"h":114589.9,"l":114511.9,"c":114535.6,"v":45700,"usd":0.3989111}
{"ts":1760376480000,"o":114535.6,"h":114590,"l":114521,"c":114590,"v":84000,"usd":0.73331331}
{"ts":1760376540000,"o":114590,"h":114627,"l":114561,"c":114608,"v":90100,"usd":0.78628217}
{"ts":1760376600000,"o":114608,"h":114623,"l":114594,"c":114616,"v":63600,"usd":0.55495024}
{"ts":1760376660000,"o":114616,"h":114627.9,"l":114539.8,"c":114539.8,"v":84200,"usd":0.7347707}
{"ts":1760376720000,"o":114539.8,"h":114535.5,"l":114482.8,"c":114519,"v":72200,"usd":0.63051049}
{"ts":1760376780000,"o":114519,"h":114568,"l":114458.7,"c":114495,"v":229200,"usd":2.00130482}
{"ts":1760376840000,"o":114495,"h":114528.9,"l":114466.6,"c":114506,"v":73900,"usd":0.64539299}
{"ts":1760376900000,"o":114506,"h":114562.7,"l":114498,"c":114554,"v":138900,"usd":1.21282873}
{"ts":1760376960000,"o":114554,"h":114691,"l":114557,"c":114639,"v":129000,"usd":1.12546772}
{"ts":1760377020000,"o":114639,"h":114746,"l":114590,"c":114745.1,"v":160400,"usd":1.39896364}
{"ts":1760377080000,"o":114745.1,"h":114779.9,"l":114632,"c":114632,"v":80600,"usd":0.70281636}
{"ts":1760377140000,"o":114632,"h":114719.9,"l":114620,"c":114660,"v":81400,"usd":0.70975546}
{"ts":1760377200000,"o":114660,"h":114714.7,"l":114647,"c":114651,"v":45400,"usd":0.39586253}
{"ts":1760377260000,"o":114651,"h":114666,"l":114550,"c":114550,"v":70100,"usd":0.61160025}
{"ts":1760377320000,"o":114550,"h":114554,"l":114500.1,"c":114522.1,"v":69600,"usd":0.60767851}
{"ts":1760377380000,"o":114522.1,"h":114609.7,"l":114513,"c":114541.2,"v":144600,"usd":1.26212069}
{"ts":1760377440000,"o":114541.2,"h":114568,"l":114509.9,"c":114530,"v":39300,"usd":0.34315009}
{"ts":1760377500000,"o":114530,"h":114566.1,"l":114512,"c":114527,"v":118400,"usd":1.03386146}
{"ts":1760377560000,"o":114527,"h":114532.8,"l":114500,"c":114527.9,"v":107800,"usd":0.9413222}
{"ts":1760377620000,"o":114527.9,"h":114538,"l":114462.5,"c":114527,"v":158000,"usd":1.37965438}
{"ts":1760377680000,"o":114527,"h":114515,"l":114386.8,"c":114410,"v":578900,"usd":5.0594682}
{"ts":1760377740000,"o":114410,"h":114421.2,"l":114250.7,"c":114330,"v":696000,"usd":6.0876427}
{"ts":1760377800000,"o":114330,"h":114370,"l":114322.1,"c":114334,"v":53200,"usd":0.46525315}
{"ts":1760377860000,"o":114334,"h":114364.9,"l":114318.1,"c":114320,"v":108100,"usd":0.94541506}
{"ts":1760377920000,"o":114320,"h":114398.1,"l":114310.1,"c":114376,"v":188800,"usd":1.65072336}
{"ts":1760377980000,"o":114376,"h":114439.7,"l":114369.3,"c":114439.7,"v":64700,"usd":0.56552708}
{"ts":1760378040000,"o":114439.7,"h":114470,"l":114428.1,"c":114449,"v":124800,"usd":1.09035256}
{"ts":1760378100000,"o":114449,"h":114464,"l":114404.7,"c":114436,"v":55800,"usd":0.48759637}
{"ts":1760378160000,"o":114436,"h":114523.1,"l":114396.8,"c":114400,"v":221100,"usd":1.93152834}
{"ts":1760378220000,"o":114400,"h":114394,"l":114340.1,"c":114369.9,"v":33600,"usd":0.2938019}
{"ts":1760378280000,"o":114369.9,"h":114592,"l":114370,"c":114592,"v":111800,"usd":0.97620928}
{"ts":1760378340000,"o":114592,"h":114791.4,"l":114576.1,"c":114791.4,"v":246200,"usd":2.14707352}
{"ts":1760378400000,"o":114791.4,"h":115140.5,"l":114778,"c":115107.4,"v":1365700,"usd":11.88376531}
{"ts":1760378460000,"o":115107.4,"h":115157.5,"l":115001.2,"c":115083.1,"v":1055100,"usd":9.1680725}
{"ts":1760378520000,"o":115083.1,"h":115069.8,"l":114900.3,"c":114920,"v":415400,"usd":3.61259897}
{"ts":1760378580000,"o":114920,"h":115031.9,"l":114931,"c":114980,"v":692900,"usd":6.02583669}
{"ts":1760378640000,"o":114980,"h":115026.9,"l":114903.3,"c":114924,"v":178800,"usd":1.55534703}
{"ts":1760378700000,"o":114924,"h":114927,"l":114871.5,"c":114906,"v":243900,"usd":2.12249723}
{"ts":1760378760000,"o":114906,"h":114951,"l":114880.1,"c":114932,"v":243100,"usd":2.11548354}
{"ts":1760378820000,"o":114932,"h":115020,"l":114932,"c":114949,"v":780200,"usd":6.78517946}
{"ts":1760378880000,"o":114949,"h":114960.9,"l":114850,"c":114908,"v":376800,"usd":3.27967969}
{"ts":1760378940000,"o":114908,"h":115023.2,"l":114883,"c":114941.7,"v":1640500,"usd":14.27171917}
{"ts":1760379000000,"o":114941.7,"h":114989,"l":114921.7,"c":114939.7,"v":118100,"usd":1.02731511}
{"ts":1760379060000,"o":114939.7,"h":114930,"l":114783.9,"c":114821,"v":322800,"usd":2.81020651}
{"ts":1760379120000,"o":114821,"h":114867,"l":114781,"c":114867,"v":205700,"usd":1.79154422}
{"ts":1760379180000,"o":114867,"h":114928.5,"l":114846,"c":114900,"v":105800,"usd":0.92082399}
{"ts":1760379240000,"o":114900,"h":114913.1,"l":114770.8,"c":114801,"v":227300,"usd":1.97979796}
{"ts":1760379300000,"o":114801,"h":114805,"l":114761.8,"c":114802.2,"v":112800,"usd":0.98274796}
{"ts":1760379360000,"o":114802.2,"h":114852.9,"l":114802.1,"c":114815.4,"v":74900,"usd":0.65230353}
{"ts":1760379420000,"o":114815.4,"h":114844,"l":114805.1,"c":114830,"v":92900,"usd":0.80913116}
{"ts":1760379480000,"o":114830,"h":114876,"l":114820.1,"c":114855,"v":76900,"usd":0.66961309}
{"ts":1760379540000,"o":114855,"h":114913.4,"l":114784.3,"c":114821,"v":352200,"usd":3.06700116}
{"ts":1760379600000,"o":114821,"h":114915.9,"l":114816.9,"c":114879,"v":123500,"usd":1.07493981}
{"ts":1760379660000,"o":114879,"h":115069.3,"l":114880,"c":115047,"v":183300,"usd":1.59382763}
{"ts":1760379720000,"o":115047,"h":115067,"l":115019,"c":115028.1,"v":270500,"usd":2.35136059}
{"ts":1760379780000,"o":115028.1,"h":115289.3,"l":115028.1,"c":115267.7,"v":917500,"usd":7.96351279}
{"ts":1760379840000,"o":115267.7,"h":115346.2,"l":115266.9,"c":115270.6,"v":920000,"usd":7.97785682}
{"ts":1760379900000,"o":115270.6,"h":115389.9,"l":115268.1,"c":115350,"v":286600,"usd":2.48510509}
{"ts":1760379960000,"o":115350,"h":115367.1,"l":115270.3,"c":115288,"v":287600,"usd":2.49393321}
{"ts":1760380020000,"o":115288,"h":115350,"l":115261.8,"c":115350,"v":433600,"usd":3.76115291}
{"ts":1760380080000,"o":115350,"h":115361.8,"l":115274,"c":115287.4,"v":477000,"usd":4.13627336}
{"ts":1760380140000,"o":115287.4,"h":115300,"l":115270.1,"c":115296.5,"v":321300,"usd":2.78694051}
{"ts":1760380200000,"o":115296.5,"h":115312,"l":115255,"c":115303,"v":242700,"usd":2.10533573}
{"ts":1760380260000,"o":115303,"h":115422,"l":115302,"c":115412,"v":277500,"usd":2.40582487}
{"ts":1760380320000,"o":115412,"h":115412,"l":115200.2,"c":115213,"v":405300,"usd":3.51533623}
{"ts":1760380380000,"o":115213,"h":115339,"l":115213,"c":115259,"v":151400,"usd":1.31320575}
{"ts":1760380440000,"o":115259,"h":115256,"l":115120,"c":115121,"v":307000,"usd":2.66544519}
{"ts":1760380500000,"o":115121,"h":115189.1,"l":115101.2,"c":115126,"v":496900,"usd":4.31531941}
{"ts":1760380560000,"o":115126,"h":115161,"l":115118.4,"c":115126.1,"v":56700,"usd":0.49246375}
{"ts":1760380620000,"o":115126.1,"h":115150,"l":115110.1,"c":115121.3,"v":264400,"usd":2.29671376}
{"ts":1760380680000,"o":115121.3,"h":115131.7,"l":115022.2,"c":115124,"v":295900,"usd":2.57071458}
{"ts":1760380740000,"o":115124,"h":115123,"l":115022.1,"c":115075,"v":99600,"usd":0.86578856}
{"ts":1760380800000,"o":115075,"h":115074,"l":115024,"c":115064,"v":89200,"usd":0.7753764}
{"ts":1760380860000,"o":115064,"h":115079,"l":114981.6,"c":115060,"v":3126300,"usd":27.18498738}
{"ts":1760380920000,"o":115060,"h":115240,"l":115059,"c":115240,"v":432700,"usd":3.7563265}
{"ts":1760380980000,"o":115240,"h":115248,"l":115123.8,"c":115130,"v":379700,"usd":3.29675497}
{"ts":1760381040000,"o":115130,"h":115176,"l":115104.1,"c":115176,"v":157100,"usd":1.36467549}
{"ts":1760381100000,"o":115176,"h":115249.9,"l":115167,"c":115243.1,"v":133600,"usd":1.15939174}
{"ts":1760381160000,"o":115243.1,"h":115314.9,"l":115216.7,"c":115314.9,"v":886900,"usd":7.69440236}
{"ts":1760381220000,"o":115314.9,"h":115314.9,"l":115201,"c":115201.9,"v":191000,"usd":1.65697939}
{"ts":1760381280000,"o":115201.9,"h":115210,"l":115151.1,"c":115151.1,"v":53200,"usd":0.46181118}
{"ts":1760381340000,"o":115151.1,"h":115207,"l":115140.1,"c":115207,"v":300000,"usd":2.60444326}
{"ts":1760381400000,"o":115207,"h":115238,"l":115126,"c":115202.8,"v":72400,"usd":0.62855702}
{"ts":1760381460000,"o":115202.8,"h":115280,"l":115180.1,"c":115238,"v":158200,"usd":1.37273711}
{"ts":1760381520000,"o":115238,"h":115265.2,"l":115142.4,"c":115156.5,"v":226800,"usd":1.96832333}
{"ts":1760381580000,"o":115156.5,"h":115191,"l":115059.9,"c":115087.8,"v":315100,"usd":2.73746324}
{"ts":1760381640000,"o":115087.8,"h":115126,"l":115040,"c":115112,"v":322600,"usd":2.80306205}
{"ts":1760381700000,"o":115112,"h":115149.9,"l":115112,"c":115133,"v":25500,"usd":0.22149084}
{"ts":1760381760000,"o":115133,"h":115164.7,"l":115099,"c":115164.7,"v":71500,"usd":0.62104488}
{"ts":1760381820000,"o":115164.7,"h":115200,"l":115112,"c":115144,"v":222400,"usd":1.9312797}
{"ts":1760381880000,"o":115144,"h":115143.9,"l":115094.1,"c":115143.9,"v":95700,"usd":0.83143839}
{"ts":1760381940000,"o":115143.9,"h":115199.1,"l":115142,"c":115185.6,"v":140700,"usd":1.22170576}
{"ts":1760382000000,"o":115185.6,"h":115208.9,"l":115186,"c":115198,"v":77000,"usd":0.66837731}
{"ts":1760382060000,"o":115198,"h":115246.4,"l":115180,"c":115190.1,"v":802100,"usd":6.96197721}
{"ts":1760382120000,"o":115190.1,"h":115219.9,"l":115102.2,"c":115137,"v":247300,"usd":2.14752947}
{"ts":1760382180000,"o":115137,"h":115153.3,"l":115108.6,"c":115150,"v":102900,"usd":0.89383496}
{"ts":1760382240000,"o":115150,"h":115191.8,"l":115131.1,"c":115142.7,"v":143700,"usd":1.24796902}
{"ts":1760382300000,"o":115142.7,"h":115188.7,"l":115101,"c":115150.1,"v":93200,"usd":0.80947173}
{"ts":1760382360000,"o":115150.1,"h":115206.6,"l":115145.1,"c":115182.6,"v":81400,"usd":0.70679453}
{"ts":1760382420000,"o":115182.6,"h":115285.8,"l":115202,"c":115276,"v":172300,"usd":1.49510679}
{"ts":1760382480000,"o":115276,"h":115259.9,"l":115162.1,"c":115184,"v":275600,"usd":2.39258818}
{"ts":1760382540000,"o":115184,"h":115261.9,"l":115150.1,"c":115239,"v":132700,"usd":1.15168978}
{"ts":1760382600000,"o":115239,"h":115281.3,"l":115221,"c":115263,"v":210000,"usd":1.82233677}
{"ts":1760382660000,"o":115263,"h":115288.1,"l":115231,"c":115262,"v":221700,"usd":1.92343727}
{"ts":1760382720000,"o":115262,"h":115262.1,"l":115224.7,"c":115224.8,"v":63000,"usd":0.54664611}
{"ts":1760382780000,"o":115224.8,"h":115262.9,"l":115140.1,"c":115160.6,"v":370100,"usd":3.2131108}
{"ts":1760382840000,"o":115160.6,"h":115286.1,"l":115110.1,"c":115274.9,"v":254100,"usd":2.206024}
{"ts":1760382900000,"o":115274.9,"h":115325.8,"l":115250.1,"c":115316.1,"v":673500,"usd":5.84183556}
{"ts":1760382960000,"o":115316.1,"h":115316,"l":115250,"c":115299.1,"v":470000,"usd":4.07714865}
{"ts":1760383020000,"o":115299.1,"h":115448.6,"l":115285.2,"c":115412,"v":403000,"usd":3.49445095}
{"ts":1760383080000,"o":115412,"h":115471.1,"l":115407.5,"c":115471.1,"v":199200,"usd":1.72581728}
{"ts":1760383140000,"o":115471.1,"h":115580.2,"l":115459.9,"c":115535.5,"v":472500,"usd":4.08953559}
{"ts":1760383200000,"o":115535.5,"h":115592.9,"l":115518.3,"c":115518.3,"v":707900,"usd":6.12606333}
{"ts":1760383260000,"o":115518.3,"h":115547.7,"l":115453,"c":115465,"v":117700,"usd":1.0190898}
{"ts":1760383320000,"o":115465,"h":115699.4,"l":115471.1,"c":115571.3,"v":1116800,"usd":9.65980605}
{"ts":1760383380000,"o":115571.3,"h":115632.5,"l":115465.2,"c":115604.2,"v":456200,"usd":3.94805024}
{"ts":1760383440000,"o":115604.2,"h":115773.9,"l":115605,"c":115737.1,"v":2414500,"usd":20.87364569}
{"ts":1760383500000,"o":115737.1,"h":115754,"l":115640,"c":115640,"v":377500,"usd":3.26289715}
{"ts":1760383560000,"o":115640,"h":115655,"l":115535,"c":115565.8,"v":122500,"usd":1.05971414}
{"ts":1760383620000,"o":115565.8,"h":115593,"l":115547.2,"c":115589,"v":204900,"usd":1.77313298}
{"ts":1760383680000,"o":115589,"h":115657.5,"l":115562.7,"c":115629.3,"v":303200,"usd":2.62255234}
{"ts":1760383740000,"o":115629.3,"h":115695.6,"l":115602,"c":115653,"v":677200,"usd":5.85610203}
{"ts":1760383800000,"o":115653,"h":115659.9,"l":115618,"c":115646,"v":117100,"usd":1.01255291}
{"ts":1760383860000,"o":115646,"h":115645.9,"l":115574.2,"c":115608.2,"v":109800,"usd":0.94969085}
{"ts":1760383920000,"o":115608.2,"h":115634.9,"l":115581.1,"c":115623,"v":131100,"usd":1.13398935}
{"ts":1760383980000,"o":115623,"h":115625.9,"l":115570.1,"c":115582.6,"v":176900,"usd":1.53043112}
{"ts":1760384040000,"o":115582.6,"h":115578.1,"l":115520,"c":115520.1,"v":40300,"usd":0.34875866}
{"ts":1760384100000,"o":115520.1,"h":115604.9,"l":115529.9,"c":115578,"v":173300,"usd":1.49965856}
{"ts":1760384160000,"o":115578,"h":115596.2,"l":115545.1,"c":115545.1,"v":16000,"usd":0.13845204}
{"ts":1760384220000,"o":115545.1,"h":115568,"l":115540.6,"c":115545.8,"v":157200,"usd":1.36053108}
{"ts":1760384280000,"o":115545.8,"h":115629.4,"l":115551.9,"c":115582.4,"v":95600,"usd":0.82692826}
{"ts":1760384340000,"o":115582.4,"h":115625.2,"l":115550.1,"c":115624.7,"v":1443300,"usd":12.48657228}
{"ts":1760384400000,"o":115624.7,"h":115629.1,"l":115540,"c":115546,"v":102900,"usd":0.89026391}
{"ts":1760384460000,"o":115546,"h":115574.1,"l":115547.1,"c":115574,"v":118100,"usd":1.02208298}
{"ts":1760384520000,"o":115574,"h":115646.4,"l":115572,"c":115615.9,"v":161300,"usd":1.39543988}
{"ts":1760384580000,"o":115615.9,"h":115638,"l":115590,"c":115590,"v":148100,"usd":1.28097313}
{"ts":1760384640000,"o":115590,"h":115610.9,"l":115574.1,"c":115574.1,"v":121200,"usd":1.04862719}
{"ts":1760384700000,"o":115574.1,"h":115837.6,"l":115569.3,"c":115750.1,"v":4186500,"usd":36.16938999}
{"ts":1760384760000,"o":115750.1,"h":115818.7,"l":115665.8,"c":115674.8,"v":784900,"usd":6.78186248}
{"ts":1760384820000,"o":115674.8,"h":115718.9,"l":115650,"c":115663,"v":394200,"usd":3.4079477}
{"ts":1760384880000,"o":115663,"h":115799.9,"l":115686,"c":115784.4,"v":292700,"usd":2.52878075}
{"ts":1760384940000,"o":115784.4,"h":115929.1,"l":115762.1,"c":115800,"v":1853000,"usd":15.99014859}
{"ts":1760385000000,"o":115800,"h":115931.9,"l":115750.1,"c":115788.3,"v":803100,"usd":6.93280446}
{"ts":1760385060000,"o":115788.3,"h":115896.9,"l":115758.6,"c":115882.6,"v":183900,"usd":1.58776161}
{"ts":1760385120000,"o":115882.6,"h":115891.8,"l":115799.6,"c":115880.5,"v":252100,"usd":2.17601778}
{"ts":1760385180000,"o":115880.5,"h":115880.4,"l":115806.2,"c":115859,"v":793000,"usd":6.84690507}
{"ts":1760385240000,"o":115859,"h":115943.2,"l":115859,"c":115931.1,"v":1232700,"usd":10.6375462}
{"ts":1760385300000,"o":115931.1,"h":115933,"l":115850,"c":115852.1,"v":748900,"usd":6.46133029}
{"ts":1760385360000,"o":115852.1,"h":115932.9,"l":115842.1,"c":115908,"v":294600,"usd":2.54192003}
{"ts":1760385420000,"o":115908,"h":115906,"l":115770.4,"c":115849.9,"v":978500,"usd":8.44728926}
{"ts":1760385480000,"o":115849.9,"h":115861.1,"l":115781,"c":115800,"v":342700,"usd":2.95873756}
{"ts":1760385540000,"o":115800,"h":115866.1,"l":115796.3,"c":115823.9,"v":260100,"usd":2.2455987}
{"ts":1760385600000,"o":115823.9,"h":115900,"l":115790,"c":115853,"v":586300,"usd":5.06089202}
{"ts":1760385660000,"o":115853,"h":115862.2,"l":115790,"c":115790,"v":125400,"usd":1.08246941}
{"ts":1760385720000,"o":115790,"h":115790,"l":115772.4,"c":115781,"v":226600,"usd":1.95719826}
{"ts":1760385780000,"o":115781,"h":115870.2,"l":115780.9,"c":115866,"v":182400,"usd":1.57450336}
{"ts":1760385840000,"o":115866,"h":115894,"l":115861,"c":115866,"v":120600,"usd":1.04079847}
{"ts":1760385900000,"o":115866,"h":115874.9,"l":115836.6,"c":115841,"v":228200,"usd":1.96984369}
{"ts":1760385960000,"o":115841,"h":115865.9,"l":115779.2,"c":115865.7,"v":251000,"usd":2.16684722}
{"ts":1760386020000,"o":115865.7,"h":115932.4,"l":115849.9,"c":115932.4,"v":288900,"usd":2.49282098}
{"ts":1760386080000,"o":115932.4,"h":115932,"l":115818,"c":115818.1,"v":90600,"usd":0.78209303}
{"ts":1760386140000,"o":115818.1,"h":115852.5,"l":115800,"c":115800,"v":928200,"usd":8.01452249}
{"ts":1760386200000,"o":115800,"h":115832,"l":115747.7,"c":115747.7,"v":178800,"usd":1.54415549}
{"ts":1760386260000,"o":115747.7,"h":115763,"l":115674.9,"c":115680,"v":202400,"usd":1.7486383}
{"ts":1760386320000,"o":115680,"h":115681,"l":115580.4,"c":115660,"v":293300,"usd":2.53685832}
{"ts":1760386380000,"o":115660,"h":115716.6,"l":115660,"c":115690.1,"v":68900,"usd":0.59559233}
{"ts":1760386440000,"o":115690.1,"h":115763,"l":115690,"c":115762.1,"v":182900,"usd":1.58043912}
{"ts":1760386500000,"o":115762.1,"h":115787,"l":115702,"c":115702,"v":212100,"usd":1.83226418}
{"ts":1760386560000,"o":115702,"h":115728.4,"l":115675.9,"c":115679.1,"v":107200,"usd":0.92652699}
{"ts":1760386620000,"o":115679.1,"h":115698.9,"l":115600.1,"c":115603,"v":306500,"usd":2.6501666}
{"ts":1760386680000,"o":115603,"h":115646,"l":115580.2,"c":115584.5,"v":140000,"usd":1.21099592}
{"ts":1760386740000,"o":115584.5,"h":115620,"l":115562,"c":115620,"v":474700,"usd":4.1071317}
{"ts":1760386800000,"o":115620,"h":115661,"l":115601.1,"c":115661,"v":200700,"usd":1.7358616}
{"ts":1760386860000,"o":115661,"h":115662,"l":115603.8,"c":115618.9,"v":341600,"usd":2.95351949}
{"ts":1760386920000,"o":115618.9,"h":115630,"l":115552.8,"c":115598.5,"v":156300,"usd":1.35198759}
{"ts":1760386980000,"o":115598.5,"h":115629,"l":115600,"c":115629,"v":162000,"usd":1.40123933}
{"ts":1760387040000,"o":115629,"h":115661.2,"l":115628,"c":115649,"v":238300,"usd":2.06079535}
{"ts":1760387100000,"o":115649,"h":115700,"l":115616,"c":115695.1,"v":129300,"usd":1.11815084}
{"ts":1760387160000,"o":115695.1,"h":115722.8,"l":115681,"c":115686,"v":204600,"usd":1.76827946}
{"ts":1760387220000,"o":115686,"h":115702,"l":115660,"c":115660,"v":192700,"usd":1.66581962}
{"ts":1760387280000,"o":115660,"h":115650,"l":115536,"c":115536,"v":137900,"usd":1.19304343}
{"ts":1760387340000,"o":115536,"h":115567.1,"l":115520,"c":115520,"v":187500,"usd":1.62278607}
{"ts":1760387400000,"o":115520,"h":115525,"l":115520.1,"c":115523.9,"v":98200,"usd":0.85004238}
{"ts":1760387460000,"o":115523.9,"h":115523.8,"l":115500,"c":115503.1,"v":58800,"usd":0.50907049}
{"ts":1760387520000,"o":115503.1,"h":115561.2,"l":115503.9,"c":115539,"v":106900,"usd":0.92528075}
{"ts":1760387580000,"o":115539,"h":115550,"l":115519,"c":115520,"v":68600,"usd":0.59375298}
{"ts":1760387640000,"o":115520,"h":115538.7,"l":115427.5,"c":115454.2,"v":257400,"usd":2.2290899}
{"ts":1760387700000,"o":115454.2,"h":115508.6,"l":115456,"c":115484,"v":212900,"usd":1.84350707}
{"ts":1760387760000,"o":115484,"h":115483,"l":115463,"c":115481,"v":151200,"usd":1.30936235}
{"ts":1760387820000,"o":115481,"h":115499.9,"l":115476,"c":115483.3,"v":441000,"usd":3.81885442}
{"ts":1760387880000,"o":115483.3,"h":115554,"l":115437,"c":115554,"v":650600,"usd":5.63538703}
{"ts":1760387940000,"o":115554,"h":115607.2,"l":115534.1,"c":115578,"v":102100,"usd":0.88349867}
{"ts":1760388000000,"o":115578,"h":115572,"l":115534,"c":115534,"v":27300,"usd":0.23625247}
{"ts":1760388060000,"o":115534,"h":115554,"l":115508.8,"c":115516,"v":86500,"usd":0.74871143}
{"ts":1760388120000,"o":115516,"h":115542,"l":115516,"c":115523,"v":206300,"usd":1.78575874}
{"ts":1760388180000,"o":115523,"h":115523,"l":115518,"c":115518,"v":16400,"usd":0.14196578}
{"ts":1760388240000,"o":115518,"h":115515,"l":115499,"c":115499,"v":31300,"usd":0.27098845}
{"ts":1760388300000,"o":115499,"h":115490.1,"l":115489,"c":115489,"v":8800,"usd":0.07619744}
{"ts":1760388360000,"o":115489,"h":115538,"l":115489.1,"c":115531,"v":402600,"usd":3.48582236}
{"ts":1760388420000,"o":115531,"h":115555,"l":115531,"c":115545.5,"v":120100,"usd":1.03949004}
{"ts":1760388480000,"o":115545.5,"h":115588.3,"l":115530.3,"c":115570,"v":276600,"usd":2.39386033}
{"ts":1760388540000,"o":115570,"h":115607,"l":115567,"c":115600.1,"v":128600,"usd":1.11262624}
{"ts":1760388600000,"o":115600.1,"h":115640,"l":115600,"c":115608,"v":87800,"usd":0.75948077}
{"ts":1760388660000,"o":115608,"h":115626,"l":115608,"c":115610,"v":131900,"usd":1.14088323}
{"ts":1760388720000,"o":115610,"h":115610,"l":115473.7,"c":115479,"v":220400,"usd":1.90753172}
{"ts":1760388780000,"o":115479,"h":115551,"l":115478.2,"c":115550.6,"v":301600,"usd":2.61113424}
{"ts":1760388840000,"o":115550.6,"h":115619,"l":115550.7,"c":115614,"v":298800,"usd":2.58543269}
{"ts":1760388900000,"o":115614,"h":115673.5,"l":115614,"c":115671.5,"v":246000,"usd":2.12753671}
{"ts":1760388960000,"o":115671.5,"h":115641.7,"l":115584.6,"c":115593,"v":162200,"usd":1.40286946}
{"ts":1760389020000,"o":115593,"h":115594,"l":115532,"c":115532,"v":164200,"usd":1.42093987}
{"ts":1760389080000,"o":115532,"h":115562.9,"l":115530.1,"c":115556.3,"v":428000,"usd":3.70417891}
{"ts":1760389140000,"o":115556.3,"h":115628,"l":115555,"c":115628,"v":289900,"usd":2.50799746}
{"ts":1760389200000,"o":115628,"h":115764.5,"l":115628,"c":115730,"v":388400,"usd":3.35715918}
{"ts":1760389260000,"o":115730,"h":115809.6,"l":115722,"c":115728,"v":193800,"usd":1.67389139}
{"ts":1760389320000,"o":115728,"h":115728,"l":115656.4,"c":115662,"v":70900,"usd":0.61288164}
{"ts":1760389380000,"o":115662,"h":115660,"l":115618.9,"c":115642,"v":66600,"usd":0.57596441}
{"ts":1760389440000,"o":115642,"h":115660,"l":115649,"c":115649,"v":6300,"usd":0.0544715}
{"ts":1760389500000,"o":115649,"h":115649,"l":115601.7,"c":115601.7,"v":265500,"usd":2.29622091}
{"ts":1760389560000,"o":115601.7,"h":115687.8,"l":115600,"c":115669,"v":62800,"usd":0.54310893}
{"ts":1760389620000,"o":115669,"h":115732.4,"l":115667.4,"c":115715,"v":826100,"usd":7.14053898}
{"ts":1760389680000,"o":115715,"h":115715,"l":115693,"c":115694.9,"v":172600,"usd":1.49174758}
{"ts":1760389740000,"o":115694.9,"h":115719,"l":115675,"c":115675,"v":199300,"usd":1.72265162}
{"ts":1760389800000,"o":115675,"h":115676,"l":115653,"c":115658,"v":154700,"usd":1.33753213}
{"ts":1760389860000,"o":115658,"h":115676,"l":115643,"c":115659,"v":135000,"usd":1.16717926}
{"ts":1760389920000,"o":115659,"h":115659,"l":115604,"c":115604,"v":76300,"usd":0.65985433}
{"ts":1760389980000,"o":115604,"h":115601.2,"l":115572.5,"c":115572.5,"v":472000,"usd":4.0834036}
{"ts":1760390040000,"o":115572.5,"h":115642.1,"l":115572,"c":115632,"v":843100,"usd":7.29254154}
{"ts":1760390100000,"o":115632,"h":115643,"l":115634,"c":115643,"v":314300,"usd":2.71804204}
{"ts":1760390160000,"o":115643,"h":115644,"l":115563.9,"c":115632,"v":455100,"usd":3.93626572}
{"ts":1760390220000,"o":115632,"h":115648,"l":115615,"c":115648,"v":189700,"usd":1.64046322}
{"ts":1760390280000,"o":115648,"h":115736.3,"l":115654.7,"c":115727.9,"v":28700,"usd":0.24806273}
{"ts":1760390340000,"o":115727.9,"h":115740.9,"l":115710,"c":115739,"v":66000,"usd":0.57028478}
{"ts":1760390400000,"o":115739,"h":115795,"l":115740,"c":115769,"v":35100,"usd":0.30319217}
{"ts":1760390460000,"o":115769,"h":115774,"l":115760.1,"c":115773.1,"v":28500,"usd":0.24618255}
{"ts":1760390520000,"o":115773.1,"h":115849.1,"l":115750,"c":115750,"v":112000,"usd":0.96721393}
{"ts":1760390580000,"o":115750,"h":115748,"l":115723,"c":115733,"v":379300,"usd":3.27761682}
{"ts":1760390640000,"o":115733,"h":115733,"l":115706,"c":115706,"v":39100,"usd":0.33789228}
{"ts":1760390700000,"o":115706,"h":115706.1,"l":115706,"c":115706,"v":9000,"usd":0.0777834}
{"ts":1760390760000,"o":115706,"h":115706,"l":115622,"c":115627,"v":155400,"usd":1.34345432}
{"ts":1760390820000,"o":115627,"h":115655.1,"l":115635,"c":115655.1,"v":515700,"usd":4.4595431}
{"ts":1760390880000,"o":115655.1,"h":115739,"l":115655.1,"c":115728.9,"v":153300,"usd":1.32488337}
{"ts":1760390940000,"o":115728.9,"h":115729,"l":115703,"c":115707,"v":156000,"usd":1.34811267}
{"ts":1760391000000,"o":115707,"h":115707.9,"l":115660,"c":115660,"v":40200,"usd":0.3474862}
{"ts":1760391060000,"o":115660,"h":115681,"l":115660,"c":115664.1,"v":153000,"usd":1.32281371}
{"ts":1760391120000,"o":115664.1,"h":115675,"l":115660.3,"c":115675,"v":728200,"usd":6.29585854}
{"ts":1760391180000,"o":115675,"h":115710,"l":115675,"c":115702,"v":151700,"usd":1.311233}
{"ts":1760391240000,"o":115702,"h":115700,"l":115699.1,"c":115700,"v":18000,"usd":0.15557568}
{"ts":1760391300000,"o":115700,"h":115699.9,"l":115681.1,"c":115683,"v":53500,"usd":0.46243842}
{"ts":1760391360000,"o":115683,"h":115683,"l":115660,"c":115660,"v":50400,"usd":0.43569965}
{"ts":1760391420000,"o":115660,"h":115683.1,"l":115660,"c":115683,"v":43200,"usd":0.37348317}
{"ts":1760391480000,"o":115683,"h":115683.1,"l":115683,"c":115683,"v":7300,"usd":0.06310339}
{"ts":1760391540000,"o":115683,"h":115682.9,"l":115682,"c":115682.2,"v":11200,"usd":0.09681673}
{"ts":1760391600000,"o":115682.2,"h":115682.2,"l":115682,"c":115682,"v":4700,"usd":0.04062868}
{"ts":1760391660000,"o":115682,"h":115682.1,"l":115681,"c":115681,"v":5600,"usd":0.04840867}
{"ts":1760391720000,"o":115681,"h":115681,"l":115660,"c":115660,"v":35600,"usd":0.30778243}
{"ts":1760391780000,"o":115660,"h":115660,"l":115650,"c":115650,"v":160600,"usd":1.38858839}
{"ts":1760391840000,"o":115650,"h":115650,"l":115650,"c":115650,"v":61700,"usd":0.53350756}
{"ts":1760391900000,"o":115650,"h":115650,"l":115650,"c":115650,"v":8000,"usd":0.0691744}
{"ts":1760391960000,"o":115650,"h":115650.1,"l":115627.1,"c":115627.1,"v":17800,"usd":0.15392408}
{"ts":1760392020000,"o":115627.1,"h":115627.1,"l":115627.1,"c":115627.1,"v":8000,"usd":0.069188}
{"ts":1760392080000,"o":115627.1,"h":115627.2,"l":115627.1,"c":115627.1,"v":126400,"usd":1.0931704}
{"ts":1760392140000,"o":115627.1,"h":115627.2,"l":115627.1,"c":115627.1,"v":91000,"usd":0.7870135}
{"ts":1760392200000,"o":115627.1,"h":115627.2,"l":115627,"c":115627,"v":63000,"usd":0.5448555}
{"ts":1760392260000,"o":115627,"h":115626.1,"l":115626,"c":115626,"v":8200,"usd":0.07091852}
{"ts":1760392320000,"o":115626,"h":115626,"l":115625.2,"c":115626,"v":425300,"usd":3.67824958}
{"ts":1760392380000,"o":115626,"h":115679.9,"l":115626,"c":115663.2,"v":558500,"usd":4.83003145}
{"ts":1760392440000,"o":115663.2,"h":115666,"l":115664,"c":115666,"v":37700,"usd":0.32593983}
{"ts":1760392500000,"o":115666,"h":115666,"l":115665.9,"c":115665.9,"v":28000,"usd":0.2420768}
{"ts":1760392560000,"o":115665.9,"h":115683.1,"l":115666,"c":115683.1,"v":127000,"usd":1.09796316}
{"ts":1760392620000,"o":115683.1,"h":115683.1,"l":115683.1,"c":115683.1,"v":2500,"usd":0.02161075}
{"ts":1760392680000,"o":115683.1,"h":115683.1,"l":115683.1,"c":115683.1,"v":11900,"usd":0.10286717}
{"ts":1760392740000,"o":115683.1,"h":115700,"l":115683,"c":115700,"v":306300,"usd":2.64774785}
{"ts":1760392800000,"o":115700,"h":115717.9,"l":115700,"c":115717.9,"v":20800,"usd":0.17975081}
{"ts":1760392860000,"o":115717.9,"h":115739,"l":115717.9,"c":115739,"v":47900,"usd":0.41393537}
{"ts":1760392920000,"o":115739,"h":115820,"l":115739,"c":115820,"v":193700,"usd":1.6730125}
{"ts":1760392980000,"o":115820,"h":115859.6,"l":115783,"c":115821,"v":392700,"usd":3.39036855}
{"ts":1760393040000,"o":115821,"h":115860,"l":115820.1,"c":115859,"v":126700,"usd":1.09379789}
{"ts":1760393100000,"o":115859,"h":115856.1,"l":115810.1,"c":115822,"v":185900,"usd":1.60494314}
{"ts":1760393160000,"o":115822,"h":115836,"l":115738,"c":115789.9,"v":102600,"usd":0.8861095}
{"ts":1760393220000,"o":115789.9,"h":115801.9,"l":115707.5,"c":115707.5,"v":87000,"usd":0.75165748}
{"ts":1760393280000,"o":115707.5,"h":115785,"l":115710,"c":115784,"v":266900,"usd":2.30595676}
{"ts":1760393340000,"o":115784,"h":115810.8,"l":115770,"c":115770,"v":271400,"usd":2.34393812}
{"ts":1760393400000,"o":115770,"h":115837.9,"l":115745,"c":115745,"v":195500,"usd":1.68804198}
{"ts":1760393460000,"o":115745,"h":115776.5,"l":115700,"c":115776.5,"v":87800,"usd":0.75868631}
{"ts":1760393520000,"o":115776.5,"h":115819.6,"l":115731,"c":115799,"v":148500,"usd":1.28290599}
{"ts":1760393580000,"o":115799,"h":115797,"l":115743.6,"c":115770,"v":51200,"usd":0.44220847}
{"ts":1760393640000,"o":115770,"h":115797,"l":115767,"c":115776.1,"v":33600,"usd":0.29021287}
{"ts":1760393700000,"o":115776.1,"h":115776.1,"l":115733,"c":115758,"v":196600,"usd":1.69862806}
{"ts":1760393760000,"o":115758,"h":115777,"l":115720,"c":115733,"v":197500,"usd":1.70641243}
{"ts":1760393820000,"o":115733,"h":115728,"l":115685.1,"c":115728,"v":126800,"usd":1.09594531}
{"ts":1760393880000,"o":115728,"h":115790.9,"l":115728,"c":115785.5,"v":163200,"usd":1.40979825}
{"ts":1760393940000,"o":115785.5,"h":115818,"l":115771,"c":115773,"v":79600,"usd":0.68740004}
{"ts":1760394000000,"o":115773,"h":115773,"l":115729,"c":115729,"v":58200,"usd":0.50278925}
{"ts":1760394060000,"o":115729,"h":115757,"l":115730,"c":115741,"v":36700,"usd":0.31708303}
{"ts":1760394120000,"o":115741,"h":115768,"l":115721,"c":115746,"v":449400,"usd":3.88339075}
{"ts":1760394180000,"o":115746,"h":115746,"l":115703,"c":115703,"v":366100,"usd":3.16360869}
{"ts":1760394240000,"o":115703,"h":115746,"l":115697.1,"c":115740,"v":85600,"usd":0.7396732}
{"ts":1760394300000,"o":115740,"h":115734.6,"l":115695.9,"c":115695.9,"v":158600,"usd":1.37047735}
{"ts":1760394360000,"o":115695.9,"h":115700,"l":115695,"c":115699,"v":32400,"usd":0.28004151}
{"ts":1760394420000,"o":115699,"h":115746,"l":115673.7,"c":115686,"v":346400,"usd":2.99397533}
{"ts":1760394480000,"o":115686,"h":115686,"l":115641,"c":115645,"v":136500,"usd":1.18019557}
{"ts":1760394540000,"o":115645,"h":115645,"l":115634.1,"c":115635,"v":79800,"usd":0.69008202}
{"ts":1760394600000,"o":115635,"h":115634.9,"l":115577,"c":115593.9,"v":120800,"usd":1.04490254}
{"ts":1760394660000,"o":115593.9,"h":115595,"l":115560,"c":115575,"v":170800,"usd":1.47779667}
{"ts":1760394720000,"o":115575,"h":115562,"l":115500,"c":115502,"v":185900,"usd":1.60928476}
{"ts":1760394780000,"o":115502,"h":115502,"l":115450.1,"c":115490,"v":323700,"usd":2.80318856}
{"ts":1760394840000,"o":115490,"h":115549.9,"l":115489,"c":115549.9,"v":131800,"usd":1.14095279}
{"ts":1760394900000,"o":115549.9,"h":115599.8,"l":115538,"c":115581.1,"v":94800,"usd":0.82031146}
{"ts":1760394960000,"o":115581.1,"h":115601,"l":115578.1,"c":115598,"v":61400,"usd":0.53117415}
{"ts":1760395020000,"o":115598,"h":115595,"l":115594,"c":115594.1,"v":6900,"usd":0.0596918}
{"ts":1760395080000,"o":115594.1,"h":115639.9,"l":115594,"c":115616,"v":183400,"usd":1.58645098}
{"ts":1760395140000,"o":115616,"h":115613,"l":115592,"c":115592,"v":39300,"usd":0.33996362}
{"ts":1760395200000,"o":115592,"h":115596,"l":115591,"c":115596,"v":94700,"usd":0.81926545}
{"ts":1760395260000,"o":115596,"h":115595.9,"l":115580,"c":115580,"v":39200,"usd":0.3391356}
{"ts":1760395320000,"o":115580,"h":115580,"l":115550,"c":115550,"v":26100,"usd":0.22583517}
{"ts":1760395380000,"o":115550,"h":115548,"l":115500.4,"c":115509,"v":113500,"usd":0.98257565}
{"ts":1760395440000,"o":115509,"h":115546.4,"l":115509,"c":115545,"v":65700,"usd":0.56868659}
{"ts":1760395500000,"o":115545,"h":115580.2,"l":115545,"c":115568,"v":77300,"usd":0.66893175}
{"ts":1760395560000,"o":115568,"h":115568,"l":115543,"c":115543,"v":65900,"usd":0.57029528}
{"ts":1760395620000,"o":115543,"h":115542,"l":115541,"c":115541,"v":15500,"usd":0.13415095}
{"ts":1760395680000,"o":115541,"h":115547,"l":115488,"c":115488,"v":239900,"usd":2.07652185}
{"ts":1760395740000,"o":115488,"h":115545.9,"l":115487,"c":115520,"v":94700,"usd":0.81978655}
{"ts":1760395800000,"o":115520,"h":115532,"l":115502,"c":115532,"v":72700,"usd":0.62939464}
{"ts":1760395860000,"o":115532,"h":115532.8,"l":115526.1,"c":115527,"v":27500,"usd":0.23803305}
{"ts":1760395920000,"o":115527,"h":115532,"l":115526,"c":115532,"v":80100,"usd":0.69334779}
{"ts":1760395980000,"o":115532,"h":115569.2,"l":115533,"c":115552.9,"v":29100,"usd":0.25183889}
{"ts":1760396040000,"o":115552.9,"h":115599.9,"l":115542,"c":115584,"v":140400,"usd":1.21479994}
{"ts":1760396100000,"o":115584,"h":115600,"l":115583,"c":115600,"v":298800,"usd":2.58509133}
{"ts":1760396160000,"o":115600,"h":115599.9,"l":115523,"c":115523,"v":144400,"usd":1.24954218}
{"ts":1760396220000,"o":115523,"h":115523,"l":115480.1,"c":115493,"v":165100,"usd":1.42941442}
{"ts":1760396280000,"o":115493,"h":115523,"l":115493,"c":115504,"v":34000,"usd":0.29434706}
{"ts":1760396340000,"o":115504,"h":115541.8,"l":115502,"c":115525,"v":90000,"usd":0.77914125}
{"ts":1760396400000,"o":115525,"h":115522,"l":115510,"c":115518.1,"v":43800,"usd":0.37917}
{"ts":1760396460000,"o":115518.1,"h":115521.9,"l":115421.8,"c":115457,"v":236500,"usd":2.04801005}
{"ts":1760396520000,"o":115457,"h":115459.9,"l":115400.1,"c":115440,"v":128600,"usd":1.11411754}
{"ts":1760396580000,"o":115440,"h":115440,"l":115410,"c":115410,"v":70900,"usd":0.61426241}
{"ts":1760396640000,"o":115410,"h":115490,"l":115400,"c":115480,"v":144500,"usd":1.25190677}
{"ts":1760396700000,"o":115480,"h":115481.6,"l":115445,"c":115477,"v":70800,"usd":0.61318745}
{"ts":1760396760000,"o":115477,"h":115491,"l":115443,"c":115443,"v":94000,"usd":0.81398612}
{"ts":1760396820000,"o":115443,"h":115441,"l":115404,"c":115404,"v":49700,"usd":0.4305856}
{"ts":1760396880000,"o":115404,"h":115404,"l":115321.1,"c":115391.8,"v":189300,"usd":1.64080226}
{"ts":1760396940000,"o":115391.8,"h":115495,"l":115392,"c":115467,"v":87200,"usd":0.75536353}
{"ts":1760397000000,"o":115467,"h":115467,"l":115440,"c":115455,"v":752200,"usd":6.51460116}
{"ts":1760397060000,"o":115455,"h":115489,"l":115455,"c":115480,"v":26400,"usd":0.22863879}
{"ts":1760397120000,"o":115480,"h":115480,"l":115407,"c":115410,"v":256700,"usd":2.22356601}
{"ts":1760397180000,"o":115410,"h":115427,"l":115390.1,"c":115427,"v":54600,"usd":0.47310921}
{"ts":1760397240000,"o":115427,"h":115426.9,"l":115352.8,"c":115387,"v":88500,"usd":0.76691837}
{"ts":1760397300000,"o":115387,"h":115393,"l":115371,"c":115372,"v":38200,"usd":0.33105928}
{"ts":1760397360000,"o":115372,"h":115371,"l":115340,"c":115340,"v":127900,"usd":1.10869602}
{"ts":1760397420000,"o":115340,"h":115419.8,"l":115342,"c":115409.4,"v":95300,"usd":0.82593605}
{"ts":1760397480000,"o":115409.4,"h":115450.9,"l":115409.8,"c":115409.9,"v":43300,"usd":0.37514503}
{"ts":1760397540000,"o":115409.9,"h":115409.8,"l":115375,"c":115375,"v":79200,"usd":0.68633747}
{"ts":1760397600000,"o":115375,"h":115384,"l":115337,"c":115384,"v":33000,"usd":0.28607102}
{"ts":1760397660000,"o":115384,"h":115382.1,"l":115360,"c":115366,"v":62100,"usd":0.53823234}
{"ts":1760397720000,"o":115366,"h":115376,"l":115351,"c":115362,"v":181400,"usd":1.57243651}
{"ts":1760397780000,"o":115362,"h":115370,"l":115360,"c":115370,"v":17100,"usd":0.14822653}
{"ts":1760397840000,"o":115370,"h":115420,"l":115370,"c":115408,"v":135300,"usd":1.17243532}
{"ts":1760397900000,"o":115408,"h":115431,"l":115409,"c":115430.4,"v":153700,"usd":1.3316579}
{"ts":1760397960000,"o":115430.4,"h":115481,"l":115430.7,"c":115481,"v":522000,"usd":4.52034818}
{"ts":1760398020000,"o":115481,"h":115463,"l":115433.8,"c":115445,"v":258000,"usd":2.2347098}
{"ts":1760398080000,"o":115445,"h":115463,"l":115445,"c":115462.9,"v":122800,"usd":1.06356556}
{"ts":1760398140000,"o":115462.9,"h":115462,"l":115408,"c":115408,"v":607700,"usd":5.2643815}
{"ts":1760398200000,"o":115408,"h":115424,"l":115391,"c":115424,"v":39300,"usd":0.34054074}
{"ts":1760398260000,"o":115424,"h":115424.9,"l":115397,"c":115410,"v":78600,"usd":0.68101606}
{"ts":1760398320000,"o":115410,"h":115456,"l":115408,"c":115456,"v":75800,"usd":0.65671549}
{"ts":1760398380000,"o":115456,"h":115455.9,"l":115424.3,"c":115453.1,"v":68000,"usd":0.58898037}
{"ts":1760398440000,"o":115453.1,"h":115455,"l":115420,"c":115451,"v":90400,"usd":0.78307418}
{"ts":1760398500000,"o":115451,"h":115460,"l":115408,"c":115422,"v":170100,"usd":1.4735686}
{"ts":1760398560000,"o":115422,"h":115421.9,"l":115360,"c":115360,"v":224800,"usd":1.948106}
{"ts":1760398620000,"o":115360,"h":115440,"l":115359,"c":115366.9,"v":278100,"usd":2.41030975}
{"ts":1760398680000,"o":115366.9,"h":115392,"l":115359,"c":115360,"v":149700,"usd":1.29762024}
{"ts":1760398740000,"o":115360,"h":115390.9,"l":115362,"c":115390,"v":35100,"usd":0.30421682}
{"ts":1760398800000,"o":115390,"h":115418,"l":115381.1,"c":115381.1,"v":153700,"usd":1.33186502}
{"ts":1760398860000,"o":115381.1,"h":115420,"l":115376,"c":115376,"v":98400,"usd":0.85274165}
{"ts":1760398920000,"o":115376,"h":115376,"l":115170.3,"c":115235.1,"v":668500,"usd":5.79882718}
{"ts":1760398980000,"o":115235.1,"h":115235,"l":115110.8,"c":115215.5,"v":328000,"usd":2.84813536}
{"ts":1760399040000,"o":115215.5,"h":115243,"l":115190,"c":115239,"v":262500,"usd":2.27835766}
{"ts":1760399100000,"o":115239,"h":115239,"l":115188,"c":115222,"v":167900,"usd":1.45729387}
{"ts":1760399160000,"o":115222,"h":115240.9,"l":115050.1,"c":115074,"v":2303600,"usd":20.00297769}
{"ts":1760399220000,"o":115074,"h":115113.8,"l":115013.7,"c":115042,"v":256000,"usd":2.22449338}
{"ts":1760399280000,"o":115042,"h":115091.8,"l":115052,"c":115071,"v":187400,"usd":1.62857971}
{"ts":1760399340000,"o":115071,"h":115120.6,"l":115070,"c":115085,"v":1186500,"usd":10.30933547}
{"ts":1760399400000,"o":115085,"h":115120.6,"l":115081,"c":115120,"v":188300,"usd":1.63594431}
{"ts":1760399460000,"o":115120,"h":115175,"l":115085,"c":115156.1,"v":842800,"usd":7.32091643}
{"ts":1760399520000,"o":115156.1,"h":115178.9,"l":115157,"c":115166,"v":340400,"usd":2.95582367}
{"ts":1760399580000,"o":115166,"h":115199.9,"l":115144.1,"c":115171.9,"v":135500,"usd":1.17647013}
{"ts":1760399640000,"o":115171.9,"h":115176,"l":115151,"c":115164,"v":132600,"usd":1.15138598}
{"ts":1760399700000,"o":115164,"h":115184,"l":115164,"c":115184,"v":33000,"usd":0.28654094}
{"ts":1760399760000,"o":115184,"h":115183.1,"l":115162,"c":115162,"v":110900,"usd":0.96294627}
{"ts":1760399820000,"o":115162,"h":115198.3,"l":115162,"c":115190,"v":121300,"usd":1.05309142}
{"ts":1760399880000,"o":115190,"h":115194,"l":115176,"c":115184,"v":69800,"usd":0.60597345}
{"ts":1760399940000,"o":115184,"h":115200,"l":115184,"c":115199.9,"v":156200,"usd":1.35595877}
{"ts":1760400000000,"o":115199.9,"h":115210,"l":115193.1,"c":115210,"v":149500,"usd":1.29774886}
{"ts":1760400060000,"o":115210,"h":115234,"l":115181,"c":115181,"v":470800,"usd":4.08711757}
{"ts":1760400120000,"o":115181,"h":115181,"l":115095.5,"c":115169.9,"v":312500,"usd":2.71429115}
{"ts":1760400180000,"o":115169.9,"h":115217.1,"l":115128,"c":115136,"v":462000,"usd":4.01031001}
{"ts":1760400240000,"o":115136,"h":115200,"l":115107,"c":115200,"v":175400,"usd":1.52338154}
{"ts":1760400300000,"o":115200,"h":115222,"l":115162,"c":115170,"v":710200,"usd":6.165731}
{"ts":1760400360000,"o":115170,"h":115235.9,"l":115170,"c":115208.4,"v":186400,"usd":1.61811548}
{"ts":1760400420000,"o":115208.4,"h":115250,"l":115180,"c":115207,"v":146700,"usd":1.27321706}
{"ts":1760400480000,"o":115207,"h":115224,"l":115170.1,"c":115170.1,"v":84200,"usd":0.73090947}
{"ts":1760400540000,"o":115170.1,"h":115170,"l":115122,"c":115168,"v":120500,"usd":1.04655092}
{"ts":1760400600000,"o":115168,"h":115189.9,"l":115110.7,"c":115158,"v":291500,"usd":2.53138234}
{"ts":1760400660000,"o":115158,"h":115181,"l":115125.9,"c":115125.9,"v":96600,"usd":0.83879574}
{"ts":1760400720000,"o":115125.9,"h":115200,"l":115133,"c":115200,"v":82400,"usd":0.71562191}
{"ts":1760400780000,"o":115200,"h":115201.3,"l":115195,"c":115195,"v":84100,"usd":0.73003472}
{"ts":1760400840000,"o":115195,"h":115249.9,"l":115195.1,"c":115235,"v":65000,"usd":0.5641523}
{"ts":1760400900000,"o":115235,"h":115270,"l":115235,"c":115270,"v":79700,"usd":0.69153509}
{"ts":1760400960000,"o":115270,"h":115320,"l":115235.1,"c":115316,"v":682500,"usd":5.92077797}
{"ts":1760401020000,"o":115316,"h":115331.9,"l":115288,"c":115292,"v":284400,"usd":2.46647856}
{"ts":1760401080000,"o":115292,"h":115379.9,"l":115292.1,"c":115337,"v":338100,"usd":2.93165549}
{"ts":1760401140000,"o":115337,"h":115455.6,"l":115339,"c":115397.1,"v":456300,"usd":3.95330458}
{"ts":1760401200000,"o":115397.1,"h":115397,"l":115302,"c":115318,"v":463600,"usd":4.01968321}
{"ts":1760401260000,"o":115318,"h":115374.9,"l":115305.4,"c":115351,"v":128800,"usd":1.11664483}
{"ts":1760401320000,"o":115351,"h":115350.9,"l":115324,"c":115332.9,"v":244900,"usd":2.12329389}
{"ts":1760401380000,"o":115332.9,"h":115414.6,"l":115327,"c":115328.9,"v":215000,"usd":1.86326273}
{"ts":1760401440000,"o":115328.9,"h":115351,"l":115246.8,"c":115249,"v":65400,"usd":0.56720484}
{"ts":1760401500000,"o":115249,"h":115271.9,"l":115180.3,"c":115258,"v":94300,"usd":0.81851491}
{"ts":1760401560000,"o":115258,"h":115258,"l":115200,"c":115200,"v":146800,"usd":1.27394814}
{"ts":1760401620000,"o":115200,"h":115224.2,"l":115184,"c":115195,"v":97800,"usd":0.84890649}
{"ts":1760401680000,"o":115195,"h":115284,"l":115196,"c":115283.9,"v":479600,"usd":4.16079067}
{"ts":1760401740000,"o":115283.9,"h":115328,"l":115283.9,"c":115328,"v":1339500,"usd":11.61647183}
{"ts":1760401800000,"o":115328,"h":115329,"l":115260,"c":115260,"v":209000,"usd":1.81284242}
{"ts":1760401860000,"o":115260,"h":115298.2,"l":115223,"c":115223,"v":242000,"usd":2.09970603}
{"ts":1760401920000,"o":115223,"h":115320.9,"l":115200.1,"c":115313,"v":160300,"usd":1.3907282}
{"ts":1760401980000,"o":115313,"h":115389.8,"l":115284.1,"c":115380.1,"v":252300,"usd":2.18766653}
{"ts":1760402040000,"o":115380.1,"h":115456.1,"l":115322,"c":115322,"v":555400,"usd":4.81352124}
{"ts":1760402100000,"o":115322,"h":115331,"l":115298,"c":115320,"v":91400,"usd":0.79265856}
{"ts":1760402160000,"o":115320,"h":115386.8,"l":115269,"c":115371,"v":79900,"usd":0.69292574}
{"ts":1760402220000,"o":115371,"h":115400,"l":115282.9,"c":115282.9,"v":150100,"usd":1.30093391}
{"ts":1760402280000,"o":115282.9,"h":115310.9,"l":115274.1,"c":115297.8,"v":94400,"usd":0.81882159}
{"ts":1760402340000,"o":115297.8,"h":115320.6,"l":115278,"c":115296.9,"v":141800,"usd":1.22984749}
{"ts":1760402400000,"o":115296.9,"h":115304,"l":115265.4,"c":115304,"v":336000,"usd":2.91433602}
{"ts":1760402460000,"o":115304,"h":115304,"l":115255,"c":115292.9,"v":130300,"usd":1.13023126}
{"ts":1760402520000,"o":115292.9,"h":115276.9,"l":115136.7,"c":115187.5,"v":374500,"usd":3.25125985}
{"ts":1760402580000,"o":115187.5,"h":115201,"l":115180,"c":115180.1,"v":79600,"usd":0.69105267}
{"ts":1760402640000,"o":115180.1,"h":115205,"l":115102.7,"c":115205,"v":540400,"usd":4.69303862}
{"ts":1760402700000,"o":115205,"h":115222,"l":115189,"c":115221.9,"v":92900,"usd":0.80644609}
{"ts":1760402760000,"o":115221.9,"h":115221,"l":115130,"c":115140,"v":87900,"usd":0.76334308}
{"ts":1760402820000,"o":115140,"h":115133,"l":115080.1,"c":115080.1,"v":109900,"usd":0.95482329}
{"ts":1760402880000,"o":115080.1,"h":115080.1,"l":114938.4,"c":115001,"v":645500,"usd":5.61375325}
{"ts":1760402940000,"o":115001,"h":115050,"l":114906.9,"c":114977.9,"v":564700,"usd":4.91222014}
{"ts":1760403000000,"o":114977.9,"h":115080,"l":114977.9,"c":115080,"v":103300,"usd":0.89802144}
{"ts":1760403060000,"o":115080,"h":115079.9,"l":115024.1,"c":115039,"v":154000,"usd":1.33864436}
{"ts":1760403120000,"o":115039,"h":115051.4,"l":114934.1,"c":115021,"v":259200,"usd":2.25402312}
{"ts":1760403180000,"o":115021,"h":115020.9,"l":114985,"c":115003,"v":185000,"usd":1.60876328}
{"ts":1760403240000,"o":115003,"h":115002,"l":114950,"c":114950,"v":20900,"usd":0.18177677}
{"ts":1760403300000,"o":114950,"h":114984,"l":114939,"c":114984,"v":140800,"usd":1.22485494}
{"ts":1760403360000,"o":114984,"h":114989,"l":114984,"c":114988.9,"v":8100,"usd":0.07044271}
{"ts":1760403420000,"o":114988.9,"h":115039.1,"l":114989,"c":115022.1,"v":106300,"usd":0.92422911}
{"ts":1760403480000,"o":115022.1,"h":115022.1,"l":114974.5,"c":114974.5,"v":100500,"usd":0.87389136}
{"ts":1760403540000,"o":114974.5,"h":114989.9,"l":114961,"c":114974.1,"v":93100,"usd":0.80979643}
{"ts":1760403600000,"o":114974.1,"h":115012,"l":114974.1,"c":115006.1,"v":109100,"usd":0.94879712}
{"ts":1760403660000,"o":115006.1,"h":115014.6,"l":114988,"c":114988.1,"v":55500,"usd":0.48260633}
{"ts":1760403720000,"o":114988.1,"h":115043,"l":114961,"c":115035,"v":240400,"usd":2.09055639}
{"ts":1760403780000,"o":115035,"h":115026.1,"l":114911.9,"c":114911.9,"v":216100,"usd":1.8799314}
{"ts":1760403840000,"o":114911.9,"h":114948,"l":114888,"c":114900,"v":224500,"usd":1.95381384}
{"ts":1760403900000,"o":114900,"h":114899,"l":114819.5,"c":114854.1,"v":2642800,"usd":23.00861917}
{"ts":1760403960000,"o":114854.1,"h":114855,"l":114650,"c":114679,"v":809400,"usd":7.05348832}
{"ts":1760404020000,"o":114679,"h":114799.7,"l":114679,"c":114796.5,"v":700000,"usd":6.1008872}
{"ts":1760404080000,"o":114796.5,"h":114854.9,"l":114799,"c":114832.9,"v":353300,"usd":3.07659566}
{"ts":1760404140000,"o":114832.9,"h":114840,"l":114716.7,"c":114734.9,"v":310300,"usd":2.70303245}
{"ts":1760404200000,"o":114734.9,"h":114716.7,"l":114612.9,"c":114670,"v":305100,"usd":2.66114828}
{"ts":1760404260000,"o":114670,"h":114677.2,"l":114574.2,"c":114619.9,"v":505700,"usd":4.41148029}
{"ts":1760404320000,"o":114619.9,"h":114675,"l":114603.9,"c":114675,"v":334000,"usd":2.91329497}
{"ts":1760404380000,"o":114675,"h":114765.9,"l":114676.1,"c":114761.6,"v":216600,"usd":1.88843107}
{"ts":1760404440000,"o":114761.6,"h":114783.3,"l":114718,"c":114759.1,"v":36900,"usd":0.32159716}
{"ts":1760404500000,"o":114759.1,"h":114799.1,"l":114710,"c":114717,"v":130700,"usd":1.13909616}
{"ts":1760404560000,"o":114717,"h":114730,"l":114666.9,"c":114669,"v":62500,"usd":0.54494719}
{"ts":1760404620000,"o":114669,"h":114700,"l":114660,"c":114682,"v":429800,"usd":3.74837591}
{"ts":1760404680000,"o":114682,"h":114767.3,"l":114676.1,"c":114750.1,"v":154800,"usd":1.34961329}
{"ts":1760404740000,"o":114750.1,"h":114771,"l":114746,"c":114753,"v":47300,"usd":0.41215244}
{"ts":1760404800000,"o":114753,"h":114760.9,"l":114750,"c":114756,"v":56000,"usd":0.4880048}
{"ts":1760404860000,"o":114756,"h":114820,"l":114756.1,"c":114759.1,"v":156000,"usd":1.35895789}
{"ts":1760404920000,"o":114759.1,"h":114795,"l":114650.1,"c":114650.1,"v":294500,"usd":2.56693373}
{"ts":1760404980000,"o":114650.1,"h":114665.8,"l":114592,"c":114649.1,"v":284500,"usd":2.48188625}
{"ts":1760405040000,"o":114649.1,"h":114674.7,"l":114630,"c":114643.1,"v":185400,"usd":1.6171224}
{"ts":1760405100000,"o":114643.1,"h":114699.9,"l":114643,"c":114656,"v":195500,"usd":1.70503563}
{"ts":1760405160000,"o":114656,"h":114674,"l":114588.7,"c":114596.5,"v":112500,"usd":0.98135105}
{"ts":1760405220000,"o":114596.5,"h":114629.8,"l":114550.1,"c":114624.2,"v":141600,"usd":1.2358425}
{"ts":1760405280000,"o":114624.2,"h":114651.9,"l":114623.1,"c":114626.9,"v":1132200,"usd":9.87691782}
{"ts":1760405340000,"o":114626.9,"h":114650,"l":114582,"c":114582,"v":235300,"usd":2.05263465}
{"ts":1760405400000,"o":114582,"h":114599.6,"l":114570.1,"c":114598,"v":155800,"usd":1.35970254}
{"ts":1760405460000,"o":114598,"h":114627.9,"l":114579,"c":114592,"v":149700,"usd":1.3062479}
{"ts":1760405520000,"o":114592,"h":114612.9,"l":114576,"c":114576,"v":130200,"usd":1.13628394}
{"ts":1760405580000,"o":114576,"h":114583.9,"l":114567,"c":114575,"v":129000,"usd":1.125908}
{"ts":1760405640000,"o":114575,"h":114579,"l":114565.1,"c":114579,"v":77700,"usd":0.67819876}
{"ts":1760405700000,"o":114579,"h":114581,"l":114552.2,"c":114553,"v":189700,"usd":1.65582052}
{"ts":1760405760000,"o":114553,"h":114579.9,"l":114528,"c":114557,"v":164700,"usd":1.43770934}
{"ts":1760405820000,"o":114557,"h":114590,"l":114550,"c":114550,"v":137800,"usd":1.20282117}
{"ts":1760405880000,"o":114550,"h":114550.1,"l":114488.1,"c":114497.8,"v":230800,"usd":2.01546147}
{"ts":1760405940000,"o":114497.8,"h":114525.1,"l":114502,"c":114521,"v":111400,"usd":0.97289568}
{"ts":1760406000000,"o":114521,"h":114560,"l":114517,"c":114554,"v":74300,"usd":0.64870482}
{"ts":1760406060000,"o":114554,"h":114557,"l":114539,"c":114539,"v":142100,"usd":1.24045354}
{"ts":1760406120000,"o":114539,"h":114568,"l":114539.1,"c":114552,"v":148300,"usd":1.29468303}
{"ts":1760406180000,"o":114552,"h":114561,"l":114555.8,"c":114557,"v":37300,"usd":0.32559355}
{"ts":1760406240000,"o":114557,"h":114562.9,"l":114540,"c":114540,"v":86900,"usd":0.75857655}
{"ts":1760406300000,"o":114540,"h":114555,"l":114537,"c":114554.1,"v":146700,"usd":1.28079243}
{"ts":1760406360000,"o":114554.1,"h":114554,"l":114536,"c":114536,"v":38700,"usd":0.33783946}
{"ts":1760406420000,"o":114536,"h":114555,"l":114536,"c":114552,"v":89300,"usd":0.77965385}
{"ts":1760406480000,"o":114552,"h":114546.7,"l":114455.7,"c":114479,"v":218700,"usd":1.91030951}
{"ts":1760406540000,"o":114479,"h":114479,"l":114450.9,"c":114450.9,"v":21200,"usd":0.18520478}
{"ts":1760406600000,"o":114450.9,"h":114450.9,"l":114400.1,"c":114400.1,"v":230100,"usd":2.01071836}
{"ts":1760406660000,"o":114400.1,"h":114480,"l":114400.1,"c":114462,"v":186900,"usd":1.63317158}
{"ts":1760406720000,"o":114462,"h":114519.9,"l":114435.1,"c":114435.1,"v":533900,"usd":4.66374569}
{"ts":1760406780000,"o":114435.1,"h":114440,"l":114360.1,"c":114369,"v":225300,"usd":1.9693756}
{"ts":1760406840000,"o":114369,"h":114409,"l":114300.2,"c":114300.6,"v":348900,"usd":3.05087648}
{"ts":1760406900000,"o":114300.6,"h":114343,"l":114271.3,"c":114343,"v":235900,"usd":2.06378131}
{"ts":1760406960000,"o":114343,"h":114343.9,"l":114256.2,"c":114259.7,"v":130500,"usd":1.14168045}
{"ts":1760407020000,"o":114259.7,"h":114259.7,"l":114149.5,"c":114167,"v":299600,"usd":2.62328283}
{"ts":1760407080000,"o":114167,"h":114255.4,"l":114167,"c":114246,"v":169500,"usd":1.48436817}
{"ts":1760407140000,"o":114246,"h":114317.2,"l":114246.1,"c":114289,"v":122900,"usd":1.07546455}
{"ts":1760407200000,"o":114289,"h":114294.9,"l":114278.1,"c":114292.6,"v":74100,"usd":0.64836787}
{"ts":1760407260000,"o":114292.6,"h":114321,"l":114286.6,"c":114286.6,"v":91100,"usd":0.79702995}
{"ts":1760407320000,"o":114286.6,"h":114277,"l":114216,"c":114216.1,"v":53500,"usd":0.46832283}
{"ts":1760407380000,"o":114216.1,"h":114220,"l":114166.3,"c":114175,"v":172400,"usd":1.50953346}
{"ts":1760407440000,"o":114175,"h":114277,"l":114167,"c":114277,"v":308600,"usd":2.70162454}
{"ts":1760407500000,"o":114277,"h":114299.6,"l":114140.1,"c":114140.1,"v":79500,"usd":0.69606495}
{"ts":1760407560000,"o":114140.1,"h":114215.7,"l":114141,"c":114195.5,"v":37200,"usd":0.32580171}
{"ts":1760407620000,"o":114195.5,"h":114201,"l":114141,"c":114180.1,"v":420800,"usd":3.68645282}
{"ts":1760407680000,"o":114180.1,"h":114180,"l":114120,"c":114157,"v":257100,"usd":2.25205043}
{"ts":1760407740000,"o":114157,"h":114163,"l":114116,"c":114126.7,"v":110800,"usd":0.97081728}
{"ts":1760407800000,"o":114126.7,"h":114158.9,"l":114127,"c":114148,"v":187900,"usd":1.64611024}
{"ts":1760407860000,"o":114148,"h":114189,"l":114149,"c":114188.1,"v":106800,"usd":0.93538666}
{"ts":1760407920000,"o":114188.1,"h":114212.3,"l":114121,"c":114175,"v":320500,"usd":2.80721384}
{"ts":1760407980000,"o":114175,"h":114178.9,"l":114122,"c":114164,"v":141300,"usd":1.23778144}
{"ts":1760408040000,"o":114164,"h":114163,"l":114136,"c":114136,"v":25000,"usd":0.21900005}
{"ts":1760408100000,"o":114136,"h":114150,"l":114119.2,"c":114119.2,"v":92300,"usd":0.80878174}
{"ts":1760408160000,"o":114119.2,"h":114150,"l":114119.3,"c":114131,"v":78900,"usd":0.69127647}
{"ts":1760408220000,"o":114131,"h":114150.9,"l":114076.8,"c":114150,"v":370600,"usd":3.24765537}
{"ts":1760408280000,"o":114150,"h":114176.9,"l":114074.5,"c":114094.1,"v":184100,"usd":1.61303745}
{"ts":1760408340000,"o":114094.1,"h":114094,"l":113944.9,"c":114005,"v":470200,"usd":4.12484734}
{"ts":1760408400000,"o":114005,"h":114040,"l":113950,"c":113974,"v":260800,"usd":2.28777778}
{"ts":1760408460000,"o":113974,"h":114016,"l":113948,"c":113958.1,"v":471300,"usd":4.13539945}
{"ts":1760408520000,"o":113958.1,"h":113958.1,"l":113949,"c":113949,"v":89100,"usd":0.78188583}
{"ts":1760408580000,"o":113949,"h":113985,"l":113929.9,"c":113969,"v":644200,"usd":5.65386661}
{"ts":1760408640000,"o":113969,"h":114048,"l":113971.1,"c":114001.1,"v":116900,"usd":1.02536662}
{"ts":1760408700000,"o":114001.1,"h":114071.1,"l":114002,"c":114051.1,"v":47900,"usd":0.4200344}
{"ts":1760408760000,"o":114051.1,"h":114120,"l":114050,"c":114120,"v":170300,"usd":1.49270966}
{"ts":1760408820000,"o":114120,"h":114121,"l":114070,"c":114073,"v":470000,"usd":4.11868551}
{"ts":1760408880000,"o":114073,"h":114182.9,"l":114071,"c":114160,"v":187300,"usd":1.64091222}
{"ts":1760408940000,"o":114160,"h":114166.9,"l":114091,"c":114091,"v":196300,"usd":1.7201195}
{"ts":1760409000000,"o":114091,"h":114091,"l":114022.1,"c":114041,"v":75300,"usd":0.6603034}
{"ts":1760409060000,"o":114041,"h":114052.9,"l":113985.5,"c":114039,"v":290300,"usd":2.54593153}
{"ts":1760409120000,"o":114039,"h":114081.4,"l":114036,"c":114061,"v":255200,"usd":2.23744713}
{"ts":1760409180000,"o":114061,"h":114090,"l":114056,"c":114070,"v":82200,"usd":0.72057973}
{"ts":1760409240000,"o":114070,"h":114121,"l":114070,"c":114098,"v":321600,"usd":2.81858204}
{"ts":1760409300000,"o":114098,"h":114164.1,"l":114105,"c":114123,"v":94400,"usd":0.82724231}
{"ts":1760409360000,"o":114123,"h":114122,"l":114000,"c":114000,"v":286400,"usd":2.51084871}
{"ts":1760409420000,"o":114000,"h":114020.9,"l":114000.1,"c":114020.9,"v":68800,"usd":0.60348459}
{"ts":1760409480000,"o":114020.9,"h":114040,"l":114000,"c":114000,"v":90000,"usd":0.78935194}
{"ts":1760409540000,"o":114000,"h":113999,"l":113960,"c":113980,"v":92800,"usd":0.81425609}
{"ts":1760409600000,"o":113980,"h":114044,"l":113959.1,"c":114037.1,"v":245500,"usd":2.15347202}
{"ts":1760409660000,"o":114037.1,"h":114038,"l":114008,"c":114029.9,"v":50200,"usd":0.4402543}
{"ts":1760409720000,"o":114029.9,"h":114030.9,"l":113996,"c":114030.9,"v":110700,"usd":0.97096134}
{"ts":1760409780000,"o":114030.9,"h":114030,"l":113930,"c":113940,"v":169200,"usd":1.48452613}
{"ts":1760409840000,"o":113940,"h":113954.8,"l":113903,"c":113903.9,"v":1238600,"usd":10.8716709}
{"ts":1760409900000,"o":113903.9,"h":113904,"l":113782.1,"c":113889.8,"v":1024400,"usd":8.99872589}
{"ts":1760409960000,"o":113889.8,"h":113992.2,"l":113891,"c":113932,"v":585600,"usd":5.13945255}
{"ts":1760410020000,"o":113932,"h":113977.9,"l":113890,"c":113901.1,"v":185600,"usd":1.62912176}
{"ts":1760410080000,"o":113901.1,"h":113902,"l":113750.2,"c":113789,"v":268700,"usd":2.3616023}
{"ts":1760410140000,"o":113789,"h":113800.9,"l":113769,"c":113784,"v":112900,"usd":0.99228081}
{"ts":1760410200000,"o":113784,"h":113869,"l":113769,"c":113866,"v":92300,"usd":0.81108123}
{"ts":1760410260000,"o":113866,"h":113867,"l":113784.5,"c":113844,"v":331600,"usd":2.91332555}
{"ts":1760410320000,"o":113844,"h":113853,"l":113817.6,"c":113853,"v":128600,"usd":1.12963406}
{"ts":1760410380000,"o":113853,"h":113867,"l":113706.6,"c":113734,"v":715200,"usd":6.2869034}
{"ts":1760410440000,"o":113734,"h":113749,"l":113662.6,"c":113693,"v":332700,"usd":2.92611703}
{"ts":1760410500000,"o":113693,"h":113797.1,"l":113692.1,"c":113698,"v":391600,"usd":3.44313166}
{"ts":1760410560000,"o":113698,"h":113791,"l":113700,"c":113777,"v":250400,"usd":2.20104007}
{"ts":1760410620000,"o":113777,"h":113766.8,"l":113705.2,"c":113753.9,"v":393900,"usd":3.46369824}
{"ts":1760410680000,"o":113753.9,"h":113754,"l":113723,"c":113746,"v":71400,"usd":0.62771187}
{"ts":1760410740000,"o":113746,"h":113819.9,"l":113722.1,"c":113811.3,"v":226900,"usd":1.99482388}
{"ts":1760410800000,"o":113811.3,"h":113811.9,"l":113630.1,"c":113661.4,"v":922000,"usd":8.10853418}
{"ts":1760410860000,"o":113661.4,"h":113680.9,"l":113480.7,"c":113507.2,"v":1312900,"usd":11.55922177}
{"ts":1760410920000,"o":113507.2,"h":113663,"l":113485.9,"c":113598.3,"v":689200,"usd":6.06796168}
{"ts":1760410980000,"o":113598.3,"h":113629.9,"l":113366.7,"c":113482.2,"v":479100,"usd":4.22154538}
{"ts":1760411040000,"o":113482.2,"h":113484.9,"l":113304.8,"c":113376.8,"v":619200,"usd":5.46136659}
{"ts":1760411100000,"o":113376.8,"h":113399,"l":113300,"c":113313,"v":309400,"usd":2.72935177}
{"ts":1760411160000,"o":113313,"h":113414,"l":113308.9,"c":113368,"v":497200,"usd":4.38536941}
{"ts":1760411220000,"o":113368,"h":113367,"l":113321,"c":113335,"v":145900,"usd":1.28725635}
{"ts":1760411280000,"o":113335,"h":113352,"l":113303,"c":113320.9,"v":170100,"usd":1.50091481}
{"ts":1760411340000,"o":113320.9,"h":113438.1,"l":113321,"c":113353,"v":588200,"usd":5.18752763}
{"ts":1760411400000,"o":113353,"h":113385,"l":113290.1,"c":113298.1,"v":590500,"usd":5.2098039}
{"ts":1760411460000,"o":113298.1,"h":113417.8,"l":113298.1,"c":113385,"v":916800,"usd":8.08631215}
{"ts":1760411520000,"o":113385,"h":113560,"l":113386,"c":113511.6,"v":932100,"usd":8.21171691}
{"ts":1760411580000,"o":113511.6,"h":113531.9,"l":113479.7,"c":113509,"v":610900,"usd":5.3826174}
{"ts":1760411640000,"o":113509,"h":113528,"l":113469,"c":113469,"v":193700,"usd":1.70664626}
{"ts":1760411700000,"o":113469,"h":113517,"l":113465,"c":113517,"v":273600,"usd":2.41110829}
{"ts":1760411760000,"o":113517,"h":113590,"l":113517,"c":113590,"v":125500,"usd":1.10518358}
{"ts":1760411820000,"o":113590,"h":113746.4,"l":113590,"c":113695.1,"v":556400,"usd":4.89260692}
{"ts":1760411880000,"o":113695.1,"h":113695.1,"l":113560,"c":113562.1,"v":583900,"usd":5.13883336}
{"ts":1760411940000,"o":113562.1,"h":113561,"l":113404.1,"c":113422.9,"v":150400,"usd":1.32517674}
{"ts":1760412000000,"o":113422.9,"h":113441.5,"l":113350.1,"c":113367.1,"v":181200,"usd":1.59791692}
{"ts":1760412060000,"o":113367.1,"h":113500,"l":113368,"c":113476,"v":244600,"usd":2.15667125}
{"ts":1760412120000,"o":113476,"h":113594.3,"l":113429.1,"c":113555,"v":187700,"usd":1.65352924}
{"ts":1760412180000,"o":113555,"h":113555,"l":113469,"c":113473,"v":85500,"usd":0.7532022}
{"ts":1760412240000,"o":113473,"h":113516.9,"l":113424.1,"c":113427,"v":131900,"usd":1.16244652}
{"ts":1760412300000,"o":113427,"h":113460,"l":113353.9,"c":113355.2,"v":228800,"usd":2.01758009}
{"ts":1760412360000,"o":113355.2,"h":113362,"l":113322.1,"c":113362,"v":112200,"usd":0.98991133}
{"ts":1760412420000,"o":113362,"h":113402.7,"l":113347,"c":113394,"v":698000,"usd":6.15697225}
{"ts":1760412480000,"o":113394,"h":113407,"l":113364,"c":113394,"v":173400,"usd":1.52933598}
{"ts":1760412540000,"o":113394,"h":113428.8,"l":113393,"c":113428.8,"v":87300,"usd":0.7698407}
{"ts":1760412600000,"o":113428.8,"h":113428,"l":113330.1,"c":113352,"v":173700,"usd":1.53203445}
{"ts":1760412660000,"o":113352,"h":113419,"l":113334,"c":113404,"v":93000,"usd":0.82032212}
{"ts":1760412720000,"o":113404,"h":113465.3,"l":113405,"c":113444.3,"v":70200,"usd":0.61890406}
{"ts":1760412780000,"o":113444.3,"h":113459.1,"l":113429.3,"c":113447.1,"v":75300,"usd":0.66377678}
{"ts":1760412840000,"o":113447.1,"h":113457.6,"l":113376,"c":113405,"v":188500,"usd":1.66217953}
{"ts":1760412900000,"o":113405,"h":113448,"l":113395,"c":113395,"v":107600,"usd":0.94872281}
{"ts":1760412960000,"o":113395,"h":113500,"l":113395,"c":113492.2,"v":83500,"usd":0.73601704}
{"ts":1760413020000,"o":113492.2,"h":113515.1,"l":113450.1,"c":113515,"v":163300,"usd":1.4389919}
{"ts":1760413080000,"o":113515,"h":113531.5,"l":113491,"c":113531.5,"v":151400,"usd":1.33386923}
{"ts":1760413140000,"o":113531.5,"h":113555.1,"l":113499.1,"c":113535,"v":414400,"usd":3.65030758}
{"ts":1760413200000,"o":113535,"h":113503.3,"l":113450,"c":113450.1,"v":1395200,"usd":12.2978088}
{"ts":1760413260000,"o":113450.1,"h":113510,"l":113450,"c":113482.5,"v":702000,"usd":6.18686275}
{"ts":1760413320000,"o":113482.5,"h":113514,"l":113487.1,"c":113505.1,"v":294500,"usd":2.59483776}
{"ts":1760413380000,"o":113505.1,"h":113530.4,"l":113491,"c":113526,"v":66600,"usd":0.58676496}
{"ts":1760413440000,"o":113526,"h":113545.4,"l":113502.3,"c":113545.4,"v":116100,"usd":1.0226878}
{"ts":1760413500000,"o":113545.4,"h":113532,"l":113507,"c":113517,"v":82800,"usd":0.7293942}
{"ts":1760413560000,"o":113517,"h":113641.3,"l":113517,"c":113621.1,"v":153900,"usd":1.35500185}
{"ts":1760413620000,"o":113621.1,"h":113628.7,"l":113553.1,"c":113628.7,"v":400100,"usd":3.52165398}
{"ts":1760413680000,"o":113628.7,"h":113647,"l":113599,"c":113628.1,"v":149400,"usd":1.31483141}
{"ts":1760413740000,"o":113628.1,"h":113627.9,"l":113612,"c":113614,"v":91900,"usd":0.80881119}
{"ts":1760413800000,"o":113614,"h":113671,"l":113614,"c":113671,"v":176600,"usd":1.55390774}
{"ts":1760413860000,"o":113671,"h":113683.1,"l":113649,"c":113683,"v":165800,"usd":1.45860548}
{"ts":1760413920000,"o":113683,"h":113695,"l":113679,"c":113695,"v":69600,"usd":0.61222792}
{"ts":1760413980000,"o":113695,"h":113722.5,"l":113616.9,"c":113644,"v":235900,"usd":2.07516073}
{"ts":1760414040000,"o":113644,"h":113668,"l":113633.1,"c":113657,"v":300200,"usd":2.64167279}
{"ts":1760414100000,"o":113657,"h":113689.9,"l":113613,"c":113681.9,"v":105600,"usd":0.92917668}
{"ts":1760414160000,"o":113681.9,"h":113670,"l":113623,"c":113623,"v":37100,"usd":0.32646348}
{"ts":1760414220000,"o":113623,"h":113622,"l":113571,"c":113571,"v":200300,"usd":1.76333376}
{"ts":1760414280000,"o":113571,"h":113583.9,"l":113550,"c":113550.8,"v":67100,"usd":0.59078654}
{"ts":1760414340000,"o":113550.8,"h":113550,"l":113460.1,"c":113512,"v":1131000,"usd":9.96659108}
{"ts":1760414400000,"o":113512,"h":113537.6,"l":113471.7,"c":113523.4,"v":166100,"usd":1.46338757}
{"ts":1760414460000,"o":113523.4,"h":113576.4,"l":113511,"c":113567.5,"v":228400,"usd":2.01177905}
{"ts":1760414520000,"o":113567.5,"h":113572,"l":113538.2,"c":113571,"v":92400,"usd":0.81369453}
{"ts":1760414580000,"o":113571,"h":113625.6,"l":113558.2,"c":113607.9,"v":120200,"usd":1.05821297}
{"ts":1760414640000,"o":113607.9,"h":113607,"l":113400,"c":113400,"v":9306900,"usd":82.03497407}
{"ts":1760414700000,"o":113400,"h":113434.5,"l":113322.6,"c":113379,"v":722500,"usd":6.37195727}
{"ts":1760414760000,"o":113379,"h":113499.1,"l":113376.1,"c":113499.1,"v":601300,"usd":5.30183432}
{"ts":1760414820000,"o":113499.1,"h":113503,"l":113390.1,"c":113390.1,"v":277600,"usd":2.44651913}
{"ts":1760414880000,"o":113390.1,"h":113435.6,"l":113338.9,"c":113360.7,"v":119700,"usd":1.05557093}
{"ts":1760414940000,"o":113360.7,"h":113371,"l":113286.8,"c":113371,"v":368800,"usd":3.2543515}
{"ts":1760415000000,"o":113371,"h":113413,"l":113341,"c":113342.1,"v":305000,"usd":2.6899093}
{"ts":1760415060000,"o":113342.1,"h":113354.5,"l":113250,"c":113350,"v":1364900,"usd":12.04939484}
{"ts":1760415120000,"o":113350,"h":113418,"l":113309.5,"c":113418,"v":207400,"usd":1.82942947}
{"ts":1760415180000,"o":113418,"h":113599.9,"l":113420,"c":113572,"v":413700,"usd":3.6441541}
{"ts":1760415240000,"o":113572,"h":113575.6,"l":113396.1,"c":113410,"v":375300,"usd":3.30783634}
{"ts":1760415300000,"o":113410,"h":113490.2,"l":113396,"c":113476,"v":233500,"usd":2.05847255}
{"ts":1760415360000,"o":113476,"h":113492,"l":113404.9,"c":113466,"v":598200,"usd":5.27304717}
{"ts":1760415420000,"o":113466,"h":113514.3,"l":113448.1,"c":113450.2,"v":362600,"usd":3.19513311}
{"ts":1760415480000,"o":113450.2,"h":113496,"l":113378,"c":113378,"v":265700,"usd":2.34257266}
{"ts":1760415540000,"o":113378,"h":113456,"l":113301,"c":113456,"v":329800,"usd":2.90870437}
{"ts":1760415600000,"o":113456,"h":113521,"l":113365.1,"c":113406,"v":818400,"usd":7.21490141}
{"ts":1760415660000,"o":113406,"h":113430,"l":113325,"c":113381,"v":191600,"usd":1.69004958}
{"ts":1760415720000,"o":113381,"h":113425.9,"l":113352.1,"c":113378.7,"v":410200,"usd":3.61730267}
{"ts":1760415780000,"o":113378.7,"h":113544,"l":113371.7,"c":113544,"v":417200,"usd":3.67688309}
{"ts":1760415840000,"o":113544,"h":113573.2,"l":113486.3,"c":113496.2,"v":426100,"usd":3.75289467}
{"ts":1760415900000,"o":113496.2,"h":113568,"l":113496.3,"c":113567.9,"v":319200,"usd":2.81190196}
{"ts":1760415960000,"o":113567.9,"h":113585.4,"l":113496,"c":113567,"v":153100,"usd":1.34849649}
{"ts":1760416020000,"o":113567,"h":113580,"l":113540.1,"c":113557.2,"v":235700,"usd":2.07577373}
{"ts":1760416080000,"o":113557.2,"h":113540,"l":113457.3,"c":113457.3,"v":297800,"usd":2.6238545}
{"ts":1760416140000,"o":113457.3,"h":113483,"l":113448,"c":113459.1,"v":196200,"usd":1.72912817}
{"ts":1760416200000,"o":113459.1,"h":113534,"l":113454,"c":113534,"v":66200,"usd":0.58339934}
{"ts":1760416260000,"o":113534,"h":113534,"l":113431,"c":113457,"v":400900,"usd":3.53329062}
{"ts":1760416320000,"o":113457,"h":113510.1,"l":113357.1,"c":113363.5,"v":512100,"usd":4.51356975}
{"ts":1760416380000,"o":113363.5,"h":113365,"l":113250,"c":113365,"v":710700,"usd":6.27277775}
{"ts":1760416440000,"o":113365,"h":113389.9,"l":113336.1,"c":113349,"v":200400,"usd":1.76788293}
{"ts":1760416500000,"o":113349,"h":113377.9,"l":113325.8,"c":113325.8,"v":277200,"usd":2.44544922}
{"ts":1760416560000,"o":113325.8,"h":113378.9,"l":113300,"c":113300,"v":47200,"usd":0.41643174}
{"ts":1760416620000,"o":113300,"h":113375,"l":113299,"c":113309,"v":93800,"usd":0.82753236}
{"ts":1760416680000,"o":113309,"h":113449.9,"l":113290,"c":113310,"v":571600,"usd":5.04091497}
{"ts":1760416740000,"o":113310,"h":113311.9,"l":113200,"c":113256.6,"v":366800,"usd":3.2389081}
{"ts":1760416800000,"o":113256.6,"h":113269,"l":113134,"c":113160.1,"v":298600,"usd":2.63814527}
{"ts":1760416860000,"o":113160.1,"h":113175,"l":113144.1,"c":113160,"v":124800,"usd":1.10284148}
{"ts":1760416920000,"o":113160,"h":113250.8,"l":113159,"c":113239.9,"v":390000,"usd":3.44456313}
{"ts":1760416980000,"o":113239.9,"h":113252,"l":113207.8,"c":113252,"v":83000,"usd":0.73294522}
{"ts":1760417040000,"o":113252,"h":113279.9,"l":113178.5,"c":113188,"v":179900,"usd":1.58905008}
{"ts":1760417100000,"o":113188,"h":113289.9,"l":113188,"c":113212.1,"v":274900,"usd":2.42780727}
{"ts":1760417160000,"o":113212.1,"h":113231,"l":113170,"c":113230,"v":183500,"usd":1.62108718}
{"ts":1760417220000,"o":113230,"h":113231.9,"l":113197,"c":113216.1,"v":320600,"usd":2.83160236}
{"ts":1760417280000,"o":113216.1,"h":113216,"l":112989.8,"c":113044.2,"v":518100,"usd":4.58201735}
{"ts":1760417340000,"o":113044.2,"h":113064.9,"l":112972.1,"c":112988.8,"v":288600,"usd":2.55371548}
{"ts":1760417400000,"o":112988.8,"h":113048.9,"l":112945.5,"c":113048.9,"v":465800,"usd":4.12221871}
{"ts":1760417460000,"o":113048.9,"h":113067,"l":112852.3,"c":112854.2,"v":393000,"usd":3.48014115}
{"ts":1760417520000,"o":112854.2,"h":113036.1,"l":112800,"c":112975.1,"v":2947800,"usd":26.10265605}
{"ts":1760417580000,"o":112975.1,"h":113021.4,"l":112901.9,"c":112962,"v":667300,"usd":5.90819498}
{"ts":1760417640000,"o":112962,"h":113021,"l":112874.7,"c":112988,"v":487100,"usd":4.31372838}
{"ts":1760417700000,"o":112988,"h":112998,"l":112900,"c":112900.1,"v":328600,"usd":2.90910555}
{"ts":1760417760000,"o":112900.1,"h":113012.9,"l":112900.1,"c":112991.3,"v":516800,"usd":4.57512679}
{"ts":1760417820000,"o":112991.3,"h":113126.1,"l":112940.2,"c":113091.1,"v":270600,"usd":2.3940411}
{"ts":1760417880000,"o":113091.1,"h":113090,"l":113005,"c":113070.9,"v":235700,"usd":2.08462121}
{"ts":1760417940000,"o":113070.9,"h":113120.8,"l":113024.1,"c":113120.8,"v":313600,"usd":2.77350857}
{"ts":1760418000000,"o":113120.8,"h":113130,"l":113083,"c":113088.8,"v":73800,"usd":0.6525485}
{"ts":1760418060000,"o":113088.8,"h":113155.3,"l":113051,"c":113134,"v":199500,"usd":1.76387799}
{"ts":1760418120000,"o":113134,"h":113170.2,"l":113126.5,"c":113143.5,"v":510100,"usd":4.50819429}
{"ts":1760418180000,"o":113143.5,"h":113177.6,"l":113039,"c":113074,"v":214300,"usd":1.89426131}
{"ts":1760418240000,"o":113074,"h":113141,"l":113047,"c":113051,"v":105600,"usd":0.93378446}
{"ts":1760418300000,"o":113051,"h":113181.9,"l":113066,"c":113150,"v":101900,"usd":0.90049167}
{"ts":1760418360000,"o":113150,"h":113160,"l":113062,"c":113082,"v":95100,"usd":0.84071225}
{"ts":1760418420000,"o":113082,"h":113279,"l":113088,"c":113279,"v":102300,"usd":0.90379596}
{"ts":1760418480000,"o":113279,"h":113426.1,"l":113259,"c":113413,"v":140200,"usd":1.23688579}
{"ts":1760418540000,"o":113413,"h":113410,"l":113270.3,"c":113270.9,"v":115900,"usd":1.02249834}
{"ts":1760418600000,"o":113270.9,"h":113347.5,"l":113255,"c":113333,"v":130500,"usd":1.15198384}
{"ts":1760418660000,"o":113333,"h":113508.7,"l":113327,"c":113479,"v":829100,"usd":7.30961841}
{"ts":1760418720000,"o":113479,"h":113550,"l":113356.5,"c":113378.9,"v":1723200,"usd":15.19209907}
{"ts":1760418780000,"o":113378.9,"h":113685.7,"l":113379,"c":113659.5,"v":2372700,"usd":20.8888498}
{"ts":1760418840000,"o":113659.5,"h":113715.1,"l":113550.1,"c":113683,"v":1079400,"usd":9.49923726}
{"ts":1760418900000,"o":113683,"h":113665.9,"l":113502.9,"c":113544.1,"v":648000,"usd":5.70535229}
{"ts":1760418960000,"o":113544.1,"h":113565.8,"l":113466.8,"c":113498.4,"v":183600,"usd":1.61743395}
{"ts":1760419020000,"o":113498.4,"h":113579.9,"l":113490.1,"c":113566,"v":359600,"usd":3.16729757}
{"ts":1760419080000,"o":113566,"h":113580,"l":113451.7,"c":113457.2,"v":257400,"usd":2.2669621}
{"ts":1760419140000,"o":113457.2,"h":113555,"l":113457.9,"c":113555,"v":109000,"usd":0.96027861}
{"ts":1760419200000,"o":113555,"h":113557.9,"l":113470,"c":113484,"v":149200,"usd":1.31427816}
{"ts":1760419260000,"o":113484,"h":113488,"l":113384.1,"c":113465,"v":126700,"usd":1.11698383}
{"ts":1760419320000,"o":113465,"h":113547,"l":113468,"c":113507,"v":119600,"usd":1.05349807}
{"ts":1760419380000,"o":113507,"h":113530.9,"l":113407.6,"c":113420,"v":153000,"usd":1.34841121}
{"ts":1760419440000,"o":113420,"h":113421,"l":113319,"c":113364,"v":129800,"usd":1.14497184}
{"ts":1760419500000,"o":113364,"h":113444,"l":113360.5,"c":113437,"v":104100,"usd":0.91794503}
{"ts":1760419560000,"o":113437,"h":113437,"l":113327,"c":113379.9,"v":67300,"usd":0.59362689}
{"ts":1760419620000,"o":113379.9,"h":113383.9,"l":113202.6,"c":113343.1,"v":554900,"usd":4.89773588}
{"ts":1760419680000,"o":113343.1,"h":113343.9,"l":113203.5,"c":113205.1,"v":342000,"usd":3.01894304}
{"ts":1760419740000,"o":113205.1,"h":113205.1,"l":113060.4,"c":113084,"v":1533400,"usd":13.5532425}
{"ts":1760419800000,"o":113084,"h":113132.7,"l":113000.4,"c":113072.1,"v":2720100,"usd":24.0602558}
{"ts":1760419860000,"o":113072.1,"h":113159.9,"l":113077,"c":113100.1,"v":422400,"usd":3.73375835}
{"ts":1760419920000,"o":113100.1,"h":113134.1,"l":113059,"c":113104,"v":309300,"usd":2.734949}
{"ts":1760419980000,"o":113104,"h":113119.9,"l":112994.5,"c":112994.5,"v":118300,"usd":1.04641491}
{"ts":1760420040000,"o":112994.5,"h":113031,"l":112813.1,"c":112879.7,"v":785000,"usd":6.95431916}
{"ts":1760420100000,"o":112879.7,"h":112929.6,"l":112750.2,"c":112814.8,"v":2021700,"usd":17.91639713}
{"ts":1760420160000,"o":112814.8,"h":112849.9,"l":112558.8,"c":112566,"v":3019200,"usd":26.78984114}
{"ts":1760420220000,"o":112566,"h":112754,"l":112559.3,"c":112754,"v":867500,"usd":7.70164747}
{"ts":1760420280000,"o":112754,"h":112829.7,"l":112720,"c":112797.1,"v":301100,"usd":2.67009506}
{"ts":1760420340000,"o":112797.1,"h":112805.9,"l":112705.9,"c":112719,"v":136800,"usd":1.21309292}
{"ts":1760420400000,"o":112719,"h":112784,"l":112627.7,"c":112714,"v":211600,"usd":1.87767834}
{"ts":1760420460000,"o":112714,"h":112730,"l":112553,"c":112560.2,"v":393200,"usd":3.4904483}
{"ts":1760420520000,"o":112560.2,"h":112632,"l":112410.6,"c":112519.7,"v":741300,"usd":6.58899713}
{"ts":1760420580000,"o":112519.7,"h":112597,"l":112479.6,"c":112551,"v":311100,"usd":2.76419719}
{"ts":1760420640000,"o":112551,"h":112571.9,"l":112428,"c":112454,"v":130100,"usd":1.15659422}
{"ts":1760420700000,"o":112454,"h":112552.6,"l":112435,"c":112549,"v":910800,"usd":8.09468031}
{"ts":1760420760000,"o":112549,"h":112643,"l":112478.1,"c":112643,"v":887300,"usd":7.88442024}
{"ts":1760420820000,"o":112643,"h":112700,"l":112636.9,"c":112695,"v":331300,"usd":2.94080234}
{"ts":1760420880000,"o":112695,"h":112709,"l":112627.7,"c":112677,"v":304000,"usd":2.69762961}
{"ts":1760420940000,"o":112677,"h":112696.4,"l":112575.4,"c":112641.1,"v":174600,"usd":1.54999103}
{"ts":1760421000000,"o":112641.1,"h":112641,"l":112506,"c":112634.6,"v":177900,"usd":1.58018515}
{"ts":1760421060000,"o":112634.6,"h":112690.7,"l":112535.7,"c":112672,"v":263400,"usd":2.3392973}
{"ts":1760421120000,"o":112672,"h":112656,"l":112507.6,"c":112605.9,"v":211100,"usd":1.87535992}
{"ts":1760421180000,"o":112605.9,"h":112773.6,"l":112580.4,"c":112719.1,"v":358100,"usd":3.17733285}
{"ts":1760421240000,"o":112719.1,"h":112742.8,"l":112642,"c":112655,"v":52800,"usd":0.46855978}
{"ts":1760421300000,"o":112655,"h":112658,"l":112600,"c":112633.2,"v":95100,"usd":0.84431551}
{"ts":1760421360000,"o":112633.2,"h":112678,"l":112564.5,"c":112564.5,"v":144800,"usd":1.28562288}
{"ts":1760421420000,"o":112564.5,"h":112589,"l":112456.1,"c":112476,"v":1320900,"usd":11.73372581}
{"ts":1760421480000,"o":112476,"h":112497.9,"l":112456,"c":112461.7,"v":89900,"usd":0.79928596}
{"ts":1760421540000,"o":112461.7,"h":112502,"l":112437.1,"c":112487,"v":657700,"usd":5.84752301}
{"ts":1760421600000,"o":112487,"h":112547.9,"l":112460.6,"c":112547.9,"v":123200,"usd":1.0951549}
{"ts":1760421660000,"o":112547.9,"h":112595.7,"l":112519.7,"c":112565.1,"v":205200,"usd":1.82319713}
{"ts":1760421720000,"o":112565.1,"h":112732,"l":112546,"c":112666.8,"v":278300,"usd":2.46993859}
{"ts":1760421780000,"o":112666.8,"h":112692,"l":112519.8,"c":112599,"v":1170000,"usd":10.39707669}
{"ts":1760421840000,"o":112599,"h":112724,"l":112540,"c":112692,"v":195800,"usd":1.73851288}
{"ts":1760421900000,"o":112692,"h":112746.1,"l":112671.1,"c":112735,"v":178000,"usd":1.57922383}
{"ts":1760421960000,"o":112735,"h":112761,"l":112679,"c":112688,"v":89000,"usd":0.78958006}
{"ts":1760422020000,"o":112688,"h":112689.9,"l":112560,"c":112675,"v":172300,"usd":1.52970356}
{"ts":1760422080000,"o":112675,"h":112762.5,"l":112629.9,"c":112735,"v":299900,"usd":2.66115077}
{"ts":1760422140000,"o":112735,"h":112741,"l":112655.4,"c":112668,"v":103500,"usd":0.91831862}
{"ts":1760422200000,"o":112668,"h":112689,"l":112650,"c":112667,"v":101500,"usd":0.90087363}
{"ts":1760422260000,"o":112667,"h":112668,"l":112601.7,"c":112642.9,"v":341200,"usd":3.02949841}
{"ts":1760422320000,"o":112642.9,"h":112712.9,"l":112615.2,"c":112712.9,"v":83900,"usd":0.74481648}
{"ts":1760422380000,"o":112712.9,"h":112706,"l":112614,"c":112665.7,"v":269900,"usd":2.39536515}
{"ts":1760422440000,"o":112665.7,"h":112718,"l":112660.1,"c":112709,"v":163600,"usd":1.45180552}
{"ts":1760422500000,"o":112709,"h":112709.9,"l":112600,"c":112633,"v":134600,"usd":1.19459464}
{"ts":1760422560000,"o":112633,"h":112621.9,"l":112500,"c":112500,"v":113200,"usd":1.00568058}
{"ts":1760422620000,"o":112500,"h":112550,"l":112482.9,"c":112503.8,"v":182700,"usd":1.6238133}
{"ts":1760422680000,"o":112503.8,"h":112533,"l":112417.7,"c":112452,"v":185100,"usd":1.64539912}
{"ts":1760422740000,"o":112452,"h":112476,"l":112435,"c":112452,"v":74000,"usd":0.65806477}
{"ts":1760422800000,"o":112452,"h":112544.9,"l":112444,"c":112523,"v":273600,"usd":2.43241001}
{"ts":1760422860000,"o":112523,"h":112609.3,"l":112524,"c":112609.3,"v":78300,"usd":0.69552582}
{"ts":1760422920000,"o":112609.3,"h":112612.9,"l":112524,"c":112537,"v":389200,"usd":3.45776822}
{"ts":1760422980000,"o":112537,"h":112539,"l":112400,"c":112522,"v":323000,"usd":2.87208879}
{"ts":1760423040000,"o":112522,"h":112525,"l":112350,"c":112399,"v":406200,"usd":3.61366666}
{"ts":1760423100000,"o":112399,"h":112438.9,"l":112368,"c":112410.1,"v":56700,"usd":0.50443066}
{"ts":1760423160000,"o":112410.1,"h":112510.9,"l":112390,"c":112481,"v":185900,"usd":1.65287077}
{"ts":1760423220000,"o":112481,"h":112481.9,"l":112400,"c":112403.3,"v":356300,"usd":3.16821777}
{"ts":1760423280000,"o":112403.3,"h":112467.1,"l":112409,"c":112409,"v":221900,"usd":1.97334056}
{"ts":1760423340000,"o":112409,"h":112412,"l":112358,"c":112358,"v":644500,"usd":5.73480326}
{"ts":1760423400000,"o":112358,"h":112363,"l":112300,"c":112346,"v":229600,"usd":2.04396438}
{"ts":1760423460000,"o":112346,"h":112465,"l":112350,"c":112443.1,"v":668300,"usd":5.9474598}
{"ts":1760423520000,"o":112443.1,"h":112487,"l":112395.3,"c":112395.3,"v":115300,"usd":1.02525646}
{"ts":1760423580000,"o":112395.3,"h":112389.1,"l":112330.1,"c":112347,"v":68400,"usd":0.60880999}
{"ts":1760423640000,"o":112347,"h":112347,"l":112170,"c":112205.5,"v":768600,"usd":6.84712615}
{"ts":1760423700000,"o":112205.5,"h":112280.4,"l":112136.7,"c":112191,"v":2587400,"usd":23.06030635}
{"ts":1760423760000,"o":112191,"h":112329.6,"l":112167,"c":112289.1,"v":2482200,"usd":22.11014452}
{"ts":1760423820000,"o":112289.1,"h":112312,"l":112220.1,"c":112233,"v":1970300,"usd":17.5478123}
{"ts":1760423880000,"o":112233,"h":112250,"l":112187.2,"c":112250,"v":148200,"usd":1.32066535}
{"ts":1760423940000,"o":112250,"h":112295,"l":112174,"c":112186,"v":712500,"usd":6.34712676}
{"ts":1760424000000,"o":112186,"h":112218.8,"l":112150.6,"c":112171.9,"v":228100,"usd":2.03294027}
{"ts":1760424060000,"o":112171.9,"h":112171.9,"l":112139.8,"c":112157,"v":1537300,"usd":13.70747018}
{"ts":1760424120000,"o":112157,"h":112165,"l":112050.1,"c":112087.1,"v":549500,"usd":4.90184306}
{"ts":1760424180000,"o":112087.1,"h":112142,"l":112050,"c":112070.9,"v":457600,"usd":4.08243833}
{"ts":1760424240000,"o":112070.9,"h":112093,"l":111880.5,"c":112029.9,"v":573400,"usd":5.12076887}
{"ts":1760424300000,"o":112029.9,"h":112029.9,"l":111831.6,"c":111881,"v":490300,"usd":4.3798651}
{"ts":1760424360000,"o":111881,"h":112060,"l":111881.9,"c":111916,"v":595600,"usd":5.31787072}
{"ts":1760424420000,"o":111916,"h":111931.5,"l":111663.8,"c":111686.1,"v":4313700,"usd":38.57536465}
{"ts":1760424480000,"o":111686.1,"h":111788,"l":111403,"c":111403,"v":1043000,"usd":9.34261161}
{"ts":1760424540000,"o":111403,"h":111750,"l":111382.5,"c":111715.8,"v":1729200,"usd":15.50075806}
{"ts":1760424600000,"o":111715.8,"h":111855.6,"l":111702.6,"c":111855.5,"v":332000,"usd":2.96932322}
{"ts":1760424660000,"o":111855.5,"h":111837.2,"l":111700.1,"c":111742,"v":417700,"usd":3.73750298}
{"ts":1760424720000,"o":111742,"h":111761.3,"l":111588,"c":111677.6,"v":525600,"usd":4.70599999}
{"ts":1760424780000,"o":111677.6,"h":111894.5,"l":111610.1,"c":111881.1,"v":3599000,"usd":32.20008391}
{"ts":1760424840000,"o":111881.1,"h":112169.3,"l":111860,"c":112134.9,"v":2424200,"usd":21.64549265}
{"ts":1760424900000,"o":112134.9,"h":112170,"l":112060,"c":112066,"v":260600,"usd":2.32421083}
{"ts":1760424960000,"o":112066,"h":112075,"l":111987.1,"c":112006.9,"v":142900,"usd":1.27572113}
{"ts":1760425020000,"o":112006.9,"h":112129,"l":111990.1,"c":112128,"v":495700,"usd":4.42467845}
{"ts":1760425080000,"o":112128,"h":112142.3,"l":111979,"c":111979,"v":618600,"usd":5.5193857}
{"ts":1760425140000,"o":111979,"h":111990,"l":111900.1,"c":111928,"v":254500,"usd":2.27337829}
{"ts":1760425200000,"o":111928,"h":112026,"l":111925.2,"c":112026,"v":213300,"usd":1.90507128}
{"ts":1760425260000,"o":112026,"h":112069,"l":112007,"c":112031.3,"v":2638100,"usd":23.54804179}
{"ts":1760425320000,"o":112031.3,"h":112146.9,"l":112034,"c":112076.8,"v":431400,"usd":3.84835181}
{"ts":1760425380000,"o":112076.8,"h":112193,"l":112044.1,"c":112192.1,"v":230100,"usd":2.05181466}
{"ts":1760425440000,"o":112192.1,"h":112192,"l":112001,"c":112018.2,"v":191600,"usd":1.70927469}
{"ts":1760425500000,"o":112018.2,"h":112023,"l":111789,"c":111789,"v":206400,"usd":1.84457747}
{"ts":1760425560000,"o":111789,"h":111917,"l":111775.7,"c":111917,"v":164900,"usd":1.47434167}
{"ts":1760425620000,"o":111917,"h":111942.9,"l":111701.2,"c":111711.6,"v":386800,"usd":3.45952557}
{"ts":1760425680000,"o":111711.6,"h":111800,"l":111689.8,"c":111772,"v":180300,"usd":1.61320898}
{"ts":1760425740000,"o":111772,"h":111886,"l":111777,"c":111782.8,"v":207300,"usd":1.85417084}
{"ts":1760425800000,"o":111782.8,"h":111834,"l":111733,"c":111785.7,"v":75900,"usd":0.67898555}
{"ts":1760425860000,"o":111785.7,"h":111854,"l":111757.1,"c":111854,"v":182000,"usd":1.62780423}
{"ts":1760425920000,"o":111854,"h":111938.1,"l":111769,"c":111894,"v":175900,"usd":1.57256708}
{"ts":1760425980000,"o":111894,"h":111975.9,"l":111833.1,"c":111833.1,"v":804400,"usd":7.18733452}
{"ts":1760426040000,"o":111833.1,"h":111893,"l":111829,"c":111893,"v":97200,"usd":0.86893144}
{"ts":1760426100000,"o":111893,"h":112039.9,"l":111900,"c":111979.3,"v":127400,"usd":1.13758826}
{"ts":1760426160000,"o":111979.3,"h":112049,"l":111971.4,"c":112039,"v":99400,"usd":0.88737743}
{"ts":1760426220000,"o":112039,"h":112145,"l":112052,"c":112098,"v":671600,"usd":5.99093643}
{"ts":1760426280000,"o":112098,"h":112135,"l":112089,"c":112110.4,"v":149500,"usd":1.33349427}
{"ts":1760426340000,"o":112110.4,"h":112123,"l":112027.3,"c":112122.9,"v":494700,"usd":4.41453798}
{"ts":1760426400000,"o":112122.9,"h":112139,"l":112119,"c":112135.4,"v":118100,"usd":1.05327269}
{"ts":1760426460000,"o":112135.4,"h":112136.8,"l":112034,"c":112055,"v":377800,"usd":3.3704252}
{"ts":1760426520000,"o":112055,"h":112064.1,"l":111919.1,"c":111986.3,"v":450200,"usd":4.02034514}
{"ts":1760426580000,"o":111986.3,"h":112020,"l":111974.8,"c":112017.9,"v":133900,"usd":1.19545393}
{"ts":1760426640000,"o":112017.9,"h":112022,"l":111908.5,"c":111926,"v":108700,"usd":0.97074282}
{"ts":1760426700000,"o":111926,"h":111949.9,"l":111824.8,"c":111904,"v":285900,"usd":2.55532829}
{"ts":1760426760000,"o":111904,"h":111955,"l":111897,"c":111953.5,"v":167400,"usd":1.49571353}
{"ts":1760426820000,"o":111953.5,"h":112146,"l":111955,"c":112146,"v":134400,"usd":1.19976563}
{"ts":1760426880000,"o":112146,"h":112236.1,"l":112149,"c":112186,"v":220400,"usd":1.96446796}
{"ts":1760426940000,"o":112186,"h":112186,"l":112125.1,"c":112152,"v":126600,"usd":1.12882315}
{"ts":1760427000000,"o":112152,"h":112157,"l":112106.9,"c":112134,"v":138700,"usd":1.23705859}
{"ts":1760427060000,"o":112134,"h":112135.9,"l":112065.8,"c":112089.2,"v":55100,"usd":0.49152815}
{"ts":1760427120000,"o":112089.2,"h":112092,"l":111966.3,"c":111983.1,"v":406500,"usd":3.62887127}
{"ts":1760427180000,"o":111983.1,"h":111993,"l":111859.3,"c":111933,"v":497200,"usd":4.44248863}
{"ts":1760427240000,"o":111933,"h":111995.4,"l":111885.9,"c":111938,"v":847800,"usd":7.57408812}
{"ts":1760427300000,"o":111938,"h":112013.9,"l":111902.4,"c":112013.9,"v":594700,"usd":5.31209874}
{"ts":1760427360000,"o":112013.9,"h":112064,"l":111977.7,"c":112026,"v":564800,"usd":5.04183222}
{"ts":1760427420000,"o":112026,"h":112067,"l":111870.9,"c":111990,"v":853200,"usd":7.62013982}
{"ts":1760427480000,"o":111990,"h":112041.9,"l":111630,"c":111630,"v":2646000,"usd":23.68203899}
{"ts":1760427540000,"o":111630,"h":111957.2,"l":111541.1,"c":111931.7,"v":2353200,"usd":21.06799351}
{"ts":1760427600000,"o":111931.7,"h":111932.3,"l":111668.8,"c":111689.1,"v":1015500,"usd":9.08460737}
{"ts":1760427660000,"o":111689.1,"h":111728.1,"l":111568.8,"c":111694.7,"v":399400,"usd":3.57722636}
{"ts":1760427720000,"o":111694.7,"h":111811.3,"l":111600,"c":111811.3,"v":609000,"usd":5.4539764}
{"ts":1760427780000,"o":111811.3,"h":111825.5,"l":111678.1,"c":111688,"v":497800,"usd":4.45488437}
{"ts":1760427840000,"o":111688,"h":111696,"l":111607.1,"c":111646.8,"v":226500,"usd":2.02854347}
{"ts":1760427900000,"o":111646.8,"h":111735.8,"l":111617,"c":111700.1,"v":1566800,"usd":14.02719837}
{"ts":1760427960000,"o":111700.1,"h":111700,"l":111571.8,"c":111673,"v":1574900,"usd":14.10352042}
{"ts":1760428020000,"o":111673,"h":111799.9,"l":111617,"c":111618.2,"v":1716300,"usd":15.36465349}
{"ts":1760428080000,"o":111618.2,"h":111743.9,"l":111615,"c":111697,"v":395200,"usd":3.5386047}
{"ts":1760428140000,"o":111697,"h":111747.9,"l":111590.1,"c":111594,"v":267300,"usd":2.39299862}
{"ts":1760428200000,"o":111594,"h":111688.2,"l":111590.9,"c":111686,"v":134500,"usd":1.20478156}
{"ts":1760428260000,"o":111686,"h":111749.9,"l":111661,"c":111676,"v":95400,"usd":0.85407597}
{"ts":1760428320000,"o":111676,"h":111676,"l":111591,"c":111611.1,"v":393000,"usd":3.5204731}
{"ts":1760428380000,"o":111611.1,"h":111716.9,"l":111621.1,"c":111648,"v":363000,"usd":3.25044188}
{"ts":1760428440000,"o":111648,"h":111658.9,"l":111601,"c":111621.9,"v":129000,"usd":1.15563299}
{"ts":1760428500000,"o":111621.9,"h":111679,"l":111596.1,"c":111650,"v":7875000,"usd":70.53854948}
{"ts":1760428560000,"o":111650,"h":111749.9,"l":111600.1,"c":111650,"v":3381000,"usd":30.2799818}
{"ts":1760428620000,"o":111650,"h":111687,"l":111619,"c":111651.6,"v":328100,"usd":2.93879342}
{"ts":1760428680000,"o":111651.6,"h":111655.9,"l":111506,"c":111591,"v":411700,"usd":3.68964913}
{"ts":1760428740000,"o":111591,"h":111737,"l":111597,"c":111689,"v":335200,"usd":3.0010948}
{"ts":1760428800000,"o":111689,"h":111779,"l":111679,"c":111778,"v":302600,"usd":2.70810859}
{"ts":1760428860000,"o":111778,"h":111818.6,"l":111700.8,"c":111818.6,"v":1522500,"usd":13.62424822}
{"ts":1760428920000,"o":111818.6,"h":111832.4,"l":111654.4,"c":111672.2,"v":491100,"usd":4.3931522}
{"ts":1760428980000,"o":111672.2,"h":111721,"l":111572.1,"c":111721,"v":433500,"usd":3.88292783}
{"ts":1760429040000,"o":111721,"h":111742,"l":111607.8,"c":111650,"v":255600,"usd":2.28846568}
{"ts":1760429100000,"o":111650,"h":111697,"l":111596,"c":111655.2,"v":218100,"usd":1.95336652}
{"ts":1760429160000,"o":111655.2,"h":111801.9,"l":111620.3,"c":111688,"v":357300,"usd":3.19775582}
{"ts":1760429220000,"o":111688,"h":111713,"l":111550.9,"c":111610.9,"v":241000,"usd":2.1588042}
{"ts":1760429280000,"o":111610.9,"h":111734.6,"l":111549.2,"c":111668,"v":182800,"usd":1.63708792}
{"ts":1760429340000,"o":111668,"h":111871.9,"l":111678,"c":111862,"v":809900,"usd":7.24520659}
{"ts":1760429400000,"o":111862,"h":111922.1,"l":111741,"c":111777.8,"v":210600,"usd":1.88341018}
{"ts":1760429460000,"o":111777.8,"h":111870.9,"l":111735.4,"c":111829,"v":163800,"usd":1.46516185}
{"ts":1760429520000,"o":111829,"h":111921.1,"l":111784.2,"c":111913,"v":190800,"usd":1.70591059}
{"ts":1760429580000,"o":111913,"h":111958.9,"l":111908.1,"c":111912,"v":104700,"usd":0.93530092}
{"ts":1760429640000,"o":111912,"h":111983.8,"l":111882.2,"c":111932.9,"v":649100,"usd":5.79801834}
{"ts":1760429700000,"o":111932.9,"h":111975.9,"l":111924.1,"c":111945,"v":275600,"usd":2.461561}
{"ts":1760429760000,"o":111945,"h":111962.9,"l":111847.2,"c":111885,"v":158900,"usd":1.41982845}
{"ts":1760429820000,"o":111885,"h":111917.9,"l":111781.1,"c":111798,"v":205500,"usd":1.83726242}
{"ts":1760429880000,"o":111798,"h":111816.9,"l":111760,"c":111779.7,"v":108100,"usd":0.96707047}
{"ts":1760429940000,"o":111779.7,"h":111852.4,"l":111750.1,"c":111800,"v":122100,"usd":1.09224007}
{"ts":1760430000000,"o":111800,"h":111799,"l":111730,"c":111772.5,"v":143400,"usd":1.28308785}
{"ts":1760430060000,"o":111772.5,"h":111836.2,"l":111752,"c":111834.7,"v":126200,"usd":1.12870353}
{"ts":1760430120000,"o":111834.7,"h":111922,"l":111786,"c":111843,"v":277800,"usd":2.48338224}
{"ts":1760430180000,"o":111843,"h":111853.9,"l":111783,"c":111796.1,"v":171200,"usd":1.53107504}
{"ts":1760430240000,"o":111796.1,"h":111795.9,"l":111733.6,"c":111753,"v":182500,"usd":1.63289785}
{"ts":1760430300000,"o":111753,"h":111752.1,"l":111707,"c":111728,"v":146700,"usd":1.31288446}
{"ts":1760430360000,"o":111728,"h":111808.9,"l":111702.8,"c":111808.9,"v":156300,"usd":1.39880435}
{"ts":1760430420000,"o":111808.9,"h":111861,"l":111792,"c":111823,"v":215800,"usd":1.92966659}
{"ts":1760430480000,"o":111823,"h":111978,"l":111792.7,"c":111973.3,"v":381100,"usd":3.40674187}
{"ts":1760430540000,"o":111973.3,"h":112048.6,"l":111967.8,"c":111985.9,"v":151100,"usd":1.34914407}
{"ts":1760430600000,"o":111985.9,"h":112070,"l":111976,"c":112037.6,"v":298600,"usd":2.66505547}
{"ts":1760430660000,"o":112037.6,"h":112172.1,"l":112045,"c":112172.1,"v":260500,"usd":2.32356496}
{"ts":1760430720000,"o":112172.1,"h":112200,"l":112100,"c":112148.1,"v":172200,"usd":1.53511712}
{"ts":1760430780000,"o":112148.1,"h":112158.8,"l":112000,"c":112001,"v":290800,"usd":2.59370119}
{"ts":1760430840000,"o":112001,"h":112025.2,"l":111968.9,"c":112007.9,"v":176300,"usd":1.5741409}
{"ts":1760430900000,"o":112007.9,"h":112045,"l":111992.1,"c":112033,"v":154100,"usd":1.37552921}
{"ts":1760430960000,"o":112033,"h":112056.1,"l":112005.4,"c":112035,"v":160500,"usd":1.43258912}
{"ts":1760431020000,"o":112035,"h":112115,"l":111989.8,"c":112094.9,"v":195600,"usd":1.74568131}
{"ts":1760431080000,"o":112094.9,"h":112113.9,"l":112018.4,"c":112049,"v":126700,"usd":1.13059049}
{"ts":1760431140000,"o":112049,"h":112150.9,"l":112051,"c":112120,"v":93100,"usd":0.83036056}
{"ts":1760431200000,"o":112120,"h":112154.9,"l":112117.8,"c":112145.1,"v":75800,"usd":0.6759308}
{"ts":1760431260000,"o":112145.1,"h":112145,"l":112070.5,"c":112091.6,"v":78900,"usd":0.70385203}
{"ts":1760431320000,"o":112091.6,"h":112165.6,"l":112066,"c":112103.1,"v":69100,"usd":0.61629246}
{"ts":1760431380000,"o":112103.1,"h":112186.5,"l":112091.9,"c":112177.3,"v":127000,"usd":1.13273761}
{"ts":1760431440000,"o":112177.3,"h":112199,"l":112149,"c":112155,"v":187600,"usd":1.67248753}
{"ts":1760431500000,"o":112155,"h":112184,"l":112140,"c":112152.9,"v":87700,"usd":0.78189896}
{"ts":1760431560000,"o":112152.9,"h":112179,"l":112040.1,"c":112046.9,"v":341100,"usd":3.04367517}
{"ts":1760431620000,"o":112046.9,"h":112069.9,"l":111934.4,"c":111961.9,"v":461800,"usd":4.12353571}
{"ts":1760431680000,"o":111961.9,"h":111957.1,"l":111875.9,"c":111948,"v":350400,"usd":3.13124638}
{"ts":1760431740000,"o":111948,"h":111952,"l":111882.2,"c":111897.2,"v":80000,"usd":0.71485883}
{"ts":1760431800000,"o":111897.2,"h":111912.8,"l":111809.5,"c":111817.1,"v":88100,"usd":0.78757953}
{"ts":1760431860000,"o":111817.1,"h":111869,"l":111809.5,"c":111869,"v":71400,"usd":0.6384175}
{"ts":1760431920000,"o":111869,"h":111881,"l":111826.4,"c":111876.1,"v":545800,"usd":4.87919887}
{"ts":1760431980000,"o":111876.1,"h":111916.9,"l":111859.9,"c":111876,"v":245300,"usd":2.19227369}
{"ts":1760432040000,"o":111876,"h":111891,"l":111850.2,"c":111866.4,"v":68600,"usd":0.61320198}
{"ts":1760432100000,"o":111866.4,"h":111888,"l":111832.5,"c":111842,"v":63100,"usd":0.5640595}
{"ts":1760432160000,"o":111842,"h":111843,"l":111814,"c":111843,"v":42800,"usd":0.3827395}
{"ts":1760432220000,"o":111843,"h":111888.8,"l":111843,"c":111878,"v":39800,"usd":0.35577623}
{"ts":1760432280000,"o":111878,"h":111924.2,"l":111874.1,"c":111891,"v":260100,"usd":2.32438091}
{"ts":1760432340000,"o":111891,"h":111913,"l":111868.5,"c":111901,"v":124900,"usd":1.1161394}
{"ts":1760432400000,"o":111901,"h":111910,"l":111870.3,"c":111882,"v":40000,"usd":0.35749769}
{"ts":1760432460000,"o":111882,"h":111882.9,"l":111825,"c":111874,"v":85900,"usd":0.76790276}
{"ts":1760432520000,"o":111874,"h":111965.2,"l":111876,"c":111930,"v":118700,"usd":1.06050687}
{"ts":1760432580000,"o":111930,"h":112042.3,"l":111927.8,"c":112025,"v":224700,"usd":2.00613778}
{"ts":1760432640000,"o":112025,"h":112070,"l":112010.1,"c":112017,"v":398100,"usd":3.55244631}
{"ts":1760432700000,"o":112017,"h":112027,"l":111959,"c":112027,"v":69100,"usd":0.61695217}
{"ts":1760432760000,"o":112027,"h":112030,"l":111965,"c":111999.9,"v":111300,"usd":0.99383529}
{"ts":1760432820000,"o":111999.9,"h":112079.1,"l":111975,"c":112059,"v":76300,"usd":0.68115574}
{"ts":1760432880000,"o":112059,"h":112063.1,"l":111975.1,"c":111977.6,"v":84800,"usd":0.75710927}
{"ts":1760432940000,"o":111977.6,"h":112031,"l":111993,"c":112002,"v":91000,"usd":0.81242302}
{"ts":1760433000000,"o":112002,"h":112025.9,"l":111967,"c":112025.9,"v":262900,"usd":2.34743998}
{"ts":1760433060000,"o":112025.9,"h":112025.8,"l":111982,"c":111986,"v":159000,"usd":1.41965737}
{"ts":1760433120000,"o":111986,"h":111986.1,"l":111915.4,"c":111923,"v":278600,"usd":2.48797263}
{"ts":1760433180000,"o":111923,"h":111988,"l":111917.1,"c":111971,"v":285800,"usd":2.55276671}
{"ts":1760433240000,"o":111971,"h":111985.9,"l":111900,"c":111900.1,"v":78600,"usd":0.70208975}
{"ts":1760433300000,"o":111900.1,"h":111916.9,"l":111826,"c":111838,"v":150800,"usd":1.34810234}
{"ts":1760433360000,"o":111838,"h":111842,"l":111750,"c":111750,"v":301400,"usd":2.69615691}
{"ts":1760433420000,"o":111750,"h":111766,"l":111703,"c":111743.9,"v":550000,"usd":4.92275061}
{"ts":1760433480000,"o":111743.9,"h":111819.4,"l":111679,"c":111819.4,"v":427700,"usd":3.82734678}
{"ts":1760433540000,"o":111819.4,"h":111808,"l":111749.1,"c":111768,"v":209700,"usd":1.8762093}
{"ts":1760433600000,"o":111768,"h":111829.9,"l":111740.1,"c":111829.9,"v":446600,"usd":3.99548448}
{"ts":1760433660000,"o":111829.9,"h":111839.9,"l":111807,"c":111807,"v":148500,"usd":1.32792263}
{"ts":1760433720000,"o":111807,"h":111802.4,"l":111741,"c":111741,"v":106400,"usd":0.95195026}
{"ts":1760433780000,"o":111741,"h":111794,"l":111743,"c":111793,"v":139500,"usd":1.24809681}
{"ts":1760433840000,"o":111793,"h":111796,"l":111770,"c":111796,"v":250600,"usd":2.24182637}
{"ts":1760433900000,"o":111796,"h":111796,"l":111760.1,"c":111774.2,"v":125800,"usd":1.12550038}
{"ts":1760433960000,"o":111774.2,"h":111799.1,"l":111740.1,"c":111799,"v":288100,"usd":2.57762114}
{"ts":1760434020000,"o":111799,"h":111890,"l":111799.1,"c":111838,"v":416300,"usd":3.7222841}
{"ts":1760434080000,"o":111838,"h":111950,"l":111826.1,"c":111871.1,"v":399700,"usd":3.57192967}
{"ts":1760434140000,"o":111871.1,"h":111936.4,"l":111870.1,"c":111913,"v":1059900,"usd":9.47024344}
{"ts":1760434200000,"o":111913,"h":111912.9,"l":111822,"c":111828.8,"v":243500,"usd":2.17680652}
{"ts":1760434260000,"o":111828.8,"h":111891,"l":111780.1,"c":111891,"v":233300,"usd":2.08607625}
{"ts":1760434320000,"o":111891,"h":111960.6,"l":111898,"c":111960,"v":244200,"usd":2.18187788}
{"ts":1760434380000,"o":111960,"h":111958,"l":111843.4,"c":111866.2,"v":297900,"usd":2.66269902}
{"ts":1760434440000,"o":111866.2,"h":111895.9,"l":111841,"c":111841,"v":171000,"usd":1.52866665}
{"ts":1760434500000,"o":111841,"h":111841,"l":111710.5,"c":111710.5,"v":418600,"usd":3.74401812}
{"ts":1760434560000,"o":111710.5,"h":111744.1,"l":111672.9,"c":111734,"v":140300,"usd":1.25576169}
{"ts":1760434620000,"o":111734,"h":111767,"l":111733.1,"c":111766.1,"v":195300,"usd":1.74763706}
{"ts":1760434680000,"o":111766.1,"h":111799.7,"l":111767,"c":111784,"v":54800,"usd":0.49025059}
{"ts":1760434740000,"o":111784,"h":111792,"l":111774,"c":111792,"v":42300,"usd":0.37840156}
{"ts":1760434800000,"o":111792,"h":111810.6,"l":111667.8,"c":111667.8,"v":423300,"usd":3.78846041}
{"ts":1760434860000,"o":111667.8,"h":111673,"l":111605,"c":111621,"v":241800,"usd":2.16566659}
{"ts":1760434920000,"o":111621,"h":111654,"l":111621,"c":111650.1,"v":219300,"usd":1.96411349}
{"ts":1760434980000,"o":111650.1,"h":111728,"l":111650,"c":111705.2,"v":238800,"usd":2.13849233}
{"ts":1760435040000,"o":111705.2,"h":111709,"l":111625,"c":111626,"v":178200,"usd":1.59599584}
{"ts":1760435100000,"o":111626,"h":111626,"l":111474,"c":111569,"v":1088100,"usd":9.75310685}
{"ts":1760435160000,"o":111569,"h":111613.9,"l":111350.8,"c":111566,"v":1483900,"usd":13.3152492}
{"ts":1760435220000,"o":111566,"h":111586.9,"l":111460.9,"c":111509.9,"v":533700,"usd":4.78557549}
{"ts":1760435280000,"o":111509.9,"h":111504.9,"l":111430,"c":111430,"v":119700,"usd":1.07381509}
{"ts":1760435340000,"o":111430,"h":111424.4,"l":111216.9,"c":111270.9,"v":917200,"usd":8.23969628}
{"ts":1760435400000,"o":111270.9,"h":111363.5,"l":111238.2,"c":111356.9,"v":666900,"usd":5.99125491}
{"ts":1760435460000,"o":111356.9,"h":111429.9,"l":111333.7,"c":111396,"v":1263700,"usd":11.34467063}
{"ts":1760435520000,"o":111396,"h":111410.9,"l":111303.6,"c":111333.9,"v":266700,"usd":2.39488148}
{"ts":1760435580000,"o":111333.9,"h":111360,"l":111200,"c":111212,"v":676900,"usd":6.08250555}
{"ts":1760435640000,"o":111212,"h":111235.9,"l":111121.3,"c":111164,"v":420300,"usd":3.78057258}
{"ts":1760435700000,"o":111164,"h":111220.7,"l":111105.5,"c":111159,"v":324000,"usd":2.91471184}
{"ts":1760435760000,"o":111159,"h":111250.5,"l":111141,"c":111245.9,"v":108700,"usd":0.97754952}
{"ts":1760435820000,"o":111245.9,"h":111279.7,"l":111226.1,"c":111279.7,"v":270700,"usd":2.43339064}
{"ts":1760435880000,"o":111279.7,"h":111325.6,"l":111252,"c":111278,"v":230100,"usd":2.06772273}
{"ts":1760435940000,"o":111278,"h":111385.1,"l":111276.1,"c":111309,"v":287800,"usd":2.58513866}
{"ts":1760436000000,"o":111309,"h":111365,"l":111312,"c":111348,"v":124400,"usd":1.11722386}
{"ts":1760436060000,"o":111348,"h":111392.7,"l":111342.2,"c":111359,"v":211200,"usd":1.89639001}
{"ts":1760436120000,"o":111359,"h":111362,"l":111275.4,"c":111304.9,"v":265300,"usd":2.38316223}
{"ts":1760436180000,"o":111304.9,"h":111357.1,"l":111275.3,"c":111282,"v":170200,"usd":1.52888943}
{"ts":1760436240000,"o":111282,"h":111300,"l":111188.1,"c":111272,"v":302400,"usd":2.71814079}
{"ts":1760436300000,"o":111272,"h":111299.8,"l":111218.7,"c":111234,"v":97900,"usd":0.87989888}
{"ts":1760436360000,"o":111234,"h":111250.9,"l":111189.1,"c":111210,"v":110300,"usd":0.99167474}
{"ts":1760436420000,"o":111210,"h":111248.8,"l":111174.7,"c":111194.9,"v":164900,"usd":1.48295943}
{"ts":1760436480000,"o":111194.9,"h":111195,"l":111156.1,"c":111175.9,"v":71800,"usd":0.64580393}
{"ts":1760436540000,"o":111175.9,"h":111248.9,"l":111168.9,"c":111221,"v":105400,"usd":0.9478161}
{"ts":1760436600000,"o":111221,"h":111245.8,"l":111195,"c":111213,"v":1328200,"usd":11.94180793}
{"ts":1760436660000,"o":111213,"h":111228.3,"l":111183,"c":111198,"v":127700,"usd":1.14825543}
{"ts":1760436720000,"o":111198,"h":111219.2,"l":111148.7,"c":111190.1,"v":119600,"usd":1.07568967}
{"ts":1760436780000,"o":111190.1,"h":111206.1,"l":111162,"c":111162,"v":55700,"usd":0.50099333}
{"ts":1760436840000,"o":111162,"h":111161.4,"l":110917.1,"c":110945.4,"v":1320100,"usd":11.89023927}
{"ts":1760436900000,"o":110945.4,"h":111012.9,"l":110902.6,"c":111001.4,"v":435300,"usd":3.92271136}
{"ts":1760436960000,"o":111001.4,"h":111029,"l":110925,"c":110984.1,"v":174600,"usd":1.57338554}
{"ts":1760437020000,"o":110984.1,"h":110996.9,"l":110900.7,"c":110925,"v":384300,"usd":3.46294625}
{"ts":1760437080000,"o":110925,"h":110952,"l":110754.9,"c":110847.3,"v":2047800,"usd":18.47263103}
{"ts":1760437140000,"o":110847.3,"h":110841.5,"l":110663.1,"c":110693,"v":1119300,"usd":10.10595828}
{"ts":1760437200000,"o":110693,"h":110698.7,"l":110500,"c":110653,"v":2047100,"usd":18.51265291}
{"ts":1760437260000,"o":110653,"h":110863.7,"l":110636.1,"c":110764.5,"v":674800,"usd":6.09122266}
{"ts":1760437320000,"o":110764.5,"h":110861.4,"l":110722.1,"c":110791.1,"v":634900,"usd":5.73039757}
{"ts":1760437380000,"o":110791.1,"h":110896.2,"l":110760,"c":110858.9,"v":287100,"usd":2.58996157}
{"ts":1760437440000,"o":110858.9,"h":110884,"l":110629,"c":110665.3,"v":146300,"usd":1.32067112}
{"ts":1760437500000,"o":110665.3,"h":110761.4,"l":110650.1,"c":110675,"v":233700,"usd":2.1111427}
{"ts":1760437560000,"o":110675,"h":110717,"l":110559.1,"c":110626.6,"v":459600,"usd":4.15475337}
{"ts":1760437620000,"o":110626.6,"h":110651.9,"l":110614.2,"c":110620,"v":134100,"usd":1.21216659}
{"ts":1760437680000,"o":110620,"h":110625.9,"l":110586.1,"c":110597,"v":224100,"usd":2.02617591}
{"ts":1760437740000,"o":110597,"h":110597.9,"l":110460.1,"c":110520,"v":512500,"usd":4.63737392}
{"ts":1760437800000,"o":110520,"h":110530,"l":110368.4,"c":110420.1,"v":350500,"usd":3.17419689}
{"ts":1760437860000,"o":110420.1,"h":110475,"l":110374.1,"c":110450,"v":665000,"usd":6.0213475}
{"ts":1760437920000,"o":110450,"h":110542.4,"l":110306,"c":110371,"v":1589100,"usd":14.39121332}
{"ts":1760437980000,"o":110371,"h":110409,"l":110220.5,"c":110262,"v":461400,"usd":4.18320614}
{"ts":1760438040000,"o":110262,"h":110350.2,"l":110218.5,"c":110256.4,"v":1948400,"usd":17.66621832}
{"ts":1760438100000,"o":110256.4,"h":110301.9,"l":110082.9,"c":110229.8,"v":1722600,"usd":15.63716651}
{"ts":1760438160000,"o":110229.8,"h":110359.9,"l":110144.1,"c":110232.2,"v":1302700,"usd":11.81594986}
{"ts":1760438220000,"o":110232.2,"h":110334.6,"l":110150,"c":110248.4,"v":1815100,"usd":16.47092834}
{"ts":1760438280000,"o":110248.4,"h":110278.7,"l":110148,"c":110195.9,"v":232500,"usd":2.10976824}
{"ts":1760438340000,"o":110195.9,"h":110325.7,"l":110115,"c":110317,"v":666100,"usd":6.04053515}
{"ts":1760438400000,"o":110317,"h":110673.4,"l":110246.1,"c":110640.6,"v":777400,"usd":7.03433233}
{"ts":1760438460000,"o":110640.6,"h":110750,"l":110558.6,"c":110705.4,"v":1074700,"usd":9.70983598}
{"ts":1760438520000,"o":110705.4,"h":110705.5,"l":110485.8,"c":110523,"v":436600,"usd":3.94590664}
{"ts":1760438580000,"o":110523,"h":110542,"l":110352.1,"c":110414.7,"v":439400,"usd":3.97874391}
{"ts":1760438640000,"o":110414.7,"h":110421.6,"l":110340,"c":110380,"v":308800,"usd":2.79739122}
{"ts":1760438700000,"o":110380,"h":110453,"l":110355,"c":110422,"v":188700,"usd":1.70894207}
{"ts":1760438760000,"o":110422,"h":110419,"l":110243.5,"c":110324,"v":463500,"usd":4.19996029}
{"ts":1760438820000,"o":110324,"h":110421,"l":110317,"c":110342,"v":228700,"usd":2.07179619}
{"ts":1760438880000,"o":110342,"h":110342.6,"l":110228,"c":110280.8,"v":427100,"usd":3.87201388}
{"ts":1760438940000,"o":110280.8,"h":110399.8,"l":110279.4,"c":110392.3,"v":380300,"usd":3.44577481}
{"ts":1760439000000,"o":110392.3,"h":110399.8,"l":110326,"c":110373,"v":414700,"usd":3.75697593}
{"ts":1760439060000,"o":110373,"h":110538.1,"l":110378.8,"c":110532.4,"v":812600,"usd":7.35477007}
{"ts":1760439120000,"o":110532.4,"h":110645.1,"l":110489,"c":110638,"v":1016800,"usd":9.19477877}
{"ts":1760439180000,"o":110638,"h":110727.4,"l":110630,"c":110714.8,"v":506400,"usd":4.5759931}
{"ts":1760439240000,"o":110714.8,"h":110727.5,"l":110621,"c":110655.5,"v":511000,"usd":4.6159578}
{"ts":1760439300000,"o":110655.5,"h":110681.9,"l":110614.8,"c":110679.9,"v":104500,"usd":0.94443028}
{"ts":1760439360000,"o":110679.9,"h":110678,"l":110572.9,"c":110646.2,"v":134700,"usd":1.21769299}
{"ts":1760439420000,"o":110646.2,"h":110717,"l":110652.1,"c":110717,"v":274400,"usd":2.47920371}
{"ts":1760439480000,"o":110717,"h":110779.8,"l":110670.7,"c":110675.9,"v":394500,"usd":3.56276314}
{"ts":1760439540000,"o":110675.9,"h":110700,"l":110675.9,"c":110696,"v":122100,"usd":1.10307976}
{"ts":1760439600000,"o":110696,"h":110708.9,"l":110673,"c":110693,"v":164900,"usd":1.4897458}
{"ts":1760439660000,"o":110693,"h":110861.3,"l":110668.1,"c":110861.3,"v":1075100,"usd":9.7064081}
{"ts":1760439720000,"o":110861.3,"h":110878.3,"l":110758.1,"c":110784,"v":625100,"usd":5.6398402}
{"ts":1760439780000,"o":110784,"h":110831.9,"l":110753.3,"c":110831.9,"v":304000,"usd":2.74362342}
{"ts":1760439840000,"o":110831.9,"h":110860.5,"l":110789.2,"c":110814.2,"v":172900,"usd":1.56010183}
{"ts":1760439900000,"o":110814.2,"h":110871.6,"l":110811,"c":110847.3,"v":160600,"usd":1.44893022}
{"ts":1760439960000,"o":110847.3,"h":110894.8,"l":110810.2,"c":110894.8,"v":457500,"usd":4.12671943}
{"ts":1760440020000,"o":110894.8,"h":110999.7,"l":110878,"c":110986,"v":354900,"usd":3.19899471}
{"ts":1760440080000,"o":110986,"h":111119,"l":110987.8,"c":111066.9,"v":874300,"usd":7.87105137}
{"ts":1760440140000,"o":111066.9,"h":111171,"l":111059.7,"c":111160.8,"v":512400,"usd":4.6102744}
{"ts":1760440200000,"o":111160.8,"h":111370.5,"l":111168.8,"c":111234.3,"v":750200,"usd":6.74202518}
{"ts":1760440260000,"o":111234.3,"h":111375.3,"l":111201,"c":111243.2,"v":1227600,"usd":11.02700969}
{"ts":1760440320000,"o":111243.2,"h":111245,"l":111090.7,"c":111179.6,"v":727900,"usd":6.54820991}
{"ts":1760440380000,"o":111179.6,"h":111230,"l":111119.1,"c":111220.9,"v":619000,"usd":5.56682243}
{"ts":1760440440000,"o":111220.9,"h":111306.3,"l":111188,"c":111273.5,"v":604300,"usd":5.43121698}
{"ts":1760440500000,"o":111273.5,"h":111417,"l":111290,"c":111402.1,"v":772800,"usd":6.93859782}
{"ts":1760440560000,"o":111402.1,"h":111530,"l":111402.1,"c":111452.9,"v":877600,"usd":7.87207646}
{"ts":1760440620000,"o":111452.9,"h":111461.9,"l":111335.9,"c":111370,"v":449900,"usd":4.03925337}
{"ts":1760440680000,"o":111370,"h":111369.9,"l":111300.3,"c":111340,"v":337300,"usd":3.02952494}
{"ts":1760440740000,"o":111340,"h":111419.8,"l":111298.8,"c":111394.2,"v":376300,"usd":3.37975037}
{"ts":1760440800000,"o":111394.2,"h":111375.4,"l":111333.2,"c":111348.7,"v":613000,"usd":5.50497751}
{"ts":1760440860000,"o":111348.7,"h":111387.4,"l":111320.3,"c":111369,"v":90200,"usd":0.81000966}
{"ts":1760440920000,"o":111369,"h":111632.6,"l":111378.7,"c":111612.2,"v":665800,"usd":5.9693408}
{"ts":1760440980000,"o":111612.2,"h":111612.9,"l":111481.5,"c":111531.7,"v":264700,"usd":2.37329362}
{"ts":1760441040000,"o":111531.7,"h":111675.2,"l":111499.3,"c":111566,"v":727900,"usd":6.5201961}
{"ts":1760441100000,"o":111566,"h":111566,"l":111464,"c":111494.4,"v":260600,"usd":2.33707244}
{"ts":1760441160000,"o":111494.4,"h":111575.5,"l":111455.5,"c":111572,"v":586900,"usd":5.26213849}
{"ts":1760441220000,"o":111572,"h":111619.8,"l":111572,"c":111585,"v":414200,"usd":3.71132614}
{"ts":1760441280000,"o":111585,"h":111572,"l":111499.8,"c":111522.1,"v":280800,"usd":2.51729532}
{"ts":1760441340000,"o":111522.1,"h":111542.9,"l":111493,"c":111540,"v":79500,"usd":0.71293999}
{"ts":1760441400000,"o":111540,"h":111561,"l":111512.5,"c":111541.4,"v":88700,"usd":0.79523537}
{"ts":1760441460000,"o":111541.4,"h":111552.9,"l":111485.3,"c":111490.9,"v":353600,"usd":3.17044077}
{"ts":1760441520000,"o":111490.9,"h":111560.8,"l":111489,"c":111489,"v":181200,"usd":1.62463843}
{"ts":1760441580000,"o":111489,"h":111585.8,"l":111448,"c":111585.8,"v":165600,"usd":1.48497963}
{"ts":1760441640000,"o":111585.8,"h":111687,"l":111578.1,"c":111632,"v":603300,"usd":5.40486823}
{"ts":1760441700000,"o":111632,"h":111653.7,"l":111578.1,"c":111578.1,"v":409100,"usd":3.66459758}
{"ts":1760441760000,"o":111578.1,"h":111593.9,"l":111482.7,"c":111588,"v":215000,"usd":1.92751792}
{"ts":1760441820000,"o":111588,"h":111687.9,"l":111550.1,"c":111658.1,"v":167700,"usd":1.50263631}
{"ts":1760441880000,"o":111658.1,"h":111697.5,"l":111599.9,"c":111637.1,"v":141200,"usd":1.26455474}
{"ts":1760441940000,"o":111637.1,"h":111637,"l":111606.4,"c":111610,"v":111600,"usd":0.99976538}
{"ts":1760442000000,"o":111610,"h":111610.1,"l":111427.2,"c":111442,"v":124300,"usd":1.11480917}
{"ts":1760442060000,"o":111442,"h":111495,"l":111395.5,"c":111473,"v":131400,"usd":1.17913156}
{"ts":1760442120000,"o":111473,"h":111522.5,"l":111433,"c":111488.1,"v":245000,"usd":2.19803515}
{"ts":1760442180000,"o":111488.1,"h":111523,"l":111412,"c":111412,"v":113600,"usd":1.01909526}
{"ts":1760442240000,"o":111412,"h":111439.5,"l":111353,"c":111375.1,"v":243300,"usd":2.18430163}
{"ts":1760442300000,"o":111375.1,"h":111437,"l":111380.1,"c":111384.9,"v":94900,"usd":0.8518279}
{"ts":1760442360000,"o":111384.9,"h":111434.2,"l":111316.8,"c":111432.2,"v":121900,"usd":1.09453709}
{"ts":1760442420000,"o":111432.2,"h":111430.2,"l":111385.1,"c":111396.9,"v":156200,"usd":1.40199415}
{"ts":1760442480000,"o":111396.9,"h":111466.1,"l":111385.1,"c":111450,"v":174200,"usd":1.56331963}
{"ts":1760442540000,"o":111450,"h":111565.8,"l":111451.3,"c":111564.6,"v":129100,"usd":1.15760563}
{"ts":1760442600000,"o":111564.6,"h":111564.5,"l":111470.2,"c":111529.9,"v":188900,"usd":1.69382951}
{"ts":1760442660000,"o":111529.9,"h":111595.3,"l":111530,"c":111558,"v":376300,"usd":3.37245498}
{"ts":1760442720000,"o":111558,"h":111600,"l":111558.1,"c":111600,"v":229500,"usd":2.05654434}
{"ts":1760442780000,"o":111600,"h":111605.7,"l":111508,"c":111555,"v":588900,"usd":5.27744113}
{"ts":1760442840000,"o":111555,"h":111542.1,"l":111466.5,"c":111495,"v":440500,"usd":3.95007698}
{"ts":1760442900000,"o":111495,"h":111495,"l":111415.3,"c":111415.3,"v":246400,"usd":2.21012269}
{"ts":1760442960000,"o":111415.3,"h":111431.9,"l":111353.6,"c":111405,"v":606200,"usd":5.44105961}
{"ts":1760443020000,"o":111405,"h":111429,"l":111391.1,"c":111419,"v":320400,"usd":2.8756744}
{"ts":1760443080000,"o":111419,"h":111429,"l":111408,"c":111428.9,"v":71300,"usd":0.63987913}
{"ts":1760443140000,"o":111428.9,"h":111460.9,"l":111412.1,"c":111412.1,"v":126000,"usd":1.13055795}
{"ts":1760443200000,"o":111412.1,"h":111415,"l":111365.2,"c":111365.2,"v":73500,"usd":0.6597473}
{"ts":1760443260000,"o":111365.2,"h":111424,"l":111300.1,"c":111312.2,"v":229600,"usd":2.06148777}
{"ts":1760443320000,"o":111312.2,"h":111344,"l":111261,"c":111344,"v":316200,"usd":2.84107882}
{"ts":1760443380000,"o":111344,"h":111349.9,"l":111310,"c":111310.1,"v":182000,"usd":1.63471403}
{"ts":1760443440000,"o":111310.1,"h":111373.6,"l":111310.2,"c":111345.1,"v":159500,"usd":1.43243981}
{"ts":1760443500000,"o":111345.1,"h":111345.1,"l":111240,"c":111240,"v":154400,"usd":1.38754538}
{"ts":1760443560000,"o":111240,"h":111250,"l":111117.4,"c":111178,"v":268300,"usd":2.41277021}
{"ts":1760443620000,"o":111178,"h":111230,"l":111005.4,"c":111151.1,"v":894900,"usd":8.058212}
{"ts":1760443680000,"o":111151.1,"h":111232.9,"l":111111.8,"c":111232.7,"v":323900,"usd":2.91394981}
{"ts":1760443740000,"o":111232.7,"h":111262,"l":111141.9,"c":111155,"v":260000,"usd":2.33813746}
{"ts":1760443800000,"o":111155,"h":111185,"l":111100,"c":111176.1,"v":684000,"usd":6.15570153}
{"ts":1760443860000,"o":111176.1,"h":111277.9,"l":111163.1,"c":111277,"v":321300,"usd":2.88916701}
{"ts":1760443920000,"o":111277,"h":111383.3,"l":111266,"c":111380,"v":320200,"usd":2.87631933}
{"ts":1760443980000,"o":111380,"h":111370.8,"l":111300.2,"c":111300.2,"v":312400,"usd":2.80544915}
{"ts":1760444040000,"o":111300.2,"h":111311.9,"l":111272,"c":111305.9,"v":96500,"usd":0.86707633}
{"ts":1760444100000,"o":111305.9,"h":111350,"l":111284.1,"c":111327.7,"v":251700,"usd":2.26116364}
{"ts":1760444160000,"o":111327.7,"h":111329,"l":111246.1,"c":111257.1,"v":256600,"usd":2.30606455}
{"ts":1760444220000,"o":111257.1,"h":111277.9,"l":111181,"c":111194.6,"v":159600,"usd":1.43486668}
{"ts":1760444280000,"o":111194.6,"h":111194.5,"l":111123,"c":111139,"v":252700,"usd":2.27288648}
{"ts":1760444340000,"o":111139,"h":111205.4,"l":111139,"c":111180,"v":658400,"usd":5.92199111}
{"ts":1760444400000,"o":111180,"h":111307.5,"l":111180,"c":111304.5,"v":1920700,"usd":17.26528067}
{"ts":1760444460000,"o":111304.5,"h":111314.9,"l":111250,"c":111294,"v":3072600,"usd":27.61884793}
{"ts":1760444520000,"o":111294,"h":111294,"l":111120.1,"c":111120.1,"v":5716200,"usd":51.38409091}
{"ts":1760444580000,"o":111120.1,"h":111155.9,"l":111044.3,"c":111084.9,"v":344700,"usd":3.10208363}
{"ts":1760444640000,"o":111084.9,"h":111084,"l":111040.5,"c":111067.3,"v":163700,"usd":1.4739787}
{"ts":1760444700000,"o":111067.3,"h":111144.6,"l":111054.1,"c":111144.5,"v":444800,"usd":4.00408012}
{"ts":1760444760000,"o":111144.5,"h":111179,"l":111126.3,"c":111179,"v":64300,"usd":0.57851311}
{"ts":1760444820000,"o":111179,"h":111193.7,"l":111161.1,"c":111171.1,"v":182100,"usd":1.63782967}
{"ts":1760444880000,"o":111171.1,"h":111193.1,"l":111129.9,"c":111174,"v":591000,"usd":5.31675042}
{"ts":1760444940000,"o":111174,"h":111275.1,"l":111182,"c":111243.1,"v":423000,"usd":3.80329838}
{"ts":1760445000000,"o":111243.1,"h":111311.7,"l":111245,"c":111306,"v":177900,"usd":1.59850843}
{"ts":1760445060000,"o":111306,"h":111347.3,"l":111283.2,"c":111283.2,"v":207300,"usd":1.86231966}
{"ts":1760445120000,"o":111283.2,"h":111283.1,"l":111074.8,"c":111074.8,"v":378500,"usd":3.4048548}
{"ts":1760445180000,"o":111074.8,"h":111113.1,"l":111032.2,"c":111043,"v":546500,"usd":4.92107924}
{"ts":1760445240000,"o":111043,"h":111072,"l":111030,"c":111046.1,"v":218100,"usd":1.96387293}
{"ts":1760445300000,"o":111046.1,"h":111122.1,"l":111046,"c":111092,"v":248900,"usd":2.24048535}
{"ts":1760445360000,"o":111092,"h":111168.9,"l":110930.4,"c":110950.5,"v":515000,"usd":4.63910427}
{"ts":1760445420000,"o":110950.5,"h":111010.9,"l":110940.2,"c":111010.9,"v":405800,"usd":3.6566509}
{"ts":1760445480000,"o":111010.9,"h":111063.1,"l":110994.9,"c":111063,"v":423300,"usd":3.81209283}
{"ts":1760445540000,"o":111063,"h":111087.2,"l":111013,"c":111055,"v":653100,"usd":5.88129872}
{"ts":1760445600000,"o":111055,"h":111053.5,"l":110993.7,"c":111000,"v":288700,"usd":2.60061644}
{"ts":1760445660000,"o":111000,"h":111055,"l":110981,"c":111029,"v":285500,"usd":2.57166283}
{"ts":1760445720000,"o":111029,"h":111119.7,"l":111009,"c":111032,"v":298200,"usd":2.68509653}
{"ts":1760445780000,"o":111032,"h":111065,"l":111020.1,"c":111052.8,"v":255500,"usd":2.30067029}
{"ts":1760445840000,"o":111052.8,"h":111108.8,"l":110826.2,"c":110893.7,"v":2040100,"usd":18.39445961}
{"ts":1760445900000,"o":110893.7,"h":110977,"l":110858.6,"c":110949,"v":432800,"usd":3.90161293}
{"ts":1760445960000,"o":110949,"h":111081.9,"l":110944.9,"c":110971.9,"v":463100,"usd":4.17220006}
{"ts":1760446020000,"o":110971.9,"h":110999.9,"l":110881.1,"c":110891.4,"v":202500,"usd":1.8254152}
{"ts":1760446080000,"o":110891.4,"h":110960,"l":110846,"c":110920.8,"v":416300,"usd":3.75358447}
{"ts":1760446140000,"o":110920.8,"h":110954.5,"l":110849.4,"c":110858.1,"v":195800,"usd":1.76555998}
{"ts":1760446200000,"o":110858.1,"h":110989.9,"l":110858.5,"c":110886.3,"v":340400,"usd":3.06888443}
{"ts":1760446260000,"o":110886.3,"h":110972.9,"l":110882.1,"c":110965.6,"v":274600,"usd":2.47539114}
{"ts":1760446320000,"o":110965.6,"h":111005,"l":110882.1,"c":111003.9,"v":1477900,"usd":13.32180692}
{"ts":1760446380000,"o":111003.9,"h":111068.6,"l":110978.4,"c":111051.2,"v":223200,"usd":2.01046756}
{"ts":1760446440000,"o":111051.2,"h":111199.8,"l":111059.1,"c":111069,"v":584100,"usd":5.25657127}
{"ts":1760446500000,"o":111069,"h":111090,"l":111034.4,"c":111060,"v":190500,"usd":1.7152345}
{"ts":1760446560000,"o":111060,"h":111062,"l":111004.5,"c":111021.1,"v":133900,"usd":1.20605177}
{"ts":1760446620000,"o":111021.1,"h":111021,"l":110972.6,"c":110981.4,"v":84800,"usd":0.76406696}
{"ts":1760446680000,"o":110981.4,"h":110981.3,"l":110932.2,"c":110932.2,"v":90600,"usd":0.81652422}
{"ts":1760446740000,"o":110932.2,"h":110932.1,"l":110800.1,"c":110800.1,"v":725000,"usd":6.54106357}
{"ts":1760446800000,"o":110800.1,"h":110860,"l":110800.1,"c":110856,"v":256000,"usd":2.30971323}
{"ts":1760446860000,"o":110856,"h":110902.6,"l":110855,"c":110856.1,"v":214800,"usd":1.93722542}
{"ts":1760446920000,"o":110856.1,"h":110949.9,"l":110863.9,"c":110947,"v":376200,"usd":3.39262902}
{"ts":1760446980000,"o":110947,"h":111007,"l":110864.1,"c":110948.5,"v":2323300,"usd":20.94022956}
{"ts":1760447040000,"o":110948.5,"h":111009.9,"l":110939,"c":110945.1,"v":327000,"usd":2.94647386}
{"ts":1760447100000,"o":110945.1,"h":110945,"l":110896,"c":110896.1,"v":97400,"usd":0.8781243}
{"ts":1760447160000,"o":110896.1,"h":110943,"l":110900,"c":110907.9,"v":108000,"usd":0.9737028}
{"ts":1760447220000,"o":110907.9,"h":110910,"l":110823.8,"c":110828,"v":264100,"usd":2.38185814}
{"ts":1760447280000,"o":110828,"h":110884.1,"l":110800,"c":110874.1,"v":211000,"usd":1.90362458}
{"ts":1760447340000,"o":110874.1,"h":110916.8,"l":110824.1,"c":110830,"v":237700,"usd":2.1439988}
{"ts":1760447400000,"o":110830,"h":110829,"l":110750.1,"c":110760,"v":179600,"usd":1.62107964}
{"ts":1760447460000,"o":110760,"h":110773.9,"l":110700.1,"c":110707,"v":288400,"usd":2.60453497}
{"ts":1760447520000,"o":110707,"h":110749.9,"l":110659.5,"c":110680,"v":436400,"usd":3.94258962}
{"ts":1760447580000,"o":110680,"h":110730,"l":110667.7,"c":110680,"v":405800,"usd":3.66555791}
{"ts":1760447640000,"o":110680,"h":110687.1,"l":110510.3,"c":110654.4,"v":875200,"usd":7.91376489}
{"ts":1760447700000,"o":110654.4,"h":110750,"l":110654.5,"c":110750,"v":94300,"usd":0.85187541}
{"ts":1760447760000,"o":110750,"h":110799.8,"l":110407.7,"c":110450,"v":1171600,"usd":10.59531204}
{"ts":1760447820000,"o":110450,"h":110597.9,"l":110450,"c":110585.1,"v":508500,"usd":4.5997603}
{"ts":1760447880000,"o":110585.1,"h":110623.1,"l":110473,"c":110489.8,"v":296600,"usd":2.6827154}
{"ts":1760447940000,"o":110489.8,"h":110524,"l":110444,"c":110444.1,"v":199700,"usd":1.80762239}
{"ts":1760448000000,"o":110444.1,"h":110499.9,"l":110444,"c":110499.9,"v":135200,"usd":1.22393073}
{"ts":1760448060000,"o":110499.9,"h":110529.9,"l":110411.5,"c":110435,"v":386400,"usd":3.49723267}
{"ts":1760448120000,"o":110435,"h":110519.9,"l":110387,"c":110430,"v":581500,"usd":5.26509567}
{"ts":1760448180000,"o":110430,"h":110528.9,"l":110400.1,"c":110423.7,"v":875400,"usd":7.92616681}
{"ts":1760448240000,"o":110423.7,"h":110496.3,"l":110411.4,"c":110496.3,"v":248400,"usd":2.24917438}
{"ts":1760448300000,"o":110496.3,"h":110570.3,"l":110482.4,"c":110505,"v":186900,"usd":1.69099442}
{"ts":1760448360000,"o":110505,"h":110629.9,"l":110504,"c":110525,"v":239200,"usd":2.16347392}
{"ts":1760448420000,"o":110525,"h":110680,"l":110523.1,"c":110680,"v":657800,"usd":5.94954709}
{"ts":1760448480000,"o":110680,"h":110835.8,"l":110681,"c":110795.2,"v":561100,"usd":5.06513733}
{"ts":1760448540000,"o":110795.2,"h":110841.3,"l":110736.1,"c":110821,"v":405200,"usd":3.65757107}
{"ts":1760448600000,"o":110821,"h":110859.4,"l":110772,"c":110813.4,"v":276300,"usd":2.49316218}
{"ts":1760448660000,"o":110813.4,"h":110813.9,"l":110550,"c":110550,"v":772200,"usd":6.97425104}
{"ts":1760448720000,"o":110550,"h":110752.9,"l":110527.1,"c":110648.4,"v":527200,"usd":4.76468253}
{"ts":1760448780000,"o":110648.4,"h":110930.8,"l":110631.1,"c":110898.3,"v":693500,"usd":6.25642304}
{"ts":1760448840000,"o":110898.3,"h":110978.4,"l":110662.7,"c":110683.8,"v":625800,"usd":5.64614249}
{"ts":1760448900000,"o":110683.8,"h":110703.8,"l":110517.8,"c":110566,"v":200400,"usd":1.81204382}
{"ts":1760448960000,"o":110566,"h":110585.3,"l":110458.8,"c":110524.8,"v":294900,"usd":2.66846402}
{"ts":1760449020000,"o":110524.8,"h":110527,"l":110221.4,"c":110275.4,"v":1418600,"usd":12.84991457}
{"ts":1760449080000,"o":110275.4,"h":110270,"l":109882.9,"c":109974.4,"v":4163400,"usd":37.84027012}
{"ts":1760449140000,"o":109974.4,"h":110176.6,"l":109911,"c":110176.6,"v":767200,"usd":6.97145447}
{"ts":1760449200000,"o":110176.6,"h":110555.9,"l":110085.7,"c":110402,"v":1273300,"usd":11.53179362}
{"ts":1760449260000,"o":110402,"h":110511.2,"l":110324,"c":110447,"v":1982200,"usd":17.95181407}
{"ts":1760449320000,"o":110447,"h":110475.7,"l":110304.9,"c":110439.4,"v":1282000,"usd":11.6142938}
{"ts":1760449380000,"o":110439.4,"h":110437.6,"l":110212.5,"c":110322.7,"v":596600,"usd":5.40741057}
{"ts":1760449440000,"o":110322.7,"h":110399.9,"l":110200,"c":110378.7,"v":4021800,"usd":36.46369425}
{"ts":1760449500000,"o":110378.7,"h":110772.8,"l":110338.2,"c":110738.7,"v":2124200,"usd":19.21841045}
{"ts":1760449560000,"o":110738.7,"h":111089.5,"l":110556.7,"c":111023.4,"v":2483700,"usd":22.40471104}
{"ts":1760449620000,"o":111023.4,"h":111369.5,"l":110950.4,"c":111253,"v":1998100,"usd":17.96405539}
{"ts":1760449680000,"o":111253,"h":111274.9,"l":110946.5,"c":111113.3,"v":645600,"usd":5.81162766}
{"ts":1760449740000,"o":111113.3,"h":111201.6,"l":111035.9,"c":111104.7,"v":827700,"usd":7.44875215}
{"ts":1760449800000,"o":111104.7,"h":111251.6,"l":111000,"c":111022.7,"v":697200,"usd":6.27192401}
{"ts":1760449860000,"o":111022.7,"h":111011.8,"l":110847.7,"c":110877.2,"v":802000,"usd":7.22910249}
{"ts":1760449920000,"o":110877.2,"h":110907.9,"l":110780,"c":110826.8,"v":632000,"usd":5.70175815}
{"ts":1760449980000,"o":110826.8,"h":110981.1,"l":110750.4,"c":110932.7,"v":1047900,"usd":9.45016935}
{"ts":1760450040000,"o":110932.7,"h":111099.9,"l":110854.9,"c":111090,"v":550500,"usd":4.96073999}
{"ts":1760450100000,"o":111090,"h":111166.9,"l":110968.1,"c":111015.5,"v":461300,"usd":4.15380058}
{"ts":1760450160000,"o":111015.5,"h":111099.9,"l":110972.9,"c":111099.9,"v":516600,"usd":4.65269352}
{"ts":1760450220000,"o":111099.9,"h":111123.4,"l":111016.5,"c":111099,"v":225000,"usd":2.0256835}
{"ts":1760450280000,"o":111099,"h":111190.3,"l":110951.3,"c":110990,"v":444700,"usd":4.00518387}
{"ts":1760450340000,"o":110990,"h":110984,"l":110772.9,"c":110941,"v":285300,"usd":2.57290126}
{"ts":1760450400000,"o":110941,"h":111078,"l":110910,"c":111065.4,"v":181300,"usd":1.63327586}
{"ts":1760450460000,"o":111065.4,"h":111077.8,"l":110972,"c":111002.1,"v":465200,"usd":4.18991961}
{"ts":1760450520000,"o":111002.1,"h":111193.1,"l":110960.4,"c":111024.9,"v":1010300,"usd":9.09760313}
{"ts":1760450580000,"o":111024.9,"h":111187.9,"l":110992,"c":111114.9,"v":224700,"usd":2.02262086}
{"ts":1760450640000,"o":111114.9,"h":111173.3,"l":111000.1,"c":111134.7,"v":340500,"usd":3.06476313}
{"ts":1760450700000,"o":111134.7,"h":111269.5,"l":111046,"c":111233.4,"v":1295400,"usd":11.64730251}
{"ts":1760450760000,"o":111233.4,"h":111265.4,"l":111085.4,"c":111127,"v":416500,"usd":3.74731823}
{"ts":1760450820000,"o":111127,"h":111170.2,"l":111076.6,"c":111129.8,"v":147500,"usd":1.32743352}
{"ts":1760450880000,"o":111129.8,"h":111151.2,"l":111035.3,"c":111070.5,"v":277300,"usd":2.49573905}
{"ts":1760450940000,"o":111070.5,"h":111226.5,"l":111019.5,"c":111181.1,"v":661500,"usd":5.95163724}
{"ts":1760451000000,"o":111181.1,"h":111315.3,"l":111150.1,"c":111214.9,"v":629700,"usd":5.66198869}
{"ts":1760451060000,"o":111214.9,"h":111410.4,"l":111215,"c":111223,"v":523300,"usd":4.70125339}
{"ts":1760451120000,"o":111223,"h":111312,"l":111157.2,"c":111160.9,"v":232700,"usd":2.09207508}
{"ts":1760451180000,"o":111160.9,"h":111306.8,"l":111121.7,"c":111306.8,"v":308600,"usd":2.77516916}
{"ts":1760451240000,"o":111306.8,"h":111496.1,"l":111301.4,"c":111443.2,"v":1462300,"usd":13.12358218}
{"ts":1760451300000,"o":111443.2,"h":111759.6,"l":111431.1,"c":111736.1,"v":2458600,"usd":22.02259253}
{"ts":1760451360000,"o":111736.1,"h":111889.5,"l":111646,"c":111746.8,"v":1710900,"usd":15.30570297}
{"ts":1760451420000,"o":111746.8,"h":112050.1,"l":111727.1,"c":111935.8,"v":1120100,"usd":10.00606667}
{"ts":1760451480000,"o":111935.8,"h":112168.7,"l":111935.8,"c":112003.5,"v":1140000,"usd":10.17315172}
{"ts":1760451540000,"o":112003.5,"h":112070.2,"l":111835.7,"c":111964.6,"v":898300,"usd":8.02512469}
{"ts":1760451600000,"o":111964.6,"h":112235.8,"l":111917,"c":111917.9,"v":1441800,"usd":12.86617644}
{"ts":1760451660000,"o":111917.9,"h":112098.4,"l":111916.4,"c":111934.4,"v":1628600,"usd":14.53812146}
{"ts":1760451720000,"o":111934.4,"h":112123.5,"l":111873.2,"c":111884.4,"v":721900,"usd":6.44506902}
{"ts":1760451780000,"o":111884.4,"h":111939.6,"l":111792.2,"c":111792.2,"v":302200,"usd":2.70185233}
{"ts":1760451840000,"o":111792.2,"h":111940.1,"l":111792.6,"c":111882,"v":326700,"usd":2.92018238}
{"ts":1760451900000,"o":111882,"h":111987.4,"l":111800.1,"c":111833.8,"v":204900,"usd":1.83112619}
{"ts":1760451960000,"o":111833.8,"h":111922.7,"l":111808.5,"c":111918.5,"v":206600,"usd":1.84683377}
{"ts":1760452020000,"o":111918.5,"h":111928.1,"l":111747.1,"c":111766.7,"v":256600,"usd":2.29477568}
{"ts":1760452080000,"o":111766.7,"h":111798.1,"l":111669,"c":111782.6,"v":238900,"usd":2.13879342}
{"ts":1760452140000,"o":111782.6,"h":111899.9,"l":111749.7,"c":111881.3,"v":344500,"usd":3.07991531}
{"ts":1760452200000,"o":111881.3,"h":111881.3,"l":111808.3,"c":111848,"v":251900,"usd":2.25261833}
{"ts":1760452260000,"o":111848,"h":111848,"l":111652,"c":111652,"v":312400,"usd":2.79588532}
{"ts":1760452320000,"o":111652,"h":111699.9,"l":111391.5,"c":111514.9,"v":448800,"usd":4.0261179}
{"ts":1760452380000,"o":111514.9,"h":111637.6,"l":111486.1,"c":111601.9,"v":507300,"usd":4.54612333}
{"ts":1760452440000,"o":111601.9,"h":111637.6,"l":111560,"c":111572,"v":1078500,"usd":9.6616658}
{"ts":1760452500000,"o":111572,"h":111569,"l":111431.3,"c":111510.9,"v":346500,"usd":3.1076819}
{"ts":1760452560000,"o":111510.9,"h":111571.3,"l":111400,"c":111423,"v":183600,"usd":1.64610644}
{"ts":1760452620000,"o":111423,"h":111564.1,"l":111390,"c":111549.9,"v":636200,"usd":5.70700878}
{"ts":1760452680000,"o":111549.9,"h":111584,"l":111504,"c":111521,"v":120900,"usd":1.08389604}
{"ts":1760452740000,"o":111521,"h":111549.9,"l":111485.9,"c":111490,"v":139600,"usd":1.25169509}
{"ts":1760452800000,"o":111490,"h":111581.9,"l":111487.7,"c":111523,"v":302700,"usd":2.71430157}
{"ts":1760452860000,"o":111523,"h":111739,"l":111523,"c":111739,"v":2192800,"usd":19.64201565}
{"ts":1760452920000,"o":111739,"h":111770.4,"l":111694.1,"c":111694.1,"v":102400,"usd":0.91650829}
{"ts":1760452980000,"o":111694.1,"h":111915.9,"l":111694.1,"c":111915.9,"v":402500,"usd":3.59901524}
{"ts":1760453040000,"o":111915.9,"h":111945.8,"l":111817.6,"c":111824.1,"v":256600,"usd":2.29425718}
{"ts":1760453100000,"o":111824.1,"h":111987.1,"l":111800,"c":111856,"v":217100,"usd":1.94018487}
{"ts":1760453160000,"o":111856,"h":112032.1,"l":111838.3,"c":112014,"v":192800,"usd":1.72169882}
{"ts":1760453220000,"o":112014,"h":112145.9,"l":112016,"c":112079.8,"v":417400,"usd":3.72285718}
{"ts":1760453280000,"o":112079.8,"h":112128.9,"l":112000,"c":112000,"v":333700,"usd":2.97807544}
{"ts":1760453340000,"o":112000,"h":112054.3,"l":111917.1,"c":111977.5,"v":495100,"usd":4.42197487}
{"ts":1760453400000,"o":111977.5,"h":111977.6,"l":111800,"c":111831,"v":286400,"usd":2.56020544}
{"ts":1760453460000,"o":111831,"h":111858.8,"l":111700,"c":111774.9,"v":243900,"usd":2.18262166}
{"ts":1760453520000,"o":111774.9,"h":111774.9,"l":111615.6,"c":111674,"v":422600,"usd":3.78347175}
{"ts":1760453580000,"o":111674,"h":111688.5,"l":111500.3,"c":111560.9,"v":228900,"usd":2.05114602}
{"ts":1760453640000,"o":111560.9,"h":111587.9,"l":111500,"c":111572.1,"v":110700,"usd":0.99236879}
{"ts":1760453700000,"o":111572.1,"h":111661.2,"l":111500.1,"c":111639.1,"v":339500,"usd":3.04350976}
{"ts":1760453760000,"o":111639.1,"h":111649.9,"l":111500,"c":111500,"v":143800,"usd":1.28873863}
{"ts":1760453820000,"o":111500,"h":111541.8,"l":111438.4,"c":111509,"v":390400,"usd":3.50208479}
{"ts":1760453880000,"o":111509,"h":111531.7,"l":111478.1,"c":111489.5,"v":248300,"usd":2.22698529}
{"ts":1760453940000,"o":111489.5,"h":111518.6,"l":111430,"c":111453,"v":103100,"usd":0.9249022}
{"ts":1760454000000,"o":111453,"h":111469,"l":111355.4,"c":111422.4,"v":284700,"usd":2.55581555}
{"ts":1760454060000,"o":111422.4,"h":111536,"l":111424,"c":111476,"v":168400,"usd":1.51048539}
{"ts":1760454120000,"o":111476,"h":111601,"l":111476.9,"c":111555,"v":207700,"usd":1.86162161}
{"ts":1760454180000,"o":111555,"h":111622.9,"l":111561,"c":111575,"v":113400,"usd":1.01612916}
{"ts":1760454240000,"o":111575,"h":111704,"l":111531.6,"c":111654.3,"v":463900,"usd":4.15603721}
{"ts":1760454300000,"o":111654.3,"h":111739.3,"l":111639.3,"c":111682,"v":73000,"usd":0.65347375}
{"ts":1760454360000,"o":111682,"h":111789.9,"l":111683,"c":111707,"v":83000,"usd":0.74287278}
{"ts":1760454420000,"o":111707,"h":111707,"l":111524,"c":111544.8,"v":352700,"usd":3.16023602}
{"ts":1760454480000,"o":111544.8,"h":111583.7,"l":111478.1,"c":111507,"v":177300,"usd":1.59001347}
{"ts":1760454540000,"o":111507,"h":111539.9,"l":111446.9,"c":111446.9,"v":204100,"usd":1.83093488}
{"ts":1760454600000,"o":111446.9,"h":111481.9,"l":111232.6,"c":111344.1,"v":667100,"usd":5.99239328}
{"ts":1760454660000,"o":111344.1,"h":111339.7,"l":111257.1,"c":111273.8,"v":81700,"usd":0.73419023}
{"ts":1760454720000,"o":111273.8,"h":111293.9,"l":111233.6,"c":111245.9,"v":372200,"usd":3.34473794}
{"ts":1760454780000,"o":111245.9,"h":111269,"l":111200,"c":111269,"v":241600,"usd":2.1722013}
{"ts":1760454840000,"o":111269,"h":111269.9,"l":111200,"c":111230,"v":239600,"usd":2.15413724}
{"ts":1760454900000,"o":111230,"h":111245,"l":111154,"c":111194.3,"v":76500,"usd":0.68788053}
{"ts":1760454960000,"o":111194.3,"h":111209,"l":111072.5,"c":111160,"v":431500,"usd":3.88310584}
{"ts":1760455020000,"o":111160,"h":111166.9,"l":111059.9,"c":111120,"v":267200,"usd":2.40512497}
{"ts":1760455080000,"o":111120,"h":111242.9,"l":111098,"c":111237.2,"v":119900,"usd":1.07862033}
{"ts":1760455140000,"o":111237.2,"h":111319.3,"l":111230.6,"c":111311.3,"v":246900,"usd":2.21860208}
{"ts":1760455200000,"o":111311.3,"h":111311.2,"l":111222.7,"c":111241.3,"v":242200,"usd":2.17683962}
{"ts":1760455260000,"o":111241.3,"h":111255.6,"l":111159.6,"c":111235,"v":651500,"usd":5.85804862}
{"ts":1760455320000,"o":111235,"h":111246,"l":111135,"c":111245.9,"v":397600,"usd":3.57594346}
{"ts":1760455380000,"o":111245.9,"h":111287.7,"l":111163.5,"c":111283,"v":466100,"usd":4.18989446}
{"ts":1760455440000,"o":111283,"h":111273,"l":111174,"c":111266,"v":104400,"usd":0.93855902}
{"ts":1760455500000,"o":111266,"h":111470,"l":111266,"c":111470,"v":343900,"usd":3.08884698}
{"ts":1760455560000,"o":111470,"h":111517.6,"l":111408.8,"c":111426,"v":71600,"usd":0.64244234}
{"ts":1760455620000,"o":111426,"h":111509.7,"l":111335,"c":111481,"v":791800,"usd":7.10796897}
{"ts":1760455680000,"o":111481,"h":111517.6,"l":111458.1,"c":111464.8,"v":66400,"usd":0.59555365}
{"ts":1760455740000,"o":111464.8,"h":111521.9,"l":111384.1,"c":111473.7,"v":348800,"usd":3.12966174}
{"ts":1760455800000,"o":111473.7,"h":111506.4,"l":111425.1,"c":111502,"v":128900,"usd":1.15643609}
{"ts":1760455860000,"o":111502,"h":111723.8,"l":111488,"c":111589.7,"v":507300,"usd":4.54450679}
{"ts":1760455920000,"o":111589.7,"h":111633,"l":111457.6,"c":111476.1,"v":354300,"usd":3.17610298}
{"ts":1760455980000,"o":111476.1,"h":111532.4,"l":111400,"c":111488.3,"v":621400,"usd":5.57543951}
{"ts":1760456040000,"o":111488.3,"h":111650.9,"l":111497.7,"c":111632,"v":311400,"usd":2.79188108}
{"ts":1760456100000,"o":111632,"h":111747.3,"l":111615.1,"c":111615.1,"v":316600,"usd":2.83466199}
{"ts":1760456160000,"o":111615.1,"h":111630.9,"l":111500.1,"c":111603.8,"v":854600,"usd":7.65802167}
{"ts":1760456220000,"o":111603.8,"h":111809.3,"l":111607.1,"c":111809.2,"v":818000,"usd":7.32439051}
{"ts":1760456280000,"o":111809.2,"h":111894.8,"l":111712,"c":111862.9,"v":438900,"usd":3.92600444}
{"ts":1760456340000,"o":111862.9,"h":111872.4,"l":111598.1,"c":111780.2,"v":2155600,"usd":19.29998882}
{"ts":1760456400000,"o":111780.2,"h":111866.2,"l":111600.1,"c":111694.9,"v":1396700,"usd":12.5011343}
{"ts":1760456460000,"o":111694.9,"h":111793.9,"l":111636,"c":111694,"v":458700,"usd":4.10644776}
{"ts":1760456520000,"o":111694,"h":111862.5,"l":111651.8,"c":111834,"v":432300,"usd":3.86878749}
{"ts":1760456580000,"o":111834,"h":112170,"l":111833,"c":112103,"v":1509400,"usd":13.47070104}
{"ts":1760456640000,"o":112103,"h":112291,"l":112088.9,"c":112199.1,"v":1430100,"usd":12.74902006}
{"ts":1760456700000,"o":112199.1,"h":112283.3,"l":112120.2,"c":112143.1,"v":1000100,"usd":8.91372896}
{"ts":1760456760000,"o":112143.1,"h":112247.3,"l":112140.8,"c":112224.7,"v":657100,"usd":5.85563126}
{"ts":1760456820000,"o":112224.7,"h":112354.5,"l":112203.7,"c":112246.1,"v":398000,"usd":3.54460723}
{"ts":1760456880000,"o":112246.1,"h":112275.9,"l":112111.4,"c":112123.7,"v":473300,"usd":4.21948623}
{"ts":1760456940000,"o":112123.7,"h":112303.9,"l":112112.9,"c":112150,"v":2066400,"usd":18.40776272}
{"ts":1760457000000,"o":112150,"h":112372.7,"l":112151,"c":112319.8,"v":397600,"usd":3.54180007}
{"ts":1760457060000,"o":112319.8,"h":112394.3,"l":112265,"c":112394.3,"v":182600,"usd":1.62609018}
{"ts":1760457120000,"o":112394.3,"h":112394.3,"l":112330.8,"c":112339.7,"v":954900,"usd":8.49930855}
{"ts":1760457180000,"o":112339.7,"h":112576.8,"l":112332,"c":112566.4,"v":647400,"usd":5.75555218}
{"ts":1760457240000,"o":112566.4,"h":112800,"l":112566.1,"c":112639,"v":1597000,"usd":14.17141631}
{"ts":1760457300000,"o":112639,"h":112755.5,"l":112628.5,"c":112667.6,"v":496800,"usd":4.40878251}
{"ts":1760457360000,"o":112667.6,"h":112728.9,"l":112568.2,"c":112611,"v":333900,"usd":2.96450021}
{"ts":1760457420000,"o":112611,"h":112725,"l":112590.7,"c":112725,"v":299300,"usd":2.65680508}
{"ts":1760457480000,"o":112725,"h":112733.7,"l":112551.5,"c":112687,"v":3062900,"usd":27.18069431}
{"ts":1760457540000,"o":112687,"h":112800,"l":112652.1,"c":112748.9,"v":2510100,"usd":22.26278768}
{"ts":1760457600000,"o":112748.9,"h":112939.3,"l":112688,"c":112916,"v":1805400,"usd":16.00550972}
{"ts":1760457660000,"o":112916,"h":112995.9,"l":112764,"c":112778.9,"v":976600,"usd":8.6484437}
{"ts":1760457720000,"o":112778.9,"h":112763,"l":112529.2,"c":112656,"v":1525300,"usd":13.54191701}
{"ts":1760457780000,"o":112656,"h":112679.1,"l":112599.2,"c":112613.1,"v":451200,"usd":4.00575576}
{"ts":1760457840000,"o":112613.1,"h":112641.6,"l":112519.9,"c":112590.1,"v":992800,"usd":8.82104936}
{"ts":1760457900000,"o":112590.1,"h":112605,"l":112474.2,"c":112579.5,"v":553700,"usd":4.92090334}
{"ts":1760457960000,"o":112579.5,"h":112579.5,"l":112476,"c":112508.9,"v":536600,"usd":4.76947751}
{"ts":1760458020000,"o":112508.9,"h":112524.6,"l":112447.6,"c":112453.1,"v":912800,"usd":8.11455063}
{"ts":1760458080000,"o":112453.1,"h":112454.9,"l":112348,"c":112454,"v":262800,"usd":2.33818184}
{"ts":1760458140000,"o":112454,"h":112452,"l":112358.6,"c":112395.1,"v":159900,"usd":1.42272997}
{"ts":1760458200000,"o":112395.1,"h":112395,"l":112313.7,"c":112364,"v":191700,"usd":1.70635446}
{"ts":1760458260000,"o":112364,"h":112500,"l":112357.6,"c":112473.1,"v":160200,"usd":1.42489867}
{"ts":1760458320000,"o":112473.1,"h":112661.9,"l":112448.1,"c":112661.9,"v":452300,"usd":4.01731273}
{"ts":1760458380000,"o":112661.9,"h":112783.8,"l":112632.5,"c":112666,"v":2669300,"usd":23.69076438}
{"ts":1760458440000,"o":112666,"h":112707.9,"l":112509.8,"c":112528,"v":910000,"usd":8.07858427}
{"ts":1760458500000,"o":112528,"h":112564,"l":112470.5,"c":112536.9,"v":288600,"usd":2.56510442}
{"ts":1760458560000,"o":112536.9,"h":112617.9,"l":112509,"c":112599.1,"v":256900,"usd":2.28220557}
{"ts":1760458620000,"o":112599.1,"h":112689,"l":112576.4,"c":112671.1,"v":354900,"usd":3.15081054}
{"ts":1760458680000,"o":112671.1,"h":112776.1,"l":112625.4,"c":112691,"v":568700,"usd":5.04618437}
{"ts":1760458740000,"o":112691,"h":112675.6,"l":112519.6,"c":112648,"v":526000,"usd":4.67068792}
{"ts":1760458800000,"o":112648,"h":112810.2,"l":112642.4,"c":112677,"v":559900,"usd":4.9674516}
{"ts":1760458860000,"o":112677,"h":113220,"l":112663,"c":113091.4,"v":1848500,"usd":16.35358426}
{"ts":1760458920000,"o":113091.4,"h":113195.4,"l":112990,"c":113131.8,"v":1205000,"usd":10.65530453}
{"ts":1760458980000,"o":113131.8,"h":113165.6,"l":112781.1,"c":112781.1,"v":1456800,"usd":12.89148418}
{"ts":1760459040000,"o":112781.1,"h":112837.7,"l":112555,"c":112837.7,"v":924700,"usd":8.20289778}
{"ts":1760459100000,"o":112837.7,"h":112848.1,"l":112725.3,"c":112756.3,"v":718000,"usd":6.36656077}
{"ts":1760459160000,"o":112756.3,"h":112753,"l":112666.5,"c":112705,"v":499500,"usd":4.43192093}
{"ts":1760459220000,"o":112705,"h":112716.9,"l":112418.7,"c":112501,"v":438400,"usd":3.89469708}
{"ts":1760459280000,"o":112501,"h":112588.3,"l":112480,"c":112546.1,"v":259600,"usd":2.30633441}
{"ts":1760459340000,"o":112546.1,"h":112790,"l":112546.1,"c":112785.9,"v":581700,"usd":5.16198773}
{"ts":1760459400000,"o":112785.9,"h":112843.5,"l":112745,"c":112745.1,"v":142300,"usd":1.26166321}
{"ts":1760459460000,"o":112745.1,"h":112900,"l":112665.7,"c":112685.1,"v":849100,"usd":7.52978044}
{"ts":1760459520000,"o":112685.1,"h":112685.1,"l":112529.6,"c":112577,"v":512500,"usd":4.55196686}
{"ts":1760459580000,"o":112577,"h":112640.8,"l":112576.1,"c":112595.9,"v":279700,"usd":2.48372954}
{"ts":1760459640000,"o":112595.9,"h":112650.6,"l":112480.1,"c":112562,"v":325500,"usd":2.89133412}
{"ts":1760459700000,"o":112562,"h":112554,"l":112293.4,"c":112344.6,"v":2061300,"usd":18.33833345}
{"ts":1760459760000,"o":112344.6,"h":112470,"l":112335,"c":112449,"v":159600,"usd":1.41999601}
{"ts":1760459820000,"o":112449,"h":112479,"l":112371,"c":112371,"v":416200,"usd":3.70201067}
{"ts":1760459880000,"o":112371,"h":112499.9,"l":112353.9,"c":112499.9,"v":326700,"usd":2.90548621}
{"ts":1760459940000,"o":112499.9,"h":112529.7,"l":112422,"c":112425.8,"v":507400,"usd":4.51110617}
{"ts":1760460000000,"o":112425.8,"h":112432,"l":112363.2,"c":112400,"v":406800,"usd":3.61925561}
{"ts":1760460060000,"o":112400,"h":112468,"l":112400,"c":112468,"v":204100,"usd":1.81519303}
{"ts":1760460120000,"o":112468,"h":112510.7,"l":112370.1,"c":112409.9,"v":505900,"usd":4.50000767}
{"ts":1760460180000,"o":112409.9,"h":112548.2,"l":112410,"c":112541,"v":280800,"usd":2.49561772}
{"ts":1760460240000,"o":112541,"h":112798.6,"l":112541,"c":112710,"v":613400,"usd":5.44488007}
{"ts":1760460300000,"o":112710,"h":112819.8,"l":112710,"c":112784,"v":179600,"usd":1.59256648}
{"ts":1760460360000,"o":112784,"h":112818.9,"l":112722.9,"c":112801.1,"v":539000,"usd":4.77926944}
{"ts":1760460420000,"o":112801.1,"h":112801.8,"l":112621.6,"c":112682,"v":483800,"usd":4.2930692}
{"ts":1760460480000,"o":112682,"h":112792.9,"l":112618,"c":112685.1,"v":299200,"usd":2.65514418}
{"ts":1760460540000,"o":112685.1,"h":112790,"l":112681,"c":112790,"v":423100,"usd":3.75330545}
{"ts":1760460600000,"o":112790,"h":112791.9,"l":112685.1,"c":112767.1,"v":372200,"usd":3.30140584}
{"ts":1760460660000,"o":112767.1,"h":112867.2,"l":112740.1,"c":112759,"v":387900,"usd":3.43843628}
{"ts":1760460720000,"o":112759,"h":112906,"l":112759,"c":112877,"v":170800,"usd":1.51343331}
{"ts":1760460780000,"o":112877,"h":112898.2,"l":112809.1,"c":112865,"v":233200,"usd":2.0663585}
{"ts":1760460840000,"o":112865,"h":112878,"l":112800.1,"c":112823.1,"v":2695100,"usd":23.8840232}
{"ts":1760460900000,"o":112823.1,"h":112831,"l":112608,"c":112653.1,"v":534200,"usd":4.73893884}
{"ts":1760460960000,"o":112653.1,"h":112700,"l":112561.3,"c":112599.1,"v":557600,"usd":4.95057429}
{"ts":1760461020000,"o":112599.1,"h":112607.5,"l":112419.7,"c":112440,"v":221200,"usd":1.96650545}
{"ts":1760461080000,"o":112440,"h":112494.1,"l":112306.6,"c":112340.8,"v":333300,"usd":2.96551211}
{"ts":1760461140000,"o":112340.8,"h":112431.7,"l":112220.9,"c":112310,"v":916800,"usd":8.16378329}
{"ts":1760461200000,"o":112310,"h":112371.2,"l":112283.2,"c":112353,"v":205200,"usd":1.8267057}
{"ts":1760461260000,"o":112353,"h":112349,"l":112046,"c":112057.1,"v":505900,"usd":4.51058982}
{"ts":1760461320000,"o":112057.1,"h":112072.6,"l":111688.7,"c":111688.7,"v":2590800,"usd":23.1587319}
{"ts":1760461380000,"o":111688.7,"h":112009.8,"l":111709.3,"c":111995,"v":860500,"usd":7.69209278}
{"ts":1760461440000,"o":111995,"h":112079.5,"l":111944,"c":112031,"v":577100,"usd":5.15126329}
{"ts":1760461500000,"o":112031,"h":112189.8,"l":112030,"c":112160,"v":209500,"usd":1.86858436}
{"ts":1760461560000,"o":112160,"h":112619.9,"l":112156,"c":112520.1,"v":667300,"usd":5.93287486}
{"ts":1760461620000,"o":112520.1,"h":112650.9,"l":112482.9,"c":112562,"v":603900,"usd":5.36420445}
{"ts":1760461680000,"o":112562,"h":112681.5,"l":112536,"c":112538.1,"v":527300,"usd":4.68346339}
{"ts":1760461740000,"o":112538.1,"h":112641.5,"l":112513.2,"c":112611.6,"v":288700,"usd":2.56469689}
{"ts":1760461800000,"o":112611.6,"h":112659.5,"l":112562.1,"c":112562.1,"v":100000,"usd":0.88812962}
{"ts":1760461860000,"o":112562.1,"h":112732.6,"l":112572.8,"c":112653,"v":268200,"usd":2.38029471}
{"ts":1760461920000,"o":112653,"h":112713,"l":112583.2,"c":112648,"v":228100,"usd":2.02466706}
{"ts":1760461980000,"o":112648,"h":112894.9,"l":112655.9,"c":112807,"v":720500,"usd":6.38559143}
{"ts":1760462040000,"o":112807,"h":112894,"l":112807,"c":112851.9,"v":366300,"usd":3.24596793}
{"ts":1760462100000,"o":112851.9,"h":112851.9,"l":112770.8,"c":112780,"v":104000,"usd":0.92191098}
{"ts":1760462160000,"o":112780,"h":112949.9,"l":112667.1,"c":112838.9,"v":2126100,"usd":18.84407547}
{"ts":1760462220000,"o":112838.9,"h":112893.6,"l":112800,"c":112884.9,"v":221600,"usd":1.96379084}
{"ts":1760462280000,"o":112884.9,"h":112884.9,"l":112703.7,"c":112769,"v":415800,"usd":3.68708567}
{"ts":1760462340000,"o":112769,"h":112899.7,"l":112780.2,"c":112832.7,"v":127900,"usd":1.13332083}
{"ts":1760462400000,"o":112832.7,"h":112860.9,"l":112600.1,"c":112696.6,"v":679100,"usd":6.02711175}
{"ts":1760462460000,"o":112696.6,"h":112784,"l":112664.6,"c":112719.5,"v":440000,"usd":3.90387735}
{"ts":1760462520000,"o":112719.5,"h":112899.9,"l":112710,"c":112884,"v":606500,"usd":5.37452217}
{"ts":1760462580000,"o":112884,"h":112874.9,"l":112794.8,"c":112794.8,"v":159900,"usd":1.41720617}
{"ts":1760462640000,"o":112794.8,"h":112856,"l":112746.4,"c":112789.1,"v":248500,"usd":2.20259063}
{"ts":1760462700000,"o":112789.1,"h":112798.9,"l":112740.1,"c":112792.3,"v":113700,"usd":1.0082835}
{"ts":1760462760000,"o":112792.3,"h":112879.8,"l":112768.1,"c":112860,"v":133600,"usd":1.18398502}
{"ts":1760462820000,"o":112860,"h":112857,"l":112660,"c":112679.9,"v":664000,"usd":5.8880591}
{"ts":1760462880000,"o":112679.9,"h":112754.9,"l":112644.1,"c":112728.3,"v":137200,"usd":1.21737037}
{"ts":1760462940000,"o":112728.3,"h":112911.5,"l":112728.3,"c":112804,"v":673900,"usd":5.97131249}
{"ts":1760463000000,"o":112804,"h":112813.3,"l":112769,"c":112813.2,"v":149300,"usd":1.32367959}
{"ts":1760463060000,"o":112813.2,"h":112855.9,"l":112769.1,"c":112840,"v":131300,"usd":1.16401948}
{"ts":1760463120000,"o":112840,"h":112943.8,"l":112819.1,"c":112896,"v":139600,"usd":1.23684028}
{"ts":1760463180000,"o":112896,"h":112894.9,"l":112632.9,"c":112730.3,"v":1778600,"usd":15.77536073}
{"ts":1760463240000,"o":112730.3,"h":112730.3,"l":112599.1,"c":112647.9,"v":110500,"usd":0.98108152}
{"ts":1760463300000,"o":112647.9,"h":112647,"l":112374.5,"c":112573,"v":722900,"usd":6.425262}
{"ts":1760463360000,"o":112573,"h":112572.9,"l":112472,"c":112495.1,"v":234300,"usd":2.08247398}
{"ts":1760463420000,"o":112495.1,"h":112542.1,"l":112460.9,"c":112500,"v":115300,"usd":1.02478597}
{"ts":1760463480000,"o":112500,"h":112526,"l":112412.5,"c":112480,"v":98500,"usd":0.8759083}
{"ts":1760463540000,"o":112480,"h":112492.1,"l":112416,"c":112479,"v":85400,"usd":0.75940554}
{"ts":1760463600000,"o":112479,"h":112642.5,"l":112462.1,"c":112593,"v":180100,"usd":1.59988456}
{"ts":1760463660000,"o":112593,"h":112731.1,"l":112570,"c":112639.1,"v":275000,"usd":2.4407873}
{"ts":1760463720000,"o":112639.1,"h":112693,"l":112570.1,"c":112598.9,"v":162800,"usd":1.44525273}
{"ts":1760463780000,"o":112598.9,"h":112661.4,"l":112577.1,"c":112577.1,"v":85400,"usd":0.75823453}
{"ts":1760463840000,"o":112577.1,"h":112658,"l":112578.4,"c":112656.1,"v":54800,"usd":0.48661417}
{"ts":1760463900000,"o":112656.1,"h":112704,"l":112632,"c":112704,"v":86600,"usd":0.76856546}
{"ts":1760463960000,"o":112704,"h":112886.7,"l":112688.1,"c":112711,"v":1118800,"usd":9.92094127}
{"ts":1760464020000,"o":112711,"h":112776.9,"l":112670.1,"c":112754,"v":158200,"usd":1.40334831}
{"ts":1760464080000,"o":112754,"h":112846,"l":112723,"c":112846,"v":127100,"usd":1.12725135}
{"ts":1760464140000,"o":112846,"h":112874.9,"l":112799.1,"c":112814,"v":80200,"usd":0.71092362}
{"ts":1760464200000,"o":112814,"h":112852,"l":112807.1,"c":112833.1,"v":72500,"usd":0.64258076}
{"ts":1760464260000,"o":112833.1,"h":112955.8,"l":112833.9,"c":112928,"v":306200,"usd":2.71196948}
{"ts":1760464320000,"o":112928,"h":112979.1,"l":112865.1,"c":112873,"v":204100,"usd":1.80723914}
{"ts":1760464380000,"o":112873,"h":112887,"l":112825.3,"c":112853.3,"v":58400,"usd":0.5174951}
{"ts":1760464440000,"o":112853.3,"h":112872,"l":112806.9,"c":112834.9,"v":198200,"usd":1.75639941}
{"ts":1760464500000,"o":112834.9,"h":112855.8,"l":112817,"c":112831,"v":159300,"usd":1.41186155}
{"ts":1760464560000,"o":112831,"h":112835,"l":112747,"c":112747,"v":281500,"usd":2.49535553}
{"ts":1760464620000,"o":112747,"h":112759.9,"l":112700.1,"c":112739.1,"v":204700,"usd":1.81566443}
{"ts":1760464680000,"o":112739.1,"h":112858,"l":112738.4,"c":112835.3,"v":81700,"usd":0.72422527}
{"ts":1760464740000,"o":112835.3,"h":112848.4,"l":112771,"c":112814,"v":151200,"usd":1.34051836}
{"ts":1760464800000,"o":112814,"h":112814.9,"l":112771.2,"c":112801.1,"v":144900,"usd":1.28458995}
{"ts":1760464860000,"o":112801.1,"h":112851.6,"l":112755,"c":112807,"v":980500,"usd":8.69319873}
{"ts":1760464920000,"o":112807,"h":112928,"l":112803.1,"c":112927,"v":354100,"usd":3.136936}
{"ts":1760464980000,"o":112927,"h":112927.9,"l":112861,"c":112877.4,"v":68900,"usd":0.61031246}
{"ts":1760465040000,"o":112877.4,"h":112928.9,"l":112832.8,"c":112876,"v":103500,"usd":0.91688867}
{"ts":1760465100000,"o":112876,"h":112970.2,"l":112866.1,"c":112941.9,"v":227000,"usd":2.01016383}
{"ts":1760465160000,"o":112941.9,"h":112990,"l":112876.1,"c":112981.5,"v":242000,"usd":2.14320753}
{"ts":1760465220000,"o":112981.5,"h":113140.1,"l":112989.8,"c":113140.1,"v":295300,"usd":2.61176011}
{"ts":1760465280000,"o":113140.1,"h":113199.9,"l":113137.5,"c":113182,"v":115700,"usd":1.02233385}
{"ts":1760465340000,"o":113182,"h":113201,"l":113100,"c":113146.5,"v":492700,"usd":4.35494567}
{"ts":1760465400000,"o":113146.5,"h":113177,"l":113140,"c":113140,"v":108900,"usd":0.96237046}
{"ts":1760465460000,"o":113140,"h":113209.9,"l":113115,"c":113115.6,"v":143000,"usd":1.26376931}
{"ts":1760465520000,"o":113115.6,"h":113233.4,"l":113115.6,"c":113220.1,"v":259000,"usd":2.2883019}
{"ts":1760465580000,"o":113220.1,"h":113220.1,"l":113202.1,"c":113215,"v":88700,"usd":0.78352611}
{"ts":1760465640000,"o":113215,"h":113374,"l":113201.8,"c":113318.3,"v":1531100,"usd":13.51755398}
{"ts":1760465700000,"o":113318.3,"h":113393.9,"l":113294.3,"c":113294.3,"v":357100,"usd":3.15025281}
{"ts":1760465760000,"o":113294.3,"h":113359.9,"l":113283,"c":113339,"v":203700,"usd":1.79756156}
{"ts":1760465820000,"o":113339,"h":113376.1,"l":113246.6,"c":113289.9,"v":227600,"usd":2.00870536}
{"ts":1760465880000,"o":113289.9,"h":113371.9,"l":113269,"c":113283.9,"v":236200,"usd":2.08469875}
{"ts":1760465940000,"o":113283.9,"h":113370.8,"l":113267.8,"c":113315,"v":443700,"usd":3.91624661}
{"ts":1760466000000,"o":113315,"h":113344.9,"l":113221.9,"c":113226.1,"v":260800,"usd":2.30226945}
{"ts":1760466060000,"o":113226.1,"h":113328.6,"l":113221,"c":113295.3,"v":1810200,"usd":15.97903143}
{"ts":1760466120000,"o":113295.3,"h":113309.8,"l":113187.4,"c":113244,"v":288300,"usd":2.54609955}
{"ts":1760466180000,"o":113244,"h":113371,"l":113227.4,"c":113339.1,"v":163500,"usd":1.44326012}
{"ts":1760466240000,"o":113339.1,"h":113485.5,"l":113339.1,"c":113459.4,"v":433600,"usd":3.82323632}
{"ts":1760466300000,"o":113459.4,"h":113499.9,"l":113433.8,"c":113453.1,"v":282600,"usd":2.49061653}
{"ts":1760466360000,"o":113453.1,"h":113462,"l":113214.2,"c":113253.3,"v":598100,"usd":5.28068477}
{"ts":1760466420000,"o":113253.3,"h":113275,"l":113154.2,"c":113188.7,"v":153500,"usd":1.35571073}
{"ts":1760466480000,"o":113188.7,"h":113289.7,"l":113188.8,"c":113247.1,"v":97200,"usd":0.85826564}
{"ts":1760466540000,"o":113247.1,"h":113249,"l":113196.9,"c":113249,"v":101700,"usd":0.89818387}
{"ts":1760466600000,"o":113249,"h":113270.1,"l":113180.1,"c":113180.1,"v":44700,"usd":0.39473159}
{"ts":1760466660000,"o":113180.1,"h":113231,"l":113160.1,"c":113216,"v":107400,"usd":0.94871349}
{"ts":1760466720000,"o":113216,"h":113256,"l":113200.1,"c":113235,"v":51100,"usd":0.45129587}
{"ts":1760466780000,"o":113235,"h":113249.2,"l":113181.1,"c":113249,"v":117400,"usd":1.03697802}
{"ts":1760466840000,"o":113249,"h":113367,"l":113250,"c":113360.9,"v":151800,"usd":1.3400018}
{"ts":1760466900000,"o":113360.9,"h":113369.8,"l":113245.3,"c":113268.8,"v":136300,"usd":1.20306635}
{"ts":1760466960000,"o":113268.8,"h":113331.9,"l":113226,"c":113248,"v":545900,"usd":4.81856547}
{"ts":1760467020000,"o":113248,"h":113247,"l":113115.7,"c":113115.7,"v":150800,"usd":1.3324297}
{"ts":1760467080000,"o":113115.7,"h":113169.6,"l":113020.5,"c":113159,"v":364800,"usd":3.22517969}
{"ts":1760467140000,"o":113159,"h":113231.4,"l":113118.1,"c":113184.4,"v":579600,"usd":5.12212571}
{"ts":1760467200000,"o":113184.4,"h":113197,"l":113050.1,"c":113050.1,"v":83100,"usd":0.73460457}
{"ts":1760467260000,"o":113050.1,"h":113081,"l":112900,"c":112909.1,"v":115000,"usd":1.01750189}
{"ts":1760467320000,"o":112909.1,"h":112952.3,"l":112853.2,"c":112902,"v":267200,"usd":2.36715253}
{"ts":1760467380000,"o":112902,"h":112902.3,"l":112800,"c":112863,"v":255800,"usd":2.26722858}
{"ts":1760467440000,"o":112863,"h":112886.8,"l":112822.1,"c":112840.9,"v":278500,"usd":2.46789923}
{"ts":1760467500000,"o":112840.9,"h":112891,"l":112823.8,"c":112863.1,"v":101200,"usd":0.89671822}
{"ts":1760467560000,"o":112863.1,"h":112920.2,"l":112835,"c":112920.2,"v":244500,"usd":2.16635216}
{"ts":1760467620000,"o":112920.2,"h":112981,"l":112891.1,"c":112961.7,"v":53800,"usd":0.47635925}
{"ts":1760467680000,"o":112961.7,"h":113015.7,"l":112942.1,"c":112991.1,"v":342400,"usd":3.03088286}
{"ts":1760467740000,"o":112991.1,"h":113059.1,"l":112942.1,"c":113057,"v":184600,"usd":1.63339368}
{"ts":1760467800000,"o":113057,"h":113085,"l":113034,"c":113082,"v":130800,"usd":1.15701659}
{"ts":1760467860000,"o":113082,"h":113133.9,"l":113016.7,"c":113019,"v":268100,"usd":2.37065302}
{"ts":1760467920000,"o":113019,"h":113019,"l":112883.9,"c":112892.2,"v":172900,"usd":1.5309773}
{"ts":1760467980000,"o":112892.2,"h":112924,"l":112812.2,"c":112825,"v":46500,"usd":0.41201208}
{"ts":1760468040000,"o":112825,"h":112876.3,"l":112779.6,"c":112862,"v":298300,"usd":2.64432086}
{"ts":1760468100000,"o":112862,"h":112916.7,"l":112834,"c":112912,"v":130200,"usd":1.1533796}
{"ts":1760468160000,"o":112912,"h":112955,"l":112853,"c":112853,"v":377200,"usd":3.34095531}
{"ts":1760468220000,"o":112853,"h":112853,"l":112780,"c":112784.6,"v":77800,"usd":0.68964344}
{"ts":1760468280000,"o":112784.6,"h":112792.9,"l":112631.3,"c":112685,"v":859400,"usd":7.6275146}
{"ts":1760468340000,"o":112685,"h":112808,"l":112660,"c":112780.5,"v":278500,"usd":2.47014152}
{"ts":1760468400000,"o":112780.5,"h":112869.4,"l":112759,"c":112858,"v":176300,"usd":1.56301577}
{"ts":1760468460000,"o":112858,"h":112969.3,"l":112855.1,"c":112939,"v":261300,"usd":2.31360346}
{"ts":1760468520000,"o":112939,"h":112981.6,"l":112873,"c":112969.1,"v":210300,"usd":1.86202331}
{"ts":1760468580000,"o":112969.1,"h":112992.3,"l":112911,"c":112935,"v":102300,"usd":0.90568996}
{"ts":1760468640000,"o":112935,"h":112975,"l":112933.4,"c":112954.9,"v":83500,"usd":0.73921465}
{"ts":1760468700000,"o":112954.9,"h":112975,"l":112957,"c":112975,"v":13500,"usd":0.11950274}
{"ts":1760468760000,"o":112975,"h":113069.9,"l":112975,"c":113066,"v":118400,"usd":1.04767139}
{"ts":1760468820000,"o":113066,"h":113173.5,"l":113066,"c":113158,"v":128500,"usd":1.13590658}
{"ts":1760468880000,"o":113158,"h":113199.8,"l":113119.8,"c":113179.9,"v":194700,"usd":1.7203689}
{"ts":1760468940000,"o":113179.9,"h":113187.9,"l":113050.1,"c":113062,"v":206100,"usd":1.82209823}
{"ts":1760469000000,"o":113062,"h":113062,"l":113016,"c":113036,"v":109300,"usd":0.96699922}
{"ts":1760469060000,"o":113036,"h":113086.5,"l":113028,"c":113077,"v":115300,"usd":1.01975921}
{"ts":1760469120000,"o":113077,"h":113098.6,"l":113023,"c":113079.9,"v":192800,"usd":1.70527981}
{"ts":1760469180000,"o":113079.9,"h":113127,"l":113065.1,"c":113077,"v":78400,"usd":0.69321595}
{"ts":1760469240000,"o":113077,"h":113083.2,"l":113049,"c":113052,"v":51800,"usd":0.45812544}
{"ts":1760469300000,"o":113052,"h":113192,"l":113051.9,"c":113177.1,"v":179900,"usd":1.59028247}
{"ts":1760469360000,"o":113177.1,"h":113299,"l":113177.1,"c":113299,"v":106300,"usd":0.93891518}
{"ts":1760469420000,"o":113299,"h":113441.2,"l":113280.6,"c":113358,"v":1194400,"usd":10.53586985}
{"ts":1760469480000,"o":113358,"h":113357,"l":113259.1,"c":113314.8,"v":280900,"usd":2.47946064}
{"ts":1760469540000,"o":113314.8,"h":113367,"l":113273,"c":113273.1,"v":109000,"usd":0.96185145}
{"ts":1760469600000,"o":113273.1,"h":113291,"l":113178.4,"c":113218.6,"v":315600,"usd":2.78736402}
{"ts":1760469660000,"o":113218.6,"h":113332.9,"l":113239.1,"c":113332.9,"v":87700,"usd":0.77406426}
{"ts":1760469720000,"o":113332.9,"h":113421.4,"l":113333,"c":113378,"v":123300,"usd":1.08741149}
{"ts":1760469780000,"o":113378,"h":113432.3,"l":113380,"c":113408,"v":145300,"usd":1.28126776}
{"ts":1760469840000,"o":113408,"h":113445,"l":113408,"c":113408.1,"v":163900,"usd":1.44490482}
{"ts":1760469900000,"o":113408.1,"h":113477.5,"l":113424,"c":113460,"v":150400,"usd":1.32561613}
{"ts":1760469960000,"o":113460,"h":113550.2,"l":113435.6,"c":113446.9,"v":525800,"usd":4.63279647}
{"ts":1760470020000,"o":113446.9,"h":113457.3,"l":113367.1,"c":113398.1,"v":166700,"usd":1.46991594}
{"ts":1760470080000,"o":113398.1,"h":113418,"l":113300,"c":113334.9,"v":101800,"usd":0.8979009}
{"ts":1760470140000,"o":113334.9,"h":113381.9,"l":113318.7,"c":113342,"v":77600,"usd":0.68460049}
{"ts":1760470200000,"o":113342,"h":113360,"l":113342,"c":113360,"v":25800,"usd":0.22760327}
{"ts":1760470260000,"o":113360,"h":113419.8,"l":113335,"c":113351,"v":297900,"usd":2.62793866}
{"ts":1760470320000,"o":113351,"h":113404.9,"l":113349,"c":113363.9,"v":141000,"usd":1.24372926}
{"ts":1760470380000,"o":113363.9,"h":113425,"l":113329.7,"c":113425,"v":128300,"usd":1.1315447}
{"ts":1760470440000,"o":113425,"h":113427,"l":113346.3,"c":113427,"v":124800,"usd":1.10055958}
{"ts":1760470500000,"o":113427,"h":113426.9,"l":113352.4,"c":113355.3,"v":152900,"usd":1.34864172}
{"ts":1760470560000,"o":113355.3,"h":113355.9,"l":113223,"c":113312.2,"v":471400,"usd":4.16117661}
{"ts":1760470620000,"o":113312.2,"h":113315.8,"l":113239.1,"c":113315,"v":88100,"usd":0.77767983}
{"ts":1760470680000,"o":113315,"h":113314.9,"l":112594.4,"c":112699.1,"v":10390300,"usd":91.97190808}
{"ts":1760470740000,"o":112699.1,"h":112889,"l":112399,"c":112832.4,"v":3452800,"usd":30.68216751}
{"ts":1760470800000,"o":112832.4,"h":112862.3,"l":112582,"c":112723,"v":910000,"usd":8.07229449}
{"ts":1760470860000,"o":112723,"h":112753.3,"l":112450,"c":112471.1,"v":682900,"usd":6.06644127}
{"ts":1760470920000,"o":112471.1,"h":112553,"l":112300.4,"c":112377.8,"v":606400,"usd":5.3961773}
{"ts":1760470980000,"o":112377.8,"h":112546,"l":112319.7,"c":112484.9,"v":403200,"usd":3.58498284}
{"ts":1760471040000,"o":112484.9,"h":112518.9,"l":112388,"c":112439.9,"v":146600,"usd":1.30364141}
{"ts":1760471100000,"o":112439.9,"h":112439.9,"l":111955.1,"c":112100,"v":1487000,"usd":13.26066191}
{"ts":1760471160000,"o":112100,"h":112249.9,"l":112000,"c":112230.2,"v":1282000,"usd":11.43425822}
{"ts":1760471220000,"o":112230.2,"h":112653.1,"l":112223,"c":112539.6,"v":583000,"usd":5.18303396}
{"ts":1760471280000,"o":112539.6,"h":112584,"l":112351.4,"c":112426,"v":270000,"usd":2.40127545}
{"ts":1760471340000,"o":112426,"h":112486,"l":112374,"c":112445.8,"v":71600,"usd":0.63684266}
{"ts":1760471400000,"o":112445.8,"h":112618.4,"l":112443.1,"c":112562.9,"v":371900,"usd":3.30364216}
{"ts":1760471460000,"o":112562.9,"h":112687,"l":112528,"c":112553.9,"v":685900,"usd":6.08944169}
{"ts":1760471520000,"o":112553.9,"h":112661,"l":112468.7,"c":112661,"v":176500,"usd":1.56789052}
{"ts":1760471580000,"o":112661,"h":112680.4,"l":112575.4,"c":112642,"v":115500,"usd":1.02550964}
{"ts":1760471640000,"o":112642,"h":112699.9,"l":112582.1,"c":112620.9,"v":156700,"usd":1.39119037}
{"ts":1760471700000,"o":112620.9,"h":112838.7,"l":112609,"c":112682.9,"v":445300,"usd":3.94938217}
{"ts":1760471760000,"o":112682.9,"h":112692.6,"l":112600,"c":112645.1,"v":163900,"usd":1.45475696}
{"ts":1760471820000,"o":112645.1,"h":112655.9,"l":112464.5,"c":112492.8,"v":184300,"usd":1.63740498}
{"ts":1760471880000,"o":112492.8,"h":112615,"l":112478.1,"c":112591.8,"v":266300,"usd":2.36561404}
{"ts":1760471940000,"o":112591.8,"h":112652,"l":112565,"c":112617,"v":232800,"usd":2.06761887}
{"ts":1760472000000,"o":112617,"h":112693,"l":112581.1,"c":112598.4,"v":93100,"usd":0.82665401}
{"ts":1760472060000,"o":112598.4,"h":112748.3,"l":112586.7,"c":112737,"v":413400,"usd":3.66831164}
{"ts":1760472120000,"o":112737,"h":112763.4,"l":112667.1,"c":112759.2,"v":110800,"usd":0.98308888}
{"ts":1760472180000,"o":112759.2,"h":112759.4,"l":112689.6,"c":112715,"v":51900,"usd":0.46044351}
{"ts":1760472240000,"o":112715,"h":112781,"l":112717,"c":112722,"v":54400,"usd":0.48249024}
{"ts":1760472300000,"o":112722,"h":112756.3,"l":112609.7,"c":112620.9,"v":64200,"usd":0.56958163}
{"ts":1760472360000,"o":112620.9,"h":112631,"l":112548.5,"c":112631,"v":137600,"usd":1.22236242}
{"ts":1760472420000,"o":112631,"h":112683.9,"l":112557.7,"c":112590,"v":293400,"usd":2.604428}
{"ts":1760472480000,"o":112590,"h":112610.1,"l":112501,"c":112585.9,"v":80900,"usd":0.71871706}
{"ts":1760472540000,"o":112585.9,"h":112594,"l":112455.3,"c":112522,"v":147100,"usd":1.30750995}
{"ts":1760472600000,"o":112522,"h":112559.1,"l":112487,"c":112513.9,"v":83100,"usd":0.73859979}
{"ts":1760472660000,"o":112513.9,"h":112524.9,"l":112313.6,"c":112350.6,"v":472000,"usd":4.20056053}
{"ts":1760472720000,"o":112350.6,"h":112381.7,"l":112218.5,"c":112292.1,"v":434600,"usd":3.87049609}
{"ts":1760472780000,"o":112292.1,"h":112441.2,"l":112302.1,"c":112413,"v":100200,"usd":0.89148585}
{"ts":1760472840000,"o":112413,"h":112512.3,"l":112433.7,"c":112462.1,"v":329700,"usd":2.93168028}
{"ts":1760472900000,"o":112462.1,"h":112577.9,"l":112462.1,"c":112577.9,"v":92200,"usd":0.81919157}
{"ts":1760472960000,"o":112577.9,"h":112594.9,"l":112519,"c":112583.9,"v":140500,"usd":1.24841236}
{"ts":1760473020000,"o":112583.9,"h":112622.6,"l":112584,"c":112615.9,"v":115500,"usd":1.02567919}
{"ts":1760473080000,"o":112615.9,"h":112689.1,"l":112606.5,"c":112682,"v":178200,"usd":1.58187132}
{"ts":1760473140000,"o":112682,"h":112744,"l":112672,"c":112744,"v":127800,"usd":1.13394557}
{"ts":1760473200000,"o":112744,"h":112795.1,"l":112744,"c":112772,"v":154400,"usd":1.36901498}
{"ts":1760473260000,"o":112772,"h":112819.8,"l":112763.1,"c":112776.6,"v":130800,"usd":1.15968996}
{"ts":1760473320000,"o":112776.6,"h":112793.9,"l":112757.2,"c":112777.9,"v":342400,"usd":3.03638204}
{"ts":1760473380000,"o":112777.9,"h":112849.2,"l":112768,"c":112782.9,"v":127600,"usd":1.13111436}
{"ts":1760473440000,"o":112782.9,"h":112815.9,"l":112781,"c":112797,"v":107300,"usd":0.95124337}
{"ts":1760473500000,"o":112797,"h":112842.9,"l":112787.6,"c":112842.9,"v":81300,"usd":0.72073794}
{"ts":1760473560000,"o":112842.9,"h":112918.6,"l":112829.1,"c":112838.1,"v":302100,"usd":2.67632013}
{"ts":1760473620000,"o":112838.1,"h":112858,"l":112796,"c":112799,"v":70200,"usd":0.6222693}
{"ts":1760473680000,"o":112799,"h":112829,"l":112794,"c":112807.9,"v":82500,"usd":0.73129078}
{"ts":1760473740000,"o":112807.9,"h":112826,"l":112800,"c":112826,"v":120900,"usd":1.0717055}
{"ts":1760473800000,"o":112826,"h":112827,"l":112800.1,"c":112801,"v":40300,"usd":0.35719759}
{"ts":1760473860000,"o":112801,"h":112800,"l":112760,"c":112780.6,"v":85600,"usd":0.75892962}
{"ts":1760473920000,"o":112780.6,"h":112798.9,"l":112756,"c":112756,"v":80500,"usd":0.71377269}
{"ts":1760473980000,"o":112756,"h":112812,"l":112757,"c":112812,"v":81500,"usd":0.72266406}
{"ts":1760474040000,"o":112812,"h":112815.9,"l":112776,"c":112779,"v":50500,"usd":0.44767778}
{"ts":1760474100000,"o":112779,"h":112828.9,"l":112779,"c":112779,"v":120700,"usd":1.0700053}
{"ts":1760474160000,"o":112779,"h":112801,"l":112761.7,"c":112766.9,"v":74600,"usd":0.66146263}
{"ts":1760474220000,"o":112766.9,"h":112779,"l":112744.8,"c":112756,"v":875300,"usd":7.76325048}
{"ts":1760474280000,"o":112756,"h":112758,"l":112749,"c":112749.1,"v":30900,"usd":0.27404995}
{"ts":1760474340000,"o":112749.1,"h":112760,"l":112705.9,"c":112757,"v":109600,"usd":0.97215904}
{"ts":1760474400000,"o":112757,"h":112804.2,"l":112759,"c":112771.1,"v":216800,"usd":1.92233128}
{"ts":1760474460000,"o":112771.1,"h":112771,"l":112756,"c":112756.1,"v":16300,"usd":0.1445473}
{"ts":1760474520000,"o":112756.1,"h":112794,"l":112756.1,"c":112793.4,"v":112900,"usd":1.00115848}
{"ts":1760474580000,"o":112793.4,"h":112799.9,"l":112740,"c":112760.8,"v":102800,"usd":0.9115071}
{"ts":1760474640000,"o":112760.8,"h":112823.1,"l":112755.1,"c":112772.9,"v":235000,"usd":2.08379965}
{"ts":1760474700000,"o":112772.9,"h":112900,"l":112772,"c":112881,"v":960000,"usd":8.50909442}
{"ts":1760474760000,"o":112881,"h":112935.5,"l":112881,"c":112919.7,"v":133800,"usd":1.18493227}
{"ts":1760474820000,"o":112919.7,"h":112973.2,"l":112894.1,"c":112904,"v":104700,"usd":0.92705917}
{"ts":1760474880000,"o":112904,"h":112904,"l":112836.4,"c":112844.1,"v":59500,"usd":0.52709376}
{"ts":1760474940000,"o":112844.1,"h":112879.9,"l":112844.1,"c":112853,"v":62800,"usd":0.55640541}
{"ts":1760475000000,"o":112853,"h":112879,"l":112810,"c":112859.9,"v":95900,"usd":0.84992795}
{"ts":1760475060000,"o":112859.9,"h":112862,"l":112836,"c":112837,"v":33300,"usd":0.29507569}
{"ts":1760475120000,"o":112837,"h":112870,"l":112820,"c":112870,"v":119400,"usd":1.0581513}
{"ts":1760475180000,"o":112870,"h":112900,"l":112872,"c":112891,"v":49000,"usd":0.43402551}
{"ts":1760475240000,"o":112891,"h":112916.6,"l":112885,"c":112885,"v":45100,"usd":0.39947738}
{"ts":1760475300000,"o":112885,"h":112929,"l":112886,"c":112892.7,"v":54400,"usd":0.48177699}
{"ts":1760475360000,"o":112892.7,"h":112959.5,"l":112901,"c":112949,"v":31700,"usd":0.28068077}
{"ts":1760475420000,"o":112949,"h":112988.6,"l":112942.1,"c":112985.8,"v":60600,"usd":0.5364612}
{"ts":1760475480000,"o":112985.8,"h":113011,"l":112919.2,"c":112919.2,"v":118600,"usd":1.04973522}
{"ts":1760475540000,"o":112919.2,"h":112980,"l":112919,"c":112936,"v":243100,"usd":2.15202978}
{"ts":1760475600000,"o":112936,"h":113001.5,"l":112936,"c":113001.5,"v":38800,"usd":0.34348879}
{"ts":1760475660000,"o":113001.5,"h":113003.2,"l":112976.1,"c":113002,"v":68800,"usd":0.60885854}
{"ts":1760475720000,"o":113002,"h":113006.8,"l":112920,"c":112920.1,"v":78100,"usd":0.69131292}
{"ts":1760475780000,"o":112920.1,"h":112937,"l":112896,"c":112896,"v":72400,"usd":0.64116668}
{"ts":1760475840000,"o":112896,"h":112896,"l":112825.2,"c":112846.5,"v":85100,"usd":0.75409795}
{"ts":1760475900000,"o":112846.5,"h":112851.9,"l":112851,"c":112851.9,"v":1000,"usd":0.0088612}
{"ts":1760475960000,"o":112851.9,"h":112876.9,"l":112794,"c":112823,"v":460200,"usd":4.07868045}
{"ts":1760476020000,"o":112823,"h":112891.5,"l":112818.6,"c":112863,"v":178200,"usd":1.5788354}
{"ts":1760476080000,"o":112863,"h":112870,"l":112854.1,"c":112870,"v":74500,"usd":0.66009882}
{"ts":1760476140000,"o":112870,"h":112899.9,"l":112842,"c":112855,"v":63600,"usd":0.56346097}
{"ts":1760476200000,"o":112855,"h":112855,"l":112830,"c":112830,"v":43500,"usd":0.38547007}
{"ts":1760476260000,"o":112830,"h":112855,"l":112809.8,"c":112816,"v":72000,"usd":0.63810278}
{"ts":1760476320000,"o":112816,"h":112860,"l":112816,"c":112853,"v":184000,"usd":1.63083511}
{"ts":1760476380000,"o":112853,"h":112864,"l":112833.1,"c":112854,"v":111300,"usd":0.98625657}
{"ts":1760476440000,"o":112854,"h":112849,"l":112757.1,"c":112758,"v":221900,"usd":1.96753276}
{"ts":1760476500000,"o":112758,"h":112771,"l":112705.1,"c":112765.3,"v":252000,"usd":2.23532644}
{"ts":1760476560000,"o":112765.3,"h":112779,"l":112740.1,"c":112768.8,"v":151600,"usd":1.34435639}
{"ts":1760476620000,"o":112768.8,"h":112773,"l":112730.4,"c":112758.9,"v":131100,"usd":1.16277049}
{"ts":1760476680000,"o":112758.9,"h":112804.8,"l":112755.9,"c":112804.8,"v":102000,"usd":0.90439575}
{"ts":1760476740000,"o":112804.8,"h":112810,"l":112799.7,"c":112804,"v":23800,"usd":0.2109795}
{"ts":1760476800000,"o":112804,"h":112803,"l":112760.6,"c":112763,"v":54100,"usd":0.47962641}
{"ts":1760476860000,"o":112763,"h":112762,"l":112748,"c":112762,"v":22500,"usd":0.19954863}
{"ts":1760476920000,"o":112762,"h":112820,"l":112762,"c":112820,"v":40200,"usd":0.35642348}
{"ts":1760476980000,"o":112820,"h":112863.8,"l":112820,"c":112849,"v":83200,"usd":0.737302}
{"ts":1760477040000,"o":112849,"h":112866,"l":112849.1,"c":112866,"v":52500,"usd":0.46521008}
{"ts":1760477100000,"o":112866,"h":112932.3,"l":112866,"c":112932.2,"v":114800,"usd":1.01693086}
{"ts":1760477160000,"o":112932.2,"h":113000,"l":112932.3,"c":112968,"v":124900,"usd":1.10549083}
{"ts":1760477220000,"o":112968,"h":113018.2,"l":112956,"c":112956,"v":147300,"usd":1.3037268}
{"ts":1760477280000,"o":112956,"h":113019.6,"l":112956,"c":112972.9,"v":105400,"usd":0.93274324}
{"ts":1760477340000,"o":112972.9,"h":112974,"l":112972.9,"c":112974,"v":9500,"usd":0.08409081}
{"ts":1760477400000,"o":112974,"h":113014,"l":112975,"c":112984,"v":54800,"usd":0.48494988}
{"ts":1760477460000,"o":112984,"h":113026.5,"l":112984,"c":113015,"v":36300,"usd":0.32121562}
{"ts":1760477520000,"o":113015,"h":113033.2,"l":112998,"c":113000.9,"v":61800,"usd":0.54683939}
{"ts":1760477580000,"o":113000.9,"h":113001,"l":112950,"c":112950,"v":60400,"usd":0.53460371}
{"ts":1760477640000,"o":112950,"h":113008,"l":112950,"c":113006,"v":93200,"usd":0.82499491}
{"ts":1760477700000,"o":113006,"h":113008,"l":113007.9,"c":113008,"v":5800,"usd":0.05132362}
{"ts":1760477760000,"o":113008,"h":113029.5,"l":113008,"c":113024,"v":63600,"usd":0.56274195}
{"ts":1760477820000,"o":113024,"h":113051.4,"l":113013,"c":113018,"v":106900,"usd":0.94579572}
{"ts":1760477880000,"o":113018,"h":113022,"l":112950.6,"c":112950.6,"v":54500,"usd":0.48229208}
{"ts":1760477940000,"o":112950.6,"h":112950.6,"l":112869.4,"c":112911,"v":48700,"usd":0.43125585}
{"ts":1760478000000,"o":112911,"h":112905.4,"l":112899,"c":112899,"v":16800,"usd":0.1488021}
{"ts":1760478060000,"o":112899,"h":112941.6,"l":112896.1,"c":112923.9,"v":43500,"usd":0.38526592}
{"ts":1760478120000,"o":112923.9,"h":112979.7,"l":112924,"c":112979.7,"v":41200,"usd":0.36480494}
{"ts":1760478180000,"o":112979.7,"h":113031.1,"l":112980,"c":113031,"v":28200,"usd":0.24955369}
{"ts":1760478240000,"o":113031,"h":113153.7,"l":113038,"c":113153.7,"v":95400,"usd":0.8435948}
{"ts":1760478300000,"o":113153.7,"h":113173.3,"l":113084.5,"c":113119,"v":103500,"usd":0.91479855}
{"ts":1760478360000,"o":113119,"h":113114.1,"l":113050.3,"c":113051.5,"v":60000,"usd":0.53054712}
{"ts":1760478420000,"o":113051.5,"h":113051.4,"l":112995.1,"c":112995.1,"v":71800,"usd":0.63536286}
{"ts":1760478480000,"o":112995.1,"h":113031,"l":113005.3,"c":113010,"v":25200,"usd":0.22296739}
{"ts":1760478540000,"o":113010,"h":113079,"l":113008.1,"c":113079,"v":72100,"usd":0.63789225}
{"ts":1760478600000,"o":113079,"h":113079,"l":113042,"c":113042,"v":34100,"usd":0.30158142}
{"ts":1760478660000,"o":113042,"h":113065,"l":113042,"c":113065,"v":21900,"usd":0.19371826}
{"ts":1760478720000,"o":113065,"h":113068,"l":113066,"c":113068,"v":32000,"usd":0.28301958}
{"ts":1760478780000,"o":113068,"h":113089.6,"l":113066.9,"c":113089,"v":26000,"usd":0.22994374}
{"ts":1760478840000,"o":113089,"h":113125.9,"l":113089,"c":113118.7,"v":21200,"usd":0.187434}
{"ts":1760478900000,"o":113118.7,"h":113154,"l":113114,"c":113120,"v":56900,"usd":0.50287589}
{"ts":1760478960000,"o":113120,"h":113120,"l":113076,"c":113076,"v":69900,"usd":0.61798799}
{"ts":1760479020000,"o":113076,"h":113196.5,"l":113076,"c":113196.5,"v":72400,"usd":0.64008776}
{"ts":1760479080000,"o":113196.5,"h":113196.5,"l":113112,"c":113112,"v":59600,"usd":0.52665579}
{"ts":1760479140000,"o":113112,"h":113196.6,"l":113112,"c":113173.3,"v":94500,"usd":0.83511566}
{"ts":1760479200000,"o":113173.3,"h":113173.2,"l":113129.7,"c":113132.9,"v":14600,"usd":0.12905099}
{"ts":1760479260000,"o":113132.9,"h":113277.5,"l":113133,"c":113274.8,"v":143800,"usd":1.27027993}
{"ts":1760479320000,"o":113274.8,"h":113371,"l":113254.2,"c":113343.1,"v":407600,"usd":3.59662679}
{"ts":1760479380000,"o":113343.1,"h":113423.2,"l":113343.9,"c":113393.9,"v":241400,"usd":2.12881247}
{"ts":1760479440000,"o":113393.9,"h":113587.7,"l":113394,"c":113547.9,"v":446300,"usd":3.93194623}
{"ts":1760479500000,"o":113547.9,"h":113547.9,"l":113392,"c":113434,"v":239400,"usd":2.10977479}
{"ts":1760479560000,"o":113434,"h":113506.3,"l":113324,"c":113384,"v":293500,"usd":2.587974}
{"ts":1760479620000,"o":113384,"h":113417.9,"l":113276.1,"c":113346.9,"v":107700,"usd":0.9502339}
{"ts":1760479680000,"o":113346.9,"h":113462.3,"l":113344.1,"c":113451.9,"v":105800,"usd":0.93301446}
{"ts":1760479740000,"o":113451.9,"h":113467.9,"l":113399.4,"c":113407,"v":78000,"usd":0.68762578}
{"ts":1760479800000,"o":113407,"h":113416.1,"l":113352,"c":113392.3,"v":75100,"usd":0.66233862}
{"ts":1760479860000,"o":113392.3,"h":113474.6,"l":113385.7,"c":113410.1,"v":47600,"usd":0.41964078}
{"ts":1760479920000,"o":113410.1,"h":113499.8,"l":113401.9,"c":113484.9,"v":109400,"usd":0.96439686}
{"ts":1760479980000,"o":113484.9,"h":113507,"l":113492,"c":113492,"v":51700,"usd":0.45550917}
{"ts":1760480040000,"o":113492,"h":113531.9,"l":113491,"c":113500,"v":82200,"usd":0.72415162}
{"ts":1760480100000,"o":113500,"h":113514.9,"l":113452.3,"c":113455,"v":212400,"usd":1.87170353}
{"ts":1760480160000,"o":113455,"h":113455,"l":113435,"c":113454,"v":31400,"usd":0.2767808}
{"ts":1760480220000,"o":113454,"h":113453,"l":113377.6,"c":113394,"v":449500,"usd":3.96427983}
{"ts":1760480280000,"o":113394,"h":113455,"l":113380.1,"c":113431,"v":96500,"usd":0.85080134}
{"ts":1760480340000,"o":113431,"h":113428.2,"l":113403,"c":113416.5,"v":58700,"usd":0.51758659}
{"ts":1760480400000,"o":113416.5,"h":113416.4,"l":113390,"c":113390,"v":26900,"usd":0.23720409}
{"ts":1760480460000,"o":113390,"h":113390,"l":113276.1,"c":113297.8,"v":125100,"usd":1.10374892}
{"ts":1760480520000,"o":113297.8,"h":113320,"l":113286.6,"c":113304,"v":456000,"usd":4.0249551}
{"ts":1760480580000,"o":113304,"h":113340.9,"l":113297.5,"c":113335,"v":94500,"usd":0.83386523}
{"ts":1760480640000,"o":113335,"h":113332.1,"l":113270,"c":113292,"v":85900,"usd":0.75822425}
{"ts":1760480700000,"o":113292,"h":113309,"l":113289,"c":113293,"v":15500,"usd":0.13680674}
{"ts":1760480760000,"o":113293,"h":113303,"l":113223.1,"c":113256,"v":74800,"usd":0.66038369}
{"ts":1760480820000,"o":113256,"h":113259.9,"l":113243.3,"c":113251,"v":71400,"usd":0.6304598}
{"ts":1760480880000,"o":113251,"h":113266.6,"l":113210.7,"c":113226.4,"v":100700,"usd":0.88916955}
{"ts":1760480940000,"o":113226.4,"h":113226,"l":113157.7,"c":113161,"v":101000,"usd":0.89232026}
{"ts":1760481000000,"o":113161,"h":113205,"l":113151.6,"c":113182.9,"v":167200,"usd":1.47751728}
{"ts":1760481060000,"o":113182.9,"h":113192,"l":113183,"c":113183,"v":30000,"usd":0.2650452}
{"ts":1760481120000,"o":113183,"h":113182,"l":113070.2,"c":113110,"v":60600,"usd":0.53573649}
{"ts":1760481180000,"o":113110,"h":113108,"l":113050.1,"c":113052,"v":43500,"usd":0.38473823}
{"ts":1760481240000,"o":113052,"h":113051.9,"l":113016.7,"c":113050.2,"v":178500,"usd":1.5792706}
{"ts":1760481300000,"o":113050.2,"h":113102.9,"l":113050,"c":113097,"v":77400,"usd":0.68456843}
{"ts":1760481360000,"o":113097,"h":113142.8,"l":113097,"c":113106.2,"v":75200,"usd":0.66482655}
{"ts":1760481420000,"o":113106.2,"h":113155,"l":113106.1,"c":113151,"v":108300,"usd":0.95728491}
{"ts":1760481480000,"o":113151,"h":113148.1,"l":113054,"c":113060,"v":102600,"usd":0.9071189}
{"ts":1760481540000,"o":113060,"h":113084,"l":113011.9,"c":113077.6,"v":263200,"usd":2.3281264}
{"ts":1760481600000,"o":113077.6,"h":113088,"l":113077.6,"c":113088,"v":34000,"usd":0.30066623}
{"ts":1760481660000,"o":113088,"h":113087.9,"l":113040,"c":113058,"v":96800,"usd":0.85616706}
{"ts":1760481720000,"o":113058,"h":113088,"l":113059,"c":113077.8,"v":71400,"usd":0.63143796}
{"ts":1760481780000,"o":113077.8,"h":113077.7,"l":113065,"c":113065,"v":16600,"usd":0.14681247}
{"ts":1760481840000,"o":113065,"h":113060,"l":113000,"c":113000,"v":56700,"usd":0.50164671}
{"ts":1760481900000,"o":113000,"h":113016,"l":112908.6,"c":112959,"v":352800,"usd":3.12302418}
{"ts":1760481960000,"o":112959,"h":113007,"l":112959,"c":112970,"v":110300,"usd":0.97610675}
{"ts":1760482020000,"o":112970,"h":112999.9,"l":112940.1,"c":112960,"v":161500,"usd":1.42955641}
{"ts":1760482080000,"o":112960,"h":112963.7,"l":112927.7,"c":112933,"v":29400,"usd":0.26026966}
{"ts":1760482140000,"o":112933,"h":112932.9,"l":112833,"c":112852.8,"v":73800,"usd":0.65392826}
{"ts":1760482200000,"o":112852.8,"h":112872.3,"l":112811.6,"c":112872.2,"v":277900,"usd":2.46312074}
{"ts":1760482260000,"o":112872.2,"h":112935,"l":112860.1,"c":112933.4,"v":612000,"usd":5.42109998}
{"ts":1760482320000,"o":112933.4,"h":113020,"l":112933.5,"c":113020,"v":199200,"usd":1.76327707}
{"ts":1760482380000,"o":113020,"h":113048.6,"l":113020,"c":113048,"v":60600,"usd":0.53608834}
{"ts":1760482440000,"o":113048,"h":113079,"l":113048,"c":113063,"v":40600,"usd":0.35911446}
{"ts":1760482500000,"o":113063,"h":113084,"l":113063,"c":113084,"v":64300,"usd":0.56865682}
{"ts":1760482560000,"o":113084,"h":113237.2,"l":113100,"c":113237.2,"v":547300,"usd":4.8354264}
{"ts":1760482620000,"o":113237.2,"h":113240,"l":113221,"c":113233,"v":63000,"usd":0.55637651}
{"ts":1760482680000,"o":113233,"h":113233,"l":113221,"c":113222,"v":90400,"usd":0.79838076}
{"ts":1760482740000,"o":113222,"h":113222,"l":113212.4,"c":113218,"v":77300,"usd":0.68275566}
{"ts":1760482800000,"o":113218,"h":113218,"l":113186.1,"c":113211.8,"v":518000,"usd":4.57549679}
{"ts":1760482860000,"o":113211.8,"h":113211.7,"l":113159,"c":113196,"v":91500,"usd":0.80847652}
{"ts":1760482920000,"o":113196,"h":113230.1,"l":113196,"c":113230.1,"v":79500,"usd":0.70222555}
{"ts":1760482980000,"o":113230.1,"h":113238.9,"l":113105.5,"c":113134.9,"v":171400,"usd":1.5139683}
{"ts":1760483040000,"o":113134.9,"h":113173,"l":113127.1,"c":113138,"v":184800,"usd":1.63325836}
{"ts":1760483100000,"o":113138,"h":113237.5,"l":113172,"c":113232.9,"v":64300,"usd":0.56803645}
{"ts":1760483160000,"o":113232.9,"h":113379.4,"l":113233,"c":113338,"v":161700,"usd":1.4270188}
{"ts":1760483220000,"o":113338,"h":113400,"l":113335.1,"c":113399.9,"v":48900,"usd":0.43133569}
{"ts":1760483280000,"o":113399.9,"h":113424.6,"l":113389.1,"c":113389.1,"v":243500,"usd":2.1473095}
{"ts":1760483340000,"o":113389.1,"h":113470,"l":113389.1,"c":113439.8,"v":56500,"usd":0.49809906}
{"ts":1760483400000,"o":113439.8,"h":113505.9,"l":113437,"c":113476,"v":131300,"usd":1.15702071}
{"ts":1760483460000,"o":113476,"h":113517,"l":113476,"c":113496.5,"v":235300,"usd":2.07309396}
{"ts":1760483520000,"o":113496.5,"h":113499,"l":113456.3,"c":113473.7,"v":142600,"usd":1.25657094}
{"ts":1760483580000,"o":113473.7,"h":113496.9,"l":113371.3,"c":113380.6,"v":274800,"usd":2.42247834}
{"ts":1760483640000,"o":113380.6,"h":113443.8,"l":113376,"c":113420,"v":111700,"usd":0.98486522}
{"ts":1760483700000,"o":113420,"h":113444.1,"l":113415,"c":113437.2,"v":68100,"usd":0.60040989}
{"ts":1760483760000,"o":113437.2,"h":113446,"l":113380,"c":113380,"v":117800,"usd":1.03851605}
{"ts":1760483820000,"o":113380,"h":113395.9,"l":113360.4,"c":113393,"v":126500,"usd":1.1158}
{"ts":1760483880000,"o":113393,"h":113392,"l":113355.5,"c":113374,"v":179700,"usd":1.58511427}
{"ts":1760483940000,"o":113374,"h":113376,"l":113363,"c":113371,"v":49000,"usd":0.43220605}
{"ts":1760484000000,"o":113371,"h":113396,"l":113316.1,"c":113396,"v":197800,"usd":1.74495204}
{"ts":1760484060000,"o":113396,"h":113445.9,"l":113379,"c":113444,"v":59300,"usd":0.52288622}
{"ts":1760484120000,"o":113444,"h":113444,"l":113408.1,"c":113409,"v":72800,"usd":0.64183831}
{"ts":1760484180000,"o":113409,"h":113417.1,"l":113395.7,"c":113403,"v":34400,"usd":0.30333762}
{"ts":1760484240000,"o":113403,"h":113420,"l":113369.7,"c":113369.7,"v":62000,"usd":0.54674273}
{"ts":1760484300000,"o":113369.7,"h":113364.7,"l":113321.7,"c":113350.1,"v":79600,"usd":0.70236198}
{"ts":1760484360000,"o":113350.1,"h":113389,"l":113356,"c":113383,"v":29300,"usd":0.25842593}
{"ts":1760484420000,"o":113383,"h":113444,"l":113384,"c":113431,"v":47600,"usd":0.41975393}
{"ts":1760484480000,"o":113431,"h":113500,"l":113431,"c":113500,"v":95700,"usd":0.84342686}
{"ts":1760484540000,"o":113500,"h":113502.3,"l":113472.6,"c":113502.3,"v":52500,"usd":0.46259238}
{"ts":1760484600000,"o":113502.3,"h":113540.3,"l":113416.3,"c":113419,"v":170900,"usd":1.50607664}
{"ts":1760484660000,"o":113419,"h":113471.6,"l":113364.3,"c":113394,"v":160900,"usd":1.41880803}
{"ts":1760484720000,"o":113394,"h":113482.1,"l":113408.2,"c":113455,"v":162700,"usd":1.43418899}
{"ts":1760484780000,"o":113455,"h":113456.9,"l":113396,"c":113400,"v":78100,"usd":0.68859106}
{"ts":1760484840000,"o":113400,"h":113438,"l":113381,"c":113431.8,"v":25800,"usd":0.22747849}
{"ts":1760484900000,"o":113431.8,"h":113471.6,"l":113426,"c":113465.2,"v":53400,"usd":0.47069286}
{"ts":1760484960000,"o":113465.2,"h":113466.1,"l":113389.9,"c":113389.9,"v":66300,"usd":0.58449223}
{"ts":1760485020000,"o":113389.9,"h":113457,"l":113380.2,"c":113433.9,"v":81000,"usd":0.71424789}
{"ts":1760485080000,"o":113433.9,"h":113429.9,"l":113404,"c":113404.1,"v":40300,"usd":0.35533815}
{"ts":1760485140000,"o":113404.1,"h":113432.9,"l":113380.1,"c":113382.5,"v":69700,"usd":0.6145818}
{"ts":1760485200000,"o":113382.5,"h":113387,"l":113375,"c":113387,"v":37300,"usd":0.32898846}
{"ts":1760485260000,"o":113387,"h":113397.7,"l":113378,"c":113378,"v":27100,"usd":0.23899285}
{"ts":1760485320000,"o":113378,"h":113378,"l":113350.1,"c":113350.1,"v":34500,"usd":0.30431339}
{"ts":1760485380000,"o":113350.1,"h":113350,"l":113264,"c":113283.9,"v":132600,"usd":1.17052116}
{"ts":1760485440000,"o":113283.9,"h":113356.6,"l":113284,"c":113291,"v":140900,"usd":1.24349805}
{"ts":1760485500000,"o":113291,"h":113290.1,"l":113259,"c":113259,"v":13900,"usd":0.12271283}
{"ts":1760485560000,"o":113259,"h":113275,"l":113200,"c":113238.8,"v":57800,"usd":0.51038959}
{"ts":1760485620000,"o":113238.8,"h":113258.8,"l":113239.9,"c":113241,"v":29000,"usd":0.25608221}
{"ts":1760485680000,"o":113241,"h":113272.5,"l":113244,"c":113255,"v":58200,"usd":0.51386852}
{"ts":1760485740000,"o":113255,"h":113299.9,"l":113254,"c":113281,"v":52900,"usd":0.46706093}
{"ts":1760485800000,"o":113281,"h":113288.1,"l":113248.1,"c":113248.1,"v":44600,"usd":0.39374792}
{"ts":1760485860000,"o":113248.1,"h":113247,"l":113161.4,"c":113221,"v":97800,"usd":0.86394239}
{"ts":1760485920000,"o":113221,"h":113242.7,"l":113170.1,"c":113170.1,"v":138200,"usd":1.22048381}
{"ts":1760485980000,"o":113170.1,"h":113223.9,"l":113164,"c":113195.9,"v":82700,"usd":0.73065862}
{"ts":1760486040000,"o":113195.9,"h":113194,"l":113150,"c":113150,"v":318600,"usd":2.81551088}
{"ts":1760486100000,"o":113150,"h":113168,"l":113130,"c":113130,"v":30400,"usd":0.26866971}
{"ts":1760486160000,"o":113130,"h":113128,"l":113065.2,"c":113065.2,"v":174200,"usd":1.54033906}
{"ts":1760486220000,"o":113065.2,"h":113114,"l":113050.7,"c":113113,"v":63300,"usd":0.55971548}
{"ts":1760486280000,"o":113113,"h":113113,"l":113002.4,"c":113043.6,"v":437100,"usd":3.86629347}
{"ts":1760486340000,"o":113043.6,"h":113048.9,"l":113034.1,"c":113040.9,"v":16600,"usd":0.1468504}
{"ts":1760486400000,"o":113040.9,"h":113040.9,"l":112979.7,"c":113010.1,"v":100200,"usd":0.8866824}
{"ts":1760486460000,"o":113010.1,"h":113036,"l":112976,"c":113001.9,"v":314200,"usd":2.78024067}
{"ts":1760486520000,"o":113001.9,"h":113014,"l":112971.1,"c":113014,"v":206700,"usd":1.8293065}
{"ts":1760486580000,"o":113014,"h":113014,"l":112928.8,"c":112928.8,"v":205500,"usd":1.8192927}
{"ts":1760486640000,"o":112928.8,"h":112983.9,"l":112928.8,"c":112948,"v":256500,"usd":2.27076267}
{"ts":1760486700000,"o":112948,"h":112964.9,"l":112929.1,"c":112942,"v":105500,"usd":0.93407156}
{"ts":1760486760000,"o":112942,"h":113040.7,"l":112942,"c":113003.4,"v":361800,"usd":3.20193457}
{"ts":1760486820000,"o":113003.4,"h":113005.9,"l":112941.2,"c":112962,"v":383000,"usd":3.38983136}
{"ts":1760486880000,"o":112962,"h":112978,"l":112962,"c":112978,"v":14000,"usd":0.12392484}
{"ts":1760486940000,"o":112978,"h":113039.9,"l":112979,"c":113031.6,"v":120900,"usd":1.06981766}
{"ts":1760487000000,"o":113031.6,"h":113033,"l":113007.9,"c":113015,"v":123600,"usd":1.0935864}
{"ts":1760487060000,"o":113015,"h":113015,"l":112800.8,"c":112832.4,"v":233400,"usd":2.06681599}
{"ts":1760487120000,"o":112832.4,"h":112830,"l":112764,"c":112802.4,"v":121500,"usd":1.07713643}
{"ts":1760487180000,"o":112802.4,"h":112816.9,"l":112756,"c":112773,"v":205900,"usd":1.82559911}
{"ts":1760487240000,"o":112773,"h":112843,"l":112773,"c":112813.1,"v":137800,"usd":1.2214843}
{"ts":1760487300000,"o":112813.1,"h":112815,"l":112784.1,"c":112784.1,"v":42300,"usd":0.37501818}
{"ts":1760487360000,"o":112784.1,"h":112837,"l":112775,"c":112819.9,"v":40000,"usd":0.3546046}
{"ts":1760487420000,"o":112819.9,"h":112819.9,"l":112730.3,"c":112732.3,"v":162300,"usd":1.4388824}
{"ts":1760487480000,"o":112732.3,"h":112770,"l":112730.1,"c":112743.1,"v":46800,"usd":0.4151075}
{"ts":1760487540000,"o":112743.1,"h":112797.5,"l":112742,"c":112742,"v":40600,"usd":0.36000837}
{"ts":1760487600000,"o":112742,"h":112768,"l":112741.9,"c":112742.9,"v":105700,"usd":0.93742607}
{"ts":1760487660000,"o":112742.9,"h":112757,"l":112739,"c":112748.9,"v":44400,"usd":0.39380847}
{"ts":1760487720000,"o":112748.9,"h":112774.9,"l":112746.1,"c":112746.8,"v":47500,"usd":0.42126895}
{"ts":1760487780000,"o":112746.8,"h":112799.3,"l":112726.8,"c":112784,"v":83200,"usd":0.73791481}
{"ts":1760487840000,"o":112784,"h":112792,"l":112750.1,"c":112770,"v":63700,"usd":0.56482289}
{"ts":1760487900000,"o":112770,"h":112770.1,"l":112742.1,"c":112746,"v":26500,"usd":0.23502018}
{"ts":1760487960000,"o":112746,"h":112769,"l":112665.8,"c":112698,"v":159200,"usd":1.41261677}
{"ts":1760488020000,"o":112698,"h":112875.2,"l":112696,"c":112853,"v":291900,"usd":2.58933014}
{"ts":1760488080000,"o":112853,"h":113000,"l":112853.2,"c":112853.2,"v":378900,"usd":3.35613863}
{"ts":1760488140000,"o":112853.2,"h":112864.7,"l":112672.4,"c":112685,"v":93500,"usd":0.82929338}
{"ts":1760488200000,"o":112685,"h":112831.1,"l":112637.2,"c":112831.1,"v":197500,"usd":1.75178793}
{"ts":1760488260000,"o":112831.1,"h":112937.3,"l":112798.1,"c":112937.3,"v":42600,"usd":0.37738173}
{"ts":1760488320000,"o":112937.3,"h":112947.5,"l":112868,"c":112919,"v":174100,"usd":1.54174785}
{"ts":1760488380000,"o":112919,"h":112999.9,"l":112842.5,"c":112844,"v":142600,"usd":1.26288797}
{"ts":1760488440000,"o":112844,"h":112843.9,"l":112574.9,"c":112652,"v":332800,"usd":2.95462273}
{"ts":1760488500000,"o":112652,"h":112699.9,"l":112597.1,"c":112699.9,"v":189700,"usd":1.68432915}
{"ts":1760488560000,"o":112699.9,"h":112714.6,"l":112673,"c":112714.6,"v":2066700,"usd":18.34113591}
{"ts":1760488620000,"o":112714.6,"h":112843,"l":112710,"c":112839,"v":52100,"usd":0.46193261}
{"ts":1760488680000,"o":112839,"h":112899.9,"l":112806,"c":112882.5,"v":165500,"usd":1.46667883}
{"ts":1760488740000,"o":112882.5,"h":112918.1,"l":112761.6,"c":112761.6,"v":220300,"usd":1.95235761}
{"ts":1760488800000,"o":112761.6,"h":112849.6,"l":112752,"c":112833,"v":61900,"usd":0.54872004}
{"ts":1760488860000,"o":112833,"h":112875.2,"l":112793.1,"c":112811,"v":72400,"usd":0.64169188}
{"ts":1760488920000,"o":112811,"h":112875,"l":112811.1,"c":112859,"v":37500,"usd":0.33232574}
{"ts":1760488980000,"o":112859,"h":112900,"l":112859,"c":112900,"v":31300,"usd":0.27729464}
{"ts":1760489040000,"o":112900,"h":112922,"l":112867,"c":112918.9,"v":151800,"usd":1.34452757}
{"ts":1760489100000,"o":112918.9,"h":112922,"l":112860,"c":112921,"v":70700,"usd":0.62622284}
{"ts":1760489160000,"o":112921,"h":113033.6,"l":112923,"c":113019.8,"v":79900,"usd":0.70722391}
{"ts":1760489220000,"o":113019.8,"h":113099.9,"l":112998.5,"c":113016,"v":469200,"usd":4.15102852}
{"ts":1760489280000,"o":113016,"h":113080,"l":113016.1,"c":113041,"v":64800,"usd":0.57323853}
{"ts":1760489340000,"o":113041,"h":113099.9,"l":112943.9,"c":112963.2,"v":481000,"usd":4.25528899}
{"ts":1760489400000,"o":112963.2,"h":112963.2,"l":112837.6,"c":112837.6,"v":122700,"usd":1.08686751}
{"ts":1760489460000,"o":112837.6,"h":112927.8,"l":112797.9,"c":112859,"v":102800,"usd":0.9109772}
{"ts":1760489520000,"o":112859,"h":112930,"l":112843.1,"c":112928,"v":356000,"usd":3.15377218}
{"ts":1760489580000,"o":112928,"h":112988.1,"l":112920,"c":112920,"v":54400,"usd":0.48164214}
{"ts":1760489640000,"o":112920,"h":112919,"l":112900.1,"c":112913,"v":101100,"usd":0.89542284}
{"ts":1760489700000,"o":112913,"h":112957.6,"l":112913,"c":112942,"v":69300,"usd":0.61359165}
{"ts":1760489760000,"o":112942,"h":113000,"l":112914.8,"c":112977,"v":67400,"usd":0.59664787}
{"ts":1760489820000,"o":112977,"h":112981,"l":112874.4,"c":112884,"v":227700,"usd":2.01628138}
{"ts":1760489880000,"o":112884,"h":112959,"l":112899,"c":112959,"v":75500,"usd":0.66861343}
{"ts":1760489940000,"o":112959,"h":112990.5,"l":112954.1,"c":112978,"v":101400,"usd":0.89766494}
{"ts":1760490000000,"o":112978,"h":113000,"l":112963,"c":112963.2,"v":66000,"usd":0.58416145}
{"ts":1760490060000,"o":112963.2,"h":112999.3,"l":112925.1,"c":112928.6,"v":129500,"usd":1.14637853}
{"ts":1760490120000,"o":112928.6,"h":112928.5,"l":112800.2,"c":112834,"v":375400,"usd":3.32635531}
{"ts":1760490180000,"o":112834,"h":112830,"l":112658.4,"c":112658.4,"v":219700,"usd":1.94904224}
{"ts":1760490240000,"o":112658.4,"h":112724.7,"l":112616,"c":112700,"v":186100,"usd":1.65191066}
{"ts":1760490300000,"o":112700,"h":112700,"l":112630,"c":112630,"v":61800,"usd":0.54849702}
{"ts":1760490360000,"o":112630,"h":112641,"l":112588,"c":112611,"v":64300,"usd":0.57103017}
{"ts":1760490420000,"o":112611,"h":112610,"l":112531,"c":112587.1,"v":233500,"usd":2.07458022}
{"ts":1760490480000,"o":112587.1,"h":112598.5,"l":112382.3,"c":112406,"v":648400,"usd":5.76707892}
{"ts":1760490540000,"o":112406,"h":112498,"l":112384.9,"c":112410.9,"v":179300,"usd":1.59444138}
{"ts":1760490600000,"o":112410.9,"h":112486,"l":112403.9,"c":112486,"v":42300,"usd":0.37617808}
{"ts":1760490660000,"o":112486,"h":112604,"l":112486,"c":112604,"v":103100,"usd":0.91596828}
{"ts":1760490720000,"o":112604,"h":112639.9,"l":112585.2,"c":112624,"v":279400,"usd":2.48132837}
{"ts":1760490780000,"o":112624,"h":112792,"l":112625,"c":112792,"v":53300,"usd":0.47296817}
{"ts":1760490840000,"o":112792,"h":112882,"l":112800,"c":112843,"v":67800,"usd":0.60077719}
{"ts":1760490900000,"o":112843,"h":112854.5,"l":112713.9,"c":112713.9,"v":215700,"usd":1.91255516}
{"ts":1760490960000,"o":112713.9,"h":112746,"l":112665,"c":112665,"v":130500,"usd":1.15794846}
{"ts":1760491020000,"o":112665,"h":112686,"l":112629,"c":112686,"v":51000,"usd":0.45270787}
{"ts":1760491080000,"o":112686,"h":112730,"l":112653.1,"c":112654,"v":192700,"usd":1.70982933}
{"ts":1760491140000,"o":112654,"h":112747.9,"l":112690,"c":112738,"v":113100,"usd":1.00328474}
{"ts":1760491200000,"o":112738,"h":112842.5,"l":112718.5,"c":112816,"v":179200,"usd":1.58876472}
{"ts":1760491260000,"o":112816,"h":112857.4,"l":112774.6,"c":112774.6,"v":60600,"usd":0.537114}
{"ts":1760491320000,"o":112774.6,"h":112789.8,"l":112652,"c":112668.7,"v":59800,"usd":0.530514}
{"ts":1760491380000,"o":112668.7,"h":112740.6,"l":112687,"c":112740.6,"v":169200,"usd":1.50117255}
{"ts":1760491440000,"o":112740.6,"h":112740.6,"l":112722,"c":112736,"v":25100,"usd":0.22264875}
{"ts":1760491500000,"o":112736,"h":112792,"l":112736,"c":112792,"v":19700,"usd":0.17471043}
{"ts":1760491560000,"o":112792,"h":112798.9,"l":112730.1,"c":112730.1,"v":60400,"usd":0.53561108}
{"ts":1760491620000,"o":112730.1,"h":112829.5,"l":112730.1,"c":112798.8,"v":84600,"usd":0.7501784}
{"ts":1760491680000,"o":112798.8,"h":112791.5,"l":112734.1,"c":112739,"v":46700,"usd":0.41418756}
{"ts":1760491740000,"o":112739,"h":112749.6,"l":112622.7,"c":112622.7,"v":171200,"usd":1.51934588}
{"ts":1760491800000,"o":112622.7,"h":112657.9,"l":112471.2,"c":112473,"v":1119000,"usd":9.9381995}
{"ts":1760491860000,"o":112473,"h":112511.9,"l":112370.1,"c":112396.5,"v":733300,"usd":6.52062642}
{"ts":1760491920000,"o":112396.5,"h":112469.9,"l":112370.1,"c":112422,"v":218500,"usd":1.94397421}
{"ts":1760491980000,"o":112422,"h":112472,"l":112417,"c":112421,"v":99700,"usd":0.88678929}
{"ts":1760492040000,"o":112421,"h":112440,"l":112304.4,"c":112312,"v":334500,"usd":2.97714702}
{"ts":1760492100000,"o":112312,"h":112381.2,"l":112311.5,"c":112367.5,"v":59000,"usd":0.52515345}
{"ts":1760492160000,"o":112367.5,"h":112455.3,"l":112368,"c":112439.2,"v":190900,"usd":1.69818898}
{"ts":1760492220000,"o":112439.2,"h":112490.7,"l":112447.1,"c":112458.6,"v":128200,"usd":1.13986783}
{"ts":1760492280000,"o":112458.6,"h":112492,"l":112454,"c":112492,"v":47700,"usd":0.42414193}
{"ts":1760492340000,"o":112492,"h":112510,"l":112360.1,"c":112377.7,"v":213000,"usd":1.89442813}
{"ts":1760492400000,"o":112377.7,"h":112422,"l":112360.1,"c":112422,"v":191100,"usd":1.70026427}
{"ts":1760492460000,"o":112422,"h":112479,"l":112422,"c":112472,"v":33300,"usd":0.29612192}
{"ts":1760492520000,"o":112472,"h":112501,"l":112458,"c":112458,"v":454900,"usd":4.04397804}
{"ts":1760492580000,"o":112458,"h":112460,"l":112374.8,"c":112374.8,"v":76500,"usd":0.68043529}
{"ts":1760492640000,"o":112374.8,"h":112425.9,"l":112350.1,"c":112415,"v":47600,"usd":0.42350105}
{"ts":1760492700000,"o":112415,"h":112497.8,"l":112409.6,"c":112497.8,"v":26800,"usd":0.23833692}
{"ts":1760492760000,"o":112497.8,"h":112541,"l":112499,"c":112518,"v":77000,"usd":0.68431541}
{"ts":1760492820000,"o":112518,"h":112576.2,"l":112430.1,"c":112430.1,"v":55500,"usd":0.49322444}
{"ts":1760492880000,"o":112430.1,"h":112479,"l":112430.1,"c":112447.1,"v":45700,"usd":0.40637319}
{"ts":1760492940000,"o":112447.1,"h":112543,"l":112448,"c":112543,"v":27900,"usd":0.24802327}
{"ts":1760493000000,"o":112543,"h":112573.9,"l":112524.1,"c":112573.9,"v":45700,"usd":0.40608085}
{"ts":1760493060000,"o":112573.9,"h":112747.1,"l":112578,"c":112738.1,"v":245000,"usd":2.17516117}
{"ts":1760493120000,"o":112738.1,"h":112763.2,"l":112691,"c":112691.2,"v":282600,"usd":2.50689338}
{"ts":1760493180000,"o":112691.2,"h":112713,"l":112649.7,"c":112649.7,"v":84400,"usd":0.74895701}
{"ts":1760493240000,"o":112649.7,"h":112673.9,"l":112633.1,"c":112633.1,"v":81400,"usd":0.72260399}
{"ts":1760493300000,"o":112633.1,"h":112651.9,"l":112608.7,"c":112637,"v":126500,"usd":1.12313669}
{"ts":1760493360000,"o":112637,"h":112693.4,"l":112629,"c":112688,"v":62800,"usd":0.55740009}
{"ts":1760493420000,"o":112688,"h":112713.9,"l":112661,"c":112661.1,"v":210700,"usd":1.86988591}
{"ts":1760493480000,"o":112661.1,"h":112719.5,"l":112661.1,"c":112694.1,"v":129500,"usd":1.1493145}
{"ts":1760493540000,"o":112694.1,"h":112717,"l":112691.1,"c":112717,"v":39100,"usd":0.34692138}
{"ts":1760493600000,"o":112717,"h":112722,"l":112701,"c":112722,"v":43700,"usd":0.38771472}
{"ts":1760493660000,"o":112722,"h":112778.8,"l":112721.1,"c":112778.8,"v":57900,"usd":0.51359649}
{"ts":1760493720000,"o":112778.8,"h":112783,"l":112664.2,"c":112680.9,"v":101200,"usd":0.89769365}
{"ts":1760493780000,"o":112680.9,"h":112708,"l":112660.1,"c":112660.1,"v":77200,"usd":0.68507305}
{"ts":1760493840000,"o":112660.1,"h":112725.2,"l":112654.5,"c":112693,"v":63700,"usd":0.56525099}
{"ts":1760493900000,"o":112693,"h":112800,"l":112693,"c":112797.2,"v":58900,"usd":0.52228415}
{"ts":1760493960000,"o":112797.2,"h":112979.8,"l":112795.9,"c":112917.9,"v":916400,"usd":8.11661278}
{"ts":1760494020000,"o":112917.9,"h":112942,"l":112817.9,"c":112821.8,"v":91100,"usd":0.80696948}
{"ts":1760494080000,"o":112821.8,"h":112885,"l":112768,"c":112866,"v":374400,"usd":3.3182242}
{"ts":1760494140000,"o":112866,"h":112865.5,"l":112817.1,"c":112817.1,"v":250900,"usd":2.22350904}
{"ts":1760494200000,"o":112817.1,"h":112817,"l":112734,"c":112741,"v":142600,"usd":1.26451484}
{"ts":1760494260000,"o":112741,"h":112771,"l":112730.1,"c":112764,"v":54300,"usd":0.48163952}
{"ts":1760494320000,"o":112764,"h":112870,"l":112737.1,"c":112846,"v":202800,"usd":1.79760664}
{"ts":1760494380000,"o":112846,"h":112878,"l":112817,"c":112860,"v":103500,"usd":0.91717585}
{"ts":1760494440000,"o":112860,"h":112999.9,"l":112850,"c":112968,"v":149600,"usd":1.32511404}
{"ts":1760494500000,"o":112968,"h":112993.9,"l":112950,"c":112961,"v":78600,"usd":0.69576343}
{"ts":1760494560000,"o":112961,"h":112986,"l":112901,"c":112918,"v":149200,"usd":1.32104936}
{"ts":1760494620000,"o":112918,"h":113053,"l":112918,"c":113002,"v":132300,"usd":1.17074308}
{"ts":1760494680000,"o":113002,"h":113008,"l":112857.7,"c":112862.8,"v":167000,"usd":1.47888832}
{"ts":1760494740000,"o":112862.8,"h":112974.1,"l":112862.1,"c":112890,"v":253500,"usd":2.24490721}
{"ts":1760494800000,"o":112890,"h":113079.5,"l":112891,"c":113044,"v":85900,"usd":0.7602943}
{"ts":1760494860000,"o":113044,"h":113169.9,"l":113009,"c":113138,"v":181100,"usd":1.60116909}
{"ts":1760494920000,"o":113138,"h":113169.9,"l":113066,"c":113082.3,"v":120500,"usd":1.06529417}
{"ts":1760494980000,"o":113082.3,"h":113138.6,"l":113046,"c":113106,"v":60700,"usd":0.536705}
{"ts":1760495040000,"o":113106,"h":113161.4,"l":113093,"c":113106,"v":169100,"usd":1.49461368}
{"ts":1760495100000,"o":113106,"h":113140.9,"l":113092.7,"c":113121.2,"v":178600,"usd":1.57902377}
{"ts":1760495160000,"o":113121.2,"h":113249.1,"l":113122,"c":113158,"v":393400,"usd":3.47466892}
{"ts":1760495220000,"o":113158,"h":113206.6,"l":113154.7,"c":113206.6,"v":208300,"usd":1.84037982}
{"ts":1760495280000,"o":113206.6,"h":113435.7,"l":113206.8,"c":113421,"v":622900,"usd":5.49479055}
{"ts":1760495340000,"o":113421,"h":113498,"l":113421.1,"c":113498,"v":747000,"usd":6.58353203}
{"ts":1760495400000,"o":113498,"h":113548.9,"l":113481,"c":113548.9,"v":251700,"usd":2.2172839}
{"ts":1760495460000,"o":113548.9,"h":113623.2,"l":113401.3,"c":113412,"v":525700,"usd":4.62973572}
{"ts":1760495520000,"o":113412,"h":113484,"l":113357.1,"c":113380,"v":337800,"usd":2.97841955}
{"ts":1760495580000,"o":113380,"h":113467.7,"l":113370,"c":113370,"v":67000,"usd":0.5907336}
{"ts":1760495640000,"o":113370,"h":113384.9,"l":113307.7,"c":113307.7,"v":123400,"usd":1.08880818}
{"ts":1760495700000,"o":113307.7,"h":113314,"l":113209.7,"c":113221.1,"v":61900,"usd":0.54644944}
{"ts":1760495760000,"o":113221.1,"h":113222,"l":113155.1,"c":113165.2,"v":135700,"usd":1.19889475}
{"ts":1760495820000,"o":113165.2,"h":113223,"l":113122.8,"c":113136.9,"v":60400,"usd":0.53362322}
{"ts":1760495880000,"o":113136.9,"h":113116.1,"l":113065,"c":113080,"v":136500,"usd":1.2069743}
{"ts":1760495940000,"o":113080,"h":113106,"l":112971.9,"c":113017.1,"v":116500,"usd":1.03067862}
{"ts":1760496000000,"o":113017.1,"h":113057,"l":113017,"c":113050,"v":66200,"usd":0.58566903}
{"ts":1760496060000,"o":113050,"h":113111.9,"l":113057,"c":113080,"v":144600,"usd":1.27867261}
{"ts":1760496120000,"o":113080,"h":113135.4,"l":113080,"c":113101,"v":58000,"usd":0.51276658}
{"ts":1760496180000,"o":113101,"h":113112,"l":113084.1,"c":113086,"v":29300,"usd":0.25907504}
{"ts":1760496240000,"o":113086,"h":113086,"l":113000.1,"c":113010,"v":134400,"usd":1.18912387}
{"ts":1760496300000,"o":113010,"h":113019.9,"l":112982,"c":113019.9,"v":20000,"usd":0.17699057}
{"ts":1760496360000,"o":113019.9,"h":113070,"l":113015,"c":113015,"v":46100,"usd":0.40781185}
{"ts":1760496420000,"o":113015,"h":113056.1,"l":113000,"c":113034,"v":28200,"usd":0.24949129}
{"ts":1760496480000,"o":113034,"h":113051.9,"l":113021,"c":113021,"v":38100,"usd":0.33708331}
{"ts":1760496540000,"o":113021,"h":113064.7,"l":112998.1,"c":113054,"v":43100,"usd":0.38133084}
{"ts":1760496600000,"o":113054,"h":113054,"l":113039,"c":113043,"v":38400,"usd":0.33966642}
{"ts":1760496660000,"o":113043,"h":113048,"l":112992,"c":113014,"v":33600,"usd":0.29727662}
{"ts":1760496720000,"o":113014,"h":113081.4,"l":113010,"c":113010,"v":95400,"usd":0.84385474}
{"ts":1760496780000,"o":113010,"h":113076.9,"l":113010,"c":113053,"v":48800,"usd":0.4316568}
{"ts":1760496840000,"o":113053,"h":113056.9,"l":113000,"c":113000,"v":73100,"usd":0.64672686}
{"ts":1760496900000,"o":113000,"h":113037.9,"l":112960.7,"c":112999,"v":51400,"usd":0.45481298}
{"ts":1760496960000,"o":112999,"h":112999,"l":112900.3,"c":112900.3,"v":148900,"usd":1.31856366}
{"ts":1760497020000,"o":112900.3,"h":112936.7,"l":112858.6,"c":112924,"v":58700,"usd":0.51993875}
{"ts":1760497080000,"o":112924,"h":112924,"l":112839.3,"c":112852.1,"v":274100,"usd":2.42854726}
{"ts":1760497140000,"o":112852.1,"h":112852.1,"l":112801.4,"c":112810.1,"v":189400,"usd":1.67887885}
{"ts":1760497200000,"o":112810.1,"h":112815,"l":112778.1,"c":112803,"v":236800,"usd":2.09938315}
{"ts":1760497260000,"o":112803,"h":112868.9,"l":112780,"c":112852.1,"v":232600,"usd":2.06170504}
{"ts":1760497320000,"o":112852.1,"h":112852,"l":112746.4,"c":112749.6,"v":149300,"usd":1.32359129}
{"ts":1760497380000,"o":112749.6,"h":112762,"l":112693.1,"c":112693.1,"v":38700,"usd":0.34331066}
{"ts":1760497440000,"o":112693.1,"h":112709,"l":112625.1,"c":112625.1,"v":281600,"usd":2.49958105}
{"ts":1760497500000,"o":112625.1,"h":112665.7,"l":112560.1,"c":112595.9,"v":177400,"usd":1.57565967}
{"ts":1760497560000,"o":112595.9,"h":112625,"l":112546,"c":112546.1,"v":87500,"usd":0.77734153}
{"ts":1760497620000,"o":112546.1,"h":112579.9,"l":112479.3,"c":112530,"v":434500,"usd":3.8613184}
{"ts":1760497680000,"o":112530,"h":112556.9,"l":112496,"c":112496,"v":41800,"usd":0.37148149}
{"ts":1760497740000,"o":112496,"h":112519.4,"l":112465.1,"c":112512.9,"v":235400,"usd":2.0924429}
{"ts":1760497800000,"o":112512.9,"h":112567.7,"l":112452.5,"c":112454,"v":120500,"usd":1.07107745}
{"ts":1760497860000,"o":112454,"h":112452.5,"l":112374.4,"c":112412.4,"v":126500,"usd":1.12549499}
{"ts":1760497920000,"o":112412.4,"h":112434.1,"l":112370.9,"c":112370.9,"v":33600,"usd":0.29889182}
{"ts":1760497980000,"o":112370.9,"h":112397,"l":112330,"c":112330,"v":267100,"usd":2.37691522}
{"ts":1760498040000,"o":112330,"h":112488.8,"l":112326,"c":112409.9,"v":300500,"usd":2.67254115}
{"ts":1760498100000,"o":112409.9,"h":112487.1,"l":112405,"c":112477,"v":113700,"usd":1.0108747}
{"ts":1760498160000,"o":112477,"h":112476.9,"l":112399.1,"c":112462,"v":210800,"usd":1.87488238}
{"ts":1760498220000,"o":112462,"h":112487.8,"l":112398,"c":112458,"v":199900,"usd":1.77774205}
{"ts":1760498280000,"o":112458,"h":112452,"l":112370.1,"c":112380,"v":164900,"usd":1.46691387}
{"ts":1760498340000,"o":112380,"h":112399.9,"l":112305.8,"c":112348.1,"v":204400,"usd":1.81889436}
{"ts":1760498400000,"o":112348.1,"h":112360,"l":112335.1,"c":112335.1,"v":94100,"usd":0.83755163}
{"ts":1760498460000,"o":112335.1,"h":112340.9,"l":112334,"c":112335,"v":77100,"usd":0.68634067}
{"ts":1760498520000,"o":112335,"h":112354,"l":112333,"c":112340,"v":76900,"usd":0.68455478}
{"ts":1760498580000,"o":112340,"h":112394.4,"l":111925,"c":112019.4,"v":2608000,"usd":23.25973999}
{"ts":1760498640000,"o":112019.4,"h":112259.9,"l":112002.2,"c":112240.5,"v":728800,"usd":6.49688655}
{"ts":1760498700000,"o":112240.5,"h":112256.9,"l":112178.3,"c":112221.3,"v":133400,"usd":1.18863214}
{"ts":1760498760000,"o":112221.3,"h":112322.6,"l":112214,"c":112306.7,"v":165500,"usd":1.47410446}
{"ts":1760498820000,"o":112306.7,"h":112371.9,"l":112306,"c":112314.5,"v":177200,"usd":1.57730693}
{"ts":1760498880000,"o":112314.5,"h":112338,"l":112275,"c":112303,"v":64600,"usd":0.5752451}
{"ts":1760498940000,"o":112303,"h":112299,"l":112248.8,"c":112258,"v":41000,"usd":0.36517969}
{"ts":1760499000000,"o":112258,"h":112258,"l":112230.4,"c":112257,"v":154200,"usd":1.37372635}
{"ts":1760499060000,"o":112257,"h":112259,"l":112230,"c":112239,"v":261600,"usd":2.33064413}
{"ts":1760499120000,"o":112239,"h":112238,"l":112167,"c":112167,"v":100600,"usd":0.89666946}
{"ts":1760499180000,"o":112167,"h":112219.8,"l":112137.9,"c":112205,"v":365700,"usd":3.25984365}
{"ts":1760499240000,"o":112205,"h":112244.8,"l":112147,"c":112203,"v":72400,"usd":0.64529888}
{"ts":1760499300000,"o":112203,"h":112198.9,"l":112179,"c":112195.2,"v":20100,"usd":0.17917189}
{"ts":1760499360000,"o":112195.2,"h":112206.9,"l":112135.6,"c":112206.9,"v":56900,"usd":0.50728334}
{"ts":1760499420000,"o":112206.9,"h":112209,"l":112143.1,"c":112144,"v":30000,"usd":0.26744999}
{"ts":1760499480000,"o":112144,"h":112153,"l":112134.4,"c":112134.4,"v":34400,"usd":0.30674268}
{"ts":1760499540000,"o":112134.4,"h":112156,"l":112120.1,"c":112136,"v":33000,"usd":0.29428105}
{"ts":1760499600000,"o":112136,"h":112147.4,"l":112122.9,"c":112130.2,"v":47100,"usd":0.42003707}
{"ts":1760499660000,"o":112130.2,"h":112133,"l":112052.7,"c":112072.8,"v":211300,"usd":1.88540207}
{"ts":1760499720000,"o":112072.8,"h":112080,"l":111938.4,"c":111963,"v":106900,"usd":0.95465091}
{"ts":1760499780000,"o":111963,"h":112076.3,"l":111963,"c":111981.6,"v":498900,"usd":4.45294554}
{"ts":1760499840000,"o":111981.6,"h":112019.9,"l":111875.5,"c":111894,"v":538100,"usd":4.80889744}
{"ts":1760499900000,"o":111894,"h":112041.5,"l":111893.9,"c":112024.9,"v":1123300,"usd":10.03070225}
{"ts":1760499960000,"o":112024.9,"h":112026,"l":111922,"c":111958.1,"v":212000,"usd":1.89345459}
{"ts":1760500020000,"o":111958.1,"h":111961,"l":111805.3,"c":111879.1,"v":412000,"usd":3.68283999}
{"ts":1760500080000,"o":111879.1,"h":111919.6,"l":111859.1,"c":111919.6,"v":307600,"usd":2.74916425}
{"ts":1760500140000,"o":111919.6,"h":111961.2,"l":111900.1,"c":111907.1,"v":223700,"usd":1.99843542}
{"ts":1760500200000,"o":111907.1,"h":112036,"l":111908,"c":112036,"v":239900,"usd":2.14287849}
{"ts":1760500260000,"o":112036,"h":112076.9,"l":112000.1,"c":112049,"v":23700,"usd":0.2115324}
{"ts":1760500320000,"o":112049,"h":112079,"l":112050.9,"c":112057,"v":40200,"usd":0.35869892}
{"ts":1760500380000,"o":112057,"h":112059,"l":112031,"c":112031,"v":56400,"usd":0.50332835}
{"ts":1760500440000,"o":112031,"h":112137.4,"l":112010,"c":112132,"v":51400,"usd":0.45860722}
{"ts":1760500500000,"o":112132,"h":112109.1,"l":112052,"c":112063,"v":111800,"usd":0.9974652}
{"ts":1760500560000,"o":112063,"h":112138.3,"l":112062.9,"c":112138.3,"v":343000,"usd":3.05931979}
{"ts":1760500620000,"o":112138.3,"h":112106.3,"l":111975.5,"c":112005.4,"v":62900,"usd":0.56143561}
{"ts":1760500680000,"o":112005.4,"h":112045,"l":112007.3,"c":112027,"v":33000,"usd":0.29456625}
{"ts":1760500740000,"o":112027,"h":112059,"l":112011,"c":112042,"v":36900,"usd":0.32934467}
{"ts":1760500800000,"o":112042,"h":112045,"l":112026.1,"c":112032.9,"v":15100,"usd":0.13477734}
{"ts":1760500860000,"o":112032.9,"h":112132,"l":112033,"c":112064.8,"v":146700,"usd":1.30890712}
{"ts":1760500920000,"o":112064.8,"h":112055.8,"l":112013,"c":112016,"v":31900,"usd":0.28475672}
{"ts":1760500980000,"o":112016,"h":112014.1,"l":111789,"c":111789,"v":201000,"usd":1.79563954}
{"ts":1760501040000,"o":111789,"h":111930.9,"l":111756.8,"c":111887,"v":218800,"usd":1.95631863}
{"ts":1760501100000,"o":111887,"h":111911.5,"l":111851,"c":111864.7,"v":412400,"usd":3.68617081}
{"ts":1760501160000,"o":111864.7,"h":111925.9,"l":111864.8,"c":111887,"v":24900,"usd":0.2225204}
{"ts":1760501220000,"o":111887,"h":111966.5,"l":111861.1,"c":111865.8,"v":48600,"usd":0.43429615}
{"ts":1760501280000,"o":111865.8,"h":111923,"l":111839.2,"c":111903,"v":54900,"usd":0.49068032}
{"ts":1760501340000,"o":111903,"h":111917.9,"l":111878.1,"c":111887,"v":29000,"usd":0.25915565}
{"ts":1760501400000,"o":111887,"h":111907.9,"l":111846,"c":111889,"v":28200,"usd":0.25204528}
{"ts":1760501460000,"o":111889,"h":111964.9,"l":111903,"c":111963,"v":71400,"usd":0.6379033}
{"ts":1760501520000,"o":111963,"h":111972.7,"l":111917,"c":111950,"v":111400,"usd":0.99528056}
{"ts":1760501580000,"o":111950,"h":111976,"l":111946.1,"c":111976,"v":36000,"usd":0.32155489}
{"ts":1760501640000,"o":111976,"h":111978,"l":111927.1,"c":111957,"v":60300,"usd":0.53859938}
{"ts":1760501700000,"o":111957,"h":112072.3,"l":111961.6,"c":112000,"v":2286300,"usd":20.41364484}
{"ts":1760501760000,"o":112000,"h":112012.9,"l":111988,"c":111992,"v":1522600,"usd":13.59443387}
{"ts":1760501820000,"o":111992,"h":112013,"l":111952.6,"c":111972,"v":1663000,"usd":14.85274398}
{"ts":1760501880000,"o":111972,"h":112012.1,"l":111972,"c":112012.1,"v":1013300,"usd":9.04896035}
{"ts":1760501940000,"o":112012.1,"h":112137.8,"l":112040,"c":112100,"v":329300,"usd":2.93769755}
{"ts":1760502000000,"o":112100,"h":112213.5,"l":112100,"c":112151.5,"v":1522600,"usd":13.57966025}
{"ts":1760502060000,"o":112151.5,"h":112281.4,"l":112153.9,"c":112264.7,"v":117000,"usd":1.04230187}
{"ts":1760502120000,"o":112264.7,"h":112325,"l":112241.2,"c":112312.8,"v":97400,"usd":0.86757911}
{"ts":1760502180000,"o":112312.8,"h":112331.2,"l":112224.8,"c":112260,"v":175900,"usd":1.56658943}
{"ts":1760502240000,"o":112260,"h":112267.9,"l":112167.3,"c":112177.1,"v":101800,"usd":0.90724895}
{"ts":1760502300000,"o":112177.1,"h":112180,"l":112089.6,"c":112169,"v":330500,"usd":2.94824225}
{"ts":1760502360000,"o":112169,"h":112179.9,"l":112083.7,"c":112096.1,"v":113900,"usd":1.01589031}
{"ts":1760502420000,"o":112096.1,"h":112160.9,"l":112090.1,"c":112160.9,"v":60000,"usd":0.53509094}
{"ts":1760502480000,"o":112160.9,"h":112248.8,"l":112160.6,"c":112231.1,"v":49800,"usd":0.4438803}
{"ts":1760502540000,"o":112231.1,"h":112251.9,"l":112182,"c":112182,"v":130600,"usd":1.16375112}
{"ts":1760502600000,"o":112182,"h":112195.9,"l":112150,"c":112189.1,"v":58800,"usd":0.52415449}
{"ts":1760502660000,"o":112189.1,"h":112224.1,"l":112172.1,"c":112223,"v":79500,"usd":0.70863038}
{"ts":1760502720000,"o":112223,"h":112251.3,"l":112201.8,"c":112241,"v":57700,"usd":0.5141457}
{"ts":1760502780000,"o":112241,"h":112267.6,"l":112192.1,"c":112194,"v":133900,"usd":1.19308048}
{"ts":1760502840000,"o":112194,"h":112197.9,"l":112110,"c":112110,"v":60200,"usd":0.53671438}
{"ts":1760502900000,"o":112110,"h":112131.1,"l":112080.1,"c":112112,"v":49800,"usd":0.44420729}
{"ts":1760502960000,"o":112112,"h":112229,"l":112113,"c":112213.9,"v":40700,"usd":0.36286183}
{"ts":1760503020000,"o":112213.9,"h":112235.3,"l":112163.9,"c":112163.9,"v":31700,"usd":0.2825099}
{"ts":1760503080000,"o":112163.9,"h":112206,"l":112163,"c":112187.9,"v":82200,"usd":0.73281037}
{"ts":1760503140000,"o":112187.9,"h":112199,"l":112155.1,"c":112155.1,"v":83800,"usd":0.74695462}
{"ts":1760503200000,"o":112155.1,"h":112207.9,"l":112120.2,"c":112149,"v":107300,"usd":0.95642522}
{"ts":1760503260000,"o":112149,"h":112193.9,"l":112142,"c":112142,"v":56400,"usd":0.50284729}
{"ts":1760503320000,"o":112142,"h":112210,"l":112130,"c":112193,"v":21900,"usd":0.19525151}
{"ts":1760503380000,"o":112193,"h":112210.9,"l":112166,"c":112173,"v":64700,"usd":0.5766924}
{"ts":1760503440000,"o":112173,"h":112184.9,"l":112151.8,"c":112176.1,"v":31600,"usd":0.28169987}
{"ts":1760503500000,"o":112176.1,"h":112239.3,"l":112177,"c":112209.6,"v":232000,"usd":2.06738009}
{"ts":1760503560000,"o":112209.6,"h":112239,"l":112169.4,"c":112212.1,"v":77000,"usd":0.68621954}
{"ts":1760503620000,"o":112212.1,"h":112283,"l":112198,"c":112272,"v":132600,"usd":1.18151613}
{"ts":1760503680000,"o":112272,"h":112344,"l":112282,"c":112320,"v":103200,"usd":0.91879152}
{"ts":1760503740000,"o":112320,"h":112348,"l":112320,"c":112348,"v":207300,"usd":1.84538948}
{"ts":1760503800000,"o":112348,"h":112390.3,"l":112321,"c":112356.9,"v":218500,"usd":1.94454671}
{"ts":1760503860000,"o":112356.9,"h":112419.9,"l":112365,"c":112416,"v":78200,"usd":0.69581494}
{"ts":1760503920000,"o":112416,"h":112462,"l":112416.2,"c":112447,"v":96300,"usd":0.85644008}
{"ts":1760503980000,"o":112447,"h":112481.7,"l":112447,"c":112447.9,"v":119900,"usd":1.06617597}
{"ts":1760504040000,"o":112447.9,"h":112447,"l":112370.1,"c":112370.1,"v":140800,"usd":1.2526294}
{"ts":1760504100000,"o":112370.1,"h":112404.3,"l":112321.4,"c":112404.3,"v":110500,"usd":0.9835393}
{"ts":1760504160000,"o":112404.3,"h":112426.1,"l":112384,"c":112384,"v":125100,"usd":1.11303227}
{"ts":1760504220000,"o":112384,"h":112384,"l":112329,"c":112357.1,"v":353900,"usd":3.14976537}
{"ts":1760504280000,"o":112357.1,"h":112382.3,"l":112358.1,"c":112364.8,"v":227300,"usd":2.02274946}
{"ts":1760504340000,"o":112364.8,"h":112381.9,"l":112325.4,"c":112338,"v":305500,"usd":2.71918782}
{"ts":1760504400000,"o":112338,"h":112360,"l":112334.1,"c":112358,"v":49200,"usd":0.43796549}
{"ts":1760504460000,"o":112358,"h":112488,"l":112356.1,"c":112478.8,"v":503300,"usd":4.47721318}
{"ts":1760504520000,"o":112478.8,"h":112514.6,"l":112466.1,"c":112500.9,"v":271500,"usd":2.4134709}
{"ts":1760504580000,"o":112500.9,"h":112516.9,"l":112444.2,"c":112444.2,"v":196700,"usd":1.74872205}
{"ts":1760504640000,"o":112444.2,"h":112543.4,"l":112359.4,"c":112395,"v":606400,"usd":5.39228612}
{"ts":1760504700000,"o":112395,"h":112446.1,"l":112325.7,"c":112438,"v":194400,"usd":1.72994387}
{"ts":1760504760000,"o":112438,"h":112444.6,"l":112379,"c":112379,"v":623100,"usd":5.54437799}
{"ts":1760504820000,"o":112379,"h":112424.4,"l":112354.9,"c":112414,"v":61000,"usd":0.54271198}
{"ts":1760504880000,"o":112414,"h":112441.9,"l":112395.1,"c":112441.9,"v":50300,"usd":0.44741128}
{"ts":1760504940000,"o":112441.9,"h":112460.2,"l":112414,"c":112443,"v":63600,"usd":0.56557251}
{"ts":1760505000000,"o":112443,"h":112454,"l":112420,"c":112452,"v":49700,"usd":0.44205694}
{"ts":1760505060000,"o":112452,"h":112480,"l":112420.1,"c":112420.1,"v":185300,"usd":1.64763513}
{"ts":1760505120000,"o":112420.1,"h":112453.9,"l":112421,"c":112428,"v":51800,"usd":0.46069566}
{"ts":1760505180000,"o":112428,"h":112490,"l":112411.1,"c":112490,"v":62900,"usd":0.55944569}
{"ts":1760505240000,"o":112490,"h":112533,"l":112473,"c":112473,"v":85100,"usd":0.75639633}
{"ts":1760505300000,"o":112473,"h":112506,"l":112459,"c":112506,"v":62300,"usd":0.55382746}
{"ts":1760505360000,"o":112506,"h":112535.1,"l":112411.1,"c":112425,"v":272200,"usd":2.42062237}
{"ts":1760505420000,"o":112425,"h":112495.5,"l":112430,"c":112495.5,"v":124600,"usd":1.10780177}
{"ts":1760505480000,"o":112495.5,"h":112495.5,"l":112439.1,"c":112478.1,"v":105300,"usd":0.93618267}
{"ts":1760505540000,"o":112478.1,"h":112496,"l":112478,"c":112496,"v":57600,"usd":0.51205427}
{"ts":1760505600000,"o":112496,"h":112582,"l":112460.1,"c":112582,"v":296300,"usd":2.63368723}
{"ts":1760505660000,"o":112582,"h":112584,"l":112534,"c":112557,"v":111900,"usd":0.99409751}
{"ts":1760505720000,"o":112557,"h":112557,"l":112486,"c":112502.1,"v":70900,"usd":0.63003575}
{"ts":1760505780000,"o":112502.1,"h":112502,"l":112440,"c":112440,"v":131000,"usd":1.16474393}
{"ts":1760505840000,"o":112440,"h":112430,"l":112334.4,"c":112334.4,"v":761800,"usd":6.77912418}
{"ts":1760505900000,"o":112334.4,"h":112364,"l":112250,"c":112342.8,"v":203200,"usd":1.80960383}
{"ts":1760505960000,"o":112342.8,"h":112419,"l":112344,"c":112419,"v":133300,"usd":1.18619225}
{"ts":1760506020000,"o":112419,"h":112419,"l":112405,"c":112410.9,"v":63000,"usd":0.56043398}
{"ts":1760506080000,"o":112410.9,"h":112406,"l":112340.1,"c":112348.9,"v":148600,"usd":1.32223336}
{"ts":1760506140000,"o":112348.9,"h":112348.9,"l":112270,"c":112271.1,"v":119600,"usd":1.06494075}
{"ts":1760506200000,"o":112271.1,"h":112329.9,"l":112226.3,"c":112322,"v":165700,"usd":1.47557734}
{"ts":1760506260000,"o":112322,"h":112323,"l":112232.2,"c":112240.1,"v":309300,"usd":2.75438549}
{"ts":1760506320000,"o":112240.1,"h":112249.9,"l":112200,"c":112218,"v":100600,"usd":0.89636793}
{"ts":1760506380000,"o":112218,"h":112240,"l":112220,"c":112228,"v":177500,"usd":1.58152395}
{"ts":1760506440000,"o":112228,"h":112304,"l":112236,"c":112304,"v":32500,"usd":0.28947764}
{"ts":1760506500000,"o":112304,"h":112420,"l":112268.1,"c":112420,"v":251600,"usd":2.2398393}
{"ts":1760506560000,"o":112420,"h":112499.9,"l":112399.6,"c":112456.3,"v":121200,"usd":1.07781251}
{"ts":1760506620000,"o":112456.3,"h":112500,"l":112428.5,"c":112500,"v":78600,"usd":0.69887899}
{"ts":1760506680000,"o":112500,"h":112517.2,"l":112472.1,"c":112475.2,"v":135200,"usd":1.20183215}
{"ts":1760506740000,"o":112475.2,"h":112490.9,"l":112440,"c":112487.9,"v":96400,"usd":0.85717607}
{"ts":1760506800000,"o":112487.9,"h":112536,"l":112488,"c":112536,"v":43500,"usd":0.38665701}
{"ts":1760506860000,"o":112536,"h":112658.9,"l":112568,"c":112653,"v":236600,"usd":2.10069536}
{"ts":1760506920000,"o":112653,"h":112679,"l":112586,"c":112671,"v":77900,"usd":0.69165966}
{"ts":1760506980000,"o":112671,"h":112679.9,"l":112617.1,"c":112617.1,"v":233700,"usd":2.07424024}
{"ts":1760507040000,"o":112617.1,"h":112617,"l":112565.9,"c":112590.9,"v":221600,"usd":1.96839141}
{"ts":1760507100000,"o":112590.9,"h":112598.8,"l":112566.1,"c":112575,"v":103300,"usd":0.91750684}
{"ts":1760507160000,"o":112575,"h":112573,"l":112535,"c":112535,"v":35000,"usd":0.31096011}
{"ts":1760507220000,"o":112535,"h":112532,"l":112500,"c":112500,"v":2200,"usd":0.01955187}
{"ts":1760507280000,"o":112500,"h":112557.9,"l":112455.2,"c":112455.3,"v":112600,"usd":1.00063112}
{"ts":1760507340000,"o":112455.3,"h":112474.1,"l":112416.9,"c":112474.1,"v":70000,"usd":0.62253599}
{"ts":1760507400000,"o":112474.1,"h":112466.9,"l":112400,"c":112412,"v":42000,"usd":0.37351395}
{"ts":1760507460000,"o":112412,"h":112450,"l":112387,"c":112412.9,"v":113400,"usd":1.00876989}
{"ts":1760507520000,"o":112412.9,"h":112433,"l":112394,"c":112410,"v":66200,"usd":0.58887314}
{"ts":1760507580000,"o":112410,"h":112478,"l":112411,"c":112448,"v":43900,"usd":0.39036394}
{"ts":1760507640000,"o":112448,"h":112463.9,"l":112443,"c":112450,"v":64400,"usd":0.57268518}
{"ts":1760507700000,"o":112450,"h":112451.9,"l":112442,"c":112450,"v":23200,"usd":0.20631179}
{"ts":1760507760000,"o":112450,"h":112466,"l":112451,"c":112452,"v":26300,"usd":0.23385914}
{"ts":1760507820000,"o":112452,"h":112456,"l":112440,"c":112448,"v":62700,"usd":0.55756645}
{"ts":1760507880000,"o":112448,"h":112457,"l":112449,"c":112457,"v":7500,"usd":0.0666954}
{"ts":1760507940000,"o":112457,"h":112457.9,"l":112407.1,"c":112419.9,"v":59000,"usd":0.5246794}
{"ts":1760508000000,"o":112419.9,"h":112457.9,"l":112420,"c":112447.5,"v":31200,"usd":0.27746938}
{"ts":1760508060000,"o":112447.5,"h":112474.3,"l":112374.4,"c":112474.3,"v":22100,"usd":0.19657152}
{"ts":1760508120000,"o":112474.3,"h":112463,"l":112431.1,"c":112433.9,"v":108800,"usd":0.96757245}
{"ts":1760508180000,"o":112433.9,"h":112433.9,"l":112344.6,"c":112380,"v":67800,"usd":0.60321413}
{"ts":1760508240000,"o":112380,"h":112494.1,"l":112388,"c":112494.1,"v":54500,"usd":0.48460754}
{"ts":1760508300000,"o":112494.1,"h":112518,"l":112430,"c":112430,"v":186200,"usd":1.65544073}
{"ts":1760508360000,"o":112430,"h":112443,"l":112408,"c":112434.1,"v":29000,"usd":0.2579624}
{"ts":1760508420000,"o":112434.1,"h":112433.7,"l":112339,"c":112339,"v":109800,"usd":0.97682655}
{"ts":1760508480000,"o":112339,"h":112325.9,"l":112274.8,"c":112291.7,"v":45900,"usd":0.40869204}
{"ts":1760508540000,"o":112291.7,"h":112299.8,"l":112270,"c":112271,"v":43900,"usd":0.39095188}
{"ts":1760508600000,"o":112271,"h":112299,"l":112260.1,"c":112260.1,"v":48300,"usd":0.43015935}
{"ts":1760508660000,"o":112260.1,"h":112284,"l":112226.1,"c":112284,"v":42800,"usd":0.38131158}
{"ts":1760508720000,"o":112284,"h":112334.1,"l":112284,"c":112310.3,"v":70700,"usd":0.6294305}
{"ts":1760508780000,"o":112310.3,"h":112312.9,"l":112283,"c":112305.9,"v":81000,"usd":0.72123153}
{"ts":1760508840000,"o":112305.9,"h":112296,"l":112256.7,"c":112256.7,"v":52200,"usd":0.46486243}
{"ts":1760508900000,"o":112256.7,"h":112247.5,"l":112208.1,"c":112247.5,"v":63100,"usd":0.56229604}
{"ts":1760508960000,"o":112247.5,"h":112284.5,"l":112228.1,"c":112235.3,"v":98200,"usd":0.8747418}
{"ts":1760509020000,"o":112235.3,"h":112240.9,"l":112130,"c":112130,"v":111600,"usd":0.99467938}
{"ts":1760509080000,"o":112130,"h":112164.7,"l":112007.6,"c":112046,"v":405900,"usd":3.62210134}
{"ts":1760509140000,"o":112046,"h":112077.7,"l":112020,"c":112029.5,"v":106200,"usd":0.94774634}
{"ts":1760509200000,"o":112029.5,"h":112043.4,"l":112014.3,"c":112043.4,"v":179200,"usd":1.59951955}
{"ts":1760509260000,"o":112043.4,"h":112043.4,"l":112020.1,"c":112024.9,"v":155700,"usd":1.38981775}
{"ts":1760509320000,"o":112024.9,"h":112040.9,"l":112020.1,"c":112020.1,"v":116400,"usd":1.03890952}
{"ts":1760509380000,"o":112020.1,"h":112089.9,"l":112021,"c":112069,"v":378700,"usd":3.37914299}
{"ts":1760509440000,"o":112069,"h":112086.5,"l":112009,"c":112009,"v":145100,"usd":1.29486723}
{"ts":1760509500000,"o":112009,"h":112000.9,"l":111952.7,"c":111962.3,"v":189400,"usd":1.69136186}
{"ts":1760509560000,"o":111962.3,"h":111952.7,"l":111922.3,"c":111922.3,"v":151700,"usd":1.35526159}
{"ts":1760509620000,"o":111922.3,"h":111992,"l":111906.8,"c":111988.9,"v":379800,"usd":3.39170029}
{"ts":1760509680000,"o":111988.9,"h":112019.9,"l":111960,"c":111960,"v":278300,"usd":2.48507774}
{"ts":1760509740000,"o":111960,"h":111992,"l":111925.8,"c":111992,"v":191800,"usd":1.71314558}
{"ts":1760509800000,"o":111992,"h":112022.2,"l":111968,"c":111968.2,"v":88700,"usd":0.79188021}
{"ts":1760509860000,"o":111968.2,"h":111982.1,"l":111931.1,"c":111976,"v":91900,"usd":0.82078683}
{"ts":1760509920000,"o":111976,"h":111964,"l":111931,"c":111934.9,"v":71000,"usd":0.63424973}
{"ts":1760509980000,"o":111934.9,"h":111948,"l":111931,"c":111933,"v":38900,"usd":0.34749042}
{"ts":1760510040000,"o":111933,"h":112067.7,"l":111933,"c":112067.7,"v":175500,"usd":1.5672282}
{"ts":1760510100000,"o":112067.7,"h":112097,"l":112029.5,"c":112050,"v":333200,"usd":2.97345614}
{"ts":1760510160000,"o":112050,"h":112065,"l":112042,"c":112045,"v":41000,"usd":0.36591581}
{"ts":1760510220000,"o":112045,"h":112064.1,"l":112021.1,"c":112047,"v":100800,"usd":0.89965141}
{"ts":1760510280000,"o":112047,"h":112078.3,"l":112018.6,"c":112020,"v":80700,"usd":0.72019439}
{"ts":1760510340000,"o":112020,"h":112136.5,"l":112018.8,"c":112136.5,"v":108300,"usd":0.96631769}
{"ts":1760510400000,"o":112136.5,"h":112181.5,"l":112120,"c":112181.5,"v":119800,"usd":1.06811473}
{"ts":1760510460000,"o":112181.5,"h":112592.4,"l":112188,"c":112530.6,"v":1058100,"usd":9.41472973}
{"ts":1760510520000,"o":112530.6,"h":112551.3,"l":112438.2,"c":112452,"v":319700,"usd":2.84189796}
{"ts":1760510580000,"o":112452,"h":112454.2,"l":112388,"c":112388,"v":154600,"usd":1.37516313}
{"ts":1760510640000,"o":112388,"h":112392,"l":112328.8,"c":112370.9,"v":100500,"usd":0.89450056}
{"ts":1760510700000,"o":112370.9,"h":112371.8,"l":112341,"c":112350.1,"v":115000,"usd":1.0234595}
{"ts":1760510760000,"o":112350.1,"h":112392,"l":112323.8,"c":112326,"v":184400,"usd":1.64127988}
{"ts":1760510820000,"o":112326,"h":112532.1,"l":112327,"c":112425,"v":1413800,"usd":12.57645109}
{"ts":1760510880000,"o":112425,"h":112467.7,"l":112420,"c":112420,"v":128500,"usd":1.14279646}
{"ts":1760510940000,"o":112420,"h":112450,"l":112377.8,"c":112382,"v":155600,"usd":1.38444168}
{"ts":1760511000000,"o":112382,"h":112404,"l":112382,"c":112404,"v":91600,"usd":0.81498669}
{"ts":1760511060000,"o":112404,"h":112425.6,"l":112390,"c":112390,"v":72900,"usd":0.64855023}
{"ts":1760511120000,"o":112390,"h":112444,"l":112360.5,"c":112361,"v":165400,"usd":1.47140342}
{"ts":1760511180000,"o":112361,"h":112399.9,"l":112341.9,"c":112399.9,"v":64600,"usd":0.57490923}
{"ts":1760511240000,"o":112399.9,"h":112404,"l":112388.9,"c":112397,"v":89800,"usd":0.79896578}
{"ts":1760511300000,"o":112397,"h":112441.6,"l":112402,"c":112404,"v":39900,"usd":0.35491635}
{"ts":1760511360000,"o":112404,"h":112442,"l":112401,"c":112411,"v":60600,"usd":0.53900521}
{"ts":1760511420000,"o":112411,"h":112430,"l":112401,"c":112406,"v":96700,"usd":0.86015443}
{"ts":1760511480000,"o":112406,"h":112462.9,"l":112368.6,"c":112368.6,"v":343700,"usd":3.05756188}
{"ts":1760511540000,"o":112368.6,"h":112415.9,"l":112364.9,"c":112404.2,"v":182400,"usd":1.62285064}
{"ts":1760511600000,"o":112404.2,"h":112487.3,"l":112408.9,"c":112487.3,"v":277400,"usd":2.46724497}
{"ts":1760511660000,"o":112487.3,"h":112524.5,"l":112442,"c":112498,"v":327500,"usd":2.91117542}
{"ts":1760511720000,"o":112498,"h":112518.9,"l":112487.1,"c":112509.6,"v":176200,"usd":1.5663022}
{"ts":1760511780000,"o":112509.6,"h":112533.9,"l":112443,"c":112443,"v":244800,"usd":2.17568998}
{"ts":1760511840000,"o":112443,"h":112489.9,"l":112418.9,"c":112472,"v":42100,"usd":0.37441524}
{"ts":1760511900000,"o":112472,"h":112490,"l":112407.6,"c":112465.9,"v":180400,"usd":1.6045437}
{"ts":1760511960000,"o":112465.9,"h":112454,"l":112409,"c":112444,"v":440700,"usd":3.92041539}
{"ts":1760512020000,"o":112444,"h":112480,"l":112409,"c":112409,"v":315800,"usd":2.80797919}
{"ts":1760512080000,"o":112409,"h":112408,"l":112255.7,"c":112320,"v":137900,"usd":1.22765065}
{"ts":1760512140000,"o":112320,"h":112358,"l":112306.1,"c":112345.9,"v":77000,"usd":0.68551809}
{"ts":1760512200000,"o":112345.9,"h":112374.9,"l":112346,"c":112374.9,"v":32100,"usd":0.28568314}
{"ts":1760512260000,"o":112374.9,"h":112409,"l":112375,"c":112397.1,"v":55100,"usd":0.49022973}
{"ts":1760512320000,"o":112397.1,"h":112483.8,"l":112401,"c":112483.8,"v":268700,"usd":2.38978779}
{"ts":1760512380000,"o":112483.8,"h":112622.5,"l":112500,"c":112608.6,"v":308100,"usd":2.73705202}
{"ts":1760512440000,"o":112608.6,"h":112619,"l":112534,"c":112534,"v":142900,"usd":1.26942211}
{"ts":1760512500000,"o":112534,"h":112563.9,"l":112502.6,"c":112520,"v":126500,"usd":1.12412806}
{"ts":1760512560000,"o":112520,"h":112539.1,"l":112503.1,"c":112521,"v":22700,"usd":0.20173909}
{"ts":1760512620000,"o":112521,"h":112566,"l":112521,"c":112566,"v":59000,"usd":0.52426677}
{"ts":1760512680000,"o":112566,"h":112709.9,"l":112567,"c":112687.7,"v":441800,"usd":3.92198669}
{"ts":1760512740000,"o":112687.7,"h":112678,"l":112600,"c":112600,"v":185000,"usd":1.64226472}
{"ts":1760512800000,"o":112600,"h":112599.7,"l":112430,"c":112432,"v":193300,"usd":1.71848399}
{"ts":1760512860000,"o":112432,"h":112463.9,"l":112380.8,"c":112463.9,"v":66900,"usd":0.5950828}
{"ts":1760512920000,"o":112463.9,"h":112493.9,"l":112416.4,"c":112493.9,"v":130100,"usd":1.15680297}
{"ts":1760512980000,"o":112493.9,"h":112510.9,"l":112485,"c":112502.1,"v":88600,"usd":0.7875175}
{"ts":1760513040000,"o":112502.1,"h":112531.5,"l":112475,"c":112523,"v":67900,"usd":0.6035826}
{"ts":1760513100000,"o":112523,"h":112532,"l":112506,"c":112532,"v":91700,"usd":0.81500413}
{"ts":1760513160000,"o":112532,"h":112533,"l":112460.1,"c":112464.5,"v":56800,"usd":0.50482959}
{"ts":1760513220000,"o":112464.5,"h":112523.3,"l":112466,"c":112476,"v":19600,"usd":0.17425067}
{"ts":1760513280000,"o":112476,"h":112499,"l":112464,"c":112483,"v":23800,"usd":0.21159162}
{"ts":1760513340000,"o":112483,"h":112491.1,"l":112439.1,"c":112439.1,"v":94900,"usd":0.84365323}
{"ts":1760513400000,"o":112439.1,"h":112439,"l":112379,"c":112384,"v":162900,"usd":1.44913065}
{"ts":1760513460000,"o":112384,"h":112456.1,"l":112353.3,"c":112456.1,"v":111900,"usd":0.99562343}
{"ts":1760513520000,"o":112456.1,"h":112449.9,"l":112407.1,"c":112434.9,"v":379100,"usd":3.37197173}
{"ts":1760513580000,"o":112434.9,"h":112438,"l":112407.1,"c":112420,"v":159000,"usd":1.41434101}
{"ts":1760513640000,"o":112420,"h":112413,"l":112389.9,"c":112404,"v":54500,"usd":0.4848575}
{"ts":1760513700000,"o":112404,"h":112409.9,"l":112353.2,"c":112409.9,"v":58400,"usd":0.51965913}
{"ts":1760513760000,"o":112409.9,"h":112414,"l":112397,"c":112413.9,"v":61600,"usd":0.54799095}
{"ts":1760513820000,"o":112413.9,"h":112469,"l":112404,"c":112405,"v":146200,"usd":1.30041174}
{"ts":1760513880000,"o":112405,"h":112459,"l":112415,"c":112450.1,"v":153200,"usd":1.36245911}
{"ts":1760513940000,"o":112450.1,"h":112495,"l":112456,"c":112488,"v":183900,"usd":1.6350575}
{"ts":1760514000000,"o":112488,"h":112508.9,"l":112432,"c":112490.1,"v":132400,"usd":1.17697588}
{"ts":1760514060000,"o":112490.1,"h":112495.9,"l":112450.1,"c":112450.5,"v":112200,"usd":0.997431}
{"ts":1760514120000,"o":112450.5,"h":112508.9,"l":112453,"c":112505,"v":136700,"usd":1.21532676}
{"ts":1760514180000,"o":112505,"h":112500,"l":112472,"c":112475,"v":75500,"usd":0.67126139}
{"ts":1760514240000,"o":112475,"h":112471,"l":112450.1,"c":112455,"v":52700,"usd":0.46862693}
{"ts":1760514300000,"o":112455,"h":112493.8,"l":112421.1,"c":112456.1,"v":159200,"usd":1.41576412}
{"ts":1760514360000,"o":112456.1,"h":112465.9,"l":112440,"c":112458,"v":29400,"usd":0.26143781}
{"ts":1760514420000,"o":112458,"h":112457,"l":112420.1,"c":112420.1,"v":16600,"usd":0.14762741}
{"ts":1760514480000,"o":112420.1,"h":112484.5,"l":112420,"c":112484.5,"v":29700,"usd":0.2641214}
{"ts":1760514540000,"o":112484.5,"h":112540.7,"l":112480.1,"c":112540.7,"v":38900,"usd":0.34574299}
{"ts":1760514600000,"o":112540.7,"h":112561.1,"l":112540,"c":112561.1,"v":172300,"usd":1.53097195}
{"ts":1760514660000,"o":112561.1,"h":112615.7,"l":112488.1,"c":112502,"v":194600,"usd":1.72888637}
{"ts":1760514720000,"o":112502,"h":112567,"l":112504,"c":112515.1,"v":86900,"usd":0.77218641}
{"ts":1760514780000,"o":112515.1,"h":112567.3,"l":112515,"c":112552,"v":414500,"usd":3.6825021}
{"ts":1760514840000,"o":112552,"h":112567.9,"l":112549,"c":112549,"v":234200,"usd":2.08068012}
{"ts":1760514900000,"o":112549,"h":112549,"l":112524.9,"c":112548,"v":54500,"usd":0.48428315}
{"ts":1760514960000,"o":112548,"h":112579.9,"l":112548.1,"c":112574.9,"v":134800,"usd":1.19765145}
{"ts":1760515020000,"o":112574.9,"h":112574.9,"l":112532,"c":112571,"v":223200,"usd":1.98305897}
{"ts":1760515080000,"o":112571,"h":112595.4,"l":112542,"c":112594,"v":116300,"usd":1.03312849}
{"ts":1760515140000,"o":112594,"h":112588.1,"l":112574.1,"c":112578,"v":45200,"usd":0.40147655}
{"ts":1760515200000,"o":112578,"h":112616.9,"l":112588,"c":112616.9,"v":177700,"usd":1.57804109}
{"ts":1760515260000,"o":112616.9,"h":112616.8,"l":112559.5,"c":112569.5,"v":129600,"usd":1.15104653}
{"ts":1760515320000,"o":112569.5,"h":112654.4,"l":112559.7,"c":112654.4,"v":533500,"usd":4.73691949}
{"ts":1760515380000,"o":112654.4,"h":112720,"l":112600,"c":112626.1,"v":445800,"usd":3.95626444}
{"ts":1760515440000,"o":112626.1,"h":112703.5,"l":112626.1,"c":112702.8,"v":409700,"usd":3.63584009}
{"ts":1760515500000,"o":112702.8,"h":112743.5,"l":112680,"c":112719,"v":490900,"usd":4.35484752}
{"ts":1760515560000,"o":112719,"h":112718,"l":112680.1,"c":112691.4,"v":70100,"usd":0.6220123}
{"ts":1760515620000,"o":112691.4,"h":112700.9,"l":112648,"c":112700.9,"v":200200,"usd":1.77704579}
{"ts":1760515680000,"o":112700.9,"h":112710.1,"l":112670.1,"c":112710.1,"v":26800,"usd":0.23780966}
{"ts":1760515740000,"o":112710.1,"h":112797.6,"l":112711,"c":112754.2,"v":255600,"usd":2.26644458}
{"ts":1760515800000,"o":112754.2,"h":112789.4,"l":112727.9,"c":112765,"v":59500,"usd":0.52768191}
{"ts":1760515860000,"o":112765,"h":112810,"l":112727.4,"c":112807.8,"v":344900,"usd":3.05790113}
{"ts":1760515920000,"o":112807.8,"h":112825,"l":112798,"c":112823.4,"v":286700,"usd":2.54119654}
{"ts":1760515980000,"o":112823.4,"h":112917.9,"l":112825.9,"c":112870.2,"v":420600,"usd":3.72625002}
{"ts":1760516040000,"o":112870.2,"h":112888.1,"l":112800.3,"c":112829,"v":394600,"usd":3.4959762}
{"ts":1760516100000,"o":112829,"h":112938.9,"l":112817,"c":112933,"v":620600,"usd":5.49837245}
{"ts":1760516160000,"o":112933,"h":113011,"l":112897.5,"c":113010.9,"v":622400,"usd":5.51019569}
{"ts":1760516220000,"o":113010.9,"h":113032.9,"l":112919.1,"c":112962,"v":1298200,"usd":11.492237}
{"ts":1760516280000,"o":112962,"h":113028.9,"l":112950,"c":112975,"v":124700,"usd":1.10360938}
{"ts":1760516340000,"o":112975,"h":112975,"l":112870.8,"c":112894,"v":270100,"usd":2.39209844}
{"ts":1760516400000,"o":112894,"h":112955.9,"l":112871.4,"c":112955.9,"v":116300,"usd":1.02993471}
{"ts":1760516460000,"o":112955.9,"h":113181.1,"l":112956,"c":113153,"v":773100,"usd":6.83907094}
{"ts":1760516520000,"o":113153,"h":113181.6,"l":113064.8,"c":113174.4,"v":173300,"usd":1.53192452}
{"ts":1760516580000,"o":113174.4,"h":113199.9,"l":113147,"c":113190.6,"v":132600,"usd":1.17164551}
{"ts":1760516640000,"o":113190.6,"h":113200,"l":113132,"c":113163.3,"v":132000,"usd":1.1662611}
{"ts":1760516700000,"o":113163.3,"h":113189.9,"l":113008.8,"c":113030,"v":722800,"usd":6.39133048}
{"ts":1760516760000,"o":113030,"h":113057.1,"l":113000.1,"c":113009.2,"v":98500,"usd":0.87145451}
{"ts":1760516820000,"o":113009.2,"h":113154.8,"l":112949.7,"c":113154.8,"v":386900,"usd":3.42223249}
{"ts":1760516880000,"o":113154.8,"h":113144.8,"l":113075.1,"c":113075.1,"v":187100,"usd":1.6540537}
{"ts":1760516940000,"o":113075.1,"h":113089,"l":113025,"c":113025,"v":51700,"usd":0.45722873}
{"ts":1760517000000,"o":113025,"h":113153,"l":113010.1,"c":113153,"v":166000,"usd":1.46846317}
{"ts":1760517060000,"o":113153,"h":113368.6,"l":113136.7,"c":113331.1,"v":1052700,"usd":9.29347241}
{"ts":1760517120000,"o":113331.1,"h":113399.9,"l":113321.2,"c":113389,"v":502900,"usd":4.43628743}
{"ts":1760517180000,"o":113389,"h":113545.6,"l":113383.6,"c":113493.7,"v":632100,"usd":5.57084778}
{"ts":1760517240000,"o":113493.7,"h":113538.9,"l":113413.2,"c":113451,"v":1609800,"usd":14.18965378}
{"ts":1760517300000,"o":113451,"h":113460.3,"l":113302.4,"c":113330.9,"v":769800,"usd":6.79033066}
{"ts":1760517360000,"o":113330.9,"h":113339.9,"l":113229.8,"c":113276.3,"v":327500,"usd":2.89115854}
{"ts":1760517420000,"o":113276.3,"h":113359.8,"l":113260,"c":113290.1,"v":199800,"usd":1.76308763}
{"ts":1760517480000,"o":113290.1,"h":113342,"l":113240.6,"c":113280,"v":437300,"usd":3.86019689}
{"ts":1760517540000,"o":113280,"h":113341.6,"l":113217.8,"c":113341.6,"v":367300,"usd":3.2422378}
{"ts":1760517600000,"o":113341.6,"h":113337.8,"l":113293.3,"c":113310.9,"v":31400,"usd":0.27707918}
{"ts":1760517660000,"o":113310.9,"h":113310.9,"l":113200,"c":113210.4,"v":68900,"usd":0.60844137}
{"ts":1760517720000,"o":113210.4,"h":113279.9,"l":113202.8,"c":113267,"v":121700,"usd":1.07471037}
{"ts":1760517780000,"o":113267,"h":113308.6,"l":113258.8,"c":113287,"v":140500,"usd":1.24028159}
{"ts":1760517840000,"o":113287,"h":113340.4,"l":113225,"c":113225,"v":44200,"usd":0.39012186}
{"ts":1760517900000,"o":113225,"h":113241,"l":113219.1,"c":113241,"v":18900,"usd":0.16692736}
{"ts":1760517960000,"o":113241,"h":113252.1,"l":113182,"c":113220,"v":53800,"usd":0.47521209}
{"ts":1760518020000,"o":113220,"h":113246.2,"l":113161.8,"c":113230,"v":254500,"usd":2.2483417}
{"ts":1760518080000,"o":113230,"h":113210.1,"l":113141.8,"c":113189.9,"v":143500,"usd":1.26799292}
{"ts":1760518140000,"o":113189.9,"h":113176.8,"l":112960.1,"c":113019.6,"v":345600,"usd":3.05746428}
{"ts":1760518200000,"o":113019.6,"h":113155.2,"l":112979.6,"c":113155.2,"v":275800,"usd":2.43996485}
{"ts":1760518260000,"o":113155.2,"h":113169.9,"l":113128,"c":113143,"v":48800,"usd":0.43125548}
{"ts":1760518320000,"o":113143,"h":113148.6,"l":113015.7,"c":113023.9,"v":108400,"usd":0.95876799}
{"ts":1760518380000,"o":113023.9,"h":113027.6,"l":112970.6,"c":112987.5,"v":58000,"usd":0.51327728}
{"ts":1760518440000,"o":112987.5,"h":113014,"l":112944.2,"c":113014,"v":197100,"usd":1.74434824}
{"ts":1760518500000,"o":113014,"h":113074.8,"l":113036.8,"c":113047.1,"v":77600,"usd":0.68638756}
{"ts":1760518560000,"o":113047.1,"h":113065.4,"l":113033,"c":113033.1,"v":201400,"usd":1.78158702}
{"ts":1760518620000,"o":113033.1,"h":113058.7,"l":112993.1,"c":112993.1,"v":60300,"usd":0.53346965}
{"ts":1760518680000,"o":112993.1,"h":113068,"l":113014,"c":113061.4,"v":114500,"usd":1.01300761}
{"ts":1760518740000,"o":113061.4,"h":113056.9,"l":113030,"c":113030,"v":32700,"usd":0.28925261}
{"ts":1760518800000,"o":113030,"h":113039.9,"l":112990,"c":112990,"v":119700,"usd":1.05913556}
{"ts":1760518860000,"o":112990,"h":112980.7,"l":112844.5,"c":112869.4,"v":173500,"usd":1.5366059}
{"ts":1760518920000,"o":112869.4,"h":112897,"l":112844.9,"c":112869.6,"v":66800,"usd":0.59181958}
{"ts":1760518980000,"o":112869.6,"h":112914.9,"l":112865.4,"c":112914,"v":439500,"usd":3.89347718}
{"ts":1760519040000,"o":112914,"h":113007.3,"l":112899,"c":112967.9,"v":393100,"usd":3.4798695}
{"ts":1760519100000,"o":112967.9,"h":113052.9,"l":112985,"c":113029,"v":85500,"usd":0.75641849}
{"ts":1760519160000,"o":113029,"h":113051.4,"l":113010,"c":113012.3,"v":10900,"usd":0.09643413}
{"ts":1760519220000,"o":113012.3,"h":113085.2,"l":112959.6,"c":113085.2,"v":364200,"usd":3.22201766}
{"ts":1760519280000,"o":113085.2,"h":113093.7,"l":112966.9,"c":112971.3,"v":417800,"usd":3.69593543}
{"ts":1760519340000,"o":112971.3,"h":113063.1,"l":112872.8,"c":113063.1,"v":297400,"usd":2.63310505}
{"ts":1760519400000,"o":113063.1,"h":113185.8,"l":113042.8,"c":113116.2,"v":421700,"usd":3.72795644}
{"ts":1760519460000,"o":113116.2,"h":113089.3,"l":113014.1,"c":113014.1,"v":34500,"usd":0.3052141}
{"ts":1760519520000,"o":113014.1,"h":113053,"l":113009.8,"c":113053,"v":71000,"usd":0.62817488}
{"ts":1760519580000,"o":113053,"h":113067,"l":113049,"c":113062,"v":16000,"usd":0.14151522}
{"ts":1760519640000,"o":113062,"h":113061.9,"l":113027.4,"c":113041,"v":14000,"usd":0.12383023}
{"ts":1760519700000,"o":113041,"h":113040.9,"l":113000,"c":113000,"v":114000,"usd":1.00864572}
{"ts":1760519760000,"o":113000,"h":113045.9,"l":112998,"c":113001.5,"v":58800,"usd":0.52019479}
{"ts":1760519820000,"o":113001.5,"h":113000,"l":112902.3,"c":112902.3,"v":66600,"usd":0.58960933}
{"ts":1760519880000,"o":112902.3,"h":112901,"l":112675.5,"c":112684.1,"v":177500,"usd":1.57392592}
{"ts":1760519940000,"o":112684.1,"h":112700,"l":112634.1,"c":112688.2,"v":238700,"usd":2.11838382}
{"ts":1760520000000,"o":112688.2,"h":112791.2,"l":112689.7,"c":112782,"v":76200,"usd":0.67581939}
{"ts":1760520060000,"o":112782,"h":112853.1,"l":112765,"c":112825.5,"v":47500,"usd":0.42111748}
{"ts":1760520120000,"o":112825.5,"h":112825.5,"l":112706,"c":112745.4,"v":115500,"usd":1.02443892}
{"ts":1760520180000,"o":112745.4,"h":112745.5,"l":112649,"c":112667.8,"v":198900,"usd":1.76495569}
{"ts":1760520240000,"o":112667.8,"h":112667.7,"l":112556,"c":112598,"v":336200,"usd":2.9854832}
{"ts":1760520300000,"o":112598,"h":112721.9,"l":112515.3,"c":112653,"v":274900,"usd":2.44116858}
{"ts":1760520360000,"o":112653,"h":112734.4,"l":112653,"c":112689.7,"v":85000,"usd":0.75436352}
{"ts":1760520420000,"o":112689.7,"h":112730.4,"l":112673.5,"c":112673.6,"v":68100,"usd":0.60430111}
{"ts":1760520480000,"o":112673.6,"h":112690.5,"l":112618,"c":112629.1,"v":170600,"usd":1.51420293}
{"ts":1760520540000,"o":112629.1,"h":112629,"l":112602.3,"c":112618.7,"v":162200,"usd":1.44035149}
{"ts":1760520600000,"o":112618.7,"h":112640,"l":112600.1,"c":112639.9,"v":33700,"usd":0.29923241}
{"ts":1760520660000,"o":112639.9,"h":112661,"l":112613,"c":112661,"v":158500,"usd":1.40708275}
{"ts":1760520720000,"o":112661,"h":112670,"l":112446.1,"c":112446.1,"v":405100,"usd":3.59861137}
{"ts":1760520780000,"o":112446.1,"h":112488.4,"l":112401.5,"c":112474.4,"v":410100,"usd":3.64714363}
{"ts":1760520840000,"o":112474.4,"h":112589.4,"l":112475.9,"c":112541,"v":290500,"usd":2.58184113}
{"ts":1760520900000,"o":112541,"h":112590,"l":112544,"c":112558,"v":94300,"usd":0.83767334}
{"ts":1760520960000,"o":112558,"h":112635.4,"l":112559.7,"c":112605,"v":88200,"usd":0.78333598}
{"ts":1760521020000,"o":112605,"h":112672.6,"l":112612.9,"c":112651.8,"v":145800,"usd":1.29443795}
{"ts":1760521080000,"o":112651.8,"h":112687.4,"l":112642.5,"c":112687.4,"v":68500,"usd":0.6079355}
{"ts":1760521140000,"o":112687.4,"h":112672,"l":112579.2,"c":112584.2,"v":953900,"usd":8.4705294}
{"ts":1760521200000,"o":112584.2,"h":112630.5,"l":112584.2,"c":112622.9,"v":53600,"usd":0.47606054}
{"ts":1760521260000,"o":112622.9,"h":112622.9,"l":112568,"c":112578,"v":130900,"usd":1.16272437}
{"ts":1760521320000,"o":112578,"h":112587.9,"l":112561,"c":112587.9,"v":49300,"usd":0.43793327}
{"ts":1760521380000,"o":112587.9,"h":112650.9,"l":112591,"c":112637.4,"v":140100,"usd":1.24383608}
{"ts":1760521440000,"o":112637.4,"h":112647,"l":112609.2,"c":112609.2,"v":41200,"usd":0.36578742}
{"ts":1760521500000,"o":112609.2,"h":112627.9,"l":112552.2,"c":112581,"v":106600,"usd":0.94670454}
{"ts":1760521560000,"o":112581,"h":112666.1,"l":112570.1,"c":112666.1,"v":179400,"usd":1.59324116}
{"ts":1760521620000,"o":112666.1,"h":112746.6,"l":112666.1,"c":112746.6,"v":67900,"usd":0.60241404}
{"ts":1760521680000,"o":112746.6,"h":112746.6,"l":112656.8,"c":112656.8,"v":151600,"usd":1.34510245}
{"ts":1760521740000,"o":112656.8,"h":112680.9,"l":112644.2,"c":112679,"v":34900,"usd":0.30973141}
{"ts":1760521800000,"o":112679,"h":112680,"l":112660.9,"c":112679.9,"v":17100,"usd":0.15176326}
{"ts":1760521860000,"o":112679.9,"h":112679.9,"l":112600,"c":112602,"v":192100,"usd":1.70562597}
{"ts":1760521920000,"o":112602,"h":112601.9,"l":112445.1,"c":112515.5,"v":339200,"usd":3.01438045}
{"ts":1760521980000,"o":112515.5,"h":112511.6,"l":112445.6,"c":112511.6,"v":933300,"usd":8.29949523}
{"ts":1760522040000,"o":112511.6,"h":112519.9,"l":112430,"c":112514.9,"v":195400,"usd":1.73725503}
{"ts":1760522100000,"o":112514.9,"h":112530.1,"l":112506.1,"c":112525.9,"v":23100,"usd":0.20528661}
{"ts":1760522160000,"o":112525.9,"h":112536.3,"l":112525.1,"c":112535,"v":83700,"usd":0.7437651}
{"ts":1760522220000,"o":112535,"h":112535.1,"l":112467.2,"c":112515.9,"v":157300,"usd":1.39820238}
{"ts":1760522280000,"o":112515.9,"h":112533.2,"l":112515.9,"c":112530.6,"v":42700,"usd":0.37946239}
{"ts":1760522340000,"o":112530.6,"h":112566.4,"l":112520,"c":112566.4,"v":79500,"usd":0.70645194}
{"ts":1760522400000,"o":112566.4,"h":112600.9,"l":112567,"c":112588.2,"v":167900,"usd":1.49115165}
{"ts":1760522460000,"o":112588.2,"h":112588.2,"l":112487.1,"c":112505,"v":98200,"usd":0.87267005}
{"ts":1760522520000,"o":112505,"h":112533,"l":112401.7,"c":112440,"v":1274200,"usd":11.33191316}
{"ts":1760522580000,"o":112440,"h":112439,"l":112339.2,"c":112387,"v":674000,"usd":5.99737826}
{"ts":1760522640000,"o":112387,"h":112424.1,"l":112354.1,"c":112415,"v":466600,"usd":4.15148357}
{"ts":1760522700000,"o":112415,"h":112415,"l":112374.1,"c":112399,"v":262100,"usd":2.33211169}
{"ts":1760522760000,"o":112399,"h":112458,"l":112399,"c":112435,"v":185100,"usd":1.64655307}
{"ts":1760522820000,"o":112435,"h":112479.9,"l":112426.1,"c":112479.8,"v":225000,"usd":2.00110185}
{"ts":1760522880000,"o":112479.8,"h":112537.7,"l":112468.1,"c":112509,"v":401800,"usd":3.57080453}
{"ts":1760522940000,"o":112509,"h":112558.4,"l":112480,"c":112522.6,"v":391400,"usd":3.47870609}
{"ts":1760523000000,"o":112522.6,"h":112522.5,"l":112485.9,"c":112511,"v":14600,"usd":0.12977067}
{"ts":1760523060000,"o":112511,"h":112520,"l":112506,"c":112513,"v":18000,"usd":0.15998235}
{"ts":1760523120000,"o":112513,"h":112531.9,"l":112510,"c":112531.9,"v":47500,"usd":0.42215936}
{"ts":1760523180000,"o":112531.9,"h":112527.6,"l":112468.3,"c":112498.8,"v":69200,"usd":0.61509346}
{"ts":1760523240000,"o":112498.8,"h":112702.7,"l":112498.9,"c":112702.7,"v":373400,"usd":3.31673424}
{"ts":1760523300000,"o":112702.7,"h":112686.4,"l":112607,"c":112620.4,"v":191500,"usd":1.69965247}
{"ts":1760523360000,"o":112620.4,"h":112644.3,"l":112602.9,"c":112631,"v":82100,"usd":0.7290325}
{"ts":1760523420000,"o":112631,"h":112629,"l":112572,"c":112572,"v":118200,"usd":1.04968694}
{"ts":1760523480000,"o":112572,"h":112581.8,"l":112538,"c":112570,"v":41500,"usd":0.36869746}
{"ts":1760523540000,"o":112570,"h":112582,"l":112559,"c":112582,"v":36200,"usd":0.32159344}
{"ts":1760523600000,"o":112582,"h":112615.9,"l":112584,"c":112615.9,"v":55700,"usd":0.4946752}
{"ts":1760523660000,"o":112615.9,"h":112623.7,"l":112580,"c":112580,"v":68600,"usd":0.60916944}
{"ts":1760523720000,"o":112580,"h":112600,"l":112568,"c":112568,"v":81800,"usd":0.72657286}
{"ts":1760523780000,"o":112568,"h":112564.1,"l":112520.4,"c":112539,"v":33600,"usd":0.29855286}
{"ts":1760523840000,"o":112539,"h":112563.9,"l":112528.1,"c":112560,"v":411300,"usd":3.65488761}
{"ts":1760523900000,"o":112560,"h":112567,"l":112480,"c":112512,"v":95000,"usd":0.84423077}
{"ts":1760523960000,"o":112512,"h":112509.8,"l":112472,"c":112472,"v":258300,"usd":2.29619906}
{"ts":1760524020000,"o":112472,"h":112489,"l":112410.3,"c":112436.1,"v":339400,"usd":3.01792746}
{"ts":1760524080000,"o":112436.1,"h":112449.9,"l":112336.4,"c":112376,"v":228900,"usd":2.03674748}
{"ts":1760524140000,"o":112376,"h":112440.1,"l":112377,"c":112421,"v":231800,"usd":2.06210607}
{"ts":1760524200000,"o":112421,"h":112425,"l":112388,"c":112425,"v":104500,"usd":0.9295965}
{"ts":1760524260000,"o":112425,"h":112477.5,"l":112425,"c":112431,"v":59500,"usd":0.52914379}
{"ts":1760524320000,"o":112431,"h":112486.8,"l":112429,"c":112448.2,"v":240500,"usd":2.1384225}
{"ts":1760524380000,"o":112448.2,"h":112448.3,"l":112393.1,"c":112433,"v":90000,"usd":0.80047491}
{"ts":1760524440000,"o":112433,"h":112467.7,"l":112432.9,"c":112465,"v":72800,"usd":0.6474371}
{"ts":1760524500000,"o":112465,"h":112466,"l":112453.9,"c":112466,"v":27800,"usd":0.24719529}
{"ts":1760524560000,"o":112466,"h":112518.6,"l":112465.1,"c":112518.6,"v":209800,"usd":1.86516182}
{"ts":1760524620000,"o":112518.6,"h":112510.6,"l":112486.1,"c":112487,"v":28400,"usd":0.25243346}
{"ts":1760524680000,"o":112487,"h":112488,"l":112387.7,"c":112405.8,"v":97600,"usd":0.86795888}
{"ts":1760524740000,"o":112405.8,"h":112405,"l":112320,"c":112399,"v":221900,"usd":1.97505594}
{"ts":1760524800000,"o":112399,"h":112477.5,"l":112400,"c":112477.5,"v":164900,"usd":1.46665825}
{"ts":1760524860000,"o":112477.5,"h":112493.9,"l":112145.7,"c":112145.7,"v":2905700,"usd":25.87373093}
{"ts":1760524920000,"o":112145.7,"h":112300,"l":112141,"c":112218,"v":1745200,"usd":15.5515384}
{"ts":1760524980000,"o":112218,"h":112327,"l":112232.8,"c":112327,"v":157700,"usd":1.40444133}
{"ts":1760525040000,"o":112327,"h":112408.6,"l":112337.7,"c":112408.6,"v":35400,"usd":0.31501428}
{"ts":1760525100000,"o":112408.6,"h":112408.6,"l":112354,"c":112386.1,"v":129600,"usd":1.15312347}
{"ts":1760525160000,"o":112386.1,"h":112386,"l":112362,"c":112365,"v":34600,"usd":0.30788804}
{"ts":1760525220000,"o":112365,"h":112435.9,"l":112358.1,"c":112435.9,"v":98600,"usd":0.87738609}
{"ts":1760525280000,"o":112435.9,"h":112455.6,"l":112410,"c":112411,"v":67200,"usd":0.59767311}
{"ts":1760525340000,"o":112411,"h":112433.8,"l":112373,"c":112373,"v":206600,"usd":1.83792908}
{"ts":1760525400000,"o":112373,"h":112385,"l":112324,"c":112324,"v":277900,"usd":2.47316002}
{"ts":1760525460000,"o":112324,"h":112353.6,"l":112300,"c":112338,"v":54900,"usd":0.48878772}
{"ts":1760525520000,"o":112338,"h":112347.6,"l":112238.3,"c":112281,"v":112300,"usd":0.9999937}
{"ts":1760525580000,"o":112281,"h":112373,"l":112282,"c":112348.1,"v":211100,"usd":1.8793616}
{"ts":1760525640000,"o":112348.1,"h":112348,"l":112281,"c":112281.8,"v":149800,"usd":1.33392496}
{"ts":1760525700000,"o":112281.8,"h":112291,"l":112280,"c":112280,"v":36100,"usd":0.3215097}
{"ts":1760525760000,"o":112280,"h":112280,"l":112210.1,"c":112274.9,"v":191700,"usd":1.7081347}
{"ts":1760525820000,"o":112274.9,"h":112319.9,"l":112275,"c":112302,"v":197400,"usd":1.75787146}
{"ts":1760525880000,"o":112302,"h":112314.8,"l":112303.9,"c":112307,"v":58900,"usd":0.52445778}
{"ts":1760525940000,"o":112307,"h":112326.4,"l":112303,"c":112309,"v":84300,"usd":0.7505284}
{"ts":1760526000000,"o":112309,"h":112321.9,"l":112299,"c":112316.9,"v":152200,"usd":1.35509015}
{"ts":1760526060000,"o":112316.9,"h":112445,"l":112277.6,"c":112445,"v":158100,"usd":1.40737081}
{"ts":1760526120000,"o":112445,"h":112470.9,"l":112384.1,"c":112384.1,"v":180500,"usd":1.60558376}
{"ts":1760526180000,"o":112384.1,"h":112411,"l":112356,"c":112411,"v":62600,"usd":0.55702717}
{"ts":1760526240000,"o":112411,"h":112475.9,"l":112409,"c":112435,"v":159200,"usd":1.41581758}
{"ts":1760526300000,"o":112435,"h":112435,"l":112380.3,"c":112419.9,"v":103000,"usd":0.91633219}
{"ts":1760526360000,"o":112419.9,"h":112420,"l":112385.8,"c":112405,"v":14100,"usd":0.12543639}
{"ts":1760526420000,"o":112405,"h":112544,"l":112385,"c":112544,"v":100700,"usd":0.89567042}
{"ts":1760526480000,"o":112544,"h":112644.6,"l":112516.4,"c":112644.6,"v":737800,"usd":6.55311695}
{"ts":1760526540000,"o":112644.6,"h":112660.6,"l":112560.7,"c":112560.7,"v":520300,"usd":4.61890736}
{"ts":1760526600000,"o":112560.7,"h":112581.6,"l":112560.7,"c":112570,"v":38100,"usd":0.33842942}
{"ts":1760526660000,"o":112570,"h":112599.9,"l":112550.3,"c":112550.3,"v":95300,"usd":0.8466414}
{"ts":1760526720000,"o":112550.3,"h":112564.4,"l":112422.9,"c":112428.4,"v":264400,"usd":2.35085737}
{"ts":1760526780000,"o":112428.4,"h":112469.9,"l":112397.9,"c":112400,"v":80500,"usd":0.71601822}
{"ts":1760526840000,"o":112400,"h":112428.9,"l":112390.1,"c":112390.1,"v":94100,"usd":0.83711126}
{"ts":1760526900000,"o":112390.1,"h":112390.1,"l":112319.2,"c":112320,"v":107800,"usd":0.95954364}
{"ts":1760526960000,"o":112320,"h":112344.1,"l":112300,"c":112309.2,"v":96700,"usd":0.8609759}
{"ts":1760527020000,"o":112309.2,"h":112328.8,"l":112255.3,"c":112269.9,"v":518100,"usd":4.6127806}
{"ts":1760527080000,"o":112269.9,"h":112243.4,"l":111926.2,"c":111926.2,"v":4195500,"usd":37.42698168}
{"ts":1760527140000,"o":111926.2,"h":111981.4,"l":111711.6,"c":111807.9,"v":2287200,"usd":20.45368731}
{"ts":1760527200000,"o":111807.9,"h":111970.9,"l":111819.8,"c":111915,"v":347000,"usd":3.10091438}
{"ts":1760527260000,"o":111915,"h":112039.1,"l":111918,"c":111997,"v":168200,"usd":1.50182621}
{"ts":1760527320000,"o":111997,"h":112060,"l":111977,"c":112038.4,"v":241400,"usd":2.15492335}
{"ts":1760527380000,"o":112038.4,"h":112060,"l":112014,"c":112029.9,"v":99400,"usd":0.88721794}
{"ts":1760527440000,"o":112029.9,"h":112125.8,"l":112030,"c":112081,"v":262500,"usd":2.34169165}
{"ts":1760527500000,"o":112081,"h":112097,"l":112026,"c":112081,"v":129600,"usd":1.15644852}
{"ts":1760527560000,"o":112081,"h":112150.5,"l":112062,"c":112063.1,"v":186100,"usd":1.65975299}
{"ts":1760527620000,"o":112063.1,"h":112183,"l":112063.1,"c":112161.9,"v":112300,"usd":1.00176144}
{"ts":1760527680000,"o":112161.9,"h":112163.9,"l":112115.5,"c":112128,"v":229700,"usd":2.04817548}
{"ts":1760527740000,"o":112128,"h":112161,"l":112087.9,"c":112161,"v":124600,"usd":1.11151818}
{"ts":1760527800000,"o":112161,"h":112158.3,"l":112070,"c":112103,"v":105600,"usd":0.94165709}
{"ts":1760527860000,"o":112103,"h":112091.9,"l":112056,"c":112064,"v":56700,"usd":0.50593402}
{"ts":1760527920000,"o":112064,"h":112080,"l":112015.3,"c":112021.9,"v":198300,"usd":1.76959332}
{"ts":1760527980000,"o":112021.9,"h":112031,"l":111907.2,"c":111980,"v":248000,"usd":2.21441074}
{"ts":1760528040000,"o":111980,"h":112038,"l":111976,"c":112038,"v":70500,"usd":0.62934987}
{"ts":1760528100000,"o":112038,"h":112050,"l":111982.1,"c":112048.5,"v":184700,"usd":1.64876081}
{"ts":1760528160000,"o":112048.5,"h":112069.9,"l":112013.8,"c":112058.1,"v":18000,"usd":0.16064675}
{"ts":1760528220000,"o":112058.1,"h":112059.3,"l":111986.1,"c":112050.7,"v":36100,"usd":0.3222552}
{"ts":1760528280000,"o":112050.7,"h":112060,"l":112012.1,"c":112016.8,"v":29000,"usd":0.25884088}
{"ts":1760528340000,"o":112016.8,"h":112038.5,"l":112000,"c":112038.5,"v":40800,"usd":0.36426105}
{"ts":1760528400000,"o":112038.5,"h":112130,"l":112038.6,"c":112073.1,"v":153000,"usd":1.36505393}
{"ts":1760528460000,"o":112073.1,"h":112110.6,"l":112061.2,"c":112084.6,"v":278300,"usd":2.4830824}
{"ts":1760528520000,"o":112084.6,"h":112132.4,"l":112095.7,"c":112106,"v":610400,"usd":5.4446646}
{"ts":1760528580000,"o":112106,"h":112106.1,"l":112082,"c":112082,"v":68700,"usd":0.61284793}
{"ts":1760528640000,"o":112082,"h":112096.9,"l":112078.9,"c":112080.1,"v":28000,"usd":0.24981617}
{"ts":1760528700000,"o":112080.1,"h":112173,"l":112079.1,"c":112162,"v":168300,"usd":1.50106078}
{"ts":1760528760000,"o":112162,"h":112161.9,"l":112146.1,"c":112149.3,"v":19100,"usd":0.17030939}
{"ts":1760528820000,"o":112149.3,"h":112162,"l":112100.6,"c":112100.6,"v":190500,"usd":1.69863129}
{"ts":1760528880000,"o":112100.6,"h":112133.4,"l":112100.6,"c":112104.9,"v":83500,"usd":0.74475002}
{"ts":1760528940000,"o":112104.9,"h":112105,"l":112081,"c":112098,"v":198300,"usd":1.76898906}
{"ts":1760529000000,"o":112098,"h":112090,"l":112025,"c":112039.7,"v":193300,"usd":1.72516718}
{"ts":1760529060000,"o":112039.7,"h":112039.8,"l":112020,"c":112028.5,"v":3500,"usd":0.03124289}
{"ts":1760529120000,"o":112028.5,"h":112036.1,"l":112028.5,"c":112036.1,"v":8000,"usd":0.07140838}
{"ts":1760529180000,"o":112036.1,"h":112050,"l":111989,"c":111989.1,"v":354900,"usd":3.16804873}
{"ts":1760529240000,"o":111989.1,"h":112021.4,"l":111930.1,"c":111992.2,"v":684400,"usd":6.11162492}
{"ts":1760529300000,"o":111992.2,"h":112051,"l":111986.7,"c":112051,"v":34200,"usd":0.30526286}
{"ts":1760529360000,"o":112051,"h":112067.5,"l":111926.3,"c":111962.1,"v":186400,"usd":1.66411525}
{"ts":1760529420000,"o":111962.1,"h":111970,"l":111930,"c":111960,"v":157600,"usd":1.40764689}
{"ts":1760529480000,"o":111960,"h":111964,"l":111906.7,"c":111919.9,"v":187700,"usd":1.67683513}
{"ts":1760529540000,"o":111919.9,"h":111970,"l":111919.9,"c":111963,"v":19800,"usd":0.17687522}
{"ts":1760529600000,"o":111963,"h":111972,"l":111962,"c":111962.1,"v":371200,"usd":3.31523998}
{"ts":1760529660000,"o":111962.1,"h":111962,"l":111920.1,"c":111929.1,"v":103500,"usd":0.92460397}
{"ts":1760529720000,"o":111929.1,"h":111972,"l":111921,"c":111925.3,"v":285900,"usd":2.55383183}
{"ts":1760529780000,"o":111925.3,"h":111926.9,"l":111920,"c":111920,"v":119000,"usd":1.06319679}
{"ts":1760529840000,"o":111920,"h":111910,"l":111815,"c":111850.1,"v":356900,"usd":3.19043378}
{"ts":1760529900000,"o":111850.1,"h":111895,"l":111819,"c":111895,"v":213800,"usd":1.91141704}
{"ts":1760529960000,"o":111895,"h":112078.1,"l":111891,"c":112066.9,"v":385600,"usd":3.44347675}
{"ts":1760530020000,"o":112066.9,"h":112066.9,"l":111985.7,"c":112011.9,"v":165000,"usd":1.47265727}
{"ts":1760530080000,"o":112011.9,"h":112069.2,"l":111928.1,"c":112029.9,"v":585300,"usd":5.22604221}
{"ts":1760530140000,"o":112029.9,"h":112162.5,"l":112026,"c":112139.2,"v":217100,"usd":1.93606443}
{"ts":1760530200000,"o":112139.2,"h":112140.2,"l":112083.6,"c":112126.4,"v":387100,"usd":3.45268515}
{"ts":1760530260000,"o":112126.4,"h":112126.5,"l":112066.8,"c":112072.6,"v":155700,"usd":1.38918235}
{"ts":1760530320000,"o":112072.6,"h":112081,"l":112046.1,"c":112053.9,"v":39000,"usd":0.34801655}
{"ts":1760530380000,"o":112053.9,"h":112079,"l":111975.1,"c":112029,"v":84300,"usd":0.75256579}
{"ts":1760530440000,"o":112029,"h":112094.5,"l":112003,"c":112094.5,"v":83000,"usd":0.74062814}
{"ts":1760530500000,"o":112094.5,"h":112111.6,"l":112039.6,"c":112044.6,"v":52100,"usd":0.46482031}
{"ts":1760530560000,"o":112044.6,"h":112070,"l":112006.5,"c":112015.9,"v":58400,"usd":0.52123988}
{"ts":1760530620000,"o":112015.9,"h":112062.5,"l":112000.1,"c":112000.1,"v":598700,"usd":5.3433031}
{"ts":1760530680000,"o":112000.1,"h":112001,"l":111955.3,"c":111964.3,"v":70500,"usd":0.62958123}
{"ts":1760530740000,"o":111964.3,"h":111990,"l":111887.4,"c":111984.5,"v":371700,"usd":3.32073767}
{"ts":1760530800000,"o":111984.5,"h":111988,"l":111931.3,"c":111931.3,"v":119100,"usd":1.06374523}
{"ts":1760530860000,"o":111931.3,"h":111931.4,"l":111800.1,"c":111826,"v":152000,"usd":1.35907686}
{"ts":1760530920000,"o":111826,"h":111827.9,"l":111719,"c":111773,"v":816200,"usd":7.30159936}
{"ts":1760530980000,"o":111773,"h":111825.8,"l":111769.6,"c":111822.5,"v":195200,"usd":1.74600844}
{"ts":1760531040000,"o":111822.5,"h":111889.7,"l":111822.9,"c":111888,"v":174800,"usd":1.56274397}
{"ts":1760531100000,"o":111888,"h":111992.8,"l":111900,"c":111917,"v":429300,"usd":3.83459629}
{"ts":1760531160000,"o":111917,"h":111914,"l":111748.7,"c":111755.4,"v":353600,"usd":3.16142999}
{"ts":1760531220000,"o":111755.4,"h":111823.9,"l":111755.4,"c":111797.1,"v":275400,"usd":2.46333111}
{"ts":1760531280000,"o":111797.1,"h":111797.1,"l":111764.1,"c":111784.8,"v":112800,"usd":1.00903663}
{"ts":1760531340000,"o":111784.8,"h":111801,"l":111638,"c":111666.8,"v":1036100,"usd":9.27409465}
{"ts":1760531400000,"o":111666.8,"h":111654,"l":111430.9,"c":111538.3,"v":2011200,"usd":18.03520045}
{"ts":1760531460000,"o":111538.3,"h":111665.7,"l":111516,"c":111652.7,"v":1099500,"usd":9.85194377}
{"ts":1760531520000,"o":111652.7,"h":111650.9,"l":111568.4,"c":111601.6,"v":196600,"usd":1.76136556}
{"ts":1760531580000,"o":111601.6,"h":111751.5,"l":111500.7,"c":111696,"v":286600,"usd":2.5676868}
{"ts":1760531640000,"o":111696,"h":111732.9,"l":111650,"c":111698.3,"v":272000,"usd":2.43535609}
{"ts":1760531700000,"o":111698.3,"h":111716,"l":111573.9,"c":111653.1,"v":279200,"usd":2.5006519}
{"ts":1760531760000,"o":111653.1,"h":111637.4,"l":111500,"c":111500.1,"v":152300,"usd":1.36547689}
{"ts":1760531820000,"o":111500.1,"h":111587,"l":111431.8,"c":111542,"v":1066400,"usd":9.56500833}
{"ts":1760531880000,"o":111542,"h":111605,"l":111472.7,"c":111595.3,"v":450600,"usd":4.04129224}
{"ts":1760531940000,"o":111595.3,"h":111627,"l":111550.6,"c":111558,"v":94500,"usd":0.84675068}
{"ts":1760532000000,"o":111558,"h":111593.8,"l":111547,"c":111547,"v":108300,"usd":0.97070023}
{"ts":1760532060000,"o":111547,"h":111655.9,"l":111565,"c":111640,"v":130300,"usd":1.16751921}
{"ts":1760532120000,"o":111640,"h":111700,"l":111625,"c":111654.1,"v":217200,"usd":1.94521812}
{"ts":1760532180000,"o":111654.1,"h":111676.9,"l":111622.1,"c":111623,"v":163000,"usd":1.45997565}
{"ts":1760532240000,"o":111623,"h":111655.9,"l":111620,"c":111625,"v":26900,"usd":0.24098032}
{"ts":1760532300000,"o":111625,"h":111653.2,"l":111617,"c":111644.4,"v":110400,"usd":0.9889078}
{"ts":1760532360000,"o":111644.4,"h":111770.4,"l":111600,"c":111608,"v":555200,"usd":4.97096064}
{"ts":1760532420000,"o":111608,"h":111648,"l":111608,"c":111633.3,"v":94700,"usd":0.84835867}
{"ts":1760532480000,"o":111633.3,"h":111693.8,"l":111639,"c":111647,"v":105200,"usd":0.94204759}
{"ts":1760532540000,"o":111647,"h":111722,"l":111649,"c":111720,"v":139600,"usd":1.24992016}
{"ts":1760532600000,"o":111720,"h":111772.2,"l":111721,"c":111755,"v":203400,"usd":1.8201713}
{"ts":1760532660000,"o":111755,"h":111777.9,"l":111640.1,"c":111679.3,"v":318000,"usd":2.84630029}
{"ts":1760532720000,"o":111679.3,"h":111751,"l":111675,"c":111751,"v":188600,"usd":1.68827431}
{"ts":1760532780000,"o":111751,"h":111868.4,"l":111761.8,"c":111819,"v":231000,"usd":2.06598466}
{"ts":1760532840000,"o":111819,"h":111817,"l":111762,"c":111770,"v":93700,"usd":0.83814988}
{"ts":1760532900000,"o":111770,"h":111809.8,"l":111727.9,"c":111752.7,"v":189000,"usd":1.69145397}
{"ts":1760532960000,"o":111752.7,"h":111760,"l":111710.1,"c":111760,"v":32200,"usd":0.28816091}
{"ts":1760533020000,"o":111760,"h":111784.9,"l":111710,"c":111710,"v":117500,"usd":1.05136757}
{"ts":1760533080000,"o":111710,"h":111730,"l":111690,"c":111690,"v":68700,"usd":0.61496161}
{"ts":1760533140000,"o":111690,"h":111761,"l":111692,"c":111758.1,"v":77800,"usd":0.69629389}
{"ts":1760533200000,"o":111758.1,"h":111764,"l":111751,"c":111764,"v":95100,"usd":0.85092104}
{"ts":1760533260000,"o":111764,"h":111764,"l":111701.9,"c":111717.1,"v":27000,"usd":0.24164349}
{"ts":1760533320000,"o":111717.1,"h":111717.2,"l":111645.7,"c":111655,"v":208500,"usd":1.86667934}
{"ts":1760533380000,"o":111655,"h":111660.7,"l":111600.2,"c":111600.3,"v":78900,"usd":0.70665055}
{"ts":1760533440000,"o":111600.3,"h":111610.4,"l":111574.7,"c":111591,"v":116900,"usd":1.04748589}
{"ts":1760533500000,"o":111591,"h":111592.9,"l":111544.5,"c":111560,"v":116900,"usd":1.04783014}
{"ts":1760533560000,"o":111560,"h":111566.5,"l":111460.1,"c":111477,"v":136000,"usd":1.21983143}
{"ts":1760533620000,"o":111477,"h":111561,"l":111407.7,"c":111561,"v":357000,"usd":3.20209608}
{"ts":1760533680000,"o":111561,"h":111610.9,"l":111513,"c":111541.6,"v":53800,"usd":0.48223557}
{"ts":1760533740000,"o":111541.6,"h":111631.7,"l":111552.9,"c":111570,"v":162200,"usd":1.45350769}
{"ts":1760533800000,"o":111570,"h":111558,"l":111526.1,"c":111531.8,"v":61400,"usd":0.55043991}
{"ts":1760533860000,"o":111531.8,"h":111588.6,"l":111511,"c":111588.6,"v":215900,"usd":1.93548067}
{"ts":1760533920000,"o":111588.6,"h":111690,"l":111540,"c":111651,"v":165000,"usd":1.47821266}
{"ts":1760533980000,"o":111651,"h":111651.9,"l":111600,"c":111626.1,"v":136100,"usd":1.21931452}
{"ts":1760534040000,"o":111626.1,"h":111616.1,"l":111590.1,"c":111590.1,"v":287100,"usd":2.57236671}
{"ts":1760534100000,"o":111590.1,"h":111612,"l":111504.5,"c":111522.2,"v":135700,"usd":1.21602274}
{"ts":1760534160000,"o":111522.2,"h":111536,"l":111518,"c":111518,"v":111500,"usd":0.99970789}
{"ts":1760534220000,"o":111518,"h":111598.9,"l":111532,"c":111574.5,"v":106500,"usd":0.95461537}
{"ts":1760534280000,"o":111574.5,"h":111614.9,"l":111564,"c":111603,"v":17400,"usd":0.15593211}
{"ts":1760534340000,"o":111603,"h":111609,"l":111563.1,"c":111600,"v":17500,"usd":0.15683619}
{"ts":1760534400000,"o":111600,"h":111617.3,"l":111595.1,"c":111595.1,"v":38500,"usd":0.34494199}
{"ts":1760534460000,"o":111595.1,"h":111615.7,"l":111544.7,"c":111570,"v":57900,"usd":0.51883864}
{"ts":1760534520000,"o":111570,"h":111644.8,"l":111569.9,"c":111633.2,"v":91800,"usd":0.82244201}
{"ts":1760534580000,"o":111633.2,"h":111633.1,"l":111530.5,"c":111547.2,"v":397200,"usd":3.55871302}
{"ts":1760534640000,"o":111547.2,"h":111561.2,"l":111516.5,"c":111561,"v":40800,"usd":0.36577217}
{"ts":1760534700000,"o":111561,"h":111583.3,"l":111538,"c":111572,"v":115000,"usd":1.03076125}
{"ts":1760534760000,"o":111572,"h":111579,"l":111535,"c":111539,"v":43900,"usd":0.39353411}
{"ts":1760534820000,"o":111539,"h":111618.2,"l":111523.1,"c":111574.1,"v":228100,"usd":2.04458401}
{"ts":1760534880000,"o":111574.1,"h":111662.6,"l":111579,"c":111662.6,"v":118700,"usd":1.06351991}
{"ts":1760534940000,"o":111662.6,"h":111658.2,"l":111559,"c":111559,"v":353100,"usd":3.16292238}
{"ts":1760535000000,"o":111559,"h":111558.9,"l":111457.9,"c":111483,"v":287900,"usd":2.58205228}
{"ts":1760535060000,"o":111483,"h":111499.9,"l":111220.3,"c":111465.1,"v":1764000,"usd":15.84463764}
{"ts":1760535120000,"o":111465.1,"h":111606.6,"l":111426.8,"c":111473,"v":270800,"usd":2.42819002}
{"ts":1760535180000,"o":111473,"h":111699.1,"l":111447.7,"c":111669.8,"v":721200,"usd":6.46400008}
{"ts":1760535240000,"o":111669.8,"h":111848.1,"l":111673,"c":111791.1,"v":419400,"usd":3.75199998}
{"ts":1760535300000,"o":111791.1,"h":111804.5,"l":111625.3,"c":111684,"v":744600,"usd":6.66694246}
{"ts":1760535360000,"o":111684,"h":111975,"l":111642.5,"c":111929.3,"v":1061700,"usd":9.48760431}
{"ts":1760535420000,"o":111929.3,"h":112043.5,"l":111911.5,"c":111911.5,"v":322500,"usd":2.87958815}
{"ts":1760535480000,"o":111911.5,"h":112057.8,"l":111843.4,"c":111909,"v":485000,"usd":4.33497472}
{"ts":1760535540000,"o":111909,"h":111899,"l":111640.1,"c":111685,"v":104000,"usd":0.93076493}
{"ts":1760535600000,"o":111685,"h":111679,"l":111536.6,"c":111549.3,"v":148800,"usd":1.33352996}
{"ts":1760535660000,"o":111549.3,"h":111699.4,"l":111320,"c":111420.9,"v":2950400,"usd":26.44936576}
{"ts":1760535720000,"o":111420.9,"h":111600,"l":111317.7,"c":111547.4,"v":1245600,"usd":11.17851281}
{"ts":1760535780000,"o":111547.4,"h":111611.8,"l":111459.1,"c":111611.8,"v":1029100,"usd":9.22699059}
{"ts":1760535840000,"o":111611.8,"h":111716.7,"l":111440,"c":111440,"v":258500,"usd":2.31589592}
{"ts":1760535900000,"o":111440,"h":111449.1,"l":111329.4,"c":111365.4,"v":333300,"usd":2.99246867}
{"ts":1760535960000,"o":111365.4,"h":111460,"l":111321.6,"c":111332.4,"v":235800,"usd":2.11675345}
{"ts":1760536020000,"o":111332.4,"h":111331.5,"l":111022.1,"c":111257.8,"v":3272700,"usd":29.45226524}
{"ts":1760536080000,"o":111257.8,"h":111343,"l":110865.3,"c":110984.8,"v":2443000,"usd":22.00310235}
{"ts":1760536140000,"o":110984.8,"h":111063.8,"l":110731.9,"c":110796.7,"v":2438900,"usd":21.99629516}
{"ts":1760536200000,"o":110796.7,"h":111100,"l":110829.5,"c":111078.9,"v":882100,"usd":7.95077662}
{"ts":1760536260000,"o":111078.9,"h":111134.1,"l":110934.3,"c":111124.9,"v":606200,"usd":5.45939242}
{"ts":1760536320000,"o":111124.9,"h":111315.7,"l":111071.5,"c":111287.9,"v":402900,"usd":3.62353663}
{"ts":1760536380000,"o":111287.9,"h":111287.9,"l":111156.9,"c":111287.9,"v":265100,"usd":2.38312122}
{"ts":1760536440000,"o":111287.9,"h":111371.6,"l":111287.9,"c":111358.4,"v":206500,"usd":1.855026}
{"ts":1760536500000,"o":111358.4,"h":111421.2,"l":111330,"c":111367.6,"v":351900,"usd":3.1594}
{"ts":1760536560000,"o":111367.6,"h":111430.4,"l":111218.2,"c":111428.4,"v":961900,"usd":8.63938464}
{"ts":1760536620000,"o":111428.4,"h":111431.8,"l":111247.7,"c":111356.5,"v":267300,"usd":2.40082963}
{"ts":1760536680000,"o":111356.5,"h":111553.9,"l":111294.1,"c":111449,"v":2391300,"usd":21.47071001}
{"ts":1760536740000,"o":111449,"h":111489.3,"l":111400.1,"c":111486.6,"v":278700,"usd":2.50108084}
{"ts":1760536800000,"o":111486.6,"h":111503.9,"l":111415,"c":111426,"v":78000,"usd":0.69993025}
{"ts":1760536860000,"o":111426,"h":111649.8,"l":111423.1,"c":111592.4,"v":767500,"usd":6.87838227}
{"ts":1760536920000,"o":111592.4,"h":111634.3,"l":111513.8,"c":111542,"v":116100,"usd":1.04039873}
{"ts":1760536980000,"o":111542,"h":111620.8,"l":111529.1,"c":111611,"v":67000,"usd":0.6004492}
{"ts":1760537040000,"o":111611,"h":111644,"l":111587.6,"c":111644,"v":50400,"usd":0.45151671}
{"ts":1760537100000,"o":111644,"h":111687.1,"l":111584,"c":111611,"v":97600,"usd":0.87409736}
{"ts":1760537160000,"o":111611,"h":111671,"l":111551.7,"c":111671,"v":96800,"usd":0.8672798}
{"ts":1760537220000,"o":111671,"h":111832.6,"l":111625.9,"c":111776.1,"v":234700,"usd":2.10075376}
{"ts":1760537280000,"o":111776.1,"h":111992.2,"l":111752.6,"c":111905.2,"v":305100,"usd":2.72603084}
{"ts":1760537340000,"o":111905.2,"h":112187.5,"l":111926.6,"c":112111.4,"v":721800,"usd":6.43945258}
{"ts":1760537400000,"o":112111.4,"h":112166.7,"l":112050.6,"c":112101,"v":312100,"usd":2.78346225}
{"ts":1760537460000,"o":112101,"h":112302.4,"l":112059.3,"c":112148.9,"v":988000,"usd":8.80398503}
{"ts":1760537520000,"o":112148.9,"h":112267.9,"l":112148.1,"c":112183.1,"v":133800,"usd":1.19245908}
{"ts":1760537580000,"o":112183.1,"h":112209.2,"l":111974,"c":112061.4,"v":917400,"usd":8.18604874}
{"ts":1760537640000,"o":112061.4,"h":112277.8,"l":112026.5,"c":112259.9,"v":1547800,"usd":13.79742374}
{"ts":1760537700000,"o":112259.9,"h":112259.8,"l":112081,"c":112081.1,"v":679800,"usd":6.06105997}
{"ts":1760537760000,"o":112081.1,"h":112189.9,"l":112070.1,"c":112150.1,"v":398100,"usd":3.55098537}
{"ts":1760537820000,"o":112150.1,"h":112243,"l":112087.8,"c":112185.8,"v":271000,"usd":2.41553127}
{"ts":1760537880000,"o":112185.8,"h":112200.9,"l":112076.1,"c":112110.1,"v":144900,"usd":1.29224928}
{"ts":1760537940000,"o":112110.1,"h":112145.8,"l":111972.2,"c":111987.5,"v":397100,"usd":3.54481693}
{"ts":1760538000000,"o":111987.5,"h":112004.2,"l":111908.1,"c":111988,"v":347900,"usd":3.10820367}
{"ts":1760538060000,"o":111988,"h":112014,"l":111880.1,"c":111966.1,"v":196800,"usd":1.7578273}
{"ts":1760538120000,"o":111966.1,"h":111973,"l":111926.1,"c":111938,"v":32400,"usd":0.28941753}
{"ts":1760538180000,"o":111938,"h":111951,"l":111897.5,"c":111930.5,"v":46000,"usd":0.41103873}
{"ts":1760538240000,"o":111930.5,"h":112078.8,"l":111935,"c":112078.8,"v":347300,"usd":3.1003726}
{"ts":1760538300000,"o":112078.8,"h":112199.9,"l":112022,"c":112134.1,"v":269900,"usd":2.40778407}
{"ts":1760538360000,"o":112134.1,"h":112143.1,"l":111933.1,"c":111987.9,"v":564500,"usd":5.04035465}
{"ts":1760538420000,"o":111987.9,"h":112017,"l":111898,"c":112002,"v":236300,"usd":2.11058618}
{"ts":1760538480000,"o":112002,"h":112021.9,"l":111970,"c":112012,"v":64200,"usd":0.57321189}
{"ts":1760538540000,"o":112012,"h":112044.3,"l":111972,"c":112000.1,"v":135900,"usd":1.21337291}
{"ts":1760538600000,"o":112000.1,"h":112000,"l":111863.5,"c":111979.3,"v":110400,"usd":0.98637077}
{"ts":1760538660000,"o":111979.3,"h":112009.9,"l":111910.1,"c":111915,"v":68500,"usd":0.61171996}
{"ts":1760538720000,"o":111915,"h":111934.9,"l":111778.2,"c":111840.8,"v":203300,"usd":1.81774142}
{"ts":1760538780000,"o":111840.8,"h":111846.9,"l":111710.3,"c":111789.2,"v":188900,"usd":1.68963788}
{"ts":1760538840000,"o":111789.2,"h":111784,"l":111702.8,"c":111730,"v":57400,"usd":0.51371014}
{"ts":1760538900000,"o":111730,"h":111752,"l":111635.4,"c":111714.9,"v":193000,"usd":1.72807035}
{"ts":1760538960000,"o":111714.9,"h":111700,"l":111564.5,"c":111580.4,"v":313600,"usd":2.80907919}
{"ts":1760539020000,"o":111580.4,"h":111729,"l":111593,"c":111729,"v":112500,"usd":1.00771583}
{"ts":1760539080000,"o":111729,"h":111760.3,"l":111630,"c":111743.8,"v":168200,"usd":1.50594942}
{"ts":1760539140000,"o":111743.8,"h":111800,"l":111684.2,"c":111780.9,"v":151200,"usd":1.35311096}
{"ts":1760539200000,"o":111780.9,"h":111838.5,"l":111744.1,"c":111770.3,"v":110900,"usd":0.99190639}
{"ts":1760539260000,"o":111770.3,"h":111760.8,"l":111589.2,"c":111590,"v":314200,"usd":2.81434085}
{"ts":1760539320000,"o":111590,"h":111595,"l":111320.2,"c":111362.2,"v":1495300,"usd":13.42008915}
{"ts":1760539380000,"o":111362.2,"h":111491.8,"l":111245.4,"c":111491.8,"v":622900,"usd":5.5926067}
{"ts":1760539440000,"o":111491.8,"h":111493,"l":111300.1,"c":111345,"v":300200,"usd":2.6942545}
{"ts":1760539500000,"o":111345,"h":111366.9,"l":111271.4,"c":111359.7,"v":174400,"usd":1.56651505}
{"ts":1760539560000,"o":111359.7,"h":111391.9,"l":111303.1,"c":111303.1,"v":161300,"usd":1.44863646}
{"ts":1760539620000,"o":111303.1,"h":111315.9,"l":111123.1,"c":111179.1,"v":846900,"usd":7.61581853}
{"ts":1760539680000,"o":111179.1,"h":111176.9,"l":111035.8,"c":111106,"v":1098400,"usd":9.88476668}
{"ts":1760539740000,"o":111106,"h":111114.1,"l":111035.1,"c":111096.6,"v":381000,"usd":3.43027189}
{"ts":1760539800000,"o":111096.6,"h":111257.8,"l":111092.1,"c":111140.1,"v":687100,"usd":6.1814864}
{"ts":1760539860000,"o":111140.1,"h":111276,"l":111125.5,"c":111261,"v":258200,"usd":2.32179711}
{"ts":1760539920000,"o":111261,"h":111262.6,"l":111046,"c":111123.3,"v":452300,"usd":4.06966584}
{"ts":1760539980000,"o":111123.3,"h":111167,"l":111106.1,"c":111159.3,"v":436600,"usd":3.92824633}
{"ts":1760540040000,"o":111159.3,"h":111168,"l":110961.6,"c":110975.6,"v":266000,"usd":2.39548674}
{"ts":1760540100000,"o":110975.6,"h":111133.9,"l":110927.4,"c":111045.1,"v":1898500,"usd":17.09199496}
{"ts":1760540160000,"o":111045.1,"h":111180.7,"l":111045.1,"c":111105.1,"v":170800,"usd":1.53714783}
{"ts":1760540220000,"o":111105.1,"h":111105,"l":110846.4,"c":110960.4,"v":935900,"usd":8.43583855}
{"ts":1760540280000,"o":110960.4,"h":111114.5,"l":110920.1,"c":111097.7,"v":513800,"usd":4.62877452}
{"ts":1760540340000,"o":111097.7,"h":111185.9,"l":111052.5,"c":111123.9,"v":347900,"usd":3.13086224}
{"ts":1760540400000,"o":111123.9,"h":111191.3,"l":111110.1,"c":111115.9,"v":160500,"usd":1.44393579}
{"ts":1760540460000,"o":111115.9,"h":111171.2,"l":110999.9,"c":111024,"v":249800,"usd":2.24850364}
{"ts":1760540520000,"o":111024,"h":111093.2,"l":110866.7,"c":111055,"v":258400,"usd":2.32842455}
{"ts":1760540580000,"o":111055,"h":111031.2,"l":110902.7,"c":110981.9,"v":176500,"usd":1.59041659}
{"ts":1760540640000,"o":110981.9,"h":110992.8,"l":110762.5,"c":110971.8,"v":1172000,"usd":10.57068309}
{"ts":1760540700000,"o":110971.8,"h":111100,"l":110840,"c":111100,"v":314600,"usd":2.83573871}
{"ts":1760540760000,"o":111100,"h":111099.9,"l":110966.4,"c":111058,"v":228700,"usd":2.06000501}
{"ts":1760540820000,"o":111058,"h":111265.2,"l":111037.1,"c":111205,"v":545800,"usd":4.90834217}
{"ts":1760540880000,"o":111205,"h":111315.8,"l":111193,"c":111295.5,"v":108700,"usd":0.97693392}
{"ts":1760540940000,"o":111295.5,"h":111332.8,"l":111227.9,"c":111293.9,"v":250900,"usd":2.25458233}
{"ts":1760541000000,"o":111293.9,"h":111322.6,"l":111253.5,"c":111263.9,"v":148700,"usd":1.33616413}
{"ts":1760541060000,"o":111263.9,"h":111273,"l":111157.2,"c":111177,"v":99600,"usd":0.89552443}
{"ts":1760541120000,"o":111177,"h":111183,"l":110966.4,"c":110974.7,"v":153500,"usd":1.38230929}
{"ts":1760541180000,"o":110974.7,"h":110998.6,"l":110900.3,"c":110991,"v":164000,"usd":1.47819201}
{"ts":1760541240000,"o":110991,"h":110995,"l":110900.1,"c":110936.1,"v":356000,"usd":3.20864754}
{"ts":1760541300000,"o":110936.1,"h":110936,"l":110774.2,"c":110871.7,"v":333000,"usd":3.00505611}
{"ts":1760541360000,"o":110871.7,"h":110891,"l":110832,"c":110834,"v":316800,"usd":2.85766976}
{"ts":1760541420000,"o":110834,"h":110832,"l":110600,"c":110740.5,"v":909700,"usd":8.21833641}
{"ts":1760541480000,"o":110740.5,"h":110872.1,"l":110687.5,"c":110872,"v":196000,"usd":1.76894735}
{"ts":1760541540000,"o":110872,"h":110873.9,"l":110765.6,"c":110873.9,"v":176900,"usd":1.59630153}
{"ts":1760541600000,"o":110873.9,"h":110873.8,"l":110786,"c":110798,"v":89900,"usd":0.81121625}
{"ts":1760541660000,"o":110798,"h":110820,"l":110650.7,"c":110685.9,"v":301700,"usd":2.72459801}
{"ts":1760541720000,"o":110685.9,"h":110838,"l":110664.6,"c":110835.3,"v":1379800,"usd":12.46433371}
{"ts":1760541780000,"o":110835.3,"h":111038.8,"l":110824.5,"c":110934.7,"v":174900,"usd":1.57640167}
{"ts":1760541840000,"o":110934.7,"h":110955,"l":110863.1,"c":110930,"v":145800,"usd":1.3145202}
{"ts":1760541900000,"o":110930,"h":110983.5,"l":110910,"c":110953,"v":123200,"usd":1.11041514}
{"ts":1760541960000,"o":110953,"h":111268.5,"l":110927,"c":111268.5,"v":3203600,"usd":28.81071509}
{"ts":1760542020000,"o":111268.5,"h":111507.6,"l":111255.6,"c":111507.6,"v":1753200,"usd":15.74250947}
{"ts":1760542080000,"o":111507.6,"h":111615.5,"l":111343,"c":111346,"v":790000,"usd":7.08414628}
{"ts":1760542140000,"o":111346,"h":111355,"l":111260,"c":111287,"v":395500,"usd":3.55325301}
{"ts":1760542200000,"o":111287,"h":111287,"l":111172,"c":111213.3,"v":168900,"usd":1.51871669}
{"ts":1760542260000,"o":111213.3,"h":111320,"l":111187.1,"c":111280,"v":142400,"usd":1.28003766}
{"ts":1760542320000,"o":111280,"h":111421.7,"l":111234.1,"c":111248.1,"v":193700,"usd":1.74035115}
{"ts":1760542380000,"o":111248.1,"h":111288,"l":111119.2,"c":111119.2,"v":197600,"usd":1.77662197}
{"ts":1760542440000,"o":111119.2,"h":111177,"l":111090.1,"c":111109,"v":97000,"usd":0.87300426}
{"ts":1760542500000,"o":111109,"h":111124,"l":110970,"c":111034.9,"v":413500,"usd":3.72475974}
{"ts":1760542560000,"o":111034.9,"h":111034.9,"l":110922,"c":111001.6,"v":152000,"usd":1.36965189}
{"ts":1760542620000,"o":111001.6,"h":110974.8,"l":110871.4,"c":110894.1,"v":179200,"usd":1.61551127}
{"ts":1760542680000,"o":110894.1,"h":110972,"l":110872.2,"c":110953,"v":227400,"usd":2.04975111}
{"ts":1760542740000,"o":110953,"h":111071,"l":110896.8,"c":111029.4,"v":192600,"usd":1.73544339}
{"ts":1760542800000,"o":111029.4,"h":111100,"l":111006,"c":111037,"v":180700,"usd":1.62698465}
{"ts":1760542860000,"o":111037,"h":111062.9,"l":110916.1,"c":110936,"v":241700,"usd":2.1772596}
{"ts":1760542920000,"o":110936,"h":110931,"l":110734.4,"c":110816.4,"v":193000,"usd":1.74128426}
{"ts":1760542980000,"o":110816.4,"h":110882,"l":110771.1,"c":110882,"v":239500,"usd":2.16092448}
{"ts":1760543040000,"o":110882,"h":110899.2,"l":110675.5,"c":110708.9,"v":252900,"usd":2.28395144}
{"ts":1760543100000,"o":110708.9,"h":110760.1,"l":110592.8,"c":110758,"v":186800,"usd":1.6878821}
{"ts":1760543160000,"o":110758,"h":110770,"l":110683,"c":110738.4,"v":214600,"usd":1.93833355}
{"ts":1760543220000,"o":110738.4,"h":110800,"l":110612.3,"c":110674.1,"v":321700,"usd":2.9061165}
{"ts":1760543280000,"o":110674.1,"h":110700,"l":110527.1,"c":110651.5,"v":307000,"usd":2.7755567}
{"ts":1760543340000,"o":110651.5,"h":110651.1,"l":110493.5,"c":110539,"v":886900,"usd":8.02301089}
{"ts":1760543400000,"o":110539,"h":110661.9,"l":110532,"c":110651.2,"v":121800,"usd":1.10120193}
{"ts":1760543460000,"o":110651.2,"h":110679.8,"l":110444,"c":110465.9,"v":1615800,"usd":14.61593722}
{"ts":1760543520000,"o":110465.9,"h":110617.5,"l":110400.1,"c":110577,"v":883200,"usd":7.99179402}
{"ts":1760543580000,"o":110577,"h":110590.7,"l":110443.5,"c":110443.5,"v":291600,"usd":2.63841122}
{"ts":1760543640000,"o":110443.5,"h":110687.3,"l":110402,"c":110687.2,"v":1551100,"usd":14.0364831}
{"ts":1760543700000,"o":110687.2,"h":110756.1,"l":110600,"c":110664.1,"v":152800,"usd":1.38063356}
{"ts":1760543760000,"o":110664.1,"h":110799.9,"l":110630.1,"c":110737.1,"v":482100,"usd":4.35460682}
{"ts":1760543820000,"o":110737.1,"h":110776.6,"l":110660.4,"c":110683.8,"v":778100,"usd":7.0282269}
{"ts":1760543880000,"o":110683.8,"h":110768.9,"l":110667,"c":110733,"v":233400,"usd":2.10800968}
{"ts":1760543940000,"o":110733,"h":110801.9,"l":110733,"c":110778,"v":517600,"usd":4.67265217}
{"ts":1760544000000,"o":110778,"h":110841,"l":110733.4,"c":110833.4,"v":397900,"usd":3.59097345}
{"ts":1760544060000,"o":110833.4,"h":110888,"l":110767,"c":110888,"v":137700,"usd":1.24257276}
{"ts":1760544120000,"o":110888,"h":110988.7,"l":110845.5,"c":110883,"v":367700,"usd":3.31509663}
{"ts":1760544180000,"o":110883,"h":110972.5,"l":110841.4,"c":110935,"v":350800,"usd":3.16254125}
{"ts":1760544240000,"o":110935,"h":111091,"l":110937.4,"c":110977.7,"v":288400,"usd":2.5979165}
{"ts":1760544300000,"o":110977.7,"h":111014,"l":110830.7,"c":110852.3,"v":184800,"usd":1.66614642}
{"ts":1760544360000,"o":110852.3,"h":110875.4,"l":110674.8,"c":110710,"v":123600,"usd":1.11595713}
{"ts":1760544420000,"o":110710,"h":110781,"l":110636.9,"c":110780.9,"v":239700,"usd":2.16545344}
{"ts":1760544480000,"o":110780.9,"h":110970.8,"l":110759.2,"c":110923.2,"v":164900,"usd":1.48785429}
{"ts":1760544540000,"o":110923.2,"h":111051.5,"l":110933,"c":111019.9,"v":233000,"usd":2.0991275}
{"ts":1760544600000,"o":111019.9,"h":111178,"l":111008,"c":111020,"v":1509700,"usd":13.59076814}
{"ts":1760544660000,"o":111020,"h":111021.9,"l":110902.1,"c":110937,"v":181200,"usd":1.63299917}
{"ts":1760544720000,"o":110937,"h":111009.8,"l":110878.2,"c":110953.2,"v":163800,"usd":1.47656165}
{"ts":1760544780000,"o":110953.2,"h":110979.1,"l":110874,"c":110894.9,"v":133700,"usd":1.20530189}
{"ts":1760544840000,"o":110894.9,"h":110904,"l":110813.7,"c":110874,"v":154800,"usd":1.39637415}
{"ts":1760544900000,"o":110874,"h":110975.3,"l":110874,"c":110962,"v":164800,"usd":1.4853234}
{"ts":1760544960000,"o":110962,"h":110956.5,"l":110884.5,"c":110928,"v":65400,"usd":0.58961214}
{"ts":1760545020000,"o":110928,"h":110928,"l":110800,"c":110819,"v":156200,"usd":1.40890437}
{"ts":1760545080000,"o":110819,"h":110827,"l":110714.2,"c":110810,"v":156500,"usd":1.41273301}
{"ts":1760545140000,"o":110810,"h":110865.7,"l":110744.4,"c":110837,"v":94300,"usd":0.85089334}
{"ts":1760545200000,"o":110837,"h":110891,"l":110833.9,"c":110889,"v":70500,"usd":0.63587271}
{"ts":1760545260000,"o":110889,"h":110978.6,"l":110830,"c":110963.1,"v":225000,"usd":2.02865068}
{"ts":1760545320000,"o":110963.1,"h":110982.4,"l":110877.6,"c":110942,"v":103000,"usd":0.92850878}
{"ts":1760545380000,"o":110942,"h":110966.5,"l":110805.9,"c":110862,"v":124900,"usd":1.12639029}
{"ts":1760545440000,"o":110862,"h":110967.9,"l":110857,"c":110967.9,"v":351400,"usd":3.16861726}
{"ts":1760545500000,"o":110967.9,"h":110978.3,"l":110891.3,"c":110963.1,"v":63900,"usd":0.57600078}
{"ts":1760545560000,"o":110963.1,"h":111037.2,"l":110926,"c":111037,"v":153600,"usd":1.38398772}
{"ts":1760545620000,"o":111037,"h":111059.7,"l":110964.6,"c":110984.1,"v":119300,"usd":1.07456627}
{"ts":1760545680000,"o":110984.1,"h":111029.9,"l":110931.4,"c":111006,"v":280200,"usd":2.52427076}
{"ts":1760545740000,"o":111006,"h":111104,"l":110982,"c":111072,"v":181200,"usd":1.63184787}
{"ts":1760545800000,"o":111072,"h":111097.4,"l":110972.5,"c":111021,"v":108400,"usd":0.97621912}
{"ts":1760545860000,"o":111021,"h":111007.9,"l":110935.1,"c":110956,"v":38800,"usd":0.3496426}
{"ts":1760545920000,"o":110956,"h":111063,"l":110952,"c":111045,"v":77800,"usd":0.70085858}
{"ts":1760545980000,"o":111045,"h":111051.5,"l":110944,"c":110954,"v":78800,"usd":0.71010266}
{"ts":1760546040000,"o":110954,"h":110953.9,"l":110850,"c":110851,"v":92700,"usd":0.83593286}
{"ts":1760546100000,"o":110851,"h":110867.4,"l":110754.9,"c":110780,"v":76600,"usd":0.69139384}
{"ts":1760546160000,"o":110780,"h":110862,"l":110753.3,"c":110854.1,"v":77700,"usd":0.70126205}
{"ts":1760546220000,"o":110854.1,"h":110921.9,"l":110840,"c":110854.1,"v":73200,"usd":0.66025599}
{"ts":1760546280000,"o":110854.1,"h":110915.5,"l":110830.5,"c":110910,"v":93500,"usd":0.84342115}
{"ts":1760546340000,"o":110910,"h":110959,"l":110868,"c":110868,"v":74400,"usd":0.67091057}
{"ts":1760546400000,"o":110868,"h":110868,"l":110807.1,"c":110855,"v":55200,"usd":0.49805013}
{"ts":1760546460000,"o":110855,"h":110898,"l":110811.3,"c":110846,"v":101300,"usd":0.91384978}
{"ts":1760546520000,"o":110846,"h":110848,"l":110811.1,"c":110819,"v":443700,"usd":4.00352809}
{"ts":1760546580000,"o":110819,"h":110845.6,"l":110682.1,"c":110705.8,"v":2675400,"usd":24.14726397}
{"ts":1760546640000,"o":110705.8,"h":110736.2,"l":110705.5,"c":110730,"v":186300,"usd":1.68267077}
{"ts":1760546700000,"o":110730,"h":110749,"l":110664.2,"c":110704,"v":130500,"usd":1.17873789}
{"ts":1760546760000,"o":110704,"h":110720.2,"l":110593.1,"c":110670,"v":229200,"usd":2.07168843}
{"ts":1760546820000,"o":110670,"h":110678.9,"l":110619.1,"c":110663.9,"v":113600,"usd":1.02663781}
{"ts":1760546880000,"o":110663.9,"h":110771,"l":110639.2,"c":110767,"v":147900,"usd":1.33600667}
{"ts":1760546940000,"o":110767,"h":110809.9,"l":110762.1,"c":110786,"v":157200,"usd":1.41892135}
{"ts":1760547000000,"o":110786,"h":110838.5,"l":110721.1,"c":110742,"v":158200,"usd":1.42799767}
{"ts":1760547060000,"o":110742,"h":110777.2,"l":110721.9,"c":110768.3,"v":1574300,"usd":14.21354938}
{"ts":1760547120000,"o":110768.3,"h":110768.7,"l":110640.1,"c":110681.8,"v":174900,"usd":1.57971799}
{"ts":1760547180000,"o":110681.8,"h":110771.9,"l":110665.1,"c":110759,"v":430700,"usd":3.88997491}
{"ts":1760547240000,"o":110759,"h":110828,"l":110737.9,"c":110767.5,"v":97200,"usd":0.87724039}
{"ts":1760547300000,"o":110767.5,"h":110827,"l":110738.4,"c":110789,"v":168700,"usd":1.5228921}
{"ts":1760547360000,"o":110789,"h":110793.9,"l":110710.7,"c":110779,"v":118400,"usd":1.06892291}
{"ts":1760547420000,"o":110779,"h":110873,"l":110780,"c":110812,"v":133500,"usd":1.20448756}
{"ts":1760547480000,"o":110812,"h":110835.8,"l":110763,"c":110766.9,"v":147900,"usd":1.33471511}
{"ts":1760547540000,"o":110766.9,"h":110792,"l":110726.8,"c":110791,"v":141100,"usd":1.27404172}
{"ts":1760547600000,"o":110791,"h":110790.8,"l":110727.1,"c":110767.9,"v":82700,"usd":0.74664131}
{"ts":1760547660000,"o":110767.9,"h":110790.9,"l":110463,"c":110478.1,"v":1081900,"usd":9.78299067}
{"ts":1760547720000,"o":110478.1,"h":110656.8,"l":110478.1,"c":110652,"v":161200,"usd":1.45774764}
{"ts":1760547780000,"o":110652,"h":110671,"l":110620,"c":110648,"v":89800,"usd":0.81157116}
{"ts":1760547840000,"o":110648,"h":110648,"l":110540.1,"c":110626,"v":138300,"usd":1.25050191}
{"ts":1760547900000,"o":110626,"h":110681.5,"l":110546.3,"c":110676.9,"v":134900,"usd":1.21961615}
{"ts":1760547960000,"o":110676.9,"h":110719.8,"l":110560.5,"c":110612,"v":86500,"usd":0.78185864}
{"ts":1760548020000,"o":110612,"h":110643,"l":110550.8,"c":110569.9,"v":177800,"usd":1.60742694}
{"ts":1760548080000,"o":110569.9,"h":110596.5,"l":110521.1,"c":110534.6,"v":52300,"usd":0.4730399}
{"ts":1760548140000,"o":110534.6,"h":110534.8,"l":110382.8,"c":110420.4,"v":6666800,"usd":60.35838099}
{"ts":1760548200000,"o":110420.4,"h":110450,"l":110304.3,"c":110404.4,"v":836300,"usd":7.57551451}
{"ts":1760548260000,"o":110404.4,"h":110446.1,"l":110289.1,"c":110361.1,"v":321300,"usd":2.91129414}
{"ts":1760548320000,"o":110361.1,"h":110397,"l":110238.1,"c":110299.9,"v":577700,"usd":5.23845128}
{"ts":1760548380000,"o":110299.9,"h":110439.2,"l":110250,"c":110407.4,"v":608800,"usd":5.51437742}
{"ts":1760548440000,"o":110407.4,"h":110395,"l":110233.4,"c":110249.3,"v":781900,"usd":7.08467692}
{"ts":1760548500000,"o":110249.3,"h":110300.5,"l":110230.4,"c":110274,"v":831200,"usd":7.53748279}
{"ts":1760548560000,"o":110274,"h":110286.3,"l":110151.4,"c":110233.3,"v":671400,"usd":6.09230463}
{"ts":1760548620000,"o":110233.3,"h":110412.3,"l":110161.9,"c":110390.9,"v":694200,"usd":6.29593447}
{"ts":1760548680000,"o":110390.9,"h":110539.9,"l":110374,"c":110460.4,"v":187500,"usd":1.69746569}
{"ts":1760548740000,"o":110460.4,"h":110465.6,"l":110340,"c":110433.7,"v":428200,"usd":3.87791414}
{"ts":1760548800000,"o":110433.7,"h":110512.5,"l":110418,"c":110442.8,"v":714900,"usd":6.47208928}
{"ts":1760548860000,"o":110442.8,"h":110451,"l":110385.4,"c":110422,"v":792900,"usd":7.18102071}
{"ts":1760548920000,"o":110422,"h":110635.5,"l":110423.9,"c":110607.6,"v":398400,"usd":3.60436133}
{"ts":1760548980000,"o":110607.6,"h":110682.8,"l":110522.8,"c":110560,"v":1233300,"usd":11.1523958}
{"ts":1760549040000,"o":110560,"h":110611.3,"l":110433.6,"c":110433.6,"v":247900,"usd":2.24304093}
{"ts":1760549100000,"o":110433.6,"h":110511.9,"l":110414.1,"c":110468.6,"v":183900,"usd":1.66484306}
{"ts":1760549160000,"o":110468.6,"h":110536,"l":110459,"c":110495.9,"v":161700,"usd":1.46356318}
{"ts":1760549220000,"o":110495.9,"h":110616.9,"l":110391,"c":110420.5,"v":404200,"usd":3.65816787}
{"ts":1760549280000,"o":110420.5,"h":110447,"l":110298.1,"c":110386,"v":222200,"usd":2.01326223}
{"ts":1760549340000,"o":110386,"h":110471.3,"l":110377,"c":110446.9,"v":109900,"usd":0.9951836}
{"ts":1760549400000,"o":110446.9,"h":110451,"l":110372,"c":110419,"v":67500,"usd":0.61134073}
{"ts":1760549460000,"o":110419,"h":110510.7,"l":110394.7,"c":110431,"v":462700,"usd":4.19021084}
{"ts":1760549520000,"o":110431,"h":110434,"l":110285.2,"c":110384,"v":124400,"usd":1.127191}
{"ts":1760549580000,"o":110384,"h":110371.1,"l":110240.1,"c":110241.3,"v":311600,"usd":2.82523372}
{"ts":1760549640000,"o":110241.3,"h":110348.5,"l":110213.1,"c":110303.9,"v":267400,"usd":2.42451346}
{"ts":1760549700000,"o":110303.9,"h":110433,"l":110288.7,"c":110391.6,"v":196400,"usd":1.77967669}
{"ts":1760549760000,"o":110391.6,"h":110588,"l":110401,"c":110588,"v":151700,"usd":1.37311653}
{"ts":1760549820000,"o":110588,"h":110580.8,"l":110508.5,"c":110553.9,"v":137000,"usd":1.23932042}
{"ts":1760549880000,"o":110553.9,"h":110667.2,"l":110554,"c":110653.4,"v":115000,"usd":1.03957215}
{"ts":1760549940000,"o":110653.4,"h":110667,"l":110577.9,"c":110591.9,"v":231300,"usd":2.09078876}
{"ts":1760550000000,"o":110591.9,"h":110691.8,"l":110584,"c":110656,"v":109400,"usd":0.98893816}
{"ts":1760550060000,"o":110656,"h":110668.1,"l":110583.1,"c":110625.8,"v":36200,"usd":0.32725819}
{"ts":1760550120000,"o":110625.8,"h":110671.4,"l":110568.8,"c":110654,"v":97300,"usd":0.87966296}
{"ts":1760550180000,"o":110654,"h":110763.1,"l":110649,"c":110662,"v":299400,"usd":2.70386203}
{"ts":1760550240000,"o":110662,"h":110701.6,"l":110605.4,"c":110610,"v":113600,"usd":1.02667551}
{"ts":1760550300000,"o":110610,"h":110720.8,"l":110606,"c":110720,"v":98300,"usd":0.88838975}
{"ts":1760550360000,"o":110720,"h":110877.6,"l":110720.1,"c":110839.6,"v":569200,"usd":5.13494617}
{"ts":1760550420000,"o":110839.6,"h":110834.9,"l":110737,"c":110742.7,"v":246800,"usd":2.22746111}
{"ts":1760550480000,"o":110742.7,"h":110900,"l":110741,"c":110879.1,"v":198100,"usd":1.78760395}
{"ts":1760550540000,"o":110879.1,"h":110973.4,"l":110889,"c":110911.5,"v":273300,"usd":2.46362315}
{"ts":1760550600000,"o":110911.5,"h":110937.7,"l":110891.1,"c":110924,"v":224100,"usd":2.02050336}
{"ts":1760550660000,"o":110924,"h":110977.1,"l":110902.3,"c":110976.4,"v":119300,"usd":1.07538459}
{"ts":1760550720000,"o":110976.4,"h":111026.8,"l":110904.4,"c":110920,"v":308400,"usd":2.77915748}
{"ts":1760550780000,"o":110920,"h":111030,"l":110920.1,"c":111028.9,"v":157000,"usd":1.41481841}
{"ts":1760550840000,"o":111028.9,"h":111098.3,"l":111020,"c":111048.9,"v":247100,"usd":2.22484158}
{"ts":1760550900000,"o":111048.9,"h":111119.9,"l":111024.7,"c":111089,"v":152100,"usd":1.3691493}
{"ts":1760550960000,"o":111089,"h":111112.8,"l":111000.6,"c":111000.6,"v":149600,"usd":1.34695985}
{"ts":1760551020000,"o":111000.6,"h":111081.9,"l":111000.6,"c":111064.9,"v":338900,"usd":3.05199889}
{"ts":1760551080000,"o":111064.9,"h":111123,"l":111018.1,"c":111104,"v":223300,"usd":2.01048006}
{"ts":1760551140000,"o":111104,"h":111142.8,"l":111081,"c":111113.2,"v":537100,"usd":4.83374409}
{"ts":1760551200000,"o":111113.2,"h":111190.3,"l":111103,"c":111190.3,"v":132600,"usd":1.19294581}
{"ts":1760551260000,"o":111190.3,"h":111200,"l":111120.2,"c":111130,"v":120300,"usd":1.08213688}
{"ts":1760551320000,"o":111130,"h":111121.9,"l":110997.1,"c":110997.1,"v":178100,"usd":1.6040817}
{"ts":1760551380000,"o":110997.1,"h":111018.1,"l":110936.8,"c":110946,"v":155500,"usd":1.40126299}
{"ts":1760551440000,"o":110946,"h":110949.9,"l":110805.8,"c":110840,"v":608500,"usd":5.48921641}
{"ts":1760551500000,"o":110840,"h":110897.4,"l":110804.7,"c":110864.4,"v":111400,"usd":1.00512703}
{"ts":1760551560000,"o":110864.4,"h":110972.3,"l":110873.7,"c":110972,"v":60000,"usd":0.54099561}
{"ts":1760551620000,"o":110972,"h":111035.6,"l":110946.1,"c":111010.7,"v":334400,"usd":3.01269915}
{"ts":1760551680000,"o":111010.7,"h":111071.4,"l":110978,"c":111022.9,"v":307100,"usd":2.76656625}
{"ts":1760551740000,"o":111022.9,"h":111124,"l":111006.1,"c":111124,"v":165800,"usd":1.49321106}
{"ts":1760551800000,"o":111124,"h":111147.3,"l":111052.7,"c":111056.6,"v":359000,"usd":3.23193592}
{"ts":1760551860000,"o":111056.6,"h":111058.9,"l":111006.4,"c":111006.8,"v":199800,"usd":1.79965133}
{"ts":1760551920000,"o":111006.8,"h":111028,"l":110945.9,"c":110956.2,"v":277200,"usd":2.49806197}
{"ts":1760551980000,"o":110956.2,"h":110990.9,"l":110967,"c":110986.8,"v":101400,"usd":0.91373637}
{"ts":1760552040000,"o":110986.8,"h":111039.9,"l":110972.4,"c":110989,"v":170700,"usd":1.53793014}
{"ts":1760552100000,"o":110989,"h":110989,"l":110924.8,"c":110968,"v":214800,"usd":1.93610376}
{"ts":1760552160000,"o":110968,"h":111054.5,"l":110950.1,"c":111054.5,"v":97100,"usd":0.87473951}
{"ts":1760552220000,"o":111054.5,"h":111100,"l":111060.3,"c":111080.4,"v":107000,"usd":0.96328779}
{"ts":1760552280000,"o":111080.4,"h":111084.9,"l":111058,"c":111081.1,"v":65100,"usd":0.58607191}
{"ts":1760552340000,"o":111081.1,"h":111100.6,"l":110971,"c":110971.8,"v":164500,"usd":1.48105032}
{"ts":1760552400000,"o":110971.8,"h":110995,"l":110966,"c":110994,"v":106000,"usd":0.95513408}
{"ts":1760552460000,"o":110994,"h":111045.6,"l":110972.2,"c":111018,"v":164000,"usd":1.47733409}
{"ts":1760552520000,"o":111018,"h":111125.1,"l":110995,"c":111125,"v":302800,"usd":2.72682156}
{"ts":1760552580000,"o":111125,"h":111260,"l":111107.2,"c":111260,"v":128400,"usd":1.15478441}
{"ts":1760552640000,"o":111260,"h":111375,"l":111207.6,"c":111207.6,"v":1466300,"usd":13.17305234}
{"ts":1760552700000,"o":111207.6,"h":111312.4,"l":111188.2,"c":111273.5,"v":792500,"usd":7.1241985}
{"ts":1760552760000,"o":111273.5,"h":111366.7,"l":111273.6,"c":111294.2,"v":950200,"usd":8.53534724}
{"ts":1760552820000,"o":111294.2,"h":111320.7,"l":111263.2,"c":111277.4,"v":505000,"usd":4.53748926}
{"ts":1760552880000,"o":111277.4,"h":111362,"l":111263.3,"c":111292.7,"v":348800,"usd":3.13382162}
{"ts":1760552940000,"o":111292.7,"h":111292.7,"l":111150.7,"c":111189,"v":692800,"usd":6.22918673}
{"ts":1760553000000,"o":111189,"h":111212.9,"l":111149.7,"c":111212.9,"v":296500,"usd":2.66716611}
{"ts":1760553060000,"o":111212.9,"h":111290.8,"l":111170,"c":111283,"v":510600,"usd":4.59117409}
{"ts":1760553120000,"o":111283,"h":111300,"l":111247.9,"c":111275,"v":281900,"usd":2.53369142}
{"ts":1760553180000,"o":111275,"h":111289,"l":111231.7,"c":111260,"v":172600,"usd":1.55148246}
{"ts":1760553240000,"o":111260,"h":111293.9,"l":111193.3,"c":111226.9,"v":219000,"usd":1.96872081}
{"ts":1760553300000,"o":111226.9,"h":111243.2,"l":111137,"c":111147.6,"v":205200,"usd":1.84585415}
{"ts":1760553360000,"o":111147.6,"h":111147.5,"l":111000.1,"c":111046.9,"v":351200,"usd":3.16287191}
{"ts":1760553420000,"o":111046.9,"h":111052,"l":110968.4,"c":111050.9,"v":844700,"usd":7.61028002}
{"ts":1760553480000,"o":111050.9,"h":111140.9,"l":111052,"c":111130,"v":56800,"usd":0.5113012}
{"ts":1760553540000,"o":111130,"h":111230.1,"l":111134.5,"c":111210.9,"v":45900,"usd":0.41282297}
{"ts":1760553600000,"o":111210.9,"h":111210.8,"l":111157,"c":111209.2,"v":181900,"usd":1.63613129}
{"ts":1760553660000,"o":111209.2,"h":111296.6,"l":111200.1,"c":111242.5,"v":58700,"usd":0.52761156}
{"ts":1760553720000,"o":111242.5,"h":111271.9,"l":111222.1,"c":111263.5,"v":30800,"usd":0.27688576}
{"ts":1760553780000,"o":111263.5,"h":111271.9,"l":111145,"c":111159,"v":48600,"usd":0.43701608}
{"ts":1760553840000,"o":111159,"h":111175.4,"l":111081,"c":111095.5,"v":87400,"usd":0.78656306}
{"ts":1760553900000,"o":111095.5,"h":111142,"l":111079,"c":111140.2,"v":32200,"usd":0.28976718}
{"ts":1760553960000,"o":111140.2,"h":111181.3,"l":111136.9,"c":111136.9,"v":41100,"usd":0.36977175}
{"ts":1760554020000,"o":111136.9,"h":111121.9,"l":111054.2,"c":111121.9,"v":536300,"usd":4.8281018}
{"ts":1760554080000,"o":111121.9,"h":111137,"l":111082,"c":111137,"v":69800,"usd":0.62827365}
{"ts":1760554140000,"o":111137,"h":111158.4,"l":111121,"c":111155.6,"v":20600,"usd":0.18535733}
{"ts":1760554200000,"o":111155.6,"h":111200,"l":111155.7,"c":111200,"v":43700,"usd":0.39305171}
{"ts":1760554260000,"o":111200,"h":111245,"l":111209,"c":111230.1,"v":54600,"usd":0.49091507}
{"ts":1760554320000,"o":111230.1,"h":111259.6,"l":111217.8,"c":111217.8,"v":484500,"usd":4.35581298}
{"ts":1760554380000,"o":111217.8,"h":111283.3,"l":111219,"c":111261,"v":55000,"usd":0.49435001}
{"ts":1760554440000,"o":111261,"h":111399.9,"l":111271,"c":111366.3,"v":200100,"usd":1.79735281}
{"ts":1760554500000,"o":111366.3,"h":111381.4,"l":111340.5,"c":111381.4,"v":70300,"usd":0.63128347}
{"ts":1760554560000,"o":111381.4,"h":111420,"l":111303,"c":111326.1,"v":664300,"usd":5.96490008}
{"ts":1760554620000,"o":111326.1,"h":111410,"l":111326.1,"c":111410,"v":373600,"usd":3.35444745}
{"ts":1760554680000,"o":111410,"h":111444,"l":111410,"c":111424.5,"v":351200,"usd":3.15190561}
{"ts":1760554740000,"o":111424.5,"h":111477.3,"l":111424.5,"c":111472.4,"v":161500,"usd":1.44912824}
{"ts":1760554800000,"o":111472.4,"h":111472.1,"l":111424,"c":111424,"v":35800,"usd":0.32119034}
{"ts":1760554860000,"o":111424,"h":111431,"l":111312.8,"c":111312.8,"v":174300,"usd":1.56444228}
{"ts":1760554920000,"o":111312.8,"h":111363.1,"l":111319.5,"c":111338,"v":183700,"usd":1.65009723}
{"ts":1760554980000,"o":111338,"h":111386.1,"l":111227.3,"c":111264.5,"v":96100,"usd":0.86349344}
{"ts":1760555040000,"o":111264.5,"h":111292,"l":111231,"c":111292,"v":91900,"usd":0.82611935}
{"ts":1760555100000,"o":111292,"h":111357.3,"l":111276.4,"c":111276.4,"v":243100,"usd":2.18348861}
{"ts":1760555160000,"o":111276.4,"h":111317.4,"l":111260.1,"c":111282,"v":188200,"usd":1.69109985}
{"ts":1760555220000,"o":111282,"h":111284.1,"l":111226.8,"c":111230,"v":228800,"usd":2.05658186}
{"ts":1760555280000,"o":111230,"h":111210,"l":111140,"c":111140,"v":91500,"usd":0.82311094}
{"ts":1760555340000,"o":111140,"h":111191.2,"l":111134.5,"c":111184,"v":156400,"usd":1.40716145}
{"ts":1760555400000,"o":111184,"h":111240,"l":111177.4,"c":111240,"v":55900,"usd":0.50276014}
{"ts":1760555460000,"o":111240,"h":111238,"l":111184,"c":111194.5,"v":69700,"usd":0.62680144}
{"ts":1760555520000,"o":111194.5,"h":111198,"l":111060.7,"c":111170,"v":201500,"usd":1.81309272}
{"ts":1760555580000,"o":111170,"h":111188.9,"l":111150,"c":111188.9,"v":72000,"usd":0.64767652}
{"ts":1760555640000,"o":111188.9,"h":111200,"l":111183.6,"c":111183.6,"v":100300,"usd":0.90199265}
{"ts":1760555700000,"o":111183.6,"h":111246.8,"l":111164,"c":111198,"v":131800,"usd":1.18543773}
{"ts":1760555760000,"o":111198,"h":111207,"l":111164,"c":111194.6,"v":51800,"usd":0.46586429}
{"ts":1760555820000,"o":111194.6,"h":111355.1,"l":111172.5,"c":111355.1,"v":306600,"usd":2.75561903}
{"ts":1760555880000,"o":111355.1,"h":111339.9,"l":111248,"c":111299.9,"v":152900,"usd":1.37367363}
{"ts":1760555940000,"o":111299.9,"h":111389.9,"l":111277,"c":111345.3,"v":386600,"usd":3.47200533}
{"ts":1760556000000,"o":111345.3,"h":111375.8,"l":111321.1,"c":111375.8,"v":17300,"usd":0.15538604}
{"ts":1760556060000,"o":111375.8,"h":111449.9,"l":111350.2,"c":111399.6,"v":489100,"usd":4.39019918}
{"ts":1760556120000,"o":111399.6,"h":111440.3,"l":111387.1,"c":111400.3,"v":295500,"usd":2.65240419}
{"ts":1760556180000,"o":111400.3,"h":111522.1,"l":111427,"c":111458,"v":379500,"usd":3.40435658}
{"ts":1760556240000,"o":111458,"h":111457.7,"l":111410.6,"c":111434,"v":253000,"usd":2.27051481}
{"ts":1760556300000,"o":111434,"h":111436,"l":111414.4,"c":111436,"v":164700,"usd":1.47823015}
{"ts":1760556360000,"o":111436,"h":111509.5,"l":111422,"c":111491.5,"v":117000,"usd":1.04975677}
{"ts":1760556420000,"o":111491.5,"h":111541.4,"l":111454.6,"c":111472,"v":535700,"usd":4.80484734}
{"ts":1760556480000,"o":111472,"h":111500,"l":111472,"c":111500,"v":73400,"usd":0.65840455}
{"ts":1760556540000,"o":111500,"h":111541.2,"l":111473.5,"c":111483.1,"v":242200,"usd":2.17218213}
{"ts":1760556600000,"o":111483.1,"h":111484,"l":111460.1,"c":111460.1,"v":74100,"usd":0.66474858}
{"ts":1760556660000,"o":111460.1,"h":111483.3,"l":111427.5,"c":111428.8,"v":663300,"usd":5.95057431}
{"ts":1760556720000,"o":111428.8,"h":111510,"l":111428.8,"c":111485,"v":499700,"usd":4.48233927}
{"ts":1760556780000,"o":111485,"h":111510,"l":111446.1,"c":111487.1,"v":102600,"usd":0.9203924}
{"ts":1760556840000,"o":111487.1,"h":111505.9,"l":111462.2,"c":111462.2,"v":47200,"usd":0.42338921}
{"ts":1760556900000,"o":111462.2,"h":111457.8,"l":111450,"c":111450,"v":5300,"usd":0.04755448}
{"ts":1760556960000,"o":111450,"h":111450,"l":111344.6,"c":111344.6,"v":113200,"usd":1.01617263}
{"ts":1760557020000,"o":111344.6,"h":111379.6,"l":111250,"c":111250,"v":210200,"usd":1.88814926}
{"ts":1760557080000,"o":111250,"h":111273.1,"l":111147,"c":111249.9,"v":158300,"usd":1.42323573}
{"ts":1760557140000,"o":111249.9,"h":111273.2,"l":111226.5,"c":111273.1,"v":135400,"usd":1.21700068}
{"ts":1760557200000,"o":111273.1,"h":111272,"l":111143.8,"c":111194.6,"v":106600,"usd":0.95883009}
{"ts":1760557260000,"o":111194.6,"h":111221.8,"l":111108.9,"c":111216.9,"v":169800,"usd":1.52706751}
{"ts":1760557320000,"o":111216.9,"h":111217,"l":111164,"c":111217,"v":142100,"usd":1.27795481}
{"ts":1760557380000,"o":111217,"h":111318,"l":111217,"c":111318,"v":352900,"usd":3.17116588}
{"ts":1760557440000,"o":111318,"h":111307,"l":111277.1,"c":111277.1,"v":21900,"usd":0.19678217}
{"ts":1760557500000,"o":111277.1,"h":111282,"l":111258,"c":111274,"v":142400,"usd":1.2797125}
{"ts":1760557560000,"o":111274,"h":111277,"l":111207.4,"c":111250,"v":154400,"usd":1.38792575}
{"ts":1760557620000,"o":111250,"h":111263,"l":111250,"c":111263,"v":100000,"usd":0.89885139}
{"ts":1760557680000,"o":111263,"h":111278,"l":111222.1,"c":111244.1,"v":79300,"usd":0.71277697}
{"ts":1760557740000,"o":111244.1,"h":111244,"l":111190.2,"c":111240,"v":125100,"usd":1.12487122}
{"ts":1760557800000,"o":111240,"h":111237.3,"l":111192.3,"c":111236,"v":63600,"usd":0.57188259}
{"ts":1760557860000,"o":111236,"h":111247,"l":111116,"c":111126,"v":295400,"usd":2.65632453}
{"ts":1760557920000,"o":111126,"h":111167,"l":111090,"c":111115.9,"v":109800,"usd":0.98788482}
{"ts":1760557980000,"o":111115.9,"h":111160,"l":111075.6,"c":111142.2,"v":162600,"usd":1.4632678}
{"ts":1760558040000,"o":111142.2,"h":111218.5,"l":111145.7,"c":111166,"v":172000,"usd":1.54687806}
{"ts":1760558100000,"o":111166,"h":111165.9,"l":111063,"c":111084.9,"v":148700,"usd":1.33846294}
{"ts":1760558160000,"o":111084.9,"h":111109.9,"l":111068.6,"c":111093.1,"v":60400,"usd":0.54368743}
{"ts":1760558220000,"o":111093.1,"h":111186,"l":111077.6,"c":111185.1,"v":58000,"usd":0.52199837}
{"ts":1760558280000,"o":111185.1,"h":111281,"l":111187.5,"c":111252,"v":40800,"usd":0.36680956}
{"ts":1760558340000,"o":111252,"h":111260,"l":111177,"c":111260,"v":20600,"usd":0.18523957}
{"ts":1760558400000,"o":111260,"h":111289.9,"l":111217.1,"c":111242.3,"v":68700,"usd":0.61751248}
{"ts":1760558460000,"o":111242.3,"h":111384.7,"l":111254,"c":111372.5,"v":386600,"usd":3.47309394}
{"ts":1760558520000,"o":111372.5,"h":111500,"l":111372.5,"c":111398,"v":546800,"usd":4.9084586}
{"ts":1760558580000,"o":111398,"h":111443.8,"l":111396,"c":111434,"v":226000,"usd":2.02825143}
{"ts":1760558640000,"o":111434,"h":111472.2,"l":111405.7,"c":111430.5,"v":136100,"usd":1.22134656}
{"ts":1760558700000,"o":111430.5,"h":111472.1,"l":111412,"c":111452,"v":70400,"usd":0.63173106}
{"ts":1760558760000,"o":111452,"h":111455,"l":111344.7,"c":111367.5,"v":285500,"usd":2.56368951}
{"ts":1760558820000,"o":111367.5,"h":111381,"l":111321.8,"c":111344.1,"v":117900,"usd":1.0588168}
{"ts":1760558880000,"o":111344.1,"h":111356.9,"l":111324,"c":111350,"v":78400,"usd":0.70422128}
{"ts":1760558940000,"o":111350,"h":111395,"l":111350,"c":111359,"v":57900,"usd":0.51987272}
{"ts":1760559000000,"o":111359,"h":111391,"l":111347,"c":111367,"v":107900,"usd":0.9689334}
{"ts":1760559060000,"o":111367,"h":111418.9,"l":111365,"c":111390,"v":33000,"usd":0.29626532}
{"ts":1760559120000,"o":111390,"h":111389.9,"l":111340,"c":111340,"v":85000,"usd":0.76321899}
{"ts":1760559180000,"o":111340,"h":111378.6,"l":111346.4,"c":111365.4,"v":98000,"usd":0.87999866}
{"ts":1760559240000,"o":111365.4,"h":111428.9,"l":111365.4,"c":111391,"v":196400,"usd":1.76309607}
{"ts":1760559300000,"o":111391,"h":111400,"l":111337.3,"c":111381,"v":136800,"usd":1.22832754}
{"ts":1760559360000,"o":111381,"h":111431.9,"l":111369,"c":111427,"v":98500,"usd":0.88427495}
{"ts":1760559420000,"o":111427,"h":111417.1,"l":111374.8,"c":111397,"v":128900,"usd":1.15714016}
{"ts":1760559480000,"o":111397,"h":111442,"l":111397,"c":111442,"v":19900,"usd":0.17861021}
{"ts":1760559540000,"o":111442,"h":111499.1,"l":111442,"c":111485.4,"v":88900,"usd":0.79749457}
{"ts":1760559600000,"o":111485.4,"h":111517,"l":111482.2,"c":111492.9,"v":63300,"usd":0.56774586}
{"ts":1760559660000,"o":111492.9,"h":111563.3,"l":111492,"c":111534,"v":448500,"usd":4.02112994}
{"ts":1760559720000,"o":111534,"h":111527.3,"l":111508.1,"c":111512.1,"v":13300,"usd":0.11926683}
{"ts":1760559780000,"o":111512.1,"h":111512.1,"l":111512,"c":111512,"v":38300,"usd":0.34345908}
{"ts":1760559840000,"o":111512,"h":111512,"l":111441.9,"c":111441.9,"v":90600,"usd":0.81257929}
{"ts":1760559900000,"o":111441.9,"h":111480,"l":111432.5,"c":111480,"v":152000,"usd":1.36392464}
{"ts":1760559960000,"o":111480,"h":111480,"l":111450,"c":111459,"v":28700,"usd":0.25748832}
{"ts":1760560020000,"o":111459,"h":111459,"l":111337.8,"c":111360,"v":158800,"usd":1.42576892}
{"ts":1760560080000,"o":111360,"h":111376.7,"l":111207,"c":111278.9,"v":1061300,"usd":9.53829368}
{"ts":1760560140000,"o":111278.9,"h":111306.9,"l":111260,"c":111260,"v":146800,"usd":1.31902809}
{"ts":1760560200000,"o":111260,"h":111259.8,"l":111015.7,"c":111020.9,"v":421900,"usd":3.79369709}
{"ts":1760560260000,"o":111020.9,"h":111040.9,"l":110695.9,"c":110766,"v":2164700,"usd":19.535198}
{"ts":1760560320000,"o":110766,"h":110940.3,"l":110775.6,"c":110891.8,"v":965000,"usd":8.70810512}
{"ts":1760560380000,"o":110891.8,"h":111009.9,"l":110881,"c":110944,"v":1354800,"usd":12.20623345}
{"ts":1760560440000,"o":110944,"h":110968.9,"l":110762.8,"c":110788.5,"v":281900,"usd":2.54288773}
{"ts":1760560500000,"o":110788.5,"h":110813,"l":110500.1,"c":110529.9,"v":646400,"usd":5.84232696}
{"ts":1760560560000,"o":110529.9,"h":110700,"l":110532.4,"c":110700,"v":829000,"usd":7.4936484}
{"ts":1760560620000,"o":110700,"h":110892.9,"l":110709.5,"c":110881.1,"v":253500,"usd":2.28707658}
{"ts":1760560680000,"o":110881.1,"h":110967.4,"l":110814.8,"c":110960.1,"v":169200,"usd":1.52610784}
{"ts":1760560740000,"o":110960.1,"h":110975.2,"l":110914,"c":110967.9,"v":328700,"usd":2.96272088}
{"ts":1760560800000,"o":110967.9,"h":111193.9,"l":110968,"c":111160,"v":354800,"usd":3.19295776}
{"ts":1760560860000,"o":111160,"h":111271.4,"l":111099.3,"c":111231.1,"v":350600,"usd":3.15217138}
{"ts":1760560920000,"o":111231.1,"h":111335.4,"l":111188.1,"c":111188.1,"v":997900,"usd":8.96847236}
{"ts":1760560980000,"o":111188.1,"h":111265.3,"l":111155.4,"c":111155.4,"v":147300,"usd":1.32477123}
{"ts":1760561040000,"o":111155.4,"h":111202,"l":111146.1,"c":111202,"v":70000,"usd":0.62961513}
{"ts":1760561100000,"o":111202,"h":111254.3,"l":111204,"c":111254.3,"v":39400,"usd":0.35419166}
{"ts":1760561160000,"o":111254.3,"h":111295.3,"l":111170.5,"c":111182.1,"v":68900,"usd":0.61957746}
{"ts":1760561220000,"o":111182.1,"h":111182,"l":111074.1,"c":111081.6,"v":59900,"usd":0.5391038}
{"ts":1760561280000,"o":111081.6,"h":111153.9,"l":111017.9,"c":111128,"v":67800,"usd":0.6103567}
{"ts":1760561340000,"o":111128,"h":111206.9,"l":111132,"c":111206.9,"v":57200,"usd":0.51450968}
{"ts":1760561400000,"o":111206.9,"h":111439.9,"l":111229.3,"c":111378,"v":268100,"usd":2.4073804}
{"ts":1760561460000,"o":111378,"h":111378,"l":111267.6,"c":111267.8,"v":146800,"usd":1.3188904}
{"ts":1760561520000,"o":111267.8,"h":111327.6,"l":111243.4,"c":111289,"v":780700,"usd":7.01439377}
{"ts":1760561580000,"o":111289,"h":111281.9,"l":111214.6,"c":111220,"v":102100,"usd":0.91771481}
{"ts":1760561640000,"o":111220,"h":111233.1,"l":111168.2,"c":111183,"v":155900,"usd":1.40213817}
{"ts":1760561700000,"o":111183,"h":111191,"l":111119.7,"c":111141,"v":35700,"usd":0.32117747}
{"ts":1760561760000,"o":111141,"h":111147.9,"l":111070.1,"c":111073,"v":32700,"usd":0.29431187}
{"ts":1760561820000,"o":111073,"h":111167.9,"l":111060.1,"c":111157.9,"v":84700,"usd":0.76247615}
{"ts":1760561880000,"o":111157.9,"h":111193,"l":111116,"c":111191,"v":71100,"usd":0.63974791}
{"ts":1760561940000,"o":111191,"h":111169,"l":111064.3,"c":111112.3,"v":658000,"usd":5.92259161}
{"ts":1760562000000,"o":111112.3,"h":111139.8,"l":111077,"c":111092,"v":38000,"usd":0.3420028}
{"ts":1760562060000,"o":111092,"h":111093,"l":111035.3,"c":111074,"v":63000,"usd":0.56725556}
{"ts":1760562120000,"o":111074,"h":111110,"l":111035.4,"c":111110,"v":52200,"usd":0.47003199}
{"ts":1760562180000,"o":111110,"h":111109.9,"l":111031,"c":111035,"v":47600,"usd":0.42853501}
{"ts":1760562240000,"o":111035,"h":111057.9,"l":111009.3,"c":111024,"v":85300,"usd":0.76825794}
{"ts":1760562300000,"o":111024,"h":111047.1,"l":110987,"c":111038,"v":39800,"usd":0.35852521}
{"ts":1760562360000,"o":111038,"h":111043,"l":111012,"c":111028,"v":10000,"usd":0.09006433}
{"ts":1760562420000,"o":111028,"h":111123.5,"l":111020.1,"c":111099,"v":231700,"usd":2.08551433}
{"ts":1760562480000,"o":111099,"h":111156,"l":111088.1,"c":111156,"v":27800,"usd":0.25021755}
{"ts":1760562540000,"o":111156,"h":111136,"l":110989,"c":110989,"v":288800,"usd":2.60074982}
{"ts":1760562600000,"o":110989,"h":111006.3,"l":110800.1,"c":110819,"v":269600,"usd":2.43036213}
{"ts":1760562660000,"o":110819,"h":110801,"l":110516.7,"c":110630,"v":373900,"usd":3.37954928}
{"ts":1760562720000,"o":110630,"h":110616.9,"l":110513,"c":110557,"v":216200,"usd":1.9556629}
{"ts":1760562780000,"o":110557,"h":110712.6,"l":110444.5,"c":110696.2,"v":523200,"usd":4.73320522}
{"ts":1760562840000,"o":110696.2,"h":110771,"l":110682,"c":110754.2,"v":757900,"usd":6.8444586}
{"ts":1760562900000,"o":110754.2,"h":110796,"l":110727,"c":110792.4,"v":43500,"usd":0.39277702}
{"ts":1760562960000,"o":110792.4,"h":110847.1,"l":110767,"c":110772,"v":90100,"usd":0.81314713}
{"ts":1760563020000,"o":110772,"h":110774.8,"l":110592.5,"c":110592.5,"v":144300,"usd":1.30382736}
{"ts":1760563080000,"o":110592.5,"h":110640,"l":110567.1,"c":110640,"v":214900,"usd":1.94292234}
{"ts":1760563140000,"o":110640,"h":110667,"l":110626,"c":110626.1,"v":141400,"usd":1.27798183}
{"ts":1760563200000,"o":110626.1,"h":110626,"l":110570.1,"c":110601.8,"v":231600,"usd":2.09417638}
{"ts":1760563260000,"o":110601.8,"h":110682.1,"l":110604.9,"c":110669.3,"v":23200,"usd":0.20966036}
{"ts":1760563320000,"o":110669.3,"h":110692,"l":110669.3,"c":110692,"v":17000,"usd":0.15360111}
{"ts":1760563380000,"o":110692,"h":110761.5,"l":110688.1,"c":110737,"v":98700,"usd":0.891438}
{"ts":1760563440000,"o":110737,"h":110785.2,"l":110737,"c":110750,"v":190300,"usd":1.71796774}
{"ts":1760563500000,"o":110750,"h":110762,"l":110714.9,"c":110740,"v":65100,"usd":0.58784417}
{"ts":1760563560000,"o":110740,"h":110797.8,"l":110720,"c":110744,"v":43600,"usd":0.39366313}
{"ts":1760563620000,"o":110744,"h":110792.8,"l":110762,"c":110792.8,"v":7800,"usd":0.07041573}
{"ts":1760563680000,"o":110792.8,"h":110800,"l":110780,"c":110800,"v":95900,"usd":0.86556924}
{"ts":1760563740000,"o":110800,"h":111091.2,"l":110813,"c":111011.8,"v":380200,"usd":3.42466797}
{"ts":1760563800000,"o":111011.8,"h":111123.3,"l":110958.1,"c":110985,"v":312800,"usd":2.81681863}
{"ts":1760563860000,"o":110985,"h":111027,"l":110766.7,"c":110784,"v":382500,"usd":3.44959671}
{"ts":1760563920000,"o":110784,"h":110864.4,"l":110784.8,"c":110842.6,"v":37600,"usd":0.33923905}
{"ts":1760563980000,"o":110842.6,"h":110942.7,"l":110846.2,"c":110942.6,"v":37000,"usd":0.33367438}
{"ts":1760564040000,"o":110942.6,"h":111260.7,"l":110942.7,"c":111149.7,"v":1687800,"usd":15.19167144}
{"ts":1760564100000,"o":111149.7,"h":111260.6,"l":111072.3,"c":111214.2,"v":359700,"usd":3.23620642}
{"ts":1760564160000,"o":111214.2,"h":111376,"l":111237,"c":111353.9,"v":352800,"usd":3.16866792}
{"ts":1760564220000,"o":111353.9,"h":111374.4,"l":111279.4,"c":111374.4,"v":202900,"usd":1.82258091}
{"ts":1760564280000,"o":111374.4,"h":111437.2,"l":111321.9,"c":111428,"v":177400,"usd":1.5926848}
{"ts":1760564340000,"o":111428,"h":111428.5,"l":111264.2,"c":111264.2,"v":275000,"usd":2.46961358}
{"ts":1760564400000,"o":111264.2,"h":111305.5,"l":111137,"c":111179.9,"v":170500,"usd":1.53272997}
{"ts":1760564460000,"o":111179.9,"h":111360,"l":111179.9,"c":111306,"v":127000,"usd":1.14135937}
{"ts":1760564520000,"o":111306,"h":111306,"l":111113.1,"c":111162,"v":211900,"usd":1.9057305}
{"ts":1760564580000,"o":111162,"h":111249,"l":111174.3,"c":111248.9,"v":30100,"usd":0.27060507}
{"ts":1760564640000,"o":111248.9,"h":111300,"l":111212,"c":111212,"v":82500,"usd":0.7413995}
{"ts":1760564700000,"o":111212,"h":111212,"l":111102.1,"c":111109,"v":69300,"usd":0.62340516}
{"ts":1760564760000,"o":111109,"h":111160,"l":111115,"c":111160,"v":24100,"usd":0.21682538}
{"ts":1760564820000,"o":111160,"h":111192.3,"l":111140,"c":111140,"v":97000,"usd":0.87244476}
{"ts":1760564880000,"o":111140,"h":111140,"l":110900.1,"c":110940,"v":310400,"usd":2.79652439}
{"ts":1760564940000,"o":110940,"h":110996,"l":110902.7,"c":110950.9,"v":45300,"usd":0.40832858}
{"ts":1760565000000,"o":110950.9,"h":110950.9,"l":110875.1,"c":110875.1,"v":34900,"usd":0.31462867}
{"ts":1760565060000,"o":110875.1,"h":110955,"l":110835.4,"c":110908.4,"v":109700,"usd":0.98917877}
{"ts":1760565120000,"o":110908.4,"h":110908.5,"l":110700.1,"c":110700.1,"v":229400,"usd":2.06954328}
{"ts":1760565180000,"o":110700.1,"h":110793.2,"l":110700,"c":110744,"v":122100,"usd":1.10283848}
{"ts":1760565240000,"o":110744,"h":110790.5,"l":110700,"c":110714.2,"v":67400,"usd":0.60866852}
{"ts":1760565300000,"o":110714.2,"h":110732.9,"l":110656.2,"c":110712.1,"v":181000,"usd":1.63531655}
{"ts":1760565360000,"o":110712.1,"h":110703,"l":110677.1,"c":110677.1,"v":169100,"usd":1.52772321}
{"ts":1760565420000,"o":110677.1,"h":110800,"l":110673.4,"c":110800,"v":85900,"usd":0.77569355}
{"ts":1760565480000,"o":110800,"h":110831,"l":110767,"c":110802,"v":63900,"usd":0.57670065}
{"ts":1760565540000,"o":110802,"h":110803,"l":110788,"c":110803,"v":37400,"usd":0.33755579}
{"ts":1760565600000,"o":110803,"h":110896.9,"l":110786,"c":110841.9,"v":158200,"usd":1.42741589}
{"ts":1760565660000,"o":110841.9,"h":110899.6,"l":110824.5,"c":110840,"v":95500,"usd":0.86147606}
{"ts":1760565720000,"o":110840,"h":110917.1,"l":110840.3,"c":110860,"v":104800,"usd":0.9451553}
{"ts":1760565780000,"o":110860,"h":110874.3,"l":110804.9,"c":110856,"v":131400,"usd":1.18551943}
{"ts":1760565840000,"o":110856,"h":110913,"l":110856,"c":110896,"v":58600,"usd":0.52844581}
{"ts":1760565900000,"o":110896,"h":110993.8,"l":110897,"c":110902,"v":68400,"usd":0.61650222}
{"ts":1760565960000,"o":110902,"h":110913,"l":110816,"c":110833,"v":64100,"usd":0.57812837}
{"ts":1760566020000,"o":110833,"h":110918,"l":110840,"c":110918,"v":35800,"usd":0.32292622}
{"ts":1760566080000,"o":110918,"h":110967.9,"l":110922,"c":110945.9,"v":30100,"usd":0.27126823}
{"ts":1760566140000,"o":110945.9,"h":110967.9,"l":110845.8,"c":110845.8,"v":37500,"usd":0.33808692}
{"ts":1760566200000,"o":110845.8,"h":110897.9,"l":110848,"c":110897.9,"v":29400,"usd":0.26516872}
{"ts":1760566260000,"o":110897.9,"h":110907.1,"l":110844.1,"c":110885,"v":37200,"usd":0.33552412}
{"ts":1760566320000,"o":110885,"h":110947.3,"l":110875.7,"c":110947.3,"v":70200,"usd":0.63296983}
{"ts":1760566380000,"o":110947.3,"h":110981,"l":110944.1,"c":110960,"v":40600,"usd":0.36584332}
{"ts":1760566440000,"o":110960,"h":111015.2,"l":110957,"c":111015.2,"v":30100,"usd":0.27118984}
{"ts":1760566500000,"o":111015.2,"h":111078.9,"l":111015.3,"c":111075,"v":77000,"usd":0.69338913}
{"ts":1760566560000,"o":111075,"h":111119.9,"l":111074.1,"c":111119.7,"v":148700,"usd":1.3384281}
{"ts":1760566620000,"o":111119.7,"h":111100.5,"l":111043.9,"c":111062,"v":92700,"usd":0.83461428}
{"ts":1760566680000,"o":111062,"h":111070,"l":111028.5,"c":111070,"v":79700,"usd":0.71766542}
{"ts":1760566740000,"o":111070,"h":111102.1,"l":111067,"c":111080,"v":129700,"usd":1.16752018}
{"ts":1760566800000,"o":111080,"h":111217,"l":111073.6,"c":111216.9,"v":1335200,"usd":12.0097692}
{"ts":1760566860000,"o":111216.9,"h":111396,"l":111230.9,"c":111355.7,"v":279900,"usd":2.51490585}
{"ts":1760566920000,"o":111355.7,"h":111355.7,"l":111256.1,"c":111264.4,"v":322400,"usd":2.89669305}
{"ts":1760566980000,"o":111264.4,"h":111277,"l":111210.6,"c":111242.2,"v":96700,"usd":0.86923588}
{"ts":1760567040000,"o":111242.2,"h":111279,"l":111220.2,"c":111279,"v":63100,"usd":0.56721355}
{"ts":1760567100000,"o":111279,"h":111318.9,"l":111265,"c":111310.1,"v":87200,"usd":0.78352801}
{"ts":1760567160000,"o":111310.1,"h":111387,"l":111322,"c":111335,"v":125400,"usd":1.1260709}
{"ts":1760567220000,"o":111335,"h":111336,"l":111266.6,"c":111299,"v":141000,"usd":1.26679305}
{"ts":1760567280000,"o":111299,"h":111299.1,"l":111230.7,"c":111241.1,"v":141400,"usd":1.27080026}
{"ts":1760567340000,"o":111241.1,"h":111264.9,"l":111207,"c":111211,"v":90000,"usd":0.80895946}
{"ts":1760567400000,"o":111211,"h":111212,"l":111137.3,"c":111166,"v":98900,"usd":0.88950303}
{"ts":1760567460000,"o":111166,"h":111187,"l":111164,"c":111187,"v":46400,"usd":0.41737727}
{"ts":1760567520000,"o":111187,"h":111221.8,"l":111173.6,"c":111181,"v":125700,"usd":1.13039013}
{"ts":1760567580000,"o":111181,"h":111207.9,"l":111173,"c":111183,"v":96500,"usd":0.86791953}
{"ts":1760567640000,"o":111183,"h":111231.3,"l":111184,"c":111194,"v":111600,"usd":1.00351549}
{"ts":1760567700000,"o":111194,"h":111248,"l":111194,"c":111233.4,"v":48100,"usd":0.43246679}
{"ts":1760567760000,"o":111233.4,"h":111327.9,"l":111234,"c":111305,"v":88500,"usd":0.79531984}
{"ts":1760567820000,"o":111305,"h":111308.9,"l":111236.9,"c":111254,"v":137300,"usd":1.23406632}
{"ts":1760567880000,"o":111254,"h":111267,"l":111200,"c":111267,"v":102300,"usd":0.91961479}
{"ts":1760567940000,"o":111267,"h":111267,"l":111251,"c":111267,"v":49700,"usd":0.44671078}
{"ts":1760568000000,"o":111267,"h":111287.8,"l":111252,"c":111252,"v":70400,"usd":0.63273642}
{"ts":1760568060000,"o":111252,"h":111274.1,"l":111228,"c":111253,"v":189600,"usd":1.70441146}
{"ts":1760568120000,"o":111253,"h":111298,"l":111271,"c":111272,"v":81600,"usd":0.73325972}
{"ts":1760568180000,"o":111272,"h":111277,"l":111201,"c":111205.5,"v":91600,"usd":0.82332795}
{"ts":1760568240000,"o":111205.5,"h":111229,"l":111206,"c":111225,"v":40100,"usd":0.36055679}
{"ts":1760568300000,"o":111225,"h":111226,"l":111206,"c":111206,"v":43200,"usd":0.38841991}
{"ts":1760568360000,"o":111206,"h":111207.8,"l":111149,"c":111149.1,"v":168800,"usd":1.51825761}
{"ts":1760568420000,"o":111149.1,"h":111160,"l":111063,"c":111070,"v":227700,"usd":2.04971535}
{"ts":1760568480000,"o":111070,"h":111071,"l":111000,"c":111013,"v":150200,"usd":1.35289171}
{"ts":1760568540000,"o":111013,"h":111009.3,"l":110956.1,"c":110980,"v":139300,"usd":1.25520301}
{"ts":1760568600000,"o":110980,"h":110988,"l":110805.3,"c":110816.5,"v":116600,"usd":1.05145064}
{"ts":1760568660000,"o":110816.5,"h":110822.9,"l":110697.1,"c":110750.5,"v":163300,"usd":1.47436325}
{"ts":1760568720000,"o":110750.5,"h":110839.9,"l":110726,"c":110810,"v":812400,"usd":7.33290833}
{"ts":1760568780000,"o":110810,"h":110871,"l":110790.4,"c":110871,"v":101400,"usd":0.91497041}
{"ts":1760568840000,"o":110871,"h":110888.1,"l":110825.2,"c":110836,"v":93600,"usd":0.84433416}
{"ts":1760568900000,"o":110836,"h":110821,"l":110710.1,"c":110738.4,"v":91400,"usd":0.82529365}
{"ts":1760568960000,"o":110738.4,"h":110769.9,"l":110685.3,"c":110737,"v":102300,"usd":0.92391711}
{"ts":1760569020000,"o":110737,"h":110758,"l":110696,"c":110732,"v":309200,"usd":2.79236755}
{"ts":1760569080000,"o":110732,"h":110743.7,"l":110670,"c":110685,"v":73300,"usd":0.66208498}
{"ts":1760569140000,"o":110685,"h":110710,"l":110670,"c":110699.2,"v":134900,"usd":1.21873662}
{"ts":1760569200000,"o":110699.2,"h":110699.1,"l":110660,"c":110660,"v":96500,"usd":0.87188761}
{"ts":1760569260000,"o":110660,"h":110700,"l":110638.8,"c":110693,"v":62100,"usd":0.56108715}
{"ts":1760569320000,"o":110693,"h":110777,"l":110663,"c":110777,"v":180400,"usd":1.62902704}
{"ts":1760569380000,"o":110777,"h":110753,"l":110703.2,"c":110721.1,"v":104800,"usd":0.94650493}
{"ts":1760569440000,"o":110721.1,"h":110735,"l":110668.4,"c":110684,"v":81200,"usd":0.73341781}
{"ts":1760569500000,"o":110684,"h":110684,"l":110616.4,"c":110670.1,"v":67800,"usd":0.61271238}
{"ts":1760569560000,"o":110670.1,"h":110670,"l":110600,"c":110605,"v":134300,"usd":1.21397996}
{"ts":1760569620000,"o":110605,"h":110621,"l":110569.6,"c":110575.3,"v":74700,"usd":0.67537949}
{"ts":1760569680000,"o":110575.3,"h":110730,"l":110579,"c":110722,"v":110900,"usd":1.00194766}
{"ts":1760569740000,"o":110722,"h":110748.8,"l":110682,"c":110733.3,"v":137700,"usd":1.2436982}
{"ts":1760569800000,"o":110733.3,"h":110802,"l":110700.2,"c":110802,"v":168100,"usd":1.51798876}
{"ts":1760569860000,"o":110802,"h":110834.3,"l":110782,"c":110806,"v":74500,"usd":0.67237442}
{"ts":1760569920000,"o":110806,"h":110843.1,"l":110805,"c":110828.9,"v":150000,"usd":1.353408}
{"ts":1760569980000,"o":110828.9,"h":110949.9,"l":110828,"c":110930,"v":78300,"usd":0.70598242}
{"ts":1760570040000,"o":110930,"h":110949,"l":110922.3,"c":110929,"v":36500,"usd":0.3290198}
{"ts":1760570100000,"o":110929,"h":110945,"l":110857,"c":110857,"v":80400,"usd":0.72504114}
{"ts":1760570160000,"o":110857,"h":110890,"l":110829.6,"c":110833,"v":263400,"usd":2.37571476}
{"ts":1760570220000,"o":110833,"h":110885,"l":110834,"c":110885,"v":46300,"usd":0.41767329}
{"ts":1760570280000,"o":110885,"h":110949.9,"l":110856.8,"c":110925.4,"v":315300,"usd":2.84306265}
{"ts":1760570340000,"o":110925.4,"h":110929,"l":110800.1,"c":110822,"v":139800,"usd":1.26077832}
{"ts":1760570400000,"o":110822,"h":110841.3,"l":110769,"c":110831.6,"v":89700,"usd":0.80958}
{"ts":1760570460000,"o":110831.6,"h":110832,"l":110780.1,"c":110801,"v":65100,"usd":0.58751698}
{"ts":1760570520000,"o":110801,"h":110861,"l":110802,"c":110861,"v":61600,"usd":0.55585011}
{"ts":1760570580000,"o":110861,"h":110893.5,"l":110843,"c":110878,"v":62900,"usd":0.56735837}
{"ts":1760570640000,"o":110878,"h":110910,"l":110889,"c":110909,"v":36700,"usd":0.33093694}
{"ts":1760570700000,"o":110909,"h":110914.9,"l":110866,"c":110899.9,"v":81500,"usd":0.73496619}
{"ts":1760570760000,"o":110899.9,"h":110913.1,"l":110873,"c":110877,"v":42200,"usd":0.38054527}
{"ts":1760570820000,"o":110877,"h":110927.6,"l":110878,"c":110889,"v":64900,"usd":0.58517458}
{"ts":1760570880000,"o":110889,"h":110916,"l":110800.1,"c":110804.7,"v":57800,"usd":0.52136345}
{"ts":1760570940000,"o":110804.7,"h":110884.9,"l":110806,"c":110853,"v":59900,"usd":0.54034603}
{"ts":1760571000000,"o":110853,"h":110885,"l":110849,"c":110885,"v":33300,"usd":0.30038577}
{"ts":1760571060000,"o":110885,"h":111004,"l":110885,"c":111004,"v":53600,"usd":0.48315373}
{"ts":1760571120000,"o":111004,"h":111020,"l":110984,"c":111011,"v":97700,"usd":0.88012104}
{"ts":1760571180000,"o":111011,"h":111010,"l":110934.8,"c":110954.8,"v":99200,"usd":0.89401973}
{"ts":1760571240000,"o":110954.8,"h":110954.9,"l":110940,"c":110940.1,"v":30000,"usd":0.27038867}
{"ts":1760571300000,"o":110940.1,"h":110940,"l":110924,"c":110938,"v":31400,"usd":0.28304454}
{"ts":1760571360000,"o":110938,"h":110937,"l":110900,"c":110907,"v":53200,"usd":0.47965121}
{"ts":1760571420000,"o":110907,"h":110906,"l":110865,"c":110875,"v":40100,"usd":0.36164652}
{"ts":1760571480000,"o":110875,"h":110875,"l":110809.1,"c":110838,"v":15200,"usd":0.13715342}
{"ts":1760571540000,"o":110838,"h":110860,"l":110836.1,"c":110860,"v":58700,"usd":0.52956721}
{"ts":1760571600000,"o":110860,"h":110929.2,"l":110861,"c":110909,"v":102400,"usd":0.92331987}
{"ts":1760571660000,"o":110909,"h":110925.8,"l":110891,"c":110891,"v":42000,"usd":0.37871022}
{"ts":1760571720000,"o":110891,"h":110891,"l":110841.1,"c":110887,"v":49300,"usd":0.44466455}
{"ts":1760571780000,"o":110887,"h":110989,"l":110888,"c":110943,"v":758800,"usd":6.83944196}
{"ts":1760571840000,"o":110943,"h":110999.6,"l":110953,"c":110984.9,"v":38500,"usd":0.34693124}
{"ts":1760571900000,"o":110984.9,"h":110977.9,"l":110940,"c":110943.1,"v":85800,"usd":0.77330905}
{"ts":1760571960000,"o":110943.1,"h":110967.1,"l":110901.4,"c":110967,"v":56200,"usd":0.5065891}
{"ts":1760572020000,"o":110967,"h":110958.3,"l":110913,"c":110936,"v":35400,"usd":0.3191037}
{"ts":1760572080000,"o":110936,"h":110932,"l":110860,"c":110862,"v":33200,"usd":0.29934886}
{"ts":1760572140000,"o":110862,"h":110883,"l":110770.1,"c":110770.1,"v":106400,"usd":0.96004141}
{"ts":1760572200000,"o":110770.1,"h":110770,"l":110652.1,"c":110661.5,"v":76500,"usd":0.69084175}
{"ts":1760572260000,"o":110661.5,"h":110680,"l":110661.1,"c":110673,"v":162600,"usd":1.46925782}
{"ts":1760572320000,"o":110673,"h":110723,"l":110680,"c":110713,"v":48900,"usd":0.44173518}
{"ts":1760572380000,"o":110713,"h":110725,"l":110657,"c":110657,"v":60100,"usd":0.54291039}
{"ts":1760572440000,"o":110657,"h":110700,"l":110640.1,"c":110700,"v":98200,"usd":0.88740789}
{"ts":1760572500000,"o":110700,"h":110700,"l":110641,"c":110664,"v":51300,"usd":0.46350467}
{"ts":1760572560000,"o":110664,"h":110675,"l":110640.1,"c":110671.1,"v":28400,"usd":0.25665825}
{"ts":1760572620000,"o":110671.1,"h":110703.9,"l":110669,"c":110702.1,"v":43300,"usd":0.39123207}
{"ts":1760572680000,"o":110702.1,"h":110743.7,"l":110702.3,"c":110730,"v":51000,"usd":0.46065985}
{"ts":1760572740000,"o":110730,"h":110742,"l":110725,"c":110742,"v":59400,"usd":0.53643081}
{"ts":1760572800000,"o":110742,"h":110761,"l":110724,"c":110761,"v":71200,"usd":0.6430139}
{"ts":1760572860000,"o":110761,"h":110832,"l":110738,"c":110832,"v":100700,"usd":0.90899043}
{"ts":1760572920000,"o":110832,"h":110839.6,"l":110779.1,"c":110792.6,"v":125800,"usd":1.13514128}
{"ts":1760572980000,"o":110792.6,"h":110786.7,"l":110682.5,"c":110735.1,"v":109200,"usd":0.98605041}
{"ts":1760573040000,"o":110735.1,"h":110799.1,"l":110726,"c":110799.1,"v":32000,"usd":0.28888527}
{"ts":1760573100000,"o":110799.1,"h":110833.1,"l":110764,"c":110798,"v":53200,"usd":0.4801829}
{"ts":1760573160000,"o":110798,"h":110813,"l":110775,"c":110775,"v":24400,"usd":0.22021816}
{"ts":1760573220000,"o":110775,"h":110813.9,"l":110731.1,"c":110813.9,"v":96800,"usd":0.87391906}
{"ts":1760573280000,"o":110813.9,"h":110853.9,"l":110748.1,"c":110763.4,"v":46500,"usd":0.41957597}
{"ts":1760573340000,"o":110763.4,"h":110754.7,"l":110625.8,"c":110628,"v":81800,"usd":0.73918282}
{"ts":1760573400000,"o":110628,"h":110683,"l":110600.1,"c":110683,"v":45700,"usd":0.41305635}
{"ts":1760573460000,"o":110683,"h":110682,"l":110604.6,"c":110605.1,"v":273400,"usd":2.47113455}
{"ts":1760573520000,"o":110605.1,"h":110605,"l":110556,"c":110593.4,"v":140300,"usd":1.26886166}
{"ts":1760573580000,"o":110593.4,"h":110652.3,"l":110594,"c":110629.1,"v":55000,"usd":0.49713664}
{"ts":1760573640000,"o":110629.1,"h":110641.8,"l":110588.6,"c":110590.5,"v":43900,"usd":0.39688899}
{"ts":1760573700000,"o":110590.5,"h":110587,"l":110524.3,"c":110550.1,"v":128800,"usd":1.1651034}
{"ts":1760573760000,"o":110550.1,"h":110569.9,"l":110521.6,"c":110564,"v":44100,"usd":0.39892451}
{"ts":1760573820000,"o":110564,"h":110587.6,"l":110486,"c":110497,"v":916300,"usd":8.28806113}
{"ts":1760573880000,"o":110497,"h":110658.8,"l":110497,"c":110642.9,"v":101600,"usd":0.91863941}
{"ts":1760573940000,"o":110642.9,"h":110642.9,"l":110522,"c":110542.9,"v":66800,"usd":0.60418536}
{"ts":1760574000000,"o":110542.9,"h":110661,"l":110536,"c":110661,"v":88100,"usd":0.79657344}
{"ts":1760574060000,"o":110661,"h":110787.6,"l":110661,"c":110678.1,"v":806800,"usd":7.28466353}
{"ts":1760574120000,"o":110678.1,"h":110748.3,"l":110660,"c":110714,"v":86900,"usd":0.78504256}
{"ts":1760574180000,"o":110714,"h":110780,"l":110705,"c":110742,"v":73100,"usd":0.66012899}
{"ts":1760574240000,"o":110742,"h":110778.9,"l":110731,"c":110760,"v":338800,"usd":3.05895073}
{"ts":1760574300000,"o":110760,"h":110758,"l":110690,"c":110717,"v":138200,"usd":1.24832973}
{"ts":1760574360000,"o":110717,"h":110814,"l":110715,"c":110811.1,"v":351300,"usd":3.17126144}
{"ts":1760574420000,"o":110811.1,"h":110834.5,"l":110782,"c":110790,"v":106700,"usd":0.96290676}
{"ts":1760574480000,"o":110790,"h":110820,"l":110743.4,"c":110820,"v":1384800,"usd":12.50283702}
{"ts":1760574540000,"o":110820,"h":110824,"l":110770,"c":110770,"v":99100,"usd":0.89434203}
{"ts":1760574600000,"o":110770,"h":110788,"l":110743,"c":110775.1,"v":32600,"usd":0.29432697}
{"ts":1760574660000,"o":110775.1,"h":110775,"l":110594,"c":110612,"v":340900,"usd":3.08064407}
{"ts":1760574720000,"o":110612,"h":110640,"l":110596,"c":110615,"v":357700,"usd":3.23367857}
{"ts":1760574780000,"o":110615,"h":110613,"l":110505,"c":110541,"v":384400,"usd":3.47693534}
{"ts":1760574840000,"o":110541,"h":110544,"l":110500.4,"c":110516.9,"v":96500,"usd":0.87311891}
{"ts":1760574900000,"o":110516.9,"h":110604.9,"l":110516,"c":110589.1,"v":83400,"usd":0.75447086}
{"ts":1760574960000,"o":110589.1,"h":110627.3,"l":110587,"c":110623,"v":175500,"usd":1.58662121}
{"ts":1760575020000,"o":110623,"h":110648,"l":110470.4,"c":110475,"v":281400,"usd":2.5456817}
{"ts":1760575080000,"o":110475,"h":110476,"l":110400,"c":110449.5,"v":425500,"usd":3.85270363}
{"ts":1760575140000,"o":110449.5,"h":110442,"l":110361.1,"c":110408.4,"v":1084000,"usd":9.81665005}
{"ts":1760575200000,"o":110408.4,"h":110456,"l":110397.3,"c":110443,"v":90300,"usd":0.81772387}
{"ts":1760575260000,"o":110443,"h":110470,"l":110413,"c":110415.1,"v":218500,"usd":1.97858528}
{"ts":1760575320000,"o":110415.1,"h":110493.5,"l":110374.3,"c":110416,"v":734000,"usd":6.64893167}
{"ts":1760575380000,"o":110416,"h":110519.9,"l":110370.1,"c":110460,"v":553100,"usd":5.00981813}
{"ts":1760575440000,"o":110460,"h":110465,"l":110384.3,"c":110390.1,"v":132100,"usd":1.19655021}
{"ts":1760575500000,"o":110390.1,"h":110390,"l":110348.3,"c":110352,"v":244000,"usd":2.21099832}
{"ts":1760575560000,"o":110352,"h":110401,"l":110352,"c":110359,"v":69600,"usd":0.63056977}
{"ts":1760575620000,"o":110359,"h":110391.3,"l":110340,"c":110387,"v":208300,"usd":1.8875477}
{"ts":1760575680000,"o":110387,"h":110393.1,"l":110350,"c":110350,"v":70700,"usd":0.64060235}
{"ts":1760575740000,"o":110350,"h":110414.6,"l":110350.1,"c":110395,"v":134100,"usd":1.21496816}
{"ts":1760575800000,"o":110395,"h":110464.2,"l":110395,"c":110451,"v":115900,"usd":1.04975772}
{"ts":1760575860000,"o":110451,"h":110456,"l":110399.9,"c":110401,"v":65400,"usd":0.59224886}
{"ts":1760575920000,"o":110401,"h":110403,"l":110379,"c":110395,"v":231200,"usd":2.09446514}
{"ts":1760575980000,"o":110395,"h":110462,"l":110367.8,"c":110462,"v":1107100,"usd":10.0298828}
{"ts":1760576040000,"o":110462,"h":110531.7,"l":110456,"c":110522,"v":122100,"usd":1.10507637}
{"ts":1760576100000,"o":110522,"h":110557,"l":110496,"c":110496,"v":163100,"usd":1.47567204}
{"ts":1760576160000,"o":110496,"h":110527,"l":110455.9,"c":110527,"v":785300,"usd":7.10798473}
{"ts":1760576220000,"o":110527,"h":110527,"l":110451.1,"c":110459,"v":194400,"usd":1.75974735}
{"ts":1760576280000,"o":110459,"h":110459,"l":110409.6,"c":110452,"v":102400,"usd":0.92726628}
{"ts":1760576340000,"o":110452,"h":110443,"l":110440.9,"c":110441.1,"v":28000,"usd":0.2535285}
{"ts":1760576400000,"o":110441.1,"h":110454.9,"l":110408,"c":110423,"v":378100,"usd":3.42357174}
{"ts":1760576460000,"o":110423,"h":110486,"l":110409.9,"c":110486,"v":108900,"usd":0.98599551}
{"ts":1760576520000,"o":110486,"h":110550.2,"l":110495,"c":110538,"v":138100,"usd":1.24968342}
{"ts":1760576580000,"o":110538,"h":110575,"l":110524,"c":110524,"v":81100,"usd":0.73361919}
{"ts":1760576640000,"o":110524,"h":110592.9,"l":110523,"c":110580.9,"v":85200,"usd":0.77073831}
{"ts":1760576700000,"o":110580.9,"h":110720.1,"l":110581,"c":110690,"v":204400,"usd":1.84673081}
{"ts":1760576760000,"o":110690,"h":110705.1,"l":110688.1,"c":110693.9,"v":93800,"usd":0.8473781}
{"ts":1760576820000,"o":110693.9,"h":110780,"l":110691.7,"c":110779,"v":183800,"usd":1.65993403}
{"ts":1760576880000,"o":110779,"h":110836.7,"l":110779,"c":110798,"v":939800,"usd":8.48192394}
{"ts":1760576940000,"o":110798,"h":110808.3,"l":110735.5,"c":110741,"v":126700,"usd":1.14388826}
{"ts":1760577000000,"o":110741,"h":110918.8,"l":110749.7,"c":110895.6,"v":278800,"usd":2.51559338}
{"ts":1760577060000,"o":110895.6,"h":110965.5,"l":110850.2,"c":110930,"v":349800,"usd":3.15396346}
{"ts":1760577120000,"o":110930,"h":111035.7,"l":110875.9,"c":111035.6,"v":380400,"usd":3.42899894}
{"ts":1760577180000,"o":111035.6,"h":111100,"l":111028.1,"c":111058.1,"v":409000,"usd":3.6826668}
{"ts":1760577240000,"o":111058.1,"h":111078.9,"l":110994,"c":111059.4,"v":617100,"usd":5.55784757}
{"ts":1760577300000,"o":111059.4,"h":111060,"l":110983.3,"c":110994,"v":235100,"usd":2.11752335}
{"ts":1760577360000,"o":110994,"h":111007.9,"l":110923.8,"c":110923.9,"v":321300,"usd":2.89546406}
{"ts":1760577420000,"o":110923.9,"h":111010,"l":110925.5,"c":110996,"v":211900,"usd":1.90963006}
{"ts":1760577480000,"o":110996,"h":111035,"l":110921.9,"c":110945,"v":400200,"usd":3.60544377}
{"ts":1760577540000,"o":110945,"h":110960,"l":110926.1,"c":110952,"v":83900,"usd":0.75629403}
{"ts":1760577600000,"o":110952,"h":110960.9,"l":110900,"c":110900,"v":406500,"usd":3.66378569}
{"ts":1760577660000,"o":110900,"h":110900,"l":110800.1,"c":110800.1,"v":117800,"usd":1.06267993}
{"ts":1760577720000,"o":110800.1,"h":110851.5,"l":110753.6,"c":110753.6,"v":140800,"usd":1.27066669}
{"ts":1760577780000,"o":110753.6,"h":110753.5,"l":110703.1,"c":110714,"v":310300,"usd":2.80241549}
{"ts":1760577840000,"o":110714,"h":110770,"l":110714,"c":110737,"v":289900,"usd":2.61754973}
{"ts":1760577900000,"o":110737,"h":110768,"l":110703.4,"c":110762,"v":180700,"usd":1.63199595}
{"ts":1760577960000,"o":110762,"h":110839.9,"l":110741.5,"c":110791,"v":637200,"usd":5.74966166}
{"ts":1760578020000,"o":110791,"h":110795,"l":110759,"c":110795,"v":115200,"usd":1.0399405}
{"ts":1760578080000,"o":110795,"h":110900,"l":110763,"c":110891,"v":360400,"usd":3.25180552}
{"ts":1760578140000,"o":110891,"h":110914.9,"l":110842.2,"c":110908,"v":213000,"usd":1.92107615}
{"ts":1760578200000,"o":110908,"h":110907.9,"l":110873.1,"c":110878.9,"v":116100,"usd":1.04704424}
{"ts":1760578260000,"o":110878.9,"h":110911.9,"l":110811,"c":110860.4,"v":216100,"usd":1.94893998}
{"ts":1760578320000,"o":110860.4,"h":110985.4,"l":110835,"c":110974.9,"v":206700,"usd":1.8637664}
{"ts":1760578380000,"o":110974.9,"h":111036.2,"l":110971,"c":110992,"v":441800,"usd":3.9799466}
{"ts":1760578440000,"o":110992,"h":111056,"l":110988,"c":110988,"v":401100,"usd":3.61288335}
{"ts":1760578500000,"o":110988,"h":110979,"l":110922.6,"c":110923,"v":209700,"usd":1.8901294}
{"ts":1760578560000,"o":110923,"h":110944.9,"l":110933.7,"c":110941,"v":55400,"usd":0.4993605}
{"ts":1760578620000,"o":110941,"h":110944,"l":110920,"c":110939.1,"v":84800,"usd":0.76448345}
{"ts":1760578680000,"o":110939.1,"h":110971.4,"l":110940,"c":110948,"v":114900,"usd":1.03563844}
{"ts":1760578740000,"o":110948,"h":110948.9,"l":110903.1,"c":110915.1,"v":151200,"usd":1.36318756}
{"ts":1760578800000,"o":110915.1,"h":110999.5,"l":110914.1,"c":110990,"v":143300,"usd":1.29145863}
{"ts":1760578860000,"o":110990,"h":111025.5,"l":110964.7,"c":111013,"v":88100,"usd":0.793674}
{"ts":1760578920000,"o":111013,"h":111116.7,"l":111012.1,"c":111080,"v":353800,"usd":3.18583227}
{"ts":1760578980000,"o":111080,"h":111090,"l":111022.8,"c":111058,"v":539600,"usd":4.85890967}
{"ts":1760579040000,"o":111058,"h":111091,"l":111057.6,"c":111061.6,"v":366500,"usd":3.29928498}
{"ts":1760579100000,"o":111061.6,"h":111090.9,"l":111014,"c":111014,"v":113200,"usd":1.0193284}
{"ts":1760579160000,"o":111014,"h":111022.7,"l":110988,"c":110996,"v":103400,"usd":0.93147029}
{"ts":1760579220000,"o":110996,"h":110992,"l":110928.1,"c":110928.1,"v":563600,"usd":5.07917486}
{"ts":1760579280000,"o":110928.1,"h":110980.8,"l":110922,"c":110939,"v":165400,"usd":1.49102911}
{"ts":1760579340000,"o":110939,"h":110935.1,"l":110918.1,"c":110918.1,"v":49500,"usd":0.44623393}
{"ts":1760579400000,"o":110918.1,"h":111007.3,"l":110910.1,"c":111007.3,"v":171600,"usd":1.54694946}
{"ts":1760579460000,"o":111007.3,"h":111099.1,"l":110993.9,"c":111099.1,"v":265100,"usd":2.38738191}
{"ts":1760579520000,"o":111099.1,"h":111234,"l":111068.9,"c":111202.2,"v":639400,"usd":5.7513628}
{"ts":1760579580000,"o":111202.2,"h":111300,"l":111215.1,"c":111270.9,"v":506500,"usd":4.55225958}
{"ts":1760579640000,"o":111270.9,"h":111271,"l":111155.1,"c":111155.1,"v":369600,"usd":3.32222028}
{"ts":1760579700000,"o":111155.1,"h":111203.9,"l":111164,"c":111184.5,"v":137100,"usd":1.23322075}
{"ts":1760579760000,"o":111184.5,"h":111248.6,"l":111184.5,"c":111246,"v":160500,"usd":1.44308361}
{"ts":1760579820000,"o":111246,"h":111292.8,"l":111234.9,"c":111268.5,"v":203000,"usd":1.82467525}
{"ts":1760579880000,"o":111268.5,"h":111299.9,"l":111270,"c":111276.6,"v":107000,"usd":0.96153626}
{"ts":1760579940000,"o":111276.6,"h":111327.9,"l":111242.9,"c":111243,"v":208700,"usd":1.87524181}
{"ts":1760580000000,"o":111243,"h":111312.2,"l":111243,"c":111307.1,"v":213600,"usd":1.91970475}
{"ts":1760580060000,"o":111307.1,"h":111403,"l":111292.5,"c":111300,"v":873300,"usd":7.8423516}
{"ts":1760580120000,"o":111300,"h":111319.7,"l":111124.2,"c":111138,"v":996500,"usd":8.96077274}
{"ts":1760580180000,"o":111138,"h":111151,"l":111014.1,"c":111051.8,"v":902100,"usd":8.12256662}
{"ts":1760580240000,"o":111051.8,"h":111170.5,"l":111052.3,"c":111158,"v":278700,"usd":2.5081603}
{"ts":1760580300000,"o":111158,"h":111234,"l":111164,"c":111234,"v":77700,"usd":0.69876063}
{"ts":1760580360000,"o":111234,"h":111283,"l":111200,"c":111279.1,"v":70600,"usd":0.63457047}
{"ts":1760580420000,"o":111279.1,"h":111278,"l":111188.3,"c":111201.1,"v":350400,"usd":3.15103113}
{"ts":1760580480000,"o":111201.1,"h":111328.1,"l":111204,"c":111313,"v":341000,"usd":3.0649863}
{"ts":1760580540000,"o":111313,"h":111450.7,"l":111304.4,"c":111412.3,"v":522200,"usd":4.68685743}
{"ts":1760580600000,"o":111412.3,"h":111473.6,"l":111383.8,"c":111449,"v":274600,"usd":2.46380521}
{"ts":1760580660000,"o":111449,"h":111576.5,"l":111403,"c":111403,"v":1954700,"usd":17.52725471}
{"ts":1760580720000,"o":111403,"h":111400.3,"l":111307.5,"c":111350,"v":300400,"usd":2.69736143}
{"ts":1760580780000,"o":111350,"h":111387,"l":111318.7,"c":111387,"v":481400,"usd":4.32376633}
{"ts":1760580840000,"o":111387,"h":111420,"l":111368.7,"c":111369.1,"v":193600,"usd":1.73814075}
{"ts":1760580900000,"o":111369.1,"h":111381.9,"l":111334.9,"c":111338.9,"v":59800,"usd":0.53708094}
{"ts":1760580960000,"o":111338.9,"h":111350.1,"l":111304.6,"c":111305.6,"v":169000,"usd":1.51809989}
{"ts":1760581020000,"o":111305.6,"h":111342,"l":111305.7,"c":111342,"v":162900,"usd":1.46338859}
{"ts":1760581080000,"o":111342,"h":111369.9,"l":111326,"c":111345,"v":68600,"usd":0.61616963}
{"ts":1760581140000,"o":111345,"h":111380.9,"l":111347,"c":111347,"v":580200,"usd":5.20985505}
{"ts":1760581200000,"o":111347,"h":111332.1,"l":111304.1,"c":111304.1,"v":340100,"usd":3.05527591}
{"ts":1760581260000,"o":111304.1,"h":111432.5,"l":111321,"c":111400,"v":217600,"usd":1.95344043}
{"ts":1760581320000,"o":111400,"h":111416,"l":111400.1,"c":111416,"v":417400,"usd":3.74640795}
{"ts":1760581380000,"o":111416,"h":111473.4,"l":111425,"c":111425,"v":162400,"usd":1.45734368}
{"ts":1760581440000,"o":111425,"h":111418,"l":111276.6,"c":111341,"v":274500,"usd":2.46558406}
{"ts":1760581500000,"o":111341,"h":111373.1,"l":111303.1,"c":111361,"v":117000,"usd":1.0509867}
{"ts":1760581560000,"o":111361,"h":111391.9,"l":111359,"c":111367,"v":77600,"usd":0.6967414}
{"ts":1760581620000,"o":111367,"h":111360,"l":111328.6,"c":111348,"v":236900,"usd":2.12766774}
{"ts":1760581680000,"o":111348,"h":111400,"l":111348,"c":111400,"v":396400,"usd":3.55978784}
{"ts":1760581740000,"o":111400,"h":111456.9,"l":111400,"c":111413,"v":352200,"usd":3.16055201}
{"ts":1760581800000,"o":111413,"h":111431.4,"l":111383,"c":111388,"v":144200,"usd":1.2944023}
{"ts":1760581860000,"o":111388,"h":111401.9,"l":111332.7,"c":111347,"v":93600,"usd":0.84040558}
{"ts":1760581920000,"o":111347,"h":111338,"l":111311.5,"c":111318,"v":154500,"usd":1.38790573}
{"ts":1760581980000,"o":111318,"h":111376.6,"l":111317.9,"c":111354,"v":133100,"usd":1.1953544}
{"ts":1760582040000,"o":111354,"h":111369.9,"l":111350.1,"c":111350.9,"v":109500,"usd":0.983301}
{"ts":1760582100000,"o":111350.9,"h":111425.8,"l":111351,"c":111416,"v":124600,"usd":1.1189199}
{"ts":1760582160000,"o":111416,"h":111394,"l":111372.7,"c":111376,"v":35800,"usd":0.32140806}
{"ts":1760582220000,"o":111376,"h":111388.1,"l":111333.9,"c":111357,"v":135700,"usd":1.21855448}
{"ts":1760582280000,"o":111357,"h":111356.4,"l":111290,"c":111290,"v":259800,"usd":2.33376663}
{"ts":1760582340000,"o":111290,"h":111340.1,"l":111261.3,"c":111320,"v":119500,"usd":1.073805}
{"ts":1760582400000,"o":111320,"h":111350.9,"l":111290,"c":111295,"v":130100,"usd":1.1685575}
{"ts":1760582460000,"o":111295,"h":111295,"l":111272.4,"c":111289.4,"v":15500,"usd":0.13928503}
{"ts":1760582520000,"o":111289.4,"h":111342.8,"l":111260.1,"c":111322.5,"v":577600,"usd":5.19007977}
{"ts":1760582580000,"o":111322.5,"h":111322.4,"l":111290.1,"c":111305.9,"v":112100,"usd":1.00717315}
{"ts":1760582640000,"o":111305.9,"h":111305.9,"l":111274.5,"c":111274.5,"v":55000,"usd":0.49420088}
{"ts":1760582700000,"o":111274.5,"h":111341.6,"l":111274.5,"c":111326.2,"v":61700,"usd":0.55433303}
{"ts":1760582760000,"o":111326.2,"h":111326,"l":111307.3,"c":111317,"v":40600,"usd":0.36469952}
{"ts":1760582820000,"o":111317,"h":111316.9,"l":111285.4,"c":111285.4,"v":117600,"usd":1.05658756}
{"ts":1760582880000,"o":111285.4,"h":111404,"l":111285.4,"c":111404,"v":263100,"usd":2.36304061}
{"ts":1760582940000,"o":111404,"h":111477.6,"l":111404,"c":111455,"v":243000,"usd":2.18040562}
{"ts":1760583000000,"o":111455,"h":111500,"l":111462.3,"c":111499.1,"v":91000,"usd":0.8163024}
{"ts":1760583060000,"o":111499.1,"h":111504,"l":111468,"c":111484,"v":105100,"usd":0.94263}
{"ts":1760583120000,"o":111484,"h":111485,"l":111455.1,"c":111484.8,"v":215400,"usd":1.93250235}
{"ts":1760583180000,"o":111484.8,"h":111484.9,"l":111465.9,"c":111466,"v":192500,"usd":1.72695602}
{"ts":1760583240000,"o":111466,"h":111466.9,"l":111428.9,"c":111436,"v":181300,"usd":1.62685685}
{"ts":1760583300000,"o":111436,"h":111507.2,"l":111434,"c":111507.2,"v":324600,"usd":2.91238443}
{"ts":1760583360000,"o":111507.2,"h":111551.4,"l":111504,"c":111534.9,"v":80400,"usd":0.720903}
{"ts":1760583420000,"o":111534.9,"h":111534.9,"l":111530.6,"c":111530.7,"v":20500,"usd":0.18380481}
{"ts":1760583480000,"o":111530.7,"h":111530.7,"l":111506.9,"c":111506.9,"v":34500,"usd":0.30933885}
{"ts":1760583540000,"o":111506.9,"h":111506.9,"l":111474.1,"c":111480.4,"v":102900,"usd":0.92288469}
{"ts":1760583600000,"o":111480.4,"h":111512.9,"l":111480.4,"c":111496.5,"v":335100,"usd":3.00570129}
{"ts":1760583660000,"o":111496.5,"h":111525.9,"l":111490.1,"c":111491,"v":180300,"usd":1.61680757}
{"ts":1760583720000,"o":111491,"h":111540.2,"l":111490.5,"c":111540.2,"v":180100,"usd":1.61525294}
{"ts":1760583780000,"o":111540.2,"h":111600,"l":111529.1,"c":111599.9,"v":304500,"usd":2.72930284}
{"ts":1760583840000,"o":111599.9,"h":111598.5,"l":111496.4,"c":111501,"v":220500,"usd":1.97690556}
{"ts":1760583900000,"o":111501,"h":111515.9,"l":111490.5,"c":111490.5,"v":26900,"usd":0.24125049}
{"ts":1760583960000,"o":111490.5,"h":111515.2,"l":111480,"c":111513,"v":112800,"usd":1.01175214}
{"ts":1760584020000,"o":111513,"h":111550.7,"l":111486.9,"c":111486.9,"v":424000,"usd":3.80144754}
{"ts":1760584080000,"o":111486.9,"h":111488,"l":111388.8,"c":111421.7,"v":675400,"usd":6.06105816}
{"ts":1760584140000,"o":111421.7,"h":111546,"l":111413.5,"c":111518.3,"v":212200,"usd":1.90344541}
{"ts":1760584200000,"o":111518.3,"h":111600,"l":111514.1,"c":111526.6,"v":253800,"usd":2.2752463}
{"ts":1760584260000,"o":111526.6,"h":111531.5,"l":111478.9,"c":111478.9,"v":74900,"usd":0.67170838}
{"ts":1760584320000,"o":111478.9,"h":111503.2,"l":111444.8,"c":111503.1,"v":214900,"usd":1.92802942}
{"ts":1760584380000,"o":111503.1,"h":111525.3,"l":111484,"c":111506.8,"v":57000,"usd":0.51125765}
{"ts":1760584440000,"o":111506.8,"h":111533.7,"l":111496.1,"c":111524.8,"v":46600,"usd":0.41793958}
{"ts":1760584500000,"o":111524.8,"h":111524.8,"l":111470.1,"c":111470.1,"v":43800,"usd":0.39284475}
{"ts":1760584560000,"o":111470.1,"h":111504,"l":111470.1,"c":111496.9,"v":88700,"usd":0.79570264}
{"ts":1760584620000,"o":111496.9,"h":111502,"l":111482,"c":111482,"v":133900,"usd":1.20093592}
{"ts":1760584680000,"o":111482,"h":111481.9,"l":111414.9,"c":111418,"v":234900,"usd":2.10792114}
{"ts":1760584740000,"o":111418,"h":111546.2,"l":111421,"c":111502.1,"v":161400,"usd":1.44750655}
{"ts":1760584800000,"o":111502.1,"h":111505.6,"l":111476,"c":111505,"v":79300,"usd":0.71128443}
{"ts":1760584860000,"o":111505,"h":111560.8,"l":111504,"c":111509,"v":46200,"usd":0.41424569}
{"ts":1760584920000,"o":111509,"h":111699,"l":111504.1,"c":111656.1,"v":987000,"usd":8.83973816}
{"ts":1760584980000,"o":111656.1,"h":111840,"l":111645.8,"c":111794,"v":662600,"usd":5.92877553}
{"ts":1760585040000,"o":111794,"h":111794.6,"l":111659.7,"c":111673,"v":400300,"usd":3.58316193}
{"ts":1760585100000,"o":111673,"h":111691.9,"l":111600.2,"c":111681.6,"v":371200,"usd":3.32493407}
{"ts":1760585160000,"o":111681.6,"h":111694,"l":111612.6,"c":111673,"v":486700,"usd":4.35891516}
{"ts":1760585220000,"o":111673,"h":111719,"l":111661.6,"c":111694.2,"v":259500,"usd":2.32361555}
{"ts":1760585280000,"o":111694.2,"h":111731.6,"l":111672.9,"c":111726,"v":277200,"usd":2.48164995}
{"ts":1760585340000,"o":111726,"h":111784.1,"l":111716,"c":111759.9,"v":235700,"usd":2.10890724}
{"ts":1760585400000,"o":111759.9,"h":111760,"l":111730,"c":111730,"v":61000,"usd":0.54591394}
{"ts":1760585460000,"o":111730,"h":111714.6,"l":111524,"c":111524,"v":1124300,"usd":10.07247985}
{"ts":1760585520000,"o":111524,"h":111605.5,"l":111500,"c":111554,"v":387900,"usd":3.47779328}
{"ts":1760585580000,"o":111554,"h":111599.7,"l":111554,"c":111588,"v":109700,"usd":0.98318564}
{"ts":1760585640000,"o":111588,"h":111594,"l":111574.1,"c":111576,"v":59300,"usd":0.53146571}
{"ts":1760585700000,"o":111576,"h":111577,"l":111546.3,"c":111554.1,"v":109500,"usd":0.98146402}
{"ts":1760585760000,"o":111554.1,"h":111557,"l":111465.1,"c":111465.1,"v":126000,"usd":1.12982676}
{"ts":1760585820000,"o":111465.1,"h":111494.1,"l":111390.1,"c":111470,"v":200800,"usd":1.80182825}
{"ts":1760585880000,"o":111470,"h":111500,"l":111441.5,"c":111500,"v":109600,"usd":0.98320383}
{"ts":1760585940000,"o":111500,"h":111568.9,"l":111499.1,"c":111539.1,"v":394200,"usd":3.53471205}
{"ts":1760586000000,"o":111539.1,"h":111539,"l":111499.3,"c":111532,"v":201100,"usd":1.80336115}
{"ts":1760586060000,"o":111532,"h":111586.8,"l":111533,"c":111563,"v":67700,"usd":0.60678655}
{"ts":1760586120000,"o":111563,"h":111665.5,"l":111559,"c":111643,"v":414400,"usd":3.71248223}
{"ts":1760586180000,"o":111643,"h":111650.2,"l":111596.5,"c":111604.6,"v":133600,"usd":1.19683763}
{"ts":1760586240000,"o":111604.6,"h":111604.7,"l":111572.2,"c":111572.2,"v":104600,"usd":0.93727251}
{"ts":1760586300000,"o":111572.2,"h":111584,"l":111556,"c":111556,"v":107100,"usd":0.95986106}
{"ts":1760586360000,"o":111556,"h":111602.9,"l":111556.1,"c":111579.9,"v":113300,"usd":1.01550952}
{"ts":1760586420000,"o":111579.9,"h":111579,"l":111540,"c":111540,"v":181200,"usd":1.62424529}
{"ts":1760586480000,"o":111540,"h":111544,"l":111478.7,"c":111544,"v":252800,"usd":2.2673379}
{"ts":1760586540000,"o":111544,"h":111585.8,"l":111518,"c":111561,"v":170700,"usd":1.53016986}
{"ts":1760586600000,"o":111561,"h":111576.7,"l":111525,"c":111525,"v":141600,"usd":1.26933039}
{"ts":1760586660000,"o":111525,"h":111518,"l":111449,"c":111449,"v":33200,"usd":0.29775581}
{"ts":1760586720000,"o":111449,"h":111448,"l":111400,"c":111424,"v":250000,"usd":2.24402111}
{"ts":1760586780000,"o":111424,"h":111490.6,"l":111439.9,"c":111459,"v":123500,"usd":1.10792635}
{"ts":1760586840000,"o":111459,"h":111478,"l":111457,"c":111478,"v":151900,"usd":1.36283544}
{"ts":1760586900000,"o":111478,"h":111538.1,"l":111477,"c":111529.9,"v":260500,"usd":2.33633602}
{"ts":1760586960000,"o":111529.9,"h":111531.1,"l":111500,"c":111500.2,"v":99300,"usd":0.89042713}
{"ts":1760587020000,"o":111500.2,"h":111500.2,"l":111461.9,"c":111461.9,"v":90800,"usd":0.81442413}
{"ts":1760587080000,"o":111461.9,"h":111462,"l":111422,"c":111422,"v":124600,"usd":1.11809262}
{"ts":1760587140000,"o":111422,"h":111410,"l":111360.1,"c":111360.1,"v":430800,"usd":3.86729283}
{"ts":1760587200000,"o":111360.1,"h":111384.9,"l":111251.3,"c":111321,"v":854500,"usd":7.67519903}
{"ts":1760587260000,"o":111321,"h":111389.6,"l":111299.5,"c":111313,"v":682700,"usd":6.13097611}
{"ts":1760587320000,"o":111313,"h":111416.2,"l":111299.6,"c":111412,"v":305300,"usd":2.74228976}
{"ts":1760587380000,"o":111412,"h":111412.9,"l":111347.9,"c":111401,"v":254300,"usd":2.28287497}
{"ts":1760587440000,"o":111401,"h":111490.8,"l":111401,"c":111490.8,"v":615200,"usd":5.51953585}
{"ts":1760587500000,"o":111490.8,"h":111519.6,"l":111484,"c":111484,"v":106100,"usd":0.95158423}
{"ts":1760587560000,"o":111484,"h":111492.1,"l":111450.3,"c":111452,"v":78100,"usd":0.70068511}
{"ts":1760587620000,"o":111452,"h":111453,"l":111442.3,"c":111442.3,"v":109600,"usd":0.98341358}
{"ts":1760587680000,"o":111442.3,"h":111490.5,"l":111431,"c":111467,"v":89400,"usd":0.80203314}
{"ts":1760587740000,"o":111467,"h":111479,"l":111467,"c":111479,"v":62100,"usd":0.55710621}
{"ts":1760587800000,"o":111479,"h":111512.8,"l":111455,"c":111455,"v":111100,"usd":0.99652366}
{"ts":1760587860000,"o":111455,"h":111491,"l":111427.5,"c":111491,"v":120200,"usd":1.07853176}
{"ts":1760587920000,"o":111491,"h":111556.5,"l":111488,"c":111488,"v":193200,"usd":1.73253028}
{"ts":1760587980000,"o":111488,"h":111490,"l":111465.1,"c":111466,"v":104600,"usd":0.93830525}
{"ts":1760588040000,"o":111466,"h":111559.6,"l":111466,"c":111557,"v":303100,"usd":2.71836035}
{"ts":1760588100000,"o":111557,"h":111651.5,"l":111515.8,"c":111591,"v":1124000,"usd":10.07127978}
{"ts":1760588160000,"o":111591,"h":111609,"l":111567.3,"c":111567.3,"v":174200,"usd":1.56109735}
{"ts":1760588220000,"o":111567.3,"h":111643.2,"l":111567.6,"c":111636,"v":141300,"usd":1.26607279}
{"ts":1760588280000,"o":111636,"h":111670.5,"l":111617,"c":111660.6,"v":202600,"usd":1.81493957}
{"ts":1760588340000,"o":111660.6,"h":111674.2,"l":111617,"c":111617.1,"v":206800,"usd":1.85222007}
{"ts":1760588400000,"o":111617.1,"h":111617.9,"l":111593,"c":111593,"v":29400,"usd":0.26340907}
{"ts":1760588460000,"o":111593,"h":111611.9,"l":111543.8,"c":111567,"v":503400,"usd":4.51133425}
{"ts":1760588520000,"o":111567,"h":111584.1,"l":111554,"c":111554,"v":80700,"usd":0.72330031}
{"ts":1760588580000,"o":111554,"h":111554,"l":111540,"c":111540,"v":235800,"usd":2.11399286}
{"ts":1760588640000,"o":111540,"h":111540,"l":111539.9,"c":111540,"v":2800,"usd":0.02510312}
{"ts":1760588700000,"o":111540,"h":111576.7,"l":111521.9,"c":111568.4,"v":238100,"usd":2.1345962}
{"ts":1760588760000,"o":111568.4,"h":111572.6,"l":111518.9,"c":111536,"v":117300,"usd":1.0516375}
{"ts":1760588820000,"o":111536,"h":111574,"l":111536,"c":111568.9,"v":126900,"usd":1.13762438}
{"ts":1760588880000,"o":111568.9,"h":111568.1,"l":111559.9,"c":111559.9,"v":17000,"usd":0.15237536}
{"ts":1760588940000,"o":111559.9,"h":111549,"l":111521.8,"c":111541,"v":161600,"usd":1.44887373}
{"ts":1760589000000,"o":111541,"h":111541,"l":111539,"c":111539,"v":25300,"usd":0.226823}
{"ts":1760589060000,"o":111539,"h":111581,"l":111522.4,"c":111522.4,"v":410300,"usd":3.67796324}
{"ts":1760589120000,"o":111522.4,"h":111543.3,"l":111516,"c":111543.3,"v":99300,"usd":0.89044443}
{"ts":1760589180000,"o":111543.3,"h":111544,"l":111516.9,"c":111542,"v":55300,"usd":0.49581771}
{"ts":1760589240000,"o":111542,"h":111542,"l":111525.4,"c":111527,"v":58900,"usd":0.52811553}
{"ts":1760589300000,"o":111527,"h":111544,"l":111527,"c":111537.7,"v":34500,"usd":0.3093326}
{"ts":1760589360000,"o":111537.7,"h":111543.1,"l":111536,"c":111536,"v":24900,"usd":0.22323737}
{"ts":1760589420000,"o":111536,"h":111535,"l":111510.5,"c":111514,"v":125500,"usd":1.12542243}
{"ts":1760589480000,"o":111514,"h":111519,"l":111506.9,"c":111519,"v":64200,"usd":0.57574218}
{"ts":1760589540000,"o":111519,"h":111521,"l":111469.8,"c":111494,"v":107400,"usd":0.96323563}
{"ts":1760589600000,"o":111494,"h":111494,"l":111460,"c":111460,"v":48600,"usd":0.4359825}
{"ts":1760589660000,"o":111460,"h":111461.9,"l":111400.1,"c":111400.1,"v":51600,"usd":0.46306042}
{"ts":1760589720000,"o":111400.1,"h":111400,"l":111278.4,"c":111278.4,"v":747100,"usd":6.70919373}
{"ts":1760589780000,"o":111278.4,"h":111299.9,"l":111260.7,"c":111271,"v":108100,"usd":0.9714884}
{"ts":1760589840000,"o":111271,"h":111271,"l":110934.1,"c":110950.2,"v":1848700,"usd":16.64022924}
{"ts":1760589900000,"o":110950.2,"h":111088.9,"l":110960.1,"c":110997,"v":918500,"usd":8.27443756}
{"ts":1760589960000,"o":110997,"h":110997,"l":110945.4,"c":110945.4,"v":198400,"usd":1.78778809}
{"ts":1760590020000,"o":110945.4,"h":110982.9,"l":110936,"c":110936,"v":140900,"usd":1.26985955}
{"ts":1760590080000,"o":110936,"h":110937,"l":110802.8,"c":110843.6,"v":357400,"usd":3.2242232}
{"ts":1760590140000,"o":110843.6,"h":110866.3,"l":110810,"c":110813.9,"v":121700,"usd":1.09805246}
{"ts":1760590200000,"o":110813.9,"h":110985.4,"l":110813,"c":110945,"v":1507500,"usd":13.59097516}
{"ts":1760590260000,"o":110945,"h":111008.9,"l":110945,"c":110985.5,"v":214800,"usd":1.93542398}
{"ts":1760590320000,"o":110985.5,"h":111058,"l":110960.1,"c":111058,"v":141300,"usd":1.27310504}
{"ts":1760590380000,"o":111058,"h":111115.8,"l":111032,"c":111112.8,"v":79300,"usd":0.71389784}
{"ts":1760590440000,"o":111112.8,"h":111112.7,"l":111032,"c":111034,"v":119200,"usd":1.07325822}
{"ts":1760590500000,"o":111034,"h":111052.9,"l":111000,"c":111016,"v":87400,"usd":0.78726596}
{"ts":1760590560000,"o":111016,"h":111061.1,"l":111028.1,"c":111052,"v":30700,"usd":0.27647645}
{"ts":1760590620000,"o":111052,"h":111083.3,"l":111053,"c":111064.8,"v":63600,"usd":0.57262836}
{"ts":1760590680000,"o":111064.8,"h":111095,"l":111020,"c":111020,"v":86100,"usd":0.77519759}
{"ts":1760590740000,"o":111020,"h":111020,"l":110984,"c":110984,"v":37400,"usd":0.33693225}
{"ts":1760590800000,"o":110984,"h":110980,"l":110969,"c":110969,"v":8600,"usd":0.07749558}
{"ts":1760590860000,"o":110969,"h":111033,"l":110967.1,"c":111033,"v":92400,"usd":0.83252946}
{"ts":1760590920000,"o":111033,"h":111070.5,"l":111032.1,"c":111070.5,"v":42300,"usd":0.38091646}
{"ts":1760590980000,"o":111070.5,"h":111100.7,"l":111014,"c":111014,"v":137300,"usd":1.23625026}
{"ts":1760591040000,"o":111014,"h":111000.2,"l":110907.7,"c":110962.1,"v":343500,"usd":3.09561432}
{"ts":1760591100000,"o":110962.1,"h":111019,"l":110962.1,"c":111014,"v":79700,"usd":0.71805601}
{"ts":1760591160000,"o":111014,"h":111014,"l":110977,"c":110977,"v":67100,"usd":0.60450068}
{"ts":1760591220000,"o":110977,"h":110970.7,"l":110938.1,"c":110938.2,"v":42700,"usd":0.38486537}
{"ts":1760591280000,"o":110938.2,"h":111009.4,"l":110924.9,"c":111008,"v":97300,"usd":0.8768733}
{"ts":1760591340000,"o":111008,"h":111058,"l":110989.9,"c":111058,"v":294700,"usd":2.65446443}
{"ts":1760591400000,"o":111058,"h":111058.9,"l":111000,"c":111026,"v":62400,"usd":0.56206019}
{"ts":1760591460000,"o":111026,"h":111031,"l":111004.1,"c":111030,"v":70200,"usd":0.63232833}
{"ts":1760591520000,"o":111030,"h":111092.6,"l":111022.1,"c":111078,"v":52800,"usd":0.47550793}
{"ts":1760591580000,"o":111078,"h":111080,"l":111034.8,"c":111063.4,"v":57600,"usd":0.51861843}
{"ts":1760591640000,"o":111063.4,"h":111104.9,"l":111063.3,"c":111104.9,"v":57900,"usd":0.52126436}
{"ts":1760591700000,"o":111104.9,"h":111167.2,"l":111091.1,"c":111114.4,"v":210900,"usd":1.898335}
{"ts":1760591760000,"o":111114.4,"h":111161.2,"l":111113.1,"c":111161.2,"v":56200,"usd":0.50564839}
{"ts":1760591820000,"o":111161.2,"h":111137,"l":111037.9,"c":111038,"v":130600,"usd":1.17548862}
{"ts":1760591880000,"o":111038,"h":111038.9,"l":110968.5,"c":110995,"v":344400,"usd":3.10197448}
{"ts":1760591940000,"o":110995,"h":111039.9,"l":110995,"c":111008,"v":44800,"usd":0.40352261}
{"ts":1760592000000,"o":111008,"h":111083.3,"l":111011,"c":111058,"v":297300,"usd":2.67688657}
{"ts":1760592060000,"o":111058,"h":111094,"l":111058,"c":111094,"v":24600,"usd":0.22147477}
{"ts":1760592120000,"o":111094,"h":111100,"l":111062,"c":111062,"v":25000,"usd":0.22504486}
{"ts":1760592180000,"o":111062,"h":111111.8,"l":111040.6,"c":111040.6,"v":321600,"usd":2.89538507}
{"ts":1760592240000,"o":111040.6,"h":111119,"l":111037.4,"c":111119,"v":102900,"usd":0.92639181}
{"ts":1760592300000,"o":111119,"h":111154.9,"l":111074.2,"c":111085.1,"v":727200,"usd":6.54511461}
{"ts":1760592360000,"o":111085.1,"h":111088,"l":111064.8,"c":111064.8,"v":75100,"usd":0.6761032}
{"ts":1760592420000,"o":111064.8,"h":111064.7,"l":110946.9,"c":110982,"v":230000,"usd":2.0723483}
{"ts":1760592480000,"o":110982,"h":111061.5,"l":111000,"c":111025,"v":103500,"usd":0.93212974}
{"ts":1760592540000,"o":111025,"h":111052,"l":111026,"c":111052,"v":32600,"usd":0.29359274}
{"ts":1760592600000,"o":111052,"h":111079.9,"l":111044.1,"c":111044.1,"v":47200,"usd":0.42497524}
{"ts":1760592660000,"o":111044.1,"h":111138.4,"l":111044,"c":111127,"v":459200,"usd":4.13330441}
{"ts":1760592720000,"o":111127,"h":111189.9,"l":111072.5,"c":111086,"v":80800,"usd":0.72696557}
{"ts":1760592780000,"o":111086,"h":111189.9,"l":111086,"c":111169,"v":47300,"usd":0.42554203}
{"ts":1760592840000,"o":111169,"h":111169.6,"l":111117.5,"c":111169.6,"v":170600,"usd":1.53495199}
{"ts":1760592900000,"o":111169.6,"h":111249,"l":111143.5,"c":111223.2,"v":121500,"usd":1.09245162}
{"ts":1760592960000,"o":111223.2,"h":111455.3,"l":111224,"c":111410.2,"v":611000,"usd":5.48601071}
{"ts":1760593020000,"o":111410.2,"h":111443.3,"l":111316.8,"c":111372,"v":406000,"usd":3.64496472}
{"ts":1760593080000,"o":111372,"h":111423.5,"l":111310,"c":111311,"v":182600,"usd":1.63988034}
{"ts":1760593140000,"o":111311,"h":111333.9,"l":111310.1,"c":111323,"v":20000,"usd":0.17965617}
{"ts":1760593200000,"o":111323,"h":111395,"l":111293.1,"c":111395,"v":164200,"usd":1.47504575}
{"ts":1760593260000,"o":111395,"h":111435.3,"l":111359,"c":111361,"v":70700,"usd":0.6346828}
{"ts":1760593320000,"o":111361,"h":111360.9,"l":111332,"c":111332,"v":45300,"usd":0.40682279}
{"ts":1760593380000,"o":111332,"h":111393,"l":111321.4,"c":111334,"v":173800,"usd":1.56081074}
{"ts":1760593440000,"o":111334,"h":111351,"l":111330,"c":111351,"v":13200,"usd":0.11856127}
{"ts":1760593500000,"o":111351,"h":111379.5,"l":111350.1,"c":111355,"v":27000,"usd":0.24243174}
{"ts":1760593560000,"o":111355,"h":111350,"l":111332.8,"c":111347,"v":25900,"usd":0.23261001}
{"ts":1760593620000,"o":111347,"h":111358.9,"l":111332,"c":111332,"v":39900,"usd":0.35833189}
{"ts":1760593680000,"o":111332,"h":111331,"l":111269.3,"c":111286.1,"v":153800,"usd":1.38190515}
{"ts":1760593740000,"o":111286.1,"h":111280,"l":111219,"c":111219,"v":31400,"usd":0.28224598}
{"ts":1760593800000,"o":111219,"h":111219.1,"l":111152.9,"c":111179.1,"v":66700,"usd":0.59986987}
{"ts":1760593860000,"o":111179.1,"h":111179,"l":111063.3,"c":111073.7,"v":124300,"usd":1.11872442}
{"ts":1760593920000,"o":111073.7,"h":111053.3,"l":110961.6,"c":110986.6,"v":481100,"usd":4.33455596}
{"ts":1760593980000,"o":110986.6,"h":110996.7,"l":110726,"c":110765,"v":662400,"usd":5.97689502}
{"ts":1760594040000,"o":110765,"h":110828.1,"l":110727,"c":110763,"v":657400,"usd":5.93473411}
{"ts":1760594100000,"o":110763,"h":110846.9,"l":110748.1,"c":110838.7,"v":481100,"usd":4.34190976}
{"ts":1760594160000,"o":110838.7,"h":110900,"l":110833.1,"c":110882,"v":163300,"usd":1.47287777}
{"ts":1760594220000,"o":110882,"h":110920,"l":110858.2,"c":110907,"v":109100,"usd":0.98379977}
{"ts":1760594280000,"o":110907,"h":110943.9,"l":110907,"c":110935,"v":55200,"usd":0.49758389}
{"ts":1760594340000,"o":110935,"h":110932.9,"l":110915,"c":110915,"v":30700,"usd":0.2767634}
{"ts":1760594400000,"o":110915,"h":110945,"l":110907.2,"c":110945,"v":49800,"usd":0.44897415}
{"ts":1760594460000,"o":110945,"h":110968,"l":110941,"c":110944,"v":56000,"usd":0.50470106}
{"ts":1760594520000,"o":110944,"h":110997.7,"l":110953,"c":110955,"v":166000,"usd":1.49571144}
{"ts":1760594580000,"o":110955,"h":111030,"l":110955,"c":111016.6,"v":166000,"usd":1.49549414}
{"ts":1760594640000,"o":111016.6,"h":111043,"l":110959.6,"c":111043,"v":290100,"usd":2.613759}
{"ts":1760594700000,"o":111043,"h":111060,"l":111013.4,"c":111026,"v":97800,"usd":0.88074281}
{"ts":1760594760000,"o":111026,"h":111035,"l":110967,"c":110974.2,"v":88600,"usd":0.79830828}
{"ts":1760594820000,"o":110974.2,"h":111147,"l":110974.1,"c":111147,"v":827400,"usd":7.45083759}
{"ts":1760594880000,"o":111147,"h":111189.9,"l":111119,"c":111132.7,"v":125600,"usd":1.12986579}
{"ts":1760594940000,"o":111132.7,"h":111123.3,"l":111058.4,"c":111058.5,"v":131100,"usd":1.18010213}
{"ts":1760595000000,"o":111058.5,"h":111094.9,"l":110939.1,"c":110950.1,"v":1206000,"usd":10.86463973}
{"ts":1760595060000,"o":110950.1,"h":111004,"l":110923.2,"c":110991.6,"v":96300,"usd":0.86801514}
{"ts":1760595120000,"o":110991.6,"h":110991.5,"l":110962.1,"c":110971,"v":46000,"usd":0.41448027}
{"ts":1760595180000,"o":110971,"h":111013.2,"l":110953.9,"c":111003.9,"v":85000,"usd":0.76582114}
{"ts":1760595240000,"o":111003.9,"h":111003.9,"l":110942.8,"c":110942.8,"v":78600,"usd":0.70827576}
{"ts":1760595300000,"o":110942.8,"h":110952,"l":110931,"c":110946,"v":48400,"usd":0.43625282}
{"ts":1760595360000,"o":110946,"h":110980,"l":110929.1,"c":110980,"v":29500,"usd":0.26587564}
{"ts":1760595420000,"o":110980,"h":111031.9,"l":110928,"c":110928,"v":147000,"usd":1.32450381}
{"ts":1760595480000,"o":110928,"h":110968.5,"l":110900,"c":110930,"v":42000,"usd":0.37864044}
{"ts":1760595540000,"o":110930,"h":110999.6,"l":110934,"c":110958.6,"v":56500,"usd":0.50912951}
{"ts":1760595600000,"o":110958.6,"h":111026,"l":110972.5,"c":111014.7,"v":44700,"usd":0.40272623}
{"ts":1760595660000,"o":111014.7,"h":111040.9,"l":111026,"c":111031.9,"v":43900,"usd":0.39538011}
{"ts":1760595720000,"o":111031.9,"h":111083.1,"l":111003.3,"c":111017,"v":101800,"usd":0.91677382}
{"ts":1760595780000,"o":111017,"h":111014,"l":110964.1,"c":110964.1,"v":189200,"usd":1.70485637}
{"ts":1760595840000,"o":110964.1,"h":111070,"l":110958,"c":111070,"v":50000,"usd":0.45042071}
{"ts":1760595900000,"o":111070,"h":111111.3,"l":111052.6,"c":111069,"v":79200,"usd":0.71296505}
{"ts":1760595960000,"o":111069,"h":111138,"l":111079,"c":111097.1,"v":29200,"usd":0.26278596}
{"ts":1760596020000,"o":111097.1,"h":111116,"l":111088.1,"c":111116,"v":61800,"usd":0.55621142}
{"ts":1760596080000,"o":111116,"h":111162.8,"l":111095,"c":111162.8,"v":60100,"usd":0.54081683}
{"ts":1760596140000,"o":111162.8,"h":111245.3,"l":111154,"c":111225,"v":154300,"usd":1.3875221}
{"ts":1760596200000,"o":111225,"h":111310,"l":111181.4,"c":111303.5,"v":416500,"usd":3.74358733}
{"ts":1760596260000,"o":111303.5,"h":111393.3,"l":111299.6,"c":111334,"v":320400,"usd":2.87726481}
{"ts":1760596320000,"o":111334,"h":111490.5,"l":111334.4,"c":111431,"v":530000,"usd":4.75602906}
{"ts":1760596380000,"o":111431,"h":111519.8,"l":111431.1,"c":111469,"v":101300,"usd":0.90861147}
{"ts":1760596440000,"o":111469,"h":111502.9,"l":111452,"c":111454,"v":54700,"usd":0.49066303}
{"ts":1760596500000,"o":111454,"h":111478.1,"l":111452.1,"c":111454,"v":169700,"usd":1.52249721}
{"ts":1760596560000,"o":111454,"h":111453.9,"l":111339.5,"c":111397,"v":514800,"usd":4.62037179}
{"ts":1760596620000,"o":111397,"h":111434.4,"l":111378,"c":111378,"v":71300,"usd":0.64002308}
{"ts":1760596680000,"o":111378,"h":111419,"l":111367.4,"c":111378.9,"v":143500,"usd":1.28832629}
{"ts":1760596740000,"o":111378.9,"h":111372,"l":111306,"c":111330,"v":41100,"usd":0.36915836}
{"ts":1760596800000,"o":111330,"h":111433.9,"l":111340,"c":111433.9,"v":16300,"usd":0.14633031}
{"ts":1760596860000,"o":111433.9,"h":111469.6,"l":111418.9,"c":111442.3,"v":212400,"usd":1.90564136}
{"ts":1760596920000,"o":111442.3,"h":111454.7,"l":111354.9,"c":111356.3,"v":72300,"usd":0.64901942}
{"ts":1760596980000,"o":111356.3,"h":111376.5,"l":111314,"c":111371.1,"v":79000,"usd":0.70948046}
{"ts":1760597040000,"o":111371.1,"h":111380.6,"l":111356,"c":111356,"v":36200,"usd":0.32504459}
{"ts":1760597100000,"o":111356,"h":111404.6,"l":111344,"c":111344,"v":67900,"usd":0.60967264}
{"ts":1760597160000,"o":111344,"h":111412.1,"l":111344,"c":111412.1,"v":17300,"usd":0.15534962}
{"ts":1760597220000,"o":111412.1,"h":111437.1,"l":111390,"c":111390,"v":114700,"usd":1.02945348}
{"ts":1760597280000,"o":111390,"h":111387.2,"l":111372.7,"c":111387,"v":3900,"usd":0.03501427}
{"ts":1760597340000,"o":111387,"h":111426,"l":111352,"c":111372,"v":97900,"usd":0.87889967}
{"ts":1760597400000,"o":111372,"h":111419.5,"l":111366.8,"c":111419.5,"v":200400,"usd":1.7986996}
{"ts":1760597460000,"o":111419.5,"h":111682.4,"l":111426,"c":111531.9,"v":1011800,"usd":9.06459779}
{"ts":1760597520000,"o":111531.9,"h":111625,"l":111521.2,"c":111574,"v":160000,"usd":1.43414668}
{"ts":1760597580000,"o":111574,"h":111592.5,"l":111539.1,"c":111553,"v":275700,"usd":2.47131677}
{"ts":1760597640000,"o":111553,"h":111585,"l":111541.1,"c":111569.8,"v":72000,"usd":0.64531531}
{"ts":1760597700000,"o":111569.8,"h":111699.9,"l":111570,"c":111645,"v":281900,"usd":2.5247598}
{"ts":1760597760000,"o":111645,"h":111720.7,"l":111645,"c":111659.2,"v":270400,"usd":2.42137081}
{"ts":1760597820000,"o":111659.2,"h":111659.1,"l":111623.4,"c":111623.4,"v":26900,"usd":0.24093012}
{"ts":1760597880000,"o":111623.4,"h":111656,"l":111623.8,"c":111623.8,"v":31800,"usd":0.28481783}
{"ts":1760597940000,"o":111623.8,"h":111683.5,"l":111623.1,"c":111662,"v":116100,"usd":1.03987497}
{"ts":1760598000000,"o":111662,"h":111689,"l":111621,"c":111642.1,"v":188800,"usd":1.69106174}
{"ts":1760598060000,"o":111642.1,"h":111699.9,"l":111650,"c":111699.9,"v":89200,"usd":0.79874791}
{"ts":1760598120000,"o":111699.9,"h":111770.6,"l":111699.9,"c":111736,"v":215600,"usd":1.92956384}
{"ts":1760598180000,"o":111736,"h":111742.2,"l":111632.1,"c":111632.1,"v":63100,"usd":0.56498989}
{"ts":1760598240000,"o":111632.1,"h":111638,"l":111591.1,"c":111595.4,"v":109100,"usd":0.97751461}
{"ts":1760598300000,"o":111595.4,"h":111622.9,"l":111574.3,"c":111618,"v":95700,"usd":0.85761572}
{"ts":1760598360000,"o":111618,"h":111618,"l":111443.3,"c":111443.3,"v":1134200,"usd":10.16959157}
{"ts":1760598420000,"o":111443.3,"h":111447.9,"l":111384.4,"c":111431.1,"v":494900,"usd":4.44130263}
{"ts":1760598480000,"o":111431.1,"h":111427,"l":111408,"c":111423.1,"v":13100,"usd":0.11756949}
{"ts":1760598540000,"o":111423.1,"h":111409,"l":111366.3,"c":111393,"v":324800,"usd":2.91640675}
{"ts":1760598600000,"o":111393,"h":111453.9,"l":111392.9,"c":111447.4,"v":129200,"usd":1.15944572}
{"ts":1760598660000,"o":111447.4,"h":111448.9,"l":111390,"c":111403.9,"v":40500,"usd":0.36353521}
{"ts":1760598720000,"o":111403.9,"h":111404,"l":111355.6,"c":111355.6,"v":87200,"usd":0.7828574}
{"ts":1760598780000,"o":111355.6,"h":111356,"l":111340.1,"c":111351,"v":41600,"usd":0.37359847}
{"ts":1760598840000,"o":111351,"h":111351,"l":111310.5,"c":111341.2,"v":46000,"usd":0.41315988}
{"ts":1760598900000,"o":111341.2,"h":111458.1,"l":111340,"c":111386.4,"v":146100,"usd":1.31134996}
{"ts":1760598960000,"o":111386.4,"h":111380,"l":111320,"c":111324,"v":73300,"usd":0.6583973}
{"ts":1760599020000,"o":111324,"h":111358,"l":111300.1,"c":111320.9,"v":63400,"usd":0.56945266}
{"ts":1760599080000,"o":111320.9,"h":111350,"l":111306.3,"c":111349.9,"v":62300,"usd":0.55960396}
{"ts":1760599140000,"o":111349.9,"h":111349.8,"l":111321.1,"c":111339,"v":22900,"usd":0.20567115}
{"ts":1760599200000,"o":111339,"h":111340,"l":111066.1,"c":111227.1,"v":1426200,"usd":12.83018774}
{"ts":1760599260000,"o":111227.1,"h":111227.1,"l":110972,"c":111021.1,"v":3271700,"usd":29.44355492}
{"ts":1760599320000,"o":111021.1,"h":111021,"l":110930,"c":110974,"v":509800,"usd":4.59450925}
{"ts":1760599380000,"o":110974,"h":111000.9,"l":110849.5,"c":110892,"v":739900,"usd":6.67058992}
{"ts":1760599440000,"o":110892,"h":110916.9,"l":110769.8,"c":110846.4,"v":2380200,"usd":21.47436288}
{"ts":1760599500000,"o":110846.4,"h":110889,"l":110732.7,"c":110786.5,"v":590400,"usd":5.32911332}
{"ts":1760599560000,"o":110786.5,"h":110786.5,"l":110736.5,"c":110764,"v":143300,"usd":1.29371721}
{"ts":1760599620000,"o":110764,"h":110810,"l":110709.1,"c":110810,"v":308400,"usd":2.78432698}
{"ts":1760599680000,"o":110810,"h":110833,"l":110780,"c":110802,"v":152000,"usd":1.37176578}
{"ts":1760599740000,"o":110802,"h":110822.9,"l":110806.4,"c":110811.2,"v":47000,"usd":0.42411959}
{"ts":1760599800000,"o":110811.2,"h":110811,"l":110760,"c":110760,"v":53300,"usd":0.48106871}
{"ts":1760599860000,"o":110760,"h":110820,"l":110752.1,"c":110820,"v":245100,"usd":2.21275362}
{"ts":1760599920000,"o":110820,"h":110856.3,"l":110717.1,"c":110829.4,"v":318400,"usd":2.87418286}
{"ts":1760599980000,"o":110829.4,"h":110860,"l":110820,"c":110832.1,"v":290700,"usd":2.6225546}
{"ts":1760600040000,"o":110832.1,"h":110846,"l":110819.1,"c":110828.1,"v":102900,"usd":0.92843265}
{"ts":1760600100000,"o":110828.1,"h":110833.9,"l":110818,"c":110818.1,"v":82500,"usd":0.74439216}
{"ts":1760600160000,"o":110818.1,"h":110896,"l":110797,"c":110843.5,"v":290200,"usd":2.61870478}
{"ts":1760600220000,"o":110843.5,"h":110860,"l":110816.7,"c":110841.1,"v":98500,"usd":0.88867301}
{"ts":1760600280000,"o":110841.1,"h":110899.9,"l":110822.2,"c":110850,"v":85900,"usd":0.77483695}
{"ts":1760600340000,"o":110850,"h":110884.1,"l":110830.1,"c":110878.9,"v":45200,"usd":0.40770748}
{"ts":1760600400000,"o":110878.9,"h":110932.5,"l":110877,"c":110877,"v":69800,"usd":0.6293454}
{"ts":1760600460000,"o":110877,"h":110887.9,"l":110750.1,"c":110773.9,"v":682700,"usd":6.15890604}
{"ts":1760600520000,"o":110773.9,"h":110918,"l":110788,"c":110913.9,"v":277900,"usd":2.50655297}
{"ts":1760600580000,"o":110913.9,"h":110913.8,"l":110835.1,"c":110904,"v":59800,"usd":0.53932557}
{"ts":1760600640000,"o":110904,"h":110919,"l":110884.6,"c":110885,"v":37300,"usd":0.33633884}
{"ts":1760600700000,"o":110885,"h":110897.7,"l":110882.1,"c":110897.7,"v":15200,"usd":0.13707519}
{"ts":1760600760000,"o":110897.7,"h":110893,"l":110817.7,"c":110832,"v":137600,"usd":1.24119027}
{"ts":1760600820000,"o":110832,"h":110830,"l":110790.8,"c":110790.8,"v":33300,"usd":0.30052882}
{"ts":1760600880000,"o":110790.8,"h":110843.5,"l":110790.7,"c":110790.7,"v":159600,"usd":1.44020521}
{"ts":1760600940000,"o":110790.7,"h":110884,"l":110790.8,"c":110856,"v":71200,"usd":0.6422535}
{"ts":1760601000000,"o":110856,"h":110841,"l":110753.1,"c":110791,"v":203200,"usd":1.83401907}
{"ts":1760601060000,"o":110791,"h":110870,"l":110790,"c":110802.9,"v":71400,"usd":0.64427776}
{"ts":1760601120000,"o":110802.9,"h":110813.3,"l":110780,"c":110780,"v":118800,"usd":1.07210512}
{"ts":1760601180000,"o":110780,"h":110762.5,"l":110739.9,"c":110747,"v":29600,"usd":0.26727237}
{"ts":1760601240000,"o":110747,"h":110762.5,"l":110746,"c":110750,"v":9100,"usd":0.08216521}
{"ts":1760601300000,"o":110750,"h":110748.9,"l":110715.9,"c":110724,"v":36000,"usd":0.32511215}
{"ts":1760601360000,"o":110724,"h":110720,"l":110513.9,"c":110596,"v":1315100,"usd":11.88991169}
{"ts":1760601420000,"o":110596,"h":110782.3,"l":110567.7,"c":110573.2,"v":5624700,"usd":50.82252797}
{"ts":1760601480000,"o":110573.2,"h":110589.9,"l":110545.6,"c":110548.8,"v":345200,"usd":3.12225928}
{"ts":1760601540000,"o":110548.8,"h":110575,"l":110536.1,"c":110563,"v":188500,"usd":1.70509916}
{"ts":1760601600000,"o":110563,"h":110599.8,"l":110548.1,"c":110555.6,"v":177700,"usd":1.60710673}
{"ts":1760601660000,"o":110555.6,"h":110648.1,"l":110459.8,"c":110490.3,"v":855600,"usd":7.73745202}
{"ts":1760601720000,"o":110490.3,"h":110584.3,"l":110499,"c":110569.9,"v":80700,"usd":0.73001073}
{"ts":1760601780000,"o":110569.9,"h":110640.7,"l":110521.6,"c":110539,"v":234300,"usd":2.11883466}
{"ts":1760601840000,"o":110539,"h":110518.1,"l":110472.6,"c":110480.1,"v":84900,"usd":0.76833731}
{"ts":1760601900000,"o":110480.1,"h":110505,"l":110462.6,"c":110486,"v":100200,"usd":0.90688614}
{"ts":1760601960000,"o":110486,"h":110509.9,"l":110460,"c":110500.1,"v":115300,"usd":1.04367256}
{"ts":1760602020000,"o":110500.1,"h":110500.1,"l":110344.8,"c":110460.1,"v":468100,"usd":4.24022721}
{"ts":1760602080000,"o":110460.1,"h":110500,"l":110450.1,"c":110476.5,"v":113200,"usd":1.02471856}
{"ts":1760602140000,"o":110476.5,"h":110534,"l":110470.1,"c":110534,"v":273300,"usd":2.47282707}
{"ts":1760602200000,"o":110534,"h":110592.9,"l":110524.3,"c":110592.9,"v":551200,"usd":4.98564627}
{"ts":1760602260000,"o":110592.9,"h":110589,"l":110569,"c":110569,"v":6200,"usd":0.05606919}
{"ts":1760602320000,"o":110569,"h":110584.1,"l":110483.4,"c":110540,"v":275900,"usd":2.49602516}
{"ts":1760602380000,"o":110540,"h":110600,"l":110540,"c":110600,"v":103400,"usd":0.93526502}
{"ts":1760602440000,"o":110600,"h":110648.4,"l":110590.2,"c":110611,"v":48800,"usd":0.44113101}
{"ts":1760602500000,"o":110611,"h":110630,"l":110609.9,"c":110630,"v":57900,"usd":0.5234494}
{"ts":1760602560000,"o":110630,"h":110649,"l":110605,"c":110648.1,"v":41400,"usd":0.37425532}
{"ts":1760602620000,"o":110648.1,"h":110665.1,"l":110609,"c":110609,"v":57100,"usd":0.51614966}
{"ts":1760602680000,"o":110609,"h":110608,"l":110584,"c":110591,"v":65000,"usd":0.58775905}
{"ts":1760602740000,"o":110591,"h":110678.1,"l":110610.4,"c":110678.1,"v":48900,"usd":0.44189864}
{"ts":1760602800000,"o":110678.1,"h":110690.1,"l":110663.8,"c":110683.2,"v":26900,"usd":0.24303188}
{"ts":1760602860000,"o":110683.2,"h":110690,"l":110672,"c":110672,"v":11700,"usd":0.10570784}
{"ts":1760602920000,"o":110672,"h":110732.8,"l":110672,"c":110688,"v":53900,"usd":0.48687276}
{"ts":1760602980000,"o":110688,"h":110688,"l":110604.6,"c":110612.1,"v":80100,"usd":0.7240118}
{"ts":1760603040000,"o":110612.1,"h":110655,"l":110612,"c":110613,"v":90600,"usd":0.81897008}
{"ts":1760603100000,"o":110613,"h":110613,"l":110600,"c":110601.6,"v":21400,"usd":0.19348079}
{"ts":1760603160000,"o":110601.6,"h":110606,"l":110560.1,"c":110594,"v":271500,"usd":2.45500573}
{"ts":1760603220000,"o":110594,"h":110610,"l":110571.1,"c":110572,"v":43600,"usd":0.39421341}
{"ts":1760603280000,"o":110572,"h":110583.9,"l":110509,"c":110509,"v":37700,"usd":0.34096477}
{"ts":1760603340000,"o":110509,"h":110520,"l":110473.4,"c":110520,"v":74900,"usd":0.6778371}
{"ts":1760603400000,"o":110520,"h":110548.1,"l":110529.1,"c":110541,"v":45400,"usd":0.41071087}
{"ts":1760603460000,"o":110541,"h":110583,"l":110533.8,"c":110583,"v":131700,"usd":1.19137976}
{"ts":1760603520000,"o":110583,"h":110640,"l":110570,"c":110640,"v":73300,"usd":0.66285312}
{"ts":1760603580000,"o":110640,"h":110630,"l":110585.1,"c":110593,"v":14200,"usd":0.12839888}
{"ts":1760603640000,"o":110593,"h":110681.7,"l":110599.1,"c":110681.7,"v":28600,"usd":0.25857355}
{"ts":1760603700000,"o":110681.7,"h":110713.7,"l":110680,"c":110701.1,"v":29200,"usd":0.26377814}
{"ts":1760603760000,"o":110701.1,"h":110702,"l":110652.3,"c":110656,"v":23800,"usd":0.21501859}
{"ts":1760603820000,"o":110656,"h":110656.9,"l":110580,"c":110580,"v":111400,"usd":1.00693148}
{"ts":1760603880000,"o":110580,"h":110592,"l":110555.1,"c":110563.7,"v":25700,"usd":0.23243103}
{"ts":1760603940000,"o":110563.7,"h":110564,"l":110511,"c":110560.1,"v":191500,"usd":1.73232332}
{"ts":1760604000000,"o":110560.1,"h":110637.3,"l":110500,"c":110613,"v":660100,"usd":5.97079499}
{"ts":1760604060000,"o":110613,"h":110841.8,"l":110614,"c":110766,"v":991400,"usd":8.95515158}
{"ts":1760604120000,"o":110766,"h":110761.8,"l":110700,"c":110751,"v":107100,"usd":0.96725313}
{"ts":1760604180000,"o":110751,"h":110770,"l":110724.9,"c":110728.1,"v":32800,"usd":0.29615865}
{"ts":1760604240000,"o":110728.1,"h":110728,"l":110700.2,"c":110700.2,"v":26000,"usd":0.23481978}
{"ts":1760604300000,"o":110700.2,"h":110710,"l":110680.1,"c":110710,"v":48800,"usd":0.44082871}
{"ts":1760604360000,"o":110710,"h":110780,"l":110709,"c":110760.1,"v":97000,"usd":0.87611742}
{"ts":1760604420000,"o":110760.1,"h":110792,"l":110761,"c":110790,"v":76900,"usd":0.69423845}
{"ts":1760604480000,"o":110790,"h":110786,"l":110722,"c":110722.1,"v":29400,"usd":0.26546908}
{"ts":1760604540000,"o":110722.1,"h":110774.9,"l":110721,"c":110765,"v":57000,"usd":0.51472549}
{"ts":1760604600000,"o":110765,"h":110796.6,"l":110748,"c":110748,"v":56500,"usd":0.51004485}
{"ts":1760604660000,"o":110748,"h":110743,"l":110664.5,"c":110669,"v":327400,"usd":2.95806087}
{"ts":1760604720000,"o":110669,"h":110818.6,"l":110669,"c":110770,"v":329700,"usd":2.97705279}
{"ts":1760604780000,"o":110770,"h":110875.3,"l":110770.1,"c":110810,"v":164200,"usd":1.48172507}
{"ts":1760604840000,"o":110810,"h":110810,"l":110781.5,"c":110791,"v":99700,"usd":0.89986544}
{"ts":1760604900000,"o":110791,"h":110833.9,"l":110791,"c":110820,"v":83500,"usd":0.7536171}
{"ts":1760604960000,"o":110820,"h":110861.9,"l":110821.8,"c":110852.5,"v":149300,"usd":1.34682561}
{"ts":1760605020000,"o":110852.5,"h":110866.1,"l":110818.1,"c":110866.1,"v":61100,"usd":0.55118715}
{"ts":1760605080000,"o":110866.1,"h":110861,"l":110856.1,"c":110861,"v":17600,"usd":0.15875854}
{"ts":1760605140000,"o":110861,"h":110888.4,"l":110808,"c":110808,"v":275300,"usd":2.4829488}
{"ts":1760605200000,"o":110808,"h":110815,"l":110800.1,"c":110808.1,"v":31200,"usd":0.28155857}
{"ts":1760605260000,"o":110808.1,"h":110808,"l":110750.1,"c":110780,"v":80500,"usd":0.726751}
{"ts":1760605320000,"o":110780,"h":110782,"l":110754.9,"c":110756,"v":89500,"usd":0.80808063}
{"ts":1760605380000,"o":110756,"h":110791.1,"l":110750,"c":110781,"v":86400,"usd":0.77998216}
{"ts":1760605440000,"o":110781,"h":110817,"l":110750,"c":110750,"v":39600,"usd":0.35740642}
{"ts":1760605500000,"o":110750,"h":110750.1,"l":110731.8,"c":110731.8,"v":109500,"usd":0.98872493}
{"ts":1760605560000,"o":110731.8,"h":110832,"l":110731.8,"c":110829.9,"v":101200,"usd":0.91356644}
{"ts":1760605620000,"o":110829.9,"h":110924.8,"l":110832,"c":110901.6,"v":244400,"usd":2.20404019}
{"ts":1760605680000,"o":110901.6,"h":110959,"l":110901.6,"c":110910,"v":172500,"usd":1.55507088}
{"ts":1760605740000,"o":110910,"h":110930.1,"l":110871.6,"c":110884,"v":52200,"usd":0.47067721}
{"ts":1760605800000,"o":110884,"h":110931,"l":110887,"c":110931,"v":22500,"usd":0.20286525}
{"ts":1760605860000,"o":110931,"h":110950,"l":110908,"c":110908,"v":122100,"usd":1.1006193}
{"ts":1760605920000,"o":110908,"h":110908.1,"l":110837.1,"c":110850,"v":30200,"usd":0.27237952}
{"ts":1760605980000,"o":110850,"h":110853.9,"l":110839.1,"c":110852,"v":4600,"usd":0.04149779}
{"ts":1760606040000,"o":110852,"h":110853.9,"l":110839,"c":110848,"v":13900,"usd":0.12539761}
{"ts":1760606100000,"o":110848,"h":110846,"l":110780.1,"c":110827,"v":249200,"usd":2.24926009}
{"ts":1760606160000,"o":110827,"h":110886,"l":110798.2,"c":110798.2,"v":52400,"usd":0.4727405}
{"ts":1760606220000,"o":110798.2,"h":110887.9,"l":110798,"c":110848,"v":65800,"usd":0.59370702}
{"ts":1760606280000,"o":110848,"h":110887.9,"l":110841,"c":110844,"v":13500,"usd":0.12177009}
{"ts":1760606340000,"o":110844,"h":110843.9,"l":110803,"c":110803,"v":19000,"usd":0.17145206}
{"ts":1760606400000,"o":110803,"h":110844,"l":110789.8,"c":110844,"v":33800,"usd":0.30504767}
{"ts":1760606460000,"o":110844,"h":110880.1,"l":110834.1,"c":110880.1,"v":186300,"usd":1.68085743}
{"ts":1760606520000,"o":110880.1,"h":110919,"l":110867,"c":110899.9,"v":49000,"usd":0.44188865}
{"ts":1760606580000,"o":110899.9,"h":110920.2,"l":110876,"c":110876,"v":76400,"usd":0.68884613}
{"ts":1760606640000,"o":110876,"h":110876,"l":110801.7,"c":110806.8,"v":77500,"usd":0.69931286}
{"ts":1760606700000,"o":110806.8,"h":110846,"l":110806,"c":110846,"v":45800,"usd":0.41330282}
{"ts":1760606760000,"o":110846,"h":110854.5,"l":110790,"c":110790,"v":35300,"usd":0.31855265}
{"ts":1760606820000,"o":110790,"h":110790,"l":110760,"c":110764.4,"v":43600,"usd":0.39362784}
{"ts":1760606880000,"o":110764.4,"h":110766.2,"l":110703.5,"c":110740.1,"v":231000,"usd":2.08587767}
{"ts":1760606940000,"o":110740.1,"h":110742,"l":110699,"c":110700,"v":68600,"usd":0.61954681}
{"ts":1760607000000,"o":110700,"h":110690.1,"l":110650.6,"c":110650.8,"v":36100,"usd":0.32617981}
{"ts":1760607060000,"o":110650.8,"h":110650,"l":110540,"c":110548.6,"v":284200,"usd":2.57035689}
{"ts":1760607120000,"o":110548.6,"h":110559.9,"l":110540,"c":110553,"v":158400,"usd":1.43280652}
{"ts":1760607180000,"o":110553,"h":110590.1,"l":110530.1,"c":110530.1,"v":56700,"usd":0.51286556}
{"ts":1760607240000,"o":110530.1,"h":110530,"l":110460,"c":110479.9,"v":46400,"usd":0.41996001}
{"ts":1760607300000,"o":110479.9,"h":110472,"l":109600,"c":109675.6,"v":7461500,"usd":67.88263917}
{"ts":1760607360000,"o":109675.6,"h":110020.6,"l":109614.3,"c":109932.8,"v":7151300,"usd":65.12528443}
{"ts":1760607420000,"o":109932.8,"h":109964.8,"l":109657.9,"c":109707.1,"v":1778800,"usd":16.20679388}
{"ts":1760607480000,"o":109707.1,"h":109836,"l":109666.2,"c":109750.7,"v":5273600,"usd":48.05611233}
{"ts":1760607540000,"o":109750.7,"h":109838.4,"l":109660,"c":109750,"v":1444400,"usd":13.1616393}
{"ts":1760607600000,"o":109750,"h":109856.1,"l":109696.1,"c":109773.3,"v":11231100,"usd":102.24423096}
{"ts":1760607660000,"o":109773.3,"h":109840.7,"l":109667,"c":109678,"v":1021600,"usd":9.30896839}
{"ts":1760607720000,"o":109678,"h":109830,"l":109609.8,"c":109800,"v":1392300,"usd":12.68913658}
{"ts":1760607780000,"o":109800,"h":109990,"l":109800.8,"c":109974,"v":1229600,"usd":11.18810803}
{"ts":1760607840000,"o":109974,"h":110216.9,"l":109939.1,"c":110140,"v":1481300,"usd":13.45918615}
{"ts":1760607900000,"o":110140,"h":111465.1,"l":110140,"c":111222.6,"v":11291500,"usd":101.74378393}
{"ts":1760607960000,"o":111222.6,"h":111644.2,"l":111130.1,"c":111130.2,"v":5689800,"usd":51.08816723}
{"ts":1760608020000,"o":111130.2,"h":111344,"l":111011,"c":111270,"v":13776400,"usd":123.84549684}
{"ts":1760608080000,"o":111270,"h":111339.1,"l":111040.1,"c":111339.1,"v":5515900,"usd":49.57722075}
{"ts":1760608140000,"o":111339.1,"h":111480.4,"l":111320.1,"c":111332.8,"v":1009000,"usd":9.05814344}
{"ts":1760608200000,"o":111332.8,"h":111648.1,"l":111310,"c":111626.5,"v":3308000,"usd":29.66829575}
{"ts":1760608260000,"o":111626.5,"h":111625.9,"l":111426.6,"c":111426.6,"v":874300,"usd":7.83880647}
{"ts":1760608320000,"o":111426.6,"h":111468,"l":111340,"c":111359,"v":271900,"usd":2.44071642}
{"ts":1760608380000,"o":111359,"h":111363.8,"l":111211.9,"c":111292,"v":911500,"usd":8.18929316}
{"ts":1760608440000,"o":111292,"h":111329.9,"l":111240,"c":111250.3,"v":340400,"usd":3.05889205}
{"ts":1760608500000,"o":111250.3,"h":111320,"l":111143.5,"c":111143.5,"v":340900,"usd":3.06610494}
{"ts":1760608560000,"o":111143.5,"h":111199,"l":111008.6,"c":111132.5,"v":1195900,"usd":10.76143189}
{"ts":1760608620000,"o":111132.5,"h":111174.8,"l":111082.1,"c":111108.8,"v":1081600,"usd":9.73305791}
{"ts":1760608680000,"o":111108.8,"h":111200,"l":111100.1,"c":111138.1,"v":496800,"usd":4.46928859}
{"ts":1760608740000,"o":111138.1,"h":111177,"l":111094.1,"c":111164,"v":284300,"usd":2.55821432}
{"ts":1760608800000,"o":111164,"h":111158,"l":111120,"c":111131.2,"v":43000,"usd":0.38687781}
{"ts":1760608860000,"o":111131.2,"h":111293.7,"l":111131.3,"c":111221.6,"v":672700,"usd":6.04771461}
{"ts":1760608920000,"o":111221.6,"h":111240.7,"l":111158.5,"c":111194.8,"v":644100,"usd":5.79276885}
{"ts":1760608980000,"o":111194.8,"h":111253.2,"l":111194.8,"c":111202,"v":60200,"usd":0.54127971}
{"ts":1760609040000,"o":111202,"h":111325,"l":111150,"c":111151,"v":215400,"usd":1.93637866}
{"ts":1760609100000,"o":111151,"h":111187.1,"l":111104.8,"c":111132,"v":79000,"usd":0.7108493}
{"ts":1760609160000,"o":111132,"h":111114.9,"l":111005.9,"c":111036.2,"v":100400,"usd":0.9042433}
{"ts":1760609220000,"o":111036.2,"h":111195.5,"l":111037,"c":111156.1,"v":176700,"usd":1.58951686}
{"ts":1760609280000,"o":111156.1,"h":111220.3,"l":111119.3,"c":111220.3,"v":701500,"usd":6.31167513}
{"ts":1760609340000,"o":111220.3,"h":111220.3,"l":111169,"c":111172.9,"v":629900,"usd":5.66506613}
{"ts":1760609400000,"o":111172.9,"h":111172.9,"l":111118,"c":111145.9,"v":136400,"usd":1.22716274}
{"ts":1760609460000,"o":111145.9,"h":111135.4,"l":111075,"c":111075,"v":21400,"usd":0.19262205}
{"ts":1760609520000,"o":111075,"h":111103,"l":111030.4,"c":111099.1,"v":78000,"usd":0.70232112}
{"ts":1760609580000,"o":111099.1,"h":111255.9,"l":111099.9,"c":111255.9,"v":85000,"usd":0.76434194}
{"ts":1760609640000,"o":111255.9,"h":111496.9,"l":111247.3,"c":111496.9,"v":1075200,"usd":9.65162702}
{"ts":1760609700000,"o":111496.9,"h":111500,"l":111320.8,"c":111379.6,"v":1266200,"usd":11.36776115}
{"ts":1760609760000,"o":111379.6,"h":111415.5,"l":111310.1,"c":111415.5,"v":233200,"usd":2.09443333}
{"ts":1760609820000,"o":111415.5,"h":111570.2,"l":111411.2,"c":111546.4,"v":799200,"usd":7.16804306}
{"ts":1760609880000,"o":111546.4,"h":111693.4,"l":111546.4,"c":111612,"v":867700,"usd":7.77282326}
{"ts":1760609940000,"o":111612,"h":111697.4,"l":111584.2,"c":111599.2,"v":598500,"usd":5.36192069}
{"ts":1760610000000,"o":111599.2,"h":111610.9,"l":111436.1,"c":111442,"v":617100,"usd":5.53130985}
{"ts":1760610060000,"o":111442,"h":111469.6,"l":111360.8,"c":111421,"v":131700,"usd":1.18207297}
{"ts":1760610120000,"o":111421,"h":111497.3,"l":111421.1,"c":111436.1,"v":333800,"usd":2.99483023}
{"ts":1760610180000,"o":111436.1,"h":111439.9,"l":111360.1,"c":111368,"v":676400,"usd":6.07260629}
{"ts":1760610240000,"o":111368,"h":111407.6,"l":111339.6,"c":111396,"v":42000,"usd":0.37707825}
{"ts":1760610300000,"o":111396,"h":111395,"l":111352.3,"c":111381,"v":48800,"usd":0.43816025}
{"ts":1760610360000,"o":111381,"h":111409,"l":111367,"c":111395,"v":210600,"usd":1.89086934}
{"ts":1760610420000,"o":111395,"h":111396,"l":111332.7,"c":111396,"v":107200,"usd":0.96250771}
{"ts":1760610480000,"o":111396,"h":111397.9,"l":111340.2,"c":111341,"v":58200,"usd":0.5225376}
{"ts":1760610540000,"o":111341,"h":111375,"l":111323.2,"c":111375,"v":219300,"usd":1.969572}
{"ts":1760610600000,"o":111375,"h":111374.9,"l":111350,"c":111356.9,"v":26600,"usd":0.23885243}
{"ts":1760610660000,"o":111356.9,"h":111451.6,"l":111354,"c":111354,"v":179600,"usd":1.61218869}
{"ts":1760610720000,"o":111354,"h":111374,"l":111357,"c":111364,"v":206700,"usd":1.85598292}
{"ts":1760610780000,"o":111364,"h":111448.4,"l":111320.1,"c":111448,"v":57500,"usd":0.51627156}
{"ts":1760610840000,"o":111448,"h":111468.1,"l":111300,"c":111314.5,"v":259100,"usd":2.32611042}
{"ts":1760610900000,"o":111314.5,"h":111327.9,"l":111259.5,"c":111302.3,"v":254500,"usd":2.28677419}
{"ts":1760610960000,"o":111302.3,"h":111309.3,"l":111273.1,"c":111290,"v":20600,"usd":0.18511201}
{"ts":1760611020000,"o":111290,"h":111307.9,"l":111292,"c":111295,"v":26300,"usd":0.23629992}
{"ts":1760611080000,"o":111295,"h":111285.2,"l":111225.5,"c":111276,"v":41300,"usd":0.37123599}
{"ts":1760611140000,"o":111276,"h":111299.9,"l":111270,"c":111270,"v":44400,"usd":0.39900006}
{"ts":1760611200000,"o":111270,"h":111343,"l":111270.1,"c":111343,"v":22200,"usd":0.19944252}
{"ts":1760611260000,"o":111343,"h":111429.6,"l":111360,"c":111404.1,"v":176900,"usd":1.58774227}
{"ts":1760611320000,"o":111404.1,"h":111455.9,"l":111357.6,"c":111447.8,"v":122600,"usd":1.10036629}
{"ts":1760611380000,"o":111447.8,"h":111494.1,"l":111411.1,"c":111480,"v":319000,"usd":2.8626133}
{"ts":1760611440000,"o":111480,"h":111490.9,"l":111464.1,"c":111490.9,"v":10800,"usd":0.09687818}
{"ts":1760611500000,"o":111490.9,"h":111498,"l":111411.9,"c":111434.9,"v":399400,"usd":3.58319147}
{"ts":1760611560000,"o":111434.9,"h":111531.3,"l":111435,"c":111519.4,"v":270200,"usd":2.42403159}
{"ts":1760611620000,"o":111519.4,"h":111599.9,"l":111488.8,"c":111496.2,"v":266700,"usd":2.39104501}
{"ts":1760611680000,"o":111496.2,"h":111539.5,"l":111485.5,"c":111535,"v":55400,"usd":0.49679107}
{"ts":1760611740000,"o":111535,"h":111565.1,"l":111532.1,"c":111532.1,"v":60300,"usd":0.54062044}
{"ts":1760611800000,"o":111532.1,"h":111609.1,"l":111531.1,"c":111609.1,"v":230700,"usd":2.06776188}
{"ts":1760611860000,"o":111609.1,"h":111642.6,"l":111571.5,"c":111571.5,"v":313300,"usd":2.80708586}
{"ts":1760611920000,"o":111571.5,"h":111574.9,"l":111471.2,"c":111510.1,"v":169400,"usd":1.51888013}
{"ts":1760611980000,"o":111510.1,"h":111538.7,"l":111506,"c":111506,"v":102600,"usd":0.92001894}
{"ts":1760612040000,"o":111506,"h":111550,"l":111503,"c":111550,"v":37000,"usd":0.33177244}
{"ts":1760612100000,"o":111550,"h":111600,"l":111561,"c":111599.9,"v":121900,"usd":1.0924667}
{"ts":1760612160000,"o":111599.9,"h":111547,"l":111508,"c":111508,"v":20900,"usd":0.18739402}
{"ts":1760612220000,"o":111508,"h":111506,"l":111471.1,"c":111477.9,"v":20000,"usd":0.17940831}
{"ts":1760612280000,"o":111477.9,"h":111590.6,"l":111437.8,"c":111465.6,"v":161200,"usd":1.44604658}
{"ts":1760612340000,"o":111465.6,"h":111503.9,"l":111434.1,"c":111437,"v":238500,"usd":2.13986869}
{"ts":1760612400000,"o":111437,"h":111479.4,"l":111446,"c":111463.1,"v":28400,"usd":0.25479794}
{"ts":1760612460000,"o":111463.1,"h":111463.9,"l":111437,"c":111437,"v":43600,"usd":0.39122695}
{"ts":1760612520000,"o":111437,"h":111457.7,"l":111368,"c":111377,"v":122100,"usd":1.09601862}
{"ts":1760612580000,"o":111377,"h":111561.2,"l":111369.2,"c":111470.4,"v":228100,"usd":2.04714654}
{"ts":1760612640000,"o":111470.4,"h":111508.4,"l":111423.2,"c":111423.2,"v":102200,"usd":0.91693064}
{"ts":1760612700000,"o":111423.2,"h":111451.2,"l":111381.8,"c":111432.1,"v":64900,"usd":0.58245005}
{"ts":1760612760000,"o":111432.1,"h":111501,"l":111428.1,"c":111493,"v":92900,"usd":0.83342446}
{"ts":1760612820000,"o":111493,"h":111493,"l":111428,"c":111428,"v":13600,"usd":0.12200646}
{"ts":1760612880000,"o":111428,"h":111428,"l":111302.2,"c":111339.9,"v":231700,"usd":2.08098929}
{"ts":1760612940000,"o":111339.9,"h":111331,"l":111234.8,"c":111261.2,"v":137100,"usd":1.23196739}
{"ts":1760613000000,"o":111261.2,"h":111303.9,"l":111234.1,"c":111272.4,"v":184900,"usd":1.66156672}
{"ts":1760613060000,"o":111272.4,"h":111360,"l":111272,"c":111349.6,"v":64700,"usd":0.58118751}
{"ts":1760613120000,"o":111349.6,"h":111412.4,"l":111341,"c":111341,"v":99900,"usd":0.89697368}
{"ts":1760613180000,"o":111341,"h":111388.7,"l":111340.1,"c":111378.1,"v":68400,"usd":0.61422041}
{"ts":1760613240000,"o":111378.1,"h":111440,"l":111379,"c":111419.7,"v":39000,"usd":0.35002037}
{"ts":1760613300000,"o":111419.7,"h":111448,"l":111403.9,"c":111406,"v":160200,"usd":1.43758502}
{"ts":1760613360000,"o":111406,"h":111445,"l":111406.5,"c":111442,"v":245100,"usd":2.19981944}
{"ts":1760613420000,"o":111442,"h":111449,"l":111391,"c":111391,"v":70900,"usd":0.63638969}
{"ts":1760613480000,"o":111391,"h":111390,"l":111318,"c":111339.8,"v":62200,"usd":0.55857586}
{"ts":1760613540000,"o":111339.8,"h":111390,"l":111324,"c":111390,"v":39700,"usd":0.35651363}
{"ts":1760613600000,"o":111390,"h":111391,"l":111352.1,"c":111352.1,"v":15100,"usd":0.13557687}
{"ts":1760613660000,"o":111352.1,"h":111352,"l":111282.2,"c":111314,"v":48500,"usd":0.43575051}
{"ts":1760613720000,"o":111314,"h":111376.2,"l":111318,"c":111335.1,"v":167800,"usd":1.50693555}
{"ts":1760613780000,"o":111335.1,"h":111347,"l":111290.9,"c":111303.1,"v":44300,"usd":0.39798005}
{"ts":1760613840000,"o":111303.1,"h":111326,"l":111293,"c":111312.5,"v":151400,"usd":1.36016778}
{"ts":1760613900000,"o":111312.5,"h":111327.8,"l":111262.1,"c":111268.4,"v":90100,"usd":0.80948836}
{"ts":1760613960000,"o":111268.4,"h":111270,"l":111229.1,"c":111235,"v":10200,"usd":0.09169533}
{"ts":1760614020000,"o":111235,"h":111235.9,"l":111173.2,"c":111173.2,"v":240300,"usd":2.16094566}
{"ts":1760614080000,"o":111173.2,"h":111187.9,"l":111103.9,"c":111168.4,"v":1256200,"usd":11.2989308}
{"ts":1760614140000,"o":111168.4,"h":111163.1,"l":111101.9,"c":111120,"v":140800,"usd":1.26704946}
{"ts":1760614200000,"o":111120,"h":111116,"l":111053.4,"c":111111.3,"v":388200,"usd":3.49434404}
{"ts":1760614260000,"o":111111.3,"h":111111.2,"l":111070,"c":111070,"v":64300,"usd":0.57880053}
{"ts":1760614320000,"o":111070,"h":111096.6,"l":111000,"c":111096.5,"v":268500,"usd":2.41805192}
{"ts":1760614380000,"o":111096.5,"h":111189.9,"l":111098.4,"c":111163.4,"v":211500,"usd":1.90258722}
{"ts":1760614440000,"o":111163.4,"h":111190,"l":111119.7,"c":111185.9,"v":109600,"usd":0.98622771}
{"ts":1760614500000,"o":111185.9,"h":111281.2,"l":111186,"c":111270.3,"v":187300,"usd":1.6839491}
{"ts":1760614560000,"o":111270.3,"h":111269.3,"l":111150,"c":111150,"v":395600,"usd":3.55691502}
{"ts":1760614620000,"o":111150,"h":111145.8,"l":111115.7,"c":111118.1,"v":89400,"usd":0.80446444}
{"ts":1760614680000,"o":111118.1,"h":111174,"l":111118.2,"c":111129,"v":127500,"usd":1.14712752}
{"ts":1760614740000,"o":111129,"h":111210,"l":111086,"c":111108.9,"v":458600,"usd":4.12530738}
{"ts":1760614800000,"o":111108.9,"h":111189.9,"l":111109,"c":111146.8,"v":282500,"usd":2.54158583}
{"ts":1760614860000,"o":111146.8,"h":111179.8,"l":111057.4,"c":111059,"v":373000,"usd":3.35683901}
{"ts":1760614920000,"o":111059,"h":111130,"l":111067,"c":111098.1,"v":154900,"usd":1.39437138}
{"ts":1760614980000,"o":111098.1,"h":111254,"l":111097.1,"c":111254,"v":1632700,"usd":14.68181611}
{"ts":1760615040000,"o":111254,"h":111258.5,"l":111218.1,"c":111258.5,"v":84700,"usd":0.76146652}
{"ts":1760615100000,"o":111258.5,"h":111243.8,"l":111145,"c":111145,"v":384000,"usd":3.45336801}
{"ts":1760615160000,"o":111145,"h":111150,"l":111113.3,"c":111113.3,"v":42000,"usd":0.37797828}
{"ts":1760615220000,"o":111113.3,"h":111106,"l":111055.2,"c":111067.9,"v":70000,"usd":0.63020668}
{"ts":1760615280000,"o":111067.9,"h":111225.3,"l":111068,"c":111196,"v":315000,"usd":2.83431178}
{"ts":1760615340000,"o":111196,"h":111212.1,"l":111176.5,"c":111176.5,"v":44800,"usd":0.40285182}
{"ts":1760615400000,"o":111176.5,"h":111205.4,"l":111175.1,"c":111189.1,"v":74100,"usd":0.66647645}
{"ts":1760615460000,"o":111189.1,"h":111195,"l":111156,"c":111195,"v":28400,"usd":0.25544018}
{"ts":1760615520000,"o":111195,"h":111201,"l":111152.8,"c":111198.9,"v":95500,"usd":0.85900002}
{"ts":1760615580000,"o":111198.9,"h":111198.9,"l":111155.4,"c":111167.9,"v":72700,"usd":0.65391818}
{"ts":1760615640000,"o":111167.9,"h":111200.9,"l":111120.7,"c":111200.9,"v":274600,"usd":2.47056409}
{"ts":1760615700000,"o":111200.9,"h":111283.4,"l":111191,"c":111274,"v":113600,"usd":1.0210316}
{"ts":1760615760000,"o":111274,"h":111320.1,"l":111260,"c":111275,"v":149700,"usd":1.34512193}
{"ts":1760615820000,"o":111275,"h":111374.5,"l":111272.7,"c":111368.1,"v":163300,"usd":1.46682191}
{"ts":1760615880000,"o":111368.1,"h":111420.5,"l":111368.1,"c":111399.6,"v":804000,"usd":7.21664996}
{"ts":1760615940000,"o":111399.6,"h":111416,"l":111384.8,"c":111392,"v":118500,"usd":1.06377019}
{"ts":1760616000000,"o":111392,"h":111409.6,"l":111392,"c":111396,"v":52500,"usd":0.47128711}
{"ts":1760616060000,"o":111396,"h":111411.1,"l":111394.1,"c":111410,"v":124000,"usd":1.11312483}
{"ts":1760616120000,"o":111410,"h":111663.9,"l":111390,"c":111589,"v":2313100,"usd":20.74266584}
{"ts":1760616180000,"o":111589,"h":111946,"l":111588.1,"c":111900.5,"v":2190600,"usd":19.5977537}
{"ts":1760616240000,"o":111900.5,"h":111921.1,"l":111771.7,"c":111840.5,"v":825300,"usd":7.3801688}
{"ts":1760616300000,"o":111840.5,"h":111992.6,"l":111801.5,"c":111801.5,"v":1678400,"usd":14.99571597}
{"ts":1760616360000,"o":111801.5,"h":111871.1,"l":111700.1,"c":111707.6,"v":867600,"usd":7.76069512}
{"ts":1760616420000,"o":111707.6,"h":111738,"l":111650.1,"c":111682,"v":445700,"usd":3.99018244}
{"ts":1760616480000,"o":111682,"h":111830,"l":111663.7,"c":111756,"v":791000,"usd":7.07679087}
{"ts":1760616540000,"o":111756,"h":111750,"l":111629.2,"c":111659.6,"v":241100,"usd":2.15892891}
{"ts":1760616600000,"o":111659.6,"h":111700,"l":111605.4,"c":111658.8,"v":119800,"usd":1.07304785}
{"ts":1760616660000,"o":111658.8,"h":111664,"l":111599.1,"c":111599.1,"v":126400,"usd":1.13221144}
{"ts":1760616720000,"o":111599.1,"h":111649.6,"l":111598.6,"c":111615.1,"v":192000,"usd":1.72018562}
{"ts":1760616780000,"o":111615.1,"h":111665,"l":111615,"c":111620,"v":156100,"usd":1.39830928}
{"ts":1760616840000,"o":111620,"h":111634.8,"l":111590.1,"c":111592,"v":75800,"usd":0.67911018}
{"ts":1760616900000,"o":111592,"h":111591,"l":111522.4,"c":111531,"v":91700,"usd":0.82216253}
{"ts":1760616960000,"o":111531,"h":111587.8,"l":111521.3,"c":111564,"v":127400,"usd":1.14202025}
{"ts":1760617020000,"o":111564,"h":111620,"l":111542.1,"c":111605,"v":181300,"usd":1.62483285}
{"ts":1760617080000,"o":111605,"h":111623,"l":111599,"c":111623,"v":73200,"usd":0.65585974}
{"ts":1760617140000,"o":111623,"h":111660,"l":111610,"c":111610,"v":285600,"usd":2.55827305}
{"ts":1760617200000,"o":111610,"h":111600,"l":111526.8,"c":111545.4,"v":77400,"usd":0.69380323}
{"ts":1760617260000,"o":111545.4,"h":111545.5,"l":111496.6,"c":111496.6,"v":239500,"usd":2.14749931}
{"ts":1760617320000,"o":111496.6,"h":111540,"l":111493.8,"c":111516,"v":128000,"usd":1.14786971}
{"ts":1760617380000,"o":111516,"h":111529.9,"l":111512,"c":111528,"v":52600,"usd":0.47167216}
{"ts":1760617440000,"o":111528,"h":111575.6,"l":111517.1,"c":111553,"v":105500,"usd":0.94587084}
{"ts":1760617500000,"o":111553,"h":111555,"l":111496.6,"c":111499,"v":99800,"usd":0.89490445}
{"ts":1760617560000,"o":111499,"h":111498,"l":111321.2,"c":111354,"v":1877100,"usd":16.85582243}
{"ts":1760617620000,"o":111354,"h":111380,"l":111312.5,"c":111364.1,"v":381600,"usd":3.42696051}
{"ts":1760617680000,"o":111364.1,"h":111471.8,"l":111364.1,"c":111443,"v":424600,"usd":3.81175475}
{"ts":1760617740000,"o":111443,"h":111443,"l":111370,"c":111370,"v":259700,"usd":2.33073041}
{"ts":1760617800000,"o":111370,"h":111414,"l":111350.1,"c":111406,"v":359500,"usd":3.22796776}
{"ts":1760617860000,"o":111406,"h":111462.3,"l":111310.1,"c":111403,"v":1640500,"usd":14.7316453}
{"ts":1760617920000,"o":111403,"h":111441.8,"l":111379,"c":111441.8,"v":243700,"usd":2.18738044}
{"ts":1760617980000,"o":111441.8,"h":111475,"l":111317.9,"c":111380,"v":913600,"usd":8.20076308}
{"ts":1760618040000,"o":111380,"h":111418,"l":111359,"c":111394,"v":149800,"usd":1.3449097}
{"ts":1760618100000,"o":111394,"h":111529.2,"l":111405.2,"c":111525,"v":208400,"usd":1.86918766}
{"ts":1760618160000,"o":111525,"h":111546.6,"l":111478.1,"c":111478.1,"v":174300,"usd":1.56317416}
{"ts":1760618220000,"o":111478.1,"h":111503,"l":111441.1,"c":111495.9,"v":323900,"usd":2.90543137}
{"ts":1760618280000,"o":111495.9,"h":111560,"l":111466.1,"c":111560,"v":172300,"usd":1.54528389}
{"ts":1760618340000,"o":111560,"h":111630.2,"l":111551,"c":111630.2,"v":249900,"usd":2.23935176}
{"ts":1760618400000,"o":111630.2,"h":111678.3,"l":111551,"c":111670.4,"v":601200,"usd":5.38679271}
{"ts":1760618460000,"o":111670.4,"h":111670.5,"l":111629.1,"c":111651,"v":65200,"usd":0.58394323}
{"ts":1760618520000,"o":111651,"h":111670.4,"l":111554,"c":111554,"v":440900,"usd":3.94975157}
{"ts":1760618580000,"o":111554,"h":111560,"l":111526.5,"c":111558.9,"v":106800,"usd":0.95739729}
{"ts":1760618640000,"o":111558.9,"h":111559.9,"l":111505,"c":111505,"v":151600,"usd":1.35918907}
{"ts":1760618700000,"o":111505,"h":111535.9,"l":111480.1,"c":111509,"v":161100,"usd":1.44481362}
{"ts":1760618760000,"o":111509,"h":111536.9,"l":111497,"c":111497,"v":63500,"usd":0.56945758}
{"ts":1760618820000,"o":111497,"h":111533.9,"l":111491.4,"c":111499,"v":120500,"usd":1.08066069}
{"ts":1760618880000,"o":111499,"h":111498,"l":111380,"c":111411.2,"v":242900,"usd":2.17994782}
{"ts":1760618940000,"o":111411.2,"h":111520.7,"l":111404.2,"c":111516,"v":303500,"usd":2.72341174}
{"ts":1760619000000,"o":111516,"h":111516,"l":111450.1,"c":111463,"v":217200,"usd":1.94873169}
{"ts":1760619060000,"o":111463,"h":111525.7,"l":111456,"c":111495,"v":276800,"usd":2.48278275}
{"ts":1760619120000,"o":111495,"h":111568.7,"l":111494.9,"c":111568.7,"v":578100,"usd":5.18342921}
{"ts":1760619180000,"o":111568.7,"h":111586.3,"l":111539,"c":111554,"v":61700,"usd":0.55309039}
{"ts":1760619240000,"o":111554,"h":111600,"l":111554,"c":111585.9,"v":79000,"usd":0.70803445}
{"ts":1760619300000,"o":111585.9,"h":111585.9,"l":111522,"c":111570.1,"v":244200,"usd":2.18908394}
{"ts":1760619360000,"o":111570.1,"h":111570.1,"l":111525,"c":111545,"v":70100,"usd":0.62845755}
{"ts":1760619420000,"o":111545,"h":111546,"l":111520,"c":111540,"v":107300,"usd":0.96210411}
{"ts":1760619480000,"o":111540,"h":111594.5,"l":111540,"c":111588,"v":112500,"usd":1.0082663}
{"ts":1760619540000,"o":111588,"h":111647.4,"l":111589,"c":111619,"v":109400,"usd":0.9801224}
{"ts":1760619600000,"o":111619,"h":111617,"l":111506.1,"c":111506.1,"v":129800,"usd":1.16334099}
{"ts":1760619660000,"o":111506.1,"h":111534,"l":111447.8,"c":111534,"v":319900,"usd":2.86978933}
{"ts":1760619720000,"o":111534,"h":111537,"l":111514,"c":111514.1,"v":69800,"usd":0.62585203}
{"ts":1760619780000,"o":111514.1,"h":111530,"l":111490,"c":111490,"v":56300,"usd":0.50485273}
{"ts":1760619840000,"o":111490,"h":111480,"l":111320.2,"c":111322.9,"v":307300,"usd":2.75923254}
{"ts":1760619900000,"o":111322.9,"h":111341.9,"l":111257.3,"c":111341.9,"v":142100,"usd":1.27681225}
{"ts":1760619960000,"o":111341.9,"h":111362,"l":111285,"c":111285,"v":73900,"usd":0.66376319}
{"ts":1760620020000,"o":111285,"h":111346.9,"l":111278,"c":111288,"v":378000,"usd":3.3966679}
{"ts":1760620080000,"o":111288,"h":111328,"l":111272,"c":111307.1,"v":66900,"usd":0.60108626}
{"ts":1760620140000,"o":111307.1,"h":111326.9,"l":111270,"c":111270,"v":29600,"usd":0.2659352}
{"ts":1760620200000,"o":111270,"h":111268,"l":111200,"c":111229.9,"v":54100,"usd":0.4863849}
{"ts":1760620260000,"o":111229.9,"h":111229.9,"l":111160.1,"c":111175,"v":147800,"usd":1.32931337}
{"ts":1760620320000,"o":111175,"h":111205,"l":111169.1,"c":111169.1,"v":98500,"usd":0.88592348}
{"ts":1760620380000,"o":111169.1,"h":111205,"l":111117,"c":111197,"v":165300,"usd":1.48706764}
{"ts":1760620440000,"o":111197,"h":111232.9,"l":111197,"c":111232.9,"v":122900,"usd":1.10502436}
{"ts":1760620500000,"o":111232.9,"h":111299.4,"l":111230,"c":111299.2,"v":68500,"usd":0.61574358}
{"ts":1760620560000,"o":111299.2,"h":111298.7,"l":111248.9,"c":111278,"v":39800,"usd":0.3576682}
{"ts":1760620620000,"o":111278,"h":111278,"l":111221.5,"c":111221.5,"v":162200,"usd":1.45820476}
{"ts":1760620680000,"o":111221.5,"h":111258,"l":111216,"c":111258,"v":98800,"usd":0.88820207}
{"ts":1760620740000,"o":111258,"h":111257.9,"l":111100.1,"c":111110,"v":1016400,"usd":9.14086652}
{"ts":1760620800000,"o":111110,"h":111136,"l":111080.7,"c":111080.7,"v":140200,"usd":1.26184702}
{"ts":1760620860000,"o":111080.7,"h":111127,"l":111063.2,"c":111127,"v":1015600,"usd":9.14353365}
{"ts":1760620920000,"o":111127,"h":111135.9,"l":111100,"c":111111,"v":178200,"usd":1.60363607}
{"ts":1760620980000,"o":111111,"h":111111.1,"l":110853.4,"c":111001.9,"v":2307900,"usd":20.8047377}
{"ts":1760621040000,"o":111001.9,"h":111059.9,"l":110989.1,"c":111053,"v":97800,"usd":0.88083488}
{"ts":1760621100000,"o":111053,"h":111100,"l":111044.1,"c":111100,"v":1030700,"usd":9.2780756}
{"ts":1760621160000,"o":111100,"h":111099.9,"l":111001.5,"c":111001.5,"v":93400,"usd":0.84085345}
{"ts":1760621220000,"o":111001.5,"h":111051,"l":110995,"c":111048,"v":96000,"usd":0.86470466}
{"ts":1760621280000,"o":111048,"h":111048,"l":110957.8,"c":111013.4,"v":74900,"usd":0.67479406}
{"ts":1760621340000,"o":111013.4,"h":111064,"l":110990,"c":111063,"v":168700,"usd":1.51966488}
{"ts":1760621400000,"o":111063,"h":111159.2,"l":111062,"c":111145.8,"v":177500,"usd":1.59760464}
{"ts":1760621460000,"o":111145.8,"h":111240,"l":111070.1,"c":111240,"v":190400,"usd":1.71296452}
{"ts":1760621520000,"o":111240,"h":111274.4,"l":111073.6,"c":111274.4,"v":300500,"usd":2.7031395}
{"ts":1760621580000,"o":111274.4,"h":111366,"l":111229.7,"c":111252,"v":196100,"usd":1.76213556}
{"ts":1760621640000,"o":111252,"h":111333,"l":111205,"c":111220,"v":197200,"usd":1.77240736}
{"ts":1760621700000,"o":111220,"h":111349.7,"l":111118.1,"c":111349.7,"v":225400,"usd":2.02640571}
{"ts":1760621760000,"o":111349.7,"h":111380,"l":111291,"c":111338.8,"v":125600,"usd":1.12810636}
{"ts":1760621820000,"o":111338.8,"h":111350.5,"l":111253.7,"c":111307,"v":205500,"usd":1.84630946}
{"ts":1760621880000,"o":111307,"h":111478.5,"l":111309,"c":111418,"v":241300,"usd":2.16578818}
{"ts":1760621940000,"o":111418,"h":111504.9,"l":111412.8,"c":111426,"v":165200,"usd":1.48200928}
{"ts":1760622000000,"o":111426,"h":111486.7,"l":111317.7,"c":111341,"v":393500,"usd":3.53048173}
{"ts":1760622060000,"o":111341,"h":111376,"l":111129.1,"c":111197.1,"v":257600,"usd":2.31589862}
{"ts":1760622120000,"o":111197.1,"h":111284.8,"l":111171.5,"c":111263,"v":524000,"usd":4.71214186}
{"ts":1760622180000,"o":111263,"h":111419.9,"l":111156.4,"c":111162.6,"v":430800,"usd":3.8713786}
{"ts":1760622240000,"o":111162.6,"h":111252,"l":111150.1,"c":111240.1,"v":334800,"usd":3.0104901}
{"ts":1760622300000,"o":111240.1,"h":111302,"l":111151,"c":111302,"v":163500,"usd":1.46969821}
{"ts":1760622360000,"o":111302,"h":111458,"l":111319,"c":111387,"v":348300,"usd":3.12616871}
{"ts":1760622420000,"o":111387,"h":111402.1,"l":111215,"c":111245,"v":421900,"usd":3.79049185}
{"ts":1760622480000,"o":111245,"h":111247,"l":111127.1,"c":111142,"v":508900,"usd":4.57785398}
{"ts":1760622540000,"o":111142,"h":111205,"l":111124,"c":111178,"v":111700,"usd":1.00475721}
{"ts":1760622600000,"o":111178,"h":111187.9,"l":111054,"c":111096,"v":422200,"usd":3.80069632}
{"ts":1760622660000,"o":111096,"h":111113.9,"l":110808,"c":111000,"v":1466500,"usd":13.22262305}
{"ts":1760622720000,"o":111000,"h":111023.9,"l":110920.2,"c":110960,"v":205700,"usd":1.85386085}
{"ts":1760622780000,"o":110960,"h":110972.7,"l":110819.9,"c":110920.1,"v":282000,"usd":2.54301563}
{"ts":1760622840000,"o":110920.1,"h":110919,"l":110762.3,"c":110882,"v":287800,"usd":2.59710048}
{"ts":1760622900000,"o":110882,"h":110950,"l":110865.1,"c":110904,"v":104000,"usd":0.93774998}
{"ts":1760622960000,"o":110904,"h":110967,"l":110889.1,"c":110924,"v":108500,"usd":0.97819733}
{"ts":1760623020000,"o":110924,"h":111016.2,"l":110841.4,"c":110864.6,"v":356800,"usd":3.21671531}
{"ts":1760623080000,"o":110864.6,"h":110916,"l":110665.2,"c":110916,"v":671700,"usd":6.06564717}
{"ts":1760623140000,"o":110916,"h":110918,"l":110811.1,"c":110913.1,"v":196100,"usd":1.76896089}
{"ts":1760623200000,"o":110913.1,"h":110970.2,"l":110834.1,"c":110834.1,"v":167400,"usd":1.50922371}
{"ts":1760623260000,"o":110834.1,"h":110921.1,"l":110829.9,"c":110885.1,"v":209500,"usd":1.88941273}
{"ts":1760623320000,"o":110885.1,"h":110887.5,"l":110770,"c":110779.9,"v":292400,"usd":2.63833982}
{"ts":1760623380000,"o":110779.9,"h":110779.9,"l":110612.7,"c":110739.9,"v":471800,"usd":4.26291705}
{"ts":1760623440000,"o":110739.9,"h":110748.8,"l":110586.1,"c":110602.1,"v":435900,"usd":3.93746602}
{"ts":1760623500000,"o":110602.1,"h":110778.6,"l":110582.8,"c":110730,"v":128400,"usd":1.16010874}
{"ts":1760623560000,"o":110730,"h":110796,"l":110629.1,"c":110793,"v":216400,"usd":1.95385152}
{"ts":1760623620000,"o":110793,"h":110802,"l":110680.1,"c":110684,"v":319600,"usd":2.88609868}
{"ts":1760623680000,"o":110684,"h":110686.9,"l":110471.7,"c":110548,"v":649100,"usd":5.87244025}
{"ts":1760623740000,"o":110548,"h":110587.4,"l":110483.6,"c":110587.4,"v":143200,"usd":1.29554815}
{"ts":1760623800000,"o":110587.4,"h":110575.1,"l":110409,"c":110410,"v":537200,"usd":4.86228143}
{"ts":1760623860000,"o":110410,"h":110498.9,"l":110332,"c":110403.9,"v":1114900,"usd":10.09856403}
{"ts":1760623920000,"o":110403.9,"h":110404,"l":110220,"c":110259.1,"v":429500,"usd":3.89474105}
{"ts":1760623980000,"o":110259.1,"h":110330,"l":110236,"c":110236,"v":205500,"usd":1.86327723}
{"ts":1760624040000,"o":110236,"h":110364.1,"l":110207.2,"c":110234,"v":777300,"usd":7.04657455}
{"ts":1760624100000,"o":110234,"h":110332.8,"l":110201,"c":110233,"v":1600300,"usd":14.51167981}
{"ts":1760624160000,"o":110233,"h":110361.6,"l":110177.7,"c":110319.1,"v":670300,"usd":6.07870673}
{"ts":1760624220000,"o":110319.1,"h":110470,"l":110320,"c":110380.8,"v":1805200,"usd":16.35140326}
{"ts":1760624280000,"o":110380.8,"h":110381,"l":109804.9,"c":109904.5,"v":6148200,"usd":55.87400903}
{"ts":1760624340000,"o":109904.5,"h":110229.5,"l":109904.5,"c":110218,"v":720400,"usd":6.54644329}
{"ts":1760624400000,"o":110218,"h":110230,"l":110021.1,"c":110063.5,"v":199200,"usd":1.80928776}
{"ts":1760624460000,"o":110063.5,"h":110140,"l":109980,"c":110060,"v":794500,"usd":7.21802258}
{"ts":1760624520000,"o":110060,"h":110080,"l":109726,"c":109904,"v":1300800,"usd":11.84095875}
{"ts":1760624580000,"o":109904,"h":110125.8,"l":109909,"c":110098,"v":585800,"usd":5.32499469}
{"ts":1760624640000,"o":110098,"h":110280,"l":110110,"c":110241.1,"v":311100,"usd":2.82221315}
{"ts":1760624700000,"o":110241.1,"h":110377.4,"l":110245,"c":110272.8,"v":2327400,"usd":21.08993811}
{"ts":1760624760000,"o":110272.8,"h":110451.5,"l":110277,"c":110327,"v":386100,"usd":3.49777644}
{"ts":1760624820000,"o":110327,"h":110335,"l":110087.2,"c":110099.5,"v":320300,"usd":2.90581043}
{"ts":1760624880000,"o":110099.5,"h":110233.9,"l":110063.6,"c":110217.9,"v":172000,"usd":1.56151425}
{"ts":1760624940000,"o":110217.9,"h":110291.6,"l":110144.4,"c":110287,"v":103300,"usd":0.93720068}
{"ts":1760625000000,"o":110287,"h":110357,"l":110272.1,"c":110356,"v":61100,"usd":0.55394117}
{"ts":1760625060000,"o":110356,"h":110550,"l":110342,"c":110480,"v":376000,"usd":3.40335956}
{"ts":1760625120000,"o":110480,"h":110513.4,"l":110370,"c":110413,"v":85600,"usd":0.77518355}
{"ts":1760625180000,"o":110413,"h":110491,"l":110350.1,"c":110426.1,"v":68200,"usd":0.61771413}
{"ts":1760625240000,"o":110426.1,"h":110499.9,"l":110408.9,"c":110450,"v":310900,"usd":2.8145276}
{"ts":1760625300000,"o":110450,"h":110472.8,"l":110354.1,"c":110386,"v":295200,"usd":2.67374937}
{"ts":1760625360000,"o":110386,"h":110466,"l":110351,"c":110466,"v":268400,"usd":2.43086854}
{"ts":1760625420000,"o":110466,"h":110566,"l":110380,"c":110524,"v":772600,"usd":6.99541191}
{"ts":1760625480000,"o":110524,"h":110636.9,"l":110513.3,"c":110574.8,"v":225400,"usd":2.03838838}
{"ts":1760625540000,"o":110574.8,"h":110635.6,"l":110515,"c":110593,"v":436700,"usd":3.94985493}
{"ts":1760625600000,"o":110593,"h":110710.5,"l":110559,"c":110687,"v":308800,"usd":2.79084295}
{"ts":1760625660000,"o":110687,"h":111009,"l":110694.8,"c":110913,"v":1764200,"usd":15.91198493}
{"ts":1760625720000,"o":110913,"h":111080.2,"l":110836.8,"c":111080.2,"v":1369700,"usd":12.35061889}
{"ts":1760625780000,"o":111080.2,"h":111318.7,"l":111090.3,"c":111273.2,"v":881300,"usd":7.92556288}
{"ts":1760625840000,"o":111273.2,"h":111390.2,"l":111120,"c":111143,"v":1027900,"usd":9.23595091}
{"ts":1760625900000,"o":111143,"h":111425.7,"l":111123.4,"c":111365.9,"v":1172600,"usd":10.53085204}
{"ts":1760625960000,"o":111365.9,"h":111401.8,"l":111215,"c":111215,"v":1080600,"usd":9.70302921}
{"ts":1760626020000,"o":111215,"h":111259.5,"l":110984.6,"c":110999.7,"v":389800,"usd":3.50872184}
{"ts":1760626080000,"o":110999.7,"h":111068.1,"l":110950,"c":110950,"v":387400,"usd":3.4899781}
{"ts":1760626140000,"o":110950,"h":111046.9,"l":110950,"c":111024.1,"v":788600,"usd":7.10685268}
{"ts":1760626200000,"o":111024.1,"h":111078.5,"l":110995.1,"c":111036,"v":155300,"usd":1.39853779}
{"ts":1760626260000,"o":111036,"h":111049,"l":110692,"c":110768,"v":3276400,"usd":29.53289396}
{"ts":1760626320000,"o":110768,"h":110860,"l":110735.2,"c":110859.9,"v":621500,"usd":5.60850343}
{"ts":1760626380000,"o":110859.9,"h":110860,"l":110700.1,"c":110810.1,"v":134500,"usd":1.21385326}
{"ts":1760626440000,"o":110810.1,"h":110836,"l":110730.1,"c":110814.1,"v":95800,"usd":0.86469803}
{"ts":1760626500000,"o":110814.1,"h":110818.1,"l":110680.1,"c":110813.6,"v":317400,"usd":2.86552978}
{"ts":1760626560000,"o":110813.6,"h":110914.5,"l":110700.3,"c":110891.9,"v":287700,"usd":2.59575397}
{"ts":1760626620000,"o":110891.9,"h":110913.3,"l":110750.1,"c":110770,"v":247700,"usd":2.23486155}
{"ts":1760626680000,"o":110770,"h":110767.9,"l":110566,"c":110570,"v":274500,"usd":2.47937449}
{"ts":1760626740000,"o":110570,"h":110610,"l":110464.9,"c":110565.7,"v":1056900,"usd":9.56450348}
{"ts":1760626800000,"o":110565.7,"h":110563,"l":110483.1,"c":110529.9,"v":162900,"usd":1.47412553}
{"ts":1760626860000,"o":110529.9,"h":110596.7,"l":110526,"c":110577,"v":124300,"usd":1.12434788}
{"ts":1760626920000,"o":110577,"h":110642.1,"l":110554,"c":110639,"v":126800,"usd":1.14640585}
{"ts":1760626980000,"o":110639,"h":110642,"l":110450,"c":110507,"v":195800,"usd":1.77123894}
{"ts":1760627040000,"o":110507,"h":110520,"l":110222.5,"c":110339.6,"v":821600,"usd":7.44629775}
{"ts":1760627100000,"o":110339.6,"h":110350,"l":110151.5,"c":110316.3,"v":257100,"usd":2.33238606}
{"ts":1760627160000,"o":110316.3,"h":110450,"l":110296,"c":110296,"v":172700,"usd":1.56478318}
{"ts":1760627220000,"o":110296,"h":110336.7,"l":110225.8,"c":110287.9,"v":140700,"usd":1.27586605}
{"ts":1760627280000,"o":110287.9,"h":110429.9,"l":110282.2,"c":110358.1,"v":281600,"usd":2.55177996}
{"ts":1760627340000,"o":110358.1,"h":110416,"l":110300,"c":110300.1,"v":143500,"usd":1.30029534}
{"ts":1760627400000,"o":110300.1,"h":110431.6,"l":110291,"c":110408.4,"v":141000,"usd":1.27757352}
{"ts":1760627460000,"o":110408.4,"h":110453.9,"l":110306.9,"c":110453.9,"v":214000,"usd":1.93904264}
{"ts":1760627520000,"o":110453.9,"h":110619.1,"l":110454,"c":110593.1,"v":201100,"usd":1.81939597}
{"ts":1760627580000,"o":110593.1,"h":110732,"l":110591,"c":110717,"v":228200,"usd":2.06130194}
{"ts":1760627640000,"o":110717,"h":110715,"l":110600,"c":110630,"v":234600,"usd":2.12036922}
{"ts":1760627700000,"o":110630,"h":110638.8,"l":110570.1,"c":110597,"v":133500,"usd":1.20711055}
{"ts":1760627760000,"o":110597,"h":110631,"l":110433,"c":110433,"v":168400,"usd":1.52328008}
{"ts":1760627820000,"o":110433,"h":110433,"l":110366.9,"c":110410,"v":112400,"usd":1.01800585}
{"ts":1760627880000,"o":110410,"h":110475.6,"l":110370.1,"c":110438,"v":102500,"usd":0.92808529}
{"ts":1760627940000,"o":110438,"h":110546,"l":110435,"c":110506.6,"v":131300,"usd":1.18842667}
{"ts":1760628000000,"o":110506.6,"h":110570.7,"l":110434.1,"c":110460.4,"v":145100,"usd":1.31320051}
{"ts":1760628060000,"o":110460.4,"h":110443.9,"l":110380,"c":110436,"v":83200,"usd":0.75352962}
{"ts":1760628120000,"o":110436,"h":110464.9,"l":110323.5,"c":110342.7,"v":325700,"usd":2.94962175}
{"ts":1760628180000,"o":110342.7,"h":110400,"l":110250.1,"c":110364.1,"v":173200,"usd":1.56997436}
{"ts":1760628240000,"o":110364.1,"h":110469,"l":110326,"c":110398.8,"v":205000,"usd":1.85697711}
{"ts":1760628300000,"o":110398.8,"h":110398,"l":110314.1,"c":110370,"v":197800,"usd":1.79255921}
{"ts":1760628360000,"o":110370,"h":110359.4,"l":110200.1,"c":110200.1,"v":160300,"usd":1.45332719}
{"ts":1760628420000,"o":110200.1,"h":110224.1,"l":110036.1,"c":110070.3,"v":274200,"usd":2.48964178}
{"ts":1760628480000,"o":110070.3,"h":110078,"l":109940.1,"c":110015,"v":2314400,"usd":21.03386348}
{"ts":1760628540000,"o":110015,"h":110013,"l":109895.1,"c":109951.1,"v":310400,"usd":2.82381129}
{"ts":1760628600000,"o":109951.1,"h":110109.9,"l":109924,"c":110060.1,"v":1211200,"usd":11.00920435}
{"ts":1760628660000,"o":110060.1,"h":110072.1,"l":109900.9,"c":109940,"v":1608900,"usd":14.62522404}
{"ts":1760628720000,"o":109940,"h":110014.8,"l":109838,"c":109978.1,"v":1177400,"usd":10.71216155}
{"ts":1760628780000,"o":109978.1,"h":110182.6,"l":109954,"c":110141,"v":1715800,"usd":15.58000917}
{"ts":1760628840000,"o":110141,"h":110151.7,"l":110000.2,"c":110061,"v":212200,"usd":1.92816288}
{"ts":1760628900000,"o":110061,"h":110196.6,"l":110020,"c":110141.9,"v":476200,"usd":4.32392028}
{"ts":1760628960000,"o":110141.9,"h":110160.9,"l":109829,"c":109880,"v":349600,"usd":3.17879304}
{"ts":1760629020000,"o":109880,"h":109889.9,"l":109834.5,"c":109869.7,"v":192600,"usd":1.75307958}
{"ts":1760629080000,"o":109869.7,"h":109954.3,"l":109784.7,"c":109939.7,"v":1592800,"usd":14.49985115}
{"ts":1760629140000,"o":109939.7,"h":109987.2,"l":109890.2,"c":109912,"v":113400,"usd":1.0314596}
{"ts":1760629200000,"o":109912,"h":109965.9,"l":109885,"c":109949.9,"v":443800,"usd":4.03718505}
{"ts":1760629260000,"o":109949.9,"h":109950,"l":109622.1,"c":109672,"v":2090900,"usd":19.05791465}
{"ts":1760629320000,"o":109672,"h":109693.6,"l":109200,"c":109424.7,"v":8353000,"usd":76.36117299}
{"ts":1760629380000,"o":109424.7,"h":109444.9,"l":109282,"c":109388.4,"v":803600,"usd":7.34738245}
{"ts":1760629440000,"o":109388.4,"h":109412.9,"l":108855,"c":109193.9,"v":7280900,"usd":66.71146589}
{"ts":1760629500000,"o":109193.9,"h":109439.4,"l":109186,"c":109225.8,"v":999400,"usd":9.1428134}
{"ts":1760629560000,"o":109225.8,"h":109253.9,"l":108931.9,"c":109083.9,"v":1573900,"usd":14.42050067}
{"ts":1760629620000,"o":109083.9,"h":109109.9,"l":108662.1,"c":108776.3,"v":1865700,"usd":17.14281265}
{"ts":1760629680000,"o":108776.3,"h":108891.4,"l":108732.6,"c":108858.3,"v":1520300,"usd":13.97113595}
{"ts":1760629740000,"o":108858.3,"h":108912.5,"l":108742.1,"c":108898.9,"v":404700,"usd":3.71879939}
{"ts":1760629800000,"o":108898.9,"h":108893.7,"l":108461.7,"c":108756.1,"v":2006700,"usd":18.47540315}
{"ts":1760629860000,"o":108756.1,"h":109045.2,"l":108736.5,"c":108934.1,"v":490600,"usd":4.50348468}
{"ts":1760629920000,"o":108934.1,"h":108993,"l":108831,"c":108919.3,"v":338800,"usd":3.11043368}
{"ts":1760629980000,"o":108919.3,"h":108997,"l":108860.1,"c":108870.1,"v":420500,"usd":3.86105471}
{"ts":1760630040000,"o":108870.1,"h":108919.8,"l":108721.9,"c":108823.9,"v":1914700,"usd":17.59231568}
{"ts":1760630100000,"o":108823.9,"h":108830,"l":108654.3,"c":108811.2,"v":546200,"usd":5.02364713}
{"ts":1760630160000,"o":108811.2,"h":108807.6,"l":108534.9,"c":108701.8,"v":1110600,"usd":10.22376382}
{"ts":1760630220000,"o":108701.8,"h":108693,"l":108300.2,"c":108327.1,"v":3854700,"usd":35.53836354}
{"ts":1760630280000,"o":108327.1,"h":108560.7,"l":108332.1,"c":108504.7,"v":533900,"usd":4.9229575}
{"ts":1760630340000,"o":108504.7,"h":108553,"l":108375.3,"c":108475.1,"v":705600,"usd":6.50789594}
{"ts":1760630400000,"o":108475.1,"h":108620.3,"l":108488.2,"c":108531.5,"v":316600,"usd":2.91684187}
{"ts":1760630460000,"o":108531.5,"h":108579.8,"l":108267.3,"c":108329.9,"v":675600,"usd":6.23196654}
{"ts":1760630520000,"o":108329.9,"h":108534.1,"l":108325,"c":108523.7,"v":814600,"usd":7.51267256}
{"ts":1760630580000,"o":108523.7,"h":108584,"l":108300,"c":108300,"v":822700,"usd":7.58388814}
{"ts":1760630640000,"o":108300,"h":108444,"l":108286.8,"c":108370,"v":1100300,"usd":10.15473422}
{"ts":1760630700000,"o":108370,"h":108365.9,"l":108141,"c":108330,"v":1194600,"usd":11.03779282}
{"ts":1760630760000,"o":108330,"h":108549.2,"l":108325.7,"c":108402.6,"v":1557100,"usd":14.35878294}
{"ts":1760630820000,"o":108402.6,"h":108800,"l":108380.1,"c":108713.1,"v":1319100,"usd":12.14207502}
{"ts":1760630880000,"o":108713.1,"h":108698.5,"l":108484.8,"c":108582.2,"v":323600,"usd":2.98082732}
{"ts":1760630940000,"o":108582.2,"h":108783,"l":108541.5,"c":108746.5,"v":372900,"usd":3.43098461}
{"ts":1760631000000,"o":108746.5,"h":108797,"l":108655.7,"c":108659,"v":353200,"usd":3.24837234}
{"ts":1760631060000,"o":108659,"h":108761,"l":108631.1,"c":108644,"v":180000,"usd":1.65596204}
{"ts":1760631120000,"o":108644,"h":108644,"l":108425.4,"c":108549.7,"v":716300,"usd":6.60253845}
{"ts":1760631180000,"o":108549.7,"h":108729.9,"l":108535.8,"c":108700.1,"v":234900,"usd":2.16215325}
{"ts":1760631240000,"o":108700.1,"h":108775.1,"l":108610.1,"c":108619.9,"v":324200,"usd":2.9823789}
{"ts":1760631300000,"o":108619.9,"h":108631.6,"l":108500,"c":108556.8,"v":689300,"usd":6.34904066}
{"ts":1760631360000,"o":108556.8,"h":108814.2,"l":108543.4,"c":108639,"v":521600,"usd":4.79650297}
{"ts":1760631420000,"o":108639,"h":108666.3,"l":108450,"c":108450,"v":230400,"usd":2.12215954}
{"ts":1760631480000,"o":108450,"h":108450,"l":108300,"c":108340,"v":441300,"usd":4.07270564}
{"ts":1760631540000,"o":108340,"h":108363,"l":108165.3,"c":108201,"v":661700,"usd":6.11360253}
{"ts":1760631600000,"o":108201,"h":108229.1,"l":108002,"c":108089.9,"v":1380700,"usd":12.77373339}
{"ts":1760631660000,"o":108089.9,"h":108119,"l":108005.2,"c":108052.9,"v":764100,"usd":7.07080386}
{"ts":1760631720000,"o":108052.9,"h":108237.8,"l":108053,"c":108178.4,"v":692400,"usd":6.40153375}
{"ts":1760631780000,"o":108178.4,"h":108212.2,"l":108068.7,"c":108133.7,"v":346900,"usd":3.20813951}
{"ts":1760631840000,"o":108133.7,"h":108141.7,"l":107950.1,"c":107993.2,"v":1243400,"usd":11.50979791}
{"ts":1760631900000,"o":107993.2,"h":108061.6,"l":107923,"c":108049.1,"v":523300,"usd":4.84658132}
{"ts":1760631960000,"o":108049.1,"h":108149,"l":107917.2,"c":107991,"v":1016900,"usd":9.41498682}
{"ts":1760632020000,"o":107991,"h":108029.9,"l":107917,"c":108019.9,"v":325000,"usd":3.01001054}
{"ts":1760632080000,"o":108019.9,"h":108227.1,"l":107997.1,"c":108171,"v":340900,"usd":3.15354941}
{"ts":1760632140000,"o":108171,"h":108282,"l":108145.2,"c":108155.7,"v":338500,"usd":3.12863005}
{"ts":1760632200000,"o":108155.7,"h":108192.6,"l":108114,"c":108140.1,"v":218500,"usd":2.02032916}
{"ts":1760632260000,"o":108140.1,"h":108140,"l":107720.6,"c":107792,"v":1498900,"usd":13.89633728}
{"ts":1760632320000,"o":107792,"h":107920,"l":107781.1,"c":107880.9,"v":466300,"usd":4.32385086}
{"ts":1760632380000,"o":107880.9,"h":107920,"l":107720.6,"c":107722,"v":408400,"usd":3.78920972}
{"ts":1760632440000,"o":107722,"h":107874.5,"l":107720.7,"c":107843.6,"v":457200,"usd":4.24031547}
{"ts":1760632500000,"o":107843.6,"h":107842.6,"l":107600,"c":107600,"v":1936900,"usd":17.99608721}
{"ts":1760632560000,"o":107600,"h":107872.9,"l":107582.1,"c":107660.2,"v":1142400,"usd":10.60683506}
{"ts":1760632620000,"o":107660.2,"h":107957,"l":107661,"c":107956.8,"v":778000,"usd":7.21398313}
{"ts":1760632680000,"o":107956.8,"h":108000,"l":107858,"c":107878,"v":529900,"usd":4.90815577}
{"ts":1760632740000,"o":107878,"h":107971.4,"l":107833.1,"c":107952,"v":274900,"usd":2.54834526}
{"ts":1760632800000,"o":107952,"h":108083.4,"l":107907.7,"c":107939.8,"v":1385100,"usd":12.82214266}
{"ts":1760632860000,"o":107939.8,"h":107966.1,"l":107843.2,"c":107949,"v":436900,"usd":4.04849495}
{"ts":1760632920000,"o":107949,"h":108431.2,"l":107964.8,"c":108338.4,"v":1010300,"usd":9.33342386}
{"ts":1760632980000,"o":108338.4,"h":108376.8,"l":108173.1,"c":108205,"v":246700,"usd":2.27879906}
{"ts":1760633040000,"o":108205,"h":108224,"l":107941.9,"c":108039.9,"v":1633700,"usd":15.12044575}
{"ts":1760633100000,"o":108039.9,"h":108082,"l":107980.1,"c":108082,"v":510500,"usd":4.7260164}
{"ts":1760633160000,"o":108082,"h":108105.5,"l":107926.6,"c":107981,"v":498200,"usd":4.61228639}
{"ts":1760633220000,"o":107981,"h":108142,"l":107978.1,"c":108049,"v":714400,"usd":6.61065386}
{"ts":1760633280000,"o":108049,"h":108356,"l":108039.3,"c":108260.7,"v":485100,"usd":4.48345168}
{"ts":1760633340000,"o":108260.7,"h":108418.9,"l":108267.1,"c":108376.6,"v":332600,"usd":3.06862253}
{"ts":1760633400000,"o":108376.6,"h":108418.9,"l":108340.1,"c":108360.1,"v":303800,"usd":2.80338024}
{"ts":1760633460000,"o":108360.1,"h":108652,"l":108341,"c":108652,"v":627800,"usd":5.78537244}
{"ts":1760633520000,"o":108652,"h":108683.8,"l":108436,"c":108493,"v":673400,"usd":6.20354445}
{"ts":1760633580000,"o":108493,"h":108579,"l":108412,"c":108527,"v":232300,"usd":2.14118739}
{"ts":1760633640000,"o":108527,"h":108738.6,"l":108479.1,"c":108730.9,"v":382200,"usd":3.51841681}
{"ts":1760633700000,"o":108730.9,"h":108769.9,"l":108570.1,"c":108673.8,"v":257800,"usd":2.37186243}
{"ts":1760633760000,"o":108673.8,"h":108900,"l":108661.9,"c":108851.8,"v":511100,"usd":4.69751345}
{"ts":1760633820000,"o":108851.8,"h":108947.9,"l":108837.1,"c":108928.8,"v":370400,"usd":3.40173628}
{"ts":1760633880000,"o":108928.8,"h":108964.9,"l":108870.1,"c":108953.9,"v":449800,"usd":4.1289423}
{"ts":1760633940000,"o":108953.9,"h":109111,"l":108926.3,"c":109070.4,"v":634100,"usd":5.81460365}
{"ts":1760634000000,"o":109070.4,"h":109274.9,"l":109052.1,"c":109240.4,"v":793400,"usd":7.26670495}
{"ts":1760634060000,"o":109240.4,"h":109255.4,"l":108945.2,"c":109016.9,"v":551300,"usd":5.05436104}
{"ts":1760634120000,"o":109016.9,"h":109034.1,"l":108809.6,"c":108809.6,"v":580100,"usd":5.325266}
{"ts":1760634180000,"o":108809.6,"h":108812.8,"l":108700,"c":108715.5,"v":668800,"usd":6.14991406}
{"ts":1760634240000,"o":108715.5,"h":108717,"l":108610,"c":108651,"v":305100,"usd":2.80801948}
{"ts":1760634300000,"o":108651,"h":108700,"l":108508.9,"c":108529,"v":150100,"usd":1.38191333}
{"ts":1760634360000,"o":108529,"h":108650,"l":108410.7,"c":108590.1,"v":656700,"usd":6.05189613}
{"ts":1760634420000,"o":108590.1,"h":108612,"l":108474.1,"c":108507.3,"v":173100,"usd":1.59494381}
{"ts":1760634480000,"o":108507.3,"h":108754.8,"l":108438.8,"c":108646,"v":996100,"usd":9.17108852}
{"ts":1760634540000,"o":108646,"h":108722,"l":108586,"c":108692,"v":349400,"usd":3.21501391}
{"ts":1760634600000,"o":108692,"h":108729.2,"l":108527.4,"c":108569,"v":653400,"usd":6.01402742}
{"ts":1760634660000,"o":108569,"h":108567,"l":108430.6,"c":108460,"v":426200,"usd":3.92854228}
{"ts":1760634720000,"o":108460,"h":108498.8,"l":108342.6,"c":108424,"v":625600,"usd":5.76962694}
{"ts":1760634780000,"o":108424,"h":108510.7,"l":108359.1,"c":108412,"v":860700,"usd":7.9369933}
{"ts":1760634840000,"o":108412,"h":108678.4,"l":108412,"c":108488.5,"v":1084200,"usd":9.98663586}
{"ts":1760634900000,"o":108488.5,"h":108569.8,"l":108460,"c":108488.4,"v":373600,"usd":3.44247718}
{"ts":1760634960000,"o":108488.4,"h":108694.1,"l":108479,"c":108631,"v":424500,"usd":3.90769406}
{"ts":1760635020000,"o":108631,"h":108871.5,"l":108600.3,"c":108871.4,"v":463200,"usd":4.26017878}
{"ts":1760635080000,"o":108871.4,"h":109038.9,"l":108826.4,"c":108918.7,"v":1782100,"usd":16.35905312}
{"ts":1760635140000,"o":108918.7,"h":109187.9,"l":108918.1,"c":109051.2,"v":560400,"usd":5.13843604}
{"ts":1760635200000,"o":109051.2,"h":109116,"l":108869.7,"c":108876.2,"v":594900,"usd":5.4588674}
{"ts":1760635260000,"o":108876.2,"h":108873.9,"l":108723.7,"c":108747,"v":609800,"usd":5.60480447}
{"ts":1760635320000,"o":108747,"h":108766.5,"l":108650.1,"c":108725.8,"v":968500,"usd":8.91029832}
{"ts":1760635380000,"o":108725.8,"h":108729.4,"l":108625.2,"c":108671,"v":68600,"usd":0.6312706}
{"ts":1760635440000,"o":108671,"h":108663.2,"l":108557.8,"c":108587.7,"v":201200,"usd":1.8524844}
{"ts":1760635500000,"o":108587.7,"h":108600.2,"l":108505.5,"c":108568.1,"v":88900,"usd":0.81888903}
{"ts":1760635560000,"o":108568.1,"h":108583.2,"l":108480.8,"c":108523,"v":103300,"usd":0.95179021}
{"ts":1760635620000,"o":108523,"h":108605,"l":108465,"c":108605,"v":310100,"usd":2.85748674}
{"ts":1760635680000,"o":108605,"h":108819.9,"l":108610,"c":108819.9,"v":452200,"usd":4.15919651}
{"ts":1760635740000,"o":108819.9,"h":108919.5,"l":108808.6,"c":108859,"v":830100,"usd":7.62355192}
{"ts":1760635800000,"o":108859,"h":108870.2,"l":108800.1,"c":108821.5,"v":152400,"usd":1.40036111}
{"ts":1760635860000,"o":108821.5,"h":108959.9,"l":108749,"c":108865.2,"v":923100,"usd":8.48052816}
{"ts":1760635920000,"o":108865.2,"h":108865.3,"l":108685.6,"c":108728.4,"v":364100,"usd":3.34643437}
{"ts":1760635980000,"o":108728.4,"h":108841.6,"l":108625.3,"c":108841.6,"v":114600,"usd":1.05421907}
{"ts":1760636040000,"o":108841.6,"h":108846.9,"l":108719.1,"c":108798.7,"v":294100,"usd":2.70288727}
{"ts":1760636100000,"o":108798.7,"h":108804,"l":108690.4,"c":108690.4,"v":247800,"usd":2.27852983}
{"ts":1760636160000,"o":108690.4,"h":108713.4,"l":108621.7,"c":108654.9,"v":214000,"usd":1.96927386}
{"ts":1760636220000,"o":108654.9,"h":108682,"l":108579.5,"c":108682,"v":144600,"usd":1.33123163}
{"ts":1760636280000,"o":108682,"h":108760,"l":108639.6,"c":108747,"v":241000,"usd":2.21710236}
{"ts":1760636340000,"o":108747,"h":108854.1,"l":108737,"c":108848,"v":310100,"usd":2.85071704}
{"ts":1760636400000,"o":108848,"h":108847.9,"l":108708,"c":108708,"v":500800,"usd":4.60292118}
{"ts":1760636460000,"o":108708,"h":108708,"l":108518.6,"c":108619.6,"v":312700,"usd":2.87788471}
{"ts":1760636520000,"o":108619.6,"h":108620,"l":108500,"c":108571,"v":387100,"usd":3.56504584}
{"ts":1760636580000,"o":108571,"h":108624.1,"l":108543.9,"c":108562.9,"v":131200,"usd":1.20836332}
{"ts":1760636640000,"o":108562.9,"h":108574.5,"l":108476.2,"c":108518.4,"v":227200,"usd":2.09353043}
{"ts":1760636700000,"o":108518.4,"h":108556,"l":108465,"c":108543,"v":135300,"usd":1.24677404}
{"ts":1760636760000,"o":108543,"h":108555,"l":108415.4,"c":108434.2,"v":896200,"usd":8.26370539}
{"ts":1760636820000,"o":108434.2,"h":108491.9,"l":108407.2,"c":108430.3,"v":1028800,"usd":9.48701831}
{"ts":1760636880000,"o":108430.3,"h":108560.4,"l":108433.2,"c":108490,"v":465700,"usd":4.29312283}
{"ts":1760636940000,"o":108490,"h":108545,"l":108430.1,"c":108545,"v":657900,"usd":6.06271474}
{"ts":1760637000000,"o":108545,"h":108613,"l":108487.6,"c":108560,"v":131600,"usd":1.21205297}
{"ts":1760637060000,"o":108560,"h":108576.7,"l":108420.1,"c":108451.8,"v":223700,"usd":2.06166065}
{"ts":1760637120000,"o":108451.8,"h":108468.8,"l":108265,"c":108294,"v":753700,"usd":6.95710966}
{"ts":1760637180000,"o":108294,"h":108399.9,"l":108309.5,"c":108386,"v":159400,"usd":1.47104812}
{"ts":1760637240000,"o":108386,"h":108399.7,"l":108235.3,"c":108254.1,"v":221200,"usd":2.04201544}
{"ts":1760637300000,"o":108254.1,"h":108319.9,"l":108208.3,"c":108305,"v":282000,"usd":2.60435395}
{"ts":1760637360000,"o":108305,"h":108430.7,"l":108284.3,"c":108340,"v":189600,"usd":1.7497102}
{"ts":1760637420000,"o":108340,"h":108339.1,"l":108250.1,"c":108327.1,"v":114300,"usd":1.05545219}
{"ts":1760637480000,"o":108327.1,"h":108415,"l":108258.1,"c":108300,"v":1132700,"usd":10.45143027}
{"ts":1760637540000,"o":108300,"h":108356,"l":108300,"c":108314.5,"v":217600,"usd":2.00871746}
{"ts":1760637600000,"o":108314.5,"h":108328.6,"l":108255,"c":108278.2,"v":79500,"usd":0.73413157}
{"ts":1760637660000,"o":108278.2,"h":108313,"l":108101.1,"c":108167,"v":1359700,"usd":12.57088459}
{"ts":1760637720000,"o":108167,"h":108166.9,"l":108052.5,"c":108092.4,"v":715300,"usd":6.61478951}
{"ts":1760637780000,"o":108092.4,"h":108077,"l":108002.1,"c":108038.5,"v":166600,"usd":1.542105}
{"ts":1760637840000,"o":108038.5,"h":108062,"l":107945.7,"c":108043,"v":212900,"usd":1.97152764}
{"ts":1760637900000,"o":108043,"h":108042,"l":107866.6,"c":107958,"v":301100,"usd":2.7902527}
{"ts":1760637960000,"o":107958,"h":107955.9,"l":107841.4,"c":107871.3,"v":455800,"usd":4.22447796}
{"ts":1760638020000,"o":107871.3,"h":107912.7,"l":107800,"c":107800,"v":356500,"usd":3.30503826}
{"ts":1760638080000,"o":107800,"h":107934.4,"l":107756.9,"c":107890,"v":363000,"usd":3.36547645}
{"ts":1760638140000,"o":107890,"h":108010.9,"l":107857.5,"c":107857.5,"v":233100,"usd":2.15936462}
{"ts":1760638200000,"o":107857.5,"h":107879,"l":107709.9,"c":107861,"v":835000,"usd":7.74771612}
{"ts":1760638260000,"o":107861,"h":108000,"l":107846.8,"c":107948.9,"v":627500,"usd":5.81403197}
{"ts":1760638320000,"o":107948.9,"h":108078,"l":107890.8,"c":108043,"v":624100,"usd":5.77906021}
{"ts":1760638380000,"o":108043,"h":108028.2,"l":107800.2,"c":107836,"v":407600,"usd":3.77824601}
{"ts":1760638440000,"o":107836,"h":107899.9,"l":107798.5,"c":107888.2,"v":309600,"usd":2.87094088}
{"ts":1760638500000,"o":107888.2,"h":107947.6,"l":107833,"c":107905.3,"v":347700,"usd":3.22228848}
{"ts":1760638560000,"o":107905.3,"h":107905.3,"l":107803.9,"c":107872.5,"v":189900,"usd":1.76078222}
{"ts":1760638620000,"o":107872.5,"h":107887.6,"l":107672,"c":107850,"v":429300,"usd":3.98275798}
{"ts":1760638680000,"o":107850,"h":108130,"l":107832,"c":108079.8,"v":722100,"usd":6.68637909}
{"ts":1760638740000,"o":108079.8,"h":108095.1,"l":107936.1,"c":107958,"v":447400,"usd":4.14239815}
{"ts":1760638800000,"o":107958,"h":107957,"l":107782.5,"c":107814.5,"v":286900,"usd":2.65972104}
{"ts":1760638860000,"o":107814.5,"h":107927.9,"l":107821.1,"c":107914.5,"v":177800,"usd":1.64836435}
{"ts":1760638920000,"o":107914.5,"h":107966.8,"l":107822,"c":107956.4,"v":300200,"usd":2.78207953}
{"ts":1760638980000,"o":107956.4,"h":108071.6,"l":107897.3,"c":107992.6,"v":205100,"usd":1.89927748}
{"ts":1760639040000,"o":107992.6,"h":108048.9,"l":107949.4,"c":108019,"v":143000,"usd":1.32397795}
{"ts":1760639100000,"o":108019,"h":108026.7,"l":107881.7,"c":107940,"v":404900,"usd":3.74999759}
{"ts":1760639160000,"o":107940,"h":107995,"l":107850,"c":107891,"v":116000,"usd":1.07499793}
{"ts":1760639220000,"o":107891,"h":107900,"l":107680.7,"c":107800,"v":422300,"usd":3.91793388}
{"ts":1760639280000,"o":107800,"h":107886.2,"l":107717.3,"c":107807,"v":232500,"usd":2.15643281}
{"ts":1760639340000,"o":107807,"h":107810.2,"l":107727.4,"c":107805,"v":159500,"usd":1.48007094}
{"ts":1760639400000,"o":107805,"h":107900,"l":107806,"c":107895,"v":152600,"usd":1.41501166}
{"ts":1760639460000,"o":107895,"h":108018,"l":107845,"c":108000,"v":329800,"usd":3.05505405}
{"ts":1760639520000,"o":108000,"h":108062.3,"l":107914,"c":107925,"v":326200,"usd":3.02067168}
{"ts":1760639580000,"o":107925,"h":107991.9,"l":107900,"c":107988.9,"v":442700,"usd":4.10028531}
{"ts":1760639640000,"o":107988.9,"h":108042,"l":107973,"c":107999,"v":127400,"usd":1.17956904}
{"ts":1760639700000,"o":107999,"h":107996.1,"l":107882,"c":107928,"v":242600,"usd":2.24771059}
{"ts":1760639760000,"o":107928,"h":108370.3,"l":107902.2,"c":108348,"v":287000,"usd":2.6529745}
{"ts":1760639820000,"o":108348,"h":108331.7,"l":108138.7,"c":108224,"v":601200,"usd":5.55559005}
{"ts":1760639880000,"o":108224,"h":108283.7,"l":108181.2,"c":108236.4,"v":176000,"usd":1.6260201}
{"ts":1760639940000,"o":108236.4,"h":108334.4,"l":108216.1,"c":108265,"v":230200,"usd":2.12640295}
{"ts":1760640000000,"o":108265,"h":108371,"l":108251,"c":108296.3,"v":193600,"usd":1.78753483}
{"ts":1760640060000,"o":108296.3,"h":108374.2,"l":108299,"c":108322.7,"v":188500,"usd":1.74003651}
{"ts":1760640120000,"o":108322.7,"h":108628.6,"l":108320.1,"c":108510,"v":3179100,"usd":29.30277654}
{"ts":1760640180000,"o":108510,"h":108539.2,"l":108367.1,"c":108418.2,"v":206500,"usd":1.90452573}
{"ts":1760640240000,"o":108418.2,"h":108554,"l":108344,"c":108504,"v":240000,"usd":2.21243448}
{"ts":1760640300000,"o":108504,"h":108604,"l":108444,"c":108480,"v":253000,"usd":2.33121822}
{"ts":1760640360000,"o":108480,"h":108522.2,"l":108426.3,"c":108440,"v":119800,"usd":1.10436005}
{"ts":1760640420000,"o":108440,"h":108616.2,"l":108436,"c":108520,"v":291000,"usd":2.68126459}
{"ts":1760640480000,"o":108520,"h":108658.9,"l":108491,"c":108587,"v":171300,"usd":1.57757126}
{"ts":1760640540000,"o":108587,"h":108585,"l":108480,"c":108544.1,"v":596800,"usd":5.50007447}
{"ts":1760640600000,"o":108544.1,"h":108550,"l":108406.1,"c":108427,"v":121700,"usd":1.12192607}
{"ts":1760640660000,"o":108427,"h":108426.6,"l":108234,"c":108384,"v":330000,"usd":3.04707054}
{"ts":1760640720000,"o":108384,"h":108384.1,"l":108259,"c":108332,"v":273700,"usd":2.52679802}
{"ts":1760640780000,"o":108332,"h":108419.9,"l":108299,"c":108419.9,"v":125400,"usd":1.15734432}
{"ts":1760640840000,"o":108419.9,"h":108486.7,"l":108416,"c":108439,"v":117500,"usd":1.08357302}
{"ts":1760640900000,"o":108439,"h":108548.8,"l":108439.1,"c":108522,"v":631600,"usd":5.82135632}
{"ts":1760640960000,"o":108522,"h":108599,"l":108504.5,"c":108575,"v":149100,"usd":1.37353023}
{"ts":1760641020000,"o":108575,"h":108587.9,"l":108487,"c":108519,"v":136300,"usd":1.255685}
{"ts":1760641080000,"o":108519,"h":108573.5,"l":108493,"c":108565.5,"v":372000,"usd":3.42676279}
{"ts":1760641140000,"o":108565.5,"h":108600.3,"l":108526.1,"c":108560.9,"v":96800,"usd":0.89167882}
{"ts":1760641200000,"o":108560.9,"h":108687.2,"l":108565,"c":108673.2,"v":61800,"usd":0.56884826}
{"ts":1760641260000,"o":108673.2,"h":108699.2,"l":108511,"c":108556,"v":172800,"usd":1.59113543}
{"ts":1760641320000,"o":108556,"h":108767.5,"l":108529.1,"c":108647,"v":460400,"usd":4.236955}
{"ts":1760641380000,"o":108647,"h":108646.9,"l":108262.3,"c":108348.1,"v":5376800,"usd":49.64161659}
{"ts":1760641440000,"o":108348.1,"h":108373,"l":108257,"c":108349.9,"v":2933300,"usd":27.08444157}
{"ts":1760641500000,"o":108349.9,"h":108414.4,"l":108139,"c":108366,"v":5344000,"usd":49.35872016}
{"ts":1760641560000,"o":108366,"h":108467,"l":108333.9,"c":108398.8,"v":1372300,"usd":12.65923045}
{"ts":1760641620000,"o":108398.8,"h":108561,"l":108319,"c":108545.9,"v":311300,"usd":2.87137831}
{"ts":1760641680000,"o":108545.9,"h":108545,"l":108374,"c":108418.7,"v":110300,"usd":1.01715072}
{"ts":1760641740000,"o":108418.7,"h":108431.9,"l":108330.4,"c":108350.9,"v":71600,"usd":0.66059151}
{"ts":1760641800000,"o":108350.9,"h":108389.9,"l":108283.2,"c":108362,"v":80700,"usd":0.74489809}
{"ts":1760641860000,"o":108362,"h":108491.9,"l":108275.2,"c":108491.9,"v":199000,"usd":1.83570094}
{"ts":1760641920000,"o":108491.9,"h":108500,"l":108300,"c":108300,"v":186500,"usd":1.72010144}
{"ts":1760641980000,"o":108300,"h":108306.9,"l":108232.4,"c":108242.6,"v":1084300,"usd":10.0147018}
{"ts":1760642040000,"o":108242.6,"h":108251,"l":108063,"c":108189.9,"v":1917000,"usd":17.72141866}
{"ts":1760642100000,"o":108189.9,"h":108164.2,"l":108075,"c":108091,"v":80700,"usd":0.74651884}
{"ts":1760642160000,"o":108091,"h":108195,"l":108075,"c":108152,"v":163500,"usd":1.51210667}
{"ts":1760642220000,"o":108152,"h":108184,"l":108095.7,"c":108162.9,"v":79600,"usd":0.73612329}
{"ts":1760642280000,"o":108162.9,"h":108156.6,"l":108037.5,"c":108130,"v":163200,"usd":1.50967877}
{"ts":1760642340000,"o":108130,"h":108174,"l":108077,"c":108077,"v":172500,"usd":1.59510727}
{"ts":1760642400000,"o":108077,"h":108076,"l":107905.7,"c":107919,"v":3220000,"usd":29.82095169}
{"ts":1760642460000,"o":107919,"h":107963.9,"l":107844,"c":107860.1,"v":244700,"usd":2.26774165}
{"ts":1760642520000,"o":107860.1,"h":107861,"l":107715.5,"c":107850,"v":316900,"usd":2.94029821}
{"ts":1760642580000,"o":107850,"h":108022.9,"l":107830.1,"c":108020,"v":234900,"usd":2.17650717}
{"ts":1760642640000,"o":108020,"h":108107.4,"l":108014.9,"c":108107.4,"v":84100,"usd":0.77833047}
{"ts":1760642700000,"o":108107.4,"h":108230,"l":108107.4,"c":108190,"v":156700,"usd":1.44857582}
{"ts":1760642760000,"o":108190,"h":108196,"l":108014.9,"c":108025.2,"v":289000,"usd":2.67337427}
{"ts":1760642820000,"o":108025.2,"h":108026,"l":107871,"c":107871,"v":193000,"usd":1.78819022}
{"ts":1760642880000,"o":107871,"h":107939,"l":107876,"c":107938,"v":101300,"usd":0.93874929}
{"ts":1760642940000,"o":107938,"h":108005.4,"l":107939,"c":107980,"v":165500,"usd":1.5326265}
{"ts":1760643000000,"o":107980,"h":107990.9,"l":107924,"c":107967.1,"v":103700,"usd":0.96064401}
{"ts":1760643060000,"o":107967.1,"h":108078.2,"l":107922,"c":107962.4,"v":199100,"usd":1.84371895}
{"ts":1760643120000,"o":107962.4,"h":108016.4,"l":107800,"c":107800,"v":887500,"usd":8.22521753}
{"ts":1760643180000,"o":107800,"h":107881,"l":107800,"c":107847,"v":381900,"usd":3.5410416}
{"ts":1760643240000,"o":107847,"h":107882,"l":107720,"c":107797.1,"v":262100,"usd":2.43120436}
{"ts":1760643300000,"o":107797.1,"h":107850.9,"l":107757,"c":107806,"v":350300,"usd":3.24978068}
{"ts":1760643360000,"o":107806,"h":107931.8,"l":107763,"c":107864,"v":406500,"usd":3.76882721}
{"ts":1760643420000,"o":107864,"h":108108.9,"l":107863,"c":108047.1,"v":539100,"usd":4.99275972}
{"ts":1760643480000,"o":108047.1,"h":108062.9,"l":107965.6,"c":108024.9,"v":152800,"usd":1.41459563}
{"ts":1760643540000,"o":108024.9,"h":108017.2,"l":107917.1,"c":107943,"v":96500,"usd":0.89388883}
{"ts":1760643600000,"o":107943,"h":107945,"l":107730.9,"c":107836,"v":137000,"usd":1.2706273}
{"ts":1760643660000,"o":107836,"h":107961.8,"l":107804,"c":107933.2,"v":1187800,"usd":11.00373121}
{"ts":1760643720000,"o":107933.2,"h":108013.9,"l":107887,"c":108003.5,"v":1232300,"usd":11.41956994}
{"ts":1760643780000,"o":108003.5,"h":108050,"l":107976,"c":108050,"v":170400,"usd":1.57761195}
{"ts":1760643840000,"o":108050,"h":108057.5,"l":107927.4,"c":107952,"v":144100,"usd":1.33423587}
{"ts":1760643900000,"o":107952,"h":108045,"l":107950,"c":108020.8,"v":62000,"usd":0.57408046}
{"ts":1760643960000,"o":108020.8,"h":108129.9,"l":108020.6,"c":108083.1,"v":249000,"usd":2.30353135}
{"ts":1760644020000,"o":108083.1,"h":108083.1,"l":107900.1,"c":107923.1,"v":109200,"usd":1.01145119}
{"ts":1760644080000,"o":107923.1,"h":108049,"l":107846.6,"c":108040.7,"v":304900,"usd":2.82408506}
{"ts":1760644140000,"o":108040.7,"h":108052,"l":107958,"c":107988,"v":107700,"usd":0.9970902}
{"ts":1760644200000,"o":107988,"h":108321.1,"l":108001,"c":108281,"v":209900,"usd":1.94068357}
{"ts":1760644260000,"o":108281,"h":108341.9,"l":108202.1,"c":108313.7,"v":598300,"usd":5.52654555}
{"ts":1760644320000,"o":108313.7,"h":108391,"l":108289,"c":108306.1,"v":189100,"usd":1.74550798}
{"ts":1760644380000,"o":108306.1,"h":108518.5,"l":108263,"c":108491,"v":277500,"usd":2.55918276}
{"ts":1760644440000,"o":108491,"h":108590,"l":108412.8,"c":108412.8,"v":324400,"usd":2.99001589}
{"ts":1760644500000,"o":108412.8,"h":108478.7,"l":108380.8,"c":108398,"v":260200,"usd":2.39953409}
{"ts":1760644560000,"o":108398,"h":108464.9,"l":108301,"c":108307.7,"v":183700,"usd":1.6952096}
{"ts":1760644620000,"o":108307.7,"h":108325.4,"l":108260,"c":108291.5,"v":130000,"usd":1.20039409}
{"ts":1760644680000,"o":108291.5,"h":108292,"l":108201.8,"c":108230,"v":155700,"usd":1.43832459}
{"ts":1760644740000,"o":108230,"h":108306.6,"l":108225.1,"c":108286,"v":244800,"usd":2.26072154}
{"ts":1760644800000,"o":108286,"h":108307.8,"l":108135,"c":108231.1,"v":279400,"usd":2.581843}
{"ts":1760644860000,"o":108231.1,"h":108379.9,"l":108231.1,"c":108310,"v":101100,"usd":0.93354469}
{"ts":1760644920000,"o":108310,"h":108353,"l":108268,"c":108352,"v":81300,"usd":0.75062055}
{"ts":1760644980000,"o":108352,"h":108460,"l":108347.1,"c":108359,"v":93500,"usd":0.86250448}
{"ts":1760645040000,"o":108359,"h":108359,"l":108200.2,"c":108220,"v":114400,"usd":1.0563809}
{"ts":1760645100000,"o":108220,"h":108234,"l":108150.1,"c":108180,"v":69900,"usd":0.64614567}
{"ts":1760645160000,"o":108180,"h":108236,"l":108057.1,"c":108140,"v":2569100,"usd":23.74708797}
{"ts":1760645220000,"o":108140,"h":108234.8,"l":108139.2,"c":108234.1,"v":84200,"usd":0.77828189}
{"ts":1760645280000,"o":108234.1,"h":108268.1,"l":108129,"c":108167.9,"v":228700,"usd":2.11295371}
{"ts":1760645340000,"o":108167.9,"h":108264.1,"l":108147,"c":108245,"v":157500,"usd":1.45538502}
{"ts":1760645400000,"o":108245,"h":108272.9,"l":108190.1,"c":108268,"v":100700,"usd":0.930359}
{"ts":1760645460000,"o":108268,"h":108269.9,"l":108192,"c":108223,"v":124700,"usd":1.15197355}
{"ts":1760645520000,"o":108223,"h":108266,"l":108154.9,"c":108173,"v":52100,"usd":0.4814718}
{"ts":1760645580000,"o":108173,"h":108183,"l":108113,"c":108117.9,"v":104300,"usd":0.96449143}
{"ts":1760645640000,"o":108117.9,"h":108140,"l":108022.8,"c":108046.3,"v":88200,"usd":0.81598517}
{"ts":1760645700000,"o":108046.3,"h":108120,"l":108037.6,"c":108102.8,"v":109100,"usd":1.00941508}
{"ts":1760645760000,"o":108102.8,"h":108190,"l":108094,"c":108165.1,"v":94700,"usd":0.87573967}
{"ts":1760645820000,"o":108165.1,"h":108223.2,"l":108124,"c":108223.2,"v":221400,"usd":2.04639806}
{"ts":1760645880000,"o":108223.2,"h":108266.8,"l":108171,"c":108225.4,"v":195000,"usd":1.80197751}
{"ts":1760645940000,"o":108225.4,"h":108277,"l":108203.6,"c":108203.6,"v":203700,"usd":1.88161205}
{"ts":1760646000000,"o":108203.6,"h":108203.1,"l":108137.1,"c":108173.5,"v":82700,"usd":0.76453768}
{"ts":1760646060000,"o":108173.5,"h":108230,"l":108173.4,"c":108215,"v":77700,"usd":0.71803098}
{"ts":1760646120000,"o":108215,"h":108229.9,"l":108156,"c":108181.8,"v":106200,"usd":0.98156131}
{"ts":1760646180000,"o":108181.8,"h":108185.9,"l":108100,"c":108108,"v":123800,"usd":1.14482384}
{"ts":1760646240000,"o":108108,"h":108139.6,"l":108071,"c":108096.9,"v":160200,"usd":1.48183943}
{"ts":1760646300000,"o":108096.9,"h":108097,"l":108044.6,"c":108048,"v":54100,"usd":0.50055905}
{"ts":1760646360000,"o":108048,"h":108071,"l":107989,"c":107989,"v":66500,"usd":0.61550658}
{"ts":1760646420000,"o":107989,"h":107995.9,"l":107905,"c":107915,"v":123900,"usd":1.14750688}
{"ts":1760646480000,"o":107915,"h":107919,"l":107810.9,"c":107888,"v":598200,"usd":5.54653406}
{"ts":1760646540000,"o":107888,"h":107908,"l":107804.3,"c":107908,"v":170300,"usd":1.57916488}
{"ts":1760646600000,"o":107908,"h":108034.5,"l":107908,"c":107990,"v":177700,"usd":1.64584491}
{"ts":1760646660000,"o":107990,"h":108071.8,"l":107794,"c":107812.4,"v":269800,"usd":2.50018441}
{"ts":1760646720000,"o":107812.4,"h":107926.3,"l":107790.3,"c":107872,"v":1192500,"usd":11.05115843}
{"ts":1760646780000,"o":107872,"h":107871,"l":107700,"c":107803.1,"v":234100,"usd":2.17240969}
{"ts":1760646840000,"o":107803.1,"h":107867.4,"l":107672,"c":107732.9,"v":762500,"usd":7.07789711}
{"ts":1760646900000,"o":107732.9,"h":107743.9,"l":107449.2,"c":107467.1,"v":2622100,"usd":24.38343692}
{"ts":1760646960000,"o":107467.1,"h":107679.9,"l":107457.6,"c":107630.8,"v":636400,"usd":5.91572739}
{"ts":1760647020000,"o":107630.8,"h":107839.3,"l":107617,"c":107775,"v":433400,"usd":4.02219402}
{"ts":1760647080000,"o":107775,"h":107862.8,"l":107712,"c":107862.8,"v":414700,"usd":3.84653205}
{"ts":1760647140000,"o":107862.8,"h":107926.6,"l":107809,"c":107840.3,"v":235600,"usd":2.18413202}
{"ts":1760647200000,"o":107840.3,"h":107855.1,"l":107781.9,"c":107783.5,"v":172800,"usd":1.60273213}
{"ts":1760647260000,"o":107783.5,"h":107785.9,"l":107684.5,"c":107720,"v":294800,"usd":2.73700377}
{"ts":1760647320000,"o":107720,"h":107719.9,"l":107660.1,"c":107682,"v":196800,"usd":1.82759622}
{"ts":1760647380000,"o":107682,"h":107719.9,"l":107664,"c":107705,"v":57300,"usd":0.5320429}
{"ts":1760647440000,"o":107705,"h":107741,"l":107689,"c":107703,"v":120400,"usd":1.11775593}
{"ts":1760647500000,"o":107703,"h":107834,"l":107703,"c":107829.1,"v":294000,"usd":2.72779423}
{"ts":1760647560000,"o":107829.1,"h":107900,"l":107814.2,"c":107876.8,"v":114800,"usd":1.06430189}
{"ts":1760647620000,"o":107876.8,"h":107940,"l":107858,"c":107940,"v":212800,"usd":1.97224037}
{"ts":1760647680000,"o":107940,"h":107990.9,"l":107885.6,"c":107971.9,"v":345300,"usd":3.19859336}
{"ts":1760647740000,"o":107971.9,"h":108027.8,"l":107922,"c":107935.2,"v":400900,"usd":3.71296391}
{"ts":1760647800000,"o":107935.2,"h":107987,"l":107845.8,"c":107845.8,"v":129000,"usd":1.19518208}
{"ts":1760647860000,"o":107845.8,"h":107864.8,"l":107746.3,"c":107820.1,"v":441000,"usd":4.09099928}
{"ts":1760647920000,"o":107820.1,"h":107847.9,"l":107772.7,"c":107833,"v":191600,"usd":1.77705954}
{"ts":1760647980000,"o":107833,"h":107922.5,"l":107822.1,"c":107909,"v":193800,"usd":1.79632344}
{"ts":1760648040000,"o":107909,"h":107908.9,"l":107836.1,"c":107836.1,"v":58200,"usd":0.53956025}
{"ts":1760648100000,"o":107836.1,"h":107908.9,"l":107813,"c":107813,"v":113500,"usd":1.05221577}
{"ts":1760648160000,"o":107813,"h":107886.2,"l":107780,"c":107780,"v":98300,"usd":0.91149018}
{"ts":1760648220000,"o":107780,"h":107770,"l":107573.5,"c":107628,"v":341400,"usd":3.17161002}
{"ts":1760648280000,"o":107628,"h":107700,"l":107615,"c":107700,"v":195800,"usd":1.81884953}
{"ts":1760648340000,"o":107700,"h":107798,"l":107679,"c":107798,"v":186500,"usd":1.73129913}
{"ts":1760648400000,"o":107798,"h":107868.3,"l":107792,"c":107868.3,"v":169700,"usd":1.57386573}
{"ts":1760648460000,"o":107868.3,"h":107965.7,"l":107862.1,"c":107958.5,"v":224900,"usd":2.08406485}
{"ts":1760648520000,"o":107958.5,"h":108012,"l":107939.1,"c":107941.8,"v":225700,"usd":2.09035247}
{"ts":1760648580000,"o":107941.8,"h":107963.9,"l":107850,"c":107921.1,"v":212900,"usd":1.97283913}
{"ts":1760648640000,"o":107921.1,"h":107937.9,"l":107858,"c":107911,"v":459400,"usd":4.25842695}
{"ts":1760648700000,"o":107911,"h":107933.9,"l":107900.1,"c":107933.9,"v":117800,"usd":1.09161108}
{"ts":1760648760000,"o":107933.9,"h":107998,"l":107918.1,"c":107966.5,"v":80600,"usd":0.74656364}
{"ts":1760648820000,"o":107966.5,"h":107966.4,"l":107879,"c":107929,"v":354200,"usd":3.28183104}
{"ts":1760648880000,"o":107929,"h":107928.9,"l":107769,"c":107830.1,"v":875100,"usd":8.1122827}
{"ts":1760648940000,"o":107830.1,"h":107835,"l":107749,"c":107805.4,"v":137700,"usd":1.27744613}
{"ts":1760649000000,"o":107805.4,"h":107805.3,"l":107600,"c":107706,"v":2697600,"usd":25.04189911}
{"ts":1760649060000,"o":107706,"h":107820,"l":107684,"c":107820,"v":271300,"usd":2.51766075}
{"ts":1760649120000,"o":107820,"h":107915.1,"l":107807.5,"c":107915.1,"v":115900,"usd":1.07443261}
{"ts":1760649180000,"o":107915.1,"h":107939.4,"l":107915,"c":107930,"v":139200,"usd":1.28977799}
{"ts":1760649240000,"o":107930,"h":108012,"l":107884.2,"c":107982.6,"v":357100,"usd":3.30777259}
{"ts":1760649300000,"o":107982.6,"h":108161.6,"l":107982.6,"c":108161.6,"v":420200,"usd":3.88814829}
{"ts":1760649360000,"o":108161.6,"h":108149.4,"l":108053,"c":108126.8,"v":131900,"usd":1.22015076}
{"ts":1760649420000,"o":108126.8,"h":108208.7,"l":108116.3,"c":108190,"v":125200,"usd":1.15745745}
{"ts":1760649480000,"o":108190,"h":108224.3,"l":108127.1,"c":108127.1,"v":154500,"usd":1.42805959}
{"ts":1760649540000,"o":108127.1,"h":108165,"l":108100.1,"c":108111.6,"v":154000,"usd":1.42434273}
{"ts":1760649600000,"o":108111.6,"h":108127,"l":108111.7,"c":108112,"v":146400,"usd":1.35414627}
{"ts":1760649660000,"o":108112,"h":108112,"l":108010.8,"c":108050.5,"v":187200,"usd":1.73242782}
{"ts":1760649720000,"o":108050.5,"h":108050.4,"l":107950,"c":107972,"v":82200,"usd":0.76112891}
{"ts":1760649780000,"o":107972,"h":108027,"l":107972,"c":108027,"v":448900,"usd":4.15650247}
{"ts":1760649840000,"o":108027,"h":108032,"l":108000.1,"c":108005.1,"v":74800,"usd":0.69244745}
{"ts":1760649900000,"o":108005.1,"h":108060,"l":108013.1,"c":108030,"v":63700,"usd":0.58964708}
{"ts":1760649960000,"o":108030,"h":108058.9,"l":108013.1,"c":108058.9,"v":70000,"usd":0.64794048}
{"ts":1760650020000,"o":108058.9,"h":108059,"l":108040,"c":108057.5,"v":66500,"usd":0.6154576}
{"ts":1760650080000,"o":108057.5,"h":108111.9,"l":108040.1,"c":108111.9,"v":74700,"usd":0.69124377}
{"ts":1760650140000,"o":108111.9,"h":108123.9,"l":108075.6,"c":108093,"v":40700,"usd":0.37649707}
{"ts":1760650200000,"o":108093,"h":108121,"l":108071,"c":108121,"v":90000,"usd":0.83266657}
{"ts":1760650260000,"o":108121,"h":108125,"l":108113.7,"c":108116,"v":14700,"usd":0.13596356}
{"ts":1760650320000,"o":108116,"h":108213.9,"l":108110.1,"c":108173,"v":239900,"usd":2.21857019}
{"ts":1760650380000,"o":108173,"h":108230.5,"l":108157.1,"c":108203,"v":111200,"usd":1.02783043}
{"ts":1760650440000,"o":108203,"h":108301.4,"l":108203,"c":108301.4,"v":82700,"usd":0.76398675}
{"ts":1760650500000,"o":108301.4,"h":108328.3,"l":108258.6,"c":108270,"v":190600,"usd":1.76000706}
{"ts":1760650560000,"o":108270,"h":108365.6,"l":108270.1,"c":108363.7,"v":164500,"usd":1.5185568}
{"ts":1760650620000,"o":108363.7,"h":108371.4,"l":108346,"c":108365.8,"v":85500,"usd":0.78906064}
{"ts":1760650680000,"o":108365.8,"h":108384.2,"l":108289.9,"c":108292,"v":69900,"usd":0.64524095}
{"ts":1760650740000,"o":108292,"h":108313,"l":108234.3,"c":108294.9,"v":159200,"usd":1.47027994}
{"ts":1760650800000,"o":108294.9,"h":108348.4,"l":108243.6,"c":108339.2,"v":297500,"usd":2.74690413}
{"ts":1760650860000,"o":108339.2,"h":108339,"l":108253.1,"c":108268,"v":40800,"usd":0.3767566}
{"ts":1760650920000,"o":108268,"h":108268,"l":108256,"c":108256,"v":76000,"usd":0.70197321}
{"ts":1760650980000,"o":108256,"h":108256,"l":108238,"c":108238,"v":47500,"usd":0.43878079}
{"ts":1760651040000,"o":108238,"h":108277,"l":108237,"c":108276.8,"v":183000,"usd":1.69054843}
{"ts":1760651100000,"o":108276.8,"h":108300.5,"l":108276.8,"c":108297,"v":47600,"usd":0.43957384}
{"ts":1760651160000,"o":108297,"h":108302.4,"l":108250.2,"c":108250.2,"v":123700,"usd":1.14223355}
{"ts":1760651220000,"o":108250.2,"h":108294.5,"l":108239,"c":108294.5,"v":166300,"usd":1.5362161}
{"ts":1760651280000,"o":108294.5,"h":108369,"l":108294.5,"c":108369,"v":241900,"usd":2.23279709}
{"ts":1760651340000,"o":108369,"h":108442,"l":108369,"c":108428.8,"v":73700,"usd":0.67996205}
{"ts":1760651400000,"o":108428.8,"h":108443.7,"l":108368,"c":108385,"v":264400,"usd":2.43849264}
{"ts":1760651460000,"o":108385,"h":108420,"l":108394,"c":108420,"v":48400,"usd":0.44646276}
{"ts":1760651520000,"o":108420,"h":108476.6,"l":108420,"c":108476.6,"v":237400,"usd":2.18880101}
{"ts":1760651580000,"o":108476.6,"h":108476.7,"l":108405,"c":108405,"v":117200,"usd":1.08059134}
{"ts":1760651640000,"o":108405,"h":108405,"l":108360.1,"c":108384,"v":106700,"usd":0.98450024}
{"ts":1760651700000,"o":108384,"h":108420,"l":108403,"c":108419.9,"v":51900,"usd":0.4787538}
{"ts":1760651760000,"o":108419.9,"h":108420,"l":108419,"c":108420,"v":14500,"usd":0.1337405}
{"ts":1760651820000,"o":108420,"h":108426,"l":108420,"c":108424.1,"v":60000,"usd":0.5533961}
{"ts":1760651880000,"o":108424.1,"h":108438.2,"l":108424.1,"c":108426.2,"v":114200,"usd":1.05319897}
{"ts":1760651940000,"o":108426.2,"h":108431,"l":108400.2,"c":108431,"v":99000,"usd":0.91316543}
{"ts":1760652000000,"o":108431,"h":108480.4,"l":108440,"c":108457,"v":42600,"usd":0.39277525}
{"ts":1760652060000,"o":108457,"h":108512.3,"l":108397.7,"c":108417,"v":569900,"usd":5.25538098}
{"ts":1760652120000,"o":108417,"h":108416.9,"l":108262.9,"c":108310.7,"v":145000,"usd":1.33858379}
{"ts":1760652180000,"o":108310.7,"h":108401.9,"l":108310.7,"c":108386,"v":126900,"usd":1.17110391}
{"ts":1760652240000,"o":108386,"h":108402,"l":108344.6,"c":108400,"v":208800,"usd":1.92680526}
{"ts":1760652300000,"o":108400,"h":108420,"l":108370.5,"c":108393.9,"v":59900,"usd":0.55258823}
{"ts":1760652360000,"o":108393.9,"h":108378,"l":108263,"c":108263,"v":71700,"usd":0.66197764}
{"ts":1760652420000,"o":108263,"h":108323.9,"l":108263.1,"c":108323.9,"v":91400,"usd":0.84409232}
{"ts":1760652480000,"o":108323.9,"h":108324,"l":108299.2,"c":108322,"v":65100,"usd":0.60103757}
{"ts":1760652540000,"o":108322,"h":108323.9,"l":108273.8,"c":108273.8,"v":87600,"usd":0.80877048}
{"ts":1760652600000,"o":108273.8,"h":108294,"l":108260,"c":108260,"v":53400,"usd":0.49315343}
{"ts":1760652660000,"o":108260,"h":108379,"l":108260.1,"c":108300,"v":174600,"usd":1.6118756}
{"ts":1760652720000,"o":108300,"h":108300,"l":108200.5,"c":108295.9,"v":210300,"usd":1.94275643}
{"ts":1760652780000,"o":108295.9,"h":108308,"l":108264,"c":108273,"v":162700,"usd":1.50250247}
{"ts":1760652840000,"o":108273,"h":108273,"l":108199,"c":108207.4,"v":176300,"usd":1.62886877}
{"ts":1760652900000,"o":108207.4,"h":108207.4,"l":108097.8,"c":108104,"v":184000,"usd":1.700778}
{"ts":1760652960000,"o":108104,"h":108160,"l":108045.7,"c":108138,"v":453100,"usd":4.19093194}
{"ts":1760653020000,"o":108138,"h":108156,"l":108102.1,"c":108112.3,"v":171900,"usd":1.58973269}
{"ts":1760653080000,"o":108112.3,"h":108156,"l":108112.4,"c":108156,"v":174400,"usd":1.61256126}
{"ts":1760653140000,"o":108156,"h":108180.4,"l":108143.1,"c":108152.1,"v":96900,"usd":0.89592301}
{"ts":1760653200000,"o":108152.1,"h":108152.1,"l":108067.5,"c":108071,"v":49500,"usd":0.45785366}
{"ts":1760653260000,"o":108071,"h":108168,"l":108068,"c":108150,"v":4536400,"usd":41.9488944}
{"ts":1760653320000,"o":108150,"h":108157.2,"l":108150,"c":108150,"v":1433100,"usd":13.25097103}
{"ts":1760653380000,"o":108150,"h":108150.1,"l":108070.1,"c":108080.9,"v":5130300,"usd":47.43891791}
{"ts":1760653440000,"o":108080.9,"h":108095.4,"l":108060,"c":108060,"v":359000,"usd":3.32146942}
{"ts":1760653500000,"o":108060,"h":108095,"l":108056,"c":108076,"v":219900,"usd":2.03487191}
{"ts":1760653560000,"o":108076,"h":108129.7,"l":108076,"c":108114,"v":208000,"usd":1.92409798}
{"ts":1760653620000,"o":108114,"h":108150.7,"l":108117.9,"c":108145.2,"v":216400,"usd":2.00114377}
{"ts":1760653680000,"o":108145.2,"h":108164,"l":108145.3,"c":108164,"v":44900,"usd":0.4151397}
{"ts":1760653740000,"o":108164,"h":108167,"l":108093.4,"c":108108,"v":200000,"usd":1.84970556}
{"ts":1760653800000,"o":108108,"h":108122.7,"l":107975.5,"c":108016.9,"v":1004200,"usd":9.29311894}
{"ts":1760653860000,"o":108016.9,"h":108038,"l":107910.9,"c":107921.1,"v":516300,"usd":4.78088958}
{"ts":1760653920000,"o":107921.1,"h":107976.8,"l":107910.1,"c":107961,"v":667700,"usd":6.18585056}
{"ts":1760653980000,"o":107961,"h":108014,"l":107959,"c":108014,"v":542300,"usd":5.02256823}
{"ts":1760654040000,"o":108014,"h":108048,"l":108012,"c":108028,"v":63200,"usd":0.58507265}
{"ts":1760654100000,"o":108028,"h":108029,"l":107916.1,"c":107929.8,"v":271400,"usd":2.51430676}
{"ts":1760654160000,"o":107929.8,"h":107972.1,"l":107916.1,"c":107962,"v":169800,"usd":1.57311234}
{"ts":1760654220000,"o":107962,"h":108014,"l":107962,"c":108010,"v":150700,"usd":1.39549902}
{"ts":1760654280000,"o":108010,"h":108063,"l":107987.9,"c":108049.4,"v":144800,"usd":1.34035346}
{"ts":1760654340000,"o":108049.4,"h":108067,"l":108020.8,"c":108067,"v":50900,"usd":0.4710853}
{"ts":1760654400000,"o":108067,"h":108078,"l":108008,"c":108036,"v":118100,"usd":1.09289957}
{"ts":1760654460000,"o":108036,"h":108043.9,"l":108000,"c":108011,"v":135900,"usd":1.2580407}
{"ts":1760654520000,"o":108011,"h":108044.9,"l":108020.9,"c":108040.4,"v":91800,"usd":0.84973939}
{"ts":1760654580000,"o":108040.4,"h":108066.8,"l":108040.4,"c":108066.8,"v":31200,"usd":0.28876754}
{"ts":1760654640000,"o":108066.8,"h":108079.9,"l":107912,"c":107912,"v":216100,"usd":2.00057564}
{"ts":1760654700000,"o":107912,"h":107945,"l":107912,"c":107945,"v":69100,"usd":0.64025392}
{"ts":1760654760000,"o":107945,"h":107944.9,"l":107848.7,"c":107909,"v":264900,"usd":2.45531479}
{"ts":1760654820000,"o":107909,"h":107941.9,"l":107900,"c":107927.1,"v":112700,"usd":1.04431838}
{"ts":1760654880000,"o":107927.1,"h":107947.9,"l":107927,"c":107947.9,"v":46000,"usd":0.42616874}
{"ts":1760654940000,"o":107947.9,"h":107964.8,"l":107942,"c":107942,"v":56000,"usd":0.51872725}
{"ts":1760655000000,"o":107942,"h":107948.9,"l":107937,"c":107937.2,"v":113600,"usd":1.05242805}
{"ts":1760655060000,"o":107937.2,"h":108004,"l":107937,"c":108004,"v":373700,"usd":3.46155719}
{"ts":1760655120000,"o":108004,"h":108001.3,"l":107983,"c":107983,"v":43900,"usd":0.40651486}
{"ts":1760655180000,"o":107983,"h":107996,"l":107940,"c":107940,"v":99300,"usd":0.91962303}
{"ts":1760655240000,"o":107940,"h":108018,"l":107938.1,"c":108018,"v":158100,"usd":1.4641763}
{"ts":1760655300000,"o":108018,"h":108020,"l":107963.4,"c":107989,"v":103200,"usd":0.95558194}
{"ts":1760655360000,"o":107989,"h":107973.9,"l":107871.1,"c":107903.5,"v":144900,"usd":1.34292967}
{"ts":1760655420000,"o":107903.5,"h":107903.4,"l":107831.2,"c":107842.8,"v":225000,"usd":2.08610996}
{"ts":1760655480000,"o":107842.8,"h":107851,"l":107800,"c":107818,"v":56200,"usd":0.52120429}
{"ts":1760655540000,"o":107818,"h":107824,"l":107800.1,"c":107812,"v":118400,"usd":1.09814598}
{"ts":1760655600000,"o":107812,"h":107823,"l":107784,"c":107810.7,"v":89700,"usd":0.83202297}
{"ts":1760655660000,"o":107810.7,"h":107804,"l":107733.9,"c":107800,"v":80500,"usd":0.74694162}
{"ts":1760655720000,"o":107800,"h":107834.1,"l":107785,"c":107825,"v":150400,"usd":1.3950123}
{"ts":1760655780000,"o":107825,"h":107930,"l":107827,"c":107921,"v":246200,"usd":2.28207736}
{"ts":1760655840000,"o":107921,"h":107940,"l":107877.9,"c":107925,"v":95700,"usd":0.88677282}
{"ts":1760655900000,"o":107925,"h":107952.5,"l":107870.6,"c":107870.6,"v":108600,"usd":1.00629524}
{"ts":1760655960000,"o":107870.6,"h":107914,"l":107871,"c":107898,"v":58700,"usd":0.54402293}
{"ts":1760656020000,"o":107898,"h":107972.6,"l":107879.9,"c":107932,"v":157400,"usd":1.45844174}
{"ts":1760656080000,"o":107932,"h":107931.9,"l":107877.1,"c":107918,"v":95800,"usd":0.88788578}
{"ts":1760656140000,"o":107918,"h":107965,"l":107905.9,"c":107946,"v":149800,"usd":1.38777222}
{"ts":1760656200000,"o":107946,"h":107990,"l":107942,"c":107974,"v":123400,"usd":1.14300378}
{"ts":1760656260000,"o":107974,"h":108013,"l":107976,"c":108013,"v":123500,"usd":1.14353422}
{"ts":1760656320000,"o":108013,"h":108021,"l":107962.8,"c":107983,"v":100800,"usd":0.93337394}
{"ts":1760656380000,"o":107983,"h":107999.5,"l":107979,"c":107984,"v":153100,"usd":1.41777222}
{"ts":1760656440000,"o":107984,"h":107996.9,"l":107984,"c":107984,"v":66300,"usd":0.6139654}
{"ts":1760656500000,"o":107984,"h":108039.9,"l":107984.1,"c":107997.1,"v":147800,"usd":1.36827601}
{"ts":1760656560000,"o":107997.1,"h":108050,"l":107997.1,"c":108050,"v":147000,"usd":1.36086132}
{"ts":1760656620000,"o":108050,"h":108050,"l":108033.8,"c":108050,"v":93000,"usd":0.86079565}
{"ts":1760656680000,"o":108050,"h":108072,"l":108036,"c":108062,"v":101800,"usd":0.94211708}
{"ts":1760656740000,"o":108062,"h":108111.9,"l":108051,"c":108108,"v":171000,"usd":1.58209472}
{"ts":1760656800000,"o":108108,"h":108170,"l":108069,"c":108170,"v":239500,"usd":2.21534839}
{"ts":1760656860000,"o":108170,"h":108310.4,"l":108136.1,"c":108284,"v":1103300,"usd":10.19340126}
{"ts":1760656920000,"o":108284,"h":108334,"l":108286.1,"c":108312.9,"v":249600,"usd":2.30451946}
{"ts":1760656980000,"o":108312.9,"h":108322,"l":108288.1,"c":108322,"v":114300,"usd":1.05529561}
{"ts":1760657040000,"o":108322,"h":108384.3,"l":108277.1,"c":108384.2,"v":445500,"usd":4.11224055}
{"ts":1760657100000,"o":108384.2,"h":108446.8,"l":108384.2,"c":108412,"v":336400,"usd":3.1029148}
{"ts":1760657160000,"o":108412,"h":108422.9,"l":108310.1,"c":108315.5,"v":215000,"usd":1.98384351}
{"ts":1760657220000,"o":108315.5,"h":108324.9,"l":108300,"c":108304.9,"v":83600,"usd":0.7718323}
{"ts":1760657280000,"o":108304.9,"h":108304,"l":108218.1,"c":108276,"v":109900,"usd":1.01511008}
{"ts":1760657340000,"o":108276,"h":108330.8,"l":108276,"c":108315.5,"v":141700,"usd":1.30840801}
{"ts":1760657400000,"o":108315.5,"h":108378.5,"l":108316.8,"c":108329,"v":130800,"usd":1.20721816}
{"ts":1760657460000,"o":108329,"h":108322.2,"l":108231,"c":108236,"v":110200,"usd":1.01785601}
{"ts":1760657520000,"o":108236,"h":108271,"l":108236,"c":108246,"v":107200,"usd":0.99019241}
{"ts":1760657580000,"o":108246,"h":108275,"l":108236,"c":108257,"v":175500,"usd":1.62118103}
{"ts":1760657640000,"o":108257,"h":108296.9,"l":108257,"c":108295,"v":140300,"usd":1.29570387}
{"ts":1760657700000,"o":108295,"h":108295,"l":108254,"c":108254,"v":36200,"usd":0.3343408}
{"ts":1760657760000,"o":108254,"h":108256,"l":108174,"c":108181,"v":345500,"usd":3.19269664}
{"ts":1760657820000,"o":108181,"h":108180.1,"l":108122,"c":108162,"v":111700,"usd":1.03278678}
{"ts":1760657880000,"o":108162,"h":108163,"l":108078.6,"c":108078.6,"v":258300,"usd":2.3891347}
{"ts":1760657940000,"o":108078.6,"h":108070.1,"l":108026,"c":108039,"v":89900,"usd":0.83206943}
{"ts":1760658000000,"o":108039,"h":108057,"l":107990,"c":107996,"v":163600,"usd":1.51457791}
{"ts":1760658060000,"o":107996,"h":108020,"l":107996,"c":108020,"v":78800,"usd":0.72957598}
{"ts":1760658120000,"o":108020,"h":108023.9,"l":108009,"c":108017,"v":159600,"usd":1.47753666}
{"ts":1760658180000,"o":108017,"h":108026,"l":108009,"c":108026,"v":158300,"usd":1.46547833}
{"ts":1760658240000,"o":108026,"h":108040.7,"l":107999,"c":108013,"v":101600,"usd":0.94061561}
{"ts":1760658300000,"o":108013,"h":108035.1,"l":108013.1,"c":108035.1,"v":60300,"usd":0.55820351}
{"ts":1760658360000,"o":108035.1,"h":108112,"l":108035.2,"c":108112,"v":101000,"usd":0.93460009}
{"ts":1760658420000,"o":108112,"h":108219.9,"l":108114,"c":108156,"v":112200,"usd":1.03719542}
{"ts":1760658480000,"o":108156,"h":108170.2,"l":108105,"c":108110,"v":185300,"usd":1.71385441}
{"ts":1760658540000,"o":108110,"h":108109,"l":108024.4,"c":108024.4,"v":104900,"usd":0.97054196}
{"ts":1760658600000,"o":108024.4,"h":108068,"l":108020.1,"c":108068,"v":97200,"usd":0.89967875}
{"ts":1760658660000,"o":108068,"h":108093.1,"l":108054,"c":108078,"v":56100,"usd":0.5190771}
{"ts":1760658720000,"o":108078,"h":108141.9,"l":108063,"c":108138,"v":164800,"usd":1.52466694}
{"ts":1760658780000,"o":108138,"h":108129.9,"l":108097.2,"c":108128,"v":57900,"usd":0.5355074}
{"ts":1760658840000,"o":108128,"h":108141.9,"l":108129,"c":108133.1,"v":39300,"usd":0.36344189}
{"ts":1760658900000,"o":108133.1,"h":108133,"l":108062.6,"c":108062.9,"v":146400,"usd":1.35400696}
{"ts":1760658960000,"o":108062.9,"h":108127.2,"l":108063,"c":108094.2,"v":142100,"usd":1.31443333}
{"ts":1760659020000,"o":108094.2,"h":108156.1,"l":108094.2,"c":108156.1,"v":140900,"usd":1.30323304}
{"ts":1760659080000,"o":108156.1,"h":108183.2,"l":108156.1,"c":108183.1,"v":109300,"usd":1.0104633}
{"ts":1760659140000,"o":108183.1,"h":108183.1,"l":108140,"c":108140,"v":149000,"usd":1.37747352}
{"ts":1760659200000,"o":108140,"h":108217.8,"l":108117,"c":108202.1,"v":193900,"usd":1.79248687}
{"ts":1760659260000,"o":108202.1,"h":108202,"l":108119,"c":108119,"v":129200,"usd":1.19464768}
{"ts":1760659320000,"o":108119,"h":108119,"l":108077,"c":108091.9,"v":90200,"usd":0.83440506}
{"ts":1760659380000,"o":108091.9,"h":108092,"l":108010,"c":108076.9,"v":199400,"usd":1.84527354}
{"ts":1760659440000,"o":108076.9,"h":108095,"l":107950,"c":107950,"v":240600,"usd":2.22744401}
{"ts":1760659500000,"o":107950,"h":108095.1,"l":107951,"c":108082,"v":140500,"usd":1.3005297}
{"ts":1760659560000,"o":108082,"h":108085,"l":107982.1,"c":107982.1,"v":216200,"usd":2.0016223}
{"ts":1760659620000,"o":107982.1,"h":108010,"l":107952.1,"c":107964,"v":167200,"usd":1.54869742}
{"ts":1760659680000,"o":107964,"h":108100,"l":107971,"c":108100,"v":185900,"usd":1.7208346}
{"ts":1760659740000,"o":108100,"h":108139.8,"l":108066,"c":108136.9,"v":128100,"usd":1.18493372}
{"ts":1760659800000,"o":108136.9,"h":108193.8,"l":108124,"c":108193.8,"v":248200,"usd":2.29488935}
{"ts":1760659860000,"o":108193.8,"h":108217,"l":108169.1,"c":108215.1,"v":160200,"usd":1.48062712}
{"ts":1760659920000,"o":108215.1,"h":108217,"l":108196,"c":108217,"v":28900,"usd":0.26708515}
{"ts":1760659980000,"o":108217,"h":108217,"l":108139.7,"c":108163,"v":79500,"usd":0.73493745}
{"ts":1760660040000,"o":108163,"h":108242.7,"l":108169,"c":108242.7,"v":289200,"usd":2.67245463}
{"ts":1760660100000,"o":108242.7,"h":108290,"l":108232.6,"c":108259.9,"v":187500,"usd":1.73194932}
{"ts":1760660160000,"o":108259.9,"h":108279,"l":108223,"c":108268.2,"v":145900,"usd":1.34780708}
{"ts":1760660220000,"o":108268.2,"h":108297,"l":108221,"c":108236,"v":394400,"usd":3.64277232}
{"ts":1760660280000,"o":108236,"h":108286.4,"l":108236,"c":108255.7,"v":143000,"usd":1.32078482}
{"ts":1760660340000,"o":108255.7,"h":108323.9,"l":108261,"c":108306,"v":148100,"usd":1.36745976}
{"ts":1760660400000,"o":108306,"h":108323.9,"l":108280.1,"c":108292,"v":26500,"usd":0.24466874}
{"ts":1760660460000,"o":108292,"h":108293,"l":108220,"c":108264,"v":112700,"usd":1.04096665}
{"ts":1760660520000,"o":108264,"h":108350,"l":108242.1,"c":108343,"v":217400,"usd":2.00741286}
{"ts":1760660580000,"o":108343,"h":108360.3,"l":108323.2,"c":108353,"v":225800,"usd":2.08401675}
{"ts":1760660640000,"o":108353,"h":108467.3,"l":108360,"c":108457.8,"v":691900,"usd":6.38102223}
{"ts":1760660700000,"o":108457.8,"h":108457.8,"l":108358,"c":108371,"v":236500,"usd":2.18110068}
{"ts":1760660760000,"o":108371,"h":108440,"l":108358.1,"c":108392,"v":174300,"usd":1.60758547}
{"ts":1760660820000,"o":108392,"h":108421.8,"l":108392,"c":108402.4,"v":207700,"usd":1.91581974}
{"ts":1760660880000,"o":108402.4,"h":108477.4,"l":108402.5,"c":108447,"v":1822100,"usd":16.79749402}
{"ts":1760660940000,"o":108447,"h":108462.9,"l":108443,"c":108462.9,"v":174600,"usd":1.60993607}
{"ts":1760661000000,"o":108462.9,"h":108551,"l":108462.1,"c":108534.6,"v":1299800,"usd":11.97777692}
{"ts":1760661060000,"o":108534.6,"h":108534.6,"l":108370,"c":108370,"v":955400,"usd":8.80851366}
{"ts":1760661120000,"o":108370,"h":108416,"l":108337.6,"c":108399,"v":483900,"usd":4.46517629}
{"ts":1760661180000,"o":108399,"h":108462.7,"l":108388.1,"c":108462,"v":511500,"usd":4.71773445}
{"ts":1760661240000,"o":108462,"h":108530.1,"l":108462,"c":108509,"v":310900,"usd":2.86538836}
{"ts":1760661300000,"o":108509,"h":108543.4,"l":108508,"c":108541.1,"v":136700,"usd":1.25967482}
{"ts":1760661360000,"o":108541.1,"h":108627.9,"l":108523.7,"c":108627.9,"v":633300,"usd":5.83379383}
{"ts":1760661420000,"o":108627.9,"h":108676.7,"l":108593,"c":108671.7,"v":478700,"usd":4.40618979}
{"ts":1760661480000,"o":108671.7,"h":108678.9,"l":108634,"c":108645,"v":283600,"usd":2.60966073}
{"ts":1760661540000,"o":108645,"h":108665.4,"l":108584.8,"c":108584.8,"v":121800,"usd":1.12115327}
{"ts":1760661600000,"o":108584.8,"h":108656,"l":108544.7,"c":108656,"v":309800,"usd":2.85294681}
{"ts":1760661660000,"o":108656,"h":108799.8,"l":108664.7,"c":108773.8,"v":841000,"usd":7.73347918}
{"ts":1760661720000,"o":108773.8,"h":108843.8,"l":108721.1,"c":108733.7,"v":385500,"usd":3.54344622}
{"ts":1760661780000,"o":108733.7,"h":108778,"l":108702.1,"c":108702.2,"v":251700,"usd":2.31442483}
{"ts":1760661840000,"o":108702.2,"h":108700,"l":108650.6,"c":108682,"v":157600,"usd":1.45022223}
{"ts":1760661900000,"o":108682,"h":108705,"l":108678,"c":108678,"v":61400,"usd":0.56488924}
{"ts":1760661960000,"o":108678,"h":108677,"l":108600,"c":108652,"v":109300,"usd":1.00617155}
{"ts":1760662020000,"o":108652,"h":108651.9,"l":108611.8,"c":108647.4,"v":57500,"usd":0.52932102}
{"ts":1760662080000,"o":108647.4,"h":108688.7,"l":108625,"c":108685,"v":55800,"usd":0.51358383}
{"ts":1760662140000,"o":108685,"h":108686.8,"l":108599,"c":108599,"v":230400,"usd":2.120709}
{"ts":1760662200000,"o":108599,"h":108622,"l":108569,"c":108604,"v":69100,"usd":0.63627806}
{"ts":1760662260000,"o":108604,"h":108645,"l":108590,"c":108644.1,"v":103500,"usd":0.95287618}
{"ts":1760662320000,"o":108644.1,"h":108669,"l":108628.8,"c":108652,"v":211500,"usd":1.94653146}
{"ts":1760662380000,"o":108652,"h":108649,"l":108579,"c":108579.1,"v":126500,"usd":1.16480486}
{"ts":1760662440000,"o":108579.1,"h":108580,"l":108560.1,"c":108580,"v":63300,"usd":0.5830447}
{"ts":1760662500000,"o":108580,"h":108721.4,"l":108580.1,"c":108721.4,"v":170900,"usd":1.57330843}
{"ts":1760662560000,"o":108721.4,"h":108747.9,"l":108704,"c":108724,"v":46700,"usd":0.42948795}
{"ts":1760662620000,"o":108724,"h":108774.7,"l":108731.1,"c":108731.1,"v":50400,"usd":0.46342143}
{"ts":1760662680000,"o":108731.1,"h":108782.5,"l":108731.1,"c":108782.5,"v":99900,"usd":0.91849576}
{"ts":1760662740000,"o":108782.5,"h":108783,"l":108725.6,"c":108746,"v":292100,"usd":2.68571579}
{"ts":1760662800000,"o":108746,"h":108801,"l":108706.9,"c":108801,"v":173400,"usd":1.59443517}
{"ts":1760662860000,"o":108801,"h":108835.5,"l":108760.6,"c":108819,"v":117500,"usd":1.0799468}
{"ts":1760662920000,"o":108819,"h":108838,"l":108796.1,"c":108838,"v":179800,"usd":1.65232535}
{"ts":1760662980000,"o":108838,"h":108929.4,"l":108836,"c":108836,"v":237900,"usd":2.18488274}
{"ts":1760663040000,"o":108836,"h":108913,"l":108814.9,"c":108912.9,"v":180700,"usd":1.66000307}
{"ts":1760663100000,"o":108912.9,"h":108949.9,"l":108888.1,"c":108943.8,"v":198100,"usd":1.81878256}
{"ts":1760663160000,"o":108943.8,"h":108991.3,"l":108949.6,"c":108963,"v":446400,"usd":4.09670806}
{"ts":1760663220000,"o":108963,"h":109107.9,"l":108936,"c":109080,"v":1278300,"usd":11.72655325}
{"ts":1760663280000,"o":109080,"h":109124,"l":109013.6,"c":109084.1,"v":604900,"usd":5.54652558}
{"ts":1760663340000,"o":109084.1,"h":109103.9,"l":109021.9,"c":109101,"v":461800,"usd":4.23445243}
{"ts":1760663400000,"o":109101,"h":109102,"l":109028.4,"c":109032,"v":66900,"usd":0.61336406}
{"ts":1760663460000,"o":109032,"h":109102.6,"l":109042,"c":109049,"v":223300,"usd":2.04700054}
{"ts":1760663520000,"o":109049,"h":109033.8,"l":108925.3,"c":108925.3,"v":140400,"usd":1.28835317}
{"ts":1760663580000,"o":108925.3,"h":108955,"l":108920.1,"c":108933.2,"v":49200,"usd":0.45163699}
{"ts":1760663640000,"o":108933.2,"h":108995.9,"l":108931,"c":108967,"v":89000,"usd":0.81664356}
{"ts":1760663700000,"o":108967,"h":108982,"l":108957.1,"c":108982,"v":42700,"usd":0.39184767}
{"ts":1760663760000,"o":108982,"h":109048.7,"l":108981.9,"c":109042,"v":58300,"usd":0.53475912}
{"ts":1760663820000,"o":109042,"h":109074,"l":108970,"c":108970,"v":157000,"usd":1.43999086}
{"ts":1760663880000,"o":108970,"h":109008,"l":108967.1,"c":108990,"v":42900,"usd":0.39362663}
{"ts":1760663940000,"o":108990,"h":108988,"l":108900,"c":108933.4,"v":145900,"usd":1.33927907}
{"ts":1760664000000,"o":108933.4,"h":108934,"l":108900,"c":108900,"v":44700,"usd":0.4104399}
{"ts":1760664060000,"o":108900,"h":108903.9,"l":108878.5,"c":108894,"v":25100,"usd":0.23049573}
{"ts":1760664120000,"o":108894,"h":108894,"l":108772.9,"c":108813,"v":150700,"usd":1.38492948}
{"ts":1760664180000,"o":108813,"h":108869,"l":108799,"c":108814,"v":63900,"usd":0.58712071}
{"ts":1760664240000,"o":108814,"h":108858,"l":108814,"c":108858,"v":1031900,"usd":9.48210817}
{"ts":1760664300000,"o":108858,"h":108919,"l":108857,"c":108857,"v":68700,"usd":0.63095662}
{"ts":1760664360000,"o":108857,"h":108867,"l":108813.1,"c":108821,"v":260300,"usd":2.39168351}
{"ts":1760664420000,"o":108821,"h":108867,"l":108821,"c":108862,"v":110100,"usd":1.01151243}
{"ts":1760664480000,"o":108862,"h":108865,"l":108752.4,"c":108771.9,"v":448500,"usd":4.12137006}
{"ts":1760664540000,"o":108771.9,"h":108778.5,"l":108749,"c":108772,"v":70200,"usd":0.64545076}
{"ts":1760664600000,"o":108772,"h":108848.9,"l":108772.9,"c":108824.2,"v":138300,"usd":1.27085243}
{"ts":1760664660000,"o":108824.2,"h":108879.9,"l":108814.9,"c":108851.8,"v":57200,"usd":0.52546458}
{"ts":1760664720000,"o":108851.8,"h":108920,"l":108851.8,"c":108872,"v":158600,"usd":1.45629985}
{"ts":1760664780000,"o":108872,"h":108872,"l":108800.1,"c":108815,"v":68400,"usd":0.62850708}
{"ts":1760664840000,"o":108815,"h":108820.9,"l":108771,"c":108788,"v":85100,"usd":0.78228729}
{"ts":1760664900000,"o":108788,"h":108816,"l":108788,"c":108799,"v":477800,"usd":4.39176258}
{"ts":1760664960000,"o":108799,"h":108795,"l":108745,"c":108745,"v":42100,"usd":0.38706341}
{"ts":1760665020000,"o":108745,"h":108767.9,"l":108684,"c":108737,"v":252200,"usd":2.31918536}
{"ts":1760665080000,"o":108737,"h":108743,"l":108723,"c":108723,"v":18400,"usd":0.16921894}
{"ts":1760665140000,"o":108723,"h":108726.9,"l":108679.1,"c":108692,"v":69500,"usd":0.63930281}
{"ts":1760665200000,"o":108692,"h":108728,"l":108681,"c":108728,"v":44800,"usd":0.41211552}
{"ts":1760665260000,"o":108728,"h":108750,"l":108713,"c":108713,"v":99400,"usd":0.914075}
{"ts":1760665320000,"o":108713,"h":108713,"l":108622,"c":108654,"v":342700,"usd":3.15351887}
{"ts":1760665380000,"o":108654,"h":108714,"l":108654,"c":108698,"v":33400,"usd":0.30730812}
{"ts":1760665440000,"o":108698,"h":108702,"l":108658,"c":108680,"v":50700,"usd":0.46651593}
{"ts":1760665500000,"o":108680,"h":108702,"l":108674,"c":108684.3,"v":74200,"usd":0.6827683}
{"ts":1760665560000,"o":108684.3,"h":108735.2,"l":108685,"c":108706,"v":44100,"usd":0.40564288}
{"ts":1760665620000,"o":108706,"h":108756,"l":108673.1,"c":108729,"v":66100,"usd":0.6080146}
{"ts":1760665680000,"o":108729,"h":108758,"l":108729,"c":108749,"v":29400,"usd":0.27033843}
{"ts":1760665740000,"o":108749,"h":108759,"l":108704,"c":108758,"v":39100,"usd":0.35961441}
{"ts":1760665800000,"o":108758,"h":108842.7,"l":108758.1,"c":108825,"v":70700,"usd":0.64981226}
{"ts":1760665860000,"o":108825,"h":108857.8,"l":108750,"c":108752,"v":105600,"usd":0.97054447}
{"ts":1760665920000,"o":108752,"h":108781,"l":108708,"c":108721.9,"v":51500,"usd":0.47357035}
{"ts":1760665980000,"o":108721.9,"h":108768.9,"l":108710.1,"c":108719,"v":83800,"usd":0.77057042}
{"ts":1760666040000,"o":108719,"h":108722.9,"l":108638,"c":108638,"v":85000,"usd":0.78203314}
{"ts":1760666100000,"o":108638,"h":108630,"l":108500,"c":108516,"v":202600,"usd":1.86609963}
{"ts":1760666160000,"o":108516,"h":108570,"l":108500.1,"c":108570,"v":52600,"usd":0.48462655}
{"ts":1760666220000,"o":108570,"h":108625.9,"l":108571,"c":108600,"v":169300,"usd":1.55889241}
{"ts":1760666280000,"o":108600,"h":108642,"l":108614,"c":108641.9,"v":45800,"usd":0.42159714}
{"ts":1760666340000,"o":108641.9,"h":108782,"l":108638.1,"c":108782,"v":95300,"usd":0.87682084}
{"ts":1760666400000,"o":108782,"h":108853.1,"l":108786,"c":108828,"v":137000,"usd":1.25905546}
{"ts":1760666460000,"o":108828,"h":108853.5,"l":108721.3,"c":108751.6,"v":252300,"usd":2.31938124}
{"ts":1760666520000,"o":108751.6,"h":108757.1,"l":108719,"c":108740,"v":80200,"usd":0.73754021}
{"ts":1760666580000,"o":108740,"h":108810,"l":108739.1,"c":108810,"v":276800,"usd":2.544836}
{"ts":1760666640000,"o":108810,"h":108827.3,"l":108788.7,"c":108805.2,"v":90500,"usd":0.83165839}
{"ts":1760666700000,"o":108805.2,"h":108808,"l":108788.1,"c":108802,"v":35400,"usd":0.32535843}
{"ts":1760666760000,"o":108802,"h":108801,"l":108621.7,"c":108639.9,"v":53800,"usd":0.49491069}
{"ts":1760666820000,"o":108639.9,"h":108646,"l":108610,"c":108627,"v":58200,"usd":0.53577627}
{"ts":1760666880000,"o":108627,"h":108620,"l":108561.6,"c":108588,"v":93900,"usd":0.86477323}
{"ts":1760666940000,"o":108588,"h":108665,"l":108601,"c":108635,"v":65900,"usd":0.60667008}
{"ts":1760667000000,"o":108635,"h":108665,"l":108635,"c":108660,"v":30900,"usd":0.28438777}
{"ts":1760667060000,"o":108660,"h":108657,"l":108582,"c":108648.9,"v":51700,"usd":0.47595097}
{"ts":1760667120000,"o":108648.9,"h":108648,"l":108580.1,"c":108612.6,"v":156200,"usd":1.43831585}
{"ts":1760667180000,"o":108612.6,"h":108597,"l":108533.4,"c":108580,"v":62600,"usd":0.57667559}
{"ts":1760667240000,"o":108580,"h":108611,"l":108540,"c":108548,"v":71900,"usd":0.66224036}
{"ts":1760667300000,"o":108548,"h":108544,"l":108426.8,"c":108499.1,"v":230100,"usd":2.12091612}
{"ts":1760667360000,"o":108499.1,"h":108506.7,"l":108410.7,"c":108420.9,"v":72400,"usd":0.66769514}
{"ts":1760667420000,"o":108420.9,"h":108448,"l":108383.3,"c":108420,"v":46800,"usd":0.43169478}
{"ts":1760667480000,"o":108420,"h":108498.6,"l":108420,"c":108491,"v":58700,"usd":0.54119009}
{"ts":1760667540000,"o":108491,"h":108490,"l":108420,"c":108433.9,"v":102400,"usd":0.94436267}
{"ts":1760667600000,"o":108433.9,"h":108449,"l":108418,"c":108445,"v":69200,"usd":0.63819807}
{"ts":1760667660000,"o":108445,"h":108471,"l":108436,"c":108460.1,"v":27000,"usd":0.24893987}
{"ts":1760667720000,"o":108460.1,"h":108529.2,"l":108460.1,"c":108515,"v":316900,"usd":2.92160505}
{"ts":1760667780000,"o":108515,"h":108590.3,"l":108517,"c":108549.3,"v":59500,"usd":0.54809947}
{"ts":1760667840000,"o":108549.3,"h":108558,"l":108500.1,"c":108500.1,"v":62900,"usd":0.57958403}
{"ts":1760667900000,"o":108500.1,"h":108500.1,"l":108476,"c":108476,"v":25200,"usd":0.23228484}
{"ts":1760667960000,"o":108476,"h":108512.9,"l":108417.1,"c":108453,"v":204300,"usd":1.88358659}
{"ts":1760668020000,"o":108453,"h":108468,"l":108451.1,"c":108468,"v":40900,"usd":0.37711226}
{"ts":1760668080000,"o":108468,"h":108471,"l":108426,"c":108433,"v":90600,"usd":0.83547309}
{"ts":1760668140000,"o":108433,"h":108433,"l":108391.7,"c":108406,"v":173900,"usd":1.60420989}
{"ts":1760668200000,"o":108406,"h":108425,"l":108397.7,"c":108424.8,"v":235500,"usd":2.17229432}
{"ts":1760668260000,"o":108424.8,"h":108448.4,"l":108395,"c":108402,"v":609200,"usd":5.61855756}
{"ts":1760668320000,"o":108402,"h":108479.9,"l":108416,"c":108461.5,"v":87900,"usd":0.81051866}
{"ts":1760668380000,"o":108461.5,"h":108555,"l":108458.1,"c":108555,"v":111200,"usd":1.02490169}
{"ts":1760668440000,"o":108555,"h":108599.9,"l":108537,"c":108546,"v":45300,"usd":0.41722938}
{"ts":1760668500000,"o":108546,"h":108586.9,"l":108508.1,"c":108566.7,"v":42600,"usd":0.3924864}
{"ts":1760668560000,"o":108566.7,"h":108644.5,"l":108566.1,"c":108631.3,"v":88500,"usd":0.81482039}
{"ts":1760668620000,"o":108631.3,"h":108690.4,"l":108630.1,"c":108651,"v":227000,"usd":2.08886407}
{"ts":1760668680000,"o":108651,"h":108691.3,"l":108586.1,"c":108586.1,"v":130300,"usd":1.19902893}
{"ts":1760668740000,"o":108586.1,"h":108618,"l":108565.4,"c":108618,"v":68600,"usd":0.63171392}
{"ts":1760668800000,"o":108618,"h":108657.9,"l":108619,"c":108657.9,"v":98100,"usd":0.90291745}
{"ts":1760668860000,"o":108657.9,"h":108712.9,"l":108633.5,"c":108712.9,"v":50400,"usd":0.46369238}
{"ts":1760668920000,"o":108712.9,"h":108749.9,"l":108705,"c":108705,"v":41600,"usd":0.38263364}
{"ts":1760668980000,"o":108705,"h":108834.2,"l":108702,"c":108815.1,"v":221600,"usd":2.03765065}
{"ts":1760669040000,"o":108815.1,"h":108815.1,"l":108787.1,"c":108791.4,"v":89500,"usd":0.82261222}
{"ts":1760669100000,"o":108791.4,"h":108789.1,"l":108718.2,"c":108738.6,"v":87300,"usd":0.80274017}
{"ts":1760669160000,"o":108738.6,"h":108839.2,"l":108745,"c":108836,"v":67900,"usd":0.62407876}
{"ts":1760669220000,"o":108836,"h":108837.9,"l":108812.1,"c":108817,"v":18000,"usd":0.16540702}
{"ts":1760669280000,"o":108817,"h":108817,"l":108789.1,"c":108815,"v":174700,"usd":1.60554682}
{"ts":1760669340000,"o":108815,"h":108839.1,"l":108815.1,"c":108835,"v":82200,"usd":0.75530088}
{"ts":1760669400000,"o":108835,"h":108834,"l":108828.1,"c":108829.9,"v":18800,"usd":0.17274784}
{"ts":1760669460000,"o":108829.9,"h":108830,"l":108758,"c":108758,"v":65800,"usd":0.60468246}
{"ts":1760669520000,"o":108758,"h":108745.9,"l":108742,"c":108745.9,"v":28800,"usd":0.26484682}
{"ts":1760669580000,"o":108745.9,"h":108750.1,"l":108738.1,"c":108738.1,"v":59500,"usd":0.54715201}
{"ts":1760669640000,"o":108738.1,"h":108820,"l":108730.1,"c":108820,"v":59000,"usd":0.54249305}
{"ts":1760669700000,"o":108820,"h":108935,"l":108789,"c":108935,"v":1362700,"usd":12.51621152}
{"ts":1760669760000,"o":108935,"h":108966.7,"l":108883.9,"c":108957,"v":1563800,"usd":14.35388196}
{"ts":1760669820000,"o":108957,"h":109086,"l":108947,"c":109013.7,"v":2124800,"usd":19.48627294}
{"ts":1760669880000,"o":109013.7,"h":109019.9,"l":108946,"c":108946,"v":250800,"usd":2.30155657}
{"ts":1760669940000,"o":108946,"h":108999.9,"l":108931.5,"c":108975,"v":109700,"usd":1.00683715}
{"ts":1760670000000,"o":108975,"h":108980,"l":108965,"c":108977,"v":116100,"usd":1.06537349}
{"ts":1760670060000,"o":108977,"h":109048,"l":108978,"c":109008.9,"v":343300,"usd":3.14904271}
{"ts":1760670120000,"o":109008.9,"h":109082.9,"l":108974,"c":109034,"v":349700,"usd":3.20732145}
{"ts":1760670180000,"o":109034,"h":109084,"l":109034,"c":109069.1,"v":219500,"usd":2.01255082}
{"ts":1760670240000,"o":109069.1,"h":109092.2,"l":109060,"c":109078,"v":78000,"usd":0.71512267}
{"ts":1760670300000,"o":109078,"h":109096.1,"l":109049,"c":109049,"v":192300,"usd":1.76279578}
{"ts":1760670360000,"o":109049,"h":109049,"l":108950,"c":108950,"v":229000,"usd":2.10127373}
{"ts":1760670420000,"o":108950,"h":108960,"l":108920,"c":108920,"v":97000,"usd":0.89039369}
{"ts":1760670480000,"o":108920,"h":108980,"l":108914.4,"c":108968.2,"v":302000,"usd":2.77168815}
{"ts":1760670540000,"o":108968.2,"h":109007,"l":108979.1,"c":109007,"v":34000,"usd":0.3119705}
{"ts":1760670600000,"o":109007,"h":109039.9,"l":108984,"c":109017,"v":230300,"usd":2.11251881}
{"ts":1760670660000,"o":109017,"h":109044,"l":109002,"c":109002,"v":275100,"usd":2.52349008}
{"ts":1760670720000,"o":109002,"h":109006.9,"l":108947.4,"c":108981.6,"v":61300,"usd":0.56249239}
{"ts":1760670780000,"o":108981.6,"h":109049.9,"l":108984,"c":109035,"v":65700,"usd":0.60266185}
{"ts":1760670840000,"o":109035,"h":109045.8,"l":109029,"c":109032.9,"v":51600,"usd":0.4732233}
{"ts":1760670900000,"o":109032.9,"h":109046,"l":109045.1,"c":109045.1,"v":27100,"usd":0.24852037}
{"ts":1760670960000,"o":109045.1,"h":109045.1,"l":109000.7,"c":109020,"v":43900,"usd":0.40265683}
{"ts":1760671020000,"o":109020,"h":109059.9,"l":109030.8,"c":109056,"v":99000,"usd":0.90791009}
{"ts":1760671080000,"o":109056,"h":109085.9,"l":109056.1,"c":109085.9,"v":70600,"usd":0.64730977}
{"ts":1760671140000,"o":109085.9,"h":109099.9,"l":109070,"c":109070,"v":68100,"usd":0.62424972}
{"ts":1760671200000,"o":109070,"h":109068.1,"l":109026,"c":109026,"v":62500,"usd":0.5731768}
{"ts":1760671260000,"o":109026,"h":109025,"l":108990,"c":108990,"v":13000,"usd":0.11925766}
{"ts":1760671320000,"o":108990,"h":108993.1,"l":108949.3,"c":108986.3,"v":45100,"usd":0.41387691}
{"ts":1760671380000,"o":108986.3,"h":109079.9,"l":108997.9,"c":109079.9,"v":264500,"usd":2.42581734}
{"ts":1760671440000,"o":109079.9,"h":109099.4,"l":108999.5,"c":109018,"v":153300,"usd":1.40609466}
{"ts":1760671500000,"o":109018,"h":109034,"l":109026,"c":109034,"v":21300,"usd":0.1953642}
{"ts":1760671560000,"o":109034,"h":109071.9,"l":109037,"c":109054.1,"v":15800,"usd":0.14488039}
{"ts":1760671620000,"o":109054.1,"h":109054.9,"l":109035,"c":109035,"v":17200,"usd":0.15772921}
{"ts":1760671680000,"o":109035,"h":109050.9,"l":109035,"c":109039.1,"v":47500,"usd":0.43563073}
{"ts":1760671740000,"o":109039.1,"h":109051,"l":109031,"c":109031,"v":184500,"usd":1.6920322}
{"ts":1760671800000,"o":109031,"h":109055,"l":109031.2,"c":109035,"v":41300,"usd":0.3787706}
{"ts":1760671860000,"o":109035,"h":109035.9,"l":108993.1,"c":108993.9,"v":308200,"usd":2.8272044}
{"ts":1760671920000,"o":108993.9,"h":109019.9,"l":108980,"c":109019.9,"v":129500,"usd":1.18824336}
{"ts":1760671980000,"o":109019.9,"h":109090.3,"l":109020,"c":109086,"v":80700,"usd":0.73994433}
{"ts":1760672040000,"o":109086,"h":109086.1,"l":109066,"c":109066,"v":50100,"usd":0.45928481}
{"ts":1760672100000,"o":109066,"h":109093.9,"l":109043,"c":109043.1,"v":69900,"usd":0.64086575}
{"ts":1760672160000,"o":109043.1,"h":109098,"l":109039,"c":109075.9,"v":246700,"usd":2.26180067}
{"ts":1760672220000,"o":109075.9,"h":109064.9,"l":108976.7,"c":108994,"v":181500,"usd":1.66497234}
{"ts":1760672280000,"o":108994,"h":109038.1,"l":108978,"c":109038.1,"v":34700,"usd":0.31831441}
{"ts":1760672340000,"o":109038.1,"h":109035.4,"l":108960.1,"c":109002,"v":153800,"usd":1.41091688}
{"ts":1760672400000,"o":109002,"h":109000,"l":108960.1,"c":108974,"v":34600,"usd":0.31750737}
{"ts":1760672460000,"o":108974,"h":109008.9,"l":108964,"c":109003,"v":129000,"usd":1.18344989}
{"ts":1760672520000,"o":109003,"h":108999,"l":108946,"c":108964,"v":104400,"usd":0.95804393}
{"ts":1760672580000,"o":108964,"h":108964,"l":108900,"c":108935,"v":223900,"usd":2.05536991}
{"ts":1760672640000,"o":108935,"h":108961,"l":108932,"c":108946,"v":69800,"usd":0.64069197}
{"ts":1760672700000,"o":108946,"h":108938,"l":108890,"c":108891,"v":53200,"usd":0.48848421}
{"ts":1760672760000,"o":108891,"h":108933,"l":108892,"c":108930,"v":31900,"usd":0.29288464}
{"ts":1760672820000,"o":108930,"h":108980,"l":108930,"c":108980,"v":43000,"usd":0.39469544}
{"ts":1760672880000,"o":108980,"h":109049.8,"l":108966.7,"c":109047.9,"v":168900,"usd":1.54976512}
{"ts":1760672940000,"o":109047.9,"h":109069.9,"l":109047.8,"c":109048,"v":61300,"usd":0.56210793}
{"ts":1760673000000,"o":109048,"h":109069.9,"l":109048.1,"c":109058,"v":52600,"usd":0.48230424}
{"ts":1760673060000,"o":109058,"h":109060,"l":109002,"c":109059.9,"v":69600,"usd":0.63830408}
{"ts":1760673120000,"o":109059.9,"h":109059.9,"l":109020,"c":109035.5,"v":210900,"usd":1.93425103}
{"ts":1760673180000,"o":109035.5,"h":109060,"l":108993,"c":108997,"v":145900,"usd":1.3379989}
{"ts":1760673240000,"o":108997,"h":109047.7,"l":108992,"c":109047.7,"v":53200,"usd":0.48801613}
{"ts":1760673300000,"o":109047.7,"h":109100,"l":109046.7,"c":109100,"v":148200,"usd":1.35890644}
{"ts":1760673360000,"o":109100,"h":109169.1,"l":109098.2,"c":109144.8,"v":434500,"usd":3.98120306}
{"ts":1760673420000,"o":109144.8,"h":109157,"l":109152,"c":109152,"v":46200,"usd":0.42324517}
{"ts":1760673480000,"o":109152,"h":109175.9,"l":109150,"c":109154,"v":93300,"usd":0.85470002}
{"ts":1760673540000,"o":109154,"h":109234.8,"l":109152.1,"c":109155,"v":155400,"usd":1.42313024}
{"ts":1760673600000,"o":109155,"h":109173.1,"l":109122.4,"c":109173.1,"v":106600,"usd":0.97663305}
{"ts":1760673660000,"o":109173.1,"h":109187.8,"l":109133,"c":109133,"v":61400,"usd":0.56242864}
{"ts":1760673720000,"o":109133,"h":109176,"l":109133,"c":109176,"v":98700,"usd":0.90428834}
{"ts":1760673780000,"o":109176,"h":109241.6,"l":109160,"c":109176,"v":95400,"usd":0.87370482}
{"ts":1760673840000,"o":109176,"h":109230.2,"l":109157.9,"c":109216,"v":77500,"usd":0.7096966}
{"ts":1760673900000,"o":109216,"h":109234.6,"l":109173.9,"c":109174,"v":95400,"usd":0.87355042}
{"ts":1760673960000,"o":109174,"h":109173,"l":109168,"c":109168,"v":14600,"usd":0.13373698}
{"ts":1760674020000,"o":109168,"h":109160,"l":109136.7,"c":109136.7,"v":58700,"usd":0.53780193}
{"ts":1760674080000,"o":109136.7,"h":109160.9,"l":109128,"c":109138,"v":79000,"usd":0.72384673}
{"ts":1760674140000,"o":109138,"h":109138,"l":109076,"c":109076,"v":62400,"usd":0.57193567}
{"ts":1760674200000,"o":109076,"h":109120,"l":109008.8,"c":109081.7,"v":245700,"usd":2.25291662}
{"ts":1760674260000,"o":109081.7,"h":109097,"l":109034.7,"c":109034.7,"v":21300,"usd":0.19529449}
{"ts":1760674320000,"o":109034.7,"h":109063.9,"l":109042,"c":109042.7,"v":23000,"usd":0.21092589}
{"ts":1760674380000,"o":109042.7,"h":109076,"l":109040.9,"c":109076,"v":24600,"usd":0.22558957}
{"ts":1760674440000,"o":109076,"h":109093.4,"l":109060.1,"c":109077,"v":246600,"usd":2.26067184}
{"ts":1760674500000,"o":109077,"h":109107.9,"l":109077,"c":109094,"v":185700,"usd":1.70205111}
{"ts":1760674560000,"o":109094,"h":109131,"l":109080.1,"c":109131,"v":32700,"usd":0.29972027}
{"ts":1760674620000,"o":109131,"h":109141.7,"l":109091,"c":109140.4,"v":64000,"usd":0.58651254}
{"ts":1760674680000,"o":109140.4,"h":109140.5,"l":109060.2,"c":109060.2,"v":106200,"usd":0.97327999}
{"ts":1760674740000,"o":109060.2,"h":109093,"l":109055,"c":109055,"v":45400,"usd":0.41625396}
{"ts":1760674800000,"o":109055,"h":109118,"l":109056,"c":109079,"v":55200,"usd":0.50597685}
{"ts":1760674860000,"o":109079,"h":109110,"l":109070,"c":109081.3,"v":19900,"usd":0.18242061}
{"ts":1760674920000,"o":109081.3,"h":109081.3,"l":109052.7,"c":109052.7,"v":63100,"usd":0.57857665}
{"ts":1760674980000,"o":109052.7,"h":109087.9,"l":109052.6,"c":109061.3,"v":142400,"usd":1.30555832}
{"ts":1760675040000,"o":109061.3,"h":109061.1,"l":108970.1,"c":108994,"v":107500,"usd":0.98626076}
{"ts":1760675100000,"o":108994,"h":108994,"l":108983,"c":108986,"v":16300,"usd":0.1495588}
{"ts":1760675160000,"o":108986,"h":108997.9,"l":108987,"c":108989,"v":27600,"usd":0.25322441}
{"ts":1760675220000,"o":108989,"h":108989,"l":108920.4,"c":108939.2,"v":72300,"usd":0.66367235}
{"ts":1760675280000,"o":108939.2,"h":108969.6,"l":108942.2,"c":108969.6,"v":21800,"usd":0.20008934}
{"ts":1760675340000,"o":108969.6,"h":108980,"l":108945.1,"c":108963.1,"v":22400,"usd":0.20558531}
{"ts":1760675400000,"o":108963.1,"h":108975,"l":108960.1,"c":108975,"v":20900,"usd":0.19180765}
{"ts":1760675460000,"o":108975,"h":109019.9,"l":108974.1,"c":108978,"v":89300,"usd":0.81939653}
{"ts":1760675520000,"o":108978,"h":109068.1,"l":108991,"c":109039.1,"v":42400,"usd":0.38888425}
{"ts":1760675580000,"o":109039.1,"h":109065,"l":109023.1,"c":109040,"v":120300,"usd":1.10332391}
{"ts":1760675640000,"o":109040,"h":109044,"l":108980,"c":108980,"v":52900,"usd":0.48528115}
{"ts":1760675700000,"o":108980,"h":109008,"l":108980.1,"c":109004,"v":18100,"usd":0.16607835}
{"ts":1760675760000,"o":109004,"h":109003.9,"l":108970,"c":108970,"v":106200,"usd":0.97435486}
{"ts":1760675820000,"o":108970,"h":109004,"l":108960.1,"c":109000.5,"v":116900,"usd":1.07280129}
{"ts":1760675880000,"o":109000.5,"h":109000.4,"l":108973,"c":108973,"v":49500,"usd":0.45418618}
{"ts":1760675940000,"o":108973,"h":108976.9,"l":108870,"c":108892,"v":266100,"usd":2.44359109}
{"ts":1760676000000,"o":108892,"h":108980.6,"l":108877.8,"c":108960,"v":74200,"usd":0.68125949}
{"ts":1760676060000,"o":108960,"h":109000,"l":108929.9,"c":108929.9,"v":219300,"usd":2.01268015}
{"ts":1760676120000,"o":108929.9,"h":108930,"l":108874.1,"c":108930,"v":305300,"usd":2.80395461}
{"ts":1760676180000,"o":108930,"h":109020,"l":108937,"c":108984.1,"v":157800,"usd":1.44770659}
{"ts":1760676240000,"o":108984.1,"h":108984,"l":108960,"c":108960,"v":31600,"usd":0.28995581}
{"ts":1760676300000,"o":108960,"h":108963,"l":108900.1,"c":108900.2,"v":58300,"usd":0.53527587}
{"ts":1760676360000,"o":108900.2,"h":108902.9,"l":108871.3,"c":108886.3,"v":118700,"usd":1.09007591}
{"ts":1760676420000,"o":108886.3,"h":108920,"l":108881,"c":108906.9,"v":104500,"usd":0.95969688}
{"ts":1760676480000,"o":108906.9,"h":108973.1,"l":108907,"c":108944.6,"v":24400,"usd":0.22397775}
{"ts":1760676540000,"o":108944.6,"h":108967,"l":108946,"c":108947,"v":49700,"usd":0.45614053}
{"ts":1760676600000,"o":108947,"h":108946,"l":108868,"c":108913,"v":80600,"usd":0.74020695}
{"ts":1760676660000,"o":108913,"h":108994.6,"l":108929.1,"c":108994.6,"v":133000,"usd":1.22056243}
{"ts":1760676720000,"o":108994.6,"h":108999.9,"l":108970,"c":108991,"v":63200,"usd":0.57986931}
{"ts":1760676780000,"o":108991,"h":108989,"l":108906,"c":108906,"v":20800,"usd":0.19087713}
{"ts":1760676840000,"o":108906,"h":108922,"l":108900,"c":108900,"v":210400,"usd":1.9317907}
{"ts":1760676900000,"o":108900,"h":108893.3,"l":108739.7,"c":108793,"v":263300,"usd":2.41956648}
{"ts":1760676960000,"o":108793,"h":108823.4,"l":108777.8,"c":108804.3,"v":79900,"usd":0.73437443}
{"ts":1760677020000,"o":108804.3,"h":108881.3,"l":108790.7,"c":108849,"v":408000,"usd":3.74873881}
{"ts":1760677080000,"o":108849,"h":108854,"l":108829.1,"c":108854,"v":23600,"usd":0.2168309}
{"ts":1760677140000,"o":108854,"h":108860.1,"l":108848.1,"c":108853.9,"v":67100,"usd":0.61642168}
{"ts":1760677200000,"o":108853.9,"h":108859,"l":108787,"c":108787,"v":743700,"usd":6.83234674}
{"ts":1760677260000,"o":108787,"h":108825.2,"l":108726.4,"c":108746.4,"v":684600,"usd":6.29267961}
{"ts":1760677320000,"o":108746.4,"h":108780,"l":108724,"c":108768,"v":215300,"usd":1.97993723}
{"ts":1760677380000,"o":108768,"h":108790,"l":108763.2,"c":108790,"v":50300,"usd":0.46242213}
{"ts":1760677440000,"o":108790,"h":108820,"l":108787.1,"c":108807.1,"v":31500,"usd":0.28953806}
{"ts":1760677500000,"o":108807.1,"h":108826,"l":108800,"c":108819.1,"v":45600,"usd":0.41906887}
{"ts":1760677560000,"o":108819.1,"h":108870.8,"l":108822.4,"c":108870.8,"v":63900,"usd":0.58705197}
{"ts":1760677620000,"o":108870.8,"h":108910,"l":108830.1,"c":108836,"v":36900,"usd":0.33890406}
{"ts":1760677680000,"o":108836,"h":108863,"l":108825,"c":108825,"v":30800,"usd":0.28297706}
{"ts":1760677740000,"o":108825,"h":108847,"l":108810.6,"c":108827.9,"v":48500,"usd":0.44567398}
{"ts":1760677800000,"o":108827.9,"h":108848.9,"l":108827.9,"c":108830,"v":36000,"usd":0.33076426}
{"ts":1760677860000,"o":108830,"h":108889.9,"l":108840,"c":108863,"v":14800,"usd":0.13595218}
{"ts":1760677920000,"o":108863,"h":108865,"l":108850.1,"c":108864,"v":162000,"usd":1.48819385}
{"ts":1760677980000,"o":108864,"h":108876,"l":108850,"c":108876,"v":17700,"usd":0.16258691}
{"ts":1760678040000,"o":108876,"h":108875,"l":108810,"c":108811,"v":38600,"usd":0.35459724}
{"ts":1760678100000,"o":108811,"h":108819,"l":108800,"c":108800,"v":30100,"usd":0.27664226}
{"ts":1760678160000,"o":108800,"h":108802,"l":108769.7,"c":108769.7,"v":44500,"usd":0.40908116}
{"ts":1760678220000,"o":108769.7,"h":108766.9,"l":108724,"c":108735,"v":44200,"usd":0.40643427}
{"ts":1760678280000,"o":108735,"h":108770,"l":108730,"c":108769.9,"v":44800,"usd":0.41197937}
{"ts":1760678340000,"o":108769.9,"h":108767,"l":108735.2,"c":108736,"v":84100,"usd":0.77336719}
{"ts":1760678400000,"o":108736,"h":108745.9,"l":108720.1,"c":108744.1,"v":31300,"usd":0.28787158}
{"ts":1760678460000,"o":108744.1,"h":108763.9,"l":108730,"c":108750,"v":137600,"usd":1.26519348}
{"ts":1760678520000,"o":108750,"h":108790.7,"l":108729.1,"c":108789.4,"v":73000,"usd":0.67123457}
{"ts":1760678580000,"o":108789.4,"h":108799.1,"l":108789.5,"c":108792.1,"v":39800,"usd":0.36583392}
{"ts":1760678640000,"o":108792.1,"h":108816.4,"l":108752.1,"c":108808,"v":41400,"usd":0.38053664}
{"ts":1760678700000,"o":108808,"h":108820.9,"l":108790,"c":108790,"v":20600,"usd":0.1893246}
{"ts":1760678760000,"o":108790,"h":108813.8,"l":108776,"c":108806,"v":67600,"usd":0.62138875}
{"ts":1760678820000,"o":108806,"h":108825,"l":108808.5,"c":108821,"v":17900,"usd":0.16450245}
{"ts":1760678880000,"o":108821,"h":108838.5,"l":108821.9,"c":108838.4,"v":74800,"usd":0.68726557}
{"ts":1760678940000,"o":108838.4,"h":108880.4,"l":108838.1,"c":108880.4,"v":90000,"usd":0.82681279}
{"ts":1760679000000,"o":108880.4,"h":108879,"l":108820,"c":108820,"v":94800,"usd":0.87079726}
{"ts":1760679060000,"o":108820,"h":108850.9,"l":108820,"c":108824,"v":107400,"usd":0.98680153}
{"ts":1760679120000,"o":108824,"h":108823,"l":108771.6,"c":108771.6,"v":65100,"usd":0.59832496}
{"ts":1760679180000,"o":108771.6,"h":108781.9,"l":108673.1,"c":108781.9,"v":214600,"usd":1.97384925}
{"ts":1760679240000,"o":108781.9,"h":108832,"l":108758,"c":108765.1,"v":321100,"usd":2.95146298}
{"ts":1760679300000,"o":108765.1,"h":108765,"l":108714,"c":108717,"v":21800,"usd":0.20051358}
{"ts":1760679360000,"o":108717,"h":108719,"l":108691,"c":108719,"v":41000,"usd":0.37716143}
{"ts":1760679420000,"o":108719,"h":108787,"l":108720,"c":108770,"v":28900,"usd":0.2657399}
{"ts":1760679480000,"o":108770,"h":108787,"l":108767,"c":108785,"v":9200,"usd":0.08457714}
{"ts":1760679540000,"o":108785,"h":108786,"l":108663,"c":108685,"v":213300,"usd":1.96171192}
{"ts":1760679600000,"o":108685,"h":108680,"l":108621.6,"c":108632,"v":46900,"usd":0.43168517}
{"ts":1760679660000,"o":108632,"h":108686,"l":108586.4,"c":108685.8,"v":327500,"usd":3.0154962}
{"ts":1760679720000,"o":108685.8,"h":108726,"l":108685.8,"c":108699.9,"v":146000,"usd":1.34310736}
{"ts":1760679780000,"o":108699.9,"h":108704,"l":108621,"c":108621,"v":225300,"usd":2.07330083}
{"ts":1760679840000,"o":108621,"h":108613.5,"l":108523,"c":108540.1,"v":545600,"usd":5.02577163}
{"ts":1760679900000,"o":108540.1,"h":108582.9,"l":108520.7,"c":108549,"v":629600,"usd":5.80027655}
{"ts":1760679960000,"o":108549,"h":108572.9,"l":108520,"c":108529.5,"v":139600,"usd":1.28623494}
{"ts":1760680020000,"o":108529.5,"h":108524,"l":108484,"c":108500.5,"v":145800,"usd":1.34377}
{"ts":1760680080000,"o":108500.5,"h":108553,"l":108494.9,"c":108510.5,"v":60900,"usd":0.56114025}
{"ts":1760680140000,"o":108510.5,"h":108501,"l":108425.1,"c":108461.8,"v":176600,"usd":1.62834153}
{"ts":1760680200000,"o":108461.8,"h":108538.8,"l":108462,"c":108522,"v":75400,"usd":0.69490292}
{"ts":1760680260000,"o":108522,"h":108512,"l":108404.8,"c":108441.5,"v":190800,"usd":1.75989352}
{"ts":1760680320000,"o":108441.5,"h":108491.9,"l":108441.5,"c":108491.9,"v":79300,"usd":0.73108331}
{"ts":1760680380000,"o":108491.9,"h":108491.9,"l":108339.6,"c":108340,"v":229500,"usd":2.11673704}
{"ts":1760680440000,"o":108340,"h":108359.9,"l":108300,"c":108344.9,"v":318000,"usd":2.93534686}
{"ts":1760680500000,"o":108344.9,"h":108412.3,"l":108334.7,"c":108410.4,"v":259300,"usd":2.39275352}
{"ts":1760680560000,"o":108410.4,"h":108461.1,"l":108374.5,"c":108461.1,"v":165800,"usd":1.52950142}
{"ts":1760680620000,"o":108461.1,"h":108481.8,"l":108454.1,"c":108468,"v":236900,"usd":2.18409824}
{"ts":1760680680000,"o":108468,"h":108488,"l":108384.1,"c":108390.1,"v":348100,"usd":3.20935351}
{"ts":1760680740000,"o":108390.1,"h":108414.8,"l":108370.1,"c":108384,"v":92000,"usd":0.84875508}
{"ts":1760680800000,"o":108384,"h":108409.9,"l":108360,"c":108375,"v":329300,"usd":3.0383358}
{"ts":1760680860000,"o":108375,"h":108444,"l":108375,"c":108431.8,"v":218100,"usd":2.01144899}
{"ts":1760680920000,"o":108431.8,"h":108433,"l":108381.9,"c":108433,"v":221600,"usd":2.04400794}
{"ts":1760680980000,"o":108433,"h":108444,"l":108426.2,"c":108444,"v":1752700,"usd":16.16312013}
{"ts":1760681040000,"o":108444,"h":108444,"l":108400.6,"c":108422,"v":308300,"usd":2.84339192}
{"ts":1760681100000,"o":108422,"h":108455,"l":108422,"c":108425,"v":1162100,"usd":10.71781039}
{"ts":1760681160000,"o":108425,"h":108444,"l":108354.2,"c":108427,"v":256600,"usd":2.36679813}
{"ts":1760681220000,"o":108427,"h":108433,"l":108425.4,"c":108427,"v":158700,"usd":1.46363398}
{"ts":1760681280000,"o":108427,"h":108433,"l":108418.7,"c":108422,"v":944100,"usd":8.70696596}
{"ts":1760681340000,"o":108422,"h":108444,"l":108422,"c":108444,"v":1714100,"usd":15.80836985}
{"ts":1760681400000,"o":108444,"h":108455,"l":108436.9,"c":108441,"v":1835900,"usd":16.92869012}
{"ts":1760681460000,"o":108441,"h":108440.9,"l":108350,"c":108351,"v":752100,"usd":6.93829492}
{"ts":1760681520000,"o":108351,"h":108365.8,"l":108284.9,"c":108300.4,"v":369000,"usd":3.40666627}
{"ts":1760681580000,"o":108300.4,"h":108343.9,"l":108271.8,"c":108271.8,"v":162500,"usd":1.50028145}
{"ts":1760681640000,"o":108271.8,"h":108338.9,"l":108257,"c":108310.9,"v":324600,"usd":2.99774685}
{"ts":1760681700000,"o":108310.9,"h":108351.5,"l":108304.1,"c":108304.1,"v":158900,"usd":1.46685147}
{"ts":1760681760000,"o":108304.1,"h":108319.7,"l":108286,"c":108319.7,"v":60100,"usd":0.5549322}
{"ts":1760681820000,"o":108319.7,"h":108330.7,"l":108226.3,"c":108253,"v":88600,"usd":0.81831904}
{"ts":1760681880000,"o":108253,"h":108242.3,"l":108191,"c":108225.9,"v":299500,"usd":2.76781947}
{"ts":1760681940000,"o":108225.9,"h":108218.7,"l":108128.9,"c":108128.9,"v":280700,"usd":2.59489091}
{"ts":1760682000000,"o":108128.9,"h":108146,"l":107926.1,"c":107969.3,"v":9233100,"usd":85.45380707}
{"ts":1760682060000,"o":107969.3,"h":107991.3,"l":107888.1,"c":107949.9,"v":661900,"usd":6.13366456}
{"ts":1760682120000,"o":107949.9,"h":108097.9,"l":107950,"c":108071,"v":548000,"usd":5.07175563}
{"ts":1760682180000,"o":108071,"h":108068.6,"l":107988.1,"c":108028,"v":310400,"usd":2.8730674}
{"ts":1760682240000,"o":108028,"h":108044.7,"l":107883,"c":107940.9,"v":258700,"usd":2.39616946}
{"ts":1760682300000,"o":107940.9,"h":107961,"l":107926.4,"c":107926.4,"v":170800,"usd":1.58232821}
{"ts":1760682360000,"o":107926.4,"h":107957.3,"l":107883,"c":107910,"v":885000,"usd":8.20144016}
{"ts":1760682420000,"o":107910,"h":107909.5,"l":107850.1,"c":107876.3,"v":1849800,"usd":17.15040533}
{"ts":1760682480000,"o":107876.3,"h":107957.8,"l":107802.5,"c":107802.5,"v":899700,"usd":8.3386001}
{"ts":1760682540000,"o":107802.5,"h":107844.8,"l":107741,"c":107811.3,"v":1374100,"usd":12.74708194}
{"ts":1760682600000,"o":107811.3,"h":107864.4,"l":107797,"c":107797,"v":340100,"usd":3.15399603}
{"ts":1760682660000,"o":107797,"h":107864.4,"l":107777.3,"c":107843.5,"v":255700,"usd":2.37148281}
{"ts":1760682720000,"o":107843.5,"h":107837.6,"l":107501.5,"c":107581.1,"v":712700,"usd":6.62123529}
{"ts":1760682780000,"o":107581.1,"h":107666.4,"l":107490.1,"c":107609.7,"v":819900,"usd":7.62190668}
{"ts":1760682840000,"o":107609.7,"h":107728.7,"l":107572.6,"c":107672.9,"v":756500,"usd":7.02389712}
{"ts":1760682900000,"o":107672.9,"h":107698,"l":107622,"c":107680.5,"v":223000,"usd":2.07152867}
{"ts":1760682960000,"o":107680.5,"h":107685.8,"l":107468.2,"c":107478.8,"v":293700,"usd":2.72962637}
{"ts":1760683020000,"o":107478.8,"h":107485.8,"l":107181.1,"c":107258,"v":2237000,"usd":20.84668291}
{"ts":1760683080000,"o":107258,"h":107300,"l":107128.7,"c":107217,"v":743800,"usd":6.94009613}
{"ts":1760683140000,"o":107217,"h":107358.1,"l":107066.1,"c":107358.1,"v":727500,"usd":6.78676294}
{"ts":1760683200000,"o":107358.1,"h":107499.9,"l":107298,"c":107379.6,"v":2418500,"usd":22.5211149}
{"ts":1760683260000,"o":107379.6,"h":107384,"l":107136.9,"c":107141.1,"v":236900,"usd":2.20887474}
{"ts":1760683320000,"o":107141.1,"h":107205,"l":107065.6,"c":107103,"v":660700,"usd":6.1664567}
{"ts":1760683380000,"o":107103,"h":107230.1,"l":106853.2,"c":106901,"v":2016900,"usd":18.83973156}
{"ts":1760683440000,"o":106901,"h":107075,"l":106861,"c":107041,"v":2017400,"usd":18.8636773}
{"ts":1760683500000,"o":107041,"h":107124.2,"l":106963.6,"c":106998.2,"v":910700,"usd":8.5053713}
{"ts":1760683560000,"o":106998.2,"h":107164.1,"l":107010,"c":107113.5,"v":335100,"usd":3.12857081}
{"ts":1760683620000,"o":107113.5,"h":107184.7,"l":107047.2,"c":107109,"v":206800,"usd":1.93037845}
{"ts":1760683680000,"o":107109,"h":107125.6,"l":107040.3,"c":107040.3,"v":223900,"usd":2.09097709}
{"ts":1760683740000,"o":107040.3,"h":107052.7,"l":106759.8,"c":106804.4,"v":802100,"usd":7.50538485}
{"ts":1760683800000,"o":106804.4,"h":106900,"l":106605,"c":106670.7,"v":1158700,"usd":10.85752228}
{"ts":1760683860000,"o":106670.7,"h":106871,"l":106658.3,"c":106718.4,"v":792300,"usd":7.42091565}
{"ts":1760683920000,"o":106718.4,"h":106853.4,"l":106700,"c":106700,"v":668000,"usd":6.25594932}
{"ts":1760683980000,"o":106700,"h":106871.1,"l":106682.4,"c":106850.2,"v":531200,"usd":4.97534305}
{"ts":1760684040000,"o":106850.2,"h":107079.7,"l":106867.4,"c":107062.2,"v":418000,"usd":3.9070436}
{"ts":1760684100000,"o":107062.2,"h":107058,"l":106844.5,"c":106844.5,"v":233400,"usd":2.18256414}
{"ts":1760684160000,"o":106844.5,"h":106852.1,"l":106775.2,"c":106781.2,"v":112800,"usd":1.05614803}
{"ts":1760684220000,"o":106781.2,"h":106892,"l":106754.7,"c":106800.5,"v":82500,"usd":0.77237589}
{"ts":1760684280000,"o":106800.5,"h":106828.9,"l":106737.1,"c":106797.7,"v":119400,"usd":1.11836168}
{"ts":1760684340000,"o":106797.7,"h":106880.4,"l":106745.3,"c":106765.6,"v":120600,"usd":1.12916855}
{"ts":1760684400000,"o":106765.6,"h":106788,"l":106734,"c":106740,"v":111500,"usd":1.04445749}
{"ts":1760684460000,"o":106740,"h":106819.9,"l":106709,"c":106768,"v":1280700,"usd":11.99801529}
{"ts":1760684520000,"o":106768,"h":106805,"l":106700,"c":106739,"v":326300,"usd":3.05666844}
{"ts":1760684580000,"o":106739,"h":106887.2,"l":106711.8,"c":106868,"v":176100,"usd":1.64878848}
{"ts":1760684640000,"o":106868,"h":106857.6,"l":106682,"c":106716.7,"v":1131100,"usd":10.59681486}
{"ts":1760684700000,"o":106716.7,"h":106854.8,"l":106690.1,"c":106714,"v":586800,"usd":5.49792792}
{"ts":1760684760000,"o":106714,"h":106797,"l":106670,"c":106706.7,"v":126900,"usd":1.18928645}
{"ts":1760684820000,"o":106706.7,"h":106731.8,"l":106201.2,"c":106400.4,"v":12639900,"usd":118.80645839}
{"ts":1760684880000,"o":106400.4,"h":106552.9,"l":106404,"c":106494.3,"v":399300,"usd":3.74957784}
{"ts":1760684940000,"o":106494.3,"h":106506.1,"l":106142.3,"c":106320.9,"v":2244600,"usd":21.1148284}
{"ts":1760685000000,"o":106320.9,"h":106500,"l":106232.2,"c":106236.3,"v":2851000,"usd":26.79545827}
{"ts":1760685060000,"o":106236.3,"h":106520.8,"l":106228,"c":106401.9,"v":2111900,"usd":19.84637903}
{"ts":1760685120000,"o":106401.9,"h":106458.3,"l":106303,"c":106458.3,"v":312000,"usd":2.93253179}
{"ts":1760685180000,"o":106458.3,"h":106531.7,"l":106372.8,"c":106372.8,"v":417700,"usd":3.92280895}
{"ts":1760685240000,"o":106372.8,"h":106500.2,"l":106358.6,"c":106400.1,"v":482800,"usd":4.53657367}
{"ts":1760685300000,"o":106400.1,"h":106452,"l":106220,"c":106220.1,"v":574000,"usd":5.39916131}
{"ts":1760685360000,"o":106220.1,"h":106349.9,"l":106200,"c":106267.7,"v":204400,"usd":1.92367892}
{"ts":1760685420000,"o":106267.7,"h":106277.5,"l":106170.1,"c":106235,"v":783800,"usd":7.37954238}
{"ts":1760685480000,"o":106235,"h":106420.3,"l":106233.8,"c":106418.7,"v":1099900,"usd":10.34621201}
{"ts":1760685540000,"o":106418.7,"h":106444.6,"l":106226.1,"c":106228.3,"v":2030500,"usd":19.0874606}
{"ts":1760685600000,"o":106228.3,"h":106291.4,"l":106147.7,"c":106286.3,"v":339800,"usd":3.19907685}
{"ts":1760685660000,"o":106286.3,"h":106340.2,"l":106167.8,"c":106201.5,"v":495400,"usd":4.66414534}
{"ts":1760685720000,"o":106201.5,"h":106242.3,"l":106119.8,"c":106242.3,"v":371800,"usd":3.50110917}
{"ts":1760685780000,"o":106242.3,"h":106375.5,"l":106196,"c":106375.5,"v":982000,"usd":9.24126658}
{"ts":1760685840000,"o":106375.5,"h":106395.3,"l":106250,"c":106313,"v":161900,"usd":1.52295341}
{"ts":1760685900000,"o":106313,"h":106372.8,"l":106214.7,"c":106360.9,"v":601000,"usd":5.65414896}
{"ts":1760685960000,"o":106360.9,"h":106553.2,"l":106361,"c":106541.7,"v":163700,"usd":1.5377193}
{"ts":1760686020000,"o":106541.7,"h":106545.6,"l":106328.3,"c":106341.3,"v":294100,"usd":2.7626367}
{"ts":1760686080000,"o":106341.3,"h":106386.1,"l":106241,"c":106300.2,"v":142000,"usd":1.33543857}
{"ts":1760686140000,"o":106300.2,"h":106327.9,"l":106200,"c":106268.5,"v":649400,"usd":6.11106364}
{"ts":1760686200000,"o":106268.5,"h":106338.6,"l":106227.4,"c":106298.6,"v":167100,"usd":1.57198694}
{"ts":1760686260000,"o":106298.6,"h":106284.9,"l":106070.8,"c":106284.7,"v":2392200,"usd":22.53573207}
{"ts":1760686320000,"o":106284.7,"h":106282.7,"l":105933.9,"c":106017.6,"v":1641200,"usd":15.4756325}
{"ts":1760686380000,"o":106017.6,"h":106019.9,"l":105824.7,"c":105849.9,"v":880200,"usd":8.30974082}
{"ts":1760686440000,"o":105849.9,"h":105953.4,"l":105805.9,"c":105951,"v":699900,"usd":6.61055057}
{"ts":1760686500000,"o":105951,"h":105988.6,"l":105823,"c":105953.3,"v":382200,"usd":3.60868885}
{"ts":1760686560000,"o":105953.3,"h":106080,"l":105952.2,"c":106022.1,"v":358300,"usd":3.37919144}
{"ts":1760686620000,"o":106022.1,"h":106087.9,"l":105907.9,"c":106085.3,"v":1478500,"usd":13.94183722}
{"ts":1760686680000,"o":106085.3,"h":106099.9,"l":105944.2,"c":106091.5,"v":515600,"usd":4.8628433}
{"ts":1760686740000,"o":106091.5,"h":106129.1,"l":105822.7,"c":105822.7,"v":374300,"usd":3.52982115}
{"ts":1760686800000,"o":105822.7,"h":105977,"l":105822.6,"c":105897.8,"v":313800,"usd":2.96373797}
{"ts":1760686860000,"o":105897.8,"h":105954.5,"l":105844.1,"c":105927,"v":264100,"usd":2.49364951}
{"ts":1760686920000,"o":105927,"h":105958.2,"l":105822.7,"c":105822.7,"v":343500,"usd":3.24375511}
{"ts":1760686980000,"o":105822.7,"h":105901.3,"l":105783.5,"c":105873,"v":355900,"usd":3.36245488}
{"ts":1760687040000,"o":105873,"h":105897.9,"l":105672,"c":105734.5,"v":766100,"usd":7.24249885}
{"ts":1760687100000,"o":105734.5,"h":105767.4,"l":105608.5,"c":105717.8,"v":919600,"usd":8.69971412}
{"ts":1760687160000,"o":105717.8,"h":105829.5,"l":105707.1,"c":105725.1,"v":320000,"usd":3.02567646}
{"ts":1760687220000,"o":105725.1,"h":105844,"l":105752.4,"c":105788.4,"v":343200,"usd":3.24335246}
{"ts":1760687280000,"o":105788.4,"h":105821.8,"l":105730.7,"c":105766.6,"v":117000,"usd":1.10627246}
{"ts":1760687340000,"o":105766.6,"h":105849,"l":105771,"c":105771,"v":206100,"usd":1.94769782}
{"ts":1760687400000,"o":105771,"h":105798.4,"l":105736.5,"c":105790.9,"v":254200,"usd":2.40342259}
{"ts":1760687460000,"o":105790.9,"h":105914.6,"l":105792.6,"c":105870.7,"v":413300,"usd":3.90415734}
{"ts":1760687520000,"o":105870.7,"h":105955.7,"l":105858.1,"c":105865,"v":475200,"usd":4.48693588}
{"ts":1760687580000,"o":105865,"h":105875.9,"l":105785.2,"c":105808.6,"v":238700,"usd":2.25590082}
{"ts":1760687640000,"o":105808.6,"h":105807.3,"l":105703.6,"c":105711.6,"v":386400,"usd":3.65363046}
{"ts":1760687700000,"o":105711.6,"h":105700,"l":105611.9,"c":105687.1,"v":446200,"usd":4.22293776}
{"ts":1760687760000,"o":105687.1,"h":105708.5,"l":105609,"c":105661.8,"v":341500,"usd":3.23222112}
{"ts":1760687820000,"o":105661.8,"h":105676.5,"l":105601.3,"c":105631.1,"v":414700,"usd":3.92548338}
{"ts":1760687880000,"o":105631.1,"h":105664.4,"l":105579,"c":105628.2,"v":496300,"usd":4.69871314}
{"ts":1760687940000,"o":105628.2,"h":105617.3,"l":105463.9,"c":105511.6,"v":1591500,"usd":15.08136753}
{"ts":1760688000000,"o":105511.6,"h":105587.7,"l":105493.3,"c":105587.7,"v":228400,"usd":2.16424753}
{"ts":1760688060000,"o":105587.7,"h":105600,"l":105480,"c":105505,"v":394900,"usd":3.74071356}
{"ts":1760688120000,"o":105505,"h":105649.4,"l":105517.6,"c":105547.5,"v":1337600,"usd":12.67166165}
{"ts":1760688180000,"o":105547.5,"h":105553.4,"l":105394.7,"c":105416.1,"v":449300,"usd":4.26036285}
{"ts":1760688240000,"o":105416.1,"h":105429.4,"l":105119.2,"c":105136.3,"v":2250400,"usd":21.38310698}
{"ts":1760688300000,"o":105136.3,"h":105249.8,"l":105042.1,"c":105107.6,"v":1727200,"usd":16.42563969}
{"ts":1760688360000,"o":105107.6,"h":105199.9,"l":105107.6,"c":105159.3,"v":2040800,"usd":19.40757326}
{"ts":1760688420000,"o":105159.3,"h":105331.8,"l":105133.6,"c":105320.8,"v":943200,"usd":8.96232283}
{"ts":1760688480000,"o":105320.8,"h":105451.7,"l":105272.2,"c":105451.7,"v":396000,"usd":3.75986166}
{"ts":1760688540000,"o":105451.7,"h":105500,"l":105257.9,"c":105273.8,"v":2774900,"usd":26.32542069}
{"ts":1760688600000,"o":105273.8,"h":105283.8,"l":105182.3,"c":105283.8,"v":293200,"usd":2.78626473}
{"ts":1760688660000,"o":105283.8,"h":105500.7,"l":105269.9,"c":105405.1,"v":276200,"usd":2.62041017}
{"ts":1760688720000,"o":105405.1,"h":105452,"l":105278.9,"c":105333.5,"v":1965000,"usd":18.641662}
{"ts":1760688780000,"o":105333.5,"h":105333.5,"l":105207.2,"c":105248.3,"v":1903700,"usd":18.07648183}
{"ts":1760688840000,"o":105248.3,"h":105265.5,"l":105102.7,"c":105102.7,"v":251700,"usd":2.39377357}
{"ts":1760688900000,"o":105102.7,"h":105133,"l":105019.5,"c":105093.9,"v":414700,"usd":3.94723007}
{"ts":1760688960000,"o":105093.9,"h":105104,"l":104805.9,"c":104810.3,"v":1941000,"usd":18.49063577}
{"ts":1760689020000,"o":104810.3,"h":104902.7,"l":104283.9,"c":104493.5,"v":13192300,"usd":126.23754938}
{"ts":1760689080000,"o":104493.5,"h":104892.3,"l":104499.3,"c":104891.4,"v":1752600,"usd":16.7378511}
{"ts":1760689140000,"o":104891.4,"h":104970,"l":104592.9,"c":104629.1,"v":636200,"usd":6.06916399}
{"ts":1760689200000,"o":104629.1,"h":104740.4,"l":104605.8,"c":104662.7,"v":548400,"usd":5.24053657}
{"ts":1760689260000,"o":104662.7,"h":104826.9,"l":104621.5,"c":104750,"v":2268400,"usd":21.65671382}
{"ts":1760689320000,"o":104750,"h":104900,"l":104700.1,"c":104710.6,"v":606000,"usd":5.7818696}
{"ts":1760689380000,"o":104710.6,"h":104862,"l":104710.6,"c":104776,"v":426600,"usd":4.07142777}
{"ts":1760689440000,"o":104776,"h":104939.2,"l":104698,"c":104926.1,"v":593800,"usd":5.66584301}
{"ts":1760689500000,"o":104926.1,"h":104972.9,"l":104850.6,"c":104972.9,"v":642700,"usd":6.12492175}
{"ts":1760689560000,"o":104972.9,"h":105285.9,"l":104972.9,"c":105281.2,"v":1268400,"usd":12.0671033}
{"ts":1760689620000,"o":105281.2,"h":105392.8,"l":105187.8,"c":105228.4,"v":1090400,"usd":10.35248586}
{"ts":1760689680000,"o":105228.4,"h":105228.3,"l":105130.9,"c":105152.3,"v":454000,"usd":4.31657909}
{"ts":1760689740000,"o":105152.3,"h":105154.6,"l":104900,"c":104976.9,"v":386000,"usd":3.67432996}
{"ts":1760689800000,"o":104976.9,"h":105144.9,"l":104923.8,"c":105128.9,"v":1063200,"usd":10.12590601}
{"ts":1760689860000,"o":105128.9,"h":105310.4,"l":105039.1,"c":105185.7,"v":538900,"usd":5.12087604}
{"ts":1760689920000,"o":105185.7,"h":105375.2,"l":105133,"c":105292.6,"v":789800,"usd":7.50371121}
{"ts":1760689980000,"o":105292.6,"h":105353.2,"l":105233.7,"c":105299.6,"v":283000,"usd":2.68758301}
{"ts":1760690040000,"o":105299.6,"h":105403.8,"l":105184.5,"c":105187.8,"v":475000,"usd":4.51016983}
{"ts":1760690100000,"o":105187.8,"h":105404.9,"l":105187.8,"c":105404.9,"v":582100,"usd":5.52667909}
{"ts":1760690160000,"o":105404.9,"h":105414.7,"l":105317.4,"c":105382.9,"v":155000,"usd":1.4714492}
{"ts":1760690220000,"o":105382.9,"h":105686.7,"l":105374.3,"c":105608.5,"v":783800,"usd":7.42485593}
{"ts":1760690280000,"o":105608.5,"h":105623,"l":105272.5,"c":105327.5,"v":611300,"usd":5.79687355}
{"ts":1760690340000,"o":105327.5,"h":105380,"l":105272.5,"c":105338,"v":166900,"usd":1.5846005}
{"ts":1760690400000,"o":105338,"h":105360.6,"l":105228.6,"c":105252,"v":690500,"usd":6.55803784}
{"ts":1760690460000,"o":105252,"h":105289,"l":105100.1,"c":105171.7,"v":194600,"usd":1.84992031}
{"ts":1760690520000,"o":105171.7,"h":105276.4,"l":105131.3,"c":105131.3,"v":504600,"usd":4.79521444}
{"ts":1760690580000,"o":105131.3,"h":105135.6,"l":104951.9,"c":104977.3,"v":443700,"usd":4.22472682}
{"ts":1760690640000,"o":104977.3,"h":104960.7,"l":104825.7,"c":104900.2,"v":510600,"usd":4.86683471}
{"ts":1760690700000,"o":104900.2,"h":105085.5,"l":104908.9,"c":105016.9,"v":527800,"usd":5.02619294}
{"ts":1760690760000,"o":105016.9,"h":105174.9,"l":105006.3,"c":105124.6,"v":290400,"usd":2.76284292}
{"ts":1760690820000,"o":105124.6,"h":105119.7,"l":104989.1,"c":105037.5,"v":337200,"usd":3.20959225}
{"ts":1760690880000,"o":105037.5,"h":105076.7,"l":104950.3,"c":104960.5,"v":296000,"usd":2.81795775}
{"ts":1760690940000,"o":104960.5,"h":105004,"l":104850.1,"c":104994.6,"v":485000,"usd":4.62244725}
{"ts":1760691000000,"o":104994.6,"h":105016,"l":104869.9,"c":104922.2,"v":245900,"usd":2.34290786}
{"ts":1760691060000,"o":104922.2,"h":105000,"l":104851,"c":104855.4,"v":233500,"usd":2.22504199}
{"ts":1760691120000,"o":104855.4,"h":104968,"l":104827.2,"c":104862.4,"v":337000,"usd":3.21219868}
{"ts":1760691180000,"o":104862.4,"h":104959.1,"l":104879,"c":104897.6,"v":212700,"usd":2.02726081}
{"ts":1760691240000,"o":104897.6,"h":104890,"l":104690.1,"c":104744.7,"v":310100,"usd":2.95957326}
{"ts":1760691300000,"o":104744.7,"h":104897.7,"l":104740.9,"c":104811.2,"v":175100,"usd":1.67052178}
{"ts":1760691360000,"o":104811.2,"h":104886.9,"l":104789.9,"c":104886.9,"v":232500,"usd":2.21786683}
{"ts":1760691420000,"o":104886.9,"h":105000,"l":104847.3,"c":104900.4,"v":520800,"usd":4.96334676}
{"ts":1760691480000,"o":104900.4,"h":104958.4,"l":104848.3,"c":104894.5,"v":1201200,"usd":11.4457565}
{"ts":1760691540000,"o":104894.5,"h":104992.3,"l":104905.9,"c":104942.6,"v":168200,"usd":1.60264114}
{"ts":1760691600000,"o":104942.6,"h":104942.6,"l":104807.1,"c":104826,"v":289300,"usd":2.75871744}
{"ts":1760691660000,"o":104826,"h":104958.3,"l":104800.3,"c":104928.4,"v":292200,"usd":2.78584175}
{"ts":1760691720000,"o":104928.4,"h":105055.3,"l":104868.1,"c":104891,"v":296100,"usd":2.8211406}
{"ts":1760691780000,"o":104891,"h":104910.1,"l":104753.6,"c":104845.2,"v":209800,"usd":2.00105357}
{"ts":1760691840000,"o":104845.2,"h":105072.9,"l":104843,"c":105072.8,"v":289500,"usd":2.75718287}
{"ts":1760691900000,"o":105072.8,"h":105097.3,"l":104934.5,"c":105020,"v":105300,"usd":1.00284788}
{"ts":1760691960000,"o":105020,"h":105156.2,"l":105021.5,"c":105156.2,"v":260800,"usd":2.48069888}
{"ts":1760692020000,"o":105156.2,"h":105209.9,"l":105036,"c":105148.7,"v":1518300,"usd":14.43913469}
{"ts":1760692080000,"o":105148.7,"h":105172,"l":104994.2,"c":105093.3,"v":133400,"usd":1.2700787}
{"ts":1760692140000,"o":105093.3,"h":105279.8,"l":105076.4,"c":105125.6,"v":497600,"usd":4.73041588}
{"ts":1760692200000,"o":105125.6,"h":105150.6,"l":105043.6,"c":105100.3,"v":97800,"usd":0.93038457}
{"ts":1760692260000,"o":105100.3,"h":105151.2,"l":105081.1,"c":105151.2,"v":29000,"usd":0.27588062}
{"ts":1760692320000,"o":105151.2,"h":105224.8,"l":105113.2,"c":105211.3,"v":267900,"usd":2.54689891}
{"ts":1760692380000,"o":105211.3,"h":105229.9,"l":105100.1,"c":105132,"v":147000,"usd":1.39743907}
{"ts":1760692440000,"o":105132,"h":105208.4,"l":105080.5,"c":105191,"v":243600,"usd":2.31691923}
{"ts":1760692500000,"o":105191,"h":105202.6,"l":105102,"c":105192,"v":238700,"usd":2.26999588}
{"ts":1760692560000,"o":105192,"h":105199.1,"l":105121.7,"c":105139.9,"v":78500,"usd":0.74632364}
{"ts":1760692620000,"o":105139.9,"h":105190.3,"l":105104.7,"c":105104.7,"v":326700,"usd":3.10665768}
{"ts":1760692680000,"o":105104.7,"h":105158,"l":105047.2,"c":105154.8,"v":215100,"usd":2.04654144}
{"ts":1760692740000,"o":105154.8,"h":105270.8,"l":105154,"c":105218.7,"v":297100,"usd":2.82363733}
{"ts":1760692800000,"o":105218.7,"h":105258.8,"l":105171.1,"c":105198,"v":106600,"usd":1.01307645}
{"ts":1760692860000,"o":105198,"h":105247,"l":105063.6,"c":105168.3,"v":81300,"usd":0.77331054}
{"ts":1760692920000,"o":105168.3,"h":105218.1,"l":105076,"c":105076,"v":370900,"usd":3.52728083}
{"ts":1760692980000,"o":105076,"h":105069.6,"l":104994.1,"c":104994.1,"v":408100,"usd":3.88647195}
{"ts":1760693040000,"o":104994.1,"h":104993,"l":104900,"c":104926,"v":370700,"usd":3.53313978}
{"ts":1760693100000,"o":104926,"h":104979.9,"l":104890,"c":104890,"v":357000,"usd":3.40148631}
{"ts":1760693160000,"o":104890,"h":104999.9,"l":104854.9,"c":104982.9,"v":161600,"usd":1.53984272}
{"ts":1760693220000,"o":104982.9,"h":105038.1,"l":104889.3,"c":105011.4,"v":291000,"usd":2.77237475}
{"ts":1760693280000,"o":105011.4,"h":105067,"l":104954.8,"c":104984,"v":228200,"usd":2.17300497}
{"ts":1760693340000,"o":104984,"h":105047.8,"l":104953.9,"c":104976,"v":177200,"usd":1.68767605}
{"ts":1760693400000,"o":104976,"h":105063,"l":104975.1,"c":105063,"v":160600,"usd":1.529302}
{"ts":1760693460000,"o":105063,"h":105217.2,"l":105057.6,"c":105124.8,"v":277200,"usd":2.63596008}
{"ts":1760693520000,"o":105124.8,"h":105233.9,"l":105124.9,"c":105200.5,"v":188800,"usd":1.79498759}
{"ts":1760693580000,"o":105200.5,"h":105265.8,"l":105168.8,"c":105244,"v":141400,"usd":1.34387201}
{"ts":1760693640000,"o":105244,"h":105334.4,"l":105234.5,"c":105286.7,"v":461700,"usd":4.38554213}
{"ts":1760693700000,"o":105286.7,"h":105428.1,"l":105293,"c":105382.8,"v":197400,"usd":1.87314016}
{"ts":1760693760000,"o":105382.8,"h":105400.2,"l":105323.7,"c":105375.1,"v":195800,"usd":1.85840782}
{"ts":1760693820000,"o":105375.1,"h":105417,"l":105304.9,"c":105417,"v":330400,"usd":3.13626593}
{"ts":1760693880000,"o":105417,"h":105494.9,"l":105363.8,"c":105494.1,"v":479500,"usd":4.54745759}
{"ts":1760693940000,"o":105494.1,"h":105594.2,"l":105457.9,"c":105501.2,"v":729000,"usd":6.90822041}
{"ts":1760694000000,"o":105501.2,"h":105572.8,"l":105455.4,"c":105461.9,"v":205000,"usd":1.94279767}
{"ts":1760694060000,"o":105461.9,"h":105460,"l":105300,"c":105311.2,"v":138900,"usd":1.31835673}
{"ts":1760694120000,"o":105311.2,"h":105300.5,"l":105214.2,"c":105275,"v":366900,"usd":3.48545939}
{"ts":1760694180000,"o":105275,"h":105259,"l":105100,"c":105161.7,"v":383700,"usd":3.64783754}
{"ts":1760694240000,"o":105161.7,"h":105217,"l":105126,"c":105172,"v":297200,"usd":2.82531959}
{"ts":1760694300000,"o":105172,"h":105172,"l":105004.5,"c":105004.5,"v":414700,"usd":3.94554343}
{"ts":1760694360000,"o":105004.5,"h":105061.6,"l":105000.1,"c":105061,"v":439600,"usd":4.18542647}
{"ts":1760694420000,"o":105061,"h":105123.1,"l":105047,"c":105103.7,"v":284900,"usd":2.71076417}
{"ts":1760694480000,"o":105103.7,"h":105113,"l":105027.5,"c":105032.1,"v":560800,"usd":5.33745385}
{"ts":1760694540000,"o":105032.1,"h":105081.5,"l":104971.3,"c":104989.7,"v":325700,"usd":3.10175264}
{"ts":1760694600000,"o":104989.7,"h":105003.7,"l":104875.8,"c":104954.9,"v":391600,"usd":3.73207197}
{"ts":1760694660000,"o":104954.9,"h":105011,"l":104919.1,"c":104919.1,"v":138700,"usd":1.32123304}
{"ts":1760694720000,"o":104919.1,"h":104963.8,"l":104905.1,"c":104955.9,"v":231500,"usd":2.20662371}
{"ts":1760694780000,"o":104955.9,"h":104977.6,"l":104892.4,"c":104938,"v":241700,"usd":2.30364584}
{"ts":1760694840000,"o":104938,"h":104949.7,"l":104896.7,"c":104928.8,"v":205600,"usd":1.9599038}
{"ts":1760694900000,"o":104928.8,"h":104964,"l":104886,"c":104911.1,"v":236000,"usd":2.2491976}
{"ts":1760694960000,"o":104911.1,"h":104910.1,"l":104800,"c":104910.1,"v":443100,"usd":4.22643537}
{"ts":1760695020000,"o":104910.1,"h":104901.8,"l":104828.9,"c":104872.8,"v":279500,"usd":2.66531534}
{"ts":1760695080000,"o":104872.8,"h":104868.5,"l":104725.1,"c":104748.6,"v":601000,"usd":5.7364329}
{"ts":1760695140000,"o":104748.6,"h":104762.9,"l":104603.2,"c":104603.2,"v":316500,"usd":3.02326014}
{"ts":1760695200000,"o":104603.2,"h":104640.7,"l":104458.1,"c":104471.6,"v":875300,"usd":8.37065244}
{"ts":1760695260000,"o":104471.6,"h":104610.1,"l":104464.2,"c":104604.9,"v":988500,"usd":9.45989411}
{"ts":1760695320000,"o":104604.9,"h":104659.9,"l":104464.2,"c":104634,"v":300400,"usd":2.87341939}
{"ts":1760695380000,"o":104634,"h":104651.6,"l":104550.1,"c":104635.6,"v":234000,"usd":2.23695076}
{"ts":1760695440000,"o":104635.6,"h":104776.1,"l":104607.4,"c":104699.3,"v":174700,"usd":1.66848851}
{"ts":1760695500000,"o":104699.3,"h":104760.9,"l":104646.5,"c":104694.4,"v":217800,"usd":2.08021795}
{"ts":1760695560000,"o":104694.4,"h":104757.9,"l":104659.8,"c":104690,"v":404100,"usd":3.85969828}
{"ts":1760695620000,"o":104690,"h":104703,"l":104557.6,"c":104632.9,"v":1441800,"usd":13.78426152}
{"ts":1760695680000,"o":104632.9,"h":104635.1,"l":104572.3,"c":104593.5,"v":154600,"usd":1.47794221}
{"ts":1760695740000,"o":104593.5,"h":104662.3,"l":104560,"c":104560,"v":130000,"usd":1.24242348}
{"ts":1760695800000,"o":104560,"h":104626.4,"l":104514.7,"c":104604.2,"v":557300,"usd":5.3270271}
{"ts":1760695860000,"o":104604.2,"h":104700.6,"l":104616.1,"c":104635.8,"v":185100,"usd":1.76838381}
{"ts":1760695920000,"o":104635.8,"h":104621.8,"l":104513.6,"c":104513.6,"v":79200,"usd":0.75749956}
{"ts":1760695980000,"o":104513.6,"h":104566.2,"l":104481.3,"c":104522.3,"v":406100,"usd":3.88561265}
{"ts":1760696040000,"o":104522.3,"h":104529.6,"l":104207.9,"c":104379,"v":1407600,"usd":13.49634425}
{"ts":1760696100000,"o":104379,"h":104586.5,"l":104349.4,"c":104578.4,"v":263100,"usd":2.51803943}
{"ts":1760696160000,"o":104578.4,"h":104586.8,"l":104515.4,"c":104515.4,"v":366700,"usd":3.50773019}
{"ts":1760696220000,"o":104515.4,"h":104622.6,"l":104483.3,"c":104524,"v":403100,"usd":3.856281}
{"ts":1760696280000,"o":104524,"h":104543,"l":104329.1,"c":104331.4,"v":231200,"usd":2.21427418}
{"ts":1760696340000,"o":104331.4,"h":104330,"l":104024.7,"c":104131.1,"v":2572700,"usd":24.70981762}
{"ts":1760696400000,"o":104131.1,"h":104319,"l":104064.1,"c":104140.7,"v":1411700,"usd":13.55457957}
{"ts":1760696460000,"o":104140.7,"h":104204,"l":104020,"c":104062.1,"v":1211700,"usd":11.63873904}
{"ts":1760696520000,"o":104062.1,"h":104091,"l":103660.5,"c":103884.1,"v":4399700,"usd":42.36940191}
{"ts":1760696580000,"o":103884.1,"h":103923.5,"l":103708.9,"c":103772.1,"v":1175300,"usd":11.3197291}
{"ts":1760696640000,"o":103772.1,"h":103772.4,"l":103442.8,"c":103572.9,"v":3563300,"usd":34.40589787}
{"ts":1760696700000,"o":103572.9,"h":103800,"l":103574.9,"c":103628,"v":598600,"usd":5.7721414}
{"ts":1760696760000,"o":103628,"h":103801.9,"l":103608.9,"c":103704,"v":679100,"usd":6.54643291}
{"ts":1760696820000,"o":103704,"h":103911.8,"l":103666.4,"c":103855.5,"v":1087800,"usd":10.47656909}
{"ts":1760696880000,"o":103855.5,"h":103870.5,"l":103733,"c":103846.5,"v":480000,"usd":4.62370906}
{"ts":1760696940000,"o":103846.5,"h":103988.1,"l":103811.9,"c":103980.6,"v":2041300,"usd":19.64798902}
{"ts":1760697000000,"o":103980.6,"h":104020.4,"l":103907.9,"c":103922.3,"v":867100,"usd":8.34006061}
{"ts":1760697060000,"o":103922.3,"h":104123.9,"l":103887,"c":104073.1,"v":728600,"usd":7.00494169}
{"ts":1760697120000,"o":104073.1,"h":104160.8,"l":103966.1,"c":103976,"v":1113500,"usd":10.69557194}
{"ts":1760697180000,"o":103976,"h":104001.9,"l":103900,"c":103962.5,"v":400000,"usd":3.8476405}
{"ts":1760697240000,"o":103962.5,"h":104099.9,"l":103970,"c":104081.3,"v":441300,"usd":4.24084668}
{"ts":1760697300000,"o":104081.3,"h":104178.8,"l":103955.4,"c":104178.8,"v":499200,"usd":4.7974275}
{"ts":1760697360000,"o":104178.8,"h":104245.7,"l":104118.1,"c":104181.8,"v":652400,"usd":6.26337317}
{"ts":1760697420000,"o":104181.8,"h":104298.7,"l":104103.1,"c":104287.4,"v":790800,"usd":7.59115807}
{"ts":1760697480000,"o":104287.4,"h":104454.8,"l":104299.9,"c":104318,"v":377000,"usd":3.61214544}
{"ts":1760697540000,"o":104318,"h":104461.4,"l":104310.2,"c":104405.6,"v":339400,"usd":3.25081272}
{"ts":1760697600000,"o":104405.6,"h":104468.4,"l":104269.4,"c":104330.9,"v":810100,"usd":7.76285653}
{"ts":1760697660000,"o":104330.9,"h":104332.3,"l":104207.4,"c":104207.4,"v":346700,"usd":3.32521861}
{"ts":1760697720000,"o":104207.4,"h":104253.9,"l":104146.5,"c":104183.2,"v":306200,"usd":2.93846162}
{"ts":1760697780000,"o":104183.2,"h":104240,"l":104146.6,"c":104217.5,"v":254700,"usd":2.4445249}
{"ts":1760697840000,"o":104217.5,"h":104382.2,"l":104208.3,"c":104300.8,"v":1074500,"usd":10.30260303}
{"ts":1760697900000,"o":104300.8,"h":104367.9,"l":104297,"c":104367.9,"v":104900,"usd":1.00558748}
{"ts":1760697960000,"o":104367.9,"h":104387.4,"l":104319,"c":104319,"v":125000,"usd":1.19776618}
{"ts":1760698020000,"o":104319,"h":104436.5,"l":104292.7,"c":104374.9,"v":420900,"usd":4.03268743}
{"ts":1760698080000,"o":104374.9,"h":104524.1,"l":104365,"c":104482.8,"v":340900,"usd":3.2635137}
{"ts":1760698140000,"o":104482.8,"h":104497.9,"l":104422.4,"c":104440.5,"v":231100,"usd":2.21224799}
{"ts":1760698200000,"o":104440.5,"h":104634,"l":104453.4,"c":104599.8,"v":435900,"usd":4.16894026}
{"ts":1760698260000,"o":104599.8,"h":104634.6,"l":104534.3,"c":104592.6,"v":411800,"usd":3.93754571}
{"ts":1760698320000,"o":104592.6,"h":104604.8,"l":104513.4,"c":104534.1,"v":284200,"usd":2.71765697}
{"ts":1760698380000,"o":104534.1,"h":104598.1,"l":104534.1,"c":104569.4,"v":276400,"usd":2.64337662}
{"ts":1760698440000,"o":104569.4,"h":104644,"l":104592,"c":104644,"v":149000,"usd":1.42410044}
{"ts":1760698500000,"o":104644,"h":104859.5,"l":104637.9,"c":104743.3,"v":631100,"usd":6.02340007}
{"ts":1760698560000,"o":104743.3,"h":104730.9,"l":104563.5,"c":104573.8,"v":639100,"usd":6.10502535}
{"ts":1760698620000,"o":104573.8,"h":104595,"l":104520.6,"c":104520.6,"v":101100,"usd":0.96712416}
{"ts":1760698680000,"o":104520.6,"h":104645.9,"l":104529,"c":104631.1,"v":89700,"usd":0.85762377}
{"ts":1760698740000,"o":104631.1,"h":104688.9,"l":104576.9,"c":104659,"v":104800,"usd":1.0015541}
{"ts":1760698800000,"o":104659,"h":104736.7,"l":104625,"c":104707.6,"v":100100,"usd":0.95605117}
{"ts":1760698860000,"o":104707.6,"h":104879.1,"l":104663.5,"c":104848.5,"v":133900,"usd":1.27763106}
{"ts":1760698920000,"o":104848.5,"h":104875.6,"l":104717.4,"c":104746,"v":261900,"usd":2.49964351}
{"ts":1760698980000,"o":104746,"h":104922.5,"l":104769.1,"c":104902.3,"v":197900,"usd":1.88682536}
{"ts":1760699040000,"o":104902.3,"h":104937.8,"l":104830.8,"c":104830.8,"v":118400,"usd":1.12875492}
{"ts":1760699100000,"o":104830.8,"h":104967.1,"l":104853.2,"c":104856.7,"v":132800,"usd":1.2658199}
{"ts":1760699160000,"o":104856.7,"h":104881.8,"l":104628.3,"c":104678,"v":771200,"usd":7.36045511}
{"ts":1760699220000,"o":104678,"h":104744.4,"l":104661.6,"c":104697,"v":51000,"usd":0.48707525}
{"ts":1760699280000,"o":104697,"h":104759.7,"l":104630.1,"c":104630.1,"v":128400,"usd":1.22656258}
{"ts":1760699340000,"o":104630.1,"h":104658.4,"l":104600.1,"c":104647,"v":289200,"usd":2.7639894}
{"ts":1760699400000,"o":104647,"h":104953.6,"l":104651,"c":104859.2,"v":1877100,"usd":17.91077963}
{"ts":1760699460000,"o":104859.2,"h":104971.9,"l":104863.4,"c":104938.4,"v":153100,"usd":1.45925443}
{"ts":1760699520000,"o":104938.4,"h":104972,"l":104840.9,"c":104925.6,"v":280600,"usd":2.67469553}
{"ts":1760699580000,"o":104925.6,"h":105123.8,"l":104880.1,"c":105121.1,"v":1115100,"usd":10.61795879}
{"ts":1760699640000,"o":105121.1,"h":105588.5,"l":105050.4,"c":105562.4,"v":2541300,"usd":24.10508121}
{"ts":1760699700000,"o":105562.4,"h":105836.8,"l":105381.1,"c":105752.3,"v":3174800,"usd":30.04449601}
{"ts":1760699760000,"o":105752.3,"h":106106,"l":105700,"c":105939.2,"v":6445600,"usd":60.8461503}
{"ts":1760699820000,"o":105939.2,"h":105991.6,"l":105762.3,"c":105978.6,"v":2305200,"usd":21.77486307}
{"ts":1760699880000,"o":105978.6,"h":106330.7,"l":105911.9,"c":105932.3,"v":1284300,"usd":12.09895199}
{"ts":1760699940000,"o":105932.3,"h":106095.9,"l":105762.6,"c":105946.2,"v":1449400,"usd":13.68431769}
{"ts":1760700000000,"o":105946.2,"h":106068,"l":105889.9,"c":106053.7,"v":700300,"usd":6.60875483}
{"ts":1760700060000,"o":106053.7,"h":106145.4,"l":105862.3,"c":105909.8,"v":848200,"usd":8.00360652}
{"ts":1760700120000,"o":105909.8,"h":105928.6,"l":105757.8,"c":105845.7,"v":662800,"usd":6.26244279}
{"ts":1760700180000,"o":105845.7,"h":105876.9,"l":105722.6,"c":105848.1,"v":1371500,"usd":12.96226773}
{"ts":1760700240000,"o":105848.1,"h":105977.3,"l":105790.1,"c":105969,"v":501200,"usd":4.73420484}
{"ts":1760700300000,"o":105969,"h":106080.2,"l":105838.7,"c":106061.3,"v":410900,"usd":3.87786406}
{"ts":1760700360000,"o":106061.3,"h":106551.6,"l":106074,"c":106285.6,"v":2897600,"usd":27.22901394}
{"ts":1760700420000,"o":106285.6,"h":106274,"l":106101.4,"c":106101.4,"v":1226600,"usd":11.54872406}
{"ts":1760700480000,"o":106101.4,"h":106232.7,"l":106106,"c":106212.1,"v":414800,"usd":3.90693738}
{"ts":1760700540000,"o":106212.1,"h":106246,"l":106116.3,"c":106217,"v":616900,"usd":5.81072141}
{"ts":1760700600000,"o":106217,"h":106300,"l":106185.3,"c":106185.3,"v":407300,"usd":3.83372504}
{"ts":1760700660000,"o":106185.3,"h":106245,"l":106126.4,"c":106178.2,"v":813400,"usd":7.66109319}
{"ts":1760700720000,"o":106178.2,"h":106160.8,"l":105910.2,"c":105973,"v":2273100,"usd":21.43777186}
{"ts":1760700780000,"o":105973,"h":106100,"l":105957.9,"c":106062,"v":2094000,"usd":19.7493572}
{"ts":1760700840000,"o":106062,"h":106224.3,"l":106031.4,"c":106203,"v":1419500,"usd":13.37348557}
{"ts":1760700900000,"o":106203,"h":106235.4,"l":106148.4,"c":106182,"v":311600,"usd":2.93430909}
{"ts":1760700960000,"o":106182,"h":106233.4,"l":106072,"c":106072,"v":246200,"usd":2.31954285}
{"ts":1760701020000,"o":106072,"h":106143.8,"l":106000.5,"c":106096.9,"v":561600,"usd":5.29364702}
{"ts":1760701080000,"o":106096.9,"h":106100.8,"l":106000,"c":106028,"v":159400,"usd":1.50329861}
{"ts":1760701140000,"o":106028,"h":106041,"l":105825.4,"c":105899.2,"v":395700,"usd":3.73587587}
{"ts":1760701200000,"o":105899.2,"h":105902.6,"l":105742.9,"c":105805.6,"v":726000,"usd":6.85992685}
{"ts":1760701260000,"o":105805.6,"h":105814.4,"l":105649.1,"c":105701.7,"v":519800,"usd":4.91769977}
{"ts":1760701320000,"o":105701.7,"h":105794.4,"l":105619,"c":105770.6,"v":241200,"usd":2.28202214}
{"ts":1760701380000,"o":105770.6,"h":105792.9,"l":105733,"c":105792.9,"v":40600,"usd":0.3838798}
{"ts":1760701440000,"o":105792.9,"h":105889.7,"l":105793,"c":105837,"v":433600,"usd":4.09677676}
{"ts":1760701500000,"o":105837,"h":105868.7,"l":105788,"c":105796.1,"v":125500,"usd":1.18586987}
{"ts":1760701560000,"o":105796.1,"h":105929.8,"l":105685.7,"c":105710.1,"v":467300,"usd":4.41680302}
{"ts":1760701620000,"o":105710.1,"h":105717.1,"l":105529.8,"c":105644.2,"v":1971500,"usd":18.6680053}
{"ts":1760701680000,"o":105644.2,"h":105693,"l":105629,"c":105693,"v":809500,"usd":7.66243857}
{"ts":1760701740000,"o":105693,"h":105825.8,"l":105660.1,"c":105784,"v":600500,"usd":5.67860826}
{"ts":1760701800000,"o":105784,"h":105868,"l":105770,"c":105853,"v":73800,"usd":0.69757017}
{"ts":1760701860000,"o":105853,"h":105852.1,"l":105791,"c":105813,"v":115400,"usd":1.0903869}
{"ts":1760701920000,"o":105813,"h":105815.4,"l":105682.1,"c":105686.9,"v":468700,"usd":4.43256047}
{"ts":1760701980000,"o":105686.9,"h":105687,"l":105600.1,"c":105682.5,"v":360600,"usd":3.41300221}
{"ts":1760702040000,"o":105682.5,"h":105735.2,"l":105647.3,"c":105674.3,"v":421100,"usd":3.98423303}
{"ts":1760702100000,"o":105674.3,"h":105709.1,"l":105600.1,"c":105600.1,"v":383100,"usd":3.6255219}
{"ts":1760702160000,"o":105600.1,"h":105643.7,"l":105503.3,"c":105503.3,"v":348500,"usd":3.30088492}
{"ts":1760702220000,"o":105503.3,"h":105578.9,"l":105378.2,"c":105559.2,"v":694900,"usd":6.58974701}
{"ts":1760702280000,"o":105559.2,"h":105588.3,"l":105510,"c":105530,"v":418500,"usd":3.96492388}
{"ts":1760702340000,"o":105530,"h":105632.3,"l":105530,"c":105604,"v":237300,"usd":2.2472046}
{"ts":1760702400000,"o":105604,"h":105629,"l":105580.1,"c":105605.1,"v":198000,"usd":1.87481589}
{"ts":1760702460000,"o":105605.1,"h":105624,"l":105534.5,"c":105605,"v":375600,"usd":3.55759563}
{"ts":1760702520000,"o":105605,"h":105663.6,"l":105490,"c":105579.2,"v":887600,"usd":8.40725697}
{"ts":1760702580000,"o":105579.2,"h":105768,"l":105534,"c":105768,"v":289000,"usd":2.73660793}
{"ts":1760702640000,"o":105768,"h":105828.5,"l":105715.4,"c":105778.9,"v":401200,"usd":3.79359155}
{"ts":1760702700000,"o":105778.9,"h":105779.9,"l":105659,"c":105724.7,"v":572200,"usd":5.41247282}
{"ts":1760702760000,"o":105724.7,"h":105867.9,"l":105677.1,"c":105838.8,"v":519000,"usd":4.90541921}
{"ts":1760702820000,"o":105838.8,"h":105926,"l":105800.6,"c":105926,"v":1298600,"usd":12.26632036}
{"ts":1760702880000,"o":105926,"h":105982.4,"l":105874.1,"c":105933.1,"v":670200,"usd":6.32661123}
{"ts":1760702940000,"o":105933.1,"h":105985.5,"l":105899.1,"c":105925,"v":299600,"usd":2.82807307}
{"ts":1760703000000,"o":105925,"h":105946.8,"l":105890.4,"c":105931,"v":191700,"usd":1.80995927}
{"ts":1760703060000,"o":105931,"h":105928.6,"l":105746.8,"c":105761.1,"v":614700,"usd":5.80932326}
{"ts":1760703120000,"o":105761.1,"h":105761,"l":105616,"c":105637.1,"v":738600,"usd":6.98999504}
{"ts":1760703180000,"o":105637.1,"h":105676.5,"l":105528.1,"c":105642.5,"v":843000,"usd":7.98371324}
{"ts":1760703240000,"o":105642.5,"h":105699.6,"l":105575,"c":105691.1,"v":414200,"usd":3.92112505}
{"ts":1760703300000,"o":105691.1,"h":105684,"l":105588.1,"c":105683.2,"v":238600,"usd":2.2583497}
{"ts":1760703360000,"o":105683.2,"h":105683.2,"l":105591.8,"c":105600,"v":912400,"usd":8.6369651}
{"ts":1760703420000,"o":105600,"h":105699.9,"l":105600.1,"c":105685.2,"v":311100,"usd":2.94515694}
{"ts":1760703480000,"o":105685.2,"h":105699.9,"l":105667,"c":105677,"v":170500,"usd":1.61328793}
{"ts":1760703540000,"o":105677,"h":105868.8,"l":105677.1,"c":105744.1,"v":288600,"usd":2.72952252}
{"ts":1760703600000,"o":105744.1,"h":105821.1,"l":105730.5,"c":105730.5,"v":230800,"usd":2.18198396}
{"ts":1760703660000,"o":105730.5,"h":105807.3,"l":105717.1,"c":105756,"v":224200,"usd":2.12002138}
{"ts":1760703720000,"o":105756,"h":105828,"l":105744.1,"c":105768.5,"v":345800,"usd":3.26924782}
{"ts":1760703780000,"o":105768.5,"h":105844.3,"l":105774.3,"c":105832.8,"v":287100,"usd":2.71358026}
{"ts":1760703840000,"o":105832.8,"h":105953.7,"l":105819,"c":105819,"v":428800,"usd":4.0495339}
{"ts":1760703900000,"o":105819,"h":105850.5,"l":105736,"c":105754.8,"v":364400,"usd":3.44462419}
{"ts":1760703960000,"o":105754.8,"h":105754.7,"l":105670,"c":105729.9,"v":209700,"usd":1.98374712}
{"ts":1760704020000,"o":105729.9,"h":105729.9,"l":105570.1,"c":105583.1,"v":260400,"usd":2.4649248}
{"ts":1760704080000,"o":105583.1,"h":105578,"l":105470.6,"c":105505.4,"v":249800,"usd":2.36693645}
{"ts":1760704140000,"o":105505.4,"h":105559.9,"l":105457.4,"c":105559.9,"v":48700,"usd":0.46160188}
{"ts":1760704200000,"o":105559.9,"h":105559.9,"l":105535,"c":105550,"v":70800,"usd":0.67082402}
{"ts":1760704260000,"o":105550,"h":105560.9,"l":105488.5,"c":105488.5,"v":232700,"usd":2.20496888}
{"ts":1760704320000,"o":105488.5,"h":105525,"l":105420.2,"c":105420.2,"v":1388800,"usd":13.1668258}
{"ts":1760704380000,"o":105420.2,"h":105420.2,"l":105290.7,"c":105359.7,"v":838800,"usd":7.96179642}
{"ts":1760704440000,"o":105359.7,"h":105366.9,"l":105164,"c":105240,"v":418000,"usd":3.97133586}
{"ts":1760704500000,"o":105240,"h":105414.8,"l":105226,"c":105414.8,"v":115900,"usd":1.10049157}
{"ts":1760704560000,"o":105414.8,"h":105515.2,"l":105414.9,"c":105506,"v":45500,"usd":0.43132153}
{"ts":1760704620000,"o":105506,"h":105547.2,"l":105467.9,"c":105507,"v":485000,"usd":4.59682946}
{"ts":1760704680000,"o":105507,"h":105689.9,"l":105507.1,"c":105647,"v":197800,"usd":1.87269117}
{"ts":1760704740000,"o":105647,"h":105739.9,"l":105615.1,"c":105621.3,"v":209000,"usd":1.97746855}
{"ts":1760704800000,"o":105621.3,"h":105632.6,"l":105601,"c":105615,"v":286500,"usd":2.71253495}
{"ts":1760704860000,"o":105615,"h":105613,"l":105590.1,"c":105606,"v":41900,"usd":0.39676779}
{"ts":1760704920000,"o":105606,"h":105636.4,"l":105543.6,"c":105636.4,"v":214700,"usd":2.03329271}
{"ts":1760704980000,"o":105636.4,"h":105636.9,"l":105527,"c":105547.9,"v":224000,"usd":2.12159653}
{"ts":1760705040000,"o":105547.9,"h":105581.3,"l":105526.9,"c":105565.4,"v":239500,"usd":2.26914953}
{"ts":1760705100000,"o":105565.4,"h":105566,"l":105549,"c":105565,"v":132300,"usd":1.2533576}
{"ts":1760705160000,"o":105565,"h":105597.5,"l":105530,"c":105549,"v":220800,"usd":2.09163772}
{"ts":1760705220000,"o":105549,"h":105566.1,"l":105450.1,"c":105528,"v":386500,"usd":3.6636455}
{"ts":1760705280000,"o":105528,"h":105554.8,"l":105489,"c":105489,"v":337200,"usd":3.1954795}
{"ts":1760705340000,"o":105489,"h":105489.8,"l":105430,"c":105430,"v":311600,"usd":2.95462926}
{"ts":1760705400000,"o":105430,"h":105502.9,"l":105430,"c":105443,"v":376100,"usd":3.56640957}
{"ts":1760705460000,"o":105443,"h":105470.9,"l":105370.1,"c":105371,"v":401700,"usd":3.81038637}
{"ts":1760705520000,"o":105371,"h":105409.9,"l":105315,"c":105316,"v":63800,"usd":0.60541345}
{"ts":1760705580000,"o":105316,"h":105350.3,"l":105240,"c":105240,"v":32800,"usd":0.31149078}
{"ts":1760705640000,"o":105240,"h":105281.8,"l":105150.7,"c":105273,"v":248900,"usd":2.36584091}
{"ts":1760705700000,"o":105273,"h":105385.1,"l":105290,"c":105381.7,"v":42500,"usd":0.40351065}
{"ts":1760705760000,"o":105381.7,"h":105388.9,"l":105270.6,"c":105290,"v":111900,"usd":1.06220927}
{"ts":1760705820000,"o":105290,"h":105289.9,"l":105214.2,"c":105229.5,"v":47200,"usd":0.44848443}
{"ts":1760705880000,"o":105229.5,"h":105345,"l":105240.1,"c":105332,"v":85100,"usd":0.80835629}
{"ts":1760705940000,"o":105332,"h":105333.7,"l":105260.9,"c":105272.4,"v":65100,"usd":0.61821458}
{"ts":1760706000000,"o":105272.4,"h":105325.8,"l":105283.2,"c":105293,"v":9800,"usd":0.09307202}
{"ts":1760706060000,"o":105293,"h":105400,"l":105259.6,"c":105278,"v":647600,"usd":6.14663069}
{"ts":1760706120000,"o":105278,"h":105332.2,"l":105287,"c":105325.8,"v":115400,"usd":1.09575161}
{"ts":1760706180000,"o":105325.8,"h":105388.5,"l":105307.2,"c":105345.7,"v":126200,"usd":1.19778648}
{"ts":1760706240000,"o":105345.7,"h":105438.6,"l":105372.3,"c":105415.9,"v":461100,"usd":4.37504112}
{"ts":1760706300000,"o":105415.9,"h":105485.7,"l":105340.1,"c":105351,"v":1224500,"usd":11.61712016}
{"ts":1760706360000,"o":105351,"h":105340.1,"l":105179.1,"c":105179.1,"v":78700,"usd":0.74786927}
{"ts":1760706420000,"o":105179.1,"h":105200,"l":105055,"c":105150,"v":1222000,"usd":11.62327088}
{"ts":1760706480000,"o":105150,"h":105204.7,"l":105111.9,"c":105172.7,"v":962900,"usd":9.15633801}
{"ts":1760706540000,"o":105172.7,"h":105221,"l":105169.1,"c":105171,"v":399500,"usd":3.79781567}
{"ts":1760706600000,"o":105171,"h":105274.5,"l":105171,"c":105274.4,"v":33900,"usd":0.32214829}
{"ts":1760706660000,"o":105274.4,"h":105257.7,"l":105156.7,"c":105156.7,"v":64800,"usd":0.6159358}
{"ts":1760706720000,"o":105156.7,"h":105163.4,"l":105100,"c":105100,"v":222500,"usd":2.11664655}
{"ts":1760706780000,"o":105100,"h":105113,"l":105055.1,"c":105073,"v":217600,"usd":2.07098242}
{"ts":1760706840000,"o":105073,"h":105067,"l":104888,"c":104920,"v":758700,"usd":7.22811602}
{"ts":1760706900000,"o":104920,"h":105000,"l":104850.2,"c":104850.2,"v":273700,"usd":2.60771349}
{"ts":1760706960000,"o":104850.2,"h":105014.8,"l":104850.2,"c":104959.1,"v":286000,"usd":2.72434092}
{"ts":1760707020000,"o":104959.1,"h":105021,"l":104800,"c":104950,"v":1162100,"usd":11.07909411}
{"ts":1760707080000,"o":104950,"h":105090,"l":104938,"c":105044,"v":104600,"usd":0.99597677}
{"ts":1760707140000,"o":105044,"h":105173.7,"l":105029.4,"c":105151,"v":200400,"usd":1.90702794}
{"ts":1760707200000,"o":105151,"h":105299.3,"l":105102,"c":105286.7,"v":369100,"usd":3.51026598}
{"ts":1760707260000,"o":105286.7,"h":105394.2,"l":105276.2,"c":105331.6,"v":248500,"usd":2.35922936}
{"ts":1760707320000,"o":105331.6,"h":105415,"l":105356,"c":105356,"v":120600,"usd":1.14436505}
{"ts":1760707380000,"o":105356,"h":105459.4,"l":105353.9,"c":105409,"v":139300,"usd":1.32149842}
{"ts":1760707440000,"o":105409,"h":105531.9,"l":105393,"c":105524.8,"v":47500,"usd":0.45026308}
{"ts":1760707500000,"o":105524.8,"h":105581.8,"l":105508.7,"c":105526.9,"v":161900,"usd":1.53402385}
{"ts":1760707560000,"o":105526.9,"h":105529.4,"l":105352.1,"c":105360.1,"v":1498000,"usd":14.21119575}
{"ts":1760707620000,"o":105360.1,"h":105374,"l":105313.7,"c":105350.7,"v":1081400,"usd":10.26602046}
{"ts":1760707680000,"o":105350.7,"h":105408.6,"l":105299,"c":105299,"v":219300,"usd":2.08128257}
{"ts":1760707740000,"o":105299,"h":105439.4,"l":105299.1,"c":105409.8,"v":455300,"usd":4.32056531}
{"ts":1760707800000,"o":105409.8,"h":105479,"l":105399,"c":105453,"v":100000,"usd":0.9483545}
{"ts":1760707860000,"o":105453,"h":105513.1,"l":105276.9,"c":105373.8,"v":1132600,"usd":10.74546473}
{"ts":1760707920000,"o":105373.8,"h":105831.2,"l":105396.3,"c":105715.5,"v":668200,"usd":6.32728807}
{"ts":1760707980000,"o":105715.5,"h":105795.7,"l":105573.5,"c":105606.6,"v":757900,"usd":7.17247362}
{"ts":1760708040000,"o":105606.6,"h":105699.5,"l":105451,"c":105697.1,"v":214300,"usd":2.03063671}
{"ts":1760708100000,"o":105697.1,"h":105852.6,"l":105657.1,"c":105817.7,"v":304800,"usd":2.88245572}
{"ts":1760708160000,"o":105817.7,"h":105918.3,"l":105723.6,"c":105870.1,"v":371100,"usd":3.50633125}
{"ts":1760708220000,"o":105870.1,"h":105929,"l":105729.4,"c":105739,"v":411100,"usd":3.88357338}
{"ts":1760708280000,"o":105739,"h":105988.2,"l":105619.6,"c":105832.8,"v":671100,"usd":6.33909443}
{"ts":1760708340000,"o":105832.8,"h":106053.2,"l":105832.1,"c":105832.1,"v":450300,"usd":4.24959328}
{"ts":1760708400000,"o":105832.1,"h":105856,"l":105635.5,"c":105734.2,"v":292100,"usd":2.76227746}
{"ts":1760708460000,"o":105734.2,"h":105763.6,"l":105519.5,"c":105639.5,"v":261100,"usd":2.47261524}
{"ts":1760708520000,"o":105639.5,"h":105698.2,"l":105597.9,"c":105610.1,"v":69200,"usd":0.65498005}
{"ts":1760708580000,"o":105610.1,"h":105789.5,"l":105638.6,"c":105669,"v":147600,"usd":1.39602822}
{"ts":1760708640000,"o":105669,"h":105676.5,"l":105251.8,"c":105272,"v":263500,"usd":2.49913615}
{"ts":1760708700000,"o":105272,"h":105343.9,"l":105130,"c":105291.8,"v":294700,"usd":2.80083439}
{"ts":1760708760000,"o":105291.8,"h":105339,"l":105156.1,"c":105305.6,"v":339300,"usd":3.22328847}
{"ts":1760708820000,"o":105305.6,"h":105406,"l":105163.9,"c":105163.9,"v":292100,"usd":2.77375564}
{"ts":1760708880000,"o":105163.9,"h":105204.5,"l":104922.5,"c":105204.5,"v":620700,"usd":5.90902375}
{"ts":1760708940000,"o":105204.5,"h":105549.9,"l":105205.1,"c":105513.3,"v":462600,"usd":4.38758493}
{"ts":1760709000000,"o":105513.3,"h":105526.8,"l":105281.5,"c":105362.2,"v":253700,"usd":2.40648587}
{"ts":1760709060000,"o":105362.2,"h":105481.4,"l":105352.5,"c":105425.3,"v":806500,"usd":7.65037961}
{"ts":1760709120000,"o":105425.3,"h":105593.9,"l":105390,"c":105587.2,"v":325900,"usd":3.08827105}
{"ts":1760709180000,"o":105587.2,"h":105749.8,"l":105577.5,"c":105679.2,"v":342700,"usd":3.24402114}
{"ts":1760709240000,"o":105679.2,"h":105905.3,"l":105650,"c":105856.5,"v":461500,"usd":4.36125036}
{"ts":1760709300000,"o":105856.5,"h":105971.8,"l":105822.2,"c":105880.7,"v":251100,"usd":2.37107342}
{"ts":1760709360000,"o":105880.7,"h":106166.1,"l":105903,"c":105929.3,"v":797100,"usd":7.51739443}
{"ts":1760709420000,"o":105929.3,"h":106072.2,"l":105929.4,"c":106072.2,"v":410300,"usd":3.87151495}
{"ts":1760709480000,"o":106072.2,"h":106137.8,"l":105931.4,"c":105991,"v":847000,"usd":7.98902882}
{"ts":1760709540000,"o":105991,"h":105993,"l":105736.7,"c":105799.4,"v":1192600,"usd":11.2703511}
{"ts":1760709600000,"o":105799.4,"h":105872.8,"l":105764.7,"c":105802.4,"v":638900,"usd":6.03747784}
{"ts":1760709660000,"o":105802.4,"h":105786.2,"l":105628,"c":105628.1,"v":448500,"usd":4.24385823}
{"ts":1760709720000,"o":105628.1,"h":105726,"l":105567.4,"c":105719.4,"v":218100,"usd":2.06410836}
{"ts":1760709780000,"o":105719.4,"h":105973.1,"l":105666.1,"c":105902.8,"v":209500,"usd":1.97949533}
{"ts":1760709840000,"o":105902.8,"h":105905.6,"l":105700.1,"c":105700.1,"v":147200,"usd":1.39174115}
{"ts":1760709900000,"o":105700.1,"h":105782.3,"l":105513.1,"c":105562.2,"v":520700,"usd":4.92838056}
{"ts":1760709960000,"o":105562.2,"h":105699.9,"l":105503.2,"c":105599.9,"v":819100,"usd":7.75510806}
{"ts":1760710020000,"o":105599.9,"h":105689.4,"l":105569.6,"c":105588,"v":311000,"usd":2.94369598}
{"ts":1760710080000,"o":105588,"h":105596.7,"l":105393.7,"c":105445.7,"v":911900,"usd":8.64081428}
{"ts":1760710140000,"o":105445.7,"h":105486,"l":105372.3,"c":105486,"v":306400,"usd":2.90564831}
{"ts":1760710200000,"o":105486,"h":105486,"l":105141.7,"c":105154,"v":2137800,"usd":20.31149428}
{"ts":1760710260000,"o":105154,"h":105279.4,"l":105117.7,"c":105271.3,"v":482000,"usd":4.58152702}
{"ts":1760710320000,"o":105271.3,"h":105399.8,"l":105175.3,"c":105393,"v":726200,"usd":6.89771597}
{"ts":1760710380000,"o":105393,"h":105441.8,"l":105285.2,"c":105350,"v":873600,"usd":8.29095676}
{"ts":1760710440000,"o":105350,"h":105539.9,"l":105351,"c":105455.4,"v":1400500,"usd":13.27732094}
{"ts":1760710500000,"o":105455.4,"h":105481.6,"l":105359,"c":105405.3,"v":1250900,"usd":11.8647077}
{"ts":1760710560000,"o":105405.3,"h":105569.9,"l":105404.9,"c":105505.9,"v":375900,"usd":3.56270825}
{"ts":1760710620000,"o":105505.9,"h":105533,"l":105382.3,"c":105401.8,"v":160000,"usd":1.51710982}
{"ts":1760710680000,"o":105401.8,"h":105413.8,"l":105278,"c":105293,"v":401300,"usd":3.80905594}
{"ts":1760710740000,"o":105293,"h":105324.6,"l":105228.6,"c":105305.9,"v":88200,"usd":0.83781751}
{"ts":1760710800000,"o":105305.9,"h":105382.9,"l":105293.2,"c":105328,"v":117300,"usd":1.11356705}
{"ts":1760710860000,"o":105328,"h":105361.3,"l":105222.4,"c":105344.2,"v":900600,"usd":8.55185529}
{"ts":1760710920000,"o":105344.2,"h":105383.8,"l":104976.9,"c":105036.8,"v":1181400,"usd":11.23230865}
{"ts":1760710980000,"o":105036.8,"h":105080.9,"l":105010.8,"c":105027,"v":227100,"usd":2.16191741}
{"ts":1760711040000,"o":105027,"h":105086.3,"l":104960,"c":105024.2,"v":165100,"usd":1.57241478}
{"ts":1760711100000,"o":105024.2,"h":105189.9,"l":105018,"c":105126.5,"v":231800,"usd":2.20510531}
{"ts":1760711160000,"o":105126.5,"h":105145.9,"l":105033.1,"c":105089.6,"v":214200,"usd":2.03835219}
{"ts":1760711220000,"o":105089.6,"h":105199.9,"l":105072,"c":105179.4,"v":318800,"usd":3.0314569}
{"ts":1760711280000,"o":105179.4,"h":105244.9,"l":105124.1,"c":105212.3,"v":345300,"usd":3.28247162}
{"ts":1760711340000,"o":105212.3,"h":105253.1,"l":105055,"c":105111.1,"v":231900,"usd":2.20538612}
{"ts":1760711400000,"o":105111.1,"h":105166.6,"l":104924.6,"c":105032,"v":181700,"usd":1.73022644}
{"ts":1760711460000,"o":105032,"h":105080.5,"l":104939.4,"c":104939.8,"v":187600,"usd":1.78671329}
{"ts":1760711520000,"o":104939.8,"h":105045.9,"l":104800,"c":104870,"v":440800,"usd":4.20155202}
{"ts":1760711580000,"o":104870,"h":104941.9,"l":104715.1,"c":104822,"v":518900,"usd":4.95074937}
{"ts":1760711640000,"o":104822,"h":104829.9,"l":104729.9,"c":104815,"v":109000,"usd":1.04037119}
{"ts":1760711700000,"o":104815,"h":104789.3,"l":104608.1,"c":104649.1,"v":504400,"usd":4.81679101}
{"ts":1760711760000,"o":104649.1,"h":104709.9,"l":104500.1,"c":104662.9,"v":1108100,"usd":10.59169452}
{"ts":1760711820000,"o":104662.9,"h":104884.7,"l":104600.1,"c":104779.3,"v":3703500,"usd":35.36023686}
{"ts":1760711880000,"o":104779.3,"h":104893.8,"l":104678.7,"c":104878,"v":1049300,"usd":10.0139871}
{"ts":1760711940000,"o":104878,"h":104935.3,"l":104813.1,"c":104846.1,"v":568000,"usd":5.41561389}
{"ts":1760712000000,"o":104846.1,"h":104959.3,"l":104665.6,"c":104666,"v":664700,"usd":6.34277503}
{"ts":1760712060000,"o":104666,"h":104782.4,"l":104630.2,"c":104630.2,"v":444500,"usd":4.24483522}
{"ts":1760712120000,"o":104630.2,"h":104858,"l":104611.4,"c":104822,"v":510000,"usd":4.87061525}
{"ts":1760712180000,"o":104822,"h":105178.9,"l":104826.7,"c":105094.7,"v":733400,"usd":6.98301943}
{"ts":1760712240000,"o":105094.7,"h":105388.3,"l":105127,"c":105227.1,"v":894500,"usd":8.49564857}
{"ts":1760712300000,"o":105227.1,"h":105289.6,"l":105086.5,"c":105179,"v":1206900,"usd":11.47475367}
{"ts":1760712360000,"o":105179,"h":105425,"l":105128.1,"c":105355.4,"v":801300,"usd":7.60969727}
{"ts":1760712420000,"o":105355.4,"h":105596.9,"l":105363.9,"c":105583,"v":909700,"usd":8.62037964}
{"ts":1760712480000,"o":105583,"h":105651,"l":105499.9,"c":105559,"v":348200,"usd":3.29893379}
{"ts":1760712540000,"o":105559,"h":105699.9,"l":105563.4,"c":105630.8,"v":359900,"usd":3.40695859}
{"ts":1760712600000,"o":105630.8,"h":105725.5,"l":105634.8,"c":105685.6,"v":162400,"usd":1.53687998}
{"ts":1760712660000,"o":105685.6,"h":105737.4,"l":105600.2,"c":105600.6,"v":611700,"usd":5.78863588}
{"ts":1760712720000,"o":105600.6,"h":105663,"l":105456.4,"c":105535,"v":1181400,"usd":11.19616489}
{"ts":1760712780000,"o":105535,"h":105522,"l":105437,"c":105454.1,"v":261200,"usd":2.4765815}
{"ts":1760712840000,"o":105454.1,"h":105524.7,"l":105373.4,"c":105494,"v":420700,"usd":3.9904314}
{"ts":1760712900000,"o":105494,"h":105496,"l":105362.9,"c":105365,"v":39400,"usd":0.37376048}
{"ts":1760712960000,"o":105365,"h":105377.1,"l":105226.8,"c":105253.4,"v":107700,"usd":1.02268275}
{"ts":1760713020000,"o":105253.4,"h":105253,"l":105050,"c":105122.9,"v":294600,"usd":2.80196571}
{"ts":1760713080000,"o":105122.9,"h":105196,"l":105128.9,"c":105162.8,"v":411400,"usd":3.91233187}
{"ts":1760713140000,"o":105162.8,"h":105199.9,"l":105070.1,"c":105128.4,"v":176300,"usd":1.67711077}
{"ts":1760713200000,"o":105128.4,"h":105146.3,"l":105108.9,"c":105136.3,"v":93900,"usd":0.89311348}
{"ts":1760713260000,"o":105136.3,"h":105178.9,"l":105073,"c":105110.2,"v":200500,"usd":1.90692736}
{"ts":1760713320000,"o":105110.2,"h":105330,"l":105090.1,"c":105090.1,"v":1031400,"usd":9.80157428}
{"ts":1760713380000,"o":105090.1,"h":105300,"l":105090.1,"c":105295,"v":226000,"usd":2.1474786}
{"ts":1760713440000,"o":105295,"h":105481.1,"l":105277,"c":105365.9,"v":473800,"usd":4.4951996}
{"ts":1760713500000,"o":105365.9,"h":105557.6,"l":105351,"c":105506.9,"v":271200,"usd":2.57233397}
{"ts":1760713560000,"o":105506.9,"h":105556.5,"l":105435.4,"c":105544,"v":216100,"usd":2.04861863}
{"ts":1760713620000,"o":105544,"h":105639,"l":105458.1,"c":105581.9,"v":238400,"usd":2.25939005}
{"ts":1760713680000,"o":105581.9,"h":105632.6,"l":105557.5,"c":105576,"v":99000,"usd":0.93762758}
{"ts":1760713740000,"o":105576,"h":105636.9,"l":105530.7,"c":105636.2,"v":203700,"usd":1.92935599}
{"ts":1760713800000,"o":105636.2,"h":105641.1,"l":105428.1,"c":105491.9,"v":789000,"usd":7.48010366}
{"ts":1760713860000,"o":105491.9,"h":105743.4,"l":105472.6,"c":105600.3,"v":910700,"usd":8.62091927}
{"ts":1760713920000,"o":105600.3,"h":105620.8,"l":105460.2,"c":105565.3,"v":541300,"usd":5.12833456}
{"ts":1760713980000,"o":105565.3,"h":105660.3,"l":105506.1,"c":105640,"v":325000,"usd":3.07871825}
{"ts":1760714040000,"o":105640,"h":105682.8,"l":105551.4,"c":105581.9,"v":302200,"usd":2.86176786}
{"ts":1760714100000,"o":105581.9,"h":105638,"l":105432.6,"c":105432.6,"v":65100,"usd":0.61688018}
{"ts":1760714160000,"o":105432.6,"h":105556.9,"l":105408.5,"c":105498.6,"v":224400,"usd":2.1272932}
{"ts":1760714220000,"o":105498.6,"h":105765,"l":105503.9,"c":105761.5,"v":194000,"usd":1.83539704}
{"ts":1760714280000,"o":105761.5,"h":106029,"l":105753.5,"c":105949.1,"v":683200,"usd":6.45092016}
{"ts":1760714340000,"o":105949.1,"h":106071.6,"l":105911.2,"c":106026,"v":403000,"usd":3.80284246}
{"ts":1760714400000,"o":106026,"h":106026.9,"l":105795.8,"c":105868.5,"v":239000,"usd":2.25632974}
{"ts":1760714460000,"o":105868.5,"h":105931.8,"l":105803.6,"c":105818.8,"v":267400,"usd":2.52673114}
{"ts":1760714520000,"o":105818.8,"h":105848.8,"l":105780.3,"c":105805,"v":244900,"usd":2.31470204}
{"ts":1760714580000,"o":105805,"h":105857.3,"l":105775.6,"c":105789.6,"v":49900,"usd":0.47154326}
{"ts":1760714640000,"o":105789.6,"h":105817.5,"l":105775.5,"c":105810.9,"v":24500,"usd":0.23158373}
{"ts":1760714700000,"o":105810.9,"h":105948.1,"l":105811,"c":105818,"v":209300,"usd":1.97671476}
{"ts":1760714760000,"o":105818,"h":105859.8,"l":105734,"c":105844.2,"v":75400,"usd":0.71270808}
{"ts":1760714820000,"o":105844.2,"h":106172.3,"l":105834.6,"c":106108.4,"v":439800,"usd":4.14801289}
{"ts":1760714880000,"o":106108.4,"h":106223.5,"l":105981,"c":105981,"v":448300,"usd":4.22535786}
{"ts":1760714940000,"o":105981,"h":105997.1,"l":105876.4,"c":105960,"v":140200,"usd":1.32364907}
{"ts":1760715000000,"o":105960,"h":106058,"l":105934.6,"c":106058,"v":90400,"usd":0.85278128}
{"ts":1760715060000,"o":106058,"h":106140.4,"l":106048.4,"c":106097,"v":97800,"usd":0.92176357}
{"ts":1760715120000,"o":106097,"h":106097,"l":105996.5,"c":105996.5,"v":239300,"usd":2.25720805}
{"ts":1760715180000,"o":105996.5,"h":106047.4,"l":105900.1,"c":105928.8,"v":231000,"usd":2.18020103}
{"ts":1760715240000,"o":105928.8,"h":105973.9,"l":105888,"c":105888,"v":40500,"usd":0.38232132}
{"ts":1760715300000,"o":105888,"h":105923.8,"l":105886.2,"c":105904.3,"v":115900,"usd":1.09452224}
{"ts":1760715360000,"o":105904.3,"h":105957,"l":105776.2,"c":105776.2,"v":136300,"usd":1.28781695}
{"ts":1760715420000,"o":105776.2,"h":105816.8,"l":105607.7,"c":105777.5,"v":444900,"usd":4.20934762}
{"ts":1760715480000,"o":105777.5,"h":105799.9,"l":105716.1,"c":105720.1,"v":122300,"usd":1.15635903}
{"ts":1760715540000,"o":105720.1,"h":105775.3,"l":105679,"c":105764.6,"v":391000,"usd":3.69845229}
{"ts":1760715600000,"o":105764.6,"h":105900,"l":105734.6,"c":105900,"v":140700,"usd":1.3294226}
{"ts":1760715660000,"o":105900,"h":106167.7,"l":105901,"c":106111.1,"v":312900,"usd":2.95041969}
{"ts":1760715720000,"o":106111.1,"h":106156.9,"l":106003.8,"c":106010.1,"v":294800,"usd":2.77862258}
{"ts":1760715780000,"o":106010.1,"h":106136.5,"l":106023.3,"c":106076,"v":411800,"usd":3.88223962}
{"ts":1760715840000,"o":106076,"h":106111.8,"l":106005.6,"c":106040.2,"v":283100,"usd":2.66950923}
{"ts":1760715900000,"o":106040.2,"h":106112.8,"l":106043.5,"c":106080.5,"v":110900,"usd":1.04539721}
{"ts":1760715960000,"o":106080.5,"h":106163.5,"l":106053.9,"c":106119.5,"v":334600,"usd":3.15354502}
{"ts":1760716020000,"o":106119.5,"h":106320.2,"l":106104.4,"c":106157.4,"v":390900,"usd":3.67916389}
{"ts":1760716080000,"o":106157.4,"h":106161.6,"l":106027.5,"c":106060.4,"v":316400,"usd":2.98257706}
{"ts":1760716140000,"o":106060.4,"h":106249.9,"l":106037.5,"c":106230.2,"v":112700,"usd":1.06157803}
{"ts":1760716200000,"o":106230.2,"h":106328.2,"l":106209.4,"c":106296.7,"v":118600,"usd":1.11588258}
{"ts":1760716260000,"o":106296.7,"h":106350,"l":106189.9,"c":106190.4,"v":207600,"usd":1.95326409}
{"ts":1760716320000,"o":106190.4,"h":106433.7,"l":106158.3,"c":106318.3,"v":601900,"usd":5.66342073}
{"ts":1760716380000,"o":106318.3,"h":106449.9,"l":106300,"c":106415.8,"v":288100,"usd":2.70897685}
{"ts":1760716440000,"o":106415.8,"h":106610,"l":106409.7,"c":106520.3,"v":580800,"usd":5.45234922}
{"ts":1760716500000,"o":106520.3,"h":106550.6,"l":106400,"c":106407.1,"v":443400,"usd":4.16460576}
{"ts":1760716560000,"o":106407.1,"h":106515.8,"l":106392.3,"c":106476.6,"v":245300,"usd":2.30465769}
{"ts":1760716620000,"o":106476.6,"h":106666.2,"l":106428.7,"c":106643.7,"v":447100,"usd":4.19409092}
{"ts":1760716680000,"o":106643.7,"h":106690.9,"l":106533.2,"c":106563.9,"v":3669700,"usd":34.4095629}
{"ts":1760716740000,"o":106563.9,"h":106689,"l":106565.5,"c":106637.4,"v":307400,"usd":2.88190967}
{"ts":1760716800000,"o":106637.4,"h":106802.3,"l":106637.7,"c":106749.6,"v":561500,"usd":5.25977465}
{"ts":1760716860000,"o":106749.6,"h":107229.1,"l":106707.2,"c":107052.1,"v":3963000,"usd":37.0417347}
{"ts":1760716920000,"o":107052.1,"h":107073.7,"l":106963.9,"c":106992.5,"v":571500,"usd":5.33982382}
{"ts":1760716980000,"o":106992.5,"h":107218.2,"l":106997.6,"c":107094.2,"v":861900,"usd":8.04593481}
{"ts":1760717040000,"o":107094.2,"h":107421.5,"l":107106.9,"c":107382.8,"v":1254600,"usd":11.6908058}
{"ts":1760717100000,"o":107382.8,"h":107524.9,"l":107245.1,"c":107273.7,"v":1675000,"usd":15.60215211}
{"ts":1760717160000,"o":107273.7,"h":107284.8,"l":107102,"c":107121.1,"v":526700,"usd":4.91438241}
{"ts":1760717220000,"o":107121.1,"h":107300,"l":107047.8,"c":107239.5,"v":959200,"usd":8.94867008}
{"ts":1760717280000,"o":107239.5,"h":107361.1,"l":107218.7,"c":107249.2,"v":330700,"usd":3.0828616}
{"ts":1760717340000,"o":107249.2,"h":107289.7,"l":107147,"c":107196.6,"v":1281900,"usd":11.95423357}
{"ts":1760717400000,"o":107196.6,"h":107236.6,"l":107113,"c":107236.6,"v":1145900,"usd":10.69290792}
{"ts":1760717460000,"o":107236.6,"h":107244.5,"l":107086.1,"c":107101.9,"v":318900,"usd":2.97611676}
{"ts":1760717520000,"o":107101.9,"h":107119.9,"l":106956.9,"c":107112.3,"v":479100,"usd":4.47518742}
{"ts":1760717580000,"o":107112.3,"h":107094.9,"l":106992.8,"c":107055.7,"v":313500,"usd":2.92843064}
{"ts":1760717640000,"o":107055.7,"h":107045,"l":106925.4,"c":106945.6,"v":236600,"usd":2.21200626}
{"ts":1760717700000,"o":106945.6,"h":106959.3,"l":106882.1,"c":106914.3,"v":269500,"usd":2.52084938}
{"ts":1760717760000,"o":106914.3,"h":107022.9,"l":106916.2,"c":106992.8,"v":203300,"usd":1.90073791}
{"ts":1760717820000,"o":106992.8,"h":107069.3,"l":106972,"c":107058.3,"v":269000,"usd":2.51365537}
{"ts":1760717880000,"o":107058.3,"h":107100,"l":106972,"c":107063.2,"v":252100,"usd":2.35567948}
{"ts":1760717940000,"o":107063.2,"h":107148,"l":106821.6,"c":106907.5,"v":1606800,"usd":15.02649932}
{"ts":1760718000000,"o":106907.5,"h":106910,"l":106812.7,"c":106910,"v":176600,"usd":1.65271049}
{"ts":1760718060000,"o":106910,"h":106971.4,"l":106880.1,"c":106933.3,"v":157500,"usd":1.47287263}
{"ts":1760718120000,"o":106933.3,"h":106999.9,"l":106899,"c":106926,"v":350500,"usd":3.27780025}
{"ts":1760718180000,"o":106926,"h":107075.4,"l":106921.1,"c":106971.1,"v":150600,"usd":1.40736324}
{"ts":1760718240000,"o":106971.1,"h":107187.5,"l":107005.9,"c":107187.4,"v":204700,"usd":1.91128757}
{"ts":1760718300000,"o":107187.4,"h":107200,"l":107089.6,"c":107092,"v":185900,"usd":1.73485994}
{"ts":1760718360000,"o":107092,"h":107092.9,"l":106945.8,"c":107030.9,"v":521700,"usd":4.87515905}
{"ts":1760718420000,"o":107030.9,"h":107034.7,"l":106602.8,"c":106666.6,"v":592100,"usd":5.54442352}
{"ts":1760718480000,"o":106666.6,"h":106823.9,"l":106657.8,"c":106788,"v":442900,"usd":4.14957944}
{"ts":1760718540000,"o":106788,"h":106775.6,"l":106656,"c":106676.1,"v":250200,"usd":2.3449757}
{"ts":1760718600000,"o":106676.1,"h":106748.2,"l":106676.5,"c":106745,"v":349600,"usd":3.27665835}
{"ts":1760718660000,"o":106745,"h":106830.5,"l":106733.5,"c":106817.2,"v":1143200,"usd":10.70479695}
{"ts":1760718720000,"o":106817.2,"h":106830.8,"l":106696.6,"c":106712.9,"v":200300,"usd":1.87666609}
{"ts":1760718780000,"o":106712.9,"h":106721.9,"l":106536.4,"c":106572.1,"v":264600,"usd":2.48245138}
{"ts":1760718840000,"o":106572.1,"h":106631.2,"l":106500.1,"c":106592.4,"v":201700,"usd":1.89306212}
{"ts":1760718900000,"o":106592.4,"h":106635.9,"l":106452.3,"c":106474.4,"v":746300,"usd":7.00712644}
{"ts":1760718960000,"o":106474.4,"h":106555.5,"l":106400.1,"c":106437.2,"v":257400,"usd":2.41784115}
{"ts":1760719020000,"o":106437.2,"h":106571.6,"l":106433.2,"c":106529.8,"v":427100,"usd":4.01026149}
{"ts":1760719080000,"o":106529.8,"h":106644,"l":106534.6,"c":106601.4,"v":161300,"usd":1.51342195}
{"ts":1760719140000,"o":106601.4,"h":106601.9,"l":106536.3,"c":106562,"v":107400,"usd":1.00780109}
{"ts":1760719200000,"o":106562,"h":106649,"l":106537.7,"c":106608.2,"v":180400,"usd":1.69235752}
{"ts":1760719260000,"o":106608.2,"h":106663.4,"l":106604.2,"c":106626.4,"v":134200,"usd":1.25857128}
{"ts":1760719320000,"o":106626.4,"h":106626.4,"l":106500.2,"c":106500.2,"v":289400,"usd":2.7159716}
{"ts":1760719380000,"o":106500.2,"h":106596.1,"l":106502.4,"c":106538.9,"v":59400,"usd":0.5575225}
{"ts":1760719440000,"o":106538.9,"h":106599.9,"l":106542.8,"c":106599.1,"v":73100,"usd":0.68602512}
{"ts":1760719500000,"o":106599.1,"h":106599.7,"l":106539.2,"c":106573.4,"v":148100,"usd":1.38983795}
{"ts":1760719560000,"o":106573.4,"h":106590.2,"l":106490.1,"c":106520,"v":149700,"usd":1.40512741}
{"ts":1760719620000,"o":106520,"h":106600,"l":106509.3,"c":106600,"v":135800,"usd":1.27448531}
{"ts":1760719680000,"o":106600,"h":106667.9,"l":106589.4,"c":106601.9,"v":214100,"usd":2.00807289}
{"ts":1760719740000,"o":106601.9,"h":106800,"l":106639.8,"c":106785.1,"v":212400,"usd":1.99057996}
{"ts":1760719800000,"o":106785.1,"h":106873.2,"l":106720.8,"c":106739.7,"v":214500,"usd":2.008387}
{"ts":1760719860000,"o":106739.7,"h":106783.8,"l":106600,"c":106600,"v":154600,"usd":1.44898878}
{"ts":1760719920000,"o":106600,"h":106623.5,"l":106420,"c":106433.2,"v":514200,"usd":4.82487959}
{"ts":1760719980000,"o":106433.2,"h":106433.2,"l":106282.4,"c":106398.1,"v":336200,"usd":3.16134562}
{"ts":1760720040000,"o":106398.1,"h":106480,"l":106352.8,"c":106453.6,"v":208600,"usd":1.96010047}
{"ts":1760720100000,"o":106453.6,"h":106461,"l":106345.1,"c":106376,"v":139300,"usd":1.3095258}
{"ts":1760720160000,"o":106376,"h":106376.7,"l":106269.6,"c":106276.7,"v":263000,"usd":2.4738163}
{"ts":1760720220000,"o":106276.7,"h":106292.3,"l":106178.7,"c":106271.7,"v":249500,"usd":2.34843707}
{"ts":1760720280000,"o":106271.7,"h":106284.6,"l":106203.5,"c":106284.6,"v":94200,"usd":0.88651181}
{"ts":1760720340000,"o":106284.6,"h":106356.9,"l":106290,"c":106356.9,"v":100100,"usd":0.94149042}
{"ts":1760720400000,"o":106356.9,"h":106345.6,"l":106282.3,"c":106343.6,"v":30000,"usd":0.28214139}
{"ts":1760720460000,"o":106343.6,"h":106387.5,"l":106330.4,"c":106349,"v":126000,"usd":1.18456944}
{"ts":1760720520000,"o":106349,"h":106395.1,"l":106282.1,"c":106292.8,"v":123300,"usd":1.1593297}
{"ts":1760720580000,"o":106292.8,"h":106348.5,"l":106230,"c":106348.5,"v":20300,"usd":0.19094882}
{"ts":1760720640000,"o":106348.5,"h":106433.7,"l":106294.5,"c":106360.5,"v":209700,"usd":1.97164066}
{"ts":1760720700000,"o":106360.5,"h":106399.3,"l":106339.7,"c":106399.3,"v":29600,"usd":0.27829676}
{"ts":1760720760000,"o":106399.3,"h":106465.1,"l":106374.4,"c":106465.1,"v":10100,"usd":0.094911}
{"ts":1760720820000,"o":106465.1,"h":106664.8,"l":106456.7,"c":106664.8,"v":83700,"usd":0.78580456}
{"ts":1760720880000,"o":106664.8,"h":106658.8,"l":106508,"c":106516.5,"v":304600,"usd":2.8591152}
{"ts":1760720940000,"o":106516.5,"h":106601.2,"l":106497.3,"c":106530,"v":342500,"usd":3.21427411}
{"ts":1760721000000,"o":106530,"h":106532.6,"l":106438.1,"c":106457,"v":57600,"usd":0.54083954}
{"ts":1760721060000,"o":106457,"h":106533.9,"l":106462.3,"c":106511.5,"v":51100,"usd":0.47976762}
{"ts":1760721120000,"o":106511.5,"h":106489.3,"l":106339.3,"c":106378.4,"v":256200,"usd":2.40728442}
{"ts":1760721180000,"o":106378.4,"h":106473.7,"l":106404,"c":106473.7,"v":24900,"usd":0.23390517}
{"ts":1760721240000,"o":106473.7,"h":106657.6,"l":106474,"c":106566.6,"v":323800,"usd":3.03774452}
{"ts":1760721300000,"o":106566.6,"h":106620,"l":106526.3,"c":106620,"v":66100,"usd":0.62024969}
{"ts":1760721360000,"o":106620,"h":106678.4,"l":106575.8,"c":106576,"v":230200,"usd":2.15903956}
{"ts":1760721420000,"o":106576,"h":106603.2,"l":106509.2,"c":106509.2,"v":79600,"usd":0.74691475}
{"ts":1760721480000,"o":106509.2,"h":106543.9,"l":106413,"c":106472.2,"v":137900,"usd":1.29487014}
{"ts":1760721540000,"o":106472.2,"h":106478,"l":106402,"c":106428.7,"v":149300,"usd":1.40249607}
{"ts":1760721600000,"o":106428.7,"h":106413,"l":106278.1,"c":106278.1,"v":159100,"usd":1.49584666}
{"ts":1760721660000,"o":106278.1,"h":106337.5,"l":106241,"c":106335,"v":74500,"usd":0.7008459}
{"ts":1760721720000,"o":106335,"h":106348.7,"l":106153,"c":106169,"v":350500,"usd":3.30042038}
{"ts":1760721780000,"o":106169,"h":106342.4,"l":106153.6,"c":106329.9,"v":216600,"usd":2.03808803}
{"ts":1760721840000,"o":106329.9,"h":106470,"l":106323,"c":106417,"v":168800,"usd":1.58644121}
{"ts":1760721900000,"o":106417,"h":106432,"l":106327.3,"c":106358,"v":45700,"usd":0.42959314}
{"ts":1760721960000,"o":106358,"h":106356.9,"l":106242.8,"c":106254.6,"v":31500,"usd":0.29632927}
{"ts":1760722020000,"o":106254.6,"h":106304.9,"l":106254.7,"c":106266,"v":187400,"usd":1.76318636}
{"ts":1760722080000,"o":106266,"h":106300,"l":106200.4,"c":106256.2,"v":1010700,"usd":9.5087382}
{"ts":1760722140000,"o":106256.2,"h":106279.5,"l":106139.3,"c":106167,"v":173600,"usd":1.63476599}
{"ts":1760722200000,"o":106167,"h":106206.4,"l":106170.1,"c":106186,"v":1041300,"usd":9.80663103}
{"ts":1760722260000,"o":106186,"h":106200,"l":106142.5,"c":106191,"v":212700,"usd":2.00338046}
{"ts":1760722320000,"o":106191,"h":106193,"l":106146.9,"c":106174.9,"v":365000,"usd":3.43814014}
{"ts":1760722380000,"o":106174.9,"h":106270.3,"l":106117.8,"c":106270.3,"v":583400,"usd":5.49307429}
{"ts":1760722440000,"o":106270.3,"h":106363.1,"l":106233,"c":106353.5,"v":270800,"usd":2.54763674}
{"ts":1760722500000,"o":106353.5,"h":106446.4,"l":106358,"c":106434.3,"v":102400,"usd":0.96228956}
{"ts":1760722560000,"o":106434.3,"h":106558.7,"l":106417.4,"c":106445.9,"v":199000,"usd":1.86883273}
{"ts":1760722620000,"o":106445.9,"h":106445.9,"l":106392.1,"c":106410,"v":166800,"usd":1.56755427}
{"ts":1760722680000,"o":106410,"h":106503,"l":106396,"c":106423,"v":174800,"usd":1.6425488}
{"ts":1760722740000,"o":106423,"h":106453,"l":106343,"c":106419.6,"v":192500,"usd":1.80908873}
{"ts":1760722800000,"o":106419.6,"h":106425,"l":106348.9,"c":106379,"v":94700,"usd":0.89000131}
{"ts":1760722860000,"o":106379,"h":106418,"l":106343.1,"c":106396,"v":159800,"usd":1.50205537}
{"ts":1760722920000,"o":106396,"h":106384,"l":106265.8,"c":106323.7,"v":61400,"usd":0.57753164}
{"ts":1760722980000,"o":106323.7,"h":106364,"l":106256.5,"c":106256.5,"v":59100,"usd":0.55595182}
{"ts":1760723040000,"o":106256.5,"h":106299.9,"l":106197,"c":106276,"v":153700,"usd":1.44681232}
{"ts":1760723100000,"o":106276,"h":106352,"l":106261.9,"c":106324,"v":69800,"usd":0.65650802}
{"ts":1760723160000,"o":106324,"h":106322,"l":106194.9,"c":106254.2,"v":73600,"usd":0.69270108}
{"ts":1760723220000,"o":106254.2,"h":106239,"l":106143.2,"c":106149,"v":238700,"usd":2.24779782}
{"ts":1760723280000,"o":106149,"h":106189.9,"l":106020.3,"c":106059.6,"v":177900,"usd":1.67695005}
{"ts":1760723340000,"o":106059.6,"h":106137,"l":106056.8,"c":106137,"v":500400,"usd":4.71536457}
{"ts":1760723400000,"o":106137,"h":106221,"l":106140,"c":106221,"v":126300,"usd":1.18932146}
{"ts":1760723460000,"o":106221,"h":106474.8,"l":106196.7,"c":106451.1,"v":278600,"usd":2.61923156}
{"ts":1760723520000,"o":106451.1,"h":106451.1,"l":106337.8,"c":106362,"v":227900,"usd":2.14231942}
{"ts":1760723580000,"o":106362,"h":106448.5,"l":106265,"c":106265,"v":262200,"usd":2.46472766}
{"ts":1760723640000,"o":106265,"h":106424.5,"l":106270,"c":106411,"v":221700,"usd":2.08354125}
{"ts":1760723700000,"o":106411,"h":106539.6,"l":106407.3,"c":106436,"v":900100,"usd":8.45366071}
{"ts":1760723760000,"o":106436,"h":106495,"l":106409.1,"c":106409.1,"v":712600,"usd":6.69424745}
{"ts":1760723820000,"o":106409.1,"h":106466.1,"l":106357.7,"c":106405,"v":1085400,"usd":10.20119999}
{"ts":1760723880000,"o":106405,"h":106421,"l":106318.9,"c":106331.3,"v":211300,"usd":1.98701663}
{"ts":1760723940000,"o":106331.3,"h":106381.7,"l":106310.1,"c":106366,"v":173100,"usd":1.6274426}
{"ts":1760724000000,"o":106366,"h":106444.4,"l":106366.1,"c":106421,"v":93000,"usd":0.87394841}
{"ts":1760724060000,"o":106421,"h":106493.8,"l":106430,"c":106463.9,"v":82900,"usd":0.77865687}
{"ts":1760724120000,"o":106463.9,"h":106623.8,"l":106440.3,"c":106569.9,"v":860200,"usd":8.0765066}
{"ts":1760724180000,"o":106569.9,"h":106651.7,"l":106529.1,"c":106534.9,"v":84600,"usd":0.7935018}
{"ts":1760724240000,"o":106534.9,"h":106600,"l":106535,"c":106547,"v":90100,"usd":0.84534335}
{"ts":1760724300000,"o":106547,"h":106626,"l":106539.8,"c":106580.9,"v":79200,"usd":0.74295346}
{"ts":1760724360000,"o":106580.9,"h":106640.4,"l":106542.7,"c":106640.4,"v":69600,"usd":0.65298273}
{"ts":1760724420000,"o":106640.4,"h":106710.9,"l":106618.3,"c":106696.9,"v":260000,"usd":2.43744735}
{"ts":1760724480000,"o":106696.9,"h":106766.6,"l":106657.7,"c":106657.7,"v":521800,"usd":4.88963637}
{"ts":1760724540000,"o":106657.7,"h":106748,"l":106650,"c":106702,"v":105500,"usd":0.98853924}
{"ts":1760724600000,"o":106702,"h":106729.5,"l":106631.8,"c":106692.9,"v":922800,"usd":8.64974692}
{"ts":1760724660000,"o":106692.9,"h":106878.8,"l":106680.1,"c":106802.9,"v":678500,"usd":6.35259489}
{"ts":1760724720000,"o":106802.9,"h":106840.3,"l":106755.1,"c":106840.3,"v":148500,"usd":1.3905796}
{"ts":1760724780000,"o":106840.3,"h":106856.9,"l":106714,"c":106714,"v":181200,"usd":1.69689611}
{"ts":1760724840000,"o":106714,"h":106708.6,"l":106527.9,"c":106527.9,"v":166700,"usd":1.5640218}
{"ts":1760724900000,"o":106527.9,"h":106577,"l":106510.1,"c":106529,"v":47800,"usd":0.44860893}
{"ts":1760724960000,"o":106529,"h":106617,"l":106526,"c":106526,"v":739300,"usd":6.93620221}
{"ts":1760725020000,"o":106526,"h":106602,"l":106501,"c":106592,"v":83100,"usd":0.78003786}
{"ts":1760725080000,"o":106592,"h":106607.9,"l":106500,"c":106518.6,"v":551700,"usd":5.17677996}
{"ts":1760725140000,"o":106518.6,"h":106547,"l":106467.8,"c":106547,"v":535000,"usd":5.02362101}
{"ts":1760725200000,"o":106547,"h":106662.7,"l":106528,"c":106634,"v":44900,"usd":0.42121643}
{"ts":1760725260000,"o":106634,"h":106772,"l":106647,"c":106757.3,"v":103300,"usd":0.96803549}
{"ts":1760725320000,"o":106757.3,"h":106799.6,"l":106706,"c":106712,"v":124400,"usd":1.16540327}
{"ts":1760725380000,"o":106712,"h":106869.8,"l":106711.1,"c":106858.2,"v":168300,"usd":1.5757144}
{"ts":1760725440000,"o":106858.2,"h":106915.3,"l":106862,"c":106879.7,"v":129000,"usd":1.20678177}
{"ts":1760725500000,"o":106879.7,"h":106935.6,"l":106850,"c":106851,"v":56200,"usd":0.52580953}
{"ts":1760725560000,"o":106851,"h":106860,"l":106800.1,"c":106816.1,"v":233400,"usd":2.18442888}
{"ts":1760725620000,"o":106816.1,"h":106928,"l":106816.2,"c":106926.1,"v":76100,"usd":0.71189099}
{"ts":1760725680000,"o":106926.1,"h":106940,"l":106903.1,"c":106915,"v":64700,"usd":0.60509262}
{"ts":1760725740000,"o":106915,"h":106936,"l":106861,"c":106912.1,"v":55400,"usd":0.51826098}
{"ts":1760725800000,"o":106912.1,"h":106912,"l":106843.7,"c":106872,"v":73600,"usd":0.68863147}
{"ts":1760725860000,"o":106872,"h":106951,"l":106830.3,"c":106915,"v":196000,"usd":1.8334757}
{"ts":1760725920000,"o":106915,"h":106949.7,"l":106853,"c":106939.3,"v":95800,"usd":0.8960637}
{"ts":1760725980000,"o":106939.3,"h":106945,"l":106900.2,"c":106911,"v":52200,"usd":0.48816544}
{"ts":1760726040000,"o":106911,"h":106910.4,"l":106801,"c":106813,"v":138100,"usd":1.29224382}
{"ts":1760726100000,"o":106813,"h":106813,"l":106714.1,"c":106790,"v":240100,"usd":2.24923875}
{"ts":1760726160000,"o":106790,"h":106936.5,"l":106789.1,"c":106931,"v":339400,"usd":3.17526558}
{"ts":1760726220000,"o":106931,"h":107043.8,"l":106891.1,"c":106980.5,"v":929400,"usd":8.69029178}
{"ts":1760726280000,"o":106980.5,"h":107071.7,"l":106966,"c":106966,"v":124100,"usd":1.15946222}
{"ts":1760726340000,"o":106966,"h":106974.1,"l":106927,"c":106964,"v":95600,"usd":0.8939733}
{"ts":1760726400000,"o":106964,"h":106958.5,"l":106801.8,"c":106825.9,"v":175300,"usd":1.64041429}
{"ts":1760726460000,"o":106825.9,"h":106884.5,"l":106762,"c":106853,"v":386500,"usd":3.61827204}
{"ts":1760726520000,"o":106853,"h":106867.8,"l":106735.8,"c":106735.8,"v":220200,"usd":2.06138699}
{"ts":1760726580000,"o":106735.8,"h":106784.8,"l":106720.2,"c":106777,"v":299700,"usd":2.80719104}
{"ts":1760726640000,"o":106777,"h":106807.8,"l":106724,"c":106730,"v":174000,"usd":1.63003313}
{"ts":1760726700000,"o":106730,"h":106745,"l":106700,"c":106700,"v":154900,"usd":1.45137206}
{"ts":1760726760000,"o":106700,"h":106727,"l":106660.5,"c":106723.1,"v":318700,"usd":2.98705843}
{"ts":1760726820000,"o":106723.1,"h":106795.7,"l":106726,"c":106726,"v":112000,"usd":1.04916215}
{"ts":1760726880000,"o":106726,"h":106732.8,"l":106553.4,"c":106577,"v":170800,"usd":1.60185518}
{"ts":1760726940000,"o":106577,"h":106607,"l":106512.2,"c":106583,"v":141200,"usd":1.32514693}
{"ts":1760727000000,"o":106583,"h":106628.6,"l":106574.1,"c":106621,"v":84900,"usd":0.79642481}
{"ts":1760727060000,"o":106621,"h":106639.5,"l":106587.2,"c":106610,"v":93800,"usd":0.87981535}
{"ts":1760727120000,"o":106610,"h":106609.9,"l":106539,"c":106539,"v":46000,"usd":0.43157765}
{"ts":1760727180000,"o":106539,"h":106573,"l":106477,"c":106570,"v":101300,"usd":0.9511857}
{"ts":1760727240000,"o":106570,"h":106587,"l":106531.2,"c":106581,"v":27800,"usd":0.26085837}
{"ts":1760727300000,"o":106581,"h":106586,"l":106556,"c":106568,"v":25900,"usd":0.2430284}
{"ts":1760727360000,"o":106568,"h":106659.5,"l":106584,"c":106636,"v":103100,"usd":0.96695987}
{"ts":1760727420000,"o":106636,"h":106619.9,"l":106559.7,"c":106585,"v":264800,"usd":2.48418506}
{"ts":1760727480000,"o":106585,"h":106594.9,"l":106503,"c":106512,"v":98800,"usd":0.92717638}
{"ts":1760727540000,"o":106512,"h":106573,"l":106518.4,"c":106554,"v":137300,"usd":1.28865403}
{"ts":1760727600000,"o":106554,"h":106625.9,"l":106555,"c":106616,"v":61100,"usd":0.57308356}
{"ts":1760727660000,"o":106616,"h":106694.1,"l":106614,"c":106633,"v":93500,"usd":0.87666395}
{"ts":1760727720000,"o":106633,"h":106710,"l":106621,"c":106703.2,"v":64700,"usd":0.60648665}
{"ts":1760727780000,"o":106703.2,"h":106770.9,"l":106692,"c":106743.6,"v":185500,"usd":1.7380648}
{"ts":1760727840000,"o":106743.6,"h":106792.4,"l":106620.5,"c":106620.5,"v":102600,"usd":0.96116565}
{"ts":1760727900000,"o":106620.5,"h":106755,"l":106620.6,"c":106753.9,"v":49400,"usd":0.46301923}
{"ts":1760727960000,"o":106753.9,"h":106809,"l":106722.4,"c":106759,"v":61600,"usd":0.57697539}
{"ts":1760728020000,"o":106759,"h":106801.6,"l":106650,"c":106653.9,"v":61800,"usd":0.57909553}
{"ts":1760728080000,"o":106653.9,"h":106724.1,"l":106628,"c":106657.3,"v":71800,"usd":0.67304832}
{"ts":1760728140000,"o":106657.3,"h":106680,"l":106616,"c":106641,"v":29200,"usd":0.27382435}
{"ts":1760728200000,"o":106641,"h":106773,"l":106636.1,"c":106766,"v":107300,"usd":1.00571383}
{"ts":1760728260000,"o":106766,"h":106823,"l":106769.5,"c":106823,"v":64100,"usd":0.60018132}
{"ts":1760728320000,"o":106823,"h":106862.1,"l":106784,"c":106822.8,"v":160300,"usd":1.50046695}
{"ts":1760728380000,"o":106822.8,"h":106842.6,"l":106765,"c":106765.1,"v":41200,"usd":0.38574102}
{"ts":1760728440000,"o":106765.1,"h":106810.5,"l":106750,"c":106762,"v":84300,"usd":0.78952248}
{"ts":1760728500000,"o":106762,"h":106773.9,"l":106718.6,"c":106735,"v":37500,"usd":0.3513146}
{"ts":1760728560000,"o":106735,"h":106776,"l":106711,"c":106776,"v":213000,"usd":1.99551112}
{"ts":1760728620000,"o":106776,"h":106785,"l":106696.6,"c":106785,"v":96500,"usd":0.90404362}
{"ts":1760728680000,"o":106785,"h":106787.9,"l":106656,"c":106690,"v":135200,"usd":1.2672174}
{"ts":1760728740000,"o":106690,"h":106716,"l":106650,"c":106650,"v":55500,"usd":0.52022523}
{"ts":1760728800000,"o":106650,"h":106708,"l":106649,"c":106692,"v":144100,"usd":1.35055558}
{"ts":1760728860000,"o":106692,"h":106779.6,"l":106692,"c":106777.2,"v":78900,"usd":0.73907774}
{"ts":1760728920000,"o":106777.2,"h":106777.1,"l":106658,"c":106674,"v":138900,"usd":1.30130991}
{"ts":1760728980000,"o":106674,"h":106687.9,"l":106614.2,"c":106635,"v":55700,"usd":0.52226739}
{"ts":1760729040000,"o":106635,"h":106662,"l":106620.1,"c":106635.3,"v":173500,"usd":1.62682151}
{"ts":1760729100000,"o":106635.3,"h":106715.7,"l":106617.9,"c":106627,"v":254400,"usd":2.38466113}
{"ts":1760729160000,"o":106627,"h":106645,"l":106462,"c":106507.2,"v":661500,"usd":6.20649229}
{"ts":1760729220000,"o":106507.2,"h":106566.9,"l":106510.3,"c":106544.6,"v":66400,"usd":0.62320221}
{"ts":1760729280000,"o":106544.6,"h":106544.9,"l":106471.9,"c":106490,"v":162100,"usd":1.52191194}
{"ts":1760729340000,"o":106490,"h":106561.4,"l":106483.2,"c":106561.4,"v":187000,"usd":1.75535248}
{"ts":1760729400000,"o":106561.4,"h":106580.7,"l":106560.2,"c":106562.9,"v":91800,"usd":0.86138695}
{"ts":1760729460000,"o":106562.9,"h":106561,"l":106483,"c":106510,"v":81000,"usd":0.76049471}
{"ts":1760729520000,"o":106510,"h":106519.9,"l":106490,"c":106491,"v":101000,"usd":0.94829452}
{"ts":1760729580000,"o":106491,"h":106491,"l":106402.3,"c":106406,"v":171200,"usd":1.60826799}
{"ts":1760729640000,"o":106406,"h":106420.9,"l":106214.9,"c":106356.5,"v":301000,"usd":2.83114028}
{"ts":1760729700000,"o":106356.5,"h":106357,"l":106241.2,"c":106311,"v":363900,"usd":3.42345266}
{"ts":1760729760000,"o":106311,"h":106390.6,"l":106311,"c":106356,"v":137600,"usd":1.29387836}
{"ts":1760729820000,"o":106356,"h":106356,"l":106222.2,"c":106270.4,"v":194000,"usd":1.82520913}
{"ts":1760729880000,"o":106270.4,"h":106313.9,"l":106200,"c":106282,"v":397200,"usd":3.73822824}
{"ts":1760729940000,"o":106282,"h":106363.8,"l":106281.1,"c":106340,"v":337100,"usd":3.17041404}
{"ts":1760730000000,"o":106340,"h":106342,"l":106311,"c":106340,"v":83200,"usd":0.78243699}
{"ts":1760730060000,"o":106340,"h":106372.2,"l":106300,"c":106304,"v":154100,"usd":1.44926008}
{"ts":1760730120000,"o":106304,"h":106453,"l":106310,"c":106426,"v":192700,"usd":1.81087256}
{"ts":1760730180000,"o":106426,"h":106489,"l":106426,"c":106452.1,"v":129100,"usd":1.21262318}
{"ts":1760730240000,"o":106452.1,"h":106500,"l":106438.6,"c":106438.6,"v":98200,"usd":0.9222981}
{"ts":1760730300000,"o":106438.6,"h":106438.9,"l":106394.4,"c":106423.9,"v":580900,"usd":5.4589225}
{"ts":1760730360000,"o":106423.9,"h":106460,"l":106395,"c":106400.1,"v":142300,"usd":1.33697121}
{"ts":1760730420000,"o":106400.1,"h":106469.9,"l":106384.8,"c":106384.8,"v":122300,"usd":1.14892387}
{"ts":1760730480000,"o":106384.8,"h":106419,"l":106353,"c":106419,"v":401700,"usd":3.77691772}
{"ts":1760730540000,"o":106419,"h":106479.5,"l":106428.5,"c":106475,"v":158100,"usd":1.48520991}
{"ts":1760730600000,"o":106475,"h":106529.8,"l":106474,"c":106496.7,"v":60400,"usd":0.5671096}
{"ts":1760730660000,"o":106496.7,"h":106509.9,"l":106439.2,"c":106457,"v":87500,"usd":0.82180409}
{"ts":1760730720000,"o":106457,"h":106508,"l":106457,"c":106471,"v":63700,"usd":0.59824705}
{"ts":1760730780000,"o":106471,"h":106470.9,"l":106414,"c":106431,"v":113800,"usd":1.06915767}
{"ts":1760730840000,"o":106431,"h":106546.5,"l":106431,"c":106486,"v":65600,"usd":0.61593143}
{"ts":1760730900000,"o":106486,"h":106618.6,"l":106488.9,"c":106568.1,"v":85500,"usd":0.80218182}
{"ts":1760730960000,"o":106568.1,"h":106567,"l":106490,"c":106508.9,"v":61100,"usd":0.57361312}
{"ts":1760731020000,"o":106508.9,"h":106508.9,"l":106431.4,"c":106448.9,"v":105000,"usd":0.98621054}
{"ts":1760731080000,"o":106448.9,"h":106475.4,"l":106422,"c":106460,"v":38600,"usd":0.36260666}
{"ts":1760731140000,"o":106460,"h":106459.5,"l":106420,"c":106424.1,"v":58000,"usd":0.54492604}
{"ts":1760731200000,"o":106424.1,"h":106434.4,"l":106374.9,"c":106408,"v":199700,"usd":1.87691489}
{"ts":1760731260000,"o":106408,"h":106457.7,"l":106391,"c":106411,"v":51500,"usd":0.48393455}
{"ts":1760731320000,"o":106411,"h":106431,"l":106389.1,"c":106397.2,"v":71400,"usd":0.67098872}
{"ts":1760731380000,"o":106397.2,"h":106419,"l":106343.6,"c":106343.6,"v":120000,"usd":1.12821453}
{"ts":1760731440000,"o":106343.6,"h":106373,"l":106311,"c":106373,"v":132900,"usd":1.24981468}
{"ts":1760731500000,"o":106373,"h":106387.3,"l":106342,"c":106360.2,"v":26700,"usd":0.25101968}
{"ts":1760731560000,"o":106360.2,"h":106460.9,"l":106363,"c":106427,"v":314800,"usd":2.95794615}
{"ts":1760731620000,"o":106427,"h":106451.1,"l":106392,"c":106444,"v":49700,"usd":0.46694391}
{"ts":1760731680000,"o":106444,"h":106450.8,"l":106414.1,"c":106431.8,"v":108100,"usd":1.01559688}
{"ts":1760731740000,"o":106431.8,"h":106428.1,"l":106321.6,"c":106332,"v":55800,"usd":0.52444937}
{"ts":1760731800000,"o":106332,"h":106386,"l":106332,"c":106380,"v":29400,"usd":0.27638708}
{"ts":1760731860000,"o":106380,"h":106409.2,"l":106351,"c":106386.6,"v":42600,"usd":0.40044678}
{"ts":1760731920000,"o":106386.6,"h":106507.5,"l":106383.1,"c":106494.7,"v":105200,"usd":0.98809633}
{"ts":1760731980000,"o":106494.7,"h":106512,"l":106492,"c":106511,"v":39500,"usd":0.37088918}
{"ts":1760732040000,"o":106511,"h":106591.7,"l":106510,"c":106542.4,"v":46400,"usd":0.43550915}
{"ts":1760732100000,"o":106542.4,"h":106562,"l":106491,"c":106562,"v":77300,"usd":0.72563444}
{"ts":1760732160000,"o":106562,"h":106667,"l":106573.6,"c":106632,"v":201400,"usd":1.88870648}
{"ts":1760732220000,"o":106632,"h":106691,"l":106608.8,"c":106691,"v":131100,"usd":1.22929864}
{"ts":1760732280000,"o":106691,"h":106730,"l":106688.1,"c":106700.9,"v":449400,"usd":4.21105422}
{"ts":1760732340000,"o":106700.9,"h":106735.4,"l":106701,"c":106733,"v":69300,"usd":0.64937341}
{"ts":1760732400000,"o":106733,"h":106799.9,"l":106731.3,"c":106765.2,"v":195500,"usd":1.83153664}
{"ts":1760732460000,"o":106765.2,"h":106899.5,"l":106766,"c":106834,"v":148100,"usd":1.38594708}
{"ts":1760732520000,"o":106834,"h":106849.1,"l":106765,"c":106767,"v":93400,"usd":0.8744949}
{"ts":1760732580000,"o":106767,"h":106766,"l":106719,"c":106766,"v":37800,"usd":0.3541202}
{"ts":1760732640000,"o":106766,"h":106873.7,"l":106765,"c":106873.7,"v":62500,"usd":0.58529479}
{"ts":1760732700000,"o":106873.7,"h":106882,"l":106854,"c":106882,"v":93700,"usd":0.87675991}
{"ts":1760732760000,"o":106882,"h":106922.6,"l":106881.1,"c":106922.6,"v":37100,"usd":0.34707592}
{"ts":1760732820000,"o":106922.6,"h":106985.8,"l":106922,"c":106937.5,"v":126400,"usd":1.18185902}
{"ts":1760732880000,"o":106937.5,"h":106960.6,"l":106896,"c":106896,"v":1058000,"usd":9.89373138}
{"ts":1760732940000,"o":106896,"h":106992.7,"l":106876.1,"c":106992.6,"v":455500,"usd":4.26067284}
{"ts":1760733000000,"o":106992.6,"h":107037.6,"l":106963.7,"c":107001.9,"v":206300,"usd":1.9277017}
{"ts":1760733060000,"o":107001.9,"h":107025,"l":106980,"c":107020,"v":74800,"usd":0.69899359}
{"ts":1760733120000,"o":107020,"h":107096.6,"l":107020.1,"c":107027.9,"v":284900,"usd":2.66117246}
{"ts":1760733180000,"o":107027.9,"h":107046.9,"l":107000.1,"c":107001,"v":77000,"usd":0.71945948}
{"ts":1760733240000,"o":107001,"h":107000.9,"l":106949.1,"c":106977,"v":314500,"usd":2.93995182}
{"ts":1760733300000,"o":106977,"h":106999.8,"l":106974,"c":106974,"v":41800,"usd":0.39071185}
{"ts":1760733360000,"o":106974,"h":106998,"l":106968,"c":106971,"v":68100,"usd":0.63661209}
{"ts":1760733420000,"o":106971,"h":106973,"l":106956.4,"c":106970,"v":116000,"usd":1.08441751}
{"ts":1760733480000,"o":106970,"h":107000,"l":106969.9,"c":106999.9,"v":78000,"usd":0.72910169}
{"ts":1760733540000,"o":106999.9,"h":107090,"l":107000,"c":107068,"v":282300,"usd":2.63682113}
{"ts":1760733600000,"o":107068,"h":107090,"l":107023.1,"c":107023.1,"v":215300,"usd":2.01109732}
{"ts":1760733660000,"o":107023.1,"h":107060.9,"l":106990.1,"c":107045,"v":65300,"usd":0.6101226}
{"ts":1760733720000,"o":107045,"h":107045,"l":106999,"c":106999,"v":40200,"usd":0.37567448}
{"ts":1760733780000,"o":106999,"h":107037,"l":106998,"c":107025,"v":297000,"usd":2.77557591}
{"ts":1760733840000,"o":107025,"h":107024,"l":106864.7,"c":106889,"v":465200,"usd":4.35063224}
{"ts":1760733900000,"o":106889,"h":106970,"l":106884,"c":106970,"v":26400,"usd":0.24686069}
{"ts":1760733960000,"o":106970,"h":106970,"l":106937.2,"c":106965.9,"v":92100,"usd":0.86117374}
{"ts":1760734020000,"o":106965.9,"h":107030,"l":106966,"c":107030,"v":124100,"usd":1.15983799}
{"ts":1760734080000,"o":107030,"h":107066,"l":107030,"c":107066,"v":89600,"usd":0.83702377}
{"ts":1760734140000,"o":107066,"h":107080,"l":107040.3,"c":107079.9,"v":99700,"usd":0.93121341}
{"ts":1760734200000,"o":107079.9,"h":107169.9,"l":107080,"c":107125,"v":486000,"usd":4.53655069}
{"ts":1760734260000,"o":107125,"h":107127,"l":107086.1,"c":107088,"v":76700,"usd":0.71609389}
{"ts":1760734320000,"o":107088,"h":107087,"l":107000,"c":107023,"v":136200,"usd":1.27277415}
{"ts":1760734380000,"o":107023,"h":107121,"l":107030,"c":107121,"v":66900,"usd":0.62474898}
{"ts":1760734440000,"o":107121,"h":107120.9,"l":107107,"c":107117,"v":90200,"usd":0.84212891}
{"ts":1760734500000,"o":107117,"h":107136,"l":107065,"c":107065.1,"v":111700,"usd":1.04294811}
{"ts":1760734560000,"o":107065.1,"h":107065.9,"l":107033.3,"c":107044,"v":38100,"usd":0.35588835}
{"ts":1760734620000,"o":107044,"h":107037.1,"l":107017,"c":107017,"v":46800,"usd":0.43729318}
{"ts":1760734680000,"o":107017,"h":107023.9,"l":107010,"c":107010,"v":219700,"usd":2.0529878}
{"ts":1760734740000,"o":107010,"h":107010.9,"l":106977,"c":106977.1,"v":79500,"usd":0.74302651}
{"ts":1760734800000,"o":106977.1,"h":107002,"l":106977,"c":106981,"v":76700,"usd":0.71691691}
{"ts":1760734860000,"o":106981,"h":107018,"l":106980.2,"c":107018,"v":155700,"usd":1.45514387}
{"ts":1760734920000,"o":107018,"h":107060,"l":107020,"c":107058,"v":66800,"usd":0.62405416}
{"ts":1760734980000,"o":107058,"h":107098.9,"l":107018,"c":107023,"v":250700,"usd":2.34161286}
{"ts":1760735040000,"o":107023,"h":107060,"l":107018,"c":107060,"v":73200,"usd":0.68393632}
{"ts":1760735100000,"o":107060,"h":107100,"l":107057,"c":107100,"v":42300,"usd":0.39502756}
{"ts":1760735160000,"o":107100,"h":107216.7,"l":107078.9,"c":107216.7,"v":450700,"usd":4.20553016}
{"ts":1760735220000,"o":107216.7,"h":107275.1,"l":107215,"c":107256,"v":166200,"usd":1.54974112}
{"ts":1760735280000,"o":107256,"h":107310.5,"l":107226.7,"c":107226.7,"v":193000,"usd":1.79901445}
{"ts":1760735340000,"o":107226.7,"h":107271.6,"l":107224,"c":107256.9,"v":130300,"usd":1.21491615}
{"ts":1760735400000,"o":107256.9,"h":107286.9,"l":107246,"c":107246,"v":37000,"usd":0.34496042}
{"ts":1760735460000,"o":107246,"h":107369.9,"l":107246,"c":107362,"v":182000,"usd":1.69595493}
{"ts":1760735520000,"o":107362,"h":107361.8,"l":107280.1,"c":107334.2,"v":171800,"usd":1.60092564}
{"ts":1760735580000,"o":107334.2,"h":107380,"l":107321.1,"c":107345.3,"v":388100,"usd":3.6151042}
{"ts":1760735640000,"o":107345.3,"h":107359.1,"l":107221.4,"c":107242.4,"v":164100,"usd":1.52959487}
{"ts":1760735700000,"o":107242.4,"h":107360,"l":107236,"c":107360,"v":168900,"usd":1.57462086}
{"ts":1760735760000,"o":107360,"h":107420,"l":107300,"c":107314.9,"v":279100,"usd":2.59923628}
{"ts":1760735820000,"o":107314.9,"h":107409,"l":107315,"c":107354,"v":94400,"usd":0.87939746}
{"ts":1760735880000,"o":107354,"h":107358.9,"l":107308.3,"c":107331.4,"v":103300,"usd":0.96248904}
{"ts":1760735940000,"o":107331.4,"h":107408,"l":107327.9,"c":107396,"v":211700,"usd":1.97190856}
{"ts":1760736000000,"o":107396,"h":107399,"l":107369.1,"c":107369.1,"v":66400,"usd":0.61828999}
{"ts":1760736060000,"o":107369.1,"h":107380.9,"l":107366,"c":107375,"v":23100,"usd":0.21514133}
{"ts":1760736120000,"o":107375,"h":107375,"l":107337,"c":107337,"v":29700,"usd":0.27661856}
{"ts":1760736180000,"o":107337,"h":107334.6,"l":107273.9,"c":107334.6,"v":171600,"usd":1.59899265}
{"ts":1760736240000,"o":107334.6,"h":107360.3,"l":107338,"c":107353,"v":50400,"usd":0.46949553}
{"ts":1760736300000,"o":107353,"h":107379.5,"l":107353,"c":107375.9,"v":70800,"usd":0.65944603}
{"ts":1760736360000,"o":107375.9,"h":107377,"l":107346,"c":107348,"v":164800,"usd":1.53483564}
{"ts":1760736420000,"o":107348,"h":107380,"l":107348,"c":107380,"v":137200,"usd":1.27791603}
{"ts":1760736480000,"o":107380,"h":107390,"l":107366,"c":107366.1,"v":185200,"usd":1.72466655}
{"ts":1760736540000,"o":107366.1,"h":107390,"l":107366.1,"c":107390,"v":45800,"usd":0.42656352}
{"ts":1760736600000,"o":107390,"h":107394,"l":107390,"c":107394,"v":55800,"usd":0.5195999}
{"ts":1760736660000,"o":107394,"h":107393.9,"l":107391,"c":107391,"v":33600,"usd":0.31286995}
{"ts":1760736720000,"o":107391,"h":107391.1,"l":107360,"c":107360,"v":182000,"usd":1.69493461}
{"ts":1760736780000,"o":107360,"h":107361.9,"l":107335,"c":107336.9,"v":61400,"usd":0.57194774}
{"ts":1760736840000,"o":107336.9,"h":107336.8,"l":107314,"c":107326.5,"v":6700,"usd":0.06242596}
{"ts":1760736900000,"o":107326.5,"h":107326.5,"l":107300.5,"c":107312.2,"v":58500,"usd":0.54509558}
{"ts":1760736960000,"o":107312.2,"h":107312.2,"l":107227.9,"c":107227.9,"v":85400,"usd":0.796186}
{"ts":1760737020000,"o":107227.9,"h":107223.4,"l":107218,"c":107218,"v":33500,"usd":0.31243178}
{"ts":1760737080000,"o":107218,"h":107312.2,"l":107200,"c":107312.2,"v":57300,"usd":0.53433054}
{"ts":1760737140000,"o":107312.2,"h":107342.1,"l":107312.2,"c":107312.2,"v":138800,"usd":1.29319}
{"ts":1760737200000,"o":107312.2,"h":107312.2,"l":107312.2,"c":107312.2,"v":0,"usd":0}
{"ts":1760737260000,"o":107312.2,"h":107312.3,"l":107256,"c":107256,"v":128800,"usd":1.20044473}
{"ts":1760737320000,"o":107256,"h":107255,"l":107224.6,"c":107226.4,"v":68700,"usd":0.64063569}
{"ts":1760737380000,"o":107226.4,"h":107220.9,"l":107172.4,"c":107172.4,"v":91500,"usd":0.85356186}
{"ts":1760737440000,"o":107172.4,"h":107236,"l":107174.9,"c":107236,"v":138400,"usd":1.29107474}
{"ts":1760737500000,"o":107236,"h":107261,"l":107245,"c":107261,"v":12200,"usd":0.11375065}
{"ts":1760737560000,"o":107261,"h":107349.9,"l":107261,"c":107304,"v":136000,"usd":1.26733854}
{"ts":1760737620000,"o":107304,"h":107375,"l":107305,"c":107375,"v":60300,"usd":0.56178633}
{"ts":1760737680000,"o":107375,"h":107380.7,"l":107310,"c":107330.2,"v":91300,"usd":0.85046359}
{"ts":1760737740000,"o":107330.2,"h":107310,"l":107230,"c":107230,"v":1220700,"usd":11.37846997}
{"ts":1760737800000,"o":107230,"h":107230,"l":107203,"c":107209.5,"v":21600,"usd":0.20144615}
{"ts":1760737860000,"o":107209.5,"h":107209.6,"l":107209.5,"c":107209.5,"v":9200,"usd":0.085813}
{"ts":1760737920000,"o":107209.5,"h":107209.5,"l":107185.2,"c":107204,"v":100500,"usd":0.93758311}
{"ts":1760737980000,"o":107204,"h":107247,"l":107204,"c":107247,"v":74500,"usd":0.69485962}
{"ts":1760738040000,"o":107247,"h":107300,"l":107247,"c":107300,"v":48700,"usd":0.45401242}
{"ts":1760738100000,"o":107300,"h":107410,"l":107320,"c":107410,"v":44100,"usd":0.4107103}
{"ts":1760738160000,"o":107410,"h":107428.2,"l":107374,"c":107374,"v":80700,"usd":0.75130057}
{"ts":1760738220000,"o":107374,"h":107374,"l":107356.6,"c":107356.6,"v":15000,"usd":0.13970626}
{"ts":1760738280000,"o":107356.6,"h":107400,"l":107356.7,"c":107398,"v":76500,"usd":0.71241195}
{"ts":1760738340000,"o":107398,"h":107398,"l":107277.6,"c":107277.6,"v":80200,"usd":0.74713934}
{"ts":1760738400000,"o":107277.6,"h":107327,"l":107277.6,"c":107288,"v":40500,"usd":0.3774447}
{"ts":1760738460000,"o":107288,"h":107327,"l":107288,"c":107300,"v":320600,"usd":2.98771032}
{"ts":1760738520000,"o":107300,"h":107300,"l":107300,"c":107300,"v":9400,"usd":0.08760518}
{"ts":1760738580000,"o":107300,"h":107354,"l":107300,"c":107344,"v":89000,"usd":0.82928334}
{"ts":1760738640000,"o":107344,"h":107381,"l":107344,"c":107381,"v":153600,"usd":1.43068399}
{"ts":1760738700000,"o":107381,"h":107420,"l":107377.9,"c":107381,"v":41100,"usd":0.38270331}
{"ts":1760738760000,"o":107381,"h":107379,"l":107302.1,"c":107322,"v":47800,"usd":0.44526394}
{"ts":1760738820000,"o":107322,"h":107324,"l":107260.5,"c":107298.9,"v":100700,"usd":0.93846927}
{"ts":1760738880000,"o":107298.9,"h":107320,"l":107292.4,"c":107304,"v":20500,"usd":0.19104965}
{"ts":1760738940000,"o":107304,"h":107319.9,"l":107304,"c":107319,"v":24700,"usd":0.23018107}
{"ts":1760739000000,"o":107319,"h":107304,"l":107276.3,"c":107286.1,"v":42600,"usd":0.39704695}
{"ts":1760739060000,"o":107286.1,"h":107285,"l":107200.1,"c":107231.1,"v":26400,"usd":0.2461381}
{"ts":1760739120000,"o":107231.1,"h":107231,"l":107184.3,"c":107184.3,"v":43700,"usd":0.40762858}
{"ts":1760739180000,"o":107184.3,"h":107219,"l":107171.4,"c":107219,"v":521400,"usd":4.8645329}
{"ts":1760739240000,"o":107219,"h":107218,"l":107146,"c":107152,"v":71100,"usd":0.66329235}
{"ts":1760739300000,"o":107152,"h":107175.9,"l":107155,"c":107157,"v":13000,"usd":0.12131263}
{"ts":1760739360000,"o":107157,"h":107177,"l":107116.2,"c":107163,"v":94400,"usd":0.88112736}
{"ts":1760739420000,"o":107163,"h":107171,"l":107156,"c":107157,"v":118700,"usd":1.10767529}
{"ts":1760739480000,"o":107157,"h":107168,"l":107155.9,"c":107155.9,"v":2100,"usd":0.01959707}
{"ts":1760739540000,"o":107155.9,"h":107201,"l":107155.9,"c":107171,"v":158300,"usd":1.47706972}
{"ts":1760739600000,"o":107171,"h":107212.4,"l":107171,"c":107210,"v":60400,"usd":0.56352995}
{"ts":1760739660000,"o":107210,"h":107209.9,"l":107181,"c":107181,"v":25200,"usd":0.23508084}
{"ts":1760739720000,"o":107181,"h":107181.1,"l":107146.8,"c":107146.8,"v":148600,"usd":1.38673128}
{"ts":1760739780000,"o":107146.8,"h":107140.2,"l":107100,"c":107100,"v":79100,"usd":0.7383995}
{"ts":1760739840000,"o":107100,"h":107100.1,"l":107099.9,"c":107099.9,"v":19700,"usd":0.18394087}
{"ts":1760739900000,"o":107099.9,"h":107100,"l":106992.4,"c":106992.5,"v":622900,"usd":5.8194078}
{"ts":1760739960000,"o":106992.5,"h":107028,"l":106992.5,"c":107028,"v":177900,"usd":1.6624066}
{"ts":1760740020000,"o":107028,"h":107100,"l":107028,"c":107092,"v":231200,"usd":2.15961252}
{"ts":1760740080000,"o":107092,"h":107092,"l":107072.1,"c":107087,"v":73400,"usd":0.68547354}
{"ts":1760740140000,"o":107087,"h":107143,"l":107085,"c":107142,"v":155700,"usd":1.45381544}
{"ts":1760740200000,"o":107142,"h":107141,"l":107129.9,"c":107130,"v":6800,"usd":0.06347126}
{"ts":1760740260000,"o":107130,"h":107140,"l":107055.2,"c":107059.9,"v":163300,"usd":1.52447207}
{"ts":1760740320000,"o":107059.9,"h":107061,"l":107047,"c":107061,"v":103800,"usd":0.96963738}
{"ts":1760740380000,"o":107061,"h":107124.7,"l":107046,"c":107046,"v":87800,"usd":0.81999608}
{"ts":1760740440000,"o":107046,"h":107046,"l":107010.1,"c":107020,"v":79000,"usd":0.73816588}
{"ts":1760740500000,"o":107020,"h":107045.9,"l":106992.5,"c":106992.5,"v":152400,"usd":1.42386218}
{"ts":1760740560000,"o":106992.5,"h":106992.9,"l":106970,"c":106970,"v":17600,"usd":0.16450872}
{"ts":1760740620000,"o":106970,"h":106968,"l":106900.9,"c":106901.4,"v":234800,"usd":2.19564999}
{"ts":1760740680000,"o":106901.4,"h":106908,"l":106810,"c":106904,"v":334200,"usd":3.12770133}
{"ts":1760740740000,"o":106904,"h":106904.9,"l":106861,"c":106861.1,"v":130000,"usd":1.21615464}
{"ts":1760740800000,"o":106861.1,"h":106888,"l":106862,"c":106884,"v":214700,"usd":2.00894351}
{"ts":1760740860000,"o":106884,"h":106908.9,"l":106866,"c":106866,"v":177300,"usd":1.65864505}
{"ts":1760740920000,"o":106866,"h":106866,"l":106864,"c":106864,"v":5600,"usd":0.05240264}
{"ts":1760740980000,"o":106864,"h":106881,"l":106863,"c":106881,"v":283200,"usd":2.65011449}
{"ts":1760741040000,"o":106881,"h":106978,"l":106881,"c":106941,"v":189100,"usd":1.76815365}
{"ts":1760741100000,"o":106941,"h":106942,"l":106897.4,"c":106897.4,"v":161500,"usd":1.51050632}
{"ts":1760741160000,"o":106897.4,"h":106943,"l":106897.4,"c":106943,"v":84100,"usd":0.78654425}
{"ts":1760741220000,"o":106943,"h":106964.2,"l":106943,"c":106948,"v":150300,"usd":1.4052168}
{"ts":1760741280000,"o":106948,"h":106954,"l":106930,"c":106930.9,"v":130400,"usd":1.21930647}
{"ts":1760741340000,"o":106930.9,"h":106946,"l":106930.9,"c":106944,"v":218100,"usd":2.03936599}
{"ts":1760741400000,"o":106944,"h":106977.1,"l":106944.6,"c":106955,"v":256900,"usd":2.40181311}
{"ts":1760741460000,"o":106955,"h":106987.7,"l":106955,"c":106979,"v":158100,"usd":1.47778021}
{"ts":1760741520000,"o":106979,"h":107003.1,"l":106960,"c":106960,"v":395300,"usd":3.69474997}
{"ts":1760741580000,"o":106960,"h":106959.9,"l":106916.7,"c":106937,"v":63200,"usd":0.59094152}
{"ts":1760741640000,"o":106937,"h":106953,"l":106937,"c":106937,"v":40100,"usd":0.37498385}
{"ts":1760741700000,"o":106937,"h":106999.4,"l":106937,"c":106971.9,"v":142600,"usd":1.33301637}
{"ts":1760741760000,"o":106971.9,"h":107008.3,"l":106972,"c":106994.9,"v":63700,"usd":0.59535979}
{"ts":1760741820000,"o":106994.9,"h":106995,"l":106994.9,"c":106995,"v":5000,"usd":0.046731}
{"ts":1760741880000,"o":106995,"h":106995,"l":106976,"c":106976,"v":167300,"usd":1.56363405}
{"ts":1760741940000,"o":106976,"h":106982,"l":106949.8,"c":106982,"v":181400,"usd":1.69595738}
{"ts":1760742000000,"o":106982,"h":106982,"l":106981.9,"c":106981.9,"v":2100,"usd":0.01962954}
{"ts":1760742060000,"o":106981.9,"h":106981,"l":106950,"c":106950,"v":20800,"usd":0.19444842}
{"ts":1760742120000,"o":106950,"h":106971,"l":106950,"c":106971,"v":102600,"usd":0.9592858}
{"ts":1760742180000,"o":106971,"h":106970,"l":106888.3,"c":106888.3,"v":51400,"usd":0.48071248}
{"ts":1760742240000,"o":106888.3,"h":106903.9,"l":106888.4,"c":106900.1,"v":198800,"usd":1.85967438}
{"ts":1760742300000,"o":106900.1,"h":106900,"l":106860,"c":106867.9,"v":182200,"usd":1.70469044}
{"ts":1760742360000,"o":106867.9,"h":106867.9,"l":106810,"c":106812,"v":63300,"usd":0.5925053}
{"ts":1760742420000,"o":106812,"h":106857,"l":106815.9,"c":106838.3,"v":52100,"usd":0.48769207}
{"ts":1760742480000,"o":106838.3,"h":106839,"l":106837,"c":106837,"v":9000,"usd":0.0842395}
{"ts":1760742540000,"o":106837,"h":106837,"l":106833,"c":106833,"v":11000,"usd":0.10296295}
{"ts":1760742600000,"o":106833,"h":106859,"l":106829,"c":106832,"v":199200,"usd":1.86446275}
{"ts":1760742660000,"o":106832,"h":106832,"l":106800,"c":106800,"v":125400,"usd":1.17398558}
{"ts":1760742720000,"o":106800,"h":106800,"l":106780.6,"c":106780.7,"v":141800,"usd":1.32790372}
{"ts":1760742780000,"o":106780.7,"h":106802,"l":106780.7,"c":106802,"v":37500,"usd":0.35117082}
{"ts":1760742840000,"o":106802,"h":106810.4,"l":106801.9,"c":106810.4,"v":43100,"usd":0.40354569}
{"ts":1760742900000,"o":106810.4,"h":106833.2,"l":106818.1,"c":106831.9,"v":12800,"usd":0.11981965}
{"ts":1760742960000,"o":106831.9,"h":106831,"l":106828,"c":106828,"v":13200,"usd":0.12356155}
{"ts":1760743020000,"o":106828,"h":106828,"l":106758.9,"c":106774,"v":138300,"usd":1.29502208}
{"ts":1760743080000,"o":106774,"h":106826,"l":106775,"c":106826,"v":36700,"usd":0.34363407}
{"ts":1760743140000,"o":106826,"h":106856.5,"l":106828,"c":106848.2,"v":43800,"usd":0.40994894}
{"ts":1760743200000,"o":106848.2,"h":106878.1,"l":106849,"c":106871,"v":110200,"usd":1.03109945}
{"ts":1760743260000,"o":106871,"h":106871,"l":106800.2,"c":106818,"v":48600,"usd":0.45490247}
{"ts":1760743320000,"o":106818,"h":106844,"l":106774.4,"c":106774.4,"v":159800,"usd":1.49634437}
{"ts":1760743380000,"o":106774.4,"h":106761,"l":106727.5,"c":106749.9,"v":36600,"usd":0.34287796}
{"ts":1760743440000,"o":106749.9,"h":106749.9,"l":106715.1,"c":106725.1,"v":90500,"usd":0.84787241}
{"ts":1760743500000,"o":106725.1,"h":106725.9,"l":106714,"c":106716.1,"v":99200,"usd":0.92956819}
{"ts":1760743560000,"o":106716.1,"h":106716,"l":106700,"c":106711.8,"v":108800,"usd":1.01956687}
{"ts":1760743620000,"o":106711.8,"h":106711.7,"l":106711,"c":106711,"v":24600,"usd":0.23052675}
{"ts":1760743680000,"o":106711,"h":106753.1,"l":106709,"c":106753.1,"v":107700,"usd":1.00917193}
{"ts":1760743740000,"o":106753.1,"h":106753.1,"l":106700,"c":106700,"v":131300,"usd":1.23008159}
{"ts":1760743800000,"o":106700,"h":106700,"l":106571,"c":106582,"v":158600,"usd":1.48710982}
{"ts":1760743860000,"o":106582,"h":106630,"l":106582,"c":106615.8,"v":335700,"usd":3.14916293}
{"ts":1760743920000,"o":106615.8,"h":106636.8,"l":106589.1,"c":106611.9,"v":333000,"usd":3.12340098}
{"ts":1760743980000,"o":106611.9,"h":106632.1,"l":106586,"c":106586,"v":181500,"usd":1.70221767}
{"ts":1760744040000,"o":106586,"h":106580,"l":106483.7,"c":106556,"v":172100,"usd":1.61566111}
{"ts":1760744100000,"o":106556,"h":106584.6,"l":106556.7,"c":106579.5,"v":31600,"usd":0.29651866}
{"ts":1760744160000,"o":106579.5,"h":106671,"l":106579.5,"c":106671,"v":196000,"usd":1.83803861}
{"ts":1760744220000,"o":106671,"h":106671,"l":106643.9,"c":106650,"v":505000,"usd":4.73464199}
{"ts":1760744280000,"o":106650,"h":106660,"l":106629,"c":106629,"v":39800,"usd":0.3731864}
{"ts":1760744340000,"o":106629,"h":106640,"l":106608,"c":106614.1,"v":39500,"usd":0.37043637}
{"ts":1760744400000,"o":106614.1,"h":106639,"l":106614.1,"c":106639,"v":69400,"usd":0.65086369}
{"ts":1760744460000,"o":106639,"h":106640,"l":106605,"c":106615,"v":69400,"usd":0.65086003}
{"ts":1760744520000,"o":106615,"h":106613,"l":106612,"c":106612,"v":33600,"usd":0.31515836}
{"ts":1760744580000,"o":106612,"h":106651.7,"l":106613,"c":106614,"v":100000,"usd":0.93789291}
{"ts":1760744640000,"o":106614,"h":106613,"l":106598,"c":106598.1,"v":59200,"usd":0.5553139}
{"ts":1760744700000,"o":106598.1,"h":106598,"l":106556.2,"c":106556.2,"v":46500,"usd":0.43630152}
{"ts":1760744760000,"o":106556.2,"h":106638.4,"l":106569,"c":106595,"v":81900,"usd":0.76822823}
{"ts":1760744820000,"o":106595,"h":106621.1,"l":106577,"c":106593,"v":96000,"usd":0.90058496}
{"ts":1760744880000,"o":106593,"h":106593,"l":106556,"c":106565,"v":61700,"usd":0.57887625}
{"ts":1760744940000,"o":106565,"h":106592.9,"l":106565,"c":106565,"v":52000,"usd":0.48792061}
{"ts":1760745000000,"o":106565,"h":106586.1,"l":106539.4,"c":106539.5,"v":34000,"usd":0.31904944}
{"ts":1760745060000,"o":106539.5,"h":106539.5,"l":106468,"c":106468,"v":41400,"usd":0.38868423}
{"ts":1760745120000,"o":106468,"h":106470.9,"l":106467.9,"c":106467.9,"v":2800,"usd":0.02629871}
{"ts":1760745180000,"o":106467.9,"h":106514,"l":106408.4,"c":106410.1,"v":102400,"usd":0.96175181}
{"ts":1760745240000,"o":106410.1,"h":106474.7,"l":106409.1,"c":106423,"v":304600,"usd":2.8617515}
{"ts":1760745300000,"o":106423,"h":106427,"l":106408.4,"c":106423,"v":178200,"usd":1.67441538}
{"ts":1760745360000,"o":106423,"h":106426.7,"l":106370.8,"c":106397,"v":390800,"usd":3.67274083}
{"ts":1760745420000,"o":106397,"h":106409,"l":106397,"c":106409,"v":33500,"usd":0.31485587}
{"ts":1760745480000,"o":106409,"h":106430.9,"l":106400,"c":106400,"v":333100,"usd":3.12987355}
{"ts":1760745540000,"o":106400,"h":106450,"l":106396,"c":106450,"v":35700,"usd":0.33548958}
{"ts":1760745600000,"o":106450,"h":106450,"l":106403.8,"c":106430,"v":103000,"usd":0.96771466}
{"ts":1760745660000,"o":106430,"h":106442,"l":106412.9,"c":106428.1,"v":110500,"usd":1.03825302}
{"ts":1760745720000,"o":106428.1,"h":106453,"l":106428.1,"c":106450.4,"v":42300,"usd":0.39742285}
{"ts":1760745780000,"o":106450.4,"h":106451,"l":106380.2,"c":106380.3,"v":232800,"usd":2.18722517}
{"ts":1760745840000,"o":106380.3,"h":106399,"l":106347.7,"c":106371,"v":126900,"usd":1.19298609}
{"ts":1760745900000,"o":106371,"h":106378,"l":106339.9,"c":106360,"v":280600,"usd":2.6382495}
{"ts":1760745960000,"o":106360,"h":106423.7,"l":106360,"c":106385,"v":389900,"usd":3.66440432}
{"ts":1760746020000,"o":106385,"h":106451.5,"l":106350,"c":106424,"v":220300,"usd":2.07048511}
{"ts":1760746080000,"o":106424,"h":106417,"l":106409.1,"c":106415,"v":24800,"usd":0.23305632}
{"ts":1760746140000,"o":106415,"h":106421.6,"l":106380,"c":106403,"v":125400,"usd":1.17860175}
{"ts":1760746200000,"o":106403,"h":106403,"l":106334.4,"c":106364.9,"v":62500,"usd":0.58754096}
{"ts":1760746260000,"o":106364.9,"h":106402,"l":106362.1,"c":106400,"v":83700,"usd":0.78669929}
{"ts":1760746320000,"o":106400,"h":106400,"l":106370.6,"c":106370.6,"v":121200,"usd":1.13910956}
{"ts":1760746380000,"o":106370.6,"h":106395,"l":106370,"c":106380.1,"v":74200,"usd":0.6974889}
{"ts":1760746440000,"o":106380.1,"h":106390,"l":106366,"c":106370,"v":136200,"usd":1.28025493}
{"ts":1760746500000,"o":106370,"h":106369.9,"l":106353,"c":106354.7,"v":62300,"usd":0.58573392}
{"ts":1760746560000,"o":106354.7,"h":106362.9,"l":106350,"c":106350,"v":74000,"usd":0.69578049}
{"ts":1760746620000,"o":106350,"h":106402,"l":106316.1,"c":106402,"v":251200,"usd":2.3620153}
{"ts":1760746680000,"o":106402,"h":106483,"l":106412.5,"c":106469,"v":192500,"usd":1.8082002}
{"ts":1760746740000,"o":106469,"h":106451.6,"l":106397,"c":106416,"v":46200,"usd":0.43413919}
{"ts":1760746800000,"o":106416,"h":106475,"l":106415.1,"c":106473.9,"v":99400,"usd":0.93382192}
{"ts":1760746860000,"o":106473.9,"h":106530.2,"l":106474,"c":106509,"v":77900,"usd":0.73146346}
{"ts":1760746920000,"o":106509,"h":106596.4,"l":106508.1,"c":106567.4,"v":860000,"usd":8.07052905}
{"ts":1760746980000,"o":106567.4,"h":106640,"l":106567.5,"c":106640,"v":506800,"usd":4.75417598}
{"ts":1760747040000,"o":106640,"h":106664.3,"l":106582,"c":106582,"v":198700,"usd":1.86317897}
{"ts":1760747100000,"o":106582,"h":106593,"l":106582,"c":106582,"v":95600,"usd":0.89690856}
{"ts":1760747160000,"o":106582,"h":106645,"l":106520.4,"c":106645,"v":161500,"usd":1.51543747}
{"ts":1760747220000,"o":106645,"h":106846.9,"l":106663.8,"c":106789.3,"v":876300,"usd":8.20896388}
{"ts":1760747280000,"o":106789.3,"h":106806.2,"l":106633.1,"c":106639.9,"v":225700,"usd":2.11504593}
{"ts":1760747340000,"o":106639.9,"h":106703,"l":106600,"c":106703,"v":214800,"usd":2.01441162}
{"ts":1760747400000,"o":106703,"h":106754.9,"l":106711,"c":106738,"v":212200,"usd":1.98811163}
{"ts":1760747460000,"o":106738,"h":106740.9,"l":106667,"c":106740,"v":273100,"usd":2.55934585}
{"ts":1760747520000,"o":106740,"h":106730.6,"l":106671,"c":106686,"v":110100,"usd":1.03198306}
{"ts":1760747580000,"o":106686,"h":106738.2,"l":106661.6,"c":106664,"v":202400,"usd":1.89690425}
{"ts":1760747640000,"o":106664,"h":106671.9,"l":106576.2,"c":106576.2,"v":130800,"usd":1.22669606}
{"ts":1760747700000,"o":106576.2,"h":106612,"l":106576.1,"c":106601.2,"v":144200,"usd":1.35285568}
{"ts":1760747760000,"o":106601.2,"h":106668,"l":106612,"c":106668,"v":72000,"usd":0.67512418}
{"ts":1760747820000,"o":106668,"h":106715.6,"l":106668,"c":106698.9,"v":77700,"usd":0.72821277}
{"ts":1760747880000,"o":106698.9,"h":106718,"l":106698.9,"c":106708,"v":59700,"usd":0.55946936}
{"ts":1760747940000,"o":106708,"h":106709,"l":106696,"c":106709,"v":87300,"usd":0.81817443}
{"ts":1760748000000,"o":106709,"h":106751.5,"l":106708.9,"c":106751.5,"v":45100,"usd":0.42252488}
{"ts":1760748060000,"o":106751.5,"h":106799.9,"l":106742,"c":106798.3,"v":134400,"usd":1.25870776}
{"ts":1760748120000,"o":106798.3,"h":106798.2,"l":106728.1,"c":106728.1,"v":61100,"usd":0.57229015}
{"ts":1760748180000,"o":106728.1,"h":106800,"l":106728,"c":106752,"v":45700,"usd":0.42805897}
{"ts":1760748240000,"o":106752,"h":106773.7,"l":106752,"c":106761,"v":65500,"usd":0.61356157}
{"ts":1760748300000,"o":106761,"h":106775,"l":106761,"c":106769.1,"v":15300,"usd":0.14330107}
{"ts":1760748360000,"o":106769.1,"h":106770,"l":106762.3,"c":106767,"v":44200,"usd":0.41399373}
{"ts":1760748420000,"o":106767,"h":106842,"l":106768,"c":106824.1,"v":301600,"usd":2.82304872}
{"ts":1760748480000,"o":106824.1,"h":106827,"l":106794.7,"c":106822,"v":84000,"usd":0.78637017}
{"ts":1760748540000,"o":106822,"h":106824.9,"l":106808,"c":106812,"v":13800,"usd":0.12920033}
{"ts":1760748600000,"o":106812,"h":106812,"l":106799,"c":106799,"v":38200,"usd":0.35765587}
{"ts":1760748660000,"o":106799,"h":106797,"l":106752.2,"c":106752.2,"v":42700,"usd":0.39994178}
{"ts":1760748720000,"o":106752.2,"h":106763.4,"l":106759,"c":106759,"v":21700,"usd":0.20325345}
{"ts":1760748780000,"o":106759,"h":106838.2,"l":106753,"c":106790.9,"v":113700,"usd":1.06454115}
{"ts":1760748840000,"o":106790.9,"h":106816.3,"l":106790.9,"c":106807,"v":57700,"usd":0.54024075}
{"ts":1760748900000,"o":106807,"h":106826.2,"l":106807,"c":106826.2,"v":10300,"usd":0.09642965}
{"ts":1760748960000,"o":106826.2,"h":106826.3,"l":106803,"c":106803,"v":87400,"usd":0.81818699}
{"ts":1760749020000,"o":106803,"h":106807,"l":106802,"c":106807,"v":12700,"usd":0.11890894}
{"ts":1760749080000,"o":106807,"h":106807.9,"l":106749,"c":106749,"v":177900,"usd":1.66576525}
{"ts":1760749140000,"o":106749,"h":106786.3,"l":106746.1,"c":106781,"v":111100,"usd":1.04049586}
{"ts":1760749200000,"o":106781,"h":106841,"l":106781.1,"c":106841,"v":26300,"usd":0.24622848}
{"ts":1760749260000,"o":106841,"h":106898.4,"l":106847,"c":106884,"v":106100,"usd":0.99266175}
{"ts":1760749320000,"o":106884,"h":106878,"l":106808.9,"c":106874.6,"v":160700,"usd":1.50384859}
{"ts":1760749380000,"o":106874.6,"h":106897.9,"l":106840,"c":106840,"v":372500,"usd":3.48548787}
{"ts":1760749440000,"o":106840,"h":106917.2,"l":106841,"c":106906,"v":36600,"usd":0.34240853}
{"ts":1760749500000,"o":106906,"h":106963.3,"l":106908,"c":106945.8,"v":132600,"usd":1.24005811}
{"ts":1760749560000,"o":106945.8,"h":106945.9,"l":106918,"c":106922.9,"v":288600,"usd":2.69908767}
{"ts":1760749620000,"o":106922.9,"h":106921.1,"l":106863.5,"c":106897.1,"v":176700,"usd":1.65310684}
{"ts":1760749680000,"o":106897.1,"h":106897.1,"l":106865.9,"c":106867.1,"v":159700,"usd":1.4942097}
{"ts":1760749740000,"o":106867.1,"h":106883,"l":106852.3,"c":106871,"v":138000,"usd":1.29129071}
{"ts":1760749800000,"o":106871,"h":106946.8,"l":106874,"c":106933,"v":44200,"usd":0.41340889}
{"ts":1760749860000,"o":106933,"h":106963.1,"l":106933,"c":106933,"v":28200,"usd":0.26369016}
{"ts":1760749920000,"o":106933,"h":106963,"l":106883.7,"c":106947.9,"v":93400,"usd":0.87351694}
{"ts":1760749980000,"o":106947.9,"h":106942.4,"l":106890.6,"c":106920.1,"v":256700,"usd":2.40114019}
{"ts":1760750040000,"o":106920.1,"h":106975.5,"l":106921,"c":106975.5,"v":128600,"usd":1.20222038}
{"ts":1760750100000,"o":106975.5,"h":106980,"l":106952,"c":106974,"v":101000,"usd":0.94415786}
{"ts":1760750160000,"o":106974,"h":106974,"l":106943,"c":106964.9,"v":73300,"usd":0.68536272}
{"ts":1760750220000,"o":106964.9,"h":106979,"l":106941,"c":106941,"v":72500,"usd":0.67776349}
{"ts":1760750280000,"o":106941,"h":106981,"l":106939,"c":106981,"v":46700,"usd":0.43667437}
{"ts":1760750340000,"o":106981,"h":106996.3,"l":106983,"c":106983,"v":35900,"usd":0.33554215}
{"ts":1760750400000,"o":106983,"h":106985,"l":106940,"c":106985,"v":43100,"usd":0.40292061}
{"ts":1760750460000,"o":106985,"h":107018.3,"l":106985,"c":107018.3,"v":190200,"usd":1.7774618}
{"ts":1760750520000,"o":107018.3,"h":107018.2,"l":107007,"c":107011,"v":148300,"usd":1.38582235}
{"ts":1760750580000,"o":107011,"h":107025.4,"l":107010.9,"c":107025.4,"v":88100,"usd":0.82321796}
{"ts":1760750640000,"o":107025.4,"h":107065.1,"l":107027.1,"c":107065.1,"v":170800,"usd":1.59563964}
{"ts":1760750700000,"o":107065.1,"h":107085.3,"l":107065,"c":107066,"v":259600,"usd":2.42454541}
{"ts":1760750760000,"o":107066,"h":107130.2,"l":107066.1,"c":107126.9,"v":145600,"usd":1.35949031}
{"ts":1760750820000,"o":107126.9,"h":107180.5,"l":107127,"c":107180.5,"v":350400,"usd":3.27030508}
{"ts":1760750880000,"o":107180.5,"h":107180.5,"l":107140.6,"c":107140.6,"v":92800,"usd":0.86590622}
{"ts":1760750940000,"o":107140.6,"h":107222,"l":107140.6,"c":107221.9,"v":210800,"usd":1.96691389}
{"ts":1760751000000,"o":107221.9,"h":107278,"l":107220,"c":107278,"v":184900,"usd":1.72416593}
{"ts":1760751060000,"o":107278,"h":107299.7,"l":107222.4,"c":107282,"v":185100,"usd":1.72556831}
{"ts":1760751120000,"o":107282,"h":107280,"l":107140.6,"c":107141,"v":510800,"usd":4.7643839}
{"ts":1760751180000,"o":107141,"h":107188,"l":107141,"c":107179.1,"v":117400,"usd":1.09546482}
{"ts":1760751240000,"o":107179.1,"h":107201.3,"l":107175,"c":107184,"v":48900,"usd":0.45621849}
{"ts":1760751300000,"o":107184,"h":107225.4,"l":107175,"c":107193.1,"v":43200,"usd":0.40301512}
{"ts":1760751360000,"o":107193.1,"h":107193,"l":107117,"c":107142.9,"v":92500,"usd":0.86336162}
{"ts":1760751420000,"o":107142.9,"h":107155,"l":107124.1,"c":107143,"v":323200,"usd":3.01667241}
{"ts":1760751480000,"o":107143,"h":107269.5,"l":107137,"c":107269.5,"v":449100,"usd":4.18896336}
{"ts":1760751540000,"o":107269.5,"h":107280,"l":107196.1,"c":107224,"v":122900,"usd":1.1462236}
{"ts":1760751600000,"o":107224,"h":107238.4,"l":107203,"c":107216,"v":32300,"usd":0.30123992}
{"ts":1760751660000,"o":107216,"h":107215,"l":107124.1,"c":107124.1,"v":19700,"usd":0.18380206}
{"ts":1760751720000,"o":107124.1,"h":107127,"l":107074.8,"c":107074.8,"v":249500,"usd":2.32945253}
{"ts":1760751780000,"o":107074.8,"h":107132,"l":107066,"c":107132,"v":49200,"usd":0.45941315}
{"ts":1760751840000,"o":107132,"h":107132,"l":107113.1,"c":107117,"v":79100,"usd":0.73836843}
{"ts":1760751900000,"o":107117,"h":107145,"l":107113,"c":107113.1,"v":120100,"usd":1.12102778}
{"ts":1760751960000,"o":107113.1,"h":107117,"l":107113.1,"c":107115.1,"v":14800,"usd":0.13817045}
{"ts":1760752020000,"o":107115.1,"h":107115,"l":107100,"c":107113,"v":62300,"usd":0.58165819}
{"ts":1760752080000,"o":107113,"h":107112.9,"l":107089,"c":107089,"v":45900,"usd":0.42853938}
{"ts":1760752140000,"o":107089,"h":107080,"l":107034.9,"c":107051.2,"v":101400,"usd":0.94716461}
{"ts":1760752200000,"o":107051.2,"h":107079.1,"l":107049,"c":107053,"v":76300,"usd":0.71266797}
{"ts":1760752260000,"o":107053,"h":107052.9,"l":107020.9,"c":107050,"v":141000,"usd":1.3172668}
{"ts":1760752320000,"o":107050,"h":107064,"l":107053,"c":107064,"v":74200,"usd":0.69309032}
{"ts":1760752380000,"o":107064,"h":107120,"l":107064,"c":107108,"v":74200,"usd":0.69271861}
{"ts":1760752440000,"o":107108,"h":107108.8,"l":107088.1,"c":107088.1,"v":128500,"usd":1.19986104}
{"ts":1760752500000,"o":107088.1,"h":107088,"l":107030,"c":107041,"v":211900,"usd":1.9794776}
{"ts":1760752560000,"o":107041,"h":107106.4,"l":107040.9,"c":107103,"v":105000,"usd":0.98049149}
{"ts":1760752620000,"o":107103,"h":107124.9,"l":107103,"c":107123,"v":98500,"usd":0.91957689}
{"ts":1760752680000,"o":107123,"h":107119,"l":107118,"c":107118,"v":2600,"usd":0.02427225}
{"ts":1760752740000,"o":107118,"h":107189.5,"l":107118.1,"c":107178,"v":131000,"usd":1.22243769}
{"ts":1760752800000,"o":107178,"h":107178,"l":107154,"c":107154,"v":39900,"usd":0.37230777}
{"ts":1760752860000,"o":107154,"h":107178,"l":107153,"c":107155.5,"v":78300,"usd":0.73064748}
{"ts":1760752920000,"o":107155.5,"h":107160,"l":107155.5,"c":107160,"v":33600,"usd":0.31356152}
{"ts":1760752980000,"o":107160,"h":107183,"l":107155,"c":107183,"v":85800,"usd":0.80060434}
{"ts":1760753040000,"o":107183,"h":107182.9,"l":107175,"c":107176,"v":18700,"usd":0.17447476}
{"ts":1760753100000,"o":107176,"h":107228,"l":107176,"c":107228,"v":84900,"usd":0.79205945}
{"ts":1760753160000,"o":107228,"h":107297.3,"l":107239.2,"c":107266,"v":226800,"usd":2.11419101}
{"ts":1760753220000,"o":107266,"h":107300,"l":107261.8,"c":107274,"v":96200,"usd":0.89667097}
{"ts":1760753280000,"o":107274,"h":107259,"l":107235.1,"c":107258.9,"v":39100,"usd":0.36456953}
{"ts":1760753340000,"o":107258.9,"h":107294.1,"l":107236.4,"c":107277.8,"v":184100,"usd":1.71627284}
{"ts":1760753400000,"o":107277.8,"h":107300,"l":107266.1,"c":107298,"v":98100,"usd":0.91437294}
{"ts":1760753460000,"o":107298,"h":107296.1,"l":107023,"c":107042,"v":3233400,"usd":30.17291058}
{"ts":1760753520000,"o":107042,"h":107060.2,"l":106902.5,"c":106949.1,"v":414200,"usd":3.8723538}
{"ts":1760753580000,"o":106949.1,"h":106964.7,"l":106870.2,"c":106964.7,"v":161600,"usd":1.51133414}
{"ts":1760753640000,"o":106964.7,"h":106979.9,"l":106902.5,"c":106902.5,"v":78400,"usd":0.73296757}
{"ts":1760753700000,"o":106902.5,"h":106910.9,"l":106870,"c":106910.9,"v":297100,"usd":2.77969873}
{"ts":1760753760000,"o":106910.9,"h":106919.6,"l":106855,"c":106855,"v":199700,"usd":1.86837989}
{"ts":1760753820000,"o":106855,"h":106901,"l":106850,"c":106901,"v":353400,"usd":3.30699413}
{"ts":1760753880000,"o":106901,"h":106920.1,"l":106900,"c":106920.1,"v":105800,"usd":0.98963184}
{"ts":1760753940000,"o":106920.1,"h":106920.1,"l":106869.5,"c":106869.5,"v":46400,"usd":0.43404486}
{"ts":1760754000000,"o":106869.5,"h":106897,"l":106867,"c":106883,"v":55700,"usd":0.5211264}
{"ts":1760754060000,"o":106883,"h":106882,"l":106824.8,"c":106834.8,"v":162200,"usd":1.51811287}
{"ts":1760754120000,"o":106834.8,"h":106859,"l":106831,"c":106859,"v":81200,"usd":0.76004522}
{"ts":1760754180000,"o":106859,"h":106892.9,"l":106838.1,"c":106892.9,"v":194800,"usd":1.82273533}
{"ts":1760754240000,"o":106892.9,"h":106931,"l":106893,"c":106915,"v":123500,"usd":1.15509977}
{"ts":1760754300000,"o":106915,"h":106931,"l":106910,"c":106931,"v":10200,"usd":0.09540058}
{"ts":1760754360000,"o":106931,"h":106940.9,"l":106906,"c":106918.9,"v":112100,"usd":1.04838195}
{"ts":1760754420000,"o":106918.9,"h":106942,"l":106918,"c":106928.7,"v":93900,"usd":0.87817983}
{"ts":1760754480000,"o":106928.7,"h":106964.1,"l":106928.1,"c":106964.1,"v":71700,"usd":0.67049473}
{"ts":1760754540000,"o":106964.1,"h":107020,"l":106964.1,"c":107019.9,"v":104600,"usd":0.97753404}
{"ts":1760754600000,"o":107019.9,"h":107020,"l":106989.7,"c":106992,"v":88600,"usd":0.82795735}
{"ts":1760754660000,"o":106992,"h":107021,"l":106992,"c":107021,"v":266800,"usd":2.49318983}
{"ts":1760754720000,"o":107021,"h":107050,"l":107019.1,"c":107045,"v":128400,"usd":1.19966179}
{"ts":1760754780000,"o":107045,"h":107045,"l":107045,"c":107045,"v":5500,"usd":0.05138045}
{"ts":1760754840000,"o":107045,"h":107045.1,"l":107015.4,"c":107015.4,"v":85900,"usd":0.8025151}
{"ts":1760754900000,"o":107015.4,"h":107099.9,"l":106867.5,"c":106867.5,"v":2215400,"usd":20.70926441}
{"ts":1760754960000,"o":106867.5,"h":106928.9,"l":106734,"c":106770.8,"v":1326300,"usd":12.41231378}
{"ts":1760755020000,"o":106770.8,"h":106799.8,"l":106708.9,"c":106760.3,"v":345200,"usd":3.23325312}
{"ts":1760755080000,"o":106760.3,"h":106800,"l":106760.3,"c":106783.1,"v":159400,"usd":1.49286794}
{"ts":1760755140000,"o":106783.1,"h":106784,"l":106749,"c":106783,"v":106900,"usd":1.00130776}
{"ts":1760755200000,"o":106783,"h":106804,"l":106761,"c":106777.1,"v":251500,"usd":2.35534797}
{"ts":1760755260000,"o":106777.1,"h":106790.9,"l":106728.8,"c":106740,"v":117200,"usd":1.09772925}
{"ts":1760755320000,"o":106740,"h":106753.1,"l":106680,"c":106701.1,"v":94000,"usd":0.88085897}
{"ts":1760755380000,"o":106701.1,"h":106717,"l":106669,"c":106717,"v":72100,"usd":0.67572552}
{"ts":1760755440000,"o":106717,"h":106717,"l":106676,"c":106676,"v":75500,"usd":0.70758471}
{"ts":1760755500000,"o":106676,"h":106676,"l":106593.9,"c":106618,"v":168500,"usd":1.58023262}
{"ts":1760755560000,"o":106618,"h":106627.5,"l":106565.3,"c":106565.3,"v":356600,"usd":3.34536209}
{"ts":1760755620000,"o":106565.3,"h":106572.7,"l":106515.6,"c":106533.4,"v":151700,"usd":1.42380395}
{"ts":1760755680000,"o":106533.4,"h":106585.9,"l":106538.4,"c":106585.9,"v":159500,"usd":1.49665835}
{"ts":1760755740000,"o":106585.9,"h":106662.9,"l":106586,"c":106662.9,"v":224900,"usd":2.10884729}
{"ts":1760755800000,"o":106662.9,"h":106710,"l":106646.3,"c":106694,"v":321700,"usd":3.01550339}
{"ts":1760755860000,"o":106694,"h":106694,"l":106646.5,"c":106647,"v":67400,"usd":0.63189151}
{"ts":1760755920000,"o":106647,"h":106647,"l":106505,"c":106505,"v":94900,"usd":0.89035354}
{"ts":1760755980000,"o":106505,"h":106562,"l":106496.1,"c":106527.1,"v":341300,"usd":3.20441134}
{"ts":1760756040000,"o":106527.1,"h":106579.9,"l":106528,"c":106560,"v":120300,"usd":1.1289791}
{"ts":1760756100000,"o":106560,"h":106609.2,"l":106561,"c":106578,"v":109000,"usd":1.02259806}
{"ts":1760756160000,"o":106578,"h":106578,"l":106529.1,"c":106545,"v":42800,"usd":0.40164568}
{"ts":1760756220000,"o":106545,"h":106545,"l":106513.7,"c":106518,"v":120000,"usd":1.12658683}
{"ts":1760756280000,"o":106518,"h":106548.9,"l":106518,"c":106548.9,"v":158100,"usd":1.48401621}
{"ts":1760756340000,"o":106548.9,"h":106581.5,"l":106548.9,"c":106581.5,"v":41300,"usd":0.3875281}
{"ts":1760756400000,"o":106581.5,"h":106596.9,"l":106581.5,"c":106596.8,"v":140000,"usd":1.31337101}
{"ts":1760756460000,"o":106596.8,"h":106633.3,"l":106581.1,"c":106606.2,"v":142600,"usd":1.33766467}
{"ts":1760756520000,"o":106606.2,"h":106606,"l":106577,"c":106577,"v":60900,"usd":0.57133983}
{"ts":1760756580000,"o":106577,"h":106638.1,"l":106577,"c":106638.1,"v":42900,"usd":0.40246135}
{"ts":1760756640000,"o":106638.1,"h":106655,"l":106638.1,"c":106642,"v":32500,"usd":0.30473929}
{"ts":1760756700000,"o":106642,"h":106684.9,"l":106655,"c":106684.9,"v":14600,"usd":0.1368744}
{"ts":1760756760000,"o":106684.9,"h":106684.8,"l":106668,"c":106669,"v":38200,"usd":0.35807539}
{"ts":1760756820000,"o":106669,"h":106668,"l":106649,"c":106649,"v":16700,"usd":0.15656656}
{"ts":1760756880000,"o":106649,"h":106667.4,"l":106648,"c":106659.1,"v":607700,"usd":5.6981524}
{"ts":1760756940000,"o":106659.1,"h":106720,"l":106659.1,"c":106720,"v":39800,"usd":0.37307633}
{"ts":1760757000000,"o":106720,"h":106756,"l":106719,"c":106719.1,"v":62800,"usd":0.58829028}
{"ts":1760757060000,"o":106719.1,"h":106719,"l":106698,"c":106698,"v":16700,"usd":0.15649061}
{"ts":1760757120000,"o":106698,"h":106698,"l":106677.4,"c":106695,"v":191700,"usd":1.79687094}
{"ts":1760757180000,"o":106695,"h":106759.9,"l":106695,"c":106753.1,"v":103700,"usd":0.97167761}
{"ts":1760757240000,"o":106753.1,"h":106810,"l":106737.6,"c":106783,"v":1376100,"usd":12.88770048}
{"ts":1760757300000,"o":106783,"h":106789.9,"l":106779.7,"c":106788,"v":56600,"usd":0.53006122}
{"ts":1760757360000,"o":106788,"h":106842.5,"l":106789,"c":106819.8,"v":103200,"usd":0.96616623}
{"ts":1760757420000,"o":106819.8,"h":106825,"l":106787,"c":106825,"v":238900,"usd":2.23648938}
{"ts":1760757480000,"o":106825,"h":106915.6,"l":106826,"c":106915.6,"v":162200,"usd":1.51761331}
{"ts":1760757540000,"o":106915.6,"h":106931.3,"l":106890.2,"c":106900,"v":170000,"usd":1.59011611}
{"ts":1760757600000,"o":106900,"h":106900,"l":106840,"c":106848.2,"v":161100,"usd":1.50757685}
{"ts":1760757660000,"o":106848.2,"h":106937.6,"l":106860,"c":106926.6,"v":31200,"usd":0.29189682}
{"ts":1760757720000,"o":106926.6,"h":106968.5,"l":106926.6,"c":106941.9,"v":249200,"usd":2.33018026}
{"ts":1760757780000,"o":106941.9,"h":106943,"l":106896.1,"c":106943,"v":165300,"usd":1.5459139}
{"ts":1760757840000,"o":106943,"h":106970.5,"l":106919,"c":106949.9,"v":185600,"usd":1.73524327}
{"ts":1760757900000,"o":106949.9,"h":106953.9,"l":106910,"c":106910,"v":131000,"usd":1.22497942}
{"ts":1760757960000,"o":106910,"h":106935,"l":106896,"c":106935,"v":242800,"usd":2.27094507}
{"ts":1760758020000,"o":106935,"h":106961.3,"l":106940,"c":106954,"v":95100,"usd":0.88921346}
{"ts":1760758080000,"o":106954,"h":107000,"l":106956,"c":106981.4,"v":108300,"usd":1.01242777}
{"ts":1760758140000,"o":106981.4,"h":106981.4,"l":106962,"c":106962,"v":63700,"usd":0.59544841}
{"ts":1760758200000,"o":106962,"h":106961.9,"l":106929,"c":106953.8,"v":184600,"usd":1.7263118}
{"ts":1760758260000,"o":106953.8,"h":107000,"l":106954,"c":107000,"v":30900,"usd":0.28882589}
{"ts":1760758320000,"o":107000,"h":107000,"l":106980,"c":106983.7,"v":32600,"usd":0.30470339}
{"ts":1760758380000,"o":106983.7,"h":106997.9,"l":106980,"c":106982,"v":202500,"usd":1.89281776}
{"ts":1760758440000,"o":106982,"h":106987,"l":106967.2,"c":106974,"v":155700,"usd":1.45550585}
{"ts":1760758500000,"o":106974,"h":107080.4,"l":106987,"c":107080.3,"v":246100,"usd":2.29906368}
{"ts":1760758560000,"o":107080.3,"h":107080.3,"l":107035.8,"c":107051.1,"v":43000,"usd":0.40160885}
{"ts":1760758620000,"o":107051.1,"h":107126,"l":107032,"c":107126,"v":281300,"usd":2.62710341}
{"ts":1760758680000,"o":107126,"h":107119.5,"l":107072,"c":107073.9,"v":42600,"usd":0.39782005}
{"ts":1760758740000,"o":107073.9,"h":107060,"l":107000.2,"c":107011,"v":161800,"usd":1.51200582}
{"ts":1760758800000,"o":107011,"h":107065.6,"l":107001.9,"c":107001.9,"v":81200,"usd":0.75867523}
{"ts":1760758860000,"o":107001.9,"h":107001,"l":106980,"c":106980.1,"v":25400,"usd":0.23739305}
{"ts":1760758920000,"o":106980.1,"h":106981.9,"l":106940,"c":106940,"v":58000,"usd":0.54231375}
{"ts":1760758980000,"o":106940,"h":106961,"l":106940,"c":106961,"v":90200,"usd":0.84345195}
{"ts":1760759040000,"o":106961,"h":106965,"l":106956,"c":106964,"v":61100,"usd":0.57125134}
{"ts":1760759100000,"o":106964,"h":106964.9,"l":106944,"c":106964,"v":98100,"usd":0.91728933}
{"ts":1760759160000,"o":106964,"h":106969,"l":106920,"c":106938,"v":43900,"usd":0.41047291}
{"ts":1760759220000,"o":106938,"h":106984,"l":106934,"c":106934,"v":150300,"usd":1.40527554}
{"ts":1760759280000,"o":106934,"h":107077.3,"l":106930,"c":107026.2,"v":1761900,"usd":16.46547053}
{"ts":1760759340000,"o":107026.2,"h":107028,"l":106998.1,"c":107028,"v":52400,"usd":0.48964383}
{"ts":1760759400000,"o":107028,"h":107076.9,"l":107030,"c":107072,"v":89600,"usd":0.83694364}
{"ts":1760759460000,"o":107072,"h":107100,"l":107068,"c":107068,"v":88000,"usd":0.82174323}
{"ts":1760759520000,"o":107068,"h":107091.9,"l":107038,"c":107091,"v":172000,"usd":1.60669364}
{"ts":1760759580000,"o":107091,"h":107093,"l":107060,"c":107080,"v":71600,"usd":0.66872273}
{"ts":1760759640000,"o":107080,"h":107064.9,"l":107030,"c":107038.7,"v":76900,"usd":0.71835609}
{"ts":1760759700000,"o":107038.7,"h":107086,"l":107013.9,"c":107086,"v":137700,"usd":1.28652353}
{"ts":1760759760000,"o":107086,"h":107130,"l":107086,"c":107104,"v":82400,"usd":0.76930255}
{"ts":1760759820000,"o":107104,"h":107104,"l":107057.1,"c":107080,"v":126900,"usd":1.18525592}
{"ts":1760759880000,"o":107080,"h":107105,"l":107055,"c":107055,"v":118700,"usd":1.10849792}
{"ts":1760759940000,"o":107055,"h":107072.9,"l":107023.2,"c":107072,"v":160800,"usd":1.5022941}
{"ts":1760760000000,"o":107072,"h":107085,"l":107060.1,"c":107064,"v":93000,"usd":0.86855474}
{"ts":1760760060000,"o":107064,"h":107075.9,"l":106822,"c":106824,"v":1429900,"usd":13.36577672}
{"ts":1760760120000,"o":106824,"h":106877.3,"l":106751.3,"c":106819,"v":442000,"usd":4.13726852}
{"ts":1760760180000,"o":106819,"h":106894,"l":106794.9,"c":106871,"v":485600,"usd":4.54510847}
{"ts":1760760240000,"o":106871,"h":106900,"l":106735.3,"c":106738,"v":1480900,"usd":13.86397971}
{"ts":1760760300000,"o":106738,"h":106763.4,"l":106672,"c":106720,"v":130600,"usd":1.22408437}
{"ts":1760760360000,"o":106720,"h":106719.9,"l":106567.6,"c":106619.9,"v":1721700,"usd":16.14735028}
{"ts":1760760420000,"o":106619.9,"h":106672.9,"l":106443.1,"c":106472,"v":1514300,"usd":14.21274615}
{"ts":1760760480000,"o":106472,"h":106550,"l":106459,"c":106540.8,"v":88900,"usd":0.83474516}
{"ts":1760760540000,"o":106540.8,"h":106567,"l":106530,"c":106541.8,"v":285200,"usd":2.67668173}
{"ts":1760760600000,"o":106541.8,"h":106567.1,"l":106541.1,"c":106552.6,"v":136800,"usd":1.28394609}
{"ts":1760760660000,"o":106552.6,"h":106579.4,"l":106494.7,"c":106544,"v":232300,"usd":2.18022763}
{"ts":1760760720000,"o":106544,"h":106599.9,"l":106529.4,"c":106584,"v":149400,"usd":1.40180658}
{"ts":1760760780000,"o":106584,"h":106610,"l":106549.1,"c":106578,"v":371800,"usd":3.4884437}
{"ts":1760760840000,"o":106578,"h":106581.9,"l":106550,"c":106559,"v":116700,"usd":1.09513407}
{"ts":1760760900000,"o":106559,"h":106600,"l":106553.1,"c":106600,"v":47500,"usd":0.44569868}
{"ts":1760760960000,"o":106600,"h":106608,"l":106596,"c":106596,"v":99500,"usd":0.93333587}
{"ts":1760761020000,"o":106596,"h":106605.3,"l":106560,"c":106605.3,"v":364500,"usd":3.4198815}
{"ts":1760761080000,"o":106605.3,"h":106605.2,"l":106587.1,"c":106604,"v":41800,"usd":0.39212143}
{"ts":1760761140000,"o":106604,"h":106646.2,"l":106604,"c":106643.9,"v":59100,"usd":0.55428015}
{"ts":1760761200000,"o":106643.9,"h":106714,"l":106635.7,"c":106710,"v":94600,"usd":0.88673361}
{"ts":1760761260000,"o":106710,"h":106698.8,"l":106648,"c":106692.9,"v":126200,"usd":1.18294832}
{"ts":1760761320000,"o":106692.9,"h":106715,"l":106692,"c":106692,"v":26600,"usd":0.24929636}
{"ts":1760761380000,"o":106692,"h":106692.1,"l":106689,"c":106689,"v":34600,"usd":0.32430034}
{"ts":1760761440000,"o":106689,"h":106688,"l":106648.8,"c":106680,"v":33500,"usd":0.31403863}
{"ts":1760761500000,"o":106680,"h":106684,"l":106672,"c":106684,"v":36100,"usd":0.33840331}
{"ts":1760761560000,"o":106684,"h":106706.3,"l":106678,"c":106695,"v":86600,"usd":0.81160912}
{"ts":1760761620000,"o":106695,"h":106717.5,"l":106704,"c":106717.5,"v":35400,"usd":0.33173924}
{"ts":1760761680000,"o":106717.5,"h":106719,"l":106691,"c":106714,"v":138500,"usd":1.29795709}
{"ts":1760761740000,"o":106714,"h":106713.9,"l":106692.1,"c":106692.1,"v":74200,"usd":0.69537973}
{"ts":1760761800000,"o":106692.1,"h":106721.9,"l":106680,"c":106680,"v":173600,"usd":1.62675789}
{"ts":1760761860000,"o":106680,"h":106711,"l":106680,"c":106687,"v":81400,"usd":0.76298679}
{"ts":1760761920000,"o":106687,"h":106687,"l":106592.4,"c":106592.4,"v":193500,"usd":1.81445366}
{"ts":1760761980000,"o":106592.4,"h":106613.9,"l":106535.1,"c":106554.6,"v":136000,"usd":1.27609733}
{"ts":1760762040000,"o":106554.6,"h":106612.4,"l":106554.7,"c":106598.1,"v":51600,"usd":0.48406238}
{"ts":1760762100000,"o":106598.1,"h":106612.1,"l":106598,"c":106612,"v":47000,"usd":0.44089927}
{"ts":1760762160000,"o":106612,"h":106612,"l":106590,"c":106608.9,"v":80700,"usd":0.75701432}
{"ts":1760762220000,"o":106608.9,"h":106608.9,"l":106594,"c":106596,"v":133400,"usd":1.25135947}
{"ts":1760762280000,"o":106596,"h":106598,"l":106593,"c":106598,"v":44500,"usd":0.4174562}
{"ts":1760762340000,"o":106598,"h":106626.3,"l":106598,"c":106626,"v":122900,"usd":1.15273204}
{"ts":1760762400000,"o":106626,"h":106646.6,"l":106579.8,"c":106579.8,"v":263000,"usd":2.46653007}
{"ts":1760762460000,"o":106579.8,"h":106592.8,"l":106537.1,"c":106540,"v":84200,"usd":0.79016046}
{"ts":1760762520000,"o":106540,"h":106562,"l":106539,"c":106539,"v":118400,"usd":1.1111422}
{"ts":1760762580000,"o":106539,"h":106539,"l":106478,"c":106478,"v":267200,"usd":2.50852018}
{"ts":1760762640000,"o":106478,"h":106504.5,"l":106458,"c":106462,"v":92900,"usd":0.87242439}
{"ts":1760762700000,"o":106462,"h":106466,"l":106462,"c":106462,"v":128200,"usd":1.20414816}
{"ts":1760762760000,"o":106462,"h":106479,"l":106458,"c":106458,"v":110300,"usd":1.03592334}
{"ts":1760762820000,"o":106458,"h":106496.1,"l":106458,"c":106462,"v":94700,"usd":0.88931627}
{"ts":1760762880000,"o":106462,"h":106513.3,"l":106478.4,"c":106513.2,"v":12000,"usd":0.11268739}
{"ts":1760762940000,"o":106513.2,"h":106529.6,"l":106448.1,"c":106471,"v":341200,"usd":3.20385622}
{"ts":1760763000000,"o":106471,"h":106495.9,"l":106459.1,"c":106495.9,"v":73500,"usd":0.69030349}
{"ts":1760763060000,"o":106495.9,"h":106495.9,"l":106476.2,"c":106494.9,"v":101900,"usd":0.95684766}
{"ts":1760763120000,"o":106494.9,"h":106523,"l":106494.9,"c":106523,"v":88000,"usd":0.82628969}
{"ts":1760763180000,"o":106523,"h":106539.9,"l":106494,"c":106494,"v":208600,"usd":1.95829474}
{"ts":1760763240000,"o":106494,"h":106518,"l":106480.3,"c":106518,"v":74900,"usd":0.70329892}
{"ts":1760763300000,"o":106518,"h":106518,"l":106500,"c":106517.9,"v":134700,"usd":1.26460804}
{"ts":1760763360000,"o":106517.9,"h":106517,"l":106513,"c":106513,"v":21300,"usd":0.19997099}
{"ts":1760763420000,"o":106513,"h":106513,"l":106509,"c":106509,"v":200700,"usd":1.88429075}
{"ts":1760763480000,"o":106509,"h":106511.1,"l":106474,"c":106494,"v":161400,"usd":1.51563518}
{"ts":1760763540000,"o":106494,"h":106504.4,"l":106478.1,"c":106487,"v":170700,"usd":1.60297673}
{"ts":1760763600000,"o":106487,"h":106489,"l":106485,"c":106485,"v":141800,"usd":1.33160203}
{"ts":1760763660000,"o":106485,"h":106529.6,"l":106485.1,"c":106512,"v":77200,"usd":0.72476911}
{"ts":1760763720000,"o":106512,"h":106514.9,"l":106499.1,"c":106513,"v":57000,"usd":0.53514217}
{"ts":1760763780000,"o":106513,"h":106540.1,"l":106513,"c":106521,"v":195000,"usd":1.83034187}
{"ts":1760763840000,"o":106521,"h":106552,"l":106521,"c":106552,"v":115200,"usd":1.08124672}
{"ts":1760763900000,"o":106552,"h":106609.5,"l":106560,"c":106609.5,"v":215800,"usd":2.02460704}
{"ts":1760763960000,"o":106609.5,"h":106635.4,"l":106609.4,"c":106626.9,"v":152000,"usd":1.42547712}
{"ts":1760764020000,"o":106626.9,"h":106636,"l":106620.1,"c":106636,"v":359500,"usd":3.37144563}
{"ts":1760764080000,"o":106636,"h":106660,"l":106610,"c":106620,"v":171100,"usd":1.60446892}
{"ts":1760764140000,"o":106620,"h":106620,"l":106606,"c":106614,"v":150700,"usd":1.41346495}
{"ts":1760764200000,"o":106614,"h":106621,"l":106617.1,"c":106617.1,"v":79700,"usd":0.74750909}
{"ts":1760764260000,"o":106617.1,"h":106641,"l":106618,"c":106641,"v":26400,"usd":0.2475993}
{"ts":1760764320000,"o":106641,"h":106657.2,"l":106642.4,"c":106657.2,"v":56700,"usd":0.53161192}
{"ts":1760764380000,"o":106657.2,"h":106642.5,"l":106638,"c":106638,"v":188000,"usd":1.76289615}
{"ts":1760764440000,"o":106638,"h":106638.9,"l":106600.1,"c":106600.1,"v":184500,"usd":1.73016344}
{"ts":1760764500000,"o":106600.1,"h":106624.9,"l":106600.1,"c":106600.1,"v":82000,"usd":0.76911947}
{"ts":1760764560000,"o":106600.1,"h":106659.9,"l":106600.1,"c":106659,"v":72300,"usd":0.67809094}
{"ts":1760764620000,"o":106659,"h":106645.8,"l":106617,"c":106617,"v":68300,"usd":0.64053914}
{"ts":1760764680000,"o":106617,"h":106646,"l":106604.1,"c":106624,"v":35900,"usd":0.33671394}
{"ts":1760764740000,"o":106624,"h":106638.9,"l":106623,"c":106627,"v":19900,"usd":0.18662322}
{"ts":1760764800000,"o":106627,"h":106637.5,"l":106612,"c":106616,"v":16300,"usd":0.15287493}
{"ts":1760764860000,"o":106616,"h":106653.5,"l":106611,"c":106653.5,"v":119000,"usd":1.11603807}
{"ts":1760764920000,"o":106653.5,"h":106686.2,"l":106660,"c":106669.2,"v":721200,"usd":6.76022173}
{"ts":1760764980000,"o":106669.2,"h":106685,"l":106684.9,"c":106685,"v":48000,"usd":0.4499232}
{"ts":1760765040000,"o":106685,"h":106684.9,"l":106600,"c":106650,"v":255900,"usd":2.39909355}
{"ts":1760765100000,"o":106650,"h":106671.1,"l":106630,"c":106643.6,"v":65600,"usd":0.61511285}
{"ts":1760765160000,"o":106643.6,"h":106654.6,"l":106652,"c":106652,"v":6500,"usd":0.06094505}
{"ts":1760765220000,"o":106652,"h":106652,"l":106634,"c":106634,"v":158500,"usd":1.48625451}
{"ts":1760765280000,"o":106634,"h":106669.8,"l":106634.1,"c":106648,"v":275000,"usd":2.57853933}
{"ts":1760765340000,"o":106648,"h":106646,"l":106620,"c":106620,"v":121100,"usd":1.13564605}
{"ts":1760765400000,"o":106620,"h":106612.1,"l":106608,"c":106608,"v":24500,"usd":0.2298061}
{"ts":1760765460000,"o":106608,"h":106608.1,"l":106608,"c":106608,"v":3500,"usd":0.0328307}
{"ts":1760765520000,"o":106608,"h":106608,"l":106576.5,"c":106581,"v":116500,"usd":1.09292261}
{"ts":1760765580000,"o":106581,"h":106594.3,"l":106537,"c":106537,"v":60400,"usd":0.56673597}
{"ts":1760765640000,"o":106537,"h":106550.2,"l":106536.1,"c":106550,"v":63400,"usd":0.59506331}
{"ts":1760765700000,"o":106550,"h":106548,"l":106536,"c":106540,"v":31600,"usd":0.29660984}
{"ts":1760765760000,"o":106540,"h":106546.4,"l":106520.1,"c":106546.4,"v":58000,"usd":0.54442795}
{"ts":1760765820000,"o":106546.4,"h":106580,"l":106546.5,"c":106570,"v":608600,"usd":5.71089962}
{"ts":1760765880000,"o":106570,"h":106580,"l":106570,"c":106580,"v":43400,"usd":0.40723955}
{"ts":1760765940000,"o":106580,"h":106621,"l":106580.1,"c":106621,"v":310400,"usd":2.91199898}
{"ts":1760766000000,"o":106621,"h":106736.9,"l":106628.7,"c":106736.8,"v":450100,"usd":4.21929293}
{"ts":1760766060000,"o":106736.8,"h":106760,"l":106687,"c":106691,"v":694800,"usd":6.5094184}
{"ts":1760766120000,"o":106691,"h":106724,"l":106699.2,"c":106724,"v":230300,"usd":2.15833383}
{"ts":1760766180000,"o":106724,"h":106741.9,"l":106724,"c":106741.9,"v":59800,"usd":0.56025665}
{"ts":1760766240000,"o":106741.9,"h":106757,"l":106737,"c":106737,"v":474700,"usd":4.44719292}
{"ts":1760766300000,"o":106737,"h":106743,"l":106711.2,"c":106723,"v":257800,"usd":2.41539475}
{"ts":1760766360000,"o":106723,"h":106755.5,"l":106722.9,"c":106755.5,"v":82800,"usd":0.77578541}
{"ts":1760766420000,"o":106755.5,"h":106774,"l":106755.6,"c":106774,"v":82700,"usd":0.77461245}
{"ts":1760766480000,"o":106774,"h":106807.5,"l":106774,"c":106799.9,"v":301600,"usd":2.82403386}
{"ts":1760766540000,"o":106799.9,"h":106804,"l":106799.9,"c":106804,"v":27000,"usd":0.2528077}
{"ts":1760766600000,"o":106804,"h":106829.9,"l":106736.6,"c":106763.3,"v":946600,"usd":8.86326926}
{"ts":1760766660000,"o":106763.3,"h":106784.8,"l":106763,"c":106784.8,"v":90600,"usd":0.84854294}
{"ts":1760766720000,"o":106784.8,"h":106804,"l":106789,"c":106804,"v":85000,"usd":0.79590195}
{"ts":1760766780000,"o":106804,"h":106814.9,"l":106788,"c":106788,"v":448400,"usd":4.19814923}
{"ts":1760766840000,"o":106788,"h":106800,"l":106787,"c":106787,"v":129400,"usd":1.21167495}
{"ts":1760766900000,"o":106787,"h":106801,"l":106787,"c":106801,"v":126300,"usd":1.18271268}
{"ts":1760766960000,"o":106801,"h":106812,"l":106801,"c":106812,"v":94800,"usd":0.88758359}
{"ts":1760767020000,"o":106812,"h":106849,"l":106820,"c":106839,"v":401100,"usd":3.75426123}
{"ts":1760767080000,"o":106839,"h":106845.1,"l":106845,"c":106845.1,"v":45800,"usd":0.42866051}
{"ts":1760767140000,"o":106845.1,"h":106853.4,"l":106845,"c":106853.4,"v":136400,"usd":1.27660394}
{"ts":1760767200000,"o":106853.4,"h":106869.4,"l":106829.7,"c":106829.8,"v":383300,"usd":3.58681749}
{"ts":1760767260000,"o":106829.8,"h":106835,"l":106780.4,"c":106789.1,"v":54000,"usd":0.50547971}
{"ts":1760767320000,"o":106789.1,"h":106789.1,"l":106720.9,"c":106747.9,"v":230800,"usd":2.16169382}
{"ts":1760767380000,"o":106747.9,"h":106819,"l":106748,"c":106819,"v":267600,"usd":2.5056884}
{"ts":1760767440000,"o":106819,"h":106897.6,"l":106823.6,"c":106888,"v":469000,"usd":4.38839459}
{"ts":1760767500000,"o":106888,"h":106898,"l":106873,"c":106894,"v":158500,"usd":1.48286921}
{"ts":1760767560000,"o":106894,"h":106903.2,"l":106894,"c":106903.2,"v":113400,"usd":1.06083657}
{"ts":1760767620000,"o":106903.2,"h":106940,"l":106909.6,"c":106940,"v":195100,"usd":1.8247755}
{"ts":1760767680000,"o":106940,"h":106954,"l":106915,"c":106953,"v":267100,"usd":2.49757004}
{"ts":1760767740000,"o":106953,"h":106938.6,"l":106892,"c":106915,"v":102800,"usd":0.96143587}
{"ts":1760767800000,"o":106915,"h":106977.4,"l":106915.1,"c":106971,"v":226600,"usd":2.11862807}
{"ts":1760767860000,"o":106971,"h":106971,"l":106933.8,"c":106939,"v":96000,"usd":0.89769499}
{"ts":1760767920000,"o":106939,"h":106938.9,"l":106900.2,"c":106927,"v":323700,"usd":3.0274112}
{"ts":1760767980000,"o":106927,"h":106970.2,"l":106928.9,"c":106970.2,"v":186700,"usd":1.74563795}
{"ts":1760768040000,"o":106970.2,"h":106970.2,"l":106956.9,"c":106961.2,"v":56900,"usd":0.53192825}
{"ts":1760768100000,"o":106961.2,"h":106970.9,"l":106919.3,"c":106919.3,"v":291400,"usd":2.72450779}
{"ts":1760768160000,"o":106919.3,"h":106968.4,"l":106907.9,"c":106907.9,"v":174100,"usd":1.62796711}
{"ts":1760768220000,"o":106907.9,"h":106919,"l":106908,"c":106919,"v":5700,"usd":0.05331491}
{"ts":1760768280000,"o":106919,"h":106921,"l":106918.9,"c":106921,"v":152200,"usd":1.42351067}
{"ts":1760768340000,"o":106921,"h":106923,"l":106923,"c":106923,"v":4500,"usd":0.04208625}
{"ts":1760768400000,"o":106923,"h":106940,"l":106923,"c":106940,"v":105300,"usd":0.98478102}
{"ts":1760768460000,"o":106940,"h":106961.5,"l":106937.4,"c":106948,"v":160600,"usd":1.50150556}
{"ts":1760768520000,"o":106948,"h":106957.6,"l":106900,"c":106900.1,"v":120500,"usd":1.12666227}
{"ts":1760768580000,"o":106900.1,"h":106900,"l":106837.3,"c":106868,"v":136700,"usd":1.27909549}
{"ts":1760768640000,"o":106868,"h":106881,"l":106824.3,"c":106838,"v":108400,"usd":1.01437881}
{"ts":1760768700000,"o":106838,"h":106874.8,"l":106834.1,"c":106874.8,"v":144700,"usd":1.35431387}
{"ts":1760768760000,"o":106874.8,"h":106887,"l":106855.1,"c":106887,"v":136900,"usd":1.28093112}
{"ts":1760768820000,"o":106887,"h":106911,"l":106886.1,"c":106911,"v":189800,"usd":1.77545393}
{"ts":1760768880000,"o":106911,"h":106920,"l":106886,"c":106886,"v":91100,"usd":0.85213298}
{"ts":1760768940000,"o":106886,"h":106886,"l":106866.8,"c":106884.9,"v":69300,"usd":0.64843479}
{"ts":1760769000000,"o":106884.9,"h":106891,"l":106884.9,"c":106891,"v":17600,"usd":0.16465799}
{"ts":1760769060000,"o":106891,"h":106900,"l":106892.9,"c":106900,"v":24100,"usd":0.22545536}
{"ts":1760769120000,"o":106900,"h":106941.8,"l":106903.1,"c":106903.1,"v":276700,"usd":2.58783605}
{"ts":1760769180000,"o":106903.1,"h":106916.4,"l":106880.7,"c":106895.8,"v":66500,"usd":0.62206521}
{"ts":1760769240000,"o":106895.8,"h":106897,"l":106850.1,"c":106859,"v":130700,"usd":1.2227921}
{"ts":1760769300000,"o":106859,"h":106850.2,"l":106850,"c":106850,"v":36000,"usd":0.3369204}
{"ts":1760769360000,"o":106850,"h":106860.5,"l":106850,"c":106860.4,"v":103100,"usd":0.96484561}
{"ts":1760769420000,"o":106860.4,"h":106860,"l":106846.4,"c":106846.4,"v":134100,"usd":1.25491417}
{"ts":1760769480000,"o":106846.4,"h":106851.4,"l":106828,"c":106851.4,"v":43200,"usd":0.40434408}
{"ts":1760769540000,"o":106851.4,"h":106851.3,"l":106736.6,"c":106736.6,"v":1066900,"usd":9.99304766}
{"ts":1760769600000,"o":106736.6,"h":106786.9,"l":106757,"c":106776,"v":64100,"usd":0.60028739}
{"ts":1760769660000,"o":106776,"h":106785.9,"l":106773.1,"c":106781,"v":21300,"usd":0.19948152}
{"ts":1760769720000,"o":106781,"h":106785,"l":106777,"c":106777.1,"v":86500,"usd":0.81005664}
{"ts":1760769780000,"o":106777.1,"h":106777,"l":106775,"c":106775,"v":4500,"usd":0.04214465}
{"ts":1760769840000,"o":106775,"h":106784,"l":106775.1,"c":106784,"v":14800,"usd":0.13860534}
{"ts":1760769900000,"o":106784,"h":106784,"l":106784,"c":106784,"v":162100,"usd":1.51801787}
{"ts":1760769960000,"o":106784,"h":106784,"l":106760,"c":106769,"v":86200,"usd":0.80727135}
{"ts":1760770020000,"o":106769,"h":106854,"l":106779,"c":106854,"v":391500,"usd":3.66527336}
{"ts":1760770080000,"o":106854,"h":106889.7,"l":106859.3,"c":106889.7,"v":492300,"usd":4.60591317}
{"ts":1760770140000,"o":106889.7,"h":106942.4,"l":106889.7,"c":106893.1,"v":246600,"usd":2.30655777}
{"ts":1760770200000,"o":106893.1,"h":106912.9,"l":106887,"c":106892,"v":37300,"usd":0.34894119}
{"ts":1760770260000,"o":106892,"h":106896.9,"l":106870,"c":106896.9,"v":67700,"usd":0.63341369}
{"ts":1760770320000,"o":106896.9,"h":106923.6,"l":106897,"c":106923.6,"v":85400,"usd":0.79882252}
{"ts":1760770380000,"o":106923.6,"h":106932,"l":106908.3,"c":106932,"v":157500,"usd":1.4730196}
{"ts":1760770440000,"o":106932,"h":106934,"l":106926,"c":106928,"v":77400,"usd":0.72383543}
{"ts":1760770500000,"o":106928,"h":106931,"l":106908.2,"c":106908.2,"v":118200,"usd":1.10551635}
{"ts":1760770560000,"o":106908.2,"h":106916.2,"l":106908.2,"c":106916.2,"v":58500,"usd":0.54718315}
{"ts":1760770620000,"o":106916.2,"h":106940.4,"l":106927.4,"c":106940.4,"v":58000,"usd":0.54239301}
{"ts":1760770680000,"o":106940.4,"h":106940.4,"l":106930,"c":106932,"v":61100,"usd":0.57134917}
{"ts":1760770740000,"o":106932,"h":106932,"l":106910,"c":106910,"v":68700,"usd":0.64246791}
{"ts":1760770800000,"o":106910,"h":106910,"l":106865,"c":106865,"v":94300,"usd":0.88213676}
{"ts":1760770860000,"o":106865,"h":106900,"l":106865.1,"c":106886,"v":85400,"usd":0.79890579}
{"ts":1760770920000,"o":106886,"h":106944.3,"l":106886,"c":106944.3,"v":272600,"usd":2.54966538}
{"ts":1760770980000,"o":106944.3,"h":106990,"l":106948.7,"c":106990,"v":239600,"usd":2.24007112}
{"ts":1760771040000,"o":106990,"h":107128.5,"l":107000,"c":107074.1,"v":697500,"usd":6.51599269}
{"ts":1760771100000,"o":107074.1,"h":107140.5,"l":107033.2,"c":107128.5,"v":227300,"usd":2.12240375}
{"ts":1760771160000,"o":107128.5,"h":107215.6,"l":107094,"c":107184.8,"v":510200,"usd":4.76108291}
{"ts":1760771220000,"o":107184.8,"h":107261.9,"l":107166.1,"c":107261.9,"v":237100,"usd":2.21161651}
{"ts":1760771280000,"o":107261.9,"h":107428.2,"l":107261.9,"c":107379,"v":1497900,"usd":13.9506808}
{"ts":1760771340000,"o":107379,"h":107413,"l":107342.8,"c":107360,"v":613000,"usd":5.70850018}
{"ts":1760771400000,"o":107360,"h":107365.1,"l":107246.1,"c":107359.8,"v":236800,"usd":2.20652151}
{"ts":1760771460000,"o":107359.8,"h":107363.9,"l":107324.2,"c":107337,"v":153000,"usd":1.42535451}
{"ts":1760771520000,"o":107337,"h":107499.9,"l":107338,"c":107488.6,"v":315900,"usd":2.94062039}
{"ts":1760771580000,"o":107488.6,"h":107510,"l":107351,"c":107360,"v":192100,"usd":1.78827647}
{"ts":1760771640000,"o":107360,"h":107360,"l":107287.6,"c":107289.7,"v":347500,"usd":3.23795307}
{"ts":1760771700000,"o":107289.7,"h":107310.2,"l":107260.6,"c":107302,"v":191900,"usd":1.78872203}
{"ts":1760771760000,"o":107302,"h":107304,"l":107237.1,"c":107271,"v":187800,"usd":1.75051119}
{"ts":1760771820000,"o":107271,"h":107286.9,"l":107183.1,"c":107186,"v":195500,"usd":1.82322504}
{"ts":1760771880000,"o":107186,"h":107207.2,"l":107142.5,"c":107142.5,"v":446800,"usd":4.16910229}
{"ts":1760771940000,"o":107142.5,"h":107147,"l":107113,"c":107146.9,"v":119000,"usd":1.11080984}
{"ts":1760772000000,"o":107146.9,"h":107146,"l":107146,"c":107146,"v":2000,"usd":0.0186662}
{"ts":1760772060000,"o":107146,"h":107146,"l":107009.2,"c":107009.2,"v":73000,"usd":0.68170066}
{"ts":1760772120000,"o":107009.2,"h":107133.5,"l":107009.2,"c":107104.1,"v":325900,"usd":3.04465715}
{"ts":1760772180000,"o":107104.1,"h":107104,"l":107030.5,"c":107030.5,"v":71100,"usd":0.66409763}
{"ts":1760772240000,"o":107030.5,"h":107046,"l":107037,"c":107046,"v":61800,"usd":0.57737016}
{"ts":1760772300000,"o":107046,"h":107098.8,"l":107045.9,"c":107070.8,"v":172600,"usd":1.61211289}
{"ts":1760772360000,"o":107070.8,"h":107070,"l":107001.1,"c":107012,"v":67400,"usd":0.62981217}
{"ts":1760772420000,"o":107012,"h":107030.3,"l":107010,"c":107010,"v":19300,"usd":0.18032685}
{"ts":1760772480000,"o":107010,"h":107094.2,"l":106998.1,"c":107094.2,"v":120300,"usd":1.12419433}
{"ts":1760772540000,"o":107094.2,"h":107113.2,"l":107068.4,"c":107088,"v":74100,"usd":0.69189731}
{"ts":1760772600000,"o":107088,"h":107088,"l":107078.1,"c":107079,"v":7700,"usd":0.07190733}
{"ts":1760772660000,"o":107079,"h":107124.1,"l":107037.2,"c":107119.9,"v":280500,"usd":2.61940368}
{"ts":1760772720000,"o":107119.9,"h":107120,"l":107060,"c":107060,"v":92200,"usd":0.86094826}
{"ts":1760772780000,"o":107060,"h":107060,"l":107020.1,"c":107024,"v":56100,"usd":0.52407834}
{"ts":1760772840000,"o":107024,"h":107105,"l":107024,"c":107105,"v":134000,"usd":1.25175339}
{"ts":1760772900000,"o":107105,"h":107157.3,"l":107120,"c":107157.3,"v":26000,"usd":0.24270219}
{"ts":1760772960000,"o":107157.3,"h":107157.4,"l":107110,"c":107110,"v":208000,"usd":1.94164415}
{"ts":1760773020000,"o":107110,"h":107116.6,"l":107064.8,"c":107064.8,"v":178400,"usd":1.66582907}
{"ts":1760773080000,"o":107064.8,"h":107100.9,"l":107039.5,"c":107092,"v":43200,"usd":0.40349891}
{"ts":1760773140000,"o":107092,"h":107136.1,"l":107078,"c":107131,"v":221400,"usd":2.06747237}
{"ts":1760773200000,"o":107131,"h":107224.3,"l":107137.9,"c":107223.2,"v":148400,"usd":1.38431232}
{"ts":1760773260000,"o":107223.2,"h":107271.3,"l":107219,"c":107264,"v":191900,"usd":1.78914763}
{"ts":1760773320000,"o":107264,"h":107271.7,"l":107230.1,"c":107237,"v":218700,"usd":2.03918744}
{"ts":1760773380000,"o":107237,"h":107237.1,"l":107180,"c":107180,"v":127600,"usd":1.19018461}
{"ts":1760773440000,"o":107180,"h":107256,"l":107170.1,"c":107209.4,"v":220700,"usd":2.05880675}
{"ts":1760773500000,"o":107209.4,"h":107220.9,"l":107198.1,"c":107213,"v":203600,"usd":1.89922717}
{"ts":1760773560000,"o":107213,"h":107212,"l":107144.5,"c":107158.1,"v":567800,"usd":5.29728547}
{"ts":1760773620000,"o":107158.1,"h":107177.4,"l":107125.5,"c":107125.5,"v":115800,"usd":1.08081235}
{"ts":1760773680000,"o":107125.5,"h":107155.8,"l":107100.2,"c":107148,"v":154500,"usd":1.44209307}
{"ts":1760773740000,"o":107148,"h":107210.2,"l":107143,"c":107170,"v":197500,"usd":1.84266749}
{"ts":1760773800000,"o":107170,"h":107250.7,"l":107164.1,"c":107244.1,"v":401600,"usd":3.7462739}
{"ts":1760773860000,"o":107244.1,"h":107249.4,"l":107188.1,"c":107220.5,"v":492300,"usd":4.59152063}
{"ts":1760773920000,"o":107220.5,"h":107220.4,"l":107168,"c":107168,"v":61400,"usd":0.57272937}
{"ts":1760773980000,"o":107168,"h":107341.9,"l":107140.1,"c":107341.9,"v":1178500,"usd":10.99310803}
{"ts":1760774040000,"o":107341.9,"h":107368.9,"l":107013.4,"c":107045,"v":2947300,"usd":27.5123173}
{"ts":1760774100000,"o":107045,"h":107044,"l":106999,"c":106999,"v":1045400,"usd":9.76962687}
{"ts":1760774160000,"o":106999,"h":106993.9,"l":106910,"c":106910,"v":275500,"usd":2.57652686}
{"ts":1760774220000,"o":106910,"h":106915,"l":106810,"c":106810,"v":296600,"usd":2.77532945}
{"ts":1760774280000,"o":106810,"h":106821,"l":106770.1,"c":106790.2,"v":70400,"usd":0.65923293}
{"ts":1760774340000,"o":106790.2,"h":106815.1,"l":106640.1,"c":106669.9,"v":684900,"usd":6.41679667}
{"ts":1760774400000,"o":106669.9,"h":106727.2,"l":106644.5,"c":106710.1,"v":583600,"usd":5.47008774}
{"ts":1760774460000,"o":106710.1,"h":106729.9,"l":106640,"c":106663.1,"v":334900,"usd":3.13918333}
{"ts":1760774520000,"o":106663.1,"h":106780.1,"l":106663.2,"c":106735,"v":319600,"usd":2.99433445}
{"ts":1760774580000,"o":106735,"h":106744,"l":106682.6,"c":106691.1,"v":83600,"usd":0.78338609}
{"ts":1760774640000,"o":106691.1,"h":106691,"l":106678.1,"c":106679,"v":62400,"usd":0.58493609}
{"ts":1760774700000,"o":106679,"h":106766,"l":106660.1,"c":106760,"v":216400,"usd":2.02799258}
{"ts":1760774760000,"o":106760,"h":106827.1,"l":106752,"c":106783.9,"v":259200,"usd":2.42743784}
{"ts":1760774820000,"o":106783.9,"h":106840,"l":106770.1,"c":106806,"v":643100,"usd":6.02244238}
{"ts":1760774880000,"o":106806,"h":106984.3,"l":106821.5,"c":106984.3,"v":158300,"usd":1.48074063}
{"ts":1760774940000,"o":106984.3,"h":106980.1,"l":106899.1,"c":106919.9,"v":42800,"usd":0.40022839}
{"ts":1760775000000,"o":106919.9,"h":106973.4,"l":106899.1,"c":106973.4,"v":106100,"usd":0.99209322}
{"ts":1760775060000,"o":106973.4,"h":106974,"l":106910,"c":106910,"v":157200,"usd":1.4699859}
{"ts":1760775120000,"o":106910,"h":106910.1,"l":106851.8,"c":106893,"v":244800,"usd":2.29034365}
{"ts":1760775180000,"o":106893,"h":106989,"l":106891.6,"c":106989,"v":389200,"usd":3.63907469}
{"ts":1760775240000,"o":106989,"h":106989,"l":106939,"c":106939,"v":52300,"usd":0.48894542}
{"ts":1760775300000,"o":106939,"h":106989,"l":106930.1,"c":106988.8,"v":121300,"usd":1.13418405}
{"ts":1760775360000,"o":106988.8,"h":106978.5,"l":106893.6,"c":106893.6,"v":195200,"usd":1.8252177}
{"ts":1760775420000,"o":106893.6,"h":106935,"l":106876.1,"c":106889.9,"v":349400,"usd":3.26846012}
{"ts":1760775480000,"o":106889.9,"h":106888.9,"l":106880.1,"c":106888,"v":44900,"usd":0.42009443}
{"ts":1760775540000,"o":106888,"h":106887.9,"l":106861.1,"c":106869.3,"v":87400,"usd":0.8178608}
{"ts":1760775600000,"o":106869.3,"h":106881,"l":106860.1,"c":106870,"v":89200,"usd":0.83467729}
{"ts":1760775660000,"o":106870,"h":106886.9,"l":106802.4,"c":106880,"v":241300,"usd":2.25819629}
{"ts":1760775720000,"o":106880,"h":106920,"l":106840.1,"c":106920,"v":135600,"usd":1.26891236}
{"ts":1760775780000,"o":106920,"h":106920,"l":106892.1,"c":106906.1,"v":71100,"usd":0.66507972}
{"ts":1760775840000,"o":106906.1,"h":106916.7,"l":106822.9,"c":106831,"v":158400,"usd":1.48209867}
{"ts":1760775900000,"o":106831,"h":106827,"l":106790.1,"c":106790.1,"v":91200,"usd":0.85392435}
{"ts":1760775960000,"o":106790.1,"h":106849,"l":106786,"c":106796,"v":34500,"usd":0.32297499}
{"ts":1760776020000,"o":106796,"h":106794,"l":106740,"c":106740,"v":31600,"usd":0.29595044}
{"ts":1760776080000,"o":106740,"h":106765.9,"l":106730.8,"c":106750,"v":160500,"usd":1.50370308}
{"ts":1760776140000,"o":106750,"h":106783.3,"l":106746.1,"c":106768.1,"v":82200,"usd":0.76996794}
{"ts":1760776200000,"o":106768.1,"h":106804.8,"l":106730,"c":106730,"v":86700,"usd":0.81196855}
{"ts":1760776260000,"o":106730,"h":106720.1,"l":106685,"c":106685,"v":24600,"usd":0.23055194}
{"ts":1760776320000,"o":106685,"h":106730,"l":106638.8,"c":106705.9,"v":318100,"usd":2.98193184}
{"ts":1760776380000,"o":106705.9,"h":106712,"l":106670.1,"c":106693.9,"v":80300,"usd":0.75265726}
{"ts":1760776440000,"o":106693.9,"h":106799.9,"l":106693.9,"c":106795.7,"v":229600,"usd":2.1509189}
{"ts":1760776500000,"o":106795.7,"h":106827,"l":106780,"c":106794,"v":253700,"usd":2.37557583}
{"ts":1760776560000,"o":106794,"h":106798,"l":106770.1,"c":106786.9,"v":25000,"usd":0.23411205}
{"ts":1760776620000,"o":106786.9,"h":106811.7,"l":106760.1,"c":106802.1,"v":133300,"usd":1.24849966}
{"ts":1760776680000,"o":106802.1,"h":106803,"l":106802.9,"c":106802.9,"v":4000,"usd":0.037452}
{"ts":1760776740000,"o":106802.9,"h":106811.8,"l":106776.7,"c":106806.1,"v":105800,"usd":0.99071206}
{"ts":1760776800000,"o":106806.1,"h":106806,"l":106792,"c":106792,"v":14300,"usd":0.13389617}
{"ts":1760776860000,"o":106792,"h":106804,"l":106760,"c":106801,"v":70400,"usd":0.65932791}
{"ts":1760776920000,"o":106801,"h":106801,"l":106781.5,"c":106781.5,"v":4400,"usd":0.04120085}
{"ts":1760776980000,"o":106781.5,"h":106800,"l":106781.5,"c":106791.1,"v":77200,"usd":0.72296383}
{"ts":1760777040000,"o":106791.1,"h":106795,"l":106752,"c":106769.5,"v":149700,"usd":1.40210508}
{"ts":1760777100000,"o":106769.5,"h":106769.5,"l":106710.1,"c":106717.4,"v":368400,"usd":3.4517168}
{"ts":1760777160000,"o":106717.4,"h":106730,"l":106721,"c":106730,"v":3900,"usd":0.03654292}
{"ts":1760777220000,"o":106730,"h":106752.4,"l":106716.1,"c":106734,"v":183000,"usd":1.71472674}
{"ts":1760777280000,"o":106734,"h":106735.9,"l":106729,"c":106729,"v":53500,"usd":0.50124731}
{"ts":1760777340000,"o":106729,"h":106859.9,"l":106734,"c":106843.8,"v":304500,"usd":2.85131369}
{"ts":1760777400000,"o":106843.8,"h":106859.9,"l":106806.4,"c":106838.2,"v":151300,"usd":1.41631275}
{"ts":1760777460000,"o":106838.2,"h":106848.3,"l":106821.8,"c":106838,"v":10400,"usd":0.09734481}
{"ts":1760777520000,"o":106838,"h":106836,"l":106714.3,"c":106781,"v":1355500,"usd":12.69495997}
{"ts":1760777580000,"o":106781,"h":106789.9,"l":106726.6,"c":106732.8,"v":358000,"usd":3.35352019}
{"ts":1760777640000,"o":106732.8,"h":106761.7,"l":106732.8,"c":106761.7,"v":102200,"usd":0.95742826}
{"ts":1760777700000,"o":106761.7,"h":106807.4,"l":106720.1,"c":106781.9,"v":241700,"usd":2.26394908}
{"ts":1760777760000,"o":106781.9,"h":106808.4,"l":106782,"c":106802.9,"v":37800,"usd":0.35393645}
{"ts":1760777820000,"o":106802.9,"h":106831,"l":106803,"c":106813.2,"v":127800,"usd":1.19648123}
{"ts":1760777880000,"o":106813.2,"h":106856.1,"l":106809,"c":106809,"v":118300,"usd":1.10735802}
{"ts":1760777940000,"o":106809,"h":106844,"l":106806,"c":106827,"v":193200,"usd":1.8087036}
{"ts":1760778000000,"o":106827,"h":106816.7,"l":106737.4,"c":106744.1,"v":126100,"usd":1.18099053}
{"ts":1760778060000,"o":106744.1,"h":106741,"l":106720,"c":106720,"v":34900,"usd":0.32699102}
{"ts":1760778120000,"o":106720,"h":106730,"l":106690,"c":106690,"v":125000,"usd":1.17132417}
{"ts":1760778180000,"o":106690,"h":106711.6,"l":106660.1,"c":106674,"v":412400,"usd":3.8657653}
{"ts":1760778240000,"o":106674,"h":106733.4,"l":106673.9,"c":106710.2,"v":134700,"usd":1.26232505}
{"ts":1760778300000,"o":106710.2,"h":106773.8,"l":106726.3,"c":106773.8,"v":53100,"usd":0.49744031}
{"ts":1760778360000,"o":106773.8,"h":106824.1,"l":106773.9,"c":106786.6,"v":66900,"usd":0.62634762}
{"ts":1760778420000,"o":106786.6,"h":106786.5,"l":106725.7,"c":106736,"v":130600,"usd":1.22322937}
{"ts":1760778480000,"o":106736,"h":106730.8,"l":106700.1,"c":106707.1,"v":194000,"usd":1.8180923}
{"ts":1760778540000,"o":106707.1,"h":106731,"l":106700.3,"c":106715,"v":145400,"usd":1.36248163}
{"ts":1760778600000,"o":106715,"h":106702.4,"l":106636.4,"c":106679.9,"v":227700,"usd":2.13463733}
{"ts":1760778660000,"o":106679.9,"h":106720.9,"l":106684.4,"c":106717,"v":109200,"usd":1.02341252}
{"ts":1760778720000,"o":106717,"h":106717,"l":106693.1,"c":106694,"v":66900,"usd":0.62700532}
{"ts":1760778780000,"o":106694,"h":106718.9,"l":106711,"c":106711,"v":145100,"usd":1.35966283}
{"ts":1760778840000,"o":106711,"h":106739.9,"l":106684,"c":106739.9,"v":104500,"usd":0.97934202}
{"ts":1760778900000,"o":106739.9,"h":106760,"l":106738,"c":106756.2,"v":97800,"usd":0.91611862}
{"ts":1760778960000,"o":106756.2,"h":106745.1,"l":106717.1,"c":106717.1,"v":40700,"usd":0.38129219}
{"ts":1760779020000,"o":106717.1,"h":106717.9,"l":106663.1,"c":106664,"v":134700,"usd":1.26259436}
{"ts":1760779080000,"o":106664,"h":106774,"l":106654.2,"c":106774,"v":110900,"usd":1.0391926}
{"ts":1760779140000,"o":106774,"h":106835.3,"l":106775,"c":106821.7,"v":90900,"usd":0.85108724}
{"ts":1760779200000,"o":106821.7,"h":106822.9,"l":106774.1,"c":106791,"v":44800,"usd":0.41948158}
{"ts":1760779260000,"o":106791,"h":106847.1,"l":106793,"c":106822.1,"v":27200,"usd":0.25461722}
{"ts":1760779320000,"o":106822.1,"h":106822,"l":106800.4,"c":106801.1,"v":62000,"usd":0.5804968}
{"ts":1760779380000,"o":106801.1,"h":106846.3,"l":106801.1,"c":106822,"v":44300,"usd":0.41470784}
{"ts":1760779440000,"o":106822,"h":106825.9,"l":106790,"c":106809,"v":76800,"usd":0.71898689}
{"ts":1760779500000,"o":106809,"h":106846.2,"l":106807,"c":106846.2,"v":65500,"usd":0.61320899}
{"ts":1760779560000,"o":106846.2,"h":106883.7,"l":106846.1,"c":106860,"v":141500,"usd":1.32417468}
{"ts":1760779620000,"o":106860,"h":106860.1,"l":106792.3,"c":106792.3,"v":129000,"usd":1.20771039}
{"ts":1760779680000,"o":106792.3,"h":106865.1,"l":106795.5,"c":106840.7,"v":226800,"usd":2.12293876}
{"ts":1760779740000,"o":106840.7,"h":106861.9,"l":106841.1,"c":106852,"v":37900,"usd":0.35471808}
{"ts":1760779800000,"o":106852,"h":106853,"l":106852,"c":106853,"v":14900,"usd":0.13944463}
{"ts":1760779860000,"o":106853,"h":106890.4,"l":106853,"c":106856.1,"v":36000,"usd":0.33687023}
{"ts":1760779920000,"o":106856.1,"h":106856.2,"l":106800.1,"c":106813.6,"v":159800,"usd":1.49588382}
{"ts":1760779980000,"o":106813.6,"h":106812,"l":106787,"c":106798.9,"v":114300,"usd":1.0702271}
{"ts":1760780040000,"o":106798.9,"h":106804,"l":106768.5,"c":106804,"v":59200,"usd":0.55443464}
{"ts":1760780100000,"o":106804,"h":106835.9,"l":106804,"c":106810.1,"v":92800,"usd":0.86877966}
{"ts":1760780160000,"o":106810.1,"h":106810.1,"l":106778,"c":106778,"v":26100,"usd":0.24437682}
{"ts":1760780220000,"o":106778,"h":106779,"l":106776,"c":106779,"v":25900,"usd":0.24256351}
{"ts":1760780280000,"o":106779,"h":106780,"l":106770.9,"c":106770.9,"v":31000,"usd":0.29032119}
{"ts":1760780340000,"o":106770.9,"h":106781,"l":106771,"c":106781,"v":30800,"usd":0.28846163}
{"ts":1760780400000,"o":106781,"h":106815.5,"l":106781,"c":106787.2,"v":64400,"usd":0.60302631}
{"ts":1760780460000,"o":106787.2,"h":106787.3,"l":106787.1,"c":106787.2,"v":9200,"usd":0.08615248}
{"ts":1760780520000,"o":106787.2,"h":106865.2,"l":106787.3,"c":106847.2,"v":95900,"usd":0.89780277}
{"ts":1760780580000,"o":106847.2,"h":106851,"l":106830,"c":106830,"v":33200,"usd":0.31072735}
{"ts":1760780640000,"o":106830,"h":106829,"l":106812.6,"c":106812.6,"v":20900,"usd":0.19565764}
{"ts":1760780700000,"o":106812.6,"h":106864,"l":106812.6,"c":106848.2,"v":52100,"usd":0.48768504}
{"ts":1760780760000,"o":106848.2,"h":106848.1,"l":106820.1,"c":106835.5,"v":13500,"usd":0.12635763}
{"ts":1760780820000,"o":106835.5,"h":106838,"l":106800.1,"c":106815.1,"v":43900,"usd":0.41096443}
{"ts":1760780880000,"o":106815.1,"h":106815.2,"l":106747.9,"c":106751,"v":656500,"usd":6.14830223}
{"ts":1760780940000,"o":106751,"h":106833,"l":106736.1,"c":106801.9,"v":155300,"usd":1.4543726}
{"ts":1760781000000,"o":106801.9,"h":106801.9,"l":106801.9,"c":106801.9,"v":500,"usd":0.00468155}
{"ts":1760781060000,"o":106801.9,"h":106812.9,"l":106780.1,"c":106799.9,"v":48000,"usd":0.44945455}
{"ts":1760781120000,"o":106799.9,"h":106799.9,"l":106799.9,"c":106799.9,"v":8200,"usd":0.07677906}
{"ts":1760781180000,"o":106799.9,"h":106940,"l":106799.9,"c":106940,"v":111900,"usd":1.04690401}
{"ts":1760781240000,"o":106940,"h":106939.9,"l":106927.3,"c":106931,"v":47200,"usd":0.44140121}
{"ts":1760781300000,"o":106931,"h":106964,"l":106931.8,"c":106951,"v":54000,"usd":0.50493769}
{"ts":1760781360000,"o":106951,"h":106965.9,"l":106946.1,"c":106951,"v":14000,"usd":0.13090197}
{"ts":1760781420000,"o":106951,"h":106950,"l":106940,"c":106940,"v":10800,"usd":0.10098662}
{"ts":1760781480000,"o":106940,"h":106953,"l":106939,"c":106953,"v":15900,"usd":0.14867924}
{"ts":1760781540000,"o":106953,"h":106952.9,"l":106935,"c":106935,"v":12100,"usd":0.11314663}
{"ts":1760781600000,"o":106935,"h":106935,"l":106897,"c":106899,"v":378200,"usd":3.53709497}
{"ts":1760781660000,"o":106899,"h":106911.9,"l":106902.9,"c":106911.9,"v":5000,"usd":0.0467701}
{"ts":1760781720000,"o":106911.9,"h":106911.8,"l":106900,"c":106900.1,"v":17200,"usd":0.16089}
{"ts":1760781780000,"o":106900.1,"h":106933.4,"l":106880.1,"c":106911.1,"v":55600,"usd":0.52017167}
{"ts":1760781840000,"o":106911.1,"h":106911,"l":106879,"c":106884,"v":229300,"usd":2.1451785}
{"ts":1760781900000,"o":106884,"h":106884,"l":106876,"c":106876,"v":5600,"usd":0.05239426}
{"ts":1760781960000,"o":106876,"h":106927,"l":106870.1,"c":106921,"v":16500,"usd":0.15436755}
{"ts":1760782020000,"o":106921,"h":106922,"l":106913.5,"c":106922,"v":40100,"usd":0.37506379}
{"ts":1760782080000,"o":106922,"h":106928.9,"l":106913.5,"c":106913.5,"v":7700,"usd":0.07201241}
{"ts":1760782140000,"o":106913.5,"h":106913.4,"l":106898,"c":106902,"v":70900,"usd":0.6632383}
{"ts":1760782200000,"o":106902,"h":106915,"l":106896,"c":106915,"v":21500,"usd":0.20110717}
{"ts":1760782260000,"o":106915,"h":106915,"l":106890,"c":106890,"v":6100,"usd":0.05706093}
{"ts":1760782320000,"o":106890,"h":106880,"l":106870.2,"c":106880,"v":40500,"usd":0.37894005}
{"ts":1760782380000,"o":106880,"h":106880,"l":106880,"c":106880,"v":2000,"usd":0.0187126}
{"ts":1760782440000,"o":106880,"h":106880.1,"l":106880,"c":106880,"v":2200,"usd":0.02058386}
{"ts":1760782500000,"o":106880,"h":106937,"l":106879,"c":106925.9,"v":183100,"usd":1.71298421}
{"ts":1760782560000,"o":106925.9,"h":106914,"l":106887.1,"c":106894.9,"v":12100,"usd":0.11318211}
{"ts":1760782620000,"o":106894.9,"h":106895,"l":106839.1,"c":106843.7,"v":94600,"usd":0.88513898}
{"ts":1760782680000,"o":106843.7,"h":106861.9,"l":106819.7,"c":106852,"v":128300,"usd":1.20084928}
{"ts":1760782740000,"o":106852,"h":106869.4,"l":106851,"c":106869.4,"v":38500,"usd":0.36029585}
{"ts":1760782800000,"o":106869.4,"h":106908.3,"l":106868.1,"c":106908.3,"v":55800,"usd":0.52202589}
{"ts":1760782860000,"o":106908.3,"h":106938.6,"l":106908.2,"c":106935,"v":76200,"usd":0.712603}
{"ts":1760782920000,"o":106935,"h":106935,"l":106906,"c":106908.1,"v":34700,"usd":0.32452739}
{"ts":1760782980000,"o":106908.1,"h":106908,"l":106882,"c":106882,"v":11200,"usd":0.1047717}
{"ts":1760783040000,"o":106882,"h":106934.2,"l":106879.1,"c":106934.2,"v":136500,"usd":1.27704012}
{"ts":1760783100000,"o":106934.2,"h":106961.3,"l":106934.2,"c":106950,"v":42500,"usd":0.39736953}
{"ts":1760783160000,"o":106950,"h":106995.8,"l":106944,"c":106955,"v":210900,"usd":1.97139789}
{"ts":1760783220000,"o":106955,"h":106974,"l":106933.1,"c":106974,"v":26300,"usd":0.24590615}
{"ts":1760783280000,"o":106974,"h":106974.8,"l":106974,"c":106974,"v":5600,"usd":0.05234925}
{"ts":1760783340000,"o":106974,"h":106999,"l":106974,"c":106998.9,"v":51200,"usd":0.47854664}
{"ts":1760783400000,"o":106998.9,"h":106998.9,"l":106995,"c":106995,"v":7300,"usd":0.0682253}
{"ts":1760783460000,"o":106995,"h":107021.6,"l":106995.1,"c":107011.8,"v":184200,"usd":1.72126702}
{"ts":1760783520000,"o":107011.8,"h":107053.4,"l":107011.1,"c":107053.3,"v":107700,"usd":1.00616403}
{"ts":1760783580000,"o":107053.3,"h":107130,"l":107053.4,"c":107130,"v":83300,"usd":0.77781469}
{"ts":1760783640000,"o":107130,"h":107119.7,"l":107037.2,"c":107053.9,"v":235200,"usd":2.19656645}
{"ts":1760783700000,"o":107053.9,"h":107104,"l":107054,"c":107089,"v":73200,"usd":0.68356348}
{"ts":1760783760000,"o":107089,"h":107076.6,"l":107053,"c":107053,"v":122000,"usd":1.13944216}
{"ts":1760783820000,"o":107053,"h":107053,"l":106995.4,"c":107008.1,"v":47500,"usd":0.44391713}
{"ts":1760783880000,"o":107008.1,"h":107014,"l":106995,"c":107014,"v":57200,"usd":0.53459402}
{"ts":1760783940000,"o":107014,"h":107081.2,"l":107020,"c":107081.2,"v":38000,"usd":0.35494281}
{"ts":1760784000000,"o":107081.2,"h":107121.6,"l":107071,"c":107106.1,"v":98500,"usd":0.91964666}
{"ts":1760784060000,"o":107106.1,"h":107106.1,"l":107076.2,"c":107092,"v":32400,"usd":0.30252674}
{"ts":1760784120000,"o":107092,"h":107101,"l":107095,"c":107101,"v":8900,"usd":0.08310315}
{"ts":1760784180000,"o":107101,"h":107168.5,"l":107112.5,"c":107142.1,"v":82300,"usd":0.76815474}
{"ts":1760784240000,"o":107142.1,"h":107168.8,"l":107142,"c":107146.7,"v":109000,"usd":1.01729464}
{"ts":1760784300000,"o":107146.7,"h":107150.9,"l":107100,"c":107100,"v":43600,"usd":0.4069924}
{"ts":1760784360000,"o":107100,"h":107094.9,"l":107050,"c":107050,"v":18700,"usd":0.17464633}
{"ts":1760784420000,"o":107050,"h":107040,"l":107020,"c":107020,"v":42600,"usd":0.39802011}
{"ts":1760784480000,"o":107020,"h":107010,"l":106953.2,"c":106955,"v":379300,"usd":3.54609494}
{"ts":1760784540000,"o":106955,"h":106962.7,"l":106930,"c":106936,"v":22000,"usd":0.20571837}
{"ts":1760784600000,"o":106936,"h":106987.3,"l":106919,"c":106987.3,"v":120800,"usd":1.12955125}
{"ts":1760784660000,"o":106987.3,"h":107039.8,"l":106994.2,"c":107039.1,"v":29700,"usd":0.27752303}
{"ts":1760784720000,"o":107039.1,"h":107039,"l":106990,"c":106990,"v":9700,"usd":0.0906435}
{"ts":1760784780000,"o":106990,"h":106980,"l":106935.8,"c":106980,"v":250600,"usd":2.34331409}
{"ts":1760784840000,"o":106980,"h":106976,"l":106959,"c":106959,"v":1700,"usd":0.01589278}
{"ts":1760784900000,"o":106959,"h":106992,"l":106944.1,"c":106950.6,"v":80000,"usd":0.74789907}
{"ts":1760784960000,"o":106950.6,"h":107002.8,"l":106948,"c":106948,"v":167000,"usd":1.5609482}
{"ts":1760785020000,"o":106948,"h":106946,"l":106859.4,"c":106864.9,"v":57200,"usd":0.53507793}
{"ts":1760785080000,"o":106864.9,"h":106850,"l":106790,"c":106831,"v":168800,"usd":1.58061334}
{"ts":1760785140000,"o":106831,"h":106900,"l":106819.2,"c":106900,"v":42100,"usd":0.39392788}
{"ts":1760785200000,"o":106900,"h":106913,"l":106899.9,"c":106913,"v":3400,"usd":0.03180458}
{"ts":1760785260000,"o":106913,"h":106927.4,"l":106896,"c":106896,"v":12600,"usd":0.11785215}
{"ts":1760785320000,"o":106896,"h":106896,"l":106870.1,"c":106889,"v":10600,"usd":0.0991742}
{"ts":1760785380000,"o":106889,"h":106878,"l":106848.5,"c":106850,"v":13900,"usd":0.13007803}
{"ts":1760785440000,"o":106850,"h":106852.8,"l":106820.6,"c":106839.2,"v":19600,"usd":0.1834542}
{"ts":1760785500000,"o":106839.2,"h":106847.9,"l":106819,"c":106819,"v":16700,"usd":0.15631814}
{"ts":1760785560000,"o":106819,"h":106827,"l":106808.1,"c":106809.9,"v":16000,"usd":0.1497956}
{"ts":1760785620000,"o":106809.9,"h":106813.9,"l":106790,"c":106813.9,"v":25200,"usd":0.23594894}
{"ts":1760785680000,"o":106813.9,"h":106813.9,"l":106800,"c":106800,"v":36400,"usd":0.34080848}
{"ts":1760785740000,"o":106800,"h":106812.2,"l":106780.9,"c":106808,"v":30200,"usd":0.28275859}
{"ts":1760785800000,"o":106808,"h":106803,"l":106779,"c":106779,"v":1400,"usd":0.01310993}
{"ts":1760785860000,"o":106779,"h":106800,"l":106779,"c":106800,"v":28600,"usd":0.2678211}
{"ts":1760785920000,"o":106800,"h":106860,"l":106787,"c":106860,"v":125600,"usd":1.17589819}
{"ts":1760785980000,"o":106860,"h":106863,"l":106848.9,"c":106848.9,"v":2500,"usd":0.02339537}
{"ts":1760786040000,"o":106848.9,"h":106895.2,"l":106849,"c":106884,"v":55100,"usd":0.51554319}
{"ts":1760786100000,"o":106884,"h":106894.2,"l":106886,"c":106894.2,"v":22000,"usd":0.2058131}
{"ts":1760786160000,"o":106894.2,"h":106956.6,"l":106894.6,"c":106937,"v":61100,"usd":0.57138918}
{"ts":1760786220000,"o":106937,"h":106978.9,"l":106940.4,"c":106945,"v":21000,"usd":0.19634313}
{"ts":1760786280000,"o":106945,"h":106954,"l":106930,"c":106930.1,"v":23300,"usd":0.21787636}
{"ts":1760786340000,"o":106930.1,"h":106964.2,"l":106930,"c":106943,"v":65000,"usd":0.60778902}
{"ts":1760786400000,"o":106943,"h":106957.2,"l":106926,"c":106926,"v":57800,"usd":0.54045196}
{"ts":1760786460000,"o":106926,"h":106939,"l":106915.9,"c":106939,"v":27300,"usd":0.2553171}
{"ts":1760786520000,"o":106939,"h":106938.9,"l":106898.1,"c":106898.1,"v":212500,"usd":1.9874763}
{"ts":1760786580000,"o":106898.1,"h":106908,"l":106898.1,"c":106905,"v":8300,"usd":0.07763935}
{"ts":1760786640000,"o":106905,"h":106905,"l":106880,"c":106881,"v":56800,"usd":0.53132227}
{"ts":1760786700000,"o":106881,"h":106880,"l":106878.1,"c":106878.1,"v":2500,"usd":0.02339095}
{"ts":1760786760000,"o":106878.1,"h":106882,"l":106878.9,"c":106882,"v":12800,"usd":0.11976015}
{"ts":1760786820000,"o":106882,"h":106953.9,"l":106882,"c":106953.9,"v":41100,"usd":0.38444553}
{"ts":1760786880000,"o":106953.9,"h":106953.9,"l":106896.4,"c":106897,"v":40600,"usd":0.37963292}
{"ts":1760786940000,"o":106897,"h":106909.4,"l":106897.7,"c":106897.7,"v":4800,"usd":0.04490006}
{"ts":1760787000000,"o":106897.7,"h":106900,"l":106896,"c":106900,"v":29100,"usd":0.27222602}
{"ts":1760787060000,"o":106900,"h":106900,"l":106898,"c":106898,"v":10200,"usd":0.09541748}
{"ts":1760787120000,"o":106898,"h":106898.1,"l":106870,"c":106872,"v":99300,"usd":0.92909009}
{"ts":1760787180000,"o":106872,"h":106942,"l":106874,"c":106930.1,"v":55100,"usd":0.51540614}
{"ts":1760787240000,"o":106930.1,"h":106942.9,"l":106930,"c":106935,"v":56400,"usd":0.52744456}
{"ts":1760787300000,"o":106935,"h":107000,"l":106935,"c":106967.1,"v":66200,"usd":0.61892143}
{"ts":1760787360000,"o":106967.1,"h":106967,"l":106907,"c":106935,"v":34900,"usd":0.32637616}
{"ts":1760787420000,"o":106935,"h":106934,"l":106907,"c":106908,"v":8000,"usd":0.0748222}
{"ts":1760787480000,"o":106908,"h":106936,"l":106908,"c":106928,"v":72200,"usd":0.6752874}
{"ts":1760787540000,"o":106928,"h":106953.3,"l":106907,"c":106942.1,"v":34100,"usd":0.31891797}
{"ts":1760787600000,"o":106942.1,"h":106993.9,"l":106942.1,"c":106986.8,"v":23800,"usd":0.22252446}
{"ts":1760787660000,"o":106986.8,"h":107000,"l":106986,"c":106996.1,"v":52200,"usd":0.48787702}
{"ts":1760787720000,"o":106996.1,"h":107004,"l":106996,"c":107004,"v":78400,"usd":0.73272911}
{"ts":1760787780000,"o":107004,"h":107019.9,"l":107000,"c":107000,"v":33400,"usd":0.31212835}
{"ts":1760787840000,"o":107000,"h":107009,"l":107001,"c":107009,"v":9600,"usd":0.08971577}
{"ts":1760787900000,"o":107009,"h":107042,"l":107009,"c":107041.9,"v":44300,"usd":0.41387839}
{"ts":1760787960000,"o":107041.9,"h":107041,"l":107000,"c":107000,"v":32300,"usd":0.3018181}
{"ts":1760788020000,"o":107000,"h":107000,"l":106946,"c":106946,"v":123900,"usd":1.15809824}
{"ts":1760788080000,"o":106946,"h":106970.6,"l":106930.1,"c":106970.5,"v":79700,"usd":0.74526996}
{"ts":1760788140000,"o":106970.5,"h":107008.2,"l":106970.6,"c":106999.5,"v":41400,"usd":0.38693946}
{"ts":1760788200000,"o":106999.5,"h":107019.9,"l":106992,"c":107019.9,"v":35500,"usd":0.33177811}
{"ts":1760788260000,"o":107019.9,"h":107019.9,"l":107009,"c":107009,"v":2200,"usd":0.02055767}
{"ts":1760788320000,"o":107009,"h":107009,"l":106992,"c":107000,"v":28400,"usd":0.26542056}
{"ts":1760788380000,"o":107000,"h":107001.9,"l":107000,"c":107001,"v":10000,"usd":0.09345712}
{"ts":1760788440000,"o":107001,"h":107002,"l":107001.1,"c":107001.1,"v":7600,"usd":0.07102715}
{"ts":1760788500000,"o":107001.1,"h":107002,"l":106940.8,"c":106955.9,"v":77900,"usd":0.7281577}
{"ts":1760788560000,"o":106955.9,"h":106970,"l":106940.8,"c":106948,"v":27700,"usd":0.25898344}
{"ts":1760788620000,"o":106948,"h":106962,"l":106944,"c":106962,"v":78100,"usd":0.73024245}
{"ts":1760788680000,"o":106962,"h":106966.9,"l":106960,"c":106960,"v":11300,"usd":0.10564131}
{"ts":1760788740000,"o":106960,"h":107149.3,"l":106950.1,"c":107113.2,"v":2967100,"usd":27.71581636}
{"ts":1760788800000,"o":107113.2,"h":107239.9,"l":107099.9,"c":107221.7,"v":2413400,"usd":22.51916756}
{"ts":1760788860000,"o":107221.7,"h":107225,"l":107141.5,"c":107141.5,"v":411400,"usd":3.83802018}
{"ts":1760788920000,"o":107141.5,"h":107152.6,"l":107116.5,"c":107149,"v":238700,"usd":2.22785416}
{"ts":1760788980000,"o":107149,"h":107150,"l":107126,"c":107126,"v":45000,"usd":0.42002243}
{"ts":1760789040000,"o":107126,"h":107126,"l":107085,"c":107106,"v":64700,"usd":0.60414078}
{"ts":1760789100000,"o":107106,"h":107149.9,"l":107104.1,"c":107149.9,"v":86600,"usd":0.8085348}
{"ts":1760789160000,"o":107149.9,"h":107149.8,"l":107120,"c":107121,"v":21800,"usd":0.20348428}
{"ts":1760789220000,"o":107121,"h":107120,"l":107090.4,"c":107102,"v":223700,"usd":2.08837256}
{"ts":1760789280000,"o":107102,"h":107136,"l":107093.5,"c":107136,"v":41900,"usd":0.39117543}
{"ts":1760789340000,"o":107136,"h":107215.4,"l":107140,"c":107176.4,"v":169400,"usd":1.58009489}
{"ts":1760789400000,"o":107176.4,"h":107176.4,"l":107128.5,"c":107155,"v":97400,"usd":0.90897629}
{"ts":1760789460000,"o":107155,"h":107202,"l":107156,"c":107201.9,"v":18900,"usd":0.17633886}
{"ts":1760789520000,"o":107201.9,"h":107216.5,"l":107200,"c":107200.1,"v":14600,"usd":0.13618889}
{"ts":1760789580000,"o":107200.1,"h":107205,"l":107197,"c":107205,"v":10300,"usd":0.09608205}
{"ts":1760789640000,"o":107205,"h":107245,"l":107201.1,"c":107201.1,"v":164300,"usd":1.53225634}
{"ts":1760789700000,"o":107201.1,"h":107206,"l":107201.9,"c":107206,"v":9700,"usd":0.09048274}
{"ts":1760789760000,"o":107206,"h":107206,"l":107142,"c":107194.1,"v":28200,"usd":0.26312092}
{"ts":1760789820000,"o":107194.1,"h":107247,"l":107194.1,"c":107247,"v":94600,"usd":0.88247435}
{"ts":1760789880000,"o":107247,"h":107301.7,"l":107250,"c":107301.7,"v":54300,"usd":0.50614683}
{"ts":1760789940000,"o":107301.7,"h":107323.4,"l":107267.1,"c":107319.6,"v":60300,"usd":0.56198816}
{"ts":1760790000000,"o":107319.6,"h":107319,"l":107265,"c":107265,"v":18800,"usd":0.17523051}
{"ts":1760790060000,"o":107265,"h":107265,"l":107230,"c":107230,"v":98700,"usd":0.92034958}
{"ts":1760790120000,"o":107230,"h":107261.9,"l":107230.1,"c":107258,"v":61100,"usd":0.56978602}
{"ts":1760790180000,"o":107258,"h":107258,"l":107239,"c":107248,"v":40800,"usd":0.38043828}
{"ts":1760790240000,"o":107248,"h":107248,"l":107170,"c":107170.1,"v":316100,"usd":2.94750924}
{"ts":1760790300000,"o":107170.1,"h":107170.1,"l":107142.7,"c":107142.7,"v":788300,"usd":7.35734826}
{"ts":1760790360000,"o":107142.7,"h":107179.9,"l":107118.3,"c":107118.3,"v":197500,"usd":1.84327677}
{"ts":1760790420000,"o":107118.3,"h":107106.5,"l":107051.2,"c":107102,"v":150100,"usd":1.40176866}
{"ts":1760790480000,"o":107102,"h":107090.1,"l":107047.1,"c":107084.9,"v":74900,"usd":0.69950238}
{"ts":1760790540000,"o":107084.9,"h":107138.1,"l":107085,"c":107112,"v":118600,"usd":1.10734851}
{"ts":1760790600000,"o":107112,"h":107111,"l":107108.1,"c":107111,"v":2500,"usd":0.02334065}
{"ts":1760790660000,"o":107111,"h":107110,"l":107094,"c":107094.9,"v":45500,"usd":0.424849}
{"ts":1760790720000,"o":107094.9,"h":107095,"l":107071.9,"c":107071.9,"v":131000,"usd":1.22323565}
{"ts":1760790780000,"o":107071.9,"h":107062.3,"l":107050.1,"c":107062,"v":82000,"usd":0.76598654}
{"ts":1760790840000,"o":107062,"h":107080,"l":107064,"c":107080,"v":23400,"usd":0.21855878}
{"ts":1760790900000,"o":107080,"h":107079.9,"l":107060.1,"c":107065,"v":63300,"usd":0.5912302}
{"ts":1760790960000,"o":107065,"h":107070.9,"l":107050,"c":107050,"v":30300,"usd":0.28300806}
{"ts":1760791020000,"o":107050,"h":107041.6,"l":107007.3,"c":107007.3,"v":36500,"usd":0.34106813}
{"ts":1760791080000,"o":107007.3,"h":107000.1,"l":107000,"c":107000.1,"v":227000,"usd":2.1214966}
{"ts":1760791140000,"o":107000.1,"h":107001,"l":106967.2,"c":106999.1,"v":218000,"usd":2.03777033}
{"ts":1760791200000,"o":106999.1,"h":107044.6,"l":106999.1,"c":107036,"v":44700,"usd":0.41767929}
{"ts":1760791260000,"o":107036,"h":107023,"l":107003,"c":107003,"v":10500,"usd":0.09811308}
{"ts":1760791320000,"o":107003,"h":107034,"l":107004,"c":107020,"v":26000,"usd":0.24292905}
{"ts":1760791380000,"o":107020,"h":107010,"l":106971,"c":106972,"v":53600,"usd":0.50094377}
{"ts":1760791440000,"o":106972,"h":107010,"l":106989.9,"c":107007,"v":10900,"usd":0.10186652}
{"ts":1760791500000,"o":107007,"h":107022.9,"l":107007,"c":107022.9,"v":6100,"usd":0.05700248}
{"ts":1760791560000,"o":107022.9,"h":107048,"l":107022.8,"c":107048,"v":11100,"usd":0.10370537}
{"ts":1760791620000,"o":107048,"h":107060,"l":107038,"c":107038,"v":69300,"usd":0.64736724}
{"ts":1760791680000,"o":107038,"h":107028.9,"l":107010,"c":107010,"v":17200,"usd":0.16071176}
{"ts":1760791740000,"o":107010,"h":107004.1,"l":107002,"c":107004.1,"v":1100,"usd":0.01028009}
{"ts":1760791800000,"o":107004.1,"h":107032,"l":106998.1,"c":107024,"v":128400,"usd":1.19997381}
{"ts":1760791860000,"o":107024,"h":107039,"l":107022.9,"c":107026,"v":16900,"usd":0.15790277}
{"ts":1760791920000,"o":107026,"h":107025,"l":107025,"c":107025,"v":3600,"usd":0.03363696}
{"ts":1760791980000,"o":107025,"h":107027,"l":107000,"c":107027,"v":254300,"usd":2.37661589}
{"ts":1760792040000,"o":107027,"h":107048,"l":107037.1,"c":107048,"v":5200,"usd":0.0485799}
{"ts":1760792100000,"o":107048,"h":107047.9,"l":107037.1,"c":107037.1,"v":21800,"usd":0.20365189}
{"ts":1760792160000,"o":107037.1,"h":107040,"l":107039,"c":107040,"v":2000,"usd":0.0186847}
{"ts":1760792220000,"o":107040,"h":107053,"l":107041,"c":107053,"v":6100,"usd":0.05698447}
{"ts":1760792280000,"o":107053,"h":107100,"l":107053,"c":107093,"v":147200,"usd":1.37455961}
{"ts":1760792340000,"o":107093,"h":107082,"l":107062.1,"c":107062.1,"v":7500,"usd":0.0700478}
{"ts":1760792400000,"o":107062.1,"h":107062.1,"l":107062.1,"c":107062.1,"v":500,"usd":0.0046702}
{"ts":1760792460000,"o":107062.1,"h":107064,"l":107033.9,"c":107033.9,"v":11400,"usd":0.1064917}
{"ts":1760792520000,"o":107033.9,"h":107030,"l":106975,"c":106975,"v":343500,"usd":3.21081038}
{"ts":1760792580000,"o":106975,"h":106970,"l":106950,"c":106950,"v":36700,"usd":0.34313321}
{"ts":1760792640000,"o":106950,"h":106979,"l":106940.8,"c":106940.8,"v":53300,"usd":0.49834712}
{"ts":1760792700000,"o":106940.8,"h":106955,"l":106900,"c":106955,"v":115500,"usd":1.08014508}
{"ts":1760792760000,"o":106955,"h":106980,"l":106953.1,"c":106980,"v":85200,"usd":0.79654996}
{"ts":1760792820000,"o":106980,"h":106980,"l":106960,"c":106960,"v":5100,"usd":0.04767507}
{"ts":1760792880000,"o":106960,"h":106952,"l":106920,"c":106920,"v":27100,"usd":0.25345172}
{"ts":1760792940000,"o":106920,"h":106947,"l":106920,"c":106945,"v":27300,"usd":0.2552932}
{"ts":1760793000000,"o":106945,"h":106970,"l":106934,"c":106970,"v":11000,"usd":0.10285973}
{"ts":1760793060000,"o":106970,"h":106984,"l":106970.8,"c":106984,"v":21500,"usd":0.20097883}
{"ts":1760793120000,"o":106984,"h":107032,"l":106984,"c":107023,"v":151700,"usd":1.41745941}
{"ts":1760793180000,"o":107023,"h":107023,"l":107010.1,"c":107012,"v":36800,"usd":0.34388411}
{"ts":1760793240000,"o":107012,"h":107014,"l":106980.3,"c":107006.1,"v":29100,"usd":0.27195914}
{"ts":1760793300000,"o":107006.1,"h":107035,"l":107006.1,"c":107035,"v":51000,"usd":0.47653427}
{"ts":1760793360000,"o":107035,"h":107027,"l":106998,"c":106998,"v":12500,"usd":0.1168106}
{"ts":1760793420000,"o":106998,"h":107001,"l":106991,"c":107001,"v":3000,"usd":0.02803895}
{"ts":1760793480000,"o":107001,"h":107013.9,"l":106980,"c":107013.9,"v":10000,"usd":0.09345824}
{"ts":1760793540000,"o":107013.9,"h":107014.2,"l":106970,"c":106970,"v":45100,"usd":0.42149103}
{"ts":1760793600000,"o":106970,"h":106970,"l":106930,"c":106930,"v":14900,"usd":0.13931775}
{"ts":1760793660000,"o":106930,"h":106931,"l":106900,"c":106900,"v":17100,"usd":0.15993357}
{"ts":1760793720000,"o":106900,"h":106923.8,"l":106900.2,"c":106923,"v":31800,"usd":0.29745421}
{"ts":1760793780000,"o":106923,"h":106950,"l":106923,"c":106950,"v":21600,"usd":0.20199062}
{"ts":1760793840000,"o":106950,"h":107041.9,"l":106952,"c":107031.7,"v":64000,"usd":0.59804821}
{"ts":1760793900000,"o":107031.7,"h":107080,"l":107038,"c":107080,"v":12400,"usd":0.11581805}
{"ts":1760793960000,"o":107080,"h":107079.9,"l":107056.1,"c":107067,"v":32200,"usd":0.30073844}
{"ts":1760794020000,"o":107067,"h":107066,"l":107000.1,"c":107000.1,"v":71700,"usd":0.66991925}
{"ts":1760794080000,"o":107000.1,"h":107006.6,"l":106999,"c":106999,"v":16100,"usd":0.15046713}
{"ts":1760794140000,"o":106999,"h":107030,"l":106990,"c":107024,"v":15700,"usd":0.14670124}
{"ts":1760794200000,"o":107024,"h":107040,"l":107010,"c":107010,"v":20300,"usd":0.18966949}
{"ts":1760794260000,"o":107010,"h":107000,"l":106948,"c":106948,"v":60000,"usd":0.5608752}
{"ts":1760794320000,"o":106948,"h":106946,"l":106887.6,"c":106919,"v":113000,"usd":1.05711235}
{"ts":1760794380000,"o":106919,"h":106917,"l":106882,"c":106900,"v":26600,"usd":0.24885358}
{"ts":1760794440000,"o":106900,"h":106925,"l":106908.7,"c":106923,"v":37300,"usd":0.34886854}
{"ts":1760794500000,"o":106923,"h":106959.9,"l":106922,"c":106953.1,"v":28400,"usd":0.26557365}
{"ts":1760794560000,"o":106953.1,"h":106953,"l":106922,"c":106922,"v":15500,"usd":0.14495655}
{"ts":1760794620000,"o":106922,"h":106922,"l":106885.6,"c":106910.9,"v":17100,"usd":0.15995326}
{"ts":1760794680000,"o":106910.9,"h":106910,"l":106838.3,"c":106891,"v":252300,"usd":2.36111004}
{"ts":1760794740000,"o":106891,"h":106924,"l":106842.4,"c":106842.4,"v":193700,"usd":1.81256463}
{"ts":1760794800000,"o":106842.4,"h":106864,"l":106812.9,"c":106817.1,"v":26100,"usd":0.24429755}
{"ts":1760794860000,"o":106817.1,"h":106839.9,"l":106812.8,"c":106823,"v":21800,"usd":0.20407821}
{"ts":1760794920000,"o":106823,"h":106842.9,"l":106783.7,"c":106800,"v":46200,"usd":0.43251076}
{"ts":1760794980000,"o":106800,"h":106842.9,"l":106801.1,"c":106842.9,"v":16900,"usd":0.15821283}
{"ts":1760795040000,"o":106842.9,"h":106913,"l":106843,"c":106883.9,"v":78000,"usd":0.7297113}
{"ts":1760795100000,"o":106883.9,"h":106870,"l":106843,"c":106855,"v":9800,"usd":0.09171109}
{"ts":1760795160000,"o":106855,"h":106865.9,"l":106842.9,"c":106842.9,"v":11700,"usd":0.10948905}
{"ts":1760795220000,"o":106842.9,"h":106858.9,"l":106799.1,"c":106857,"v":74300,"usd":0.69556688}
{"ts":1760795280000,"o":106857,"h":106847,"l":106817,"c":106838,"v":20400,"usd":0.19095278}
{"ts":1760795340000,"o":106838,"h":106842.2,"l":106826.2,"c":106841,"v":12000,"usd":0.1123217}
{"ts":1760795400000,"o":106841,"h":106837.9,"l":106816,"c":106835.9,"v":11400,"usd":0.10671488}
{"ts":1760795460000,"o":106835.9,"h":106854,"l":106818,"c":106847,"v":20800,"usd":0.1946782}
{"ts":1760795520000,"o":106847,"h":106879.9,"l":106832,"c":106832,"v":38500,"usd":0.36030912}
{"ts":1760795580000,"o":106832,"h":106880,"l":106842,"c":106880,"v":28800,"usd":0.26948986}
{"ts":1760795640000,"o":106880,"h":106929,"l":106889.4,"c":106922.1,"v":20500,"usd":0.19175317}
{"ts":1760795700000,"o":106922.1,"h":106960,"l":106922.1,"c":106950,"v":30400,"usd":0.28429506}
{"ts":1760795760000,"o":106950,"h":106936,"l":106922,"c":106922,"v":73400,"usd":0.68643011}
{"ts":1760795820000,"o":106922,"h":106922,"l":106910,"c":106910,"v":1191900,"usd":11.14738099}
{"ts":1760795880000,"o":106910,"h":106910,"l":106873,"c":106873,"v":65600,"usd":0.61374712}
{"ts":1760795940000,"o":106873,"h":106893.1,"l":106864,"c":106864,"v":45700,"usd":0.42760811}
{"ts":1760796000000,"o":106864,"h":106876.1,"l":106864.1,"c":106876.1,"v":23200,"usd":0.21709704}
{"ts":1760796060000,"o":106876.1,"h":106918.8,"l":106867,"c":106918.8,"v":143600,"usd":1.34316626}
{"ts":1760796120000,"o":106918.8,"h":106969.6,"l":106918.2,"c":106923.6,"v":676500,"usd":6.32708322}
{"ts":1760796180000,"o":106923.6,"h":106923,"l":106885.8,"c":106914.4,"v":64100,"usd":0.5995816}
{"ts":1760796240000,"o":106914.4,"h":106907,"l":106822.1,"c":106822.1,"v":556800,"usd":5.21127563}
{"ts":1760796300000,"o":106822.1,"h":106826,"l":106801,"c":106822,"v":143300,"usd":1.34147583}
{"ts":1760796360000,"o":106822,"h":106823.9,"l":106811.1,"c":106811.1,"v":184900,"usd":1.7310039}
{"ts":1760796420000,"o":106811.1,"h":106840,"l":106782.4,"c":106840,"v":112900,"usd":1.05705978}
{"ts":1760796480000,"o":106840,"h":106837.4,"l":106807,"c":106815,"v":39800,"usd":0.3726013}
{"ts":1760796540000,"o":106815,"h":106818,"l":106795,"c":106795,"v":42100,"usd":0.39417724}
{"ts":1760796600000,"o":106795,"h":106795,"l":106740,"c":106748,"v":38000,"usd":0.35590052}
{"ts":1760796660000,"o":106748,"h":106840,"l":106707.9,"c":106720.1,"v":94500,"usd":0.88499819}
{"ts":1760796720000,"o":106720.1,"h":106816.6,"l":106731,"c":106803,"v":460100,"usd":4.3078967}
{"ts":1760796780000,"o":106803,"h":106869.3,"l":106807,"c":106851.2,"v":349600,"usd":3.27206716}
{"ts":1760796840000,"o":106851.2,"h":106861.9,"l":106823,"c":106835,"v":62500,"usd":0.5848948}
{"ts":1760796900000,"o":106835,"h":106862.9,"l":106833.2,"c":106838.5,"v":64000,"usd":0.59890991}
{"ts":1760796960000,"o":106838.5,"h":106891.2,"l":106833.1,"c":106854,"v":86400,"usd":0.80849575}
{"ts":1760797020000,"o":106854,"h":106853.9,"l":106790.1,"c":106795,"v":88200,"usd":0.82554951}
{"ts":1760797080000,"o":106795,"h":106804,"l":106760.7,"c":106804,"v":102200,"usd":0.95715371}
{"ts":1760797140000,"o":106804,"h":106858.7,"l":106815,"c":106855,"v":38000,"usd":0.35571963}
{"ts":1760797200000,"o":106855,"h":106949.2,"l":106855,"c":106949.2,"v":51800,"usd":0.48458889}
{"ts":1760797260000,"o":106949.2,"h":106950,"l":106917,"c":106950,"v":120900,"usd":1.13066673}
{"ts":1760797320000,"o":106950,"h":106970.4,"l":106920,"c":106920,"v":205300,"usd":1.9193946}
{"ts":1760797380000,"o":106920,"h":106948,"l":106902,"c":106948,"v":52500,"usd":0.49099577}
{"ts":1760797440000,"o":106948,"h":106950,"l":106900,"c":106900,"v":72900,"usd":0.68175148}
{"ts":1760797500000,"o":106900,"h":106900,"l":106869.8,"c":106870,"v":14800,"usd":0.13845676}
{"ts":1760797560000,"o":106870,"h":106893,"l":106870,"c":106886,"v":25000,"usd":0.2339202}
{"ts":1760797620000,"o":106886,"h":106893.9,"l":106826,"c":106826,"v":89500,"usd":0.83739005}
{"ts":1760797680000,"o":106826,"h":106853.4,"l":106826,"c":106837.9,"v":42300,"usd":0.39589492}
{"ts":1760797740000,"o":106837.9,"h":106890.8,"l":106838,"c":106890.8,"v":37400,"usd":0.34996733}
{"ts":1760797800000,"o":106890.8,"h":106934.5,"l":106890.1,"c":106914.1,"v":459400,"usd":4.29683772}
{"ts":1760797860000,"o":106914.1,"h":106972,"l":106903,"c":106950.4,"v":122100,"usd":1.1416246}
{"ts":1760797920000,"o":106950.4,"h":107020,"l":106951,"c":107013,"v":225900,"usd":2.11172882}
{"ts":1760797980000,"o":107013,"h":107003,"l":106900.1,"c":106920,"v":149300,"usd":1.39638699}
{"ts":1760798040000,"o":106920,"h":106940,"l":106914,"c":106924,"v":89400,"usd":0.83608384}
{"ts":1760798100000,"o":106924,"h":106927.9,"l":106915,"c":106927.9,"v":57200,"usd":0.53495946}
{"ts":1760798160000,"o":106927.9,"h":106956.4,"l":106928,"c":106939,"v":11600,"usd":0.10847336}
{"ts":1760798220000,"o":106939,"h":106973.5,"l":106943,"c":106973.5,"v":6500,"usd":0.06077265}
{"ts":1760798280000,"o":106973.5,"h":106985.8,"l":106960.1,"c":106983.3,"v":66800,"usd":0.62451356}
{"ts":1760798340000,"o":106983.3,"h":107006.9,"l":106989.5,"c":106996.1,"v":20300,"usd":0.18972768}
{"ts":1760798400000,"o":106996.1,"h":107116.9,"l":107000,"c":107067.2,"v":322300,"usd":3.01101676}
{"ts":1760798460000,"o":107067.2,"h":107062.7,"l":107000,"c":107006,"v":26200,"usd":0.24481352}
{"ts":1760798520000,"o":107006,"h":107008,"l":106980.3,"c":107008,"v":500600,"usd":4.67835856}
{"ts":1760798580000,"o":107008,"h":107014.5,"l":106985.9,"c":107012.6,"v":336100,"usd":3.14132387}
{"ts":1760798640000,"o":107012.6,"h":106993.9,"l":106979,"c":106979,"v":9100,"usd":0.08505685}
{"ts":1760798700000,"o":106979,"h":106984.9,"l":106945.6,"c":106945.6,"v":145300,"usd":1.35840598}
{"ts":1760798760000,"o":106945.6,"h":106971,"l":106942,"c":106970,"v":7400,"usd":0.06918951}
{"ts":1760798820000,"o":106970,"h":106980,"l":106948.9,"c":106980,"v":184000,"usd":1.72031752}
{"ts":1760798880000,"o":106980,"h":106990,"l":106952.1,"c":106990,"v":100500,"usd":0.93945187}
{"ts":1760798940000,"o":106990,"h":107046.6,"l":106990,"c":107046.6,"v":45200,"usd":0.42236986}
{"ts":1760799000000,"o":107046.6,"h":107062.6,"l":106998.3,"c":107024.1,"v":119900,"usd":1.11993373}
{"ts":1760799060000,"o":107024.1,"h":107023,"l":107002,"c":107006,"v":60800,"usd":0.56813562}
{"ts":1760799120000,"o":107006,"h":107039.1,"l":106993.7,"c":107014,"v":39500,"usd":0.36906354}
{"ts":1760799180000,"o":107014,"h":107034,"l":106982.7,"c":106984.1,"v":136000,"usd":1.27110208}
{"ts":1760799240000,"o":106984.1,"h":107002,"l":107002,"c":107002,"v":13700,"usd":0.12803472}
{"ts":1760799300000,"o":107002,"h":107026,"l":106960,"c":106979,"v":112400,"usd":1.05056324}
{"ts":1760799360000,"o":106979,"h":106964,"l":106879.5,"c":106896.5,"v":345000,"usd":3.22646282}
{"ts":1760799420000,"o":106896.5,"h":106947,"l":106896.1,"c":106947,"v":33100,"usd":0.30957847}
{"ts":1760799480000,"o":106947,"h":107000,"l":106952.1,"c":107000,"v":145300,"usd":1.35831971}
{"ts":1760799540000,"o":107000,"h":107025,"l":107002,"c":107025,"v":26600,"usd":0.24854682}
{"ts":1760799600000,"o":107025,"h":107025.9,"l":107009,"c":107025.9,"v":41500,"usd":0.38776304}
{"ts":1760799660000,"o":107025.9,"h":107054,"l":107026,"c":107054,"v":20800,"usd":0.19432651}
{"ts":1760799720000,"o":107054,"h":107091.7,"l":107062.7,"c":107091.7,"v":31300,"usd":0.29232891}
{"ts":1760799780000,"o":107091.7,"h":107092.1,"l":107064,"c":107084.4,"v":88100,"usd":0.82268308}
{"ts":1760799840000,"o":107084.4,"h":107149.8,"l":107097.4,"c":107136.1,"v":166800,"usd":1.55689149}
{"ts":1760799900000,"o":107136.1,"h":107128,"l":107091.9,"c":107109,"v":27500,"usd":0.25675665}
{"ts":1760799960000,"o":107109,"h":107127,"l":107082.7,"c":107113,"v":63100,"usd":0.58908522}
{"ts":1760800020000,"o":107113,"h":107127,"l":107086.1,"c":107127,"v":78700,"usd":0.73484256}
{"ts":1760800080000,"o":107127,"h":107149.7,"l":107123,"c":107123,"v":67400,"usd":0.62913182}
{"ts":1760800140000,"o":107123,"h":107123,"l":107064.9,"c":107064.9,"v":26100,"usd":0.24371577}
{"ts":1760800200000,"o":107064.9,"h":107061.2,"l":107050,"c":107050,"v":10500,"usd":0.09807694}
{"ts":1760800260000,"o":107050,"h":107095.4,"l":107026,"c":107068,"v":632100,"usd":5.9050775}
{"ts":1760800320000,"o":107068,"h":107080.9,"l":107041,"c":107061,"v":162400,"usd":1.51680741}
{"ts":1760800380000,"o":107061,"h":107092,"l":107070,"c":107070,"v":143800,"usd":1.34279998}
{"ts":1760800440000,"o":107070,"h":107070,"l":107040.1,"c":107040.1,"v":130600,"usd":1.21987029}
{"ts":1760800500000,"o":107040.1,"h":107049.9,"l":107045,"c":107049.9,"v":31900,"usd":0.29800636}
{"ts":1760800560000,"o":107049.9,"h":107049.9,"l":107040,"c":107040,"v":22300,"usd":0.2083143}
{"ts":1760800620000,"o":107040,"h":107054,"l":107038,"c":107048,"v":30500,"usd":0.28491611}
{"ts":1760800680000,"o":107048,"h":107074.9,"l":107039,"c":107071,"v":27000,"usd":0.25217262}
{"ts":1760800740000,"o":107071,"h":107091.9,"l":107053.1,"c":107090,"v":53400,"usd":0.4987795}
{"ts":1760800800000,"o":107090,"h":107128,"l":107090,"c":107095,"v":186600,"usd":1.74223424}
{"ts":1760800860000,"o":107095,"h":107089,"l":107010,"c":107029,"v":74200,"usd":0.69331779}
{"ts":1760800920000,"o":107029,"h":107057.1,"l":107014,"c":107032,"v":23600,"usd":0.22050548}
{"ts":1760800980000,"o":107032,"h":107044,"l":107000,"c":107044,"v":67500,"usd":0.63072576}
{"ts":1760801040000,"o":107044,"h":107044,"l":107030,"c":107043.9,"v":61800,"usd":0.57739842}
{"ts":1760801100000,"o":107043.9,"h":107044,"l":107029.1,"c":107029.1,"v":7200,"usd":0.06726849}
{"ts":1760801160000,"o":107029.1,"h":107058.8,"l":107029.1,"c":107055.6,"v":26000,"usd":0.24289535}
{"ts":1760801220000,"o":107055.6,"h":107055,"l":107000.1,"c":107003,"v":104900,"usd":0.98001676}
{"ts":1760801280000,"o":107003,"h":107001.1,"l":106974,"c":107000.2,"v":137800,"usd":1.28797345}
{"ts":1760801340000,"o":107000.2,"h":106993,"l":106980.1,"c":106992,"v":30500,"usd":0.28508511}
{"ts":1760801400000,"o":106992,"h":106992,"l":106959,"c":106959,"v":62900,"usd":0.58804988}
{"ts":1760801460000,"o":106959,"h":106940.1,"l":106847.2,"c":106847.2,"v":159400,"usd":1.4913467}
{"ts":1760801520000,"o":106847.2,"h":106892,"l":106847.2,"c":106872,"v":72300,"usd":0.6765144}
{"ts":1760801580000,"o":106872,"h":106871.9,"l":106851,"c":106865,"v":46400,"usd":0.43418684}
{"ts":1760801640000,"o":106865,"h":106879.3,"l":106842,"c":106872.4,"v":147300,"usd":1.378445}
{"ts":1760801700000,"o":106872.4,"h":106896,"l":106879.9,"c":106896,"v":24500,"usd":0.22921556}
{"ts":1760801760000,"o":106896,"h":106932.8,"l":106894,"c":106896,"v":187200,"usd":1.75091353}
{"ts":1760801820000,"o":106896,"h":106897,"l":106890,"c":106890,"v":154600,"usd":1.44625386}
{"ts":1760801880000,"o":106890,"h":106880,"l":106810.9,"c":106842.1,"v":499000,"usd":4.67101091}
{"ts":1760801940000,"o":106842.1,"h":106842,"l":106790.1,"c":106833,"v":276400,"usd":2.58770327}
{"ts":1760802000000,"o":106833,"h":106886.5,"l":106819.1,"c":106881.5,"v":165500,"usd":1.54873711}
{"ts":1760802060000,"o":106881.5,"h":106900,"l":106873,"c":106873,"v":58400,"usd":0.54639409}
{"ts":1760802120000,"o":106873,"h":106874.9,"l":106857,"c":106857,"v":36500,"usd":0.34155679}
{"ts":1760802180000,"o":106857,"h":106854.9,"l":106849,"c":106849,"v":88800,"usd":0.83105377}
{"ts":1760802240000,"o":106849,"h":106849,"l":106840,"c":106840,"v":5300,"usd":0.04960365}
{"ts":1760802300000,"o":106840,"h":106889.9,"l":106840,"c":106889.9,"v":53400,"usd":0.49975575}
{"ts":1760802360000,"o":106889.9,"h":106937.9,"l":106889.9,"c":106936,"v":220600,"usd":2.06301278}
{"ts":1760802420000,"o":106936,"h":106934,"l":106890.1,"c":106919,"v":21200,"usd":0.19830486}
{"ts":1760802480000,"o":106919,"h":106954,"l":106919,"c":106954,"v":100100,"usd":0.93605228}
{"ts":1760802540000,"o":106954,"h":106950,"l":106942,"c":106942,"v":7800,"usd":0.07293326}
{"ts":1760802600000,"o":106942,"h":106942,"l":106919,"c":106922,"v":17500,"usd":0.16366501}
{"ts":1760802660000,"o":106922,"h":106924,"l":106912,"c":106924,"v":6600,"usd":0.06172869}
{"ts":1760802720000,"o":106924,"h":106938.2,"l":106923.9,"c":106938.2,"v":7000,"usd":0.06546565}
{"ts":1760802780000,"o":106938.2,"h":106976,"l":106924,"c":106934.2,"v":411500,"usd":3.84740669}
{"ts":1760802840000,"o":106934.2,"h":106954.9,"l":106934,"c":106946.5,"v":111200,"usd":1.03977473}
{"ts":1760802900000,"o":106946.5,"h":106963.4,"l":106947,"c":106963.4,"v":12000,"usd":0.11219125}
{"ts":1760802960000,"o":106963.4,"h":106976.6,"l":106969,"c":106976.6,"v":50600,"usd":0.47299963}
{"ts":1760803020000,"o":106976.6,"h":106980.2,"l":106959.1,"c":106963,"v":57900,"usd":0.54125583}
{"ts":1760803080000,"o":106963,"h":106980,"l":106963,"c":106963,"v":24000,"usd":0.22436232}
{"ts":1760803140000,"o":106963,"h":106963,"l":106946,"c":106949.3,"v":40000,"usd":0.37398727}
{"ts":1760803200000,"o":106949.3,"h":106950,"l":106947,"c":106949.9,"v":2300,"usd":0.02150556}
{"ts":1760803260000,"o":106949.9,"h":106965,"l":106949.9,"c":106965,"v":75200,"usd":0.70313363}
{"ts":1760803320000,"o":106965,"h":106980,"l":106951.7,"c":106968,"v":98500,"usd":0.92091537}
{"ts":1760803380000,"o":106968,"h":107001,"l":106978,"c":107001,"v":107100,"usd":1.00104678}
{"ts":1760803440000,"o":107001,"h":107065.2,"l":107002.1,"c":107056.2,"v":111700,"usd":1.04360817}
{"ts":1760803500000,"o":107056.2,"h":107049.9,"l":107010.1,"c":107011,"v":150400,"usd":1.40506335}
{"ts":1760803560000,"o":107011,"h":107010,"l":106968,"c":106968,"v":125800,"usd":1.17559409}
{"ts":1760803620000,"o":106968,"h":106979.9,"l":106953.4,"c":106959.9,"v":131800,"usd":1.23212472}
{"ts":1760803680000,"o":106959.9,"h":106952.4,"l":106909.9,"c":106919,"v":27600,"usd":0.25814005}
{"ts":1760803740000,"o":106919,"h":106919.4,"l":106873.5,"c":106919.4,"v":366000,"usd":3.42438461}
{"ts":1760803800000,"o":106919.4,"h":106940,"l":106903,"c":106940,"v":141400,"usd":1.3223819}
{"ts":1760803860000,"o":106940,"h":106940,"l":106928,"c":106936,"v":4900,"usd":0.0458216}
{"ts":1760803920000,"o":106936,"h":106935.9,"l":106915,"c":106915,"v":10400,"usd":0.09725625}
{"ts":1760803980000,"o":106915,"h":106910,"l":106900.4,"c":106900.4,"v":6000,"usd":0.0561226}
{"ts":1760804040000,"o":106900.4,"h":106900.3,"l":106887,"c":106887,"v":6300,"usd":0.05893395}
{"ts":1760804100000,"o":106887,"h":106938.6,"l":106887,"c":106920,"v":22300,"usd":0.20859024}
{"ts":1760804160000,"o":106920,"h":106938,"l":106916,"c":106916,"v":7600,"usd":0.07108068}
{"ts":1760804220000,"o":106916,"h":106932.4,"l":106881,"c":106930,"v":64800,"usd":0.60617388}
{"ts":1760804280000,"o":106930,"h":106919.9,"l":106880.1,"c":106882,"v":21600,"usd":0.20203753}
{"ts":1760804340000,"o":106882,"h":106880,"l":106850.2,"c":106863.1,"v":16200,"usd":0.15160377}
{"ts":1760804400000,"o":106863.1,"h":106860,"l":106807.4,"c":106811.1,"v":6600,"usd":0.06177514}
{"ts":1760804460000,"o":106811.1,"h":106889.3,"l":106800.2,"c":106848,"v":25200,"usd":0.23587867}
{"ts":1760804520000,"o":106848,"h":106874,"l":106858,"c":106858.1,"v":16300,"usd":0.15252674}
{"ts":1760804580000,"o":106858.1,"h":106865.9,"l":106829.1,"c":106829.1,"v":48500,"usd":0.45385195}
{"ts":1760804640000,"o":106829.1,"h":106829,"l":106763.9,"c":106767.9,"v":154500,"usd":1.44659905}
{"ts":1760804700000,"o":106767.9,"h":106770.9,"l":106700.1,"c":106756,"v":467800,"usd":4.38145393}
{"ts":1760804760000,"o":106756,"h":106845.2,"l":106755.9,"c":106829.5,"v":332600,"usd":3.11407755}
{"ts":1760804820000,"o":106829.5,"h":106848.1,"l":106810,"c":106834.3,"v":14300,"usd":0.13385938}
{"ts":1760804880000,"o":106834.3,"h":106834.3,"l":106806.1,"c":106826.8,"v":240600,"usd":2.25238097}
{"ts":1760804940000,"o":106826.8,"h":106829.9,"l":106811,"c":106817,"v":13900,"usd":0.13013118}
{"ts":1760805000000,"o":106817,"h":106817,"l":106816,"c":106817,"v":7500,"usd":0.07021417}
{"ts":1760805060000,"o":106817,"h":106817,"l":106755,"c":106755,"v":90500,"usd":0.84738176}
{"ts":1760805120000,"o":106755,"h":106753,"l":106700,"c":106716,"v":78500,"usd":0.73564101}
{"ts":1760805180000,"o":106716,"h":106719.9,"l":106560.2,"c":106634.4,"v":890300,"usd":8.35041492}
{"ts":1760805240000,"o":106634.4,"h":106687.9,"l":106584.6,"c":106584.6,"v":324200,"usd":3.03984262}
{"ts":1760805300000,"o":106584.6,"h":106578,"l":106500.9,"c":106551.3,"v":235400,"usd":2.2095569}
{"ts":1760805360000,"o":106551.3,"h":106618.2,"l":106534.1,"c":106608.9,"v":262900,"usd":2.46710424}
{"ts":1760805420000,"o":106608.9,"h":106631.3,"l":106609,"c":106630,"v":617500,"usd":5.7909915}
{"ts":1760805480000,"o":106630,"h":106656.8,"l":106621.3,"c":106621.3,"v":36300,"usd":0.34039535}
{"ts":1760805540000,"o":106621.3,"h":106637.4,"l":106598,"c":106598,"v":18100,"usd":0.16977081}
{"ts":1760805600000,"o":106598,"h":106551.5,"l":106510.7,"c":106514.9,"v":117000,"usd":1.09829474}
{"ts":1760805660000,"o":106514.9,"h":106577.6,"l":106438.8,"c":106510,"v":296800,"usd":2.78699045}
{"ts":1760805720000,"o":106510,"h":106552.3,"l":106493,"c":106540,"v":86700,"usd":0.81391648}
{"ts":1760805780000,"o":106540,"h":106582.4,"l":106519,"c":106535,"v":54300,"usd":0.50960293}
{"ts":1760805840000,"o":106535,"h":106552.9,"l":106523,"c":106545,"v":54900,"usd":0.5152892}
{"ts":1760805900000,"o":106545,"h":106599.9,"l":106547,"c":106558.5,"v":89100,"usd":0.83604556}
{"ts":1760805960000,"o":106558.5,"h":106601,"l":106547,"c":106601,"v":95700,"usd":0.89802657}
{"ts":1760806020000,"o":106601,"h":106628.5,"l":106584.1,"c":106625.7,"v":49000,"usd":0.45960449}
{"ts":1760806080000,"o":106625.7,"h":106651.5,"l":106625.8,"c":106635,"v":62400,"usd":0.58515794}
{"ts":1760806140000,"o":106635,"h":106700,"l":106644,"c":106674,"v":80300,"usd":0.75273241}
{"ts":1760806200000,"o":106674,"h":106666.8,"l":106614,"c":106666.8,"v":81100,"usd":0.76045218}
{"ts":1760806260000,"o":106666.8,"h":106674.9,"l":106635,"c":106643,"v":26400,"usd":0.24754247}
{"ts":1760806320000,"o":106643,"h":106672,"l":106647,"c":106671.1,"v":6200,"usd":0.05812605}
{"ts":1760806380000,"o":106671.1,"h":106695,"l":106672,"c":106690.6,"v":36900,"usd":0.34586049}
{"ts":1760806440000,"o":106690.6,"h":106688,"l":106687,"c":106687,"v":6500,"usd":0.0609257}
{"ts":1760806500000,"o":106687,"h":106689,"l":106677,"c":106689,"v":96300,"usd":0.90264138}
{"ts":1760806560000,"o":106689,"h":106688.9,"l":106660.1,"c":106664,"v":36500,"usd":0.34214748}
{"ts":1760806620000,"o":106664,"h":106700,"l":106675,"c":106691.8,"v":127400,"usd":1.19404814}
{"ts":1760806680000,"o":106691.8,"h":106718.1,"l":106700,"c":106707.9,"v":27000,"usd":0.25303171}
{"ts":1760806740000,"o":106707.9,"h":106707.9,"l":106658,"c":106658,"v":94200,"usd":0.8831473}
{"ts":1760806800000,"o":106658,"h":106656,"l":106656,"c":106656,"v":1000,"usd":0.0093759}
{"ts":1760806860000,"o":106656,"h":106678,"l":106656,"c":106674,"v":26600,"usd":0.24938066}
{"ts":1760806920000,"o":106674,"h":106660,"l":106624.5,"c":106630,"v":31900,"usd":0.29912473}
{"ts":1760806980000,"o":106630,"h":106633.9,"l":106563.5,"c":106630,"v":138600,"usd":1.3001163}
{"ts":1760807040000,"o":106630,"h":106611,"l":106601.5,"c":106607.7,"v":7300,"usd":0.06847414}
{"ts":1760807100000,"o":106607.7,"h":106647.6,"l":106608,"c":106647.6,"v":42100,"usd":0.39481414}
{"ts":1760807160000,"o":106647.6,"h":106659.9,"l":106625,"c":106625,"v":188700,"usd":1.76935736}
{"ts":1760807220000,"o":106625,"h":106634.8,"l":106600.1,"c":106627,"v":64300,"usd":0.60307997}
{"ts":1760807280000,"o":106627,"h":106675,"l":106634,"c":106675,"v":64100,"usd":0.60100658}
{"ts":1760807340000,"o":106675,"h":106676.4,"l":106662.7,"c":106676.4,"v":165100,"usd":1.54775445}
{"ts":1760807400000,"o":106676.4,"h":106676.3,"l":106634,"c":106634,"v":88700,"usd":0.83160903}
{"ts":1760807460000,"o":106634,"h":106642.1,"l":106611,"c":106611,"v":15200,"usd":0.14254389}
{"ts":1760807520000,"o":106611,"h":106626,"l":106611,"c":106626,"v":62900,"usd":0.58999506}
{"ts":1760807580000,"o":106626,"h":106652,"l":106625.9,"c":106652,"v":74000,"usd":0.694006}
{"ts":1760807640000,"o":106652,"h":106687,"l":106652,"c":106687,"v":177000,"usd":1.659286}
{"ts":1760807700000,"o":106687,"h":106700,"l":106691,"c":106700,"v":12100,"usd":0.11340316}
{"ts":1760807760000,"o":106700,"h":106720,"l":106704,"c":106720,"v":8900,"usd":0.08340032}
{"ts":1760807820000,"o":106720,"h":106752,"l":106721,"c":106724,"v":184400,"usd":1.72738767}
{"ts":1760807880000,"o":106724,"h":106764.9,"l":106723.9,"c":106764.9,"v":32100,"usd":0.30069417}
{"ts":1760807940000,"o":106764.9,"h":106788.5,"l":106745,"c":106745.1,"v":140700,"usd":1.31774328}
{"ts":1760808000000,"o":106745.1,"h":106766.9,"l":106748.9,"c":106764,"v":36200,"usd":0.33906991}
{"ts":1760808060000,"o":106764,"h":106766,"l":106730.1,"c":106731,"v":27400,"usd":0.2566784}
{"ts":1760808120000,"o":106731,"h":106743,"l":106742,"c":106743,"v":2500,"usd":0.0234208}
{"ts":1760808180000,"o":106743,"h":106758,"l":106743,"c":106758,"v":501300,"usd":4.69590609}
{"ts":1760808240000,"o":106758,"h":106769.9,"l":106725,"c":106737,"v":27800,"usd":0.26043007}
{"ts":1760808300000,"o":106737,"h":106772,"l":106747,"c":106772,"v":21200,"usd":0.19857028}
{"ts":1760808360000,"o":106772,"h":106793,"l":106769,"c":106793,"v":104400,"usd":0.97770985}
{"ts":1760808420000,"o":106793,"h":106955.1,"l":106793,"c":106909.9,"v":608500,"usd":5.69331181}
{"ts":1760808480000,"o":106909.9,"h":106950.6,"l":106908,"c":106912.2,"v":497800,"usd":4.65615304}
{"ts":1760808540000,"o":106912.2,"h":106907,"l":106858.9,"c":106878.2,"v":135300,"usd":1.26597838}
{"ts":1760808600000,"o":106878.2,"h":106911,"l":106890,"c":106910.9,"v":90400,"usd":0.84567797}
{"ts":1760808660000,"o":106910.9,"h":106946.1,"l":106865.2,"c":106865.2,"v":91200,"usd":0.85304387}
{"ts":1760808720000,"o":106865.2,"h":106877.9,"l":106850,"c":106857,"v":62900,"usd":0.58860659}
{"ts":1760808780000,"o":106857,"h":106858,"l":106814.4,"c":106847,"v":179700,"usd":1.68197746}
{"ts":1760808840000,"o":106847,"h":106832.2,"l":106814,"c":106828,"v":31200,"usd":0.29206685}
{"ts":1760808900000,"o":106828,"h":106845.3,"l":106833,"c":106845.3,"v":10500,"usd":0.0982781}
{"ts":1760808960000,"o":106845.3,"h":106850,"l":106846,"c":106850,"v":12000,"usd":0.11230895}
{"ts":1760809020000,"o":106850,"h":106860,"l":106850,"c":106860,"v":8600,"usd":0.08048478}
{"ts":1760809080000,"o":106860,"h":106860,"l":106828.9,"c":106828.9,"v":60800,"usd":0.56897946}
{"ts":1760809140000,"o":106828.9,"h":106861.9,"l":106841,"c":106847.9,"v":63300,"usd":0.59244871}
{"ts":1760809200000,"o":106847.9,"h":106858,"l":106838.1,"c":106858,"v":28100,"usd":0.26299607}
{"ts":1760809260000,"o":106858,"h":106858,"l":106830,"c":106830,"v":28300,"usd":0.2648499}
{"ts":1760809320000,"o":106830,"h":106820,"l":106766,"c":106773.6,"v":83200,"usd":0.77908106}
{"ts":1760809380000,"o":106773.6,"h":106792,"l":106750.1,"c":106792,"v":53000,"usd":0.49644035}
{"ts":1760809440000,"o":106792,"h":106810,"l":106792,"c":106810,"v":55700,"usd":0.52156515}
{"ts":1760809500000,"o":106810,"h":106831,"l":106791,"c":106791,"v":105200,"usd":0.98479582}
{"ts":1760809560000,"o":106791,"h":106792,"l":106778,"c":106782,"v":40100,"usd":0.37553299}
{"ts":1760809620000,"o":106782,"h":106809,"l":106793,"c":106809,"v":10200,"usd":0.09550854}
{"ts":1760809680000,"o":106809,"h":106836.6,"l":106809,"c":106836.6,"v":11500,"usd":0.1076599}
{"ts":1760809740000,"o":106836.6,"h":106836.6,"l":106828,"c":106828,"v":82000,"usd":0.7675299}
{"ts":1760809800000,"o":106828,"h":106836.6,"l":106810.1,"c":106820,"v":35800,"usd":0.33513016}
{"ts":1760809860000,"o":106820,"h":106820,"l":106780.1,"c":106782,"v":18000,"usd":0.16855218}
{"ts":1760809920000,"o":106782,"h":106833,"l":106782.1,"c":106833,"v":75900,"usd":0.71066411}
{"ts":1760809980000,"o":106833,"h":106832,"l":106800,"c":106800,"v":6000,"usd":0.05616868}
{"ts":1760810040000,"o":106800,"h":106802,"l":106800,"c":106801.1,"v":32000,"usd":0.2996252}
{"ts":1760810100000,"o":106801.1,"h":106871,"l":106823.1,"c":106870,"v":122100,"usd":1.14286962}
{"ts":1760810160000,"o":106870,"h":106879.9,"l":106847.9,"c":106878,"v":38400,"usd":0.35932949}
{"ts":1760810220000,"o":106878,"h":106867.1,"l":106867,"c":106867.1,"v":36800,"usd":0.34435232}
{"ts":1760810280000,"o":106867.1,"h":106879.9,"l":106823,"c":106823,"v":17200,"usd":0.16095241}
{"ts":1760810340000,"o":106823,"h":106848.7,"l":106823.1,"c":106847.7,"v":38200,"usd":0.35755767}
{"ts":1760810400000,"o":106847.7,"h":106900,"l":106847.1,"c":106863.1,"v":112100,"usd":1.04884391}
{"ts":1760810460000,"o":106863.1,"h":106866.9,"l":106857.8,"c":106858,"v":6000,"usd":0.0561477}
{"ts":1760810520000,"o":106858,"h":106882.1,"l":106859,"c":106880,"v":15100,"usd":0.1412937}
{"ts":1760810580000,"o":106880,"h":106906.9,"l":106865,"c":106865,"v":34700,"usd":0.324639}
{"ts":1760810640000,"o":106865,"h":106865,"l":106812.4,"c":106812.4,"v":96700,"usd":0.90512313}
{"ts":1760810700000,"o":106812.4,"h":106820,"l":106790.1,"c":106820,"v":49600,"usd":0.46440936}
{"ts":1760810760000,"o":106820,"h":106824.6,"l":106780,"c":106790.1,"v":15400,"usd":0.14418569}
{"ts":1760810820000,"o":106790.1,"h":106790.1,"l":106784.9,"c":106790.1,"v":9700,"usd":0.09083414}
{"ts":1760810880000,"o":106790.1,"h":106791,"l":106750.1,"c":106750.1,"v":39400,"usd":0.36898279}
{"ts":1760810940000,"o":106750.1,"h":106776,"l":106750.1,"c":106776,"v":2700,"usd":0.02528907}
{"ts":1760811000000,"o":106776,"h":106801,"l":106775.4,"c":106801,"v":31900,"usd":0.29874201}
{"ts":1760811060000,"o":106801,"h":106803,"l":106781.9,"c":106781.9,"v":2300,"usd":0.02153629}
{"ts":1760811120000,"o":106781.9,"h":106781.9,"l":106701.1,"c":106701.1,"v":146400,"usd":1.37135422}
{"ts":1760811180000,"o":106701.1,"h":106716.4,"l":106716.4,"c":106716.4,"v":14900,"usd":0.13962194}
{"ts":1760811240000,"o":106716.4,"h":106736,"l":106716.5,"c":106722.1,"v":105000,"usd":0.98388829}
{"ts":1760811300000,"o":106722.1,"h":106751,"l":106724,"c":106725.1,"v":14500,"usd":0.13585193}
{"ts":1760811360000,"o":106725.1,"h":106728,"l":106726,"c":106728,"v":1200,"usd":0.01124367}
{"ts":1760811420000,"o":106728,"h":106740.6,"l":106727,"c":106729,"v":34300,"usd":0.32137799}
{"ts":1760811480000,"o":106729,"h":106760,"l":106741,"c":106752.7,"v":4300,"usd":0.04028279}
{"ts":1760811540000,"o":106752.7,"h":106752.6,"l":106749.5,"c":106749.5,"v":4400,"usd":0.04121776}
{"ts":1760811600000,"o":106749.5,"h":106773,"l":106773,"c":106773,"v":600,"usd":0.00561942}
{"ts":1760811660000,"o":106773,"h":106766,"l":106731,"c":106731,"v":14100,"usd":0.13209779}
{"ts":1760811720000,"o":106731,"h":106731,"l":106725,"c":106725,"v":36900,"usd":0.34574783}
{"ts":1760811780000,"o":106725,"h":106729,"l":106700.1,"c":106729,"v":88900,"usd":0.83301379}
{"ts":1760811840000,"o":106729,"h":106730,"l":106707.9,"c":106719,"v":49600,"usd":0.46474142}
{"ts":1760811900000,"o":106719,"h":106712,"l":106708,"c":106712,"v":35600,"usd":0.33362104}
{"ts":1760811960000,"o":106712,"h":106725.5,"l":106709.9,"c":106709.9,"v":58200,"usd":0.5453255}
{"ts":1760812020000,"o":106709.9,"h":106777,"l":106710,"c":106758,"v":67400,"usd":0.63150766}
{"ts":1760812080000,"o":106758,"h":106758,"l":106736.7,"c":106750.8,"v":12500,"usd":0.11709784}
{"ts":1760812140000,"o":106750.8,"h":106750.1,"l":106740.1,"c":106740.1,"v":7600,"usd":0.07119542}
{"ts":1760812200000,"o":106740.1,"h":106799,"l":106740.1,"c":106787.7,"v":57600,"usd":0.53952428}
{"ts":1760812260000,"o":106787.7,"h":106787.7,"l":106787.7,"c":106787.7,"v":400,"usd":0.00374576}
{"ts":1760812320000,"o":106787.7,"h":106819.2,"l":106787.7,"c":106819.1,"v":69500,"usd":0.65077045}
{"ts":1760812380000,"o":106819.1,"h":106830,"l":106805.4,"c":106806.1,"v":55000,"usd":0.51490107}
{"ts":1760812440000,"o":106806.1,"h":106830,"l":106806.1,"c":106826.1,"v":22700,"usd":0.21252156}
{"ts":1760812500000,"o":106826.1,"h":106826.1,"l":106793.8,"c":106805.2,"v":26600,"usd":0.24902418}
{"ts":1760812560000,"o":106805.2,"h":106813.7,"l":106805.2,"c":106813.7,"v":103300,"usd":0.9671732}
{"ts":1760812620000,"o":106813.7,"h":106850,"l":106813.7,"c":106850,"v":68400,"usd":0.6402846}
{"ts":1760812680000,"o":106850,"h":106850,"l":106850,"c":106850,"v":500,"usd":0.00467945}
{"ts":1760812740000,"o":106850,"h":106850,"l":106850,"c":106850,"v":3000,"usd":0.0280767}
{"ts":1760812800000,"o":106850,"h":106849.9,"l":106820,"c":106830.1,"v":53200,"usd":0.49800857}
{"ts":1760812860000,"o":106830.1,"h":106830,"l":106805,"c":106807,"v":17600,"usd":0.16478316}
{"ts":1760812920000,"o":106807,"h":106809,"l":106807,"c":106809,"v":8700,"usd":0.08145489}
{"ts":1760812980000,"o":106809,"h":106844,"l":106809,"c":106812.8,"v":48300,"usd":0.45216989}
{"ts":1760813040000,"o":106812.8,"h":106819,"l":106812.8,"c":106818.9,"v":59500,"usd":0.55704759}
{"ts":1760813100000,"o":106818.9,"h":106843.1,"l":106817,"c":106818.9,"v":47400,"usd":0.44369876}
{"ts":1760813160000,"o":106818.9,"h":106819.7,"l":106809,"c":106812,"v":61000,"usd":0.57109866}
{"ts":1760813220000,"o":106812,"h":106819.9,"l":106802.8,"c":106802.8,"v":10700,"usd":0.10017308}
{"ts":1760813280000,"o":106802.8,"h":106825,"l":106802.8,"c":106825,"v":46400,"usd":0.43443783}
{"ts":1760813340000,"o":106825,"h":106825,"l":106802.8,"c":106802.8,"v":4700,"usd":0.04399912}
{"ts":1760813400000,"o":106802.8,"h":106802.8,"l":106790.1,"c":106790.1,"v":2200,"usd":0.02059996}
{"ts":1760813460000,"o":106790.1,"h":106790,"l":106790,"c":106790,"v":1000,"usd":0.0093642}
{"ts":1760813520000,"o":106790,"h":106807.9,"l":106790.1,"c":106807.9,"v":168000,"usd":1.57313238}
{"ts":1760813580000,"o":106807.9,"h":106842,"l":106819.8,"c":106842,"v":6900,"usd":0.06459355}
{"ts":1760813640000,"o":106842,"h":106850.9,"l":106844,"c":106844,"v":69200,"usd":0.64764541}
{"ts":1760813700000,"o":106844,"h":106844,"l":106820.1,"c":106820.1,"v":53700,"usd":0.50270881}
{"ts":1760813760000,"o":106820.1,"h":106831,"l":106820.1,"c":106831,"v":4800,"usd":0.04493427}
{"ts":1760813820000,"o":106831,"h":106830.9,"l":106810,"c":106810,"v":3300,"usd":0.03089326}
{"ts":1760813880000,"o":106810,"h":106810,"l":106800,"c":106800,"v":12700,"usd":0.11891039}
{"ts":1760813940000,"o":106800,"h":106789,"l":106787.7,"c":106789,"v":15800,"usd":0.14795747}
{"ts":1760814000000,"o":106789,"h":106812,"l":106807,"c":106812,"v":55900,"usd":0.52335267}
{"ts":1760814060000,"o":106812,"h":106812,"l":106812,"c":106812,"v":0,"usd":0}
{"ts":1760814120000,"o":106812,"h":106848.9,"l":106819.1,"c":106834.2,"v":30300,"usd":0.28363203}
{"ts":1760814180000,"o":106834.2,"h":106834.3,"l":106821.6,"c":106821.6,"v":16300,"usd":0.15258645}
{"ts":1760814240000,"o":106821.6,"h":106821.9,"l":106780,"c":106780,"v":37100,"usd":0.34738036}
{"ts":1760814300000,"o":106780,"h":106781.9,"l":106752.5,"c":106771.9,"v":415800,"usd":3.89427219}
{"ts":1760814360000,"o":106771.9,"h":106806,"l":106770.1,"c":106806,"v":34200,"usd":0.32028357}
{"ts":1760814420000,"o":106806,"h":106806,"l":106742.1,"c":106742.1,"v":44700,"usd":0.41871196}
{"ts":1760814480000,"o":106742.1,"h":106760,"l":106740.1,"c":106760,"v":22400,"usd":0.20985059}
{"ts":1760814540000,"o":106760,"h":106800,"l":106753.2,"c":106800,"v":9200,"usd":0.08616782}
{"ts":1760814600000,"o":106800,"h":106848.9,"l":106801.9,"c":106840,"v":46900,"usd":0.43898241}
{"ts":1760814660000,"o":106840,"h":106848.9,"l":106839,"c":106839,"v":1600,"usd":0.01497565}
{"ts":1760814720000,"o":106839,"h":106831,"l":106828,"c":106828,"v":2000,"usd":0.0187214}
{"ts":1760814780000,"o":106828,"h":106817,"l":106797.3,"c":106817,"v":28100,"usd":0.26309056}
{"ts":1760814840000,"o":106817,"h":106850,"l":106818,"c":106850,"v":19600,"usd":0.18344492}
{"ts":1760814900000,"o":106850,"h":106851.1,"l":106850,"c":106851.1,"v":20000,"usd":0.18717666}
{"ts":1760814960000,"o":106851.1,"h":106906.8,"l":106851,"c":106870.6,"v":77700,"usd":0.72697244}
{"ts":1760815020000,"o":106870.6,"h":106908.4,"l":106870.6,"c":106908.4,"v":67600,"usd":0.63235221}
{"ts":1760815080000,"o":106908.4,"h":106924.7,"l":106907.7,"c":106907.7,"v":10200,"usd":0.09540908}
{"ts":1760815140000,"o":106907.7,"h":106958.2,"l":106891.1,"c":106931,"v":80700,"usd":0.75466373}
{"ts":1760815200000,"o":106931,"h":106951.4,"l":106925.3,"c":106927.1,"v":105400,"usd":0.98564273}
{"ts":1760815260000,"o":106927.1,"h":106951.6,"l":106935.1,"c":106938.9,"v":48100,"usd":0.44977478}
{"ts":1760815320000,"o":106938.9,"h":106938,"l":106886,"c":106894,"v":52100,"usd":0.4873573}
{"ts":1760815380000,"o":106894,"h":106895,"l":106890.9,"c":106895,"v":14500,"usd":0.1356497}
{"ts":1760815440000,"o":106895,"h":106894,"l":106860.1,"c":106872,"v":35800,"usd":0.3349804}
{"ts":1760815500000,"o":106872,"h":106872,"l":106872,"c":106872,"v":500,"usd":0.0046785}
{"ts":1760815560000,"o":106872,"h":106891.9,"l":106872,"c":106888,"v":25700,"usd":0.24045937}
{"ts":1760815620000,"o":106888,"h":106939.5,"l":106888,"c":106929.4,"v":76500,"usd":0.71555375}
{"ts":1760815680000,"o":106929.4,"h":106951.6,"l":106921,"c":106951.6,"v":63900,"usd":0.59759241}
{"ts":1760815740000,"o":106951.6,"h":106976,"l":106951.6,"c":106954,"v":67900,"usd":0.63476464}
{"ts":1760815800000,"o":106954,"h":106950.1,"l":106950,"c":106950,"v":1800,"usd":0.01683036}
{"ts":1760815860000,"o":106950,"h":106950.1,"l":106930,"c":106930,"v":12200,"usd":0.1140787}
{"ts":1760815920000,"o":106930,"h":106930,"l":106920.7,"c":106920.8,"v":39600,"usd":0.37033887}
{"ts":1760815980000,"o":106920.8,"h":106941.6,"l":106920.8,"c":106941.6,"v":98400,"usd":0.92025204}
{"ts":1760816040000,"o":106941.6,"h":106941.6,"l":106934.1,"c":106934.1,"v":113300,"usd":1.059466}
{"ts":1760816100000,"o":106934.1,"h":106938,"l":106934,"c":106938,"v":107300,"usd":1.00342538}
{"ts":1760816160000,"o":106938,"h":106938.9,"l":106898,"c":106900,"v":158300,"usd":1.48058309}
{"ts":1760816220000,"o":106900,"h":106921,"l":106897,"c":106912.2,"v":56000,"usd":0.52383333}
{"ts":1760816280000,"o":106912.2,"h":106922,"l":106905,"c":106922,"v":17200,"usd":0.16088023}
{"ts":1760816340000,"o":106922,"h":106922,"l":106922,"c":106922,"v":3000,"usd":0.0280578}
{"ts":1760816400000,"o":106922,"h":106939,"l":106922,"c":106939,"v":41800,"usd":0.39091368}
{"ts":1760816460000,"o":106939,"h":106943,"l":106935,"c":106936,"v":25200,"usd":0.23564309}
{"ts":1760816520000,"o":106936,"h":106936,"l":106936,"c":106936,"v":3000,"usd":0.0280542}
{"ts":1760816580000,"o":106936,"h":106963.1,"l":106916.7,"c":106916.7,"v":302100,"usd":2.82486824}
{"ts":1760816640000,"o":106916.7,"h":107008.7,"l":106886.3,"c":107008.7,"v":188500,"usd":1.76246945}
{"ts":1760816700000,"o":107008.7,"h":107017,"l":106957.1,"c":106970.8,"v":283600,"usd":2.65094296}
{"ts":1760816760000,"o":106970.8,"h":107032.1,"l":106970.8,"c":107006.9,"v":64000,"usd":0.5980519}
{"ts":1760816820000,"o":107006.9,"h":107052.7,"l":107007,"c":107037,"v":98400,"usd":0.91930067}
{"ts":1760816880000,"o":107037,"h":107068.7,"l":107032,"c":107032,"v":103400,"usd":0.96589701}
{"ts":1760816940000,"o":107032,"h":107033,"l":107032,"c":107033,"v":20300,"usd":0.1896627}
{"ts":1760817000000,"o":107033,"h":107033.1,"l":107020.7,"c":107033,"v":46900,"usd":0.43819921}
{"ts":1760817060000,"o":107033,"h":107033,"l":107033,"c":107033,"v":2100,"usd":0.01962009}
{"ts":1760817120000,"o":107033,"h":107037,"l":107010,"c":107010,"v":85400,"usd":0.79787463}
{"ts":1760817180000,"o":107010,"h":107029.7,"l":106989.1,"c":107016,"v":161600,"usd":1.51026475}
{"ts":1760817240000,"o":107016,"h":107008,"l":106993.1,"c":106993.1,"v":5000,"usd":0.04672905}
{"ts":1760817300000,"o":106993.1,"h":106996,"l":106993.1,"c":106996,"v":34300,"usd":0.32058017}
{"ts":1760817360000,"o":106996,"h":107020.3,"l":106997,"c":107019,"v":26700,"usd":0.24949497}
{"ts":1760817420000,"o":107019,"h":107019,"l":107001,"c":107002,"v":41500,"usd":0.38783204}
{"ts":1760817480000,"o":107002,"h":107011,"l":107003,"c":107011,"v":6500,"usd":0.06074325}
{"ts":1760817540000,"o":107011,"h":107011,"l":107006,"c":107007.2,"v":87700,"usd":0.8195513}
{"ts":1760817600000,"o":107007.2,"h":107068.7,"l":107007.2,"c":107049,"v":128200,"usd":1.19751109}
{"ts":1760817660000,"o":107049,"h":107062.9,"l":107022.8,"c":107056,"v":133300,"usd":1.24530216}
{"ts":1760817720000,"o":107056,"h":107064,"l":107048,"c":107048,"v":69000,"usd":0.64447965}
{"ts":1760817780000,"o":107048,"h":107047.9,"l":107024,"c":107024,"v":71100,"usd":0.66423567}
{"ts":1760817840000,"o":107024,"h":107070.2,"l":107023.1,"c":107069,"v":20900,"usd":0.19524817}
{"ts":1760817900000,"o":107069,"h":107072,"l":107051.1,"c":107068,"v":40300,"usd":0.37639307}
{"ts":1760817960000,"o":107068,"h":107082.5,"l":107063.9,"c":107076.2,"v":181900,"usd":1.69897264}
{"ts":1760818020000,"o":107076.2,"h":107104.8,"l":107076.3,"c":107093,"v":157500,"usd":1.47084169}
{"ts":1760818080000,"o":107093,"h":107229,"l":107093.1,"c":107220.4,"v":667000,"usd":6.22239603}
{"ts":1760818140000,"o":107220.4,"h":107255.6,"l":107216,"c":107244.4,"v":434700,"usd":4.053395}
{"ts":1760818200000,"o":107244.4,"h":107253.8,"l":107180.8,"c":107189.4,"v":553200,"usd":5.15918379}
{"ts":1760818260000,"o":107189.4,"h":107187,"l":107155.9,"c":107155.9,"v":96200,"usd":0.89772346}
{"ts":1760818320000,"o":107155.9,"h":107156.9,"l":107100.1,"c":107122.3,"v":707900,"usd":6.60715}
{"ts":1760818380000,"o":107122.3,"h":107117,"l":107043.1,"c":107043.1,"v":236500,"usd":2.20814204}
{"ts":1760818440000,"o":107043.1,"h":107040,"l":107027,"c":107027,"v":96300,"usd":0.89975448}
{"ts":1760818500000,"o":107027,"h":107053,"l":107010.1,"c":107010.1,"v":264600,"usd":2.47219743}
{"ts":1760818560000,"o":107010.1,"h":107020,"l":106938.2,"c":107018,"v":291600,"usd":2.72618795}
{"ts":1760818620000,"o":107018,"h":107018,"l":106986,"c":106990,"v":20000,"usd":0.18691839}
{"ts":1760818680000,"o":106990,"h":107044.2,"l":106980.1,"c":107041,"v":370500,"usd":3.46263012}
{"ts":1760818740000,"o":107041,"h":107074.2,"l":107010.1,"c":107026,"v":188000,"usd":1.75619972}
{"ts":1760818800000,"o":107026,"h":107026,"l":106983.9,"c":107005,"v":133800,"usd":1.25045008}
{"ts":1760818860000,"o":107005,"h":107100,"l":107006,"c":107097,"v":104600,"usd":0.97694297}
{"ts":1760818920000,"o":107097,"h":107133.5,"l":107100,"c":107118.2,"v":52300,"usd":0.48828349}
{"ts":1760818980000,"o":107118.2,"h":107183.9,"l":107109.4,"c":107183.7,"v":201700,"usd":1.88241847}
{"ts":1760819040000,"o":107183.7,"h":107167.4,"l":107147,"c":107147,"v":446100,"usd":4.16326453}
{"ts":1760819100000,"o":107147,"h":107147.1,"l":107130.1,"c":107147,"v":149000,"usd":1.39064674}
{"ts":1760819160000,"o":107147,"h":107213,"l":107147,"c":107213,"v":155800,"usd":1.45374946}
{"ts":1760819220000,"o":107213,"h":107217,"l":107194.7,"c":107194.7,"v":122900,"usd":1.14629919}
{"ts":1760819280000,"o":107194.7,"h":107217.1,"l":107180.1,"c":107191.8,"v":101300,"usd":0.94500506}
{"ts":1760819340000,"o":107191.8,"h":107221,"l":107191.8,"c":107220,"v":64400,"usd":0.60077468}
{"ts":1760819400000,"o":107220,"h":107219,"l":107216,"c":107217,"v":11700,"usd":0.10912403}
{"ts":1760819460000,"o":107217,"h":107259.9,"l":107217,"c":107248,"v":105800,"usd":0.98669272}
{"ts":1760819520000,"o":107248,"h":107321,"l":107225.1,"c":107246,"v":225400,"usd":2.10092231}
{"ts":1760819580000,"o":107246,"h":107244,"l":107170.1,"c":107181.2,"v":62800,"usd":0.58583545}
{"ts":1760819640000,"o":107181.2,"h":107181.2,"l":107150,"c":107164,"v":137400,"usd":1.28217161}
{"ts":1760819700000,"o":107164,"h":107190.9,"l":107161.1,"c":107187,"v":71500,"usd":0.66705833}
{"ts":1760819760000,"o":107187,"h":107200,"l":107182,"c":107200,"v":15000,"usd":0.13994135}
{"ts":1760819820000,"o":107200,"h":107199,"l":107183.1,"c":107183.1,"v":7600,"usd":0.07090158}
{"ts":1760819880000,"o":107183.1,"h":107227.7,"l":107183.2,"c":107225.4,"v":303600,"usd":2.83249839}
{"ts":1760819940000,"o":107225.4,"h":107225,"l":107140.1,"c":107140.1,"v":252900,"usd":2.35946877}
{"ts":1760820000000,"o":107140.1,"h":107143.9,"l":107130.1,"c":107143.9,"v":110000,"usd":1.02675479}
{"ts":1760820060000,"o":107143.9,"h":107154.9,"l":107144,"c":107154.9,"v":5900,"usd":0.05506375}
{"ts":1760820120000,"o":107154.9,"h":107154.9,"l":107105.1,"c":107115.7,"v":150500,"usd":1.40489465}
{"ts":1760820180000,"o":107115.7,"h":107121,"l":107100.1,"c":107121,"v":28500,"usd":0.26610417}
{"ts":1760820240000,"o":107121,"h":107140,"l":107121,"c":107140,"v":57100,"usd":0.53303451}
{"ts":1760820300000,"o":107140,"h":107140,"l":107138,"c":107138.4,"v":21100,"usd":0.19693923}
{"ts":1760820360000,"o":107138.4,"h":107179.7,"l":107138.4,"c":107163,"v":107100,"usd":0.99946365}
{"ts":1760820420000,"o":107163,"h":107219.9,"l":107143.4,"c":107188,"v":99800,"usd":0.93125075}
{"ts":1760820480000,"o":107188,"h":107187,"l":107136,"c":107136,"v":50600,"usd":0.47214085}
{"ts":1760820540000,"o":107136,"h":107132.3,"l":107100,"c":107100,"v":38000,"usd":0.35478355}
{"ts":1760820600000,"o":107100,"h":107090.1,"l":107080.1,"c":107082,"v":137900,"usd":1.28779711}
{"ts":1760820660000,"o":107082,"h":107084.5,"l":107082,"c":107084.5,"v":9100,"usd":0.08498124}
{"ts":1760820720000,"o":107084.5,"h":107084.6,"l":107084.5,"c":107084.6,"v":37300,"usd":0.34832232}
{"ts":1760820780000,"o":107084.6,"h":107084.5,"l":107061.4,"c":107061.4,"v":24300,"usd":0.22693218}
{"ts":1760820840000,"o":107061.4,"h":107092.9,"l":107061.4,"c":107092.9,"v":133200,"usd":1.24411013}
{"ts":1760820900000,"o":107092.9,"h":107074,"l":107073.4,"c":107074,"v":1100,"usd":0.01027328}
{"ts":1760820960000,"o":107074,"h":107074,"l":107037.1,"c":107061.8,"v":141700,"usd":1.32355076}
{"ts":1760821020000,"o":107061.8,"h":107124.6,"l":107044,"c":107056,"v":156100,"usd":1.45773642}
{"ts":1760821080000,"o":107056,"h":107047.6,"l":107040.1,"c":107047.6,"v":25000,"usd":0.23355635}
{"ts":1760821140000,"o":107047.6,"h":107041.1,"l":107041.1,"c":107041.1,"v":500,"usd":0.0046711}
{"ts":1760821200000,"o":107041.1,"h":107041,"l":106999,"c":106999,"v":138100,"usd":1.29035284}
{"ts":1760821260000,"o":106999,"h":107001.5,"l":106972.4,"c":107000,"v":209700,"usd":1.96021796}
{"ts":1760821320000,"o":107000,"h":106992.1,"l":106992,"c":106992.1,"v":52000,"usd":0.486018}
{"ts":1760821380000,"o":106992.1,"h":107022.6,"l":106986.7,"c":106986.7,"v":126100,"usd":1.17845365}
{"ts":1760821440000,"o":106986.7,"h":107027,"l":106986.6,"c":107012,"v":41100,"usd":0.38410952}
{"ts":1760821500000,"o":107012,"h":107014.9,"l":106993.9,"c":106993.9,"v":65200,"usd":0.60931275}
{"ts":1760821560000,"o":106993.9,"h":106993.9,"l":106943.6,"c":106947.9,"v":130000,"usd":1.21528237}
{"ts":1760821620000,"o":106947.9,"h":106955,"l":106943.6,"c":106943.6,"v":21900,"usd":0.2047711}
{"ts":1760821680000,"o":106943.6,"h":106943.5,"l":106875,"c":106896.2,"v":214600,"usd":2.00743389}
{"ts":1760821740000,"o":106896.2,"h":106896.1,"l":106849.8,"c":106849.8,"v":26800,"usd":0.250784}
{"ts":1760821800000,"o":106849.8,"h":106913.2,"l":106823.1,"c":106909.8,"v":255400,"usd":2.39019995}
{"ts":1760821860000,"o":106909.8,"h":106902.1,"l":106870,"c":106870,"v":78000,"usd":0.72967807}
{"ts":1760821920000,"o":106870,"h":106915.8,"l":106860.1,"c":106915.8,"v":88500,"usd":0.82803241}
{"ts":1760821980000,"o":106915.8,"h":106900,"l":106870,"c":106870,"v":96700,"usd":0.90475122}
{"ts":1760822040000,"o":106870,"h":106911.9,"l":106867,"c":106867,"v":109800,"usd":1.02722342}
{"ts":1760822100000,"o":106867,"h":106911.2,"l":106873.3,"c":106911.2,"v":51700,"usd":0.48365935}
{"ts":1760822160000,"o":106911.2,"h":106929.3,"l":106895,"c":106895,"v":120100,"usd":1.12337308}
{"ts":1760822220000,"o":106895,"h":106885.9,"l":106868.5,"c":106868.5,"v":97400,"usd":0.91132645}
{"ts":1760822280000,"o":106868.5,"h":106867,"l":106840,"c":106840.1,"v":22600,"usd":0.2114988}
{"ts":1760822340000,"o":106840.1,"h":106878.6,"l":106840.1,"c":106871,"v":71100,"usd":0.66538061}
{"ts":1760822400000,"o":106871,"h":106870.1,"l":106870.1,"c":106870.1,"v":7500,"usd":0.070179}
{"ts":1760822460000,"o":106870.1,"h":106940.4,"l":106872,"c":106937,"v":61600,"usd":0.57612687}
{"ts":1760822520000,"o":106937,"h":106937,"l":106937,"c":106937,"v":6400,"usd":0.05984832}
{"ts":1760822580000,"o":106937,"h":106980,"l":106937,"c":106980,"v":60000,"usd":0.56101338}
{"ts":1760822640000,"o":106980,"h":107018,"l":106980,"c":107018,"v":71000,"usd":0.66356267}
{"ts":1760822700000,"o":107018,"h":107026.9,"l":107012,"c":107012,"v":148800,"usd":1.39035111}
{"ts":1760822760000,"o":107012,"h":107050.4,"l":106983.9,"c":106987.1,"v":200800,"usd":1.87619789}
{"ts":1760822820000,"o":106987.1,"h":107014,"l":106987.2,"c":107014,"v":30400,"usd":0.28414253}
{"ts":1760822880000,"o":107014,"h":107032.1,"l":107032.1,"c":107032.1,"v":1000,"usd":0.009343}
{"ts":1760822940000,"o":107032.1,"h":107061.9,"l":107032.1,"c":107061.9,"v":46600,"usd":0.43537341}
{"ts":1760823000000,"o":107061.9,"h":107092.8,"l":107061.9,"c":107072,"v":34700,"usd":0.32407574}
{"ts":1760823060000,"o":107072,"h":107113.4,"l":107077,"c":107099,"v":60800,"usd":0.56766669}
{"ts":1760823120000,"o":107099,"h":107141,"l":107099.1,"c":107141,"v":59300,"usd":0.55358967}
{"ts":1760823180000,"o":107141,"h":107147,"l":107113,"c":107147,"v":180200,"usd":1.68195581}
{"ts":1760823240000,"o":107147,"h":107154,"l":107138,"c":107138,"v":70900,"usd":0.66173625}
{"ts":1760823300000,"o":107138,"h":107138,"l":107063,"c":107063,"v":143400,"usd":1.33869587}
{"ts":1760823360000,"o":107063,"h":107089,"l":107063,"c":107089,"v":35400,"usd":0.33063858}
{"ts":1760823420000,"o":107089,"h":107130,"l":107089,"c":107126,"v":17100,"usd":0.15965789}
{"ts":1760823480000,"o":107126,"h":107126,"l":107126,"c":107126,"v":2100,"usd":0.01960308}
{"ts":1760823540000,"o":107126,"h":107166,"l":107126.1,"c":107166,"v":57100,"usd":0.53289886}
{"ts":1760823600000,"o":107166,"h":107169,"l":107126,"c":107126,"v":98000,"usd":0.91458589}
{"ts":1760823660000,"o":107126,"h":107155,"l":107109,"c":107109,"v":81500,"usd":0.76073501}
{"ts":1760823720000,"o":107109,"h":107093.5,"l":107040,"c":107053,"v":191100,"usd":1.7852798}
{"ts":1760823780000,"o":107053,"h":107094,"l":107054,"c":107094,"v":12700,"usd":0.11861435}
{"ts":1760823840000,"o":107094,"h":107094,"l":107030.2,"c":107093.9,"v":93700,"usd":0.87534013}
{"ts":1760823900000,"o":107093.9,"h":107093,"l":107057.1,"c":107057.1,"v":31500,"usd":0.29422711}
{"ts":1760823960000,"o":107057.1,"h":107057.1,"l":107057,"c":107057,"v":13400,"usd":0.12516672}
{"ts":1760824020000,"o":107057,"h":107078,"l":107053,"c":107077,"v":81300,"usd":0.75939329}
{"ts":1760824080000,"o":107077,"h":107077,"l":107077,"c":107077,"v":5100,"usd":0.04762941}
{"ts":1760824140000,"o":107077,"h":107080,"l":107077.1,"c":107080,"v":36800,"usd":0.34367594}
{"ts":1760824200000,"o":107080,"h":107080,"l":107080,"c":107080,"v":4200,"usd":0.03922296}
{"ts":1760824260000,"o":107080,"h":107080,"l":107080,"c":107080,"v":3000,"usd":0.0280164}
{"ts":1760824320000,"o":107080,"h":107080,"l":107080,"c":107080,"v":4500,"usd":0.0420246}
{"ts":1760824380000,"o":107080,"h":107099.9,"l":107080,"c":107099.9,"v":93400,"usd":0.87223274}
{"ts":1760824440000,"o":107099.9,"h":107173.2,"l":107100,"c":107132.8,"v":324500,"usd":3.02836261}
{"ts":1760824500000,"o":107132.8,"h":107164,"l":107132.8,"c":107160,"v":63400,"usd":0.59167618}
{"ts":1760824560000,"o":107160,"h":107160,"l":107155,"c":107155,"v":7300,"usd":0.06812435}
{"ts":1760824620000,"o":107155,"h":107155,"l":107154.9,"c":107155,"v":9000,"usd":0.0839907}
{"ts":1760824680000,"o":107155,"h":107155,"l":107155,"c":107155,"v":5600,"usd":0.05226088}
{"ts":1760824740000,"o":107155,"h":107215.5,"l":107155,"c":107215.5,"v":155200,"usd":1.44819606}
{"ts":1760824800000,"o":107215.5,"h":107214,"l":107158,"c":107158,"v":145800,"usd":1.36035483}
{"ts":1760824860000,"o":107158,"h":107157,"l":107111,"c":107111,"v":161500,"usd":1.50742726}
{"ts":1760824920000,"o":107111,"h":107157,"l":107111,"c":107157,"v":85800,"usd":0.80096764}
{"ts":1760824980000,"o":107157,"h":107157,"l":107136,"c":107156.1,"v":63400,"usd":0.59170205}
{"ts":1760825040000,"o":107156.1,"h":107156,"l":107124,"c":107146,"v":114300,"usd":1.06686964}
{"ts":1760825100000,"o":107146,"h":107144,"l":107130,"c":107143,"v":79800,"usd":0.74486363}
{"ts":1760825160000,"o":107143,"h":107143,"l":107124,"c":107124,"v":17700,"usd":0.16521337}
{"ts":1760825220000,"o":107124,"h":107124,"l":107123,"c":107123.1,"v":18700,"usd":0.17456611}
{"ts":1760825280000,"o":107123.1,"h":107161.2,"l":107123.1,"c":107161,"v":98200,"usd":0.91667089}
{"ts":1760825340000,"o":107161,"h":107161.1,"l":107156.6,"c":107156.6,"v":15300,"usd":0.1427781}
{"ts":1760825400000,"o":107156.6,"h":107187.7,"l":107152.5,"c":107181,"v":123400,"usd":1.15150083}
{"ts":1760825460000,"o":107181,"h":107173,"l":107130,"c":107130,"v":173500,"usd":1.61899511}
{"ts":1760825520000,"o":107130,"h":107130,"l":107128,"c":107128,"v":8900,"usd":0.08307738}
{"ts":1760825580000,"o":107128,"h":107128,"l":107128,"c":107128,"v":5900,"usd":0.05507414}
{"ts":1760825640000,"o":107128,"h":107128,"l":107081,"c":107081,"v":63600,"usd":0.59375615}
{"ts":1760825700000,"o":107081,"h":107100.9,"l":107081.1,"c":107100,"v":121100,"usd":1.13089571}
{"ts":1760825760000,"o":107100,"h":107100,"l":107086,"c":107100,"v":37200,"usd":0.34737765}
{"ts":1760825820000,"o":107100,"h":107100,"l":107086,"c":107100,"v":47800,"usd":0.44636335}
{"ts":1760825880000,"o":107100,"h":107104,"l":107100,"c":107103.9,"v":34500,"usd":0.32212609}
{"ts":1760825940000,"o":107103.9,"h":107119.9,"l":107103.9,"c":107113,"v":45300,"usd":0.42293945}
{"ts":1760826000000,"o":107113,"h":107111,"l":107081.1,"c":107101,"v":232800,"usd":2.17367636}
{"ts":1760826060000,"o":107101,"h":107138.9,"l":107100,"c":107113,"v":30100,"usd":0.28100917}
{"ts":1760826120000,"o":107113,"h":107149,"l":107112,"c":107142,"v":35700,"usd":0.33327801}
{"ts":1760826180000,"o":107142,"h":107168,"l":107142,"c":107168,"v":103700,"usd":0.96774499}
{"ts":1760826240000,"o":107168,"h":107199.9,"l":107171.6,"c":107180,"v":80600,"usd":0.75193783}
{"ts":1760826300000,"o":107180,"h":107200,"l":107184,"c":107199.9,"v":220100,"usd":2.05327617}
{"ts":1760826360000,"o":107199.9,"h":107295,"l":107200,"c":107255.9,"v":272500,"usd":2.54078182}
{"ts":1760826420000,"o":107255.9,"h":107266.6,"l":107242,"c":107247,"v":78100,"usd":0.7282219}
{"ts":1760826480000,"o":107247,"h":107261.3,"l":107197,"c":107197,"v":250500,"usd":2.33604413}
{"ts":1760826540000,"o":107197,"h":107204,"l":107197.1,"c":107204,"v":64800,"usd":0.60447594}
{"ts":1760826600000,"o":107204,"h":107233,"l":107222,"c":107225,"v":48500,"usd":0.45230593}
{"ts":1760826660000,"o":107225,"h":107225,"l":107179,"c":107179,"v":66900,"usd":0.62407538}
{"ts":1760826720000,"o":107179,"h":107179,"l":107179,"c":107179,"v":1600,"usd":0.01492832}
{"ts":1760826780000,"o":107179,"h":107212.8,"l":107179,"c":107198,"v":134500,"usd":1.25483551}
{"ts":1760826840000,"o":107198,"h":107197.9,"l":107188,"c":107188,"v":24700,"usd":0.23042264}
{"ts":1760826900000,"o":107188,"h":107196,"l":107188,"c":107196,"v":34600,"usd":0.32279239}
{"ts":1760826960000,"o":107196,"h":107234.2,"l":107196,"c":107212.1,"v":227300,"usd":2.12011475}
{"ts":1760827020000,"o":107212.1,"h":107237.9,"l":107197,"c":107197.1,"v":123100,"usd":1.1481475}
{"ts":1760827080000,"o":107197.1,"h":107197,"l":107165,"c":107190,"v":65900,"usd":0.61490151}
{"ts":1760827140000,"o":107190,"h":107189,"l":107171,"c":107175,"v":33600,"usd":0.31350788}
{"ts":1760827200000,"o":107175,"h":107180,"l":107167.1,"c":107168,"v":136300,"usd":1.27177004}
{"ts":1760827260000,"o":107168,"h":107168,"l":107165,"c":107165,"v":6500,"usd":0.06065325}
{"ts":1760827320000,"o":107165,"h":107164,"l":107151,"c":107151,"v":6800,"usd":0.06345512}
{"ts":1760827380000,"o":107151,"h":107151.8,"l":107118,"c":107120,"v":15200,"usd":0.14187726}
{"ts":1760827440000,"o":107120,"h":107132,"l":107127,"c":107132,"v":5000,"usd":0.04667255}
{"ts":1760827500000,"o":107132,"h":107136,"l":107132,"c":107136,"v":12800,"usd":0.11947734}
{"ts":1760827560000,"o":107136,"h":107135,"l":107100,"c":107100,"v":25100,"usd":0.2343092}
{"ts":1760827620000,"o":107100,"h":107100,"l":107080,"c":107080,"v":37600,"usd":0.3511148}
{"ts":1760827680000,"o":107080,"h":107080,"l":107045.8,"c":107047,"v":639200,"usd":5.9711729}
{"ts":1760827740000,"o":107047,"h":107100.1,"l":107060.7,"c":107100,"v":235700,"usd":2.20131276}
{"ts":1760827800000,"o":107100,"h":107104,"l":107088,"c":107092,"v":92900,"usd":0.86740183}
{"ts":1760827860000,"o":107092,"h":107103.2,"l":107093,"c":107093,"v":32000,"usd":0.2987862}
{"ts":1760827920000,"o":107093,"h":107092,"l":107058.6,"c":107058.6,"v":24300,"usd":0.22692563}
{"ts":1760827980000,"o":107058.6,"h":107058,"l":107036.7,"c":107049.1,"v":164100,"usd":1.53293123}
{"ts":1760828040000,"o":107049.1,"h":107075.8,"l":107055,"c":107075.8,"v":56900,"usd":0.5314779}
{"ts":1760828100000,"o":107075.8,"h":107093,"l":107075.9,"c":107093,"v":33300,"usd":0.31098964}
{"ts":1760828160000,"o":107093,"h":107107.2,"l":107088.8,"c":107089,"v":244500,"usd":2.28280605}
{"ts":1760828220000,"o":107089,"h":107110.1,"l":107082,"c":107098.1,"v":88500,"usd":0.82640615}
{"ts":1760828280000,"o":107098.1,"h":107098,"l":107093,"c":107093,"v":16300,"usd":0.15219986}
{"ts":1760828340000,"o":107093,"h":107093.1,"l":107093,"c":107093,"v":11100,"usd":0.10364847}
{"ts":1760828400000,"o":107093,"h":107093,"l":107093,"c":107093,"v":3000,"usd":0.0280131}
{"ts":1760828460000,"o":107093,"h":107093.1,"l":107080,"c":107080,"v":121700,"usd":1.13641306}
{"ts":1760828520000,"o":107080,"h":107083.9,"l":107075,"c":107075,"v":206700,"usd":1.9303235}
{"ts":1760828580000,"o":107075,"h":107098.2,"l":107075,"c":107089,"v":100300,"usd":0.93667233}
{"ts":1760828640000,"o":107089,"h":107116,"l":107089,"c":107115,"v":53000,"usd":0.49485061}
{"ts":1760828700000,"o":107115,"h":107154,"l":107116,"c":107154,"v":29700,"usd":0.27725933}
{"ts":1760828760000,"o":107154,"h":107154,"l":107145.3,"c":107145.3,"v":96600,"usd":0.90151307}
{"ts":1760828820000,"o":107145.3,"h":107140,"l":107106.6,"c":107124,"v":23500,"usd":0.21935728}
{"ts":1760828880000,"o":107124,"h":107126,"l":107106,"c":107126,"v":53700,"usd":0.50133721}
{"ts":1760828940000,"o":107126,"h":107126,"l":107126,"c":107126,"v":3800,"usd":0.03547224}
{"ts":1760829000000,"o":107126,"h":107145.6,"l":107126.1,"c":107145.6,"v":45700,"usd":0.42659451}
{"ts":1760829060000,"o":107145.6,"h":107159.3,"l":107040.1,"c":107047,"v":529100,"usd":4.9396043}
{"ts":1760829120000,"o":107047,"h":107047,"l":107045,"c":107045,"v":41900,"usd":0.39141801}
{"ts":1760829180000,"o":107045,"h":107066,"l":107045,"c":107060,"v":87400,"usd":0.81641542}
{"ts":1760829240000,"o":107060,"h":107060,"l":107060,"c":107060,"v":2000,"usd":0.0186812}
{"ts":1760829300000,"o":107060,"h":107090,"l":107060,"c":107090,"v":68500,"usd":0.63981361}
{"ts":1760829360000,"o":107090,"h":107115.8,"l":107087.1,"c":107092.1,"v":64400,"usd":0.60129054}
{"ts":1760829420000,"o":107092.1,"h":107092,"l":107070,"c":107070,"v":66600,"usd":0.62192801}
{"ts":1760829480000,"o":107070,"h":107070,"l":107050,"c":107050,"v":28300,"usd":0.26431695}
{"ts":1760829540000,"o":107050,"h":107050,"l":106992.4,"c":107004,"v":115800,"usd":1.08218606}
{"ts":1760829600000,"o":107004,"h":107035,"l":107004,"c":107034,"v":51700,"usd":0.48312836}
{"ts":1760829660000,"o":107034,"h":107035,"l":107018,"c":107029,"v":37400,"usd":0.34943521}
{"ts":1760829720000,"o":107029,"h":107028,"l":107017,"c":107017,"v":13300,"usd":0.1242743}
{"ts":1760829780000,"o":107017,"h":107021,"l":107017,"c":107021,"v":56300,"usd":0.5260816}
{"ts":1760829840000,"o":107021,"h":107021,"l":107019,"c":107019.1,"v":83900,"usd":0.78396317}
{"ts":1760829900000,"o":107019.1,"h":107039,"l":107021,"c":107034.1,"v":63400,"usd":0.59239241}
{"ts":1760829960000,"o":107034.1,"h":107076.6,"l":107034.2,"c":107062,"v":66000,"usd":0.61644717}
{"ts":1760830020000,"o":107062,"h":107062,"l":107047,"c":107047.1,"v":14800,"usd":0.13824557}
{"ts":1760830080000,"o":107047.1,"h":107047.1,"l":107040,"c":107040.1,"v":34900,"usd":0.32604236}
{"ts":1760830140000,"o":107040.1,"h":107040,"l":107040,"c":107040,"v":3000,"usd":0.0280269}
{"ts":1760830200000,"o":107040,"h":107040,"l":107040,"c":107040,"v":9700,"usd":0.09062031}
{"ts":1760830260000,"o":107040,"h":107067,"l":107040.1,"c":107067,"v":135300,"usd":1.26400954}
{"ts":1760830320000,"o":107067,"h":107067,"l":107067,"c":107067,"v":0,"usd":0}
{"ts":1760830380000,"o":107067,"h":107081,"l":107067,"c":107080.9,"v":76600,"usd":0.71542742}
{"ts":1760830440000,"o":107080.9,"h":107100,"l":107081,"c":107084.7,"v":130800,"usd":1.22137736}
{"ts":1760830500000,"o":107084.7,"h":107100,"l":107084.7,"c":107100,"v":52500,"usd":0.49025668}
{"ts":1760830560000,"o":107100,"h":107089.5,"l":107061.8,"c":107061.8,"v":51800,"usd":0.4837232}
{"ts":1760830620000,"o":107061.8,"h":107066,"l":107061.8,"c":107066,"v":63100,"usd":0.58937289}
{"ts":1760830680000,"o":107066,"h":107090,"l":107058,"c":107090,"v":81200,"usd":0.75842867}
{"ts":1760830740000,"o":107090,"h":107114.4,"l":107090,"c":107108,"v":23500,"usd":0.21941575}
{"ts":1760830800000,"o":107108,"h":107106,"l":107106,"c":107106,"v":3000,"usd":0.0280095}
{"ts":1760830860000,"o":107106,"h":107106,"l":107070,"c":107070,"v":72900,"usd":0.68065468}
{"ts":1760830920000,"o":107070,"h":107095,"l":107071,"c":107086,"v":226600,"usd":2.11628965}
{"ts":1760830980000,"o":107086,"h":107086,"l":107086,"c":107086,"v":7700,"usd":0.07190491}
{"ts":1760831040000,"o":107086,"h":107086,"l":107079,"c":107079,"v":57100,"usd":0.53324256}
{"ts":1760831100000,"o":107079,"h":107079,"l":107058,"c":107058,"v":29100,"usd":0.27177272}
{"ts":1760831160000,"o":107058,"h":107058,"l":107058,"c":107058,"v":4500,"usd":0.04203315}
{"ts":1760831220000,"o":107058,"h":107058,"l":107050,"c":107050,"v":158100,"usd":1.47684558}
{"ts":1760831280000,"o":107050,"h":107103.4,"l":107050,"c":107088,"v":186300,"usd":1.74017743}
{"ts":1760831340000,"o":107088,"h":107103,"l":107088,"c":107101,"v":26800,"usd":0.2502527}
{"ts":1760831400000,"o":107101,"h":107101,"l":107101,"c":107101,"v":0,"usd":0}
{"ts":1760831460000,"o":107101,"h":107087.4,"l":107085,"c":107085,"v":37400,"usd":0.34925016}
{"ts":1760831520000,"o":107085,"h":107090,"l":107075.2,"c":107089,"v":70400,"usd":0.65747454}
{"ts":1760831580000,"o":107089,"h":107088,"l":107086,"c":107086,"v":5600,"usd":0.05229411}
{"ts":1760831640000,"o":107086,"h":107112.9,"l":107086.1,"c":107112,"v":45900,"usd":0.42861778}
{"ts":1760831700000,"o":107112,"h":107133,"l":107112,"c":107133,"v":41800,"usd":0.39024158}
{"ts":1760831760000,"o":107133,"h":107116,"l":107113.6,"c":107115.9,"v":6700,"usd":0.06254934}
{"ts":1760831820000,"o":107115.9,"h":107154.6,"l":107115.1,"c":107131,"v":124800,"usd":1.16503102}
{"ts":1760831880000,"o":107131,"h":107143,"l":107125,"c":107132,"v":96000,"usd":0.89614021}
{"ts":1760831940000,"o":107132,"h":107199.8,"l":107132,"c":107180,"v":170800,"usd":1.59405215}
{"ts":1760832000000,"o":107180,"h":107180,"l":107176,"c":107176,"v":44000,"usd":0.41053282}
{"ts":1760832060000,"o":107176,"h":107180.1,"l":107135,"c":107163,"v":118000,"usd":1.10125955}
{"ts":1760832120000,"o":107163,"h":107200,"l":107167.4,"c":107200,"v":128200,"usd":1.19606902}
{"ts":1760832180000,"o":107200,"h":107199.9,"l":107146,"c":107146,"v":129700,"usd":1.21006285}
{"ts":1760832240000,"o":107146,"h":107222,"l":107143.1,"c":107221,"v":122600,"usd":1.14404645}
{"ts":1760832300000,"o":107221,"h":107254,"l":107143,"c":107155,"v":241100,"usd":2.24907701}
{"ts":1760832360000,"o":107155,"h":107203,"l":107130.1,"c":107130.1,"v":144100,"usd":1.3444268}
{"ts":1760832420000,"o":107130.1,"h":107130,"l":107100,"c":107104,"v":74200,"usd":0.69278271}
{"ts":1760832480000,"o":107104,"h":107104,"l":107061,"c":107061,"v":143900,"usd":1.34379804}
{"ts":1760832540000,"o":107061,"h":107090,"l":107000,"c":107081.8,"v":283900,"usd":2.65263327}
{"ts":1760832600000,"o":107081.8,"h":107190.7,"l":107081.8,"c":107170.1,"v":106200,"usd":0.99128827}
{"ts":1760832660000,"o":107170.1,"h":107197.6,"l":107092,"c":107095,"v":142700,"usd":1.33188718}
{"ts":1760832720000,"o":107095,"h":107128.5,"l":107086.1,"c":107113.1,"v":153100,"usd":1.42954371}
{"ts":1760832780000,"o":107113.1,"h":107141.8,"l":107113.1,"c":107128.7,"v":112400,"usd":1.0492166}
{"ts":1760832840000,"o":107128.7,"h":107119,"l":107052.2,"c":107052.2,"v":47400,"usd":0.44259117}
{"ts":1760832900000,"o":107052.2,"h":107080,"l":106986.8,"c":107066,"v":224600,"usd":2.09900715}
{"ts":1760832960000,"o":107066,"h":107116.9,"l":107057,"c":107088,"v":123500,"usd":1.15327539}
{"ts":1760833020000,"o":107088,"h":107087,"l":107048,"c":107048,"v":34000,"usd":0.3175397}
{"ts":1760833080000,"o":107048,"h":107052,"l":107032.8,"c":107032.8,"v":122700,"usd":1.1462331}
{"ts":1760833140000,"o":107032.8,"h":107100,"l":107032.8,"c":107063,"v":102500,"usd":0.95745792}
{"ts":1760833200000,"o":107063,"h":107078.4,"l":107038.6,"c":107052.6,"v":155000,"usd":1.44792539}
{"ts":1760833260000,"o":107052.6,"h":107070.4,"l":107038,"c":107064,"v":102600,"usd":0.95848477}
{"ts":1760833320000,"o":107064,"h":107100.1,"l":107042,"c":107085.9,"v":222300,"usd":2.07634162}
{"ts":1760833380000,"o":107085.9,"h":107121.7,"l":107056.1,"c":107085,"v":163300,"usd":1.52481289}
{"ts":1760833440000,"o":107085,"h":107119.8,"l":107082,"c":107119.8,"v":156500,"usd":1.46127977}
{"ts":1760833500000,"o":107119.8,"h":107151.9,"l":107109.1,"c":107124,"v":274800,"usd":2.5652303}
{"ts":1760833560000,"o":107124,"h":107123.9,"l":107116,"c":107116.1,"v":91600,"usd":0.85510923}
{"ts":1760833620000,"o":107116.1,"h":107117,"l":107115,"c":107115,"v":20600,"usd":0.19231377}
{"ts":1760833680000,"o":107115,"h":107115,"l":107085.1,"c":107100,"v":89300,"usd":0.83387789}
{"ts":1760833740000,"o":107100,"h":107099.9,"l":107071,"c":107072,"v":27000,"usd":0.25214572}
{"ts":1760833800000,"o":107072,"h":107072,"l":107056.8,"c":107056.8,"v":15600,"usd":0.14570008}
{"ts":1760833860000,"o":107056.8,"h":107072,"l":107056.8,"c":107056.8,"v":57100,"usd":0.53335019}
{"ts":1760833920000,"o":107056.8,"h":107056.7,"l":107032.4,"c":107032.4,"v":35600,"usd":0.33257029}
{"ts":1760833980000,"o":107032.4,"h":107032.3,"l":106975.4,"c":106977,"v":191700,"usd":1.79160872}
{"ts":1760834040000,"o":106977,"h":107006.7,"l":106978.1,"c":107006.7,"v":35900,"usd":0.33554074}
{"ts":1760834100000,"o":107006.7,"h":107035.9,"l":106990,"c":106990,"v":113400,"usd":1.0597588}
{"ts":1760834160000,"o":106990,"h":107010.3,"l":106976,"c":106980,"v":79700,"usd":0.74497049}
{"ts":1760834220000,"o":106980,"h":106984.8,"l":106953,"c":106953,"v":283600,"usd":2.65141237}
{"ts":1760834280000,"o":106953,"h":106969.9,"l":106912.5,"c":106956,"v":200500,"usd":1.87485112}
{"ts":1760834340000,"o":106956,"h":106990.1,"l":106940.1,"c":106950,"v":124600,"usd":1.1648883}
{"ts":1760834400000,"o":106950,"h":106952,"l":106924.1,"c":106934,"v":120900,"usd":1.13055949}
{"ts":1760834460000,"o":106934,"h":106960.9,"l":106927,"c":106931,"v":95400,"usd":0.89205929}
{"ts":1760834520000,"o":106931,"h":106952,"l":106927,"c":106937,"v":102200,"usd":0.95566691}
{"ts":1760834580000,"o":106937,"h":106952,"l":106932,"c":106932,"v":158200,"usd":1.47927673}
{"ts":1760834640000,"o":106932,"h":106931,"l":106750,"c":106803,"v":2813200,"usd":26.32997412}
{"ts":1760834700000,"o":106803,"h":106836.1,"l":106774.9,"c":106816.1,"v":342700,"usd":3.2085421}
{"ts":1760834760000,"o":106816.1,"h":106833,"l":106815,"c":106822,"v":29800,"usd":0.27897781}
{"ts":1760834820000,"o":106822,"h":106852.3,"l":106801.1,"c":106801.1,"v":286000,"usd":2.67703809}
{"ts":1760834880000,"o":106801.1,"h":106801,"l":106744.1,"c":106745,"v":123900,"usd":1.16046644}
{"ts":1760834940000,"o":106745,"h":106761,"l":106742,"c":106742,"v":90300,"usd":0.84586177}
{"ts":1760835000000,"o":106742,"h":106750.1,"l":106736,"c":106750.1,"v":75400,"usd":0.70638443}
{"ts":1760835060000,"o":106750.1,"h":106782,"l":106750,"c":106782,"v":122400,"usd":1.14647127}
{"ts":1760835120000,"o":106782,"h":106784,"l":106782,"c":106782,"v":69100,"usd":0.64710122}
{"ts":1760835180000,"o":106782,"h":106782,"l":106758,"c":106758,"v":86400,"usd":0.80926199}
{"ts":1760835240000,"o":106758,"h":106805.9,"l":106756,"c":106805.9,"v":111100,"usd":1.04053372}
{"ts":1760835300000,"o":106805.9,"h":106829.9,"l":106805.9,"c":106829.9,"v":72000,"usd":0.67407815}
{"ts":1760835360000,"o":106829.9,"h":106878,"l":106829.8,"c":106878,"v":201100,"usd":1.88236133}
{"ts":1760835420000,"o":106878,"h":106900,"l":106878,"c":106887,"v":60200,"usd":0.5631686}
{"ts":1760835480000,"o":106887,"h":106887,"l":106860.1,"c":106872,"v":124900,"usd":1.16858196}
{"ts":1760835540000,"o":106872,"h":106899.9,"l":106872,"c":106872,"v":92900,"usd":0.86917942}
{"ts":1760835600000,"o":106872,"h":106880,"l":106872.1,"c":106880,"v":9700,"usd":0.09075969}
{"ts":1760835660000,"o":106880,"h":106879.9,"l":106870,"c":106870.1,"v":32100,"usd":0.30035543}
{"ts":1760835720000,"o":106870.1,"h":106880,"l":106840,"c":106850.9,"v":43700,"usd":0.40891233}
{"ts":1760835780000,"o":106850.9,"h":106855,"l":106849,"c":106849,"v":40800,"usd":0.38183744}
{"ts":1760835840000,"o":106849,"h":106849.9,"l":106810,"c":106810,"v":46600,"usd":0.43615407}
{"ts":1760835900000,"o":106810,"h":106827,"l":106810,"c":106827,"v":24600,"usd":0.23029084}
{"ts":1760835960000,"o":106827,"h":106840,"l":106828.8,"c":106840,"v":27000,"usd":0.25273116}
{"ts":1760836020000,"o":106840,"h":106839.9,"l":106801,"c":106813.9,"v":50900,"usd":0.47647067}
{"ts":1760836080000,"o":106813.9,"h":106813.9,"l":106768.7,"c":106792,"v":76600,"usd":0.717297}
{"ts":1760836140000,"o":106792,"h":106792,"l":106790,"c":106790,"v":31600,"usd":0.29590293}
{"ts":1760836200000,"o":106790,"h":106792,"l":106772.9,"c":106792,"v":22500,"usd":0.21071361}
{"ts":1760836260000,"o":106792,"h":106791.9,"l":106730.1,"c":106760,"v":212400,"usd":1.98936948}
{"ts":1760836320000,"o":106760,"h":106784.2,"l":106761,"c":106784.1,"v":35500,"usd":0.3325042}
{"ts":1760836380000,"o":106784.1,"h":106805,"l":106784.2,"c":106805,"v":72800,"usd":0.68166447}
{"ts":1760836440000,"o":106805,"h":106814,"l":106813.5,"c":106814,"v":2500,"usd":0.02340525}
{"ts":1760836500000,"o":106814,"h":106820,"l":106814,"c":106819,"v":81200,"usd":0.76016573}
{"ts":1760836560000,"o":106819,"h":106837.7,"l":106819,"c":106831.5,"v":107000,"usd":1.00159909}
{"ts":1760836620000,"o":106831.5,"h":106852.7,"l":106825,"c":106852.7,"v":252100,"usd":2.35989107}
{"ts":1760836680000,"o":106852.7,"h":106870.8,"l":106852.6,"c":106870.7,"v":20900,"usd":0.19557821}
{"ts":1760836740000,"o":106870.7,"h":106925.7,"l":106870.8,"c":106925.6,"v":458200,"usd":4.28635721}
{"ts":1760836800000,"o":106925.6,"h":106934.4,"l":106894,"c":106924.1,"v":227100,"usd":2.12420594}
{"ts":1760836860000,"o":106924.1,"h":106987.8,"l":106924.2,"c":106968,"v":89000,"usd":0.83204884}
{"ts":1760836920000,"o":106968,"h":106968,"l":106924,"c":106938.2,"v":83800,"usd":0.78353773}
{"ts":1760836980000,"o":106938.2,"h":106942,"l":106938.3,"c":106942,"v":6700,"usd":0.0626519}
{"ts":1760837040000,"o":106942,"h":106980.2,"l":106942,"c":106964,"v":58200,"usd":0.5440864}
{"ts":1760837100000,"o":106964,"h":106969,"l":106962,"c":106962,"v":4600,"usd":0.04300436}
{"ts":1760837160000,"o":106962,"h":106962.6,"l":106962,"c":106962,"v":9700,"usd":0.09068627}
{"ts":1760837220000,"o":106962,"h":106962,"l":106940,"c":106940,"v":39300,"usd":0.36743189}
{"ts":1760837280000,"o":106940,"h":106940,"l":106936,"c":106936,"v":10100,"usd":0.09444742}
{"ts":1760837340000,"o":106936,"h":106937,"l":106936,"c":106937,"v":27300,"usd":0.25529286}
{"ts":1760837400000,"o":106937,"h":106942,"l":106938,"c":106942,"v":18200,"usd":0.17018959}
{"ts":1760837460000,"o":106942,"h":106977.2,"l":106950,"c":106963.1,"v":48100,"usd":0.44967382}
{"ts":1760837520000,"o":106963.1,"h":106963.1,"l":106963,"c":106963,"v":2200,"usd":0.0205678}
{"ts":1760837580000,"o":106963,"h":106963,"l":106912,"c":106912,"v":58500,"usd":0.54703977}
{"ts":1760837640000,"o":106912,"h":106916.1,"l":106912.1,"c":106916,"v":35100,"usd":0.32829925}
{"ts":1760837700000,"o":106916,"h":106922,"l":106916.1,"c":106922,"v":110500,"usd":1.03351467}
{"ts":1760837760000,"o":106922,"h":106922,"l":106922,"c":106922,"v":3000,"usd":0.0280578}
{"ts":1760837820000,"o":106922,"h":106922,"l":106896,"c":106896,"v":139400,"usd":1.30378046}
{"ts":1760837880000,"o":106896,"h":106924,"l":106896,"c":106924,"v":98800,"usd":0.92425622}
{"ts":1760837940000,"o":106924,"h":106924,"l":106900,"c":106919,"v":13500,"usd":0.12626386}
{"ts":1760838000000,"o":106919,"h":106919,"l":106904,"c":106904,"v":19600,"usd":0.18333325}
{"ts":1760838060000,"o":106904,"h":106904,"l":106890,"c":106903,"v":44700,"usd":0.41816239}
{"ts":1760838120000,"o":106903,"h":106904,"l":106903,"c":106904,"v":2100,"usd":0.01964387}
{"ts":1760838180000,"o":106904,"h":106904,"l":106870.4,"c":106870.4,"v":48300,"usd":0.4518198}
{"ts":1760838240000,"o":106870.4,"h":106880,"l":106870.4,"c":106880,"v":15700,"usd":0.14690093}
{"ts":1760838300000,"o":106880,"h":106884,"l":106880,"c":106884,"v":94400,"usd":0.88323162}
{"ts":1760838360000,"o":106884,"h":106924,"l":106915.9,"c":106924,"v":25600,"usd":0.23943656}
{"ts":1760838420000,"o":106924,"h":106940,"l":106920,"c":106920.9,"v":60200,"usd":0.56294584}
{"ts":1760838480000,"o":106920.9,"h":106936,"l":106921,"c":106935,"v":21400,"usd":0.20014322}
{"ts":1760838540000,"o":106935,"h":106936,"l":106935,"c":106936,"v":2500,"usd":0.02337865}
{"ts":1760838600000,"o":106936,"h":106936,"l":106920,"c":106920,"v":108800,"usd":1.01744}
{"ts":1760838660000,"o":106920,"h":106937,"l":106920,"c":106937,"v":25300,"usd":0.23660392}
{"ts":1760838720000,"o":106937,"h":106948.1,"l":106936.9,"c":106948.1,"v":18700,"usd":0.17486522}
{"ts":1760838780000,"o":106948.1,"h":106978.3,"l":106949.1,"c":106978.2,"v":21500,"usd":0.20099878}
{"ts":1760838840000,"o":106978.2,"h":106978.2,"l":106977,"c":106978,"v":36700,"usd":0.34306064}
{"ts":1760838900000,"o":106978,"h":106978,"l":106976,"c":106976,"v":82200,"usd":0.76838172}
{"ts":1760838960000,"o":106976,"h":106976,"l":106929.1,"c":106931,"v":34400,"usd":0.32165634}
{"ts":1760839020000,"o":106931,"h":106977,"l":106927.1,"c":106927.1,"v":47400,"usd":0.44317291}
{"ts":1760839080000,"o":106927.1,"h":106927.9,"l":106927,"c":106927.9,"v":4100,"usd":0.03834396}
{"ts":1760839140000,"o":106927.9,"h":106959,"l":106927.9,"c":106946.1,"v":21200,"usd":0.19825729}
{"ts":1760839200000,"o":106946.1,"h":106964,"l":106945,"c":106964,"v":27800,"usd":0.25992926}
{"ts":1760839260000,"o":106964,"h":106982.2,"l":106954,"c":106969.9,"v":222300,"usd":2.07820903}
{"ts":1760839320000,"o":106969.9,"h":106969.9,"l":106944.2,"c":106952.4,"v":75400,"usd":0.70491044}
{"ts":1760839380000,"o":106952.4,"h":106952.3,"l":106932,"c":106939,"v":19900,"usd":0.18608209}
{"ts":1760839440000,"o":106939,"h":106944,"l":106927,"c":106934,"v":75600,"usd":0.70697018}
{"ts":1760839500000,"o":106934,"h":106940,"l":106916,"c":106920.1,"v":30000,"usd":0.28056812}
{"ts":1760839560000,"o":106920.1,"h":106928,"l":106920.2,"c":106928,"v":9400,"usd":0.08791324}
{"ts":1760839620000,"o":106928,"h":106928,"l":106916,"c":106916,"v":30500,"usd":0.28524497}
{"ts":1760839680000,"o":106916,"h":106913,"l":106894.6,"c":106907,"v":41800,"usd":0.39100374}
{"ts":1760839740000,"o":106907,"h":106907.9,"l":106907.9,"c":106907.9,"v":1600,"usd":0.01496608}
{"ts":1760839800000,"o":106907.9,"h":106984.3,"l":106907.9,"c":106984.3,"v":216600,"usd":2.02569567}
{"ts":1760839860000,"o":106984.3,"h":106991,"l":106988.4,"c":106991,"v":4700,"usd":0.04392929}
{"ts":1760839920000,"o":106991,"h":106991,"l":106990,"c":106991,"v":38400,"usd":0.35891015}
{"ts":1760839980000,"o":106991,"h":106991,"l":106966,"c":106966,"v":92700,"usd":0.86654428}
{"ts":1760840040000,"o":106966,"h":106963,"l":106928.1,"c":106928.1,"v":49600,"usd":0.46383437}
{"ts":1760840100000,"o":106928.1,"h":106928.1,"l":106928.1,"c":106928.1,"v":0,"usd":0}
{"ts":1760840160000,"o":106928.1,"h":106928.9,"l":106928,"c":106928,"v":14200,"usd":0.13279877}
{"ts":1760840220000,"o":106928,"h":106928.1,"l":106928,"c":106928.1,"v":6300,"usd":0.05891823}
{"ts":1760840280000,"o":106928.1,"h":106928,"l":106920,"c":106920,"v":63300,"usd":0.59199308}
{"ts":1760840340000,"o":106920,"h":106911,"l":106910,"c":106910,"v":4000,"usd":0.03741475}
{"ts":1760840400000,"o":106910,"h":106930,"l":106910,"c":106930,"v":110400,"usd":1.03258033}
{"ts":1760840460000,"o":106930,"h":106968.8,"l":106930,"c":106954.1,"v":25900,"usd":0.24217901}
{"ts":1760840520000,"o":106954.1,"h":106991.3,"l":106952,"c":106972.9,"v":118600,"usd":1.10861626}
{"ts":1760840580000,"o":106972.9,"h":106972,"l":106954,"c":106972,"v":14400,"usd":0.13462421}
{"ts":1760840640000,"o":106972,"h":106983.2,"l":106950,"c":106950,"v":48400,"usd":0.45245472}
{"ts":1760840700000,"o":106950,"h":106944,"l":106940,"c":106940,"v":3000,"usd":0.0280525}
{"ts":1760840760000,"o":106940,"h":106940,"l":106920.3,"c":106920.3,"v":50500,"usd":0.47225769}
{"ts":1760840820000,"o":106920.3,"h":106944,"l":106935,"c":106943.9,"v":73100,"usd":0.68356987}
{"ts":1760840880000,"o":106943.9,"h":106943.9,"l":106900.1,"c":106900.1,"v":44200,"usd":0.41336927}
{"ts":1760840940000,"o":106900.1,"h":106900,"l":106885.8,"c":106885.8,"v":17300,"usd":0.16184805}
{"ts":1760841000000,"o":106885.8,"h":106883,"l":106879,"c":106879,"v":5600,"usd":0.05239535}
{"ts":1760841060000,"o":106879,"h":106879.1,"l":106879,"c":106879,"v":4500,"usd":0.0421038}
{"ts":1760841120000,"o":106879,"h":106883,"l":106876.9,"c":106876.9,"v":108200,"usd":1.01234401}
{"ts":1760841180000,"o":106876.9,"h":106934,"l":106877,"c":106898,"v":47700,"usd":0.44616441}
{"ts":1760841240000,"o":106898,"h":106897,"l":106870,"c":106878.4,"v":43200,"usd":0.40416867}
{"ts":1760841300000,"o":106878.4,"h":106878.3,"l":106860,"c":106860,"v":56000,"usd":0.52399794}
{"ts":1760841360000,"o":106860,"h":106860,"l":106841.6,"c":106841.6,"v":16700,"usd":0.15629177}
{"ts":1760841420000,"o":106841.6,"h":106846,"l":106841.6,"c":106845.9,"v":45700,"usd":0.42772871}
{"ts":1760841480000,"o":106845.9,"h":106864,"l":106846,"c":106864,"v":21400,"usd":0.20027549}
{"ts":1760841540000,"o":106864,"h":106891.6,"l":106864,"c":106891.6,"v":23200,"usd":0.21707784}
{"ts":1760841600000,"o":106891.6,"h":106891.6,"l":106891.6,"c":106891.6,"v":200,"usd":0.00187106}
{"ts":1760841660000,"o":106891.6,"h":106891.5,"l":106845,"c":106845,"v":132400,"usd":1.23871586}
{"ts":1760841720000,"o":106845,"h":106860,"l":106845.1,"c":106860,"v":60700,"usd":0.5680431}
{"ts":1760841780000,"o":106860,"h":106862.9,"l":106860.5,"c":106862.9,"v":3100,"usd":0.02900963}
{"ts":1760841840000,"o":106862.9,"h":106863,"l":106862,"c":106862,"v":110200,"usd":1.03123122}
{"ts":1760841900000,"o":106862,"h":106862,"l":106859,"c":106859,"v":77200,"usd":0.72244136}
{"ts":1760841960000,"o":106859,"h":106859.1,"l":106859,"c":106859,"v":29200,"usd":0.27325652}
{"ts":1760842020000,"o":106859,"h":106859,"l":106807,"c":106824.1,"v":163300,"usd":1.52833496}
{"ts":1760842080000,"o":106824.1,"h":106852,"l":106830.2,"c":106852,"v":10800,"usd":0.10108843}
{"ts":1760842140000,"o":106852,"h":106852,"l":106821.5,"c":106821.5,"v":144100,"usd":1.34890531}
{"ts":1760842200000,"o":106821.5,"h":106874,"l":106840.5,"c":106857,"v":109600,"usd":1.02556597}
{"ts":1760842260000,"o":106857,"h":106874,"l":106857,"c":106874,"v":6100,"usd":0.05708251}
{"ts":1760842320000,"o":106874,"h":106876,"l":106872,"c":106873,"v":92700,"usd":0.86736123}
{"ts":1760842380000,"o":106873,"h":106872.9,"l":106829.2,"c":106830,"v":81300,"usd":0.76084988}
{"ts":1760842440000,"o":106830,"h":106864,"l":106838,"c":106864,"v":8900,"usd":0.08329608}
{"ts":1760842500000,"o":106864,"h":106875,"l":106874,"c":106875,"v":3100,"usd":0.02900592}
{"ts":1760842560000,"o":106875,"h":106875,"l":106871,"c":106871,"v":69500,"usd":0.65029237}
{"ts":1760842620000,"o":106871,"h":106870,"l":106853.2,"c":106863,"v":31400,"usd":0.29383349}
{"ts":1760842680000,"o":106863,"h":106863.1,"l":106850.4,"c":106862,"v":46700,"usd":0.43701383}
{"ts":1760842740000,"o":106862,"h":106861.9,"l":106844,"c":106861.9,"v":22200,"usd":0.20775053}
{"ts":1760842800000,"o":106861.9,"h":106866,"l":106854.6,"c":106854.6,"v":60300,"usd":0.5642638}
{"ts":1760842860000,"o":106854.6,"h":106850.6,"l":106847,"c":106847,"v":27200,"usd":0.2545625}
{"ts":1760842920000,"o":106847,"h":106844,"l":106840,"c":106844,"v":1800,"usd":0.01684712}
{"ts":1760842980000,"o":106844,"h":106844,"l":106843.9,"c":106844,"v":3900,"usd":0.03650166}
{"ts":1760843040000,"o":106844,"h":106851,"l":106844,"c":106851,"v":9600,"usd":0.08984765}
{"ts":1760843100000,"o":106851,"h":106850.9,"l":106820,"c":106820,"v":217700,"usd":2.0377455}
{"ts":1760843160000,"o":106820,"h":106839,"l":106810,"c":106817,"v":12400,"usd":0.11607736}
{"ts":1760843220000,"o":106817,"h":106825.2,"l":106811,"c":106811,"v":108800,"usd":1.01849196}
{"ts":1760843280000,"o":106811,"h":106844,"l":106811,"c":106844,"v":57100,"usd":0.53450467}
{"ts":1760843340000,"o":106844,"h":106846,"l":106820,"c":106826.9,"v":22900,"usd":0.21433917}
{"ts":1760843400000,"o":106826.9,"h":106826.9,"l":106801,"c":106801,"v":13200,"usd":0.12357149}
{"ts":1760843460000,"o":106801,"h":106820,"l":106807,"c":106820,"v":8000,"usd":0.0748961}
{"ts":1760843520000,"o":106820,"h":106838.2,"l":106820,"c":106838.1,"v":16400,"usd":0.15352289}
{"ts":1760843580000,"o":106838.1,"h":106838.2,"l":106838.2,"c":106838.2,"v":1000,"usd":0.0093599}
{"ts":1760843640000,"o":106838.2,"h":106838.1,"l":106838.1,"c":106838.1,"v":1000,"usd":0.00936}
{"ts":1760843700000,"o":106838.1,"h":106838.1,"l":106838.1,"c":106838.1,"v":1500,"usd":0.01404}
{"ts":1760843760000,"o":106838.1,"h":106874,"l":106838.2,"c":106874,"v":29400,"usd":0.27513583}
{"ts":1760843820000,"o":106874,"h":106881,"l":106874,"c":106881,"v":78700,"usd":0.7363726}
{"ts":1760843880000,"o":106881,"h":106976.5,"l":106881,"c":106959.9,"v":229100,"usd":2.14262112}
{"ts":1760843940000,"o":106959.9,"h":107020.3,"l":106966.5,"c":106996,"v":250100,"usd":2.33712633}
{"ts":1760844000000,"o":106996,"h":107129.3,"l":106996,"c":107114.1,"v":499600,"usd":4.66599053}
{"ts":1760844060000,"o":107114.1,"h":107156,"l":107093,"c":107093,"v":322000,"usd":3.00553599}
{"ts":1760844120000,"o":107093,"h":107093.1,"l":107078.1,"c":107092.1,"v":92600,"usd":0.86475259}
{"ts":1760844180000,"o":107092.1,"h":107155,"l":107093,"c":107138.8,"v":156200,"usd":1.45813368}
{"ts":1760844240000,"o":107138.8,"h":107154.5,"l":107105.1,"c":107116,"v":52300,"usd":0.48821893}
{"ts":1760844300000,"o":107116,"h":107119,"l":107084,"c":107084,"v":111800,"usd":1.0437846}
{"ts":1760844360000,"o":107084,"h":107088,"l":107070,"c":107080,"v":48800,"usd":0.45574312}
{"ts":1760844420000,"o":107080,"h":107080,"l":107077,"c":107079,"v":24100,"usd":0.22507108}
{"ts":1760844480000,"o":107079,"h":107109.2,"l":107080,"c":107109.2,"v":90600,"usd":0.84599606}
{"ts":1760844540000,"o":107109.2,"h":107118.4,"l":107109.2,"c":107118.4,"v":52300,"usd":0.4882787}
{"ts":1760844600000,"o":107118.4,"h":107139,"l":107124,"c":107139,"v":20400,"usd":0.19043054}
{"ts":1760844660000,"o":107139,"h":107182.5,"l":107135.1,"c":107165.9,"v":231100,"usd":2.15687375}
{"ts":1760844720000,"o":107165.9,"h":107182.5,"l":107124,"c":107132,"v":285700,"usd":2.66614913}
{"ts":1760844780000,"o":107132,"h":107212.1,"l":107132.1,"c":107190,"v":146900,"usd":1.37053428}
{"ts":1760844840000,"o":107190,"h":107181.1,"l":107140.1,"c":107155,"v":142800,"usd":1.33275289}
{"ts":1760844900000,"o":107155,"h":107155,"l":107128.4,"c":107138,"v":41900,"usd":0.39108982}
{"ts":1760844960000,"o":107138,"h":107170,"l":107138,"c":107167,"v":44100,"usd":0.4115914}
{"ts":1760845020000,"o":107167,"h":107214,"l":107171,"c":107201,"v":249000,"usd":2.32290685}
{"ts":1760845080000,"o":107201,"h":107233.3,"l":107202.3,"c":107230,"v":159300,"usd":1.48560726}
{"ts":1760845140000,"o":107230,"h":107237.8,"l":107206,"c":107206,"v":86800,"usd":0.80947433}
{"ts":1760845200000,"o":107206,"h":107245,"l":107206.1,"c":107245,"v":96300,"usd":0.89821139}
{"ts":1760845260000,"o":107245,"h":107256.9,"l":107208,"c":107208,"v":137600,"usd":1.28308182}
{"ts":1760845320000,"o":107208,"h":107231,"l":107188,"c":107231,"v":177000,"usd":1.65121202}
{"ts":1760845380000,"o":107231,"h":107268,"l":107230,"c":107236.6,"v":168600,"usd":1.57207866}
{"ts":1760845440000,"o":107236.6,"h":107248,"l":107179.6,"c":107188,"v":181700,"usd":1.69479108}
{"ts":1760845500000,"o":107188,"h":107234.7,"l":107189,"c":107234.7,"v":123200,"usd":1.14910503}
{"ts":1760845560000,"o":107234.7,"h":107257.6,"l":107237.6,"c":107251.1,"v":19300,"usd":0.17994911}
{"ts":1760845620000,"o":107251.1,"h":107293.6,"l":107251.5,"c":107282.1,"v":199200,"usd":1.85686352}
{"ts":1760845680000,"o":107282.1,"h":107291,"l":107282.1,"c":107284,"v":76800,"usd":0.71584085}
{"ts":1760845740000,"o":107284,"h":107300,"l":107284,"c":107292.9,"v":54000,"usd":0.50330481}
{"ts":1760845800000,"o":107292.9,"h":107347.2,"l":107293,"c":107333.8,"v":190700,"usd":1.77705762}
{"ts":1760845860000,"o":107333.8,"h":107379.9,"l":107289.1,"c":107293,"v":247700,"usd":2.30775456}
{"ts":1760845920000,"o":107293,"h":107294.1,"l":107210.1,"c":107222,"v":264300,"usd":2.46500662}
{"ts":1760845980000,"o":107222,"h":107247.9,"l":107210.1,"c":107240,"v":19000,"usd":0.17718582}
{"ts":1760846040000,"o":107240,"h":107249.9,"l":107240,"c":107240,"v":19500,"usd":0.1818278}
{"ts":1760846100000,"o":107240,"h":107240.9,"l":107206,"c":107206,"v":28700,"usd":0.2676527}
{"ts":1760846160000,"o":107206,"h":107260,"l":107206.1,"c":107260,"v":135100,"usd":1.25998576}
{"ts":1760846220000,"o":107260,"h":107275.3,"l":107232,"c":107243,"v":18300,"usd":0.1706265}
{"ts":1760846280000,"o":107243,"h":107246,"l":107227.1,"c":107227.1,"v":22000,"usd":0.20515675}
{"ts":1760846340000,"o":107227.1,"h":107260,"l":107227.1,"c":107260,"v":71200,"usd":0.66396985}
{"ts":1760846400000,"o":107260,"h":107260,"l":107260,"c":107260,"v":500,"usd":0.00466155}
{"ts":1760846460000,"o":107260,"h":107265.9,"l":107231,"c":107241,"v":62600,"usd":0.58364138}
{"ts":1760846520000,"o":107241,"h":107231,"l":107188,"c":107194.8,"v":101600,"usd":0.94782856}
{"ts":1760846580000,"o":107194.8,"h":107219,"l":107194,"c":107218.1,"v":16500,"usd":0.15391681}
{"ts":1760846640000,"o":107218.1,"h":107216,"l":107195.3,"c":107213.1,"v":15200,"usd":0.14178557}
{"ts":1760846700000,"o":107213.1,"h":107213,"l":107200,"c":107202,"v":17100,"usd":0.15950918}
{"ts":1760846760000,"o":107202,"h":107224,"l":107201.4,"c":107212.3,"v":16200,"usd":0.15110751}
{"ts":1760846820000,"o":107212.3,"h":107235.3,"l":107201,"c":107201,"v":336300,"usd":3.13702768}
{"ts":1760846880000,"o":107201,"h":107201,"l":107113,"c":107113,"v":144200,"usd":1.34559138}
{"ts":1760846940000,"o":107113,"h":107113,"l":106959.5,"c":107064.3,"v":2223300,"usd":20.77851738}
{"ts":1760847000000,"o":107064.3,"h":107078,"l":107001.6,"c":107066.1,"v":406400,"usd":3.79611203}
{"ts":1760847060000,"o":107066.1,"h":107084.9,"l":107044.1,"c":107071.1,"v":50900,"usd":0.47538695}
{"ts":1760847120000,"o":107071.1,"h":107081.6,"l":107025.5,"c":107033.2,"v":249900,"usd":2.33421897}
{"ts":1760847180000,"o":107033.2,"h":107051.3,"l":107003.5,"c":107015,"v":30400,"usd":0.28401682}
{"ts":1760847240000,"o":107015,"h":107015,"l":107000,"c":107004,"v":17000,"usd":0.15887104}
{"ts":1760847300000,"o":107004,"h":107032.2,"l":107009,"c":107021,"v":26900,"usd":0.25135853}
{"ts":1760847360000,"o":107021,"h":107054.9,"l":107013.5,"c":107040,"v":89100,"usd":0.83232606}
{"ts":1760847420000,"o":107040,"h":107040,"l":107016,"c":107016,"v":56500,"usd":0.52785161}
{"ts":1760847480000,"o":107016,"h":107013,"l":106991.2,"c":107006,"v":229700,"usd":2.14681414}
{"ts":1760847540000,"o":107006,"h":107004,"l":106974,"c":106994,"v":50600,"usd":0.47292109}
{"ts":1760847600000,"o":106994,"h":107003.4,"l":106980,"c":106980,"v":49200,"usd":0.45980475}
{"ts":1760847660000,"o":106980,"h":106993,"l":106974,"c":106993,"v":55200,"usd":0.51593736}
{"ts":1760847720000,"o":106993,"h":107014,"l":106990,"c":106990,"v":182100,"usd":1.70180654}
{"ts":1760847780000,"o":106990,"h":107005,"l":106989.1,"c":106992,"v":21300,"usd":0.19907954}
{"ts":1760847840000,"o":106992,"h":107019.5,"l":106992,"c":107019.5,"v":26200,"usd":0.24485874}
{"ts":1760847900000,"o":107019.5,"h":107031.8,"l":107019.5,"c":107031.8,"v":30800,"usd":0.28778855}
{"ts":1760847960000,"o":107031.8,"h":107040,"l":107027,"c":107027,"v":40400,"usd":0.37743954}
{"ts":1760848020000,"o":107027,"h":107027,"l":107027,"c":107027,"v":1000,"usd":0.0093434}
{"ts":1760848080000,"o":107027,"h":107027.1,"l":107008,"c":107025,"v":79800,"usd":0.74570629}
{"ts":1760848140000,"o":107025,"h":107026,"l":107008,"c":107019.8,"v":27500,"usd":0.25696824}
{"ts":1760848200000,"o":107019.8,"h":107054.8,"l":107026,"c":107054.8,"v":27700,"usd":0.2588041}
{"ts":1760848260000,"o":107054.8,"h":107106,"l":107054.1,"c":107106,"v":80600,"usd":0.75265361}
{"ts":1760848320000,"o":107106,"h":107146,"l":107109.1,"c":107142,"v":273900,"usd":2.55674425}
{"ts":1760848380000,"o":107142,"h":107130.8,"l":107127,"c":107127.1,"v":24600,"usd":0.22963093}
{"ts":1760848440000,"o":107127.1,"h":107127,"l":107127,"c":107127,"v":1000,"usd":0.0093347}
{"ts":1760848500000,"o":107127,"h":107158.5,"l":107109,"c":107158.5,"v":76900,"usd":0.71785157}
{"ts":1760848560000,"o":107158.5,"h":107160,"l":107127,"c":107128,"v":21700,"usd":0.20252773}
{"ts":1760848620000,"o":107128,"h":107128,"l":107115,"c":107115,"v":18900,"usd":0.17642995}
{"ts":1760848680000,"o":107115,"h":107115,"l":107080.8,"c":107080.8,"v":22800,"usd":0.21288893}
{"ts":1760848740000,"o":107080.8,"h":107094,"l":107089.6,"c":107094,"v":44900,"usd":0.4192735}
{"ts":1760848800000,"o":107094,"h":107105.7,"l":107094,"c":107105.7,"v":17900,"usd":0.1671403}
{"ts":1760848860000,"o":107105.7,"h":107110,"l":107105.6,"c":107110,"v":15200,"usd":0.14191328}
{"ts":1760848920000,"o":107110,"h":107110,"l":107110,"c":107110,"v":5100,"usd":0.04761462}
{"ts":1760848980000,"o":107110,"h":107110,"l":107110,"c":107110,"v":4200,"usd":0.03921204}
{"ts":1760849040000,"o":107110,"h":107110,"l":107070,"c":107070,"v":22400,"usd":0.20913842}
{"ts":1760849100000,"o":107070,"h":107110,"l":107070.1,"c":107102,"v":57400,"usd":0.53604068}
{"ts":1760849160000,"o":107102,"h":107118.2,"l":107101.1,"c":107113.8,"v":40500,"usd":0.37813381}
{"ts":1760849220000,"o":107113.8,"h":107140,"l":107113.9,"c":107140,"v":16600,"usd":0.15495747}
{"ts":1760849280000,"o":107140,"h":107139.9,"l":107080,"c":107080.1,"v":46200,"usd":0.43131032}
{"ts":1760849340000,"o":107080.1,"h":107092,"l":107052.5,"c":107084.2,"v":72500,"usd":0.67711654}
{"ts":1760849400000,"o":107084.2,"h":107084,"l":107064,"c":107064,"v":9400,"usd":0.08778699}
{"ts":1760849460000,"o":107064,"h":107071,"l":107065,"c":107070,"v":16400,"usd":0.15317297}
{"ts":1760849520000,"o":107070,"h":107070,"l":107070,"c":107070,"v":700,"usd":0.00653779}
{"ts":1760849580000,"o":107070,"h":107070,"l":107050,"c":107050,"v":21000,"usd":0.19613567}
{"ts":1760849640000,"o":107050,"h":107054,"l":107040.1,"c":107054,"v":56000,"usd":0.52312437}
{"ts":1760849700000,"o":107054,"h":107055.1,"l":107055,"c":107055,"v":2500,"usd":0.0233525}
{"ts":1760849760000,"o":107055,"h":107055.1,"l":107055,"c":107055,"v":7700,"usd":0.0719257}
{"ts":1760849820000,"o":107055,"h":107055,"l":107030,"c":107030,"v":30000,"usd":0.28024656}
{"ts":1760849880000,"o":107030,"h":107052,"l":107028.1,"c":107052,"v":111100,"usd":1.03801438}
{"ts":1760849940000,"o":107052,"h":107051,"l":107026,"c":107026,"v":25000,"usd":0.23354733}
{"ts":1760850000000,"o":107026,"h":107020,"l":107009,"c":107018.9,"v":46500,"usd":0.43453781}
{"ts":1760850060000,"o":107018.9,"h":107040.8,"l":107019,"c":107029,"v":38300,"usd":0.35785607}
{"ts":1760850120000,"o":107029,"h":107029,"l":107018,"c":107018,"v":54900,"usd":0.51294977}
{"ts":1760850180000,"o":107018,"h":107018,"l":107017,"c":107017,"v":2200,"usd":0.02055745}
{"ts":1760850240000,"o":107017,"h":107031,"l":107017,"c":107031,"v":57100,"usd":0.53355344}
{"ts":1760850300000,"o":107031,"h":107031,"l":107031,"c":107031,"v":3000,"usd":0.0280293}
{"ts":1760850360000,"o":107031,"h":107031,"l":107010,"c":107023,"v":59200,"usd":0.55317148}
{"ts":1760850420000,"o":107023,"h":107031,"l":107023,"c":107031,"v":13800,"usd":0.12894199}
{"ts":1760850480000,"o":107031,"h":107035.6,"l":107031,"c":107035.6,"v":6100,"usd":0.05699162}
{"ts":1760850540000,"o":107035.6,"h":107067.9,"l":107050,"c":107050,"v":21900,"usd":0.20454828}
{"ts":1760850600000,"o":107050,"h":107050,"l":107049,"c":107049,"v":7400,"usd":0.06912662}
{"ts":1760850660000,"o":107049,"h":107060,"l":107030,"c":107060,"v":19800,"usd":0.18497036}
{"ts":1760850720000,"o":107060,"h":107060,"l":107059,"c":107059.4,"v":2500,"usd":0.0233515}
{"ts":1760850780000,"o":107059.4,"h":107059.4,"l":107030,"c":107030,"v":17400,"usd":0.16253533}
{"ts":1760850840000,"o":107030,"h":107032,"l":107024,"c":107032,"v":5400,"usd":0.05045406}
{"ts":1760850900000,"o":107032,"h":107031.9,"l":107031.9,"c":107031.9,"v":500,"usd":0.0046715}
{"ts":1760850960000,"o":107031.9,"h":107031.9,"l":107007.1,"c":107017,"v":32200,"usd":0.30088508}
{"ts":1760851020000,"o":107017,"h":107057.9,"l":107017,"c":107050,"v":56200,"usd":0.52504723}
{"ts":1760851080000,"o":107050,"h":107127,"l":107050,"c":107100,"v":41100,"usd":0.38372952}
{"ts":1760851140000,"o":107100,"h":107124.3,"l":107088,"c":107124.3,"v":33200,"usd":0.30999057}
{"ts":1760851200000,"o":107124.3,"h":107126,"l":107090.1,"c":107101,"v":17400,"usd":0.16245084}
{"ts":1760851260000,"o":107101,"h":107115,"l":107101,"c":107115,"v":10200,"usd":0.09523074}
{"ts":1760851320000,"o":107115,"h":107153.6,"l":107117,"c":107153.6,"v":59500,"usd":0.55538065}
{"ts":1760851380000,"o":107153.6,"h":107154.2,"l":107081.2,"c":107090,"v":100000,"usd":0.93358601}
{"ts":1760851440000,"o":107090,"h":107090,"l":107046,"c":107052,"v":22700,"usd":0.21201465}
{"ts":1760851500000,"o":107052,"h":107057,"l":107042,"c":107042,"v":17900,"usd":0.16721397}
{"ts":1760851560000,"o":107042,"h":107023,"l":107000,"c":107000.1,"v":7200,"usd":0.06727995}
{"ts":1760851620000,"o":107000.1,"h":107019,"l":106990,"c":106991.9,"v":41700,"usd":0.38968787}
{"ts":1760851680000,"o":106991.9,"h":106991.9,"l":106905.9,"c":106905.9,"v":103100,"usd":0.96415515}
{"ts":1760851740000,"o":106905.9,"h":106955,"l":106905.9,"c":106943.9,"v":51000,"usd":0.47696401}
{"ts":1760851800000,"o":106943.9,"h":106955,"l":106943.9,"c":106955,"v":11900,"usd":0.11127034}
{"ts":1760851860000,"o":106955,"h":106976.6,"l":106955,"c":106956,"v":35300,"usd":0.32999652}
{"ts":1760851920000,"o":106956,"h":106956,"l":106940,"c":106940,"v":38300,"usd":0.35810116}
{"ts":1760851980000,"o":106940,"h":106948,"l":106940,"c":106948,"v":47400,"usd":0.44321796}
{"ts":1760852040000,"o":106948,"h":106965,"l":106948,"c":106964.9,"v":20000,"usd":0.18698879}
{"ts":1760852100000,"o":106964.9,"h":107000,"l":106965,"c":106999.9,"v":50900,"usd":0.47578942}
{"ts":1760852160000,"o":106999.9,"h":107018,"l":107000,"c":107018,"v":34700,"usd":0.3242912}
{"ts":1760852220000,"o":107018,"h":107018,"l":106999.1,"c":107002,"v":46400,"usd":0.43358429}
{"ts":1760852280000,"o":107002,"h":107000,"l":106980,"c":106980,"v":25800,"usd":0.2411408}
{"ts":1760852340000,"o":106980,"h":107018,"l":106980.1,"c":107018,"v":36400,"usd":0.34021135}
{"ts":1760852400000,"o":107018,"h":107028.8,"l":107003,"c":107003,"v":42700,"usd":0.39900175}
{"ts":1760852460000,"o":107003,"h":107009,"l":106980.1,"c":106980.1,"v":35200,"usd":0.32896224}
{"ts":1760852520000,"o":106980.1,"h":106980,"l":106979,"c":106979,"v":11300,"usd":0.10562711}
{"ts":1760852580000,"o":106979,"h":106979,"l":106944.8,"c":106944.8,"v":31800,"usd":0.29728392}
{"ts":1760852640000,"o":106944.8,"h":106972,"l":106944.9,"c":106972,"v":28900,"usd":0.27020484}
{"ts":1760852700000,"o":106972,"h":106972,"l":106972,"c":106972,"v":2000,"usd":0.0186964}
{"ts":1760852760000,"o":106972,"h":106972,"l":106905.9,"c":106933,"v":223100,"usd":2.08638351}
{"ts":1760852820000,"o":106933,"h":106933.1,"l":106891,"c":106891,"v":77200,"usd":0.72212866}
{"ts":1760852880000,"o":106891,"h":106890,"l":106887,"c":106888,"v":3700,"usd":0.03461548}
{"ts":1760852940000,"o":106888,"h":106891,"l":106887,"c":106887,"v":29000,"usd":0.27130939}
{"ts":1760853000000,"o":106887,"h":106886,"l":106874,"c":106874,"v":12400,"usd":0.11601257}
{"ts":1760853060000,"o":106874,"h":106886.9,"l":106868,"c":106877.9,"v":114800,"usd":1.07420899}
{"ts":1760853120000,"o":106877.9,"h":106880,"l":106843,"c":106845.9,"v":146100,"usd":1.36716319}
{"ts":1760853180000,"o":106845.9,"h":106846.7,"l":106830,"c":106830,"v":85500,"usd":0.80023317}
{"ts":1760853240000,"o":106830,"h":106830.5,"l":106798.5,"c":106799,"v":186100,"usd":1.74231085}
{"ts":1760853300000,"o":106799,"h":106868.1,"l":106800,"c":106863,"v":53500,"usd":0.50083628}
{"ts":1760853360000,"o":106863,"h":106862.9,"l":106834,"c":106834,"v":37500,"usd":0.35097594}
{"ts":1760853420000,"o":106834,"h":106854.9,"l":106834,"c":106854.9,"v":32800,"usd":0.30699149}
{"ts":1760853480000,"o":106854.9,"h":106865,"l":106839,"c":106843,"v":28200,"usd":0.26391787}
{"ts":1760853540000,"o":106843,"h":106852.1,"l":106843,"c":106852.1,"v":100500,"usd":0.94056975}
{"ts":1760853600000,"o":106852.1,"h":106880.8,"l":106852.1,"c":106880.8,"v":88900,"usd":0.83186372}
{"ts":1760853660000,"o":106880.8,"h":106872.6,"l":106851,"c":106858.8,"v":19100,"usd":0.17873774}
{"ts":1760853720000,"o":106858.8,"h":106865,"l":106851,"c":106851,"v":12800,"usd":0.11978261}
{"ts":1760853780000,"o":106851,"h":106850,"l":106846,"c":106846,"v":14800,"usd":0.13851382}
{"ts":1760853840000,"o":106846,"h":106893.8,"l":106842,"c":106878,"v":105200,"usd":0.98444875}
{"ts":1760853900000,"o":106878,"h":106884,"l":106868.1,"c":106884,"v":14100,"usd":0.13192286}
{"ts":1760853960000,"o":106884,"h":106900,"l":106884,"c":106900,"v":57800,"usd":0.54073778}
{"ts":1760854020000,"o":106900,"h":106908,"l":106902,"c":106902,"v":8000,"usd":0.0748339}
{"ts":1760854080000,"o":106902,"h":106901.9,"l":106890,"c":106890,"v":72000,"usd":0.67352857}
{"ts":1760854140000,"o":106890,"h":106890,"l":106840,"c":106840,"v":20700,"usd":0.19367281}
{"ts":1760854200000,"o":106840,"h":106837,"l":106830,"c":106830,"v":37200,"usd":0.34819903}
{"ts":1760854260000,"o":106830,"h":106835,"l":106830,"c":106830,"v":60100,"usd":0.5625729}
{"ts":1760854320000,"o":106830,"h":106829.1,"l":106819.9,"c":106819.9,"v":17000,"usd":0.15914028}
{"ts":1760854380000,"o":106819.9,"h":106844,"l":106810,"c":106844,"v":82000,"usd":0.76759514}
{"ts":1760854440000,"o":106844,"h":106844,"l":106809,"c":106809,"v":52300,"usd":0.48952757}
{"ts":1760854500000,"o":106809,"h":106809,"l":106805,"c":106805,"v":9800,"usd":0.0917533}
{"ts":1760854560000,"o":106805,"h":106805,"l":106794.7,"c":106805,"v":38800,"usd":0.36329964}
{"ts":1760854620000,"o":106805,"h":106803,"l":106793,"c":106793,"v":9700,"usd":0.09082495}
{"ts":1760854680000,"o":106793,"h":106793,"l":106773,"c":106773.1,"v":13400,"usd":0.12548924}
{"ts":1760854740000,"o":106773.1,"h":106792,"l":106773,"c":106792,"v":47100,"usd":0.44112103}
{"ts":1760854800000,"o":106792,"h":106792,"l":106791,"c":106792,"v":15300,"usd":0.14326955}
{"ts":1760854860000,"o":106792,"h":106834.9,"l":106792,"c":106826,"v":134400,"usd":1.25833675}
{"ts":1760854920000,"o":106826,"h":106826,"l":106780,"c":106780,"v":261600,"usd":2.4494696}
{"ts":1760854980000,"o":106780,"h":106780,"l":106760,"c":106761.9,"v":84200,"usd":0.78866387}
{"ts":1760855040000,"o":106761.9,"h":106777.1,"l":106762,"c":106777,"v":32500,"usd":0.30438823}
{"ts":1760855100000,"o":106777,"h":106777.1,"l":106760,"c":106770.1,"v":57600,"usd":0.53949415}
{"ts":1760855160000,"o":106770.1,"h":106795.4,"l":106771,"c":106795.3,"v":26500,"usd":0.24817275}
{"ts":1760855220000,"o":106795.3,"h":106795.3,"l":106778,"c":106778,"v":39300,"usd":0.36799941}
{"ts":1760855280000,"o":106778,"h":106778,"l":106778,"c":106778,"v":2000,"usd":0.0187304}
{"ts":1760855340000,"o":106778,"h":106797.9,"l":106778,"c":106784.7,"v":152000,"usd":1.42340313}
{"ts":1760855400000,"o":106784.7,"h":106797.8,"l":106784.7,"c":106785.1,"v":154500,"usd":1.44669041}
{"ts":1760855460000,"o":106785.1,"h":106832.8,"l":106744,"c":106757.2,"v":678600,"usd":6.35568927}
{"ts":1760855520000,"o":106757.2,"h":106757.1,"l":106706.2,"c":106717.5,"v":190500,"usd":1.78484473}
{"ts":1760855580000,"o":106717.5,"h":106730.9,"l":106712.1,"c":106712.1,"v":212100,"usd":1.98740781}
{"ts":1760855640000,"o":106712.1,"h":106750,"l":106713,"c":106740,"v":22200,"usd":0.20799371}
{"ts":1760855700000,"o":106740,"h":106750,"l":106710,"c":106710,"v":54300,"usd":0.50871505}
{"ts":1760855760000,"o":106710,"h":106710,"l":106673.1,"c":106681.9,"v":134600,"usd":1.26160977}
{"ts":1760855820000,"o":106681.9,"h":106682.1,"l":106568.5,"c":106599,"v":255800,"usd":2.39932899}
{"ts":1760855880000,"o":106599,"h":106612.3,"l":106550,"c":106585,"v":141200,"usd":1.32474265}
{"ts":1760855940000,"o":106585,"h":106589,"l":106576.1,"c":106589,"v":21700,"usd":0.20359537}
{"ts":1760856000000,"o":106589,"h":106647.5,"l":106590,"c":106647.5,"v":148100,"usd":1.38910813}
{"ts":1760856060000,"o":106647.5,"h":106668.2,"l":106619.6,"c":106668.2,"v":63800,"usd":0.59833185}
{"ts":1760856120000,"o":106668.2,"h":106739.7,"l":106651.1,"c":106739.7,"v":207400,"usd":1.94407782}
{"ts":1760856180000,"o":106739.7,"h":106759.9,"l":106725.8,"c":106738.8,"v":87800,"usd":0.82248968}
{"ts":1760856240000,"o":106738.8,"h":106738,"l":106719,"c":106719,"v":52300,"usd":0.49005619}
{"ts":1760856300000,"o":106719,"h":106719,"l":106682,"c":106698,"v":89900,"usd":0.84263782}
{"ts":1760856360000,"o":106698,"h":106693.3,"l":106682.1,"c":106682.1,"v":13600,"usd":0.12747103}
{"ts":1760856420000,"o":106682.1,"h":106682,"l":106658.1,"c":106675,"v":90300,"usd":0.84655245}
{"ts":1760856480000,"o":106675,"h":106670,"l":106670,"c":106670,"v":1200,"usd":0.01124964}
{"ts":1760856540000,"o":106670,"h":106710.5,"l":106670,"c":106701.5,"v":130000,"usd":1.21852994}
{"ts":1760856600000,"o":106701.5,"h":106708.4,"l":106697,"c":106697,"v":9200,"usd":0.08622143}
{"ts":1760856660000,"o":106697,"h":106700.2,"l":106648.1,"c":106676.9,"v":220200,"usd":2.06402366}
{"ts":1760856720000,"o":106676.9,"h":106709,"l":106671.4,"c":106708,"v":87600,"usd":0.82116006}
{"ts":1760856780000,"o":106708,"h":106732.1,"l":106708.1,"c":106717.1,"v":34700,"usd":0.32515173}
{"ts":1760856840000,"o":106717.1,"h":106717.1,"l":106684,"c":106684,"v":36800,"usd":0.34487107}
{"ts":1760856900000,"o":106684,"h":106701,"l":106684.1,"c":106701,"v":75800,"usd":0.71050768}
{"ts":1760856960000,"o":106701,"h":106745.1,"l":106711,"c":106739,"v":141900,"usd":1.32960049}
{"ts":1760857020000,"o":106739,"h":106760,"l":106738,"c":106759.9,"v":61400,"usd":0.57523297}
{"ts":1760857080000,"o":106759.9,"h":106785.7,"l":106760,"c":106776.1,"v":66300,"usd":0.62095165}
{"ts":1760857140000,"o":106776.1,"h":106769.5,"l":106760.1,"c":106760.1,"v":21700,"usd":0.20324818}
{"ts":1760857200000,"o":106760.1,"h":106761,"l":106760.1,"c":106761,"v":34700,"usd":0.32502786}
{"ts":1760857260000,"o":106761,"h":106765.9,"l":106750,"c":106765.1,"v":88400,"usd":0.82804036}
{"ts":1760857320000,"o":106765.1,"h":106765.9,"l":106740,"c":106740,"v":34000,"usd":0.31849239}
{"ts":1760857380000,"o":106740,"h":106740,"l":106726,"c":106726,"v":23300,"usd":0.21831505}
{"ts":1760857440000,"o":106726,"h":106754,"l":106726.1,"c":106750,"v":91600,"usd":0.85824367}
{"ts":1760857500000,"o":106750,"h":106782,"l":106750.1,"c":106782,"v":55100,"usd":0.51615002}
{"ts":1760857560000,"o":106782,"h":106789,"l":106782,"c":106789,"v":2700,"usd":0.02528413}
{"ts":1760857620000,"o":106789,"h":106792,"l":106787.1,"c":106787.5,"v":47200,"usd":0.44198336}
{"ts":1760857680000,"o":106787.5,"h":106791.7,"l":106778,"c":106778,"v":79900,"usd":0.74823162}
{"ts":1760857740000,"o":106778,"h":106800,"l":106777,"c":106792.3,"v":190800,"usd":1.78687534}
{"ts":1760857800000,"o":106792.3,"h":106875.5,"l":106795,"c":106875.5,"v":165500,"usd":1.54907497}
{"ts":1760857860000,"o":106875.5,"h":106870,"l":106829.8,"c":106830,"v":108600,"usd":1.01634576}
{"ts":1760857920000,"o":106830,"h":106829.9,"l":106806,"c":106806,"v":7500,"usd":0.07021218}
{"ts":1760857980000,"o":106806,"h":106806,"l":106806,"c":106806,"v":32500,"usd":0.304291}
{"ts":1760858040000,"o":106806,"h":106839.5,"l":106806.1,"c":106826.1,"v":148700,"usd":1.3921382}
{"ts":1760858100000,"o":106826.1,"h":106847,"l":106827,"c":106840,"v":58400,"usd":0.54665996}
{"ts":1760858160000,"o":106840,"h":106893.5,"l":106849,"c":106893.5,"v":150500,"usd":1.40818047}
{"ts":1760858220000,"o":106893.5,"h":106900,"l":106890.4,"c":106900,"v":76300,"usd":0.71380397}
{"ts":1760858280000,"o":106900,"h":106905.3,"l":106890,"c":106890,"v":81200,"usd":0.75960291}
{"ts":1760858340000,"o":106890,"h":106907,"l":106867,"c":106884.6,"v":78400,"usd":0.73350673}
{"ts":1760858400000,"o":106884.6,"h":106894.9,"l":106872.9,"c":106873,"v":46900,"usd":0.43878073}
{"ts":1760858460000,"o":106873,"h":106872.9,"l":106842,"c":106842,"v":99200,"usd":0.92835442}
{"ts":1760858520000,"o":106842,"h":106840.3,"l":106820,"c":106820,"v":61100,"usd":0.57188775}
{"ts":1760858580000,"o":106820,"h":106832,"l":106816,"c":106826,"v":63900,"usd":0.59821799}
{"ts":1760858640000,"o":106826,"h":106826,"l":106814,"c":106814.1,"v":54500,"usd":0.51020989}
{"ts":1760858700000,"o":106814.1,"h":106844,"l":106815,"c":106844,"v":49900,"usd":0.46711939}
{"ts":1760858760000,"o":106844,"h":106896.4,"l":106844,"c":106896.4,"v":99800,"usd":0.93386295}
{"ts":1760858820000,"o":106896.4,"h":106896.4,"l":106880,"c":106896.4,"v":56900,"usd":0.53235448}
{"ts":1760858880000,"o":106896.4,"h":106897,"l":106883,"c":106883,"v":58100,"usd":0.54353622}
{"ts":1760858940000,"o":106883,"h":106884,"l":106883,"c":106883.1,"v":33100,"usd":0.30968344}
{"ts":1760859000000,"o":106883.1,"h":106883.1,"l":106834.6,"c":106834.6,"v":36000,"usd":0.33686471}
{"ts":1760859060000,"o":106834.6,"h":106845.9,"l":106830.5,"c":106840,"v":40800,"usd":0.38189338}
{"ts":1760859120000,"o":106840,"h":106835,"l":106808.2,"c":106808.2,"v":22000,"usd":0.20594552}
{"ts":1760859180000,"o":106808.2,"h":106824,"l":106807.8,"c":106820,"v":43200,"usd":0.40445921}
{"ts":1760859240000,"o":106820,"h":106846,"l":106807.8,"c":106846,"v":52000,"usd":0.48680251}
{"ts":1760859300000,"o":106846,"h":106857.5,"l":106825,"c":106851,"v":22200,"usd":0.20777554}
{"ts":1760859360000,"o":106851,"h":106848,"l":106829.1,"c":106829.1,"v":31600,"usd":0.29575978}
{"ts":1760859420000,"o":106829.1,"h":106843,"l":106829.2,"c":106843,"v":45200,"usd":0.42308439}
{"ts":1760859480000,"o":106843,"h":106875,"l":106843,"c":106858,"v":53200,"usd":0.49786384}
{"ts":1760859540000,"o":106858,"h":106842,"l":106804.9,"c":106804.9,"v":27900,"usd":0.26115679}
{"ts":1760859600000,"o":106804.9,"h":106804,"l":106766.9,"c":106790,"v":108800,"usd":1.01884937}
{"ts":1760859660000,"o":106790,"h":106780,"l":106713.8,"c":106732,"v":118500,"usd":1.110018}
{"ts":1760859720000,"o":106732,"h":106732,"l":106694,"c":106701.9,"v":148600,"usd":1.39273342}
{"ts":1760859780000,"o":106701.9,"h":106721.1,"l":106702,"c":106721,"v":20500,"usd":0.1920984}
{"ts":1760859840000,"o":106721,"h":106730,"l":106721,"c":106730,"v":26900,"usd":0.25205331}
{"ts":1760859900000,"o":106730,"h":106731,"l":106720,"c":106720,"v":23600,"usd":0.22113049}
{"ts":1760859960000,"o":106720,"h":106720,"l":106711.7,"c":106711.7,"v":15200,"usd":0.14243114}
{"ts":1760860020000,"o":106711.7,"h":106709.1,"l":106689.7,"c":106692,"v":30200,"usd":0.28305862}
{"ts":1760860080000,"o":106692,"h":106708,"l":106689.1,"c":106708,"v":126700,"usd":1.1875082}
{"ts":1760860140000,"o":106708,"h":106709,"l":106690,"c":106690,"v":18300,"usd":0.17151508}
{"ts":1760860200000,"o":106690,"h":106709,"l":106690.1,"c":106709,"v":29000,"usd":0.27180667}
{"ts":1760860260000,"o":106709,"h":106708,"l":106708,"c":106708,"v":1300,"usd":0.01218282}
{"ts":1760860320000,"o":106708,"h":106708,"l":106708,"c":106708,"v":3400,"usd":0.03186276}
{"ts":1760860380000,"o":106708,"h":106740.1,"l":106708.1,"c":106740.1,"v":15200,"usd":0.14243446}
{"ts":1760860440000,"o":106740.1,"h":106742,"l":106740,"c":106742,"v":3100,"usd":0.02904246}
{"ts":1760860500000,"o":106742,"h":106779.6,"l":106742,"c":106774.1,"v":22800,"usd":0.21354225}
{"ts":1760860560000,"o":106774.1,"h":106775,"l":106771,"c":106771,"v":4700,"usd":0.04401869}
{"ts":1760860620000,"o":106771,"h":106771.1,"l":106771.1,"c":106771.1,"v":1600,"usd":0.01498528}
{"ts":1760860680000,"o":106771.1,"h":106771,"l":106770,"c":106770,"v":17500,"usd":0.16390176}
{"ts":1760860740000,"o":106770,"h":106770,"l":106743.8,"c":106744,"v":93500,"usd":0.87586856}
{"ts":1760860800000,"o":106744,"h":106761,"l":106746,"c":106760,"v":7600,"usd":0.07119384}
{"ts":1760860860000,"o":106760,"h":106789,"l":106758,"c":106788.9,"v":54500,"usd":0.51038066}
{"ts":1760860920000,"o":106788.9,"h":106880.7,"l":106764.4,"c":106851.9,"v":167000,"usd":1.56336497}
{"ts":1760860980000,"o":106851.9,"h":106851.9,"l":106807.4,"c":106807.4,"v":4600,"usd":0.04306245}
{"ts":1760861040000,"o":106807.4,"h":106807,"l":106777.1,"c":106794.9,"v":17800,"usd":0.16668101}
{"ts":1760861100000,"o":106794.9,"h":106800,"l":106787.3,"c":106790.1,"v":13900,"usd":0.13015918}
{"ts":1760861160000,"o":106790.1,"h":106820,"l":106790.1,"c":106820,"v":9100,"usd":0.08520861}
{"ts":1760861220000,"o":106820,"h":106819,"l":106812,"c":106812,"v":7700,"usd":0.07208646}
{"ts":1760861280000,"o":106812,"h":106812,"l":106812,"c":106812,"v":500,"usd":0.0046811}
{"ts":1760861340000,"o":106812,"h":106812,"l":106812,"c":106812,"v":0,"usd":0}
{"ts":1760861400000,"o":106812,"h":106834,"l":106810,"c":106820,"v":13000,"usd":0.12170698}
{"ts":1760861460000,"o":106820,"h":106847.5,"l":106808,"c":106808,"v":26900,"usd":0.25182352}
{"ts":1760861520000,"o":106808,"h":106808,"l":106808,"c":106808,"v":0,"usd":0}
{"ts":1760861580000,"o":106808,"h":106807.7,"l":106758,"c":106758,"v":105700,"usd":0.9897418}
{"ts":1760861640000,"o":106758,"h":106758,"l":106752.4,"c":106752.4,"v":5300,"usd":0.04964635}
{"ts":1760861700000,"o":106752.4,"h":106802,"l":106752.4,"c":106802,"v":42200,"usd":0.39528563}
{"ts":1760861760000,"o":106802,"h":106828.8,"l":106802,"c":106809,"v":113100,"usd":1.05883176}
{"ts":1760861820000,"o":106809,"h":106809,"l":106749,"c":106749,"v":70300,"usd":0.65833147}
{"ts":1760861880000,"o":106749,"h":106748,"l":106733,"c":106733,"v":8500,"usd":0.07963019}
{"ts":1760861940000,"o":106733,"h":106970.7,"l":106730.4,"c":106899.5,"v":267400,"usd":2.5014919}
{"ts":1760862000000,"o":106899.5,"h":107199.9,"l":106902.7,"c":107139,"v":1285400,"usd":12.00417687}
{"ts":1760862060000,"o":107139,"h":107195.8,"l":106906,"c":106973.9,"v":699200,"usd":6.53508023}
{"ts":1760862120000,"o":106973.9,"h":107014,"l":106910.1,"c":107014,"v":62600,"usd":0.58526776}
{"ts":1760862180000,"o":107014,"h":107031.8,"l":106816,"c":106894,"v":1297400,"usd":12.12940553}
{"ts":1760862240000,"o":106894,"h":106929,"l":106854.1,"c":106871,"v":314200,"usd":2.9396208}
{"ts":1760862300000,"o":106871,"h":106860,"l":106556,"c":106602.2,"v":1214300,"usd":11.38320395}
{"ts":1760862360000,"o":106602.2,"h":106613.2,"l":106232.9,"c":106389.8,"v":2879400,"usd":27.07073127}
{"ts":1760862420000,"o":106389.8,"h":106574,"l":106381,"c":106565.1,"v":988000,"usd":9.27736492}
{"ts":1760862480000,"o":106565.1,"h":106660,"l":106554,"c":106647.6,"v":337400,"usd":3.16519028}
{"ts":1760862540000,"o":106647.6,"h":106686.1,"l":106650,"c":106653.1,"v":179800,"usd":1.68572031}
{"ts":1760862600000,"o":106653.1,"h":106730,"l":106650.1,"c":106685.2,"v":101800,"usd":0.95416522}
{"ts":1760862660000,"o":106685.2,"h":106685.2,"l":106590,"c":106680,"v":260100,"usd":2.43889138}
{"ts":1760862720000,"o":106680,"h":106684,"l":106623,"c":106656.9,"v":117800,"usd":1.10468555}
{"ts":1760862780000,"o":106656.9,"h":106700,"l":106657,"c":106684,"v":175100,"usd":1.64128484}
{"ts":1760862840000,"o":106684,"h":106684,"l":106635,"c":106665.9,"v":50000,"usd":0.46878128}
{"ts":1760862900000,"o":106665.9,"h":106666,"l":106594.9,"c":106596,"v":41000,"usd":0.38448799}
{"ts":1760862960000,"o":106596,"h":106596,"l":106530,"c":106571.1,"v":119200,"usd":1.11884183}
{"ts":1760863020000,"o":106571.1,"h":106646.3,"l":106574,"c":106614,"v":59700,"usd":0.55994997}
{"ts":1760863080000,"o":106614,"h":106648,"l":106613,"c":106613,"v":104200,"usd":0.97721135}
{"ts":1760863140000,"o":106613,"h":106613.9,"l":106578.1,"c":106593.1,"v":251700,"usd":2.36124289}
{"ts":1760863200000,"o":106593.1,"h":106593,"l":106472,"c":106472,"v":242800,"usd":2.28011811}
{"ts":1760863260000,"o":106472,"h":106543.9,"l":106479,"c":106520.9,"v":104100,"usd":0.97748954}
{"ts":1760863320000,"o":106520.9,"h":106522.9,"l":106466,"c":106494,"v":242100,"usd":2.27363204}
{"ts":1760863380000,"o":106494,"h":106494,"l":106461,"c":106465.9,"v":160800,"usd":1.51019018}
{"ts":1760863440000,"o":106465.9,"h":106498,"l":106415,"c":106498,"v":148800,"usd":1.39802044}
{"ts":1760863500000,"o":106498,"h":106497.9,"l":106465,"c":106465,"v":133000,"usd":1.24900613}
{"ts":1760863560000,"o":106465,"h":106466.9,"l":106345.1,"c":106427,"v":236800,"usd":2.22588949}
{"ts":1760863620000,"o":106427,"h":106482.9,"l":106426.9,"c":106468.8,"v":112900,"usd":1.06050147}
{"ts":1760863680000,"o":106468.8,"h":106460,"l":106401.1,"c":106424,"v":54700,"usd":0.51391747}
{"ts":1760863740000,"o":106424,"h":106434,"l":106372,"c":106390,"v":147100,"usd":1.38230029}
{"ts":1760863800000,"o":106390,"h":106392.5,"l":106325.6,"c":106326.4,"v":249200,"usd":2.34280196}
{"ts":1760863860000,"o":106326.4,"h":106344.7,"l":106247,"c":106273,"v":207300,"usd":1.95011935}
{"ts":1760863920000,"o":106273,"h":106328,"l":106273,"c":106294,"v":161100,"usd":1.51571319}
{"ts":1760863980000,"o":106294,"h":106400,"l":106293,"c":106381.1,"v":155700,"usd":1.46402653}
{"ts":1760864040000,"o":106381.1,"h":106462,"l":106382,"c":106462,"v":83900,"usd":0.78841223}
{"ts":1760864100000,"o":106462,"h":106567.9,"l":106440.1,"c":106444.5,"v":251900,"usd":2.3648704}
{"ts":1760864160000,"o":106444.5,"h":106499.5,"l":106434,"c":106434,"v":64500,"usd":0.6058136}
{"ts":1760864220000,"o":106434,"h":106494,"l":106403.9,"c":106474,"v":207200,"usd":1.94678947}
{"ts":1760864280000,"o":106474,"h":106535.6,"l":106469,"c":106503,"v":50400,"usd":0.47323871}
{"ts":1760864340000,"o":106503,"h":106503,"l":106466,"c":106469,"v":87600,"usd":0.82266256}
{"ts":1760864400000,"o":106469,"h":106466,"l":106434,"c":106434,"v":14700,"usd":0.13809143}
{"ts":1760864460000,"o":106434,"h":106433,"l":106343,"c":106354,"v":41200,"usd":0.38723543}
{"ts":1760864520000,"o":106354,"h":106430,"l":106348.1,"c":106383,"v":1370500,"usd":12.88073209}
{"ts":1760864580000,"o":106383,"h":106426.1,"l":106347.5,"c":106420,"v":35400,"usd":0.33274176}
{"ts":1760864640000,"o":106420,"h":106457,"l":106407,"c":106411,"v":69000,"usd":0.64829614}
{"ts":1760864700000,"o":106411,"h":106412.2,"l":106341,"c":106341,"v":28500,"usd":0.26789622}
{"ts":1760864760000,"o":106341,"h":106330.7,"l":106233.2,"c":106236,"v":88900,"usd":0.83649503}
{"ts":1760864820000,"o":106236,"h":106312.2,"l":106200,"c":106275,"v":359300,"usd":3.3822483}
{"ts":1760864880000,"o":106275,"h":106362.8,"l":106262.1,"c":106342,"v":179100,"usd":1.68428783}
{"ts":1760864940000,"o":106342,"h":106340,"l":106267.3,"c":106280,"v":126600,"usd":1.1910676}
{"ts":1760865000000,"o":106280,"h":106318,"l":106220,"c":106220,"v":300500,"usd":2.8281672}
{"ts":1760865060000,"o":106220,"h":106219,"l":106169.9,"c":106169.9,"v":190300,"usd":1.79192199}
{"ts":1760865120000,"o":106169.9,"h":106219.9,"l":106169.9,"c":106204,"v":146700,"usd":1.38134064}
{"ts":1760865180000,"o":106204,"h":106219.9,"l":106190.9,"c":106212.9,"v":32000,"usd":0.30129789}
{"ts":1760865240000,"o":106212.9,"h":106212.9,"l":106192.6,"c":106212,"v":113900,"usd":1.0723943}
{"ts":1760865300000,"o":106212,"h":106326,"l":106212,"c":106299,"v":100900,"usd":0.94925093}
{"ts":1760865360000,"o":106299,"h":106345,"l":106282,"c":106344.4,"v":91600,"usd":0.86155916}
{"ts":1760865420000,"o":106344.4,"h":106369.1,"l":106340,"c":106365.3,"v":178500,"usd":1.67822874}
{"ts":1760865480000,"o":106365.3,"h":106434.2,"l":106355.1,"c":106385,"v":613500,"usd":5.76653466}
{"ts":1760865540000,"o":106385,"h":106400.9,"l":106330.3,"c":106364,"v":215700,"usd":2.0276856}
{"ts":1760865600000,"o":106364,"h":106425.6,"l":106308.9,"c":106316.9,"v":264100,"usd":2.48275494}
{"ts":1760865660000,"o":106316.9,"h":106368,"l":106324,"c":106359,"v":89500,"usd":0.84164777}
{"ts":1760865720000,"o":106359,"h":106411.4,"l":106359.1,"c":106375,"v":82700,"usd":0.77738538}
{"ts":1760865780000,"o":106375,"h":106374,"l":106319,"c":106319,"v":36300,"usd":0.3413322}
{"ts":1760865840000,"o":106319,"h":106316,"l":106300,"c":106300,"v":8500,"usd":0.07995515}
{"ts":1760865900000,"o":106300,"h":106312.9,"l":106228.1,"c":106256,"v":88200,"usd":0.82993939}
{"ts":1760865960000,"o":106256,"h":106246,"l":106180.2,"c":106192,"v":76900,"usd":0.72404603}
{"ts":1760866020000,"o":106192,"h":106230,"l":106130.1,"c":106226,"v":218300,"usd":2.05603978}
{"ts":1760866080000,"o":106226,"h":106227.9,"l":106079.5,"c":106184,"v":279500,"usd":2.63376304}
{"ts":1760866140000,"o":106184,"h":106197.4,"l":106115.4,"c":106127,"v":285300,"usd":2.68768372}
{"ts":1760866200000,"o":106127,"h":106140,"l":106110,"c":106138.1,"v":162400,"usd":1.53031529}
{"ts":1760866260000,"o":106138.1,"h":106209.9,"l":106139.9,"c":106201.6,"v":108900,"usd":1.02567091}
{"ts":1760866320000,"o":106201.6,"h":106234,"l":106181.1,"c":106234,"v":123500,"usd":1.16280124}
{"ts":1760866380000,"o":106234,"h":106330,"l":106230.3,"c":106321,"v":684200,"usd":6.43741879}
{"ts":1760866440000,"o":106321,"h":106322.9,"l":106298,"c":106321,"v":150300,"usd":1.41379306}
{"ts":1760866500000,"o":106321,"h":106340,"l":106316.3,"c":106340,"v":148600,"usd":1.39751859}
{"ts":1760866560000,"o":106340,"h":106350.6,"l":106320,"c":106320,"v":78600,"usd":0.73910989}
{"ts":1760866620000,"o":106320,"h":106358,"l":106320.1,"c":106336.1,"v":162800,"usd":1.53092432}
{"ts":1760866680000,"o":106336.1,"h":106348,"l":106318,"c":106318,"v":34400,"usd":0.32350759}
{"ts":1760866740000,"o":106318,"h":106389,"l":106316,"c":106381,"v":61800,"usd":0.58111219}
{"ts":1760866800000,"o":106381,"h":106391,"l":106375,"c":106391,"v":16000,"usd":0.15039841}
{"ts":1760866860000,"o":106391,"h":106717,"l":106393,"c":106717,"v":1461000,"usd":13.70430624}
{"ts":1760866920000,"o":106717,"h":107120.4,"l":106681,"c":107083.6,"v":5529000,"usd":51.72259381}
{"ts":1760866980000,"o":107083.6,"h":107202.3,"l":106913,"c":106913,"v":1798500,"usd":16.79175392}
{"ts":1760867040000,"o":106913,"h":106983.1,"l":106900.4,"c":106958,"v":990300,"usd":9.25914057}
{"ts":1760867100000,"o":106958,"h":107027.4,"l":106926,"c":106947.1,"v":355000,"usd":3.31784763}
{"ts":1760867160000,"o":106947.1,"h":107020,"l":106920,"c":106945.9,"v":82700,"usd":0.77317041}
{"ts":1760867220000,"o":106945.9,"h":107099.9,"l":106945.9,"c":106988,"v":394800,"usd":3.68854315}
{"ts":1760867280000,"o":106988,"h":107000,"l":106757.9,"c":106799,"v":364800,"usd":3.41521072}
{"ts":1760867340000,"o":106799,"h":107971.9,"l":106737,"c":107792.3,"v":15411800,"usd":143.61325824}
{"ts":1760867400000,"o":107792.3,"h":108037.1,"l":107648,"c":107923,"v":3772500,"usd":34.97833737}
{"ts":1760867460000,"o":107923,"h":108190,"l":107612,"c":107864.4,"v":4805200,"usd":44.48128683}
{"ts":1760867520000,"o":107864.4,"h":107917.8,"l":107702.5,"c":107803.5,"v":2084200,"usd":19.3283053}
{"ts":1760867580000,"o":107803.5,"h":107805.5,"l":107462,"c":107561.7,"v":1404200,"usd":13.05641459}
{"ts":1760867640000,"o":107561.7,"h":107676,"l":107457.9,"c":107576.4,"v":887000,"usd":8.24706157}
{"ts":1760867700000,"o":107576.4,"h":107569,"l":107460.1,"c":107515.9,"v":605700,"usd":5.63382728}
{"ts":1760867760000,"o":107515.9,"h":107666,"l":107507.8,"c":107507.8,"v":728700,"usd":6.77329288}
{"ts":1760867820000,"o":107507.8,"h":107665.6,"l":107476.1,"c":107556,"v":532000,"usd":4.94614763}
{"ts":1760867880000,"o":107556,"h":107543.9,"l":107449.4,"c":107501,"v":306900,"usd":2.85490727}
{"ts":1760867940000,"o":107501,"h":107530.2,"l":107394,"c":107410.1,"v":436700,"usd":4.06357118}
{"ts":1760868000000,"o":107410.1,"h":107421,"l":107352,"c":107389,"v":194200,"usd":1.8085813}
{"ts":1760868060000,"o":107389,"h":107567,"l":107395,"c":107567,"v":239700,"usd":2.23044532}
{"ts":1760868120000,"o":107567,"h":107600,"l":107491,"c":107574,"v":95700,"usd":0.88993271}
{"ts":1760868180000,"o":107574,"h":107633,"l":107471,"c":107487.5,"v":234600,"usd":2.18150325}
{"ts":1760868240000,"o":107487.5,"h":107530.9,"l":107381.1,"c":107432.9,"v":232400,"usd":2.16270356}
{"ts":1760868300000,"o":107432.9,"h":107432,"l":107200.1,"c":107233,"v":329200,"usd":3.06761468}
{"ts":1760868360000,"o":107233,"h":107354.5,"l":106974.3,"c":107336,"v":844400,"usd":7.88307567}
{"ts":1760868420000,"o":107336,"h":107374.9,"l":107249.1,"c":107343,"v":416600,"usd":3.88308373}
{"ts":1760868480000,"o":107343,"h":107411.3,"l":107322,"c":107359,"v":160100,"usd":1.4910547}
{"ts":1760868540000,"o":107359,"h":107385.1,"l":107276.3,"c":107351.2,"v":150600,"usd":1.40291728}
{"ts":1760868600000,"o":107351.2,"h":107356.9,"l":107292.8,"c":107350.5,"v":201100,"usd":1.87340119}
{"ts":1760868660000,"o":107350.5,"h":107378,"l":107329,"c":107336,"v":35500,"usd":0.33069219}
{"ts":1760868720000,"o":107336,"h":107434.6,"l":107285.3,"c":107408,"v":306200,"usd":2.85146121}
{"ts":1760868780000,"o":107408,"h":107456.9,"l":107360,"c":107386.9,"v":332800,"usd":3.09885197}
{"ts":1760868840000,"o":107386.9,"h":107386.9,"l":107313,"c":107385,"v":167800,"usd":1.56295259}
{"ts":1760868900000,"o":107385,"h":107409,"l":107293.3,"c":107409,"v":101200,"usd":0.9427743}
{"ts":1760868960000,"o":107409,"h":107410,"l":107353,"c":107371,"v":248000,"usd":2.3092806}
{"ts":1760869020000,"o":107371,"h":107389,"l":107341,"c":107364.9,"v":267900,"usd":2.49490099}
{"ts":1760869080000,"o":107364.9,"h":107375.8,"l":107308.1,"c":107309.1,"v":274200,"usd":2.55425165}
{"ts":1760869140000,"o":107309.1,"h":107389,"l":107300,"c":107388.9,"v":80100,"usd":0.74622569}
{"ts":1760869200000,"o":107388.9,"h":107516.5,"l":107389,"c":107515.3,"v":666100,"usd":6.19773591}
{"ts":1760869260000,"o":107515.3,"h":107539.7,"l":107477,"c":107539.7,"v":272000,"usd":2.52994715}
{"ts":1760869320000,"o":107539.7,"h":107539.6,"l":107422.1,"c":107424,"v":259700,"usd":2.41603566}
{"ts":1760869380000,"o":107424,"h":107484,"l":107425,"c":107483.9,"v":85700,"usd":0.79739734}
{"ts":1760869440000,"o":107483.9,"h":107554.3,"l":107458,"c":107538,"v":134900,"usd":1.25473302}
{"ts":1760869500000,"o":107538,"h":107650.5,"l":107538.1,"c":107624,"v":265800,"usd":2.47040134}
{"ts":1760869560000,"o":107624,"h":107790.5,"l":107624,"c":107661,"v":363800,"usd":3.37800966}
{"ts":1760869620000,"o":107661,"h":107773,"l":107636.1,"c":107773,"v":145600,"usd":1.35221947}
{"ts":1760869680000,"o":107773,"h":107827.8,"l":107720,"c":107788.1,"v":302600,"usd":2.80823992}
{"ts":1760869740000,"o":107788.1,"h":107849.2,"l":107763,"c":107806.2,"v":165900,"usd":1.53890908}
{"ts":1760869800000,"o":107806.2,"h":107858.8,"l":107749.1,"c":107768,"v":478800,"usd":4.44121565}
{"ts":1760869860000,"o":107768,"h":107854.5,"l":107725,"c":107739.8,"v":504700,"usd":4.68195803}
{"ts":1760869920000,"o":107739.8,"h":107749.9,"l":107676.3,"c":107709,"v":281300,"usd":2.61098543}
{"ts":1760869980000,"o":107709,"h":107736,"l":107660.3,"c":107660.3,"v":217000,"usd":2.01495116}
{"ts":1760870040000,"o":107660.3,"h":107705.9,"l":107636,"c":107691,"v":284800,"usd":2.64490983}
{"ts":1760870100000,"o":107691,"h":107694,"l":107601.2,"c":107682,"v":276800,"usd":2.57113652}
{"ts":1760870160000,"o":107682,"h":107689.6,"l":107612.1,"c":107688.5,"v":271600,"usd":2.52314544}
{"ts":1760870220000,"o":107688.5,"h":107700.5,"l":107570.4,"c":107606,"v":664700,"usd":6.17472618}
{"ts":1760870280000,"o":107606,"h":107661.1,"l":107586.7,"c":107661,"v":87200,"usd":0.81015183}
{"ts":1760870340000,"o":107661,"h":107714.9,"l":107625,"c":107639.9,"v":622000,"usd":5.77658676}
{"ts":1760870400000,"o":107639.9,"h":107689.1,"l":107632.1,"c":107654.1,"v":219800,"usd":2.04172224}
{"ts":1760870460000,"o":107654.1,"h":107682.9,"l":107646.1,"c":107678.1,"v":137900,"usd":1.28090104}
{"ts":1760870520000,"o":107678.1,"h":107672.3,"l":107640.2,"c":107645.1,"v":51700,"usd":0.48023088}
{"ts":1760870580000,"o":107645.1,"h":107708.7,"l":107645.1,"c":107699.4,"v":171700,"usd":1.59457253}
{"ts":1760870640000,"o":107699.4,"h":107708.9,"l":107651,"c":107668,"v":71100,"usd":0.66019287}
{"ts":1760870700000,"o":107668,"h":107736,"l":107666.1,"c":107720,"v":82200,"usd":0.76327929}
{"ts":1760870760000,"o":107720,"h":107720.9,"l":107682,"c":107682,"v":41200,"usd":0.38253018}
{"ts":1760870820000,"o":107682,"h":107682,"l":107629.2,"c":107654,"v":453500,"usd":4.21201036}
{"ts":1760870880000,"o":107654,"h":107685.9,"l":107656,"c":107662.1,"v":46800,"usd":0.43464887}
{"ts":1760870940000,"o":107662.1,"h":107662,"l":107567.2,"c":107574.4,"v":284900,"usd":2.64742649}
{"ts":1760871000000,"o":107574.4,"h":107574,"l":107555,"c":107557.3,"v":65400,"usd":0.60801601}
{"ts":1760871060000,"o":107557.3,"h":107596.9,"l":107486.7,"c":107580.8,"v":1066400,"usd":9.91556236}
{"ts":1760871120000,"o":107580.8,"h":107640,"l":107558.1,"c":107559.9,"v":490600,"usd":4.55974182}
{"ts":1760871180000,"o":107559.9,"h":107560,"l":107514.1,"c":107519.1,"v":368900,"usd":3.43031595}
{"ts":1760871240000,"o":107519.1,"h":107647.2,"l":107491,"c":107647.1,"v":619800,"usd":5.7627743}
{"ts":1760871300000,"o":107647.1,"h":107703,"l":107650,"c":107661.2,"v":601400,"usd":5.58490153}
{"ts":1760871360000,"o":107661.2,"h":107711.2,"l":107667.5,"c":107685,"v":152300,"usd":1.41421255}
{"ts":1760871420000,"o":107685,"h":107685,"l":107608,"c":107668,"v":187600,"usd":1.74298708}
{"ts":1760871480000,"o":107668,"h":107730.6,"l":107667.1,"c":107719.8,"v":520300,"usd":4.83098085}
{"ts":1760871540000,"o":107719.8,"h":107854.7,"l":107693,"c":107850.8,"v":907100,"usd":8.41462025}
{"ts":1760871600000,"o":107850.8,"h":107896.3,"l":107833.1,"c":107883,"v":824900,"usd":7.64688987}
{"ts":1760871660000,"o":107883,"h":108073.6,"l":107857.7,"c":108068.9,"v":1217000,"usd":11.27006994}
{"ts":1760871720000,"o":108068.9,"h":108111,"l":107908.5,"c":107943.9,"v":3157600,"usd":29.23394592}
{"ts":1760871780000,"o":107943.9,"h":108026.9,"l":107896.5,"c":107958,"v":256800,"usd":2.37855362}
{"ts":1760871840000,"o":107958,"h":107967,"l":107873.3,"c":107931,"v":392500,"usd":3.63711209}
{"ts":1760871900000,"o":107931,"h":108035,"l":107912,"c":107992,"v":480900,"usd":4.45380967}
{"ts":1760871960000,"o":107992,"h":107992.2,"l":107924.5,"c":107976,"v":441300,"usd":4.08756318}
{"ts":1760872020000,"o":107976,"h":108086.5,"l":107978,"c":108061,"v":744700,"usd":6.89220548}
{"ts":1760872080000,"o":108061,"h":108102.6,"l":108053,"c":108089,"v":219500,"usd":2.03070531}
{"ts":1760872140000,"o":108089,"h":108149.7,"l":108040.7,"c":108127.2,"v":666000,"usd":6.16069934}
{"ts":1760872200000,"o":108127.2,"h":108191.6,"l":108127,"c":108155.8,"v":647600,"usd":5.98757139}
{"ts":1760872260000,"o":108155.8,"h":108261,"l":108053.1,"c":108230,"v":1132700,"usd":10.47082053}
{"ts":1760872320000,"o":108230,"h":108240.9,"l":108147,"c":108192,"v":575100,"usd":5.31451789}
{"ts":1760872380000,"o":108192,"h":108241.7,"l":108057.4,"c":108115,"v":555800,"usd":5.13827672}
{"ts":1760872440000,"o":108115,"h":108210.7,"l":108091.8,"c":108138.6,"v":563600,"usd":5.21090379}
{"ts":1760872500000,"o":108138.6,"h":108159,"l":108047,"c":108106,"v":351400,"usd":3.25059919}
{"ts":1760872560000,"o":108106,"h":108148.9,"l":108058,"c":108122,"v":381500,"usd":3.52881172}
{"ts":1760872620000,"o":108122,"h":108133.9,"l":108049.1,"c":108050,"v":502500,"usd":4.64847879}
{"ts":1760872680000,"o":108050,"h":108165.9,"l":108050,"c":108155.6,"v":262700,"usd":2.42993833}
{"ts":1760872740000,"o":108155.6,"h":108149.6,"l":108020.8,"c":108023,"v":640300,"usd":5.92374716}
{"ts":1760872800000,"o":108023,"h":108071.9,"l":108022.1,"c":108031,"v":105700,"usd":0.97834434}
{"ts":1760872860000,"o":108031,"h":108039.8,"l":107972.4,"c":107977.9,"v":98800,"usd":0.91461173}
{"ts":1760872920000,"o":107977.9,"h":107988.9,"l":107910.3,"c":107955.2,"v":181500,"usd":1.6811317}
{"ts":1760872980000,"o":107955.2,"h":107976,"l":107921,"c":107969,"v":123100,"usd":1.14018989}
{"ts":1760873040000,"o":107969,"h":108006.9,"l":107940.1,"c":107948,"v":83700,"usd":0.77527171}
{"ts":1760873100000,"o":107948,"h":107949,"l":107876.9,"c":107942.7,"v":161600,"usd":1.49742289}
{"ts":1760873160000,"o":107942.7,"h":107947,"l":107874.1,"c":107874.1,"v":62500,"usd":0.57905532}
{"ts":1760873220000,"o":107874.1,"h":107899.9,"l":107853.6,"c":107876.2,"v":182800,"usd":1.6944321}
{"ts":1760873280000,"o":107876.2,"h":107874.9,"l":107777.2,"c":107777.2,"v":622900,"usd":5.77733948}
{"ts":1760873340000,"o":107777.2,"h":107852,"l":107760.4,"c":107833,"v":397400,"usd":3.68633907}
{"ts":1760873400000,"o":107833,"h":107834.8,"l":107790.1,"c":107831.3,"v":85100,"usd":0.78931523}
{"ts":1760873460000,"o":107831.3,"h":107863,"l":107827,"c":107857,"v":170400,"usd":1.5800814}
{"ts":1760873520000,"o":107857,"h":107931.4,"l":107816.3,"c":107916,"v":316300,"usd":2.93230456}
{"ts":1760873580000,"o":107916,"h":107976,"l":107865,"c":107923.7,"v":277700,"usd":2.57296632}
{"ts":1760873640000,"o":107923.7,"h":107964.7,"l":107930.1,"c":107944,"v":94200,"usd":0.87266971}
{"ts":1760873700000,"o":107944,"h":107959,"l":107930,"c":107937,"v":83800,"usd":0.77632885}
{"ts":1760873760000,"o":107937,"h":107936,"l":107896.3,"c":107916,"v":61600,"usd":0.57084402}
{"ts":1760873820000,"o":107916,"h":107979.3,"l":107884.2,"c":107964,"v":238900,"usd":2.21331297}
{"ts":1760873880000,"o":107964,"h":107962,"l":107890.1,"c":107897.9,"v":90900,"usd":0.8424053}
{"ts":1760873940000,"o":107897.9,"h":107942,"l":107893.9,"c":107939,"v":145500,"usd":1.34836988}
{"ts":1760874000000,"o":107939,"h":107961.4,"l":107911,"c":107925,"v":111800,"usd":1.03580412}
{"ts":1760874060000,"o":107925,"h":107924.9,"l":107879.1,"c":107879.1,"v":45800,"usd":0.42446156}
{"ts":1760874120000,"o":107879.1,"h":107898.9,"l":107850,"c":107850,"v":104600,"usd":0.96953407}
{"ts":1760874180000,"o":107850,"h":107880.9,"l":107840,"c":107855,"v":110700,"usd":1.02624763}
{"ts":1760874240000,"o":107855,"h":107900,"l":107829.8,"c":107846.9,"v":92900,"usd":0.86129463}
{"ts":1760874300000,"o":107846.9,"h":107843,"l":107827.2,"c":107834,"v":24300,"usd":0.2253406}
{"ts":1760874360000,"o":107834,"h":107847,"l":107800,"c":107817,"v":138000,"usd":1.27988913}
{"ts":1760874420000,"o":107817,"h":107805.5,"l":107735.6,"c":107759.7,"v":125000,"usd":1.15973837}
{"ts":1760874480000,"o":107759.7,"h":107807,"l":107685,"c":107734.1,"v":580400,"usd":5.38776346}
{"ts":1760874540000,"o":107734.1,"h":107779,"l":107651.7,"c":107701,"v":238000,"usd":2.20894291}
{"ts":1760874600000,"o":107701,"h":107700.9,"l":107653,"c":107675.9,"v":75900,"usd":0.70488055}
{"ts":1760874660000,"o":107675.9,"h":107692.9,"l":107627,"c":107692.9,"v":80300,"usd":0.74584554}
{"ts":1760874720000,"o":107692.9,"h":107741.7,"l":107697,"c":107714,"v":144300,"usd":1.33941324}
{"ts":1760874780000,"o":107714,"h":107789.1,"l":107713.1,"c":107760.1,"v":231400,"usd":2.1473714}
{"ts":1760874840000,"o":107760.1,"h":107760.9,"l":107720.4,"c":107746,"v":101500,"usd":0.94201511}
{"ts":1760874900000,"o":107746,"h":107760,"l":107711,"c":107711,"v":163100,"usd":1.51376129}
{"ts":1760874960000,"o":107711,"h":107767,"l":107708,"c":107739,"v":123700,"usd":1.14817416}
{"ts":1760875020000,"o":107739,"h":107769.9,"l":107739.1,"c":107764,"v":97600,"usd":0.90568112}
{"ts":1760875080000,"o":107764,"h":107789.3,"l":107746,"c":107789.3,"v":87500,"usd":0.81194075}
{"ts":1760875140000,"o":107789.3,"h":107830.1,"l":107781.4,"c":107828,"v":137300,"usd":1.27354667}
{"ts":1760875200000,"o":107828,"h":107828,"l":107780.1,"c":107799.9,"v":98500,"usd":0.9137117}
{"ts":1760875260000,"o":107799.9,"h":107839.1,"l":107780,"c":107800,"v":136700,"usd":1.26789633}
{"ts":1760875320000,"o":107800,"h":107803,"l":107718.7,"c":107800,"v":1172400,"usd":10.87800079}
{"ts":1760875380000,"o":107800,"h":107828.9,"l":107760.1,"c":107778,"v":159200,"usd":1.47687867}
{"ts":1760875440000,"o":107778,"h":107804,"l":107774,"c":107804,"v":32700,"usd":0.30337141}
{"ts":1760875500000,"o":107804,"h":107829.9,"l":107797,"c":107797.1,"v":120900,"usd":1.12145298}
{"ts":1760875560000,"o":107797.1,"h":107799,"l":107738.9,"c":107799,"v":44700,"usd":0.41475675}
{"ts":1760875620000,"o":107799,"h":107869.9,"l":107800,"c":107814.8,"v":103200,"usd":0.95693531}
{"ts":1760875680000,"o":107814.8,"h":107851.5,"l":107776.1,"c":107794.2,"v":60000,"usd":0.55638875}
{"ts":1760875740000,"o":107794.2,"h":107801.3,"l":107745,"c":107747,"v":112700,"usd":1.04573676}
{"ts":1760875800000,"o":107747,"h":107746.9,"l":107706,"c":107742.7,"v":104600,"usd":0.97093297}
{"ts":1760875860000,"o":107742.7,"h":107749,"l":107713,"c":107713.1,"v":45000,"usd":0.41770195}
{"ts":1760875920000,"o":107713.1,"h":107713,"l":107650.1,"c":107673.9,"v":85500,"usd":0.79390965}
{"ts":1760875980000,"o":107673.9,"h":107672,"l":107639,"c":107640,"v":48200,"usd":0.44776224}
{"ts":1760876040000,"o":107640,"h":107639,"l":107570,"c":107581.9,"v":158800,"usd":1.47595575}
{"ts":1760876100000,"o":107581.9,"h":107592,"l":107527.4,"c":107589,"v":109200,"usd":1.01515735}
{"ts":1760876160000,"o":107589,"h":107588.1,"l":107547,"c":107565.9,"v":34700,"usd":0.32261463}
{"ts":1760876220000,"o":107565.9,"h":107566,"l":107510.9,"c":107534,"v":77800,"usd":0.72334824}
{"ts":1760876280000,"o":107534,"h":107565,"l":107530.2,"c":107565,"v":61500,"usd":0.57185039}
{"ts":1760876340000,"o":107565,"h":107636.4,"l":107565,"c":107619,"v":124500,"usd":1.15700769}
{"ts":1760876400000,"o":107619,"h":107641,"l":107591.1,"c":107625,"v":75200,"usd":0.69872286}
{"ts":1760876460000,"o":107625,"h":107626.9,"l":107575,"c":107575,"v":45300,"usd":0.42097307}
{"ts":1760876520000,"o":107575,"h":107587,"l":107536.3,"c":107558,"v":157600,"usd":1.46510733}
{"ts":1760876580000,"o":107558,"h":107592.9,"l":107558.1,"c":107590,"v":251000,"usd":2.33339146}
{"ts":1760876640000,"o":107590,"h":107594,"l":107541.6,"c":107567,"v":156700,"usd":1.45677427}
{"ts":1760876700000,"o":107567,"h":107646,"l":107560.4,"c":107636.2,"v":101400,"usd":0.94230323}
{"ts":1760876760000,"o":107636.2,"h":107636.1,"l":107578.3,"c":107578.3,"v":82500,"usd":0.76656795}
{"ts":1760876820000,"o":107578.3,"h":107585,"l":107534.3,"c":107534.3,"v":43500,"usd":0.40442049}
{"ts":1760876880000,"o":107534.3,"h":107536,"l":107520.1,"c":107536,"v":29400,"usd":0.27341491}
{"ts":1760876940000,"o":107536,"h":107540.6,"l":107480.3,"c":107503.2,"v":498300,"usd":4.63556928}
{"ts":1760877000000,"o":107503.2,"h":107559.9,"l":107463.5,"c":107521.9,"v":67000,"usd":0.62310881}
{"ts":1760877060000,"o":107521.9,"h":107551,"l":107435,"c":107551,"v":129900,"usd":1.2085043}
{"ts":1760877120000,"o":107551,"h":107618.4,"l":107551,"c":107618.4,"v":212900,"usd":1.97872853}
{"ts":1760877180000,"o":107618.4,"h":107632.8,"l":107578,"c":107597.1,"v":219900,"usd":2.04333967}
{"ts":1760877240000,"o":107597.1,"h":107629,"l":107592.9,"c":107593,"v":105200,"usd":0.97758768}
{"ts":1760877300000,"o":107593,"h":107592,"l":107486,"c":107522.9,"v":84100,"usd":0.78219446}
{"ts":1760877360000,"o":107522.9,"h":107575,"l":107512,"c":107575,"v":41300,"usd":0.38404445}
{"ts":1760877420000,"o":107575,"h":107679.9,"l":107575,"c":107679.9,"v":93300,"usd":0.86683072}
{"ts":1760877480000,"o":107679.9,"h":107710,"l":107633,"c":107644.7,"v":267900,"usd":2.48785644}
{"ts":1760877540000,"o":107644.7,"h":107727,"l":107650.1,"c":107714,"v":85500,"usd":0.79389631}
{"ts":1760877600000,"o":107714,"h":107695.2,"l":107665,"c":107665.1,"v":28700,"usd":0.26650332}
{"ts":1760877660000,"o":107665.1,"h":107689.2,"l":107663,"c":107663,"v":63400,"usd":0.58880758}
{"ts":1760877720000,"o":107663,"h":107680,"l":107610,"c":107639,"v":101000,"usd":0.93815025}
{"ts":1760877780000,"o":107639,"h":107652,"l":107635,"c":107635,"v":42100,"usd":0.39109905}
{"ts":1760877840000,"o":107635,"h":107633,"l":107610,"c":107610.1,"v":32600,"usd":0.30289494}
{"ts":1760877900000,"o":107610.1,"h":107610,"l":107529.1,"c":107540,"v":69500,"usd":0.64602861}
{"ts":1760877960000,"o":107540,"h":107537,"l":107473.2,"c":107488,"v":150400,"usd":1.39912065}
{"ts":1760878020000,"o":107488,"h":107511.9,"l":107450,"c":107487.4,"v":100800,"usd":0.9378226}
{"ts":1760878080000,"o":107487.4,"h":107499.9,"l":107480,"c":107499.9,"v":27700,"usd":0.2577004}
{"ts":1760878140000,"o":107499.9,"h":107523.1,"l":107500,"c":107511.3,"v":52000,"usd":0.48369035}
{"ts":1760878200000,"o":107511.3,"h":107560,"l":107511.4,"c":107560,"v":53300,"usd":0.49556517}
{"ts":1760878260000,"o":107560,"h":107559,"l":107520,"c":107552,"v":107200,"usd":0.99683831}
{"ts":1760878320000,"o":107552,"h":107582,"l":107551,"c":107581.9,"v":57500,"usd":0.53457285}
{"ts":1760878380000,"o":107581.9,"h":107599,"l":107577,"c":107590,"v":151300,"usd":1.406253}
{"ts":1760878440000,"o":107590,"h":107595,"l":107551,"c":107571,"v":33000,"usd":0.3067608}
{"ts":1760878500000,"o":107571,"h":107600,"l":107570.1,"c":107600,"v":69400,"usd":0.6450916}
{"ts":1760878560000,"o":107600,"h":107600,"l":107573.4,"c":107575.1,"v":40800,"usd":0.37924511}
{"ts":1760878620000,"o":107575.1,"h":107615,"l":107572.2,"c":107615,"v":85200,"usd":0.79184447}
{"ts":1760878680000,"o":107615,"h":107650,"l":107611,"c":107626,"v":85500,"usd":0.79441302}
{"ts":1760878740000,"o":107626,"h":107626,"l":107610,"c":107618,"v":24800,"usd":0.23043561}
{"ts":1760878800000,"o":107618,"h":107676.2,"l":107610.1,"c":107676.2,"v":1588300,"usd":14.75503581}
{"ts":1760878860000,"o":107676.2,"h":107680,"l":107640,"c":107640,"v":39400,"usd":0.3659419}
{"ts":1760878920000,"o":107640,"h":107639,"l":107621.1,"c":107621.1,"v":33400,"usd":0.31031337}
{"ts":1760878980000,"o":107621.1,"h":107621.1,"l":107551.2,"c":107551.3,"v":109200,"usd":1.01497043}
{"ts":1760879040000,"o":107551.3,"h":107604.6,"l":107540,"c":107602,"v":91500,"usd":0.8505104}
{"ts":1760879100000,"o":107602,"h":107633,"l":107603,"c":107633,"v":35100,"usd":0.32615087}
{"ts":1760879160000,"o":107633,"h":107634,"l":107587,"c":107587,"v":81000,"usd":0.7526456}
{"ts":1760879220000,"o":107587,"h":107592,"l":107530,"c":107530,"v":26500,"usd":0.24635108}
{"ts":1760879280000,"o":107530,"h":107527,"l":107470,"c":107472,"v":34300,"usd":0.31908026}
{"ts":1760879340000,"o":107472,"h":107493,"l":107466.1,"c":107466.1,"v":32300,"usd":0.30052544}
{"ts":1760879400000,"o":107466.1,"h":107469,"l":107440,"c":107440,"v":48500,"usd":0.45132592}
{"ts":1760879460000,"o":107440,"h":107474,"l":107430,"c":107452.9,"v":67900,"usd":0.63189143}
{"ts":1760879520000,"o":107452.9,"h":107455,"l":107425,"c":107425,"v":37600,"usd":0.34994485}
{"ts":1760879580000,"o":107425,"h":107425,"l":107400,"c":107400,"v":40600,"usd":0.37798467}
{"ts":1760879640000,"o":107400,"h":107409,"l":107376.5,"c":107409,"v":64700,"usd":0.60248921}
{"ts":1760879700000,"o":107409,"h":107437,"l":107377,"c":107433,"v":103000,"usd":0.95894456}
{"ts":1760879760000,"o":107433,"h":107473.1,"l":107412.3,"c":107446,"v":171400,"usd":1.59541093}
{"ts":1760879820000,"o":107446,"h":107440,"l":107400,"c":107420,"v":61100,"usd":0.56882826}
{"ts":1760879880000,"o":107420,"h":107519.5,"l":107437,"c":107488.3,"v":267000,"usd":2.4836082}
{"ts":1760879940000,"o":107488.3,"h":107495.9,"l":107450,"c":107450,"v":22000,"usd":0.20471308}
{"ts":1760880000000,"o":107450,"h":107450,"l":107384.5,"c":107401,"v":92900,"usd":0.86492225}
{"ts":1760880060000,"o":107401,"h":107500.4,"l":107386.5,"c":107447,"v":287400,"usd":2.67465687}
{"ts":1760880120000,"o":107447,"h":107463,"l":107422,"c":107422,"v":78900,"usd":0.73442633}
{"ts":1760880180000,"o":107422,"h":107461,"l":107421.1,"c":107461,"v":84600,"usd":0.78742618}
{"ts":1760880240000,"o":107461,"h":107515,"l":107462,"c":107495,"v":41200,"usd":0.38327718}
{"ts":1760880300000,"o":107495,"h":107511,"l":107496,"c":107496,"v":44700,"usd":0.41581799}
{"ts":1760880360000,"o":107496,"h":107497,"l":107450,"c":107455,"v":74200,"usd":0.69041364}
{"ts":1760880420000,"o":107455,"h":107455.9,"l":107426.1,"c":107455.9,"v":99000,"usd":0.92150901}
{"ts":1760880480000,"o":107455.9,"h":107498,"l":107456,"c":107492,"v":27800,"usd":0.2586433}
{"ts":1760880540000,"o":107492,"h":107492,"l":107451,"c":107451,"v":34900,"usd":0.32471344}
{"ts":1760880600000,"o":107451,"h":107494,"l":107426.1,"c":107494,"v":196800,"usd":1.8317392}
{"ts":1760880660000,"o":107494,"h":107600,"l":107483,"c":107558.5,"v":599400,"usd":5.57283939}
{"ts":1760880720000,"o":107558.5,"h":107629.2,"l":107558,"c":107560.1,"v":66300,"usd":0.61632993}
{"ts":1760880780000,"o":107560.1,"h":107602.6,"l":107543.1,"c":107602.6,"v":75600,"usd":0.70289294}
{"ts":1760880840000,"o":107602.6,"h":107637,"l":107599,"c":107634.9,"v":56600,"usd":0.52591506}
{"ts":1760880900000,"o":107634.9,"h":107638,"l":107610.2,"c":107614.1,"v":37900,"usd":0.35216959}
{"ts":1760880960000,"o":107614.1,"h":107616,"l":107545.1,"c":107580,"v":198100,"usd":1.84107184}
{"ts":1760881020000,"o":107580,"h":107640,"l":107589.9,"c":107639.9,"v":115800,"usd":1.07600202}
{"ts":1760881080000,"o":107639.9,"h":107703.9,"l":107640,"c":107645,"v":61900,"usd":0.57483049}
{"ts":1760881140000,"o":107645,"h":107705.1,"l":107646,"c":107697,"v":58400,"usd":0.54230487}
{"ts":1760881200000,"o":107697,"h":107735,"l":107680,"c":107710,"v":49100,"usd":0.45584981}
{"ts":1760881260000,"o":107710,"h":107710,"l":107692,"c":107692.1,"v":41100,"usd":0.38159487}
{"ts":1760881320000,"o":107692.1,"h":107790,"l":107692.1,"c":107785,"v":78400,"usd":0.72774534}
{"ts":1760881380000,"o":107785,"h":107829,"l":107760,"c":107828,"v":85800,"usd":0.79598807}
{"ts":1760881440000,"o":107828,"h":107875,"l":107826,"c":107826,"v":92300,"usd":0.85589841}
{"ts":1760881500000,"o":107826,"h":107825,"l":107746.1,"c":107821,"v":140400,"usd":1.30276545}
{"ts":1760881560000,"o":107821,"h":107821.1,"l":107760.2,"c":107760.2,"v":36300,"usd":0.33673217}
{"ts":1760881620000,"o":107760.2,"h":107764.9,"l":107750.1,"c":107750.1,"v":77700,"usd":0.72106126}
{"ts":1760881680000,"o":107750.1,"h":107926,"l":107750,"c":107893.8,"v":226400,"usd":2.10013506}
{"ts":1760881740000,"o":107893.8,"h":107936,"l":107850,"c":107923,"v":82800,"usd":0.76742924}
{"ts":1760881800000,"o":107923,"h":107979,"l":107923.1,"c":107946,"v":100500,"usd":0.93098122}
{"ts":1760881860000,"o":107946,"h":107946,"l":107852.7,"c":107893.4,"v":46600,"usd":0.43189354}
{"ts":1760881920000,"o":107893.4,"h":107950.8,"l":107875,"c":107939.9,"v":175200,"usd":1.62375047}
{"ts":1760881980000,"o":107939.9,"h":107981,"l":107910,"c":107977,"v":70700,"usd":0.65506048}
{"ts":1760882040000,"o":107977,"h":108041.9,"l":107956.1,"c":108035,"v":239200,"usd":2.21495717}
{"ts":1760882100000,"o":108035,"h":108060.1,"l":107995,"c":108025.5,"v":106900,"usd":0.98956805}
{"ts":1760882160000,"o":108025.5,"h":108030,"l":107907,"c":108016.6,"v":337000,"usd":3.12223634}
{"ts":1760882220000,"o":108016.6,"h":108076.9,"l":108016.1,"c":108076.9,"v":420100,"usd":3.88855883}
{"ts":1760882280000,"o":108076.9,"h":108224.7,"l":108079.8,"c":108135,"v":210400,"usd":1.94517934}
{"ts":1760882340000,"o":108135,"h":108189,"l":108067,"c":108075.6,"v":261200,"usd":2.41597613}
{"ts":1760882400000,"o":108075.6,"h":108142,"l":108021.4,"c":108091,"v":230400,"usd":2.13158382}
{"ts":1760882460000,"o":108091,"h":108107.7,"l":107960.1,"c":107960.1,"v":232200,"usd":2.14923065}
{"ts":1760882520000,"o":107960.1,"h":108020.6,"l":107950.1,"c":107995.1,"v":72700,"usd":0.67322229}
{"ts":1760882580000,"o":107995.1,"h":107995,"l":107901.9,"c":107942,"v":65400,"usd":0.60589288}
{"ts":1760882640000,"o":107942,"h":108069.3,"l":107911,"c":107959.9,"v":797900,"usd":7.38823499}
{"ts":1760882700000,"o":107959.9,"h":107955,"l":107874.1,"c":107928.7,"v":47600,"usd":0.44110035}
{"ts":1760882760000,"o":107928.7,"h":107967,"l":107876,"c":107934,"v":52100,"usd":0.48274408}
{"ts":1760882820000,"o":107934,"h":107956,"l":107885,"c":107885,"v":90300,"usd":0.83680589}
{"ts":1760882880000,"o":107885,"h":107957,"l":107871,"c":107953,"v":73400,"usd":0.6803109}
{"ts":1760882940000,"o":107953,"h":107938,"l":107891,"c":107902,"v":96800,"usd":0.89716194}
{"ts":1760883000000,"o":107902,"h":107973.1,"l":107898,"c":107961.3,"v":68100,"usd":0.63088922}
{"ts":1760883060000,"o":107961.3,"h":108055,"l":107963,"c":108054,"v":38000,"usd":0.35181445}
{"ts":1760883120000,"o":108054,"h":108145.1,"l":108052.1,"c":108095,"v":933600,"usd":8.63552401}
{"ts":1760883180000,"o":108095,"h":108124,"l":108065,"c":108098,"v":53300,"usd":0.49307794}
{"ts":1760883240000,"o":108098,"h":108098,"l":108014,"c":108014,"v":68600,"usd":0.63490899}
{"ts":1760883300000,"o":108014,"h":108011.2,"l":107963,"c":107983.9,"v":44100,"usd":0.40835831}
{"ts":1760883360000,"o":107983.9,"h":108001.9,"l":107950,"c":107960,"v":63000,"usd":0.58343267}
{"ts":1760883420000,"o":107960,"h":108033,"l":107929.2,"c":108033,"v":172200,"usd":1.59414144}
{"ts":1760883480000,"o":108033,"h":108159.9,"l":108033,"c":108151.9,"v":453400,"usd":4.19639131}
{"ts":1760883540000,"o":108151.9,"h":108214.4,"l":108149,"c":108169.6,"v":65000,"usd":0.60078358}
{"ts":1760883600000,"o":108169.6,"h":108437.9,"l":108164,"c":108398.7,"v":548500,"usd":5.0634574}
{"ts":1760883660000,"o":108398.7,"h":108416,"l":108280.1,"c":108374.9,"v":303000,"usd":2.79692782}
{"ts":1760883720000,"o":108374.9,"h":108500,"l":108372.1,"c":108470.1,"v":791700,"usd":7.3028294}
{"ts":1760883780000,"o":108470.1,"h":108468.1,"l":108347,"c":108365,"v":298300,"usd":2.7523334}
{"ts":1760883840000,"o":108365,"h":108439.6,"l":108314.7,"c":108370,"v":272700,"usd":2.51609026}
{"ts":1760883900000,"o":108370,"h":108368,"l":108290.7,"c":108297,"v":125200,"usd":1.15586993}
{"ts":1760883960000,"o":108297,"h":108464.9,"l":108297.2,"c":108353.5,"v":94200,"usd":0.86911839}
{"ts":1760884020000,"o":108353.5,"h":108452.9,"l":108332,"c":108362.1,"v":237900,"usd":2.1943597}
{"ts":1760884080000,"o":108362.1,"h":108415.9,"l":108363,"c":108380,"v":57600,"usd":0.53142468}
{"ts":1760884140000,"o":108380,"h":108424.9,"l":108330.1,"c":108413,"v":178700,"usd":1.64892274}
{"ts":1760884200000,"o":108413,"h":108409.5,"l":108355.9,"c":108380,"v":210900,"usd":1.94604148}
{"ts":1760884260000,"o":108380,"h":108381,"l":108311.2,"c":108311.2,"v":136200,"usd":1.25702583}
{"ts":1760884320000,"o":108311.2,"h":108424.4,"l":108282.5,"c":108369,"v":922000,"usd":8.51064983}
{"ts":1760884380000,"o":108369,"h":108425,"l":108375,"c":108389.9,"v":362000,"usd":3.33945638}
{"ts":1760884440000,"o":108389.9,"h":108416,"l":108365.1,"c":108400,"v":181100,"usd":1.67070807}
{"ts":1760884500000,"o":108400,"h":108414.1,"l":108300,"c":108315.9,"v":317100,"usd":2.92650369}
{"ts":1760884560000,"o":108315.9,"h":108339.9,"l":108254.2,"c":108310.4,"v":88000,"usd":0.81256978}
{"ts":1760884620000,"o":108310.4,"h":108396.6,"l":108303,"c":108340.1,"v":160800,"usd":1.48398403}
{"ts":1760884680000,"o":108340.1,"h":108389.3,"l":108339,"c":108366,"v":211400,"usd":1.95061346}
{"ts":1760884740000,"o":108366,"h":108360,"l":108290.1,"c":108314.1,"v":223000,"usd":2.05863362}
{"ts":1760884800000,"o":108314.1,"h":108290.9,"l":108160.2,"c":108172.9,"v":180500,"usd":1.667849}
{"ts":1760884860000,"o":108172.9,"h":108270,"l":108180.1,"c":108239,"v":134300,"usd":1.24065014}
{"ts":1760884920000,"o":108239,"h":108265,"l":108175,"c":108179,"v":537300,"usd":4.96430248}
{"ts":1760884980000,"o":108179,"h":108219.9,"l":108150.2,"c":108219,"v":121200,"usd":1.12021126}
{"ts":1760885040000,"o":108219,"h":108228,"l":108202.1,"c":108220,"v":126300,"usd":1.16710444}
{"ts":1760885100000,"o":108220,"h":108291,"l":108198,"c":108270,"v":154800,"usd":1.42988896}
{"ts":1760885160000,"o":108270,"h":108290.9,"l":108202.1,"c":108213.9,"v":64800,"usd":0.59858255}
{"ts":1760885220000,"o":108213.9,"h":108251.4,"l":108210,"c":108215,"v":223500,"usd":2.06540985}
{"ts":1760885280000,"o":108215,"h":108261.6,"l":108208,"c":108256,"v":37400,"usd":0.34557446}
{"ts":1760885340000,"o":108256,"h":108274,"l":108256,"c":108256,"v":34200,"usd":0.31590544}
{"ts":1760885400000,"o":108256,"h":108289.9,"l":108256.1,"c":108286,"v":163700,"usd":1.51178629}
{"ts":1760885460000,"o":108286,"h":108295,"l":108256,"c":108264.9,"v":39700,"usd":0.36664488}
{"ts":1760885520000,"o":108264.9,"h":108345.1,"l":108263.1,"c":108345,"v":110700,"usd":1.0222223}
{"ts":1760885580000,"o":108345,"h":108388.6,"l":108345.1,"c":108365,"v":102500,"usd":0.94587327}
{"ts":1760885640000,"o":108365,"h":108399.9,"l":108366,"c":108395.3,"v":87100,"usd":0.80360123}
{"ts":1760885700000,"o":108395.3,"h":108449.1,"l":108380,"c":108449.1,"v":95200,"usd":0.87819382}
{"ts":1760885760000,"o":108449.1,"h":108449.1,"l":108425.7,"c":108426,"v":64300,"usd":0.59294358}
{"ts":1760885820000,"o":108426,"h":108494.2,"l":108423,"c":108474.5,"v":689300,"usd":6.35520739}
{"ts":1760885880000,"o":108474.5,"h":108489,"l":108460.1,"c":108488.9,"v":200300,"usd":1.84649087}
{"ts":1760885940000,"o":108488.9,"h":108494.2,"l":108430,"c":108430,"v":106900,"usd":0.98553368}
{"ts":1760886000000,"o":108430,"h":108425,"l":108396.4,"c":108406.1,"v":74000,"usd":0.68261861}
{"ts":1760886060000,"o":108406.1,"h":108471,"l":108406.1,"c":108471,"v":450800,"usd":4.15750826}
{"ts":1760886120000,"o":108471,"h":108585.9,"l":108466.1,"c":108530.5,"v":1162200,"usd":10.70979448}
{"ts":1760886180000,"o":108530.5,"h":108549,"l":108440.1,"c":108448,"v":254700,"usd":2.34759901}
{"ts":1760886240000,"o":108448,"h":108448,"l":108375,"c":108440,"v":232700,"usd":2.14628925}
{"ts":1760886300000,"o":108440,"h":108522.6,"l":108445,"c":108482,"v":1247700,"usd":11.50359976}
{"ts":1760886360000,"o":108482,"h":108527.1,"l":108463,"c":108499.9,"v":166900,"usd":1.53840043}
{"ts":1760886420000,"o":108499.9,"h":108511,"l":108400.1,"c":108440,"v":72800,"usd":0.67133051}
{"ts":1760886480000,"o":108440,"h":108504.9,"l":108421,"c":108461.8,"v":90700,"usd":0.83636768}
{"ts":1760886540000,"o":108461.8,"h":108555.1,"l":108452.6,"c":108550.5,"v":415200,"usd":3.82638333}
{"ts":1760886600000,"o":108550.5,"h":108579.2,"l":108526,"c":108531,"v":105500,"usd":0.97181115}
{"ts":1760886660000,"o":108531,"h":108550,"l":108481,"c":108481,"v":88000,"usd":0.81093504}
{"ts":1760886720000,"o":108481,"h":108491,"l":108450.1,"c":108487.1,"v":101800,"usd":0.93853393}
{"ts":1760886780000,"o":108487.1,"h":108527,"l":108491,"c":108518.5,"v":103800,"usd":0.95657962}
{"ts":1760886840000,"o":108518.5,"h":108541,"l":108518.6,"c":108541,"v":136500,"usd":1.25782917}
{"ts":1760886900000,"o":108541,"h":108559.2,"l":108474.3,"c":108480.5,"v":676600,"usd":6.2339045}
{"ts":1760886960000,"o":108480.5,"h":108505.9,"l":108416.3,"c":108440.6,"v":158200,"usd":1.45876641}
{"ts":1760887020000,"o":108440.6,"h":108469.9,"l":108428.1,"c":108450,"v":142700,"usd":1.31577681}
{"ts":1760887080000,"o":108450,"h":108449,"l":108398,"c":108435.4,"v":129600,"usd":1.19548514}
{"ts":1760887140000,"o":108435.4,"h":108480.4,"l":108407.6,"c":108407.6,"v":54600,"usd":0.50345963}
{"ts":1760887200000,"o":108407.6,"h":108459.1,"l":108410,"c":108447,"v":79300,"usd":0.73142266}
{"ts":1760887260000,"o":108447,"h":108543.6,"l":108447,"c":108543.6,"v":30900,"usd":0.28479981}
{"ts":1760887320000,"o":108543.6,"h":108630.7,"l":108537.8,"c":108595,"v":170400,"usd":1.56918458}
{"ts":1760887380000,"o":108595,"h":108609.9,"l":108504.8,"c":108592,"v":110300,"usd":1.01589352}
{"ts":1760887440000,"o":108592,"h":108599,"l":108554.1,"c":108556.1,"v":50400,"usd":0.46416996}
{"ts":1760887500000,"o":108556.1,"h":108566.9,"l":108546,"c":108546.1,"v":41100,"usd":0.37862454}
{"ts":1760887560000,"o":108546.1,"h":108579.9,"l":108415,"c":108469.9,"v":1513900,"usd":13.95467668}
{"ts":1760887620000,"o":108469.9,"h":108535,"l":108470,"c":108532,"v":26500,"usd":0.24423941}
{"ts":1760887680000,"o":108532,"h":108532.9,"l":108460.6,"c":108478,"v":103900,"usd":0.95768141}
{"ts":1760887740000,"o":108478,"h":108500.9,"l":108462.9,"c":108474,"v":48200,"usd":0.44427551}
{"ts":1760887800000,"o":108474,"h":108490,"l":108442.5,"c":108476,"v":100300,"usd":0.92470055}
{"ts":1760887860000,"o":108476,"h":108520,"l":108425,"c":108455,"v":46800,"usd":0.43142706}
{"ts":1760887920000,"o":108455,"h":108450.7,"l":108410,"c":108450.7,"v":23700,"usd":0.21858677}
{"ts":1760887980000,"o":108450.7,"h":108514.7,"l":108447,"c":108466,"v":38200,"usd":0.3521559}
{"ts":1760888040000,"o":108466,"h":108499,"l":108445,"c":108499,"v":95900,"usd":0.88395155}
{"ts":1760888100000,"o":108499,"h":108508,"l":108441.1,"c":108441.1,"v":38200,"usd":0.35218024}
{"ts":1760888160000,"o":108441.1,"h":108464.4,"l":108414.3,"c":108438,"v":84900,"usd":0.78289522}
{"ts":1760888220000,"o":108438,"h":108436,"l":108354.3,"c":108360.6,"v":806600,"usd":7.44116548}
{"ts":1760888280000,"o":108360.6,"h":108400,"l":108354.3,"c":108395.6,"v":2739400,"usd":25.27251473}
{"ts":1760888340000,"o":108395.6,"h":108400,"l":108395.2,"c":108400,"v":1753800,"usd":16.17898445}
{"ts":1760888400000,"o":108400,"h":108400,"l":108372.6,"c":108372.6,"v":422400,"usd":3.89692773}
{"ts":1760888460000,"o":108372.6,"h":108379,"l":108311.3,"c":108313.2,"v":72000,"usd":0.66444553}
{"ts":1760888520000,"o":108313.2,"h":108313.1,"l":108301.4,"c":108301.9,"v":77800,"usd":0.71835268}
{"ts":1760888580000,"o":108301.9,"h":108317.9,"l":108302,"c":108311,"v":208600,"usd":1.92596232}
{"ts":1760888640000,"o":108311,"h":108370.9,"l":108316,"c":108370.9,"v":97600,"usd":0.90090031}
{"ts":1760888700000,"o":108370.9,"h":108373.6,"l":108348,"c":108348,"v":54700,"usd":0.50479497}
{"ts":1760888760000,"o":108348,"h":108399.9,"l":108348,"c":108390,"v":33500,"usd":0.30910006}
{"ts":1760888820000,"o":108390,"h":108400,"l":108390,"c":108394,"v":216300,"usd":1.99543699}
{"ts":1760888880000,"o":108394,"h":108400,"l":108394,"c":108400,"v":291600,"usd":2.69004841}
{"ts":1760888940000,"o":108400,"h":108440.1,"l":108400,"c":108440,"v":5410200,"usd":49.90934843}
{"ts":1760889000000,"o":108440,"h":108488.5,"l":108439.9,"c":108457.5,"v":229600,"usd":2.11681806}
{"ts":1760889060000,"o":108457.5,"h":108462,"l":108448.5,"c":108453.9,"v":7500,"usd":0.06915368}
{"ts":1760889120000,"o":108453.9,"h":108453.9,"l":108441.6,"c":108441.6,"v":125300,"usd":1.15534787}
{"ts":1760889180000,"o":108441.6,"h":108441.6,"l":108405.2,"c":108410.3,"v":206900,"usd":1.90816817}
{"ts":1760889240000,"o":108410.3,"h":108410.2,"l":108364.9,"c":108364.9,"v":96200,"usd":0.88756659}
{"ts":1760889300000,"o":108364.9,"h":108365,"l":108363.6,"c":108364,"v":161400,"usd":1.48942948}
{"ts":1760889360000,"o":108364,"h":108400,"l":108356.6,"c":108359,"v":82400,"usd":0.76024824}
{"ts":1760889420000,"o":108359,"h":108399.7,"l":108348.6,"c":108393,"v":71700,"usd":0.66162577}
{"ts":1760889480000,"o":108393,"h":108444.3,"l":108393,"c":108415,"v":69300,"usd":0.63920806}
{"ts":1760889540000,"o":108415,"h":108459.8,"l":108403.1,"c":108459.7,"v":18500,"usd":0.1706094}
{"ts":1760889600000,"o":108459.7,"h":108461,"l":108454,"c":108461,"v":17000,"usd":0.15674209}
{"ts":1760889660000,"o":108461,"h":108520,"l":108457,"c":108457,"v":119400,"usd":1.10048964}
{"ts":1760889720000,"o":108457,"h":108452,"l":108417,"c":108417,"v":40400,"usd":0.37258973}
{"ts":1760889780000,"o":108417,"h":108416.3,"l":108394.1,"c":108394.1,"v":65900,"usd":0.60789959}
{"ts":1760889840000,"o":108394.1,"h":108416.1,"l":108390.2,"c":108398.8,"v":342800,"usd":3.1625959}
{"ts":1760889900000,"o":108398.8,"h":108398.8,"l":108381,"c":108381.1,"v":45100,"usd":0.41608976}
{"ts":1760889960000,"o":108381.1,"h":108381,"l":108340.5,"c":108345.1,"v":32900,"usd":0.30358868}
{"ts":1760890020000,"o":108345.1,"h":108345,"l":108290.1,"c":108311,"v":258500,"usd":2.38641613}
{"ts":1760890080000,"o":108311,"h":108314.4,"l":108281.2,"c":108288.1,"v":24500,"usd":0.22624309}
{"ts":1760890140000,"o":108288.1,"h":108325.4,"l":108282,"c":108325.4,"v":273500,"usd":2.52523382}
{"ts":1760890200000,"o":108325.4,"h":108350,"l":108314,"c":108314.1,"v":47500,"usd":0.43844082}
{"ts":1760890260000,"o":108314.1,"h":108399.9,"l":108314.1,"c":108381.1,"v":51400,"usd":0.47435566}
{"ts":1760890320000,"o":108381.1,"h":108381,"l":108364.7,"c":108364.7,"v":15500,"usd":0.14302324}
{"ts":1760890380000,"o":108364.7,"h":108364.8,"l":108339.7,"c":108339.7,"v":20400,"usd":0.18826282}
{"ts":1760890440000,"o":108339.7,"h":108355.6,"l":108307.6,"c":108351.1,"v":91200,"usd":0.8419286}
{"ts":1760890500000,"o":108351.1,"h":108358,"l":108311,"c":108314,"v":28200,"usd":0.26028863}
{"ts":1760890560000,"o":108314,"h":108366.5,"l":108315,"c":108337.9,"v":120600,"usd":1.11322378}
{"ts":1760890620000,"o":108337.9,"h":108332,"l":108294,"c":108294,"v":71000,"usd":0.65553093}
{"ts":1760890680000,"o":108294,"h":108291.6,"l":108270,"c":108270,"v":101500,"usd":0.93731567}
{"ts":1760890740000,"o":108270,"h":108301,"l":108270.1,"c":108294,"v":330400,"usd":3.05149288}
{"ts":1760890800000,"o":108294,"h":108294.9,"l":108270,"c":108270,"v":85200,"usd":0.78682788}
{"ts":1760890860000,"o":108270,"h":108301,"l":108218.2,"c":108218.2,"v":90600,"usd":0.83680143}
{"ts":1760890920000,"o":108218.2,"h":108221,"l":108220.9,"c":108221,"v":15400,"usd":0.14230216}
{"ts":1760890980000,"o":108221,"h":108284,"l":108221,"c":108270.1,"v":172500,"usd":1.59328156}
{"ts":1760891040000,"o":108270.1,"h":108299,"l":108270.1,"c":108288,"v":542000,"usd":5.00588467}
{"ts":1760891100000,"o":108288,"h":108336,"l":108285,"c":108320,"v":71800,"usd":0.66283286}
{"ts":1760891160000,"o":108320,"h":108324,"l":108288.1,"c":108299,"v":33200,"usd":0.3065292}
{"ts":1760891220000,"o":108299,"h":108349.7,"l":108299,"c":108340,"v":287600,"usd":2.65537707}
{"ts":1760891280000,"o":108340,"h":108365,"l":108340,"c":108340,"v":64700,"usd":0.59708118}
{"ts":1760891340000,"o":108340,"h":108340,"l":108300,"c":108309,"v":20900,"usd":0.19293352}
{"ts":1760891400000,"o":108309,"h":108340,"l":108318.4,"c":108331,"v":104800,"usd":0.9674657}
{"ts":1760891460000,"o":108331,"h":108330,"l":108297,"c":108298,"v":23200,"usd":0.21420966}
{"ts":1760891520000,"o":108298,"h":108297.9,"l":108277.1,"c":108277.1,"v":32000,"usd":0.29549434}
{"ts":1760891580000,"o":108277.1,"h":108301,"l":108277.1,"c":108285,"v":73000,"usd":0.67415166}
{"ts":1760891640000,"o":108285,"h":108278.5,"l":108272,"c":108272,"v":18400,"usd":0.16993532}
{"ts":1760891700000,"o":108272,"h":108315,"l":108260.4,"c":108315,"v":99200,"usd":0.91618139}
{"ts":1760891760000,"o":108315,"h":108315,"l":108270,"c":108270,"v":840500,"usd":7.76044198}
{"ts":1760891820000,"o":108270,"h":108294,"l":108250,"c":108263,"v":106600,"usd":0.98456421}
{"ts":1760891880000,"o":108263,"h":108339.9,"l":108258,"c":108332.7,"v":70300,"usd":0.64921625}
{"ts":1760891940000,"o":108332.7,"h":108384.4,"l":108298.3,"c":108366.8,"v":147000,"usd":1.35664366}
{"ts":1760892000000,"o":108366.8,"h":108432.4,"l":108340,"c":108432.4,"v":61200,"usd":0.56466723}
{"ts":1760892060000,"o":108432.4,"h":108426.3,"l":108399,"c":108420,"v":131600,"usd":1.21376244}
{"ts":1760892120000,"o":108420,"h":108580.8,"l":108422,"c":108580.1,"v":1853600,"usd":17.08437806}
{"ts":1760892180000,"o":108580.1,"h":108828.7,"l":108580.1,"c":108743,"v":1450800,"usd":13.34065936}
{"ts":1760892240000,"o":108743,"h":108818.2,"l":108700,"c":108700,"v":317600,"usd":2.91986047}
{"ts":1760892300000,"o":108700,"h":108954.2,"l":108692,"c":108876.8,"v":2510000,"usd":23.05527269}
{"ts":1760892360000,"o":108876.8,"h":108927.4,"l":108766.4,"c":108766.4,"v":728800,"usd":6.69613654}
{"ts":1760892420000,"o":108766.4,"h":108831.9,"l":108719,"c":108780,"v":473500,"usd":4.35365098}
{"ts":1760892480000,"o":108780,"h":108795.7,"l":108628.5,"c":108681,"v":917000,"usd":8.43544814}
{"ts":1760892540000,"o":108681,"h":108705.2,"l":108628.9,"c":108637.6,"v":480800,"usd":4.42464204}
{"ts":1760892600000,"o":108637.6,"h":108731.6,"l":108644,"c":108664.6,"v":340400,"usd":3.13158806}
{"ts":1760892660000,"o":108664.6,"h":108710.9,"l":108659.9,"c":108707,"v":210400,"usd":1.9358605}
{"ts":1760892720000,"o":108707,"h":108737.6,"l":108605.3,"c":108622,"v":236100,"usd":2.17224689}
{"ts":1760892780000,"o":108622,"h":108649,"l":108621.1,"c":108647,"v":114300,"usd":1.0520908}
{"ts":1760892840000,"o":108647,"h":108702.4,"l":108642,"c":108642,"v":51900,"usd":0.47760927}
{"ts":1760892900000,"o":108642,"h":108648,"l":108640.1,"c":108648,"v":18600,"usd":0.17120508}
{"ts":1760892960000,"o":108648,"h":108649,"l":108648,"c":108649,"v":1500,"usd":0.013806}
{"ts":1760893020000,"o":108649,"h":108670.4,"l":108615.8,"c":108622,"v":369500,"usd":3.40072976}
{"ts":1760893080000,"o":108622,"h":108648,"l":108600.6,"c":108633.1,"v":244700,"usd":2.25234822}
{"ts":1760893140000,"o":108633.1,"h":108633,"l":108592,"c":108592,"v":88000,"usd":0.81021885}
{"ts":1760893200000,"o":108592,"h":108606,"l":108573.7,"c":108606,"v":67800,"usd":0.62437603}
{"ts":1760893260000,"o":108606,"h":108630,"l":108603,"c":108608,"v":65800,"usd":0.60582157}
{"ts":1760893320000,"o":108608,"h":108659.3,"l":108622.4,"c":108653.1,"v":53500,"usd":0.49244725}
{"ts":1760893380000,"o":108653.1,"h":108681,"l":108653.1,"c":108662,"v":112900,"usd":1.0388531}
{"ts":1760893440000,"o":108662,"h":108675.6,"l":108639.9,"c":108639.9,"v":89900,"usd":0.82728315}
{"ts":1760893500000,"o":108639.9,"h":108772.9,"l":108610,"c":108726,"v":596100,"usd":5.48457847}
{"ts":1760893560000,"o":108726,"h":108800.2,"l":108723,"c":108741,"v":196800,"usd":1.80943486}
{"ts":1760893620000,"o":108741,"h":108809,"l":108712.9,"c":108809,"v":118100,"usd":1.08591098}
{"ts":1760893680000,"o":108809,"h":109035.8,"l":108810.1,"c":108984.3,"v":635200,"usd":5.82972436}
{"ts":1760893740000,"o":108984.3,"h":109000,"l":108886,"c":108935.1,"v":229100,"usd":2.1035016}
{"ts":1760893800000,"o":108935.1,"h":109034.9,"l":108926.1,"c":109014.1,"v":175800,"usd":1.61305889}
{"ts":1760893860000,"o":109014.1,"h":109079.7,"l":108986.1,"c":109079.7,"v":214400,"usd":1.96652177}
{"ts":1760893920000,"o":109079.7,"h":109100,"l":109032,"c":109084,"v":215300,"usd":1.97385265}
{"ts":1760893980000,"o":109084,"h":109166.3,"l":109054,"c":109054.1,"v":264600,"usd":2.42490987}
{"ts":1760894040000,"o":109054.1,"h":109091.8,"l":109003.3,"c":109082,"v":158100,"usd":1.44968075}
{"ts":1760894100000,"o":109082,"h":109105,"l":109064.2,"c":109105,"v":44900,"usd":0.41157392}
{"ts":1760894160000,"o":109105,"h":109346,"l":109105,"c":109320.9,"v":1230600,"usd":11.26213926}
{"ts":1760894220000,"o":109320.9,"h":109332.8,"l":109232.3,"c":109232.6,"v":468000,"usd":4.28194149}
{"ts":1760894280000,"o":109232.6,"h":109440,"l":109219.2,"c":109311,"v":998000,"usd":9.12403211}
{"ts":1760894340000,"o":109311,"h":109353.6,"l":109073.6,"c":109100,"v":3651600,"usd":33.43629004}
{"ts":1760894400000,"o":109100,"h":109119.9,"l":109025.5,"c":109069.6,"v":378500,"usd":3.46980487}
{"ts":1760894460000,"o":109069.6,"h":109109.4,"l":109000,"c":109016,"v":229900,"usd":2.10831256}
{"ts":1760894520000,"o":109016,"h":109110,"l":108989.6,"c":109110,"v":581100,"usd":5.32827744}
{"ts":1760894580000,"o":109110,"h":109111.4,"l":109029,"c":109044,"v":286200,"usd":2.62395352}
{"ts":1760894640000,"o":109044,"h":109122.6,"l":109045,"c":109083,"v":282800,"usd":2.5924075}
{"ts":1760894700000,"o":109083,"h":109183,"l":109083,"c":109155.1,"v":339800,"usd":3.11303719}
{"ts":1760894760000,"o":109155.1,"h":109253.5,"l":109155.9,"c":109249.5,"v":153900,"usd":1.40944458}
{"ts":1760894820000,"o":109249.5,"h":109241,"l":109119.9,"c":109119.9,"v":139200,"usd":1.27494432}
{"ts":1760894880000,"o":109119.9,"h":109136.9,"l":109047.9,"c":109099.9,"v":213200,"usd":1.95442621}
{"ts":1760894940000,"o":109099.9,"h":109100,"l":109030.1,"c":109030.1,"v":107600,"usd":0.98657937}
{"ts":1760895000000,"o":109030.1,"h":109100.8,"l":109030.1,"c":109036,"v":135600,"usd":1.24328414}
{"ts":1760895060000,"o":109036,"h":109098.7,"l":109035,"c":109071.1,"v":96400,"usd":0.88385282}
{"ts":1760895120000,"o":109071.1,"h":109141.1,"l":109057.1,"c":109118,"v":194900,"usd":1.78670135}
{"ts":1760895180000,"o":109118,"h":109199.9,"l":109074.6,"c":109190.1,"v":130500,"usd":1.19581057}
{"ts":1760895240000,"o":109190.1,"h":109216.3,"l":109159.2,"c":109178.9,"v":228400,"usd":2.09200512}
{"ts":1760895300000,"o":109178.9,"h":109232.7,"l":109170,"c":109232.6,"v":99500,"usd":0.91114327}
{"ts":1760895360000,"o":109232.6,"h":109232.6,"l":109159.9,"c":109159.9,"v":93000,"usd":0.85170481}
{"ts":1760895420000,"o":109159.9,"h":109180.5,"l":109112.4,"c":109168,"v":92900,"usd":0.85121426}
{"ts":1760895480000,"o":109168,"h":109168.9,"l":109114.8,"c":109114.8,"v":19500,"usd":0.17867842}
{"ts":1760895540000,"o":109114.8,"h":109148.5,"l":109112.1,"c":109136,"v":113000,"usd":1.03556788}
{"ts":1760895600000,"o":109136,"h":109137,"l":109077.9,"c":109080,"v":63000,"usd":0.57744205}
{"ts":1760895660000,"o":109080,"h":109081.9,"l":109050.1,"c":109050.1,"v":37900,"usd":0.34750229}
{"ts":1760895720000,"o":109050.1,"h":109050,"l":109000,"c":109020.9,"v":171200,"usd":1.57047958}
{"ts":1760895780000,"o":109020.9,"h":109092.5,"l":109019.1,"c":109083.5,"v":105300,"usd":0.96560601}
{"ts":1760895840000,"o":109083.5,"h":109143.8,"l":109084,"c":109130,"v":105700,"usd":0.9688813}
{"ts":1760895900000,"o":109130,"h":109142.1,"l":109128,"c":109130.5,"v":29700,"usd":0.27215296}
{"ts":1760895960000,"o":109130.5,"h":109158.4,"l":109105,"c":109150,"v":104000,"usd":0.95305427}
{"ts":1760896020000,"o":109150,"h":109148,"l":109105.1,"c":109105.1,"v":28800,"usd":0.26393295}
{"ts":1760896080000,"o":109105.1,"h":109154.9,"l":109090,"c":109090,"v":229500,"usd":2.10333178}
{"ts":1760896140000,"o":109090,"h":109111,"l":109056.9,"c":109100.9,"v":80800,"usd":0.74073184}
{"ts":1760896200000,"o":109100.9,"h":109109,"l":109074,"c":109074,"v":35000,"usd":0.3208529}
{"ts":1760896260000,"o":109074,"h":109074,"l":109000,"c":109033.1,"v":127600,"usd":1.17041442}
{"ts":1760896320000,"o":109033.1,"h":109042,"l":109020.1,"c":109026.7,"v":108500,"usd":0.99518055}
{"ts":1760896380000,"o":109026.7,"h":109095.5,"l":109017.5,"c":109070,"v":248200,"usd":2.27611265}
{"ts":1760896440000,"o":109070,"h":109156.9,"l":109070,"c":109137,"v":115600,"usd":1.05935614}
{"ts":1760896500000,"o":109137,"h":109169.5,"l":109133.1,"c":109148.9,"v":53900,"usd":0.49386792}
{"ts":1760896560000,"o":109148.9,"h":109143,"l":109094.6,"c":109098.9,"v":45400,"usd":0.41605829}
{"ts":1760896620000,"o":109098.9,"h":109098,"l":109038.2,"c":109049.3,"v":1513600,"usd":13.87894942}
{"ts":1760896680000,"o":109049.3,"h":109049.9,"l":109030,"c":109041.9,"v":144800,"usd":1.32791435}
{"ts":1760896740000,"o":109041.9,"h":109050,"l":109042,"c":109050,"v":1010600,"usd":9.26730618}
{"ts":1760896800000,"o":109050,"h":109050,"l":109049.9,"c":109050,"v":3492400,"usd":32.02565724}
{"ts":1760896860000,"o":109050,"h":109138.5,"l":109050,"c":109080.9,"v":4937600,"usd":45.27598003}
{"ts":1760896920000,"o":109080.9,"h":109194.9,"l":109077,"c":109150.1,"v":390900,"usd":3.58227747}
{"ts":1760896980000,"o":109150.1,"h":109150.9,"l":109125,"c":109135.1,"v":118100,"usd":1.08211619}
{"ts":1760897040000,"o":109135.1,"h":109155.2,"l":109125,"c":109140,"v":127800,"usd":1.17103978}
{"ts":1760897100000,"o":109140,"h":109140,"l":109100.6,"c":109100.7,"v":235000,"usd":2.15359863}
{"ts":1760897160000,"o":109100.7,"h":109143.9,"l":109095,"c":109095,"v":89800,"usd":0.82298599}
{"ts":1760897220000,"o":109095,"h":109132.4,"l":109091.1,"c":109124,"v":116200,"usd":1.06499869}
{"ts":1760897280000,"o":109124,"h":109144.9,"l":109114,"c":109139.8,"v":107700,"usd":0.98698697}
{"ts":1760897340000,"o":109139.8,"h":109165,"l":109067.1,"c":109067.1,"v":387100,"usd":3.54796754}
{"ts":1760897400000,"o":109067.1,"h":109084,"l":109033,"c":109033,"v":233000,"usd":2.13619576}
{"ts":1760897460000,"o":109033,"h":109039.9,"l":109000.3,"c":109039.9,"v":104100,"usd":0.95488939}
{"ts":1760897520000,"o":109039.9,"h":109039.9,"l":109005.2,"c":109036.1,"v":98000,"usd":0.89892126}
{"ts":1760897580000,"o":109036.1,"h":109036.1,"l":109015.5,"c":109015.6,"v":120600,"usd":1.10620952}
{"ts":1760897640000,"o":109015.6,"h":109166.4,"l":109005.1,"c":109150.1,"v":2705300,"usd":24.80605203}
{"ts":1760897700000,"o":109150.1,"h":109200,"l":109150.1,"c":109180,"v":283900,"usd":2.60023638}
{"ts":1760897760000,"o":109180,"h":109177.5,"l":109146.1,"c":109161,"v":206100,"usd":1.88801067}
{"ts":1760897820000,"o":109161,"h":109161,"l":109144,"c":109144,"v":36900,"usd":0.3380458}
{"ts":1760897880000,"o":109144,"h":109143,"l":109115.4,"c":109136,"v":170100,"usd":1.55876272}
{"ts":1760897940000,"o":109136,"h":109152.8,"l":109125.1,"c":109136,"v":60500,"usd":0.55435228}
{"ts":1760898000000,"o":109136,"h":109130,"l":109105.1,"c":109109,"v":73100,"usd":0.66997745}
{"ts":1760898060000,"o":109109,"h":109180.8,"l":109109,"c":109152.1,"v":194500,"usd":1.78206487}
{"ts":1760898120000,"o":109152.1,"h":109200,"l":109111.2,"c":109189.3,"v":410300,"usd":3.75827654}
{"ts":1760898180000,"o":109189.3,"h":109200,"l":109185,"c":109200,"v":361100,"usd":3.30678724}
{"ts":1760898240000,"o":109200,"h":109200,"l":109199.9,"c":109200,"v":8054800,"usd":73.761831}
{"ts":1760898300000,"o":109200,"h":109340.9,"l":109199.9,"c":109225.2,"v":3544600,"usd":32.44896304}
{"ts":1760898360000,"o":109225.2,"h":109246.5,"l":109196,"c":109196.1,"v":261500,"usd":2.39426391}
{"ts":1760898420000,"o":109196.1,"h":109249.7,"l":109196,"c":109239.7,"v":128200,"usd":1.1737817}
{"ts":1760898480000,"o":109239.7,"h":109279.5,"l":109239,"c":109260,"v":172900,"usd":1.58259536}
{"ts":1760898540000,"o":109260,"h":109260.2,"l":109230,"c":109230,"v":411000,"usd":3.76211644}
{"ts":1760898600000,"o":109230,"h":109230,"l":109180,"c":109180,"v":83600,"usd":0.76555404}
{"ts":1760898660000,"o":109180,"h":109214.8,"l":109170,"c":109212,"v":176000,"usd":1.61196167}
{"ts":1760898720000,"o":109212,"h":109374.1,"l":109212,"c":109290,"v":742700,"usd":6.79395393}
{"ts":1760898780000,"o":109290,"h":109285,"l":109145,"c":109145.1,"v":612300,"usd":5.60621169}
{"ts":1760898840000,"o":109145.1,"h":109173.9,"l":109120.1,"c":109160,"v":219900,"usd":2.01472885}
{"ts":1760898900000,"o":109160,"h":109169,"l":109150,"c":109169,"v":44500,"usd":0.40765005}
{"ts":1760898960000,"o":109169,"h":109216,"l":109169,"c":109188.1,"v":89100,"usd":0.81599816}
{"ts":1760899020000,"o":109188.1,"h":109214.9,"l":109188,"c":109214.8,"v":97700,"usd":0.89470646}
{"ts":1760899080000,"o":109214.8,"h":109258.9,"l":109212,"c":109258.9,"v":62600,"usd":0.57314581}
{"ts":1760899140000,"o":109258.9,"h":109288.5,"l":109223,"c":109270,"v":279700,"usd":2.56026738}
{"ts":1760899200000,"o":109270,"h":109269.9,"l":109226,"c":109230,"v":100500,"usd":0.92000935}
{"ts":1760899260000,"o":109230,"h":109281,"l":109231,"c":109281,"v":35500,"usd":0.32490913}
{"ts":1760899320000,"o":109281,"h":109341.9,"l":109280.9,"c":109329,"v":270900,"usd":2.47857584}
{"ts":1760899380000,"o":109329,"h":109338.3,"l":109290,"c":109325,"v":245600,"usd":2.24674036}
{"ts":1760899440000,"o":109325,"h":109360,"l":109325.1,"c":109328,"v":81800,"usd":0.74806534}
{"ts":1760899500000,"o":109328,"h":109328,"l":109295,"c":109295,"v":90600,"usd":0.82879901}
{"ts":1760899560000,"o":109295,"h":109326.9,"l":109295,"c":109310.3,"v":209800,"usd":1.91937334}
{"ts":1760899620000,"o":109310.3,"h":109356.9,"l":109310,"c":109352.1,"v":249300,"usd":2.28019542}
{"ts":1760899680000,"o":109352.1,"h":109351.9,"l":109314.1,"c":109314.1,"v":169800,"usd":1.55312083}
{"ts":1760899740000,"o":109314.1,"h":109344,"l":109314,"c":109344,"v":69100,"usd":0.63208753}
{"ts":1760899800000,"o":109344,"h":109344,"l":109315,"c":109315,"v":99200,"usd":0.90731203}
{"ts":1760899860000,"o":109315,"h":109354.1,"l":109313,"c":109313,"v":212900,"usd":1.94738681}
{"ts":1760899920000,"o":109313,"h":109311,"l":109260,"c":109280,"v":170000,"usd":1.55553095}
{"ts":1760899980000,"o":109280,"h":109382,"l":109280,"c":109365,"v":276400,"usd":2.52797788}
{"ts":1760900040000,"o":109365,"h":109372.8,"l":109348,"c":109371.6,"v":282000,"usd":2.57859725}
{"ts":1760900100000,"o":109371.6,"h":109372.4,"l":109361.3,"c":109368,"v":87600,"usd":0.80095097}
{"ts":1760900160000,"o":109368,"h":109400,"l":109365,"c":109400,"v":82000,"usd":0.74962769}
{"ts":1760900220000,"o":109400,"h":109403.9,"l":109400,"c":109403.9,"v":43300,"usd":0.39578947}
{"ts":1760900280000,"o":109403.9,"h":109411.2,"l":109350.1,"c":109352.2,"v":687200,"usd":6.28260612}
{"ts":1760900340000,"o":109352.2,"h":109372.9,"l":109330,"c":109355.7,"v":231000,"usd":2.11236961}
{"ts":1760900400000,"o":109355.7,"h":109345,"l":109344.9,"c":109345,"v":40800,"usd":0.37313232}
{"ts":1760900460000,"o":109345,"h":109344.9,"l":109220.1,"c":109227.5,"v":523900,"usd":4.79422484}
{"ts":1760900520000,"o":109227.5,"h":109239.7,"l":109203.1,"c":109212,"v":367000,"usd":3.3601459}
{"ts":1760900580000,"o":109212,"h":109239,"l":109190,"c":109190,"v":280200,"usd":2.56576792}
{"ts":1760900640000,"o":109190,"h":109203.8,"l":109090,"c":109131.3,"v":685300,"usd":6.27875835}
{"ts":1760900700000,"o":109131.3,"h":109130.5,"l":109100,"c":109130,"v":183800,"usd":1.68455216}
{"ts":1760900760000,"o":109130,"h":109129.9,"l":109100,"c":109100.1,"v":69000,"usd":0.63238024}
{"ts":1760900820000,"o":109100.1,"h":109100,"l":109070,"c":109070.1,"v":199700,"usd":1.83078777}
{"ts":1760900880000,"o":109070.1,"h":109079.9,"l":109025,"c":109055,"v":405600,"usd":3.71940821}
{"ts":1760900940000,"o":109055,"h":109090.3,"l":109050.1,"c":109088.5,"v":75700,"usd":0.69409132}
{"ts":1760901000000,"o":109088.5,"h":109088.4,"l":109011.1,"c":109013,"v":448000,"usd":4.10849487}
{"ts":1760901060000,"o":109013,"h":109070.6,"l":109013,"c":109030.1,"v":182000,"usd":1.66904344}
{"ts":1760901120000,"o":109030.1,"h":109030,"l":108864.5,"c":108974.6,"v":1124200,"usd":10.32003123}
{"ts":1760901180000,"o":108974.6,"h":109035,"l":108935.1,"c":109000,"v":311400,"usd":2.85707445}
{"ts":1760901240000,"o":109000,"h":109064.9,"l":109003,"c":109028,"v":173300,"usd":1.5894206}
{"ts":1760901300000,"o":109028,"h":109050,"l":109011,"c":109049,"v":131700,"usd":1.20790012}
{"ts":1760901360000,"o":109049,"h":109098.2,"l":109013.9,"c":109098.2,"v":101300,"usd":0.92896364}
{"ts":1760901420000,"o":109098.2,"h":109100,"l":109070,"c":109070,"v":91700,"usd":0.84056722}
{"ts":1760901480000,"o":109070,"h":109093,"l":109045.1,"c":109075,"v":140400,"usd":1.28735732}
{"ts":1760901540000,"o":109075,"h":109119,"l":109076,"c":109119,"v":50700,"usd":0.46468452}
{"ts":1760901600000,"o":109119,"h":109122.9,"l":109080.1,"c":109103,"v":128300,"usd":1.17586291}
{"ts":1760901660000,"o":109103,"h":109123,"l":109102,"c":109123,"v":38400,"usd":0.35195142}
{"ts":1760901720000,"o":109123,"h":109122.9,"l":109040.1,"c":109040.1,"v":110800,"usd":1.01560633}
{"ts":1760901780000,"o":109040.1,"h":109069,"l":109040.1,"c":109045,"v":69700,"usd":0.63915689}
{"ts":1760901840000,"o":109045,"h":109081,"l":109045.1,"c":109081,"v":14900,"usd":0.13662192}
{"ts":1760901900000,"o":109081,"h":109140,"l":109080,"c":109140,"v":129000,"usd":1.18224191}
{"ts":1760901960000,"o":109140,"h":109170,"l":109127.1,"c":109151,"v":263400,"usd":2.41298178}
{"ts":1760902020000,"o":109151,"h":109151,"l":109110,"c":109110,"v":106700,"usd":0.97762264}
{"ts":1760902080000,"o":109110,"h":109150,"l":109100,"c":109100,"v":170500,"usd":1.56242012}
{"ts":1760902140000,"o":109100,"h":109101.9,"l":109095.1,"c":109101.9,"v":62300,"usd":0.57104394}
{"ts":1760902200000,"o":109101.9,"h":109120,"l":109099,"c":109105,"v":120200,"usd":1.10164354}
{"ts":1760902260000,"o":109105,"h":109115,"l":109048,"c":109048,"v":40800,"usd":0.37400077}
{"ts":1760902320000,"o":109048,"h":109047.9,"l":109000,"c":109000,"v":214600,"usd":1.96813553}
{"ts":1760902380000,"o":109000,"h":109000,"l":108935.7,"c":108966,"v":457300,"usd":4.19729219}
{"ts":1760902440000,"o":108966,"h":108966,"l":108940.1,"c":108961,"v":83400,"usd":0.7654421}
{"ts":1760902500000,"o":108961,"h":108985,"l":108896.3,"c":108896.3,"v":260900,"usd":2.3950442}
{"ts":1760902560000,"o":108896.3,"h":108891.4,"l":108781.1,"c":108816.6,"v":676600,"usd":6.21726847}
{"ts":1760902620000,"o":108816.6,"h":108911.5,"l":108829.9,"c":108899.6,"v":210100,"usd":1.92976419}
{"ts":1760902680000,"o":108899.6,"h":108983.5,"l":108900,"c":108976,"v":173300,"usd":1.59055144}
{"ts":1760902740000,"o":108976,"h":109010,"l":108974,"c":108974,"v":177800,"usd":1.63122806}
{"ts":1760902800000,"o":108974,"h":108974,"l":108857.7,"c":108892.9,"v":150800,"usd":1.38492205}
{"ts":1760902860000,"o":108892.9,"h":108893,"l":108881,"c":108881,"v":77800,"usd":0.71446875}
{"ts":1760902920000,"o":108881,"h":108915,"l":108863,"c":108863,"v":46900,"usd":0.43069238}
{"ts":1760902980000,"o":108863,"h":108863.1,"l":108860,"c":108860,"v":29400,"usd":0.27006582}
{"ts":1760903040000,"o":108860,"h":108912.8,"l":108860.1,"c":108912.8,"v":197800,"usd":1.81678248}
{"ts":1760903100000,"o":108912.8,"h":108919.9,"l":108897,"c":108897,"v":146200,"usd":1.34240771}
{"ts":1760903160000,"o":108897,"h":108897,"l":108883,"c":108887,"v":41500,"usd":0.38113689}
{"ts":1760903220000,"o":108887,"h":108886.9,"l":108815,"c":108815,"v":108600,"usd":0.99759036}
{"ts":1760903280000,"o":108815,"h":108810.9,"l":108785,"c":108800.5,"v":169300,"usd":1.55611532}
{"ts":1760903340000,"o":108800.5,"h":108837.9,"l":108781,"c":108802,"v":126100,"usd":1.15901253}
{"ts":1760903400000,"o":108802,"h":108870,"l":108803,"c":108870,"v":40400,"usd":0.37117892}
{"ts":1760903460000,"o":108870,"h":108910.9,"l":108871,"c":108905,"v":60600,"usd":0.55647847}
{"ts":1760903520000,"o":108905,"h":108899,"l":108879.9,"c":108882,"v":297000,"usd":2.72738574}
{"ts":1760903580000,"o":108882,"h":108906,"l":108881.2,"c":108881.2,"v":48600,"usd":0.44633012}
{"ts":1760903640000,"o":108881.2,"h":108891.9,"l":108881.4,"c":108891.9,"v":21200,"usd":0.19469516}
{"ts":1760903700000,"o":108891.9,"h":108895,"l":108891,"c":108895,"v":25700,"usd":0.23601297}
{"ts":1760903760000,"o":108895,"h":108917.8,"l":108895,"c":108917.8,"v":33000,"usd":0.30301698}
{"ts":1760903820000,"o":108917.8,"h":108944.5,"l":108917.8,"c":108935.1,"v":45800,"usd":0.42042622}
{"ts":1760903880000,"o":108935.1,"h":108936,"l":108906.9,"c":108929.9,"v":208500,"usd":1.91420356}
{"ts":1760903940000,"o":108929.9,"h":108932,"l":108882,"c":108887,"v":137800,"usd":1.26512325}
{"ts":1760904000000,"o":108887,"h":108890,"l":108885.8,"c":108885.8,"v":59200,"usd":0.54367038}
{"ts":1760904060000,"o":108885.8,"h":108885,"l":108840,"c":108840,"v":65800,"usd":0.60445119}
{"ts":1760904120000,"o":108840,"h":108841,"l":108821,"c":108822,"v":171200,"usd":1.57311225}
{"ts":1760904180000,"o":108822,"h":108822,"l":108805,"c":108806,"v":146800,"usd":1.34911203}
{"ts":1760904240000,"o":108806,"h":108844.3,"l":108789,"c":108838.7,"v":165900,"usd":1.52457746}
{"ts":1760904300000,"o":108838.7,"h":108841,"l":108833,"c":108839.1,"v":51400,"usd":0.47225129}
{"ts":1760904360000,"o":108839.1,"h":108920.2,"l":108839,"c":108917,"v":94800,"usd":0.8707178}
{"ts":1760904420000,"o":108917,"h":108939.6,"l":108913,"c":108938.6,"v":112800,"usd":1.03554432}
{"ts":1760904480000,"o":108938.6,"h":108969.8,"l":108938.7,"c":108960,"v":103400,"usd":0.94900938}
{"ts":1760904540000,"o":108960,"h":108982.7,"l":108920.1,"c":108930,"v":325500,"usd":2.98740961}
{"ts":1760904600000,"o":108930,"h":108969.9,"l":108929.1,"c":108929.1,"v":139300,"usd":1.27856292}
{"ts":1760904660000,"o":108929.1,"h":108959.8,"l":108890,"c":108903.3,"v":88700,"usd":0.81432966}
{"ts":1760904720000,"o":108903.3,"h":108957.1,"l":108913,"c":108944,"v":112700,"usd":1.03450617}
{"ts":1760904780000,"o":108944,"h":108944.9,"l":108874,"c":108880,"v":106300,"usd":0.97601593}
{"ts":1760904840000,"o":108880,"h":108898,"l":108870.1,"c":108870.1,"v":93500,"usd":0.85863915}
{"ts":1760904900000,"o":108870.1,"h":108870.1,"l":108866,"c":108866,"v":33800,"usd":0.31046607}
{"ts":1760904960000,"o":108866,"h":108871,"l":108864,"c":108864,"v":30300,"usd":0.27831891}
{"ts":1760905020000,"o":108864,"h":108873,"l":108834.9,"c":108850,"v":203800,"usd":1.87218534}
{"ts":1760905080000,"o":108850,"h":108862.1,"l":108828,"c":108830,"v":80300,"usd":0.73779507}
{"ts":1760905140000,"o":108830,"h":108830,"l":108820,"c":108821,"v":36100,"usd":0.33171424}
{"ts":1760905200000,"o":108821,"h":108870.3,"l":108822,"c":108829,"v":109300,"usd":1.00423238}
{"ts":1760905260000,"o":108829,"h":108862,"l":108829.1,"c":108862,"v":28700,"usd":0.2636737}
{"ts":1760905320000,"o":108862,"h":108929.5,"l":108875,"c":108925,"v":25200,"usd":0.23138643}
{"ts":1760905380000,"o":108925,"h":108926,"l":108893,"c":108893,"v":75000,"usd":0.68857458}
{"ts":1760905440000,"o":108893,"h":108909,"l":108892,"c":108897,"v":45500,"usd":0.41780445}
{"ts":1760905500000,"o":108897,"h":108897,"l":108889,"c":108897,"v":36700,"usd":0.337021}
{"ts":1760905560000,"o":108897,"h":108910,"l":108897,"c":108909,"v":49600,"usd":0.4554709}
{"ts":1760905620000,"o":108909,"h":108912,"l":108909,"c":108912,"v":15500,"usd":0.14231937}
{"ts":1760905680000,"o":108912,"h":108920,"l":108912.9,"c":108920,"v":6700,"usd":0.06151597}
{"ts":1760905740000,"o":108920,"h":108925,"l":108924.9,"c":108924.9,"v":3500,"usd":0.0321321}
{"ts":1760905800000,"o":108924.9,"h":108926,"l":108925,"c":108926,"v":5500,"usd":0.05049305}
{"ts":1760905860000,"o":108926,"h":108946.1,"l":108865,"c":108865,"v":95500,"usd":0.87681935}
{"ts":1760905920000,"o":108865,"h":108880,"l":108830.7,"c":108830.7,"v":262000,"usd":2.40641716}
{"ts":1760905980000,"o":108830.7,"h":108901.8,"l":108831,"c":108891,"v":68400,"usd":0.62830704}
{"ts":1760906040000,"o":108891,"h":108880,"l":108850.1,"c":108850.1,"v":18200,"usd":0.1671728}
{"ts":1760906100000,"o":108850.1,"h":108868,"l":108850.1,"c":108868,"v":17900,"usd":0.16443236}
{"ts":1760906160000,"o":108868,"h":108868,"l":108867.9,"c":108867.9,"v":8700,"usd":0.07991298}
{"ts":1760906220000,"o":108867.9,"h":108870,"l":108864,"c":108870,"v":49500,"usd":0.45468268}
{"ts":1760906280000,"o":108870,"h":108908.6,"l":108870,"c":108880,"v":181100,"usd":1.66324829}
{"ts":1760906340000,"o":108880,"h":108882,"l":108850.1,"c":108850.1,"v":71400,"usd":0.65579227}
{"ts":1760906400000,"o":108850.1,"h":108850,"l":108809.4,"c":108812.4,"v":112700,"usd":1.03561067}
{"ts":1760906460000,"o":108812.4,"h":108842,"l":108805,"c":108842,"v":23300,"usd":0.214114}
{"ts":1760906520000,"o":108842,"h":108874,"l":108842,"c":108874,"v":40800,"usd":0.37482741}
{"ts":1760906580000,"o":108874,"h":108873.9,"l":108853,"c":108853,"v":96600,"usd":0.88726294}
{"ts":1760906640000,"o":108853,"h":108860.1,"l":108853.1,"c":108860,"v":22500,"usd":0.20669821}
{"ts":1760906700000,"o":108860,"h":108877.9,"l":108860,"c":108877.9,"v":48100,"usd":0.44185036}
{"ts":1760906760000,"o":108877.9,"h":108979.6,"l":108878,"c":108965.2,"v":82900,"usd":0.76092094}
{"ts":1760906820000,"o":108965.2,"h":108976.3,"l":108940,"c":108940,"v":204500,"usd":1.87672627}
{"ts":1760906880000,"o":108940,"h":108935,"l":108883,"c":108895.1,"v":103500,"usd":0.95047565}
{"ts":1760906940000,"o":108895.1,"h":108895,"l":108878,"c":108878,"v":44900,"usd":0.41233251}
{"ts":1760907000000,"o":108878,"h":108878,"l":108860,"c":108860,"v":49400,"usd":0.45372139}
{"ts":1760907060000,"o":108860,"h":108890,"l":108860.1,"c":108877,"v":197000,"usd":1.80959295}
{"ts":1760907120000,"o":108877,"h":108918.1,"l":108875.1,"c":108882,"v":113100,"usd":1.03863196}
{"ts":1760907180000,"o":108882,"h":108880,"l":108850,"c":108858,"v":124800,"usd":1.14640286}
{"ts":1760907240000,"o":108858,"h":108850,"l":108820,"c":108820,"v":184800,"usd":1.69804628}
{"ts":1760907300000,"o":108820,"h":108855,"l":108819,"c":108838.9,"v":201500,"usd":1.85151818}
{"ts":1760907360000,"o":108838.9,"h":108914.3,"l":108841,"c":108907.3,"v":131800,"usd":1.21048133}
{"ts":1760907420000,"o":108907.3,"h":108916.9,"l":108877,"c":108903,"v":182000,"usd":1.67118795}
{"ts":1760907480000,"o":108903,"h":108903,"l":108841,"c":108841,"v":79600,"usd":0.73106645}
{"ts":1760907540000,"o":108841,"h":108874.9,"l":108841,"c":108850,"v":78700,"usd":0.72291351}
{"ts":1760907600000,"o":108850,"h":108880,"l":108830.1,"c":108835.1,"v":62200,"usd":0.57140562}
{"ts":1760907660000,"o":108835.1,"h":108855,"l":108800.1,"c":108812.1,"v":117500,"usd":1.07964433}
{"ts":1760907720000,"o":108812.1,"h":108820.9,"l":108800,"c":108820,"v":86200,"usd":0.79220453}
{"ts":1760907780000,"o":108820,"h":108819.9,"l":108784.6,"c":108803.9,"v":143200,"usd":1.31620299}
{"ts":1760907840000,"o":108803.9,"h":108815,"l":108790.1,"c":108811,"v":76800,"usd":0.70585885}
{"ts":1760907900000,"o":108811,"h":108849,"l":108807,"c":108849,"v":83500,"usd":0.76738157}
{"ts":1760907960000,"o":108849,"h":108848.9,"l":108779.2,"c":108802,"v":813100,"usd":7.47393318}
{"ts":1760908020000,"o":108802,"h":108829.9,"l":108805,"c":108829.5,"v":95600,"usd":0.87853222}
{"ts":1760908080000,"o":108829.5,"h":108829.6,"l":108808.3,"c":108808.3,"v":129900,"usd":1.19363191}
{"ts":1760908140000,"o":108808.3,"h":108826.1,"l":108808.3,"c":108825,"v":121300,"usd":1.11474211}
{"ts":1760908200000,"o":108825,"h":108849.9,"l":108828,"c":108834,"v":118200,"usd":1.08602272}
{"ts":1760908260000,"o":108834,"h":108839,"l":108809,"c":108835,"v":61600,"usd":0.5660176}
{"ts":1760908320000,"o":108835,"h":108854,"l":108805.1,"c":108805.1,"v":146200,"usd":1.34325643}
{"ts":1760908380000,"o":108805.1,"h":108805,"l":108700.1,"c":108700.1,"v":399600,"usd":3.67404275}
{"ts":1760908440000,"o":108700.1,"h":108732,"l":108700,"c":108732,"v":169400,"usd":1.55819003}
{"ts":1760908500000,"o":108732,"h":108750.3,"l":108707.6,"c":108748,"v":486800,"usd":4.47718403}
{"ts":1760908560000,"o":108748,"h":108755,"l":108739,"c":108754,"v":64700,"usd":0.59493401}
{"ts":1760908620000,"o":108754,"h":108750,"l":108738,"c":108738,"v":33200,"usd":0.30529459}
{"ts":1760908680000,"o":108738,"h":108751,"l":108630.2,"c":108661.6,"v":392400,"usd":3.61007444}
{"ts":1760908740000,"o":108661.6,"h":108675,"l":108650.1,"c":108675,"v":29800,"usd":0.27425019}
{"ts":1760908800000,"o":108675,"h":108677,"l":108631.9,"c":108651,"v":198200,"usd":1.82420648}
{"ts":1760908860000,"o":108651,"h":108652,"l":108625.5,"c":108652,"v":144700,"usd":1.33187946}
{"ts":1760908920000,"o":108652,"h":108651.9,"l":108635.7,"c":108635.8,"v":101100,"usd":0.93056621}
{"ts":1760908980000,"o":108635.8,"h":108635.7,"l":108620.8,"c":108620.8,"v":103600,"usd":0.95368825}
{"ts":1760909040000,"o":108620.8,"h":108620.8,"l":108620.8,"c":108620.8,"v":31600,"usd":0.29091908}
{"ts":1760909100000,"o":108620.8,"h":108620.8,"l":108586.9,"c":108611,"v":566700,"usd":5.21833722}
{"ts":1760909160000,"o":108611,"h":108631.8,"l":108613,"c":108617.5,"v":49200,"usd":0.45295667}
{"ts":1760909220000,"o":108617.5,"h":108632,"l":108617.5,"c":108632,"v":134000,"usd":1.23366648}
{"ts":1760909280000,"o":108632,"h":108640,"l":108615,"c":108615,"v":113400,"usd":1.04388571}
{"ts":1760909340000,"o":108615,"h":108613.3,"l":108593,"c":108594.1,"v":39000,"usd":0.35907485}
{"ts":1760909400000,"o":108594.1,"h":108610,"l":108594.2,"c":108596.8,"v":158300,"usd":1.45767814}
{"ts":1760909460000,"o":108596.8,"h":108600,"l":108584.9,"c":108584.9,"v":78000,"usd":0.71825773}
{"ts":1760909520000,"o":108584.9,"h":108639.9,"l":108585,"c":108615,"v":308600,"usd":2.84163368}
{"ts":1760909580000,"o":108615,"h":108614.2,"l":108600,"c":108602,"v":52600,"usd":0.48429526}
{"ts":1760909640000,"o":108602,"h":108602,"l":108602,"c":108602,"v":2300,"usd":0.02117817}
{"ts":1760909700000,"o":108602,"h":108613.3,"l":108596.9,"c":108601.5,"v":172700,"usd":1.59020243}
{"ts":1760909760000,"o":108601.5,"h":108622.2,"l":108602,"c":108622.2,"v":99100,"usd":0.91246282}
{"ts":1760909820000,"o":108622.2,"h":108731.3,"l":108624.7,"c":108721.8,"v":156200,"usd":1.43724286}
{"ts":1760909880000,"o":108721.8,"h":108740,"l":108721.8,"c":108740,"v":6800,"usd":0.06253937}
{"ts":1760909940000,"o":108740,"h":108749.9,"l":108739,"c":108739,"v":56100,"usd":0.51588886}
{"ts":1760910000000,"o":108739,"h":108750,"l":108737.1,"c":108750,"v":157800,"usd":1.45116118}
{"ts":1760910060000,"o":108750,"h":108760,"l":108736.1,"c":108745.9,"v":287300,"usd":2.64194992}
{"ts":1760910120000,"o":108745.9,"h":108740.1,"l":108732,"c":108737,"v":116800,"usd":1.07412755}
{"ts":1760910180000,"o":108737,"h":108737.1,"l":108700.1,"c":108700.1,"v":69500,"usd":0.6392477}
{"ts":1760910240000,"o":108700.1,"h":108700.2,"l":108690,"c":108690.1,"v":96900,"usd":0.89151178}
{"ts":1760910300000,"o":108690.1,"h":108713,"l":108690.1,"c":108713,"v":47400,"usd":0.43607786}
{"ts":1760910360000,"o":108713,"h":108719,"l":108713,"c":108719,"v":96500,"usd":0.88765206}
{"ts":1760910420000,"o":108719,"h":108737,"l":108719,"c":108737,"v":25900,"usd":0.23822174}
{"ts":1760910480000,"o":108737,"h":108749,"l":108739,"c":108748.9,"v":43700,"usd":0.40186506}
{"ts":1760910540000,"o":108748.9,"h":108744.6,"l":108705.1,"c":108705.1,"v":184300,"usd":1.69491354}
{"ts":1760910600000,"o":108705.1,"h":108705,"l":108705,"c":108705,"v":2400,"usd":0.02207808}
{"ts":1760910660000,"o":108705,"h":108705,"l":108679.7,"c":108679.8,"v":20300,"usd":0.18675736}
{"ts":1760910720000,"o":108679.8,"h":108679.8,"l":108663.5,"c":108676.3,"v":90600,"usd":0.83373247}
{"ts":1760910780000,"o":108676.3,"h":108715.6,"l":108676.4,"c":108702.9,"v":193000,"usd":1.77580854}
{"ts":1760910840000,"o":108702.9,"h":108703,"l":108703,"c":108703,"v":5400,"usd":0.04967676}
{"ts":1760910900000,"o":108703,"h":108703,"l":108606.9,"c":108606.9,"v":309200,"usd":2.84528196}
{"ts":1760910960000,"o":108606.9,"h":108619.5,"l":108603.4,"c":108603.4,"v":40000,"usd":0.36826905}
{"ts":1760911020000,"o":108603.4,"h":108603.5,"l":108603.4,"c":108603.5,"v":20600,"usd":0.18968068}
{"ts":1760911080000,"o":108603.5,"h":108603.5,"l":108603.4,"c":108603.4,"v":17600,"usd":0.16205728}
{"ts":1760911140000,"o":108603.4,"h":108739.9,"l":108603.5,"c":108739.9,"v":271200,"usd":2.49670717}
{"ts":1760911200000,"o":108739.9,"h":108743.9,"l":108698.4,"c":108703,"v":130600,"usd":1.20113675}
{"ts":1760911260000,"o":108703,"h":108801,"l":108732,"c":108772.3,"v":247000,"usd":2.27053813}
{"ts":1760911320000,"o":108772.3,"h":108869.3,"l":108735,"c":108844.7,"v":381600,"usd":3.50799769}
{"ts":1760911380000,"o":108844.7,"h":108927.9,"l":108775,"c":108775,"v":334000,"usd":3.06880125}
{"ts":1760911440000,"o":108775,"h":108853,"l":108745.1,"c":108816,"v":95900,"usd":0.88157736}
{"ts":1760911500000,"o":108816,"h":108890,"l":108818,"c":108883.9,"v":114700,"usd":1.05365892}
{"ts":1760911560000,"o":108883.9,"h":108949.9,"l":108816.1,"c":108920,"v":229200,"usd":2.10432717}
{"ts":1760911620000,"o":108920,"h":108951.1,"l":108855.1,"c":108861.3,"v":159800,"usd":1.46700014}
{"ts":1760911680000,"o":108861.3,"h":108973.6,"l":108854.1,"c":108950,"v":190200,"usd":1.7456588}
{"ts":1760911740000,"o":108950,"h":108994.3,"l":108871,"c":108905,"v":79000,"usd":0.72524547}
{"ts":1760911800000,"o":108905,"h":108985,"l":108905,"c":108970,"v":21500,"usd":0.19733709}
{"ts":1760911860000,"o":108970,"h":109073.4,"l":108937.1,"c":109010,"v":348300,"usd":3.19470898}
{"ts":1760911920000,"o":109010,"h":109055,"l":108985,"c":109055,"v":117900,"usd":1.08161936}
{"ts":1760911980000,"o":109055,"h":109055,"l":108969.1,"c":108995,"v":87400,"usd":0.80194361}
{"ts":1760912040000,"o":108995,"h":109040.1,"l":108989.1,"c":109040.1,"v":33800,"usd":0.31008461}
{"ts":1760912100000,"o":109040.1,"h":109085.7,"l":109040,"c":109040,"v":64600,"usd":0.59230027}
{"ts":1760912160000,"o":109040,"h":109125.9,"l":109042,"c":109072,"v":174200,"usd":1.59657046}
{"ts":1760912220000,"o":109072,"h":109232.2,"l":109073,"c":109130,"v":210700,"usd":1.93009043}
{"ts":1760912280000,"o":109130,"h":109150,"l":109080.1,"c":109105,"v":143900,"usd":1.31859079}
{"ts":1760912340000,"o":109105,"h":109123,"l":109088.1,"c":109123,"v":131100,"usd":1.20172591}
{"ts":1760912400000,"o":109123,"h":109207.9,"l":109136.9,"c":109183,"v":158100,"usd":1.44806634}
{"ts":1760912460000,"o":109183,"h":109181,"l":109105.1,"c":109105.1,"v":89200,"usd":0.81724119}
{"ts":1760912520000,"o":109105.1,"h":109131.2,"l":109063.5,"c":109063.5,"v":193200,"usd":1.77089439}
{"ts":1760912580000,"o":109063.5,"h":109055.3,"l":109010.1,"c":109025,"v":204200,"usd":1.8728851}
{"ts":1760912640000,"o":109025,"h":109028.1,"l":109018,"c":109018,"v":36400,"usd":0.33387368}
{"ts":1760912700000,"o":109018,"h":109120.1,"l":109018.1,"c":109106.6,"v":180400,"usd":1.65447725}
{"ts":1760912760000,"o":109106.6,"h":109150,"l":109093.1,"c":109093.1,"v":104800,"usd":0.96038959}
{"ts":1760912820000,"o":109093.1,"h":109172,"l":109076.8,"c":109147,"v":147900,"usd":1.35533445}
{"ts":1760912880000,"o":109147,"h":109189.7,"l":109097.1,"c":109110,"v":315200,"usd":2.88820337}
{"ts":1760912940000,"o":109110,"h":109181.7,"l":109110,"c":109170.4,"v":255200,"usd":2.33854481}
{"ts":1760913000000,"o":109170.4,"h":109229.5,"l":109164,"c":109164,"v":147600,"usd":1.35163081}
{"ts":1760913060000,"o":109164,"h":109340,"l":109161.1,"c":109302.6,"v":494900,"usd":4.52943605}
{"ts":1760913120000,"o":109302.6,"h":109318,"l":109217.3,"c":109221,"v":188400,"usd":1.72399975}
{"ts":1760913180000,"o":109221,"h":109223,"l":109160.1,"c":109189,"v":273700,"usd":2.50657255}
{"ts":1760913240000,"o":109189,"h":109250.1,"l":109184.1,"c":109250.1,"v":146800,"usd":1.34434679}
{"ts":1760913300000,"o":109250.1,"h":109291.5,"l":109203,"c":109216,"v":301500,"usd":2.75934265}
{"ts":1760913360000,"o":109216,"h":109300.5,"l":109216,"c":109298,"v":199700,"usd":1.82744758}
{"ts":1760913420000,"o":109298,"h":109287,"l":109259,"c":109279.2,"v":85800,"usd":0.78525613}
{"ts":1760913480000,"o":109279.2,"h":109287.9,"l":109246.1,"c":109264,"v":142200,"usd":1.30136016}
{"ts":1760913540000,"o":109264,"h":109284,"l":109266,"c":109284,"v":43900,"usd":0.40174764}
{"ts":1760913600000,"o":109284,"h":109281,"l":109266.1,"c":109266.1,"v":11600,"usd":0.10615504}
{"ts":1760913660000,"o":109266.1,"h":109266,"l":109238,"c":109256,"v":446100,"usd":4.08357539}
{"ts":1760913720000,"o":109256,"h":109266.9,"l":109245,"c":109245,"v":85000,"usd":0.77800666}
{"ts":1760913780000,"o":109245,"h":109266.9,"l":109243.4,"c":109263.1,"v":80600,"usd":0.73776649}
{"ts":1760913840000,"o":109263.1,"h":109263,"l":109243.3,"c":109243.3,"v":104600,"usd":0.95741752}
{"ts":1760913900000,"o":109243.3,"h":109249,"l":109243.4,"c":109248.9,"v":32900,"usd":0.30116105}
{"ts":1760913960000,"o":109248.9,"h":109279.9,"l":109235,"c":109240,"v":337200,"usd":3.08649519}
{"ts":1760914020000,"o":109240,"h":109240.7,"l":109165,"c":109240.7,"v":278600,"usd":2.55163564}
{"ts":1760914080000,"o":109240.7,"h":109294.9,"l":109234,"c":109280.1,"v":87800,"usd":0.80369523}
{"ts":1760914140000,"o":109280.1,"h":109299.9,"l":109247.7,"c":109263.3,"v":630500,"usd":5.76962516}
{"ts":1760914200000,"o":109263.3,"h":109263.3,"l":109180.1,"c":109186.6,"v":638700,"usd":5.84828388}
{"ts":1760914260000,"o":109186.6,"h":109202,"l":109165,"c":109172.7,"v":17700,"usd":0.16210106}
{"ts":1760914320000,"o":109172.7,"h":109172.8,"l":109138.3,"c":109138.3,"v":185000,"usd":1.69465195}
{"ts":1760914380000,"o":109138.3,"h":109139,"l":109115.1,"c":109139,"v":266900,"usd":2.4459164}
{"ts":1760914440000,"o":109139,"h":109220,"l":109152,"c":109160,"v":149900,"usd":1.3730669}
{"ts":1760914500000,"o":109160,"h":109179.9,"l":109135.1,"c":109150,"v":115500,"usd":1.05800035}
{"ts":1760914560000,"o":109150,"h":109146,"l":109126.4,"c":109146,"v":181700,"usd":1.66484999}
{"ts":1760914620000,"o":109146,"h":109149.9,"l":109126.9,"c":109130.1,"v":197300,"usd":1.8078129}
{"ts":1760914680000,"o":109130.1,"h":109133.9,"l":109080,"c":109130.4,"v":1764000,"usd":16.16736456}
{"ts":1760914740000,"o":109130.4,"h":109144.8,"l":109126.5,"c":109144.8,"v":99200,"usd":0.90900931}
{"ts":1760914800000,"o":109144.8,"h":109137.9,"l":109120,"c":109120,"v":33000,"usd":0.30239484}
{"ts":1760914860000,"o":109120,"h":109122,"l":109000,"c":109000,"v":207100,"usd":1.89870377}
{"ts":1760914920000,"o":109000,"h":109009.9,"l":108992.6,"c":108993,"v":238100,"usd":2.18447016}
{"ts":1760914980000,"o":108993,"h":109002,"l":108889.1,"c":108920,"v":781000,"usd":7.16947308}
{"ts":1760915040000,"o":108920,"h":108926,"l":108895.2,"c":108926,"v":171500,"usd":1.57465653}
{"ts":1760915100000,"o":108926,"h":108926.9,"l":108911,"c":108911.7,"v":214400,"usd":1.96847818}
{"ts":1760915160000,"o":108911.7,"h":108911.9,"l":108856.1,"c":108856.2,"v":63900,"usd":0.58688605}
{"ts":1760915220000,"o":108856.2,"h":108880,"l":108817.4,"c":108859,"v":302900,"usd":2.78272423}
{"ts":1760915280000,"o":108859,"h":108865.5,"l":108857,"c":108857,"v":152300,"usd":1.3989854}
{"ts":1760915340000,"o":108857,"h":108870,"l":108815.6,"c":108841.4,"v":232400,"usd":2.13550429}
{"ts":1760915400000,"o":108841.4,"h":108843,"l":108826,"c":108826,"v":21100,"usd":0.19387695}
{"ts":1760915460000,"o":108826,"h":108873,"l":108826,"c":108860,"v":98900,"usd":0.90868431}
{"ts":1760915520000,"o":108860,"h":108862.9,"l":108843,"c":108843,"v":113400,"usd":1.04182337}
{"ts":1760915580000,"o":108843,"h":108846.9,"l":108801.4,"c":108822,"v":154600,"usd":1.42063312}
{"ts":1760915640000,"o":108822,"h":108832.9,"l":108826,"c":108826,"v":24300,"usd":0.22328563}
{"ts":1760915700000,"o":108826,"h":108829.9,"l":108800,"c":108808,"v":138000,"usd":1.26820886}
{"ts":1760915760000,"o":108808,"h":108869.1,"l":108811.9,"c":108868.8,"v":1011700,"usd":9.29621611}
{"ts":1760915820000,"o":108868.8,"h":108858.9,"l":108841.5,"c":108848,"v":157300,"usd":1.44509642}
{"ts":1760915880000,"o":108848,"h":108877,"l":108800.2,"c":108800.2,"v":619600,"usd":5.69249755}
{"ts":1760915940000,"o":108800.2,"h":108812,"l":108786.1,"c":108812,"v":161200,"usd":1.4816514}
{"ts":1760916000000,"o":108812,"h":108859.8,"l":108812,"c":108825.1,"v":158400,"usd":1.45546408}
{"ts":1760916060000,"o":108825.1,"h":108825,"l":108790,"c":108790.1,"v":63200,"usd":0.58087687}
{"ts":1760916120000,"o":108790.1,"h":108804,"l":108776.4,"c":108787,"v":172400,"usd":1.58483383}
{"ts":1760916180000,"o":108787,"h":108791.9,"l":108785,"c":108785,"v":95400,"usd":0.87693147}
{"ts":1760916240000,"o":108785,"h":108780,"l":108750.1,"c":108756.9,"v":179800,"usd":1.65308038}
{"ts":1760916300000,"o":108756.9,"h":108762,"l":108722,"c":108733.9,"v":256700,"usd":2.36055262}
{"ts":1760916360000,"o":108733.9,"h":108733,"l":108690,"c":108690,"v":197500,"usd":1.81680583}
{"ts":1760916420000,"o":108690,"h":108699,"l":108680.1,"c":108692,"v":136600,"usd":1.25682321}
{"ts":1760916480000,"o":108692,"h":108699,"l":108691,"c":108699,"v":25100,"usd":0.23092663}
{"ts":1760916540000,"o":108699,"h":108725.6,"l":108664.8,"c":108717.1,"v":131600,"usd":1.21083071}
{"ts":1760916600000,"o":108717.1,"h":108748.9,"l":108710.4,"c":108748.9,"v":41200,"usd":0.37891593}
{"ts":1760916660000,"o":108748.9,"h":108757,"l":108706.1,"c":108735,"v":19000,"usd":0.17474118}
{"ts":1760916720000,"o":108735,"h":108795,"l":108740,"c":108788,"v":85600,"usd":0.78707446}
{"ts":1760916780000,"o":108788,"h":108781,"l":108726,"c":108726,"v":95600,"usd":0.87901924}
{"ts":1760916840000,"o":108726,"h":108713.1,"l":108665.8,"c":108674.3,"v":109200,"usd":1.00454195}
{"ts":1760916900000,"o":108674.3,"h":108736,"l":108686.7,"c":108735,"v":62600,"usd":0.5758597}
{"ts":1760916960000,"o":108735,"h":108735,"l":108637,"c":108637,"v":95100,"usd":0.87512637}
{"ts":1760917020000,"o":108637,"h":108659.9,"l":108638.9,"c":108651,"v":27600,"usd":0.25404023}
{"ts":1760917080000,"o":108651,"h":108651,"l":108636.9,"c":108636.9,"v":67500,"usd":0.62131491}
{"ts":1760917140000,"o":108636.9,"h":108679.2,"l":108621.6,"c":108679.2,"v":102600,"usd":0.94439548}
{"ts":1760917200000,"o":108679.2,"h":108721.3,"l":108679,"c":108679,"v":126000,"usd":1.15926461}
{"ts":1760917260000,"o":108679,"h":108679,"l":108660.1,"c":108667,"v":35700,"usd":0.32853452}
{"ts":1760917320000,"o":108667,"h":108666.1,"l":108640,"c":108647,"v":62200,"usd":0.57249885}
{"ts":1760917380000,"o":108647,"h":108656,"l":108629.8,"c":108644.9,"v":56700,"usd":0.52193042}
{"ts":1760917440000,"o":108644.9,"h":108660,"l":108631.2,"c":108631.2,"v":49800,"usd":0.4583227}
{"ts":1760917500000,"o":108631.2,"h":108639.8,"l":108449.6,"c":108524.4,"v":1780800,"usd":16.40784757}
{"ts":1760917560000,"o":108524.4,"h":108536,"l":108479.5,"c":108492.1,"v":143900,"usd":1.32621747}
{"ts":1760917620000,"o":108492.1,"h":108520,"l":108490.1,"c":108520,"v":152800,"usd":1.40830421}
{"ts":1760917680000,"o":108520,"h":108529.7,"l":108519,"c":108519,"v":421200,"usd":3.88112247}
{"ts":1760917740000,"o":108519,"h":108517,"l":108516,"c":108516,"v":3700,"usd":0.03409619}
{"ts":1760917800000,"o":108516,"h":108516,"l":108422.5,"c":108445,"v":255900,"usd":2.35908781}
{"ts":1760917860000,"o":108445,"h":108530,"l":108445,"c":108523,"v":171100,"usd":1.57731171}
{"ts":1760917920000,"o":108523,"h":108554.9,"l":108523,"c":108554.9,"v":60300,"usd":0.55556831}
{"ts":1760917980000,"o":108554.9,"h":108615,"l":108549.7,"c":108578.1,"v":105600,"usd":0.97242696}
{"ts":1760918040000,"o":108578.1,"h":108578.1,"l":108533.4,"c":108535,"v":89200,"usd":0.8216943}
{"ts":1760918100000,"o":108535,"h":108588.5,"l":108533.1,"c":108588.5,"v":125200,"usd":1.15330779}
{"ts":1760918160000,"o":108588.5,"h":108574.9,"l":108557.6,"c":108557.6,"v":31500,"usd":0.2901428}
{"ts":1760918220000,"o":108557.6,"h":108582,"l":108540.1,"c":108568.5,"v":144000,"usd":1.32651361}
{"ts":1760918280000,"o":108568.5,"h":108618.9,"l":108568.5,"c":108590,"v":190700,"usd":1.75604893}
{"ts":1760918340000,"o":108590,"h":108609.5,"l":108590.1,"c":108604,"v":42500,"usd":0.39133358}
{"ts":1760918400000,"o":108604,"h":108629.8,"l":108602.1,"c":108627,"v":59400,"usd":0.54689417}
{"ts":1760918460000,"o":108627,"h":108620,"l":108559.1,"c":108575,"v":262600,"usd":2.41845063}
{"ts":1760918520000,"o":108575,"h":108579.9,"l":108523.6,"c":108523.6,"v":166400,"usd":1.53293247}
{"ts":1760918580000,"o":108523.6,"h":108525.3,"l":108469.3,"c":108469.3,"v":110600,"usd":1.01930804}
{"ts":1760918640000,"o":108469.3,"h":108460,"l":108369.2,"c":108413.1,"v":490900,"usd":4.52817973}
{"ts":1760918700000,"o":108413.1,"h":108438,"l":108300.4,"c":108356,"v":476800,"usd":4.40073532}
{"ts":1760918760000,"o":108356,"h":108381.1,"l":108240.7,"c":108372.1,"v":531900,"usd":4.91192659}
{"ts":1760918820000,"o":108372.1,"h":108397.8,"l":108342.1,"c":108377.9,"v":64400,"usd":0.59426217}
{"ts":1760918880000,"o":108377.9,"h":108420.6,"l":108366,"c":108384.5,"v":270000,"usd":2.49103513}
{"ts":1760918940000,"o":108384.5,"h":108365,"l":108319.2,"c":108319.2,"v":25300,"usd":0.23352001}
{"ts":1760919000000,"o":108319.2,"h":108338.9,"l":108300,"c":108302.8,"v":212000,"usd":1.95725822}
{"ts":1760919060000,"o":108302.8,"h":108364.9,"l":108300.1,"c":108340.1,"v":98900,"usd":0.91287382}
{"ts":1760919120000,"o":108340.1,"h":108342,"l":108325,"c":108334.1,"v":27600,"usd":0.25476066}
{"ts":1760919180000,"o":108334.1,"h":108333,"l":108165,"c":108190,"v":1305700,"usd":12.0679526}
{"ts":1760919240000,"o":108190,"h":108199.9,"l":108140.1,"c":108141.1,"v":115100,"usd":1.0641246}
{"ts":1760919300000,"o":108141.1,"h":108146.5,"l":108006.1,"c":108057.1,"v":472300,"usd":4.37089349}
{"ts":1760919360000,"o":108057.1,"h":108077.3,"l":108000.1,"c":108018.4,"v":141700,"usd":1.31148128}
{"ts":1760919420000,"o":108018.4,"h":108096.2,"l":108016.4,"c":108075,"v":154500,"usd":1.42998864}
{"ts":1760919480000,"o":108075,"h":108083.4,"l":108015,"c":108083.4,"v":222800,"usd":2.06176523}
{"ts":1760919540000,"o":108083.4,"h":108093.7,"l":108045.1,"c":108045.1,"v":216600,"usd":2.00441434}
{"ts":1760919600000,"o":108045.1,"h":108045,"l":107951.4,"c":107977,"v":511100,"usd":4.7330628}
{"ts":1760919660000,"o":107977,"h":108001.8,"l":107800.1,"c":107815.7,"v":872500,"usd":8.08800223}
{"ts":1760919720000,"o":107815.7,"h":107844.9,"l":107630,"c":107646.9,"v":1051600,"usd":9.76291126}
{"ts":1760919780000,"o":107646.9,"h":107815.8,"l":107643,"c":107700.3,"v":332500,"usd":3.08592489}
{"ts":1760919840000,"o":107700.3,"h":107742,"l":107560.3,"c":107617,"v":586900,"usd":5.45303021}
{"ts":1760919900000,"o":107617,"h":107728.9,"l":107550.6,"c":107700.1,"v":1317800,"usd":12.24040431}
{"ts":1760919960000,"o":107700.1,"h":107734.9,"l":107601.2,"c":107660,"v":313100,"usd":2.90812662}
{"ts":1760920020000,"o":107660,"h":107677.1,"l":107553.2,"c":107579.2,"v":273600,"usd":2.54245157}
{"ts":1760920080000,"o":107579.2,"h":107594,"l":107500,"c":107594,"v":562800,"usd":5.23369489}
{"ts":1760920140000,"o":107594,"h":107701.9,"l":107563.3,"c":107611.4,"v":853800,"usd":7.92853237}
{"ts":1760920200000,"o":107611.4,"h":107672.2,"l":107572.8,"c":107659.9,"v":129000,"usd":1.19845407}
{"ts":1760920260000,"o":107659.9,"h":107646,"l":107429.5,"c":107453.2,"v":706200,"usd":6.56982299}
{"ts":1760920320000,"o":107453.2,"h":107578,"l":107452,"c":107549,"v":342200,"usd":3.18307797}
{"ts":1760920380000,"o":107549,"h":107564.9,"l":107418,"c":107429.1,"v":163100,"usd":1.51708208}
{"ts":1760920440000,"o":107429.1,"h":107600,"l":107401.2,"c":107588.4,"v":123000,"usd":1.14424785}
{"ts":1760920500000,"o":107588.4,"h":107660.2,"l":107576,"c":107660,"v":561400,"usd":5.21653222}
{"ts":1760920560000,"o":107660,"h":107758.9,"l":107645.5,"c":107733.1,"v":258300,"usd":2.39774221}
{"ts":1760920620000,"o":107733.1,"h":107821,"l":107706,"c":107715.9,"v":313300,"usd":2.90661421}
{"ts":1760920680000,"o":107715.9,"h":107714.9,"l":107657.9,"c":107682,"v":121900,"usd":1.13205663}
{"ts":1760920740000,"o":107682,"h":107750,"l":107645.5,"c":107709,"v":88000,"usd":0.81704264}
{"ts":1760920800000,"o":107709,"h":107846.6,"l":107711,"c":107838.4,"v":137300,"usd":1.27372072}
{"ts":1760920860000,"o":107838.4,"h":108100,"l":107829.9,"c":107950,"v":473800,"usd":4.38820034}
{"ts":1760920920000,"o":107950,"h":107989.9,"l":107896.1,"c":107921,"v":350500,"usd":3.24772476}
{"ts":1760920980000,"o":107921,"h":107939.5,"l":107865.1,"c":107871,"v":76400,"usd":0.70821024}
{"ts":1760921040000,"o":107871,"h":107940,"l":107881,"c":107896,"v":95700,"usd":0.88682985}
{"ts":1760921100000,"o":107896,"h":107895.1,"l":107800,"c":107828,"v":71400,"usd":0.66212177}
{"ts":1760921160000,"o":107828,"h":107829.9,"l":107807,"c":107824,"v":7200,"usd":0.06677565}
{"ts":1760921220000,"o":107824,"h":107863.5,"l":107785.3,"c":107834.9,"v":106600,"usd":0.98875523}
{"ts":1760921280000,"o":107834.9,"h":108001.2,"l":107828,"c":107998.9,"v":178700,"usd":1.65561057}
{"ts":1760921340000,"o":107998.9,"h":108071.3,"l":107963,"c":107990.8,"v":127900,"usd":1.1841355}
{"ts":1760921400000,"o":107990.8,"h":107987,"l":107880.1,"c":107909.2,"v":112500,"usd":1.0425754}
{"ts":1760921460000,"o":107909.2,"h":107930,"l":107819.1,"c":107826.7,"v":41100,"usd":0.38093903}
{"ts":1760921520000,"o":107826.7,"h":107865,"l":107800,"c":107836.9,"v":110400,"usd":1.0240202}
{"ts":1760921580000,"o":107836.9,"h":107925,"l":107837,"c":107911,"v":160200,"usd":1.48491341}
{"ts":1760921640000,"o":107911,"h":107964.4,"l":107896.6,"c":107926.4,"v":121800,"usd":1.12857305}
{"ts":1760921700000,"o":107926.4,"h":107969.5,"l":107914.1,"c":107940,"v":21100,"usd":0.1954774}
{"ts":1760921760000,"o":107940,"h":107992.5,"l":107940,"c":107985,"v":27000,"usd":0.25006704}
{"ts":1760921820000,"o":107985,"h":108029.8,"l":107950.1,"c":107969.1,"v":44700,"usd":0.41398521}
{"ts":1760921880000,"o":107969.1,"h":107995.4,"l":107969.1,"c":107983,"v":11900,"usd":0.11020804}
{"ts":1760921940000,"o":107983,"h":108072.1,"l":107968,"c":108030,"v":93800,"usd":0.86840017}
{"ts":1760922000000,"o":108030,"h":108072.1,"l":108021.1,"c":108047.6,"v":106200,"usd":0.98299099}
{"ts":1760922060000,"o":108047.6,"h":108165,"l":108060,"c":108150.4,"v":2278200,"usd":21.07568963}
{"ts":1760922120000,"o":108150.4,"h":108160.1,"l":108127,"c":108143,"v":91800,"usd":0.84882344}
{"ts":1760922180000,"o":108143,"h":108166.2,"l":108136.5,"c":108159.1,"v":56200,"usd":0.51966029}
{"ts":1760922240000,"o":108159.1,"h":108155,"l":107980.9,"c":108037,"v":125000,"usd":1.15675312}
{"ts":1760922300000,"o":108037,"h":108041.9,"l":107990,"c":108023,"v":238900,"usd":2.21181627}
{"ts":1760922360000,"o":108023,"h":108010,"l":107881.3,"c":107881.3,"v":80900,"usd":0.74955503}
{"ts":1760922420000,"o":107881.3,"h":107968.3,"l":107897.1,"c":107934.8,"v":49100,"usd":0.45491039}
{"ts":1760922480000,"o":107934.8,"h":107989.9,"l":107920,"c":107946,"v":167800,"usd":1.55440852}
{"ts":1760922540000,"o":107946,"h":108044.9,"l":107975,"c":108038,"v":41600,"usd":0.38514363}
{"ts":1760922600000,"o":108038,"h":108046.4,"l":108018.1,"c":108019,"v":20400,"usd":0.18884175}
{"ts":1760922660000,"o":108019,"h":108100,"l":108022,"c":108100,"v":24600,"usd":0.2276428}
{"ts":1760922720000,"o":108100,"h":108260.1,"l":108100,"c":108218.1,"v":191100,"usd":1.76629579}
{"ts":1760922780000,"o":108218.1,"h":108230.6,"l":108149,"c":108230.6,"v":103800,"usd":0.95940993}
{"ts":1760922840000,"o":108230.6,"h":108229.9,"l":108145,"c":108152.1,"v":93800,"usd":0.8671523}
{"ts":1760922900000,"o":108152.1,"h":108160,"l":108071.1,"c":108084,"v":53400,"usd":0.49397555}
{"ts":1760922960000,"o":108084,"h":108083,"l":107972.4,"c":107985.6,"v":36500,"usd":0.33795464}
{"ts":1760923020000,"o":107985.6,"h":108040.9,"l":107972.3,"c":108015,"v":55600,"usd":0.51492115}
{"ts":1760923080000,"o":108015,"h":108100,"l":107977,"c":108085.9,"v":211400,"usd":1.95688963}
{"ts":1760923140000,"o":108085.9,"h":108100,"l":108044,"c":108100,"v":68800,"usd":0.63664626}
{"ts":1760923200000,"o":108100,"h":108075.8,"l":108005.1,"c":108016,"v":55700,"usd":0.51548679}
{"ts":1760923260000,"o":108016,"h":108015,"l":107960.2,"c":107965,"v":68900,"usd":0.63810307}
{"ts":1760923320000,"o":107965,"h":107973.9,"l":107910.4,"c":107924.4,"v":303900,"usd":2.81553388}
{"ts":1760923380000,"o":107924.4,"h":108010,"l":107886,"c":108006,"v":444800,"usd":4.12021812}
{"ts":1760923440000,"o":108006,"h":108014.3,"l":107903,"c":107939.4,"v":163200,"usd":1.51186066}
{"ts":1760923500000,"o":107939.4,"h":107948.8,"l":107920.1,"c":107938,"v":118200,"usd":1.09514568}
{"ts":1760923560000,"o":107938,"h":107970,"l":107930,"c":107930,"v":32400,"usd":0.30013338}
{"ts":1760923620000,"o":107930,"h":108035,"l":107910.1,"c":108035,"v":367500,"usd":3.40433442}
{"ts":1760923680000,"o":108035,"h":108170,"l":108038.7,"c":108169,"v":194500,"usd":1.7991915}
{"ts":1760923740000,"o":108169,"h":108188.7,"l":108100.1,"c":108100.1,"v":100400,"usd":0.92822209}
{"ts":1760923800000,"o":108100.1,"h":108100,"l":108081,"c":108098,"v":93900,"usd":0.86873516}
{"ts":1760923860000,"o":108098,"h":108155.1,"l":108079.1,"c":108150,"v":860600,"usd":7.95935756}
{"ts":1760923920000,"o":108150,"h":108169.9,"l":108141,"c":108146.1,"v":91400,"usd":0.84514092}
{"ts":1760923980000,"o":108146.1,"h":108197,"l":108092,"c":108092,"v":77300,"usd":0.71476947}
{"ts":1760924040000,"o":108092,"h":108089.6,"l":107985,"c":107994,"v":165700,"usd":1.5341417}
{"ts":1760924100000,"o":107994,"h":108009.9,"l":107955,"c":107982,"v":53400,"usd":0.49452872}
{"ts":1760924160000,"o":107982,"h":108023.1,"l":107982,"c":108023.1,"v":14300,"usd":0.1324087}
{"ts":1760924220000,"o":108023.1,"h":108072.8,"l":108004.5,"c":108072.8,"v":72100,"usd":0.66741729}
{"ts":1760924280000,"o":108072.8,"h":108086.5,"l":107980,"c":107980,"v":14100,"usd":0.13049615}
{"ts":1760924340000,"o":107980,"h":108015.9,"l":107952.7,"c":107999.8,"v":85400,"usd":0.79100075}
{"ts":1760924400000,"o":107999.8,"h":108006,"l":107930.7,"c":107943.8,"v":197200,"usd":1.82625364}
{"ts":1760924460000,"o":107943.8,"h":107981.7,"l":107927.8,"c":107965,"v":72200,"usd":0.66875743}
{"ts":1760924520000,"o":107965,"h":108030,"l":107960.9,"c":108015,"v":100500,"usd":0.93065437}
{"ts":1760924580000,"o":108015,"h":108098,"l":108008.4,"c":108065,"v":94500,"usd":0.87461341}
{"ts":1760924640000,"o":108065,"h":108098.8,"l":108035.1,"c":108092.4,"v":203000,"usd":1.87860294}
{"ts":1760924700000,"o":108092.4,"h":108100,"l":108055.1,"c":108058,"v":111400,"usd":1.03061957}
{"ts":1760924760000,"o":108058,"h":108097.6,"l":108047,"c":108060,"v":89100,"usd":0.82443426}
{"ts":1760924820000,"o":108060,"h":108120,"l":108030.1,"c":108049.6,"v":205400,"usd":1.9006253}
{"ts":1760924880000,"o":108049.6,"h":108059.2,"l":107981.1,"c":108046.1,"v":90000,"usd":0.83327848}
{"ts":1760924940000,"o":108046.1,"h":108089.9,"l":108040.1,"c":108087,"v":92000,"usd":0.85137566}
{"ts":1760925000000,"o":108087,"h":108124,"l":108081.5,"c":108105.1,"v":58600,"usd":0.54210856}
{"ts":1760925060000,"o":108105.1,"h":108207.8,"l":108090.1,"c":108157.1,"v":281400,"usd":2.60228956}
{"ts":1760925120000,"o":108157.1,"h":108188,"l":108119,"c":108119,"v":204800,"usd":1.89362314}
{"ts":1760925180000,"o":108119,"h":108115,"l":108030.1,"c":108085,"v":148500,"usd":1.37422976}
{"ts":1760925240000,"o":108085,"h":108084,"l":108025.9,"c":108059.1,"v":151600,"usd":1.40278792}
{"ts":1760925300000,"o":108059.1,"h":108130,"l":107981.1,"c":108130,"v":1692300,"usd":15.66190178}
{"ts":1760925360000,"o":108130,"h":108139.9,"l":108099.1,"c":108099.1,"v":92300,"usd":0.85374371}
{"ts":1760925420000,"o":108099.1,"h":108111.9,"l":108075,"c":108091,"v":49900,"usd":0.46162427}
{"ts":1760925480000,"o":108091,"h":108120,"l":108087,"c":108105,"v":53300,"usd":0.49305471}
{"ts":1760925540000,"o":108105,"h":108098.9,"l":108040,"c":108040,"v":181200,"usd":1.67685428}
{"ts":1760925600000,"o":108040,"h":108091.1,"l":108040.1,"c":108047,"v":74300,"usd":0.68760358}
{"ts":1760925660000,"o":108047,"h":108040,"l":107950.4,"c":107969.8,"v":497200,"usd":4.60391835}
{"ts":1760925720000,"o":107969.8,"h":107969.9,"l":107930,"c":107935,"v":42000,"usd":0.38909595}
{"ts":1760925780000,"o":107935,"h":107930,"l":107900,"c":107900,"v":64400,"usd":0.5967771}
{"ts":1760925840000,"o":107900,"h":107969.9,"l":107880.4,"c":107948,"v":220900,"usd":2.04733392}
{"ts":1760925900000,"o":107948,"h":107990,"l":107955,"c":107955,"v":177600,"usd":1.64459797}
{"ts":1760925960000,"o":107955,"h":107955,"l":107909,"c":107909,"v":18900,"usd":0.17511267}
{"ts":1760926020000,"o":107909,"h":107930,"l":107890.1,"c":107930,"v":138800,"usd":1.28634083}
{"ts":1760926080000,"o":107930,"h":107963.5,"l":107880,"c":107880,"v":72200,"usd":0.6690587}
{"ts":1760926140000,"o":107880,"h":107911,"l":107850.1,"c":107891,"v":177900,"usd":1.64894597}
{"ts":1760926200000,"o":107891,"h":107918.9,"l":107859,"c":107888,"v":121100,"usd":1.12248902}
{"ts":1760926260000,"o":107888,"h":107916.7,"l":107869.1,"c":107908.9,"v":35700,"usd":0.33088171}
{"ts":1760926320000,"o":107908.9,"h":107914.7,"l":107835.5,"c":107867,"v":97200,"usd":0.90105105}
{"ts":1760926380000,"o":107867,"h":107950.1,"l":107835,"c":107945,"v":138800,"usd":1.28654051}
{"ts":1760926440000,"o":107945,"h":108091,"l":107940,"c":108065,"v":250800,"usd":2.3223504}
{"ts":1760926500000,"o":108065,"h":108056.3,"l":107974,"c":107990,"v":92900,"usd":0.86003175}
{"ts":1760926560000,"o":107990,"h":108032,"l":107975,"c":108032,"v":805700,"usd":7.45972064}
{"ts":1760926620000,"o":108032,"h":108224.4,"l":108032,"c":108211,"v":336300,"usd":3.10990019}
{"ts":1760926680000,"o":108211,"h":108457,"l":108211,"c":108345,"v":766700,"usd":7.0801209}
{"ts":1760926740000,"o":108345,"h":108471.8,"l":108336.9,"c":108355.1,"v":216600,"usd":1.99781151}
{"ts":1760926800000,"o":108355.1,"h":108387,"l":108314,"c":108314,"v":232200,"usd":2.14325907}
{"ts":1760926860000,"o":108314,"h":108398.5,"l":108285,"c":108372,"v":165100,"usd":1.52379266}
{"ts":1760926920000,"o":108372,"h":108436.8,"l":108373,"c":108435.9,"v":297500,"usd":2.74415632}
{"ts":1760926980000,"o":108435.9,"h":108435.9,"l":108372,"c":108400.1,"v":201100,"usd":1.85500277}
{"ts":1760927040000,"o":108400.1,"h":108514.7,"l":108405,"c":108495,"v":435400,"usd":4.01464142}
{"ts":1760927100000,"o":108495,"h":108513,"l":108439,"c":108460,"v":284600,"usd":2.62373744}
{"ts":1760927160000,"o":108460,"h":108450,"l":108369.6,"c":108399,"v":144000,"usd":1.32816037}
{"ts":1760927220000,"o":108399,"h":108397,"l":108355,"c":108379,"v":138700,"usd":1.27984006}
{"ts":1760927280000,"o":108379,"h":108382,"l":108344.6,"c":108373,"v":56400,"usd":0.52050632}
{"ts":1760927340000,"o":108373,"h":108388.8,"l":108370.1,"c":108382.6,"v":80800,"usd":0.74555479}
{"ts":1760927400000,"o":108382.6,"h":108460.4,"l":108369,"c":108429.9,"v":192800,"usd":1.77820998}
{"ts":1760927460000,"o":108429.9,"h":108445,"l":108349.1,"c":108355,"v":361100,"usd":3.33087163}
{"ts":1760927520000,"o":108355,"h":108370,"l":108285,"c":108285,"v":317100,"usd":2.92736775}
{"ts":1760927580000,"o":108285,"h":108334.8,"l":108285.1,"c":108334.8,"v":118800,"usd":1.09701276}
{"ts":1760927640000,"o":108334.8,"h":108356,"l":108305.1,"c":108356,"v":101700,"usd":0.93877783}
{"ts":1760927700000,"o":108356,"h":108399.9,"l":108353,"c":108395,"v":144500,"usd":1.33329492}
{"ts":1760927760000,"o":108395,"h":108700,"l":108396,"c":108668.1,"v":878400,"usd":8.08630532}
{"ts":1760927820000,"o":108668.1,"h":108705.9,"l":108625.2,"c":108670,"v":366300,"usd":3.370792}
{"ts":1760927880000,"o":108670,"h":108670.9,"l":108564.3,"c":108638.1,"v":173300,"usd":1.59551559}
{"ts":1760927940000,"o":108638.1,"h":108715.8,"l":108638,"c":108699.8,"v":231800,"usd":2.13253371}
{"ts":1760928000000,"o":108699.8,"h":108786,"l":108713.6,"c":108770,"v":1422900,"usd":13.08402134}
{"ts":1760928060000,"o":108770,"h":108778.1,"l":108713,"c":108713,"v":357600,"usd":3.28814573}
{"ts":1760928120000,"o":108713,"h":108725,"l":108665.1,"c":108683,"v":443200,"usd":4.07791107}
{"ts":1760928180000,"o":108683,"h":108765,"l":108675,"c":108720,"v":228300,"usd":2.10011892}
{"ts":1760928240000,"o":108720,"h":108762,"l":108718,"c":108734,"v":241400,"usd":2.21996372}
{"ts":1760928300000,"o":108734,"h":108754.9,"l":108699.5,"c":108734,"v":95600,"usd":0.87934536}
{"ts":1760928360000,"o":108734,"h":108830.5,"l":108711,"c":108821.8,"v":115500,"usd":1.06168254}
{"ts":1760928420000,"o":108821.8,"h":108834.9,"l":108755.1,"c":108823,"v":456200,"usd":4.19239274}
{"ts":1760928480000,"o":108823,"h":108823,"l":108749.2,"c":108756,"v":208300,"usd":1.9148242}
{"ts":1760928540000,"o":108756,"h":108800,"l":108750,"c":108750,"v":132800,"usd":1.22089361}
{"ts":1760928600000,"o":108750,"h":108745,"l":108699,"c":108737.9,"v":209100,"usd":1.92349623}
{"ts":1760928660000,"o":108737.9,"h":108960,"l":108738,"c":108911.1,"v":255800,"usd":2.34962151}
{"ts":1760928720000,"o":108911.1,"h":108911,"l":108790.1,"c":108802.5,"v":177700,"usd":1.63265031}
{"ts":1760928780000,"o":108802.5,"h":108822,"l":108756,"c":108813,"v":191400,"usd":1.75963723}
{"ts":1760928840000,"o":108813,"h":108802,"l":108715,"c":108754,"v":250500,"usd":2.30345353}
{"ts":1760928900000,"o":108754,"h":108800.9,"l":108745,"c":108765,"v":174100,"usd":1.60059372}
{"ts":1760928960000,"o":108765,"h":108765,"l":108638.1,"c":108699,"v":440700,"usd":4.05449715}
{"ts":1760929020000,"o":108699,"h":108781.1,"l":108699.1,"c":108763,"v":146700,"usd":1.34939626}
{"ts":1760929080000,"o":108763,"h":108790,"l":108718.8,"c":108788,"v":163000,"usd":1.49881495}
{"ts":1760929140000,"o":108788,"h":108790,"l":108760.1,"c":108760.1,"v":61200,"usd":0.56263343}
{"ts":1760929200000,"o":108760.1,"h":108760,"l":108740.1,"c":108754,"v":149300,"usd":1.37297794}
{"ts":1760929260000,"o":108754,"h":108758,"l":108720,"c":108734,"v":166300,"usd":1.5292559}
{"ts":1760929320000,"o":108734,"h":108733,"l":108710,"c":108710,"v":14800,"usd":0.13612897}
{"ts":1760929380000,"o":108710,"h":108745,"l":108690,"c":108694,"v":329400,"usd":3.03011331}
{"ts":1760929440000,"o":108694,"h":108696,"l":108649,"c":108673.9,"v":39900,"usd":0.36710085}
{"ts":1760929500000,"o":108673.9,"h":108675.8,"l":108663.9,"c":108664,"v":52800,"usd":0.48588955}
{"ts":1760929560000,"o":108664,"h":108702,"l":108664,"c":108700,"v":392100,"usd":3.60750827}
{"ts":1760929620000,"o":108700,"h":108720,"l":108659,"c":108659,"v":118100,"usd":1.08653807}
{"ts":1760929680000,"o":108659,"h":108684,"l":108650.1,"c":108684,"v":147100,"usd":1.35374132}
{"ts":1760929740000,"o":108684,"h":108683.9,"l":108568.6,"c":108581,"v":235600,"usd":2.16926116}
{"ts":1760929800000,"o":108581,"h":108607,"l":108550,"c":108564,"v":215600,"usd":1.98566706}
{"ts":1760929860000,"o":108564,"h":108587.6,"l":108564.1,"c":108586.1,"v":36000,"usd":0.33154593}
{"ts":1760929920000,"o":108586.1,"h":108620,"l":108586,"c":108620,"v":55500,"usd":0.51109465}
{"ts":1760929980000,"o":108620,"h":108685,"l":108619.9,"c":108642.2,"v":150800,"usd":1.38794597}
{"ts":1760930040000,"o":108642.2,"h":108660,"l":108638,"c":108660,"v":52000,"usd":0.47863266}
{"ts":1760930100000,"o":108660,"h":108685,"l":108642.6,"c":108685,"v":100400,"usd":0.92408068}
{"ts":1760930160000,"o":108685,"h":108735,"l":108669,"c":108735,"v":178500,"usd":1.6420162}
{"ts":1760930220000,"o":108735,"h":108815,"l":108740,"c":108815,"v":114100,"usd":1.04894032}
{"ts":1760930280000,"o":108815,"h":108834.8,"l":108790,"c":108815,"v":86500,"usd":0.79498459}
{"ts":1760930340000,"o":108815,"h":108881.8,"l":108796.1,"c":108875.1,"v":232800,"usd":2.13905703}
{"ts":1760930400000,"o":108875.1,"h":108949.8,"l":108874,"c":108874,"v":186900,"usd":1.71592421}
{"ts":1760930460000,"o":108874,"h":108874,"l":108832,"c":108832,"v":59700,"usd":0.54843788}
{"ts":1760930520000,"o":108832,"h":108839,"l":108820,"c":108820,"v":119100,"usd":1.09435626}
{"ts":1760930580000,"o":108820,"h":108827.9,"l":108780.1,"c":108791,"v":155300,"usd":1.42725975}
{"ts":1760930640000,"o":108791,"h":108791,"l":108741,"c":108741,"v":82200,"usd":0.75581283}
{"ts":1760930700000,"o":108741,"h":108744,"l":108712.2,"c":108730,"v":227500,"usd":2.09237006}
{"ts":1760930760000,"o":108730,"h":108728,"l":108645.4,"c":108677,"v":77900,"usd":0.71680498}
{"ts":1760930820000,"o":108677,"h":108677,"l":108667,"c":108677,"v":148700,"usd":1.36837863}
{"ts":1760930880000,"o":108677,"h":108740,"l":108677,"c":108729,"v":94000,"usd":0.86461486}
{"ts":1760930940000,"o":108729,"h":108728,"l":108711,"c":108711,"v":31600,"usd":0.29066722}
{"ts":1760931000000,"o":108711,"h":108754,"l":108686.6,"c":108754,"v":327900,"usd":3.01629676}
{"ts":1760931060000,"o":108754,"h":108824.9,"l":108750,"c":108757,"v":105900,"usd":0.97344376}
{"ts":1760931120000,"o":108757,"h":108791,"l":108719,"c":108790.1,"v":432800,"usd":3.98007397}
{"ts":1760931180000,"o":108790.1,"h":108812,"l":108752,"c":108752,"v":241900,"usd":2.22379664}
{"ts":1760931240000,"o":108752,"h":108750,"l":108676,"c":108676,"v":76800,"usd":0.7065683}
{"ts":1760931300000,"o":108676,"h":108679,"l":108644,"c":108656,"v":62100,"usd":0.57150419}
{"ts":1760931360000,"o":108656,"h":108679,"l":108655.9,"c":108679,"v":11000,"usd":0.10122664}
{"ts":1760931420000,"o":108679,"h":108739.9,"l":108679,"c":108720,"v":307100,"usd":2.82484583}
{"ts":1760931480000,"o":108720,"h":108744,"l":108719,"c":108741.9,"v":157600,"usd":1.44940815}
{"ts":1760931540000,"o":108741.9,"h":108729,"l":108720.1,"c":108729,"v":171700,"usd":1.57922502}
{"ts":1760931600000,"o":108729,"h":108802,"l":108730,"c":108802,"v":253800,"usd":2.33324332}
{"ts":1760931660000,"o":108802,"h":108880.9,"l":108798.8,"c":108865,"v":239900,"usd":2.20449322}
{"ts":1760931720000,"o":108865,"h":108924.4,"l":108855,"c":108924.4,"v":207800,"usd":1.90872195}
{"ts":1760931780000,"o":108924.4,"h":109147,"l":108894.1,"c":109089.1,"v":488800,"usd":4.48264092}
{"ts":1760931840000,"o":109089.1,"h":109242.6,"l":109055.1,"c":109075,"v":1026500,"usd":9.40490354}
{"ts":1760931900000,"o":109075,"h":109157,"l":109000.2,"c":109102,"v":656800,"usd":6.02065621}
{"ts":1760931960000,"o":109102,"h":109198,"l":109080.7,"c":109119.9,"v":630700,"usd":5.77816306}
{"ts":1760932020000,"o":109119.9,"h":109136,"l":109053.4,"c":109105.1,"v":154800,"usd":1.41901761}
{"ts":1760932080000,"o":109105.1,"h":109154.9,"l":109103.9,"c":109150,"v":142700,"usd":1.30778061}
{"ts":1760932140000,"o":109150,"h":109237.7,"l":109140,"c":109193.9,"v":367100,"usd":3.3615102}
{"ts":1760932200000,"o":109193.9,"h":109333.2,"l":109194,"c":109281,"v":579200,"usd":5.30033102}
{"ts":1760932260000,"o":109281,"h":109742.8,"l":109291,"c":109723.1,"v":5260800,"usd":48.03188899}
{"ts":1760932320000,"o":109723.1,"h":110237.5,"l":109703.8,"c":109924.4,"v":13028600,"usd":118.47417814}
{"ts":1760932380000,"o":109924.4,"h":110099.9,"l":109918.7,"c":109998.4,"v":1986300,"usd":18.05609387}
{"ts":1760932440000,"o":109998.4,"h":110048,"l":109978.4,"c":110016,"v":1003600,"usd":9.1223534}
{"ts":1760932500000,"o":110016,"h":110400,"l":110021,"c":110275.6,"v":2575200,"usd":23.35806579}
{"ts":1760932560000,"o":110275.6,"h":110367.7,"l":110101.8,"c":110249.9,"v":3339100,"usd":30.30528851}
{"ts":1760932620000,"o":110249.9,"h":110288.6,"l":110138.6,"c":110220,"v":903700,"usd":8.20012992}
{"ts":1760932680000,"o":110220,"h":110286.9,"l":110150,"c":110194,"v":600000,"usd":5.44358057}
{"ts":1760932740000,"o":110194,"h":110197.7,"l":110091.3,"c":110150.1,"v":1054100,"usd":9.56932948}
{"ts":1760932800000,"o":110150.1,"h":110239.9,"l":110115,"c":110130,"v":617200,"usd":5.60232611}
{"ts":1760932860000,"o":110130,"h":110338.1,"l":110131,"c":110234.6,"v":622100,"usd":5.64252639}
{"ts":1760932920000,"o":110234.6,"h":110265,"l":110135,"c":110201,"v":514700,"usd":4.67078318}
{"ts":1760932980000,"o":110201,"h":110234,"l":110074.6,"c":110124.5,"v":1323400,"usd":12.01970386}
{"ts":1760933040000,"o":110124.5,"h":110241,"l":110086,"c":110113,"v":341400,"usd":3.09942016}
{"ts":1760933100000,"o":110113,"h":110257,"l":110124,"c":110257,"v":357800,"usd":3.24704181}
{"ts":1760933160000,"o":110257,"h":110382.6,"l":110265,"c":110315,"v":263700,"usd":2.38999559}
{"ts":1760933220000,"o":110315,"h":110411.2,"l":110312,"c":110411.1,"v":618200,"usd":5.60158145}
{"ts":1760933280000,"o":110411.1,"h":110511.3,"l":110260,"c":110285,"v":1051000,"usd":9.51691322}
{"ts":1760933340000,"o":110285,"h":110342.1,"l":110154.2,"c":110176,"v":307500,"usd":2.78947347}
{"ts":1760933400000,"o":110176,"h":110225.9,"l":110127.7,"c":110210,"v":2256600,"usd":20.47895086}
{"ts":1760933460000,"o":110210,"h":110275,"l":110190,"c":110190,"v":159600,"usd":1.447939}
{"ts":1760933520000,"o":110190,"h":110285,"l":110183.1,"c":110249.9,"v":370600,"usd":3.36178424}
{"ts":1760933580000,"o":110249.9,"h":110339,"l":110248,"c":110321,"v":269100,"usd":2.43972049}
{"ts":1760933640000,"o":110321,"h":110394.9,"l":110321,"c":110327,"v":128600,"usd":1.16535685}
{"ts":1760933700000,"o":110327,"h":110368,"l":110323,"c":110368,"v":149000,"usd":1.35032589}
{"ts":1760933760000,"o":110368,"h":110476.8,"l":110295.9,"c":110329.6,"v":225800,"usd":2.04592426}
{"ts":1760933820000,"o":110329.6,"h":110329.5,"l":110160.5,"c":110264,"v":514000,"usd":4.66255903}
{"ts":1760933880000,"o":110264,"h":110294.8,"l":110075.8,"c":110123.6,"v":1959800,"usd":17.78853159}
{"ts":1760933940000,"o":110123.6,"h":110151.7,"l":110100,"c":110102,"v":139200,"usd":1.26409292}
{"ts":1760934000000,"o":110102,"h":110149.9,"l":110100,"c":110100.1,"v":739800,"usd":6.71817617}
{"ts":1760934060000,"o":110100.1,"h":110135.5,"l":110073.3,"c":110102,"v":143700,"usd":1.30508943}
{"ts":1760934120000,"o":110102,"h":110101,"l":109991.6,"c":110063,"v":715600,"usd":6.50422231}
{"ts":1760934180000,"o":110063,"h":110095.5,"l":110000,"c":110005.1,"v":670300,"usd":6.09064998}
{"ts":1760934240000,"o":110005.1,"h":110054.5,"l":109998,"c":110024.5,"v":114400,"usd":1.03978709}
{"ts":1760934300000,"o":110024.5,"h":110044,"l":109937.9,"c":109998,"v":345800,"usd":3.14390908}
{"ts":1760934360000,"o":109998,"h":110079.2,"l":109898.8,"c":109970,"v":758200,"usd":6.89344576}
{"ts":1760934420000,"o":109970,"h":110041.9,"l":109977.8,"c":110040.1,"v":241000,"usd":2.19060392}
{"ts":1760934480000,"o":110040.1,"h":110084.3,"l":110008.9,"c":110039,"v":234300,"usd":2.12928045}
{"ts":1760934540000,"o":110039,"h":110099.9,"l":110023,"c":110054.3,"v":227300,"usd":2.06543972}
{"ts":1760934600000,"o":110054.3,"h":110053,"l":110030,"c":110042,"v":76300,"usd":0.69339917}
{"ts":1760934660000,"o":110042,"h":110195.1,"l":110042,"c":110195.1,"v":752300,"usd":6.83353071}
{"ts":1760934720000,"o":110195.1,"h":110299.9,"l":110195,"c":110206.1,"v":810500,"usd":7.35232739}
{"ts":1760934780000,"o":110206.1,"h":110303.9,"l":110209.1,"c":110280,"v":205200,"usd":1.86079255}
{"ts":1760934840000,"o":110280,"h":110279.9,"l":110127.5,"c":110161,"v":240700,"usd":2.18443185}
{"ts":1760934900000,"o":110161,"h":110181.4,"l":110072,"c":110072.1,"v":8046900,"usd":73.08021099}
{"ts":1760934960000,"o":110072.1,"h":110130,"l":110072.1,"c":110113,"v":2679600,"usd":24.33771763}
{"ts":1760935020000,"o":110113,"h":110167.2,"l":110076.2,"c":110164.8,"v":552300,"usd":5.01576074}
{"ts":1760935080000,"o":110164.8,"h":110200,"l":110130,"c":110136,"v":314300,"usd":2.8526852}
{"ts":1760935140000,"o":110136,"h":110224.2,"l":110126,"c":110224.2,"v":125000,"usd":1.13467921}
{"ts":1760935200000,"o":110224.2,"h":110224.9,"l":110193,"c":110194,"v":319100,"usd":2.89541803}
{"ts":1760935260000,"o":110194,"h":110256,"l":110170,"c":110230,"v":312700,"usd":2.83727054}
{"ts":1760935320000,"o":110230,"h":110289.1,"l":110198,"c":110198,"v":255900,"usd":2.32155792}
{"ts":1760935380000,"o":110198,"h":110256,"l":110194.9,"c":110256,"v":69100,"usd":0.62694209}
{"ts":1760935440000,"o":110256,"h":110273.1,"l":110239.9,"c":110249.9,"v":180500,"usd":1.63706572}
{"ts":1760935500000,"o":110249.9,"h":110250.9,"l":110228,"c":110230,"v":319300,"usd":2.89617837}
{"ts":1760935560000,"o":110230,"h":110278.7,"l":110229,"c":110229,"v":89600,"usd":0.81273956}
{"ts":1760935620000,"o":110229,"h":110259.3,"l":110228,"c":110245,"v":275600,"usd":2.50007203}
{"ts":1760935680000,"o":110245,"h":110244.9,"l":110228.1,"c":110244.9,"v":30800,"usd":0.27938863}
{"ts":1760935740000,"o":110244.9,"h":110260,"l":110244.9,"c":110245,"v":31900,"usd":0.28934926}
{"ts":1760935800000,"o":110245,"h":110249.8,"l":110184.8,"c":110228.3,"v":270800,"usd":2.45700859}
{"ts":1760935860000,"o":110228.3,"h":110228.2,"l":110180.1,"c":110196,"v":227200,"usd":2.06185735}
{"ts":1760935920000,"o":110196,"h":110229.8,"l":110170,"c":110224,"v":139900,"usd":1.26943036}
{"ts":1760935980000,"o":110224,"h":110273.9,"l":110224,"c":110260.6,"v":223500,"usd":2.02728278}
{"ts":1760936040000,"o":110260.6,"h":110299.9,"l":110250,"c":110280,"v":100600,"usd":0.91225109}
{"ts":1760936100000,"o":110280,"h":110324.5,"l":110289,"c":110299.3,"v":139700,"usd":1.2665453}
{"ts":1760936160000,"o":110299.3,"h":110379.5,"l":110280,"c":110379.5,"v":296800,"usd":2.69032077}
{"ts":1760936220000,"o":110379.5,"h":110442.9,"l":110373.1,"c":110429.9,"v":481400,"usd":4.359969}
{"ts":1760936280000,"o":110429.9,"h":110429.9,"l":110371,"c":110371,"v":434500,"usd":3.93519673}
{"ts":1760936340000,"o":110371,"h":110412.3,"l":110371,"c":110380.4,"v":174800,"usd":1.58343327}
{"ts":1760936400000,"o":110380.4,"h":110440.8,"l":110375,"c":110409.9,"v":418700,"usd":3.79239331}
{"ts":1760936460000,"o":110409.9,"h":110405,"l":110300.1,"c":110300.2,"v":161500,"usd":1.46337845}
{"ts":1760936520000,"o":110300.2,"h":110324.9,"l":110286.7,"c":110286.7,"v":366300,"usd":3.32087688}
{"ts":1760936580000,"o":110286.7,"h":110379,"l":110286.7,"c":110315.7,"v":338000,"usd":3.06376296}
{"ts":1760936640000,"o":110315.7,"h":110340,"l":110290,"c":110290,"v":206800,"usd":1.8748557}
{"ts":1760936700000,"o":110290,"h":110319,"l":110290,"c":110298.7,"v":398000,"usd":3.60836114}
{"ts":1760936760000,"o":110298.7,"h":110298.7,"l":110270,"c":110270.1,"v":94900,"usd":0.86056766}
{"ts":1760936820000,"o":110270.1,"h":110318.9,"l":110270.1,"c":110310,"v":280100,"usd":2.53988649}
{"ts":1760936880000,"o":110310,"h":110388,"l":110280,"c":110388,"v":450400,"usd":4.08258586}
{"ts":1760936940000,"o":110388,"h":110434.9,"l":110400,"c":110402,"v":49400,"usd":0.44739844}
{"ts":1760937000000,"o":110402,"h":110436,"l":110375,"c":110434,"v":124500,"usd":1.12766705}
{"ts":1760937060000,"o":110434,"h":110433.9,"l":110385.1,"c":110385.1,"v":246300,"usd":2.23095269}
{"ts":1760937120000,"o":110385.1,"h":110385.1,"l":110338,"c":110344,"v":734300,"usd":6.65378341}
{"ts":1760937180000,"o":110344,"h":110396,"l":110359.1,"c":110370,"v":371600,"usd":3.36687653}
{"ts":1760937240000,"o":110370,"h":110435.9,"l":110366.1,"c":110429.9,"v":143400,"usd":1.29920488}
{"ts":1760937300000,"o":110429.9,"h":110578.6,"l":110432,"c":110517.9,"v":296100,"usd":2.67916201}
{"ts":1760937360000,"o":110517.9,"h":110517.9,"l":110479,"c":110485,"v":70900,"usd":0.64163464}
{"ts":1760937420000,"o":110485,"h":110600.8,"l":110485,"c":110485,"v":1004000,"usd":9.08147774}
{"ts":1760937480000,"o":110485,"h":110496,"l":110461,"c":110470,"v":158800,"usd":1.43744276}
{"ts":1760937540000,"o":110470,"h":110474,"l":110426,"c":110426,"v":87700,"usd":0.79401562}
{"ts":1760937600000,"o":110426,"h":110456.9,"l":110425.9,"c":110452.8,"v":157200,"usd":1.42353874}
{"ts":1760937660000,"o":110452.8,"h":110673.4,"l":110454,"c":110611,"v":658000,"usd":5.94852414}
{"ts":1760937720000,"o":110611,"h":110675.2,"l":110560,"c":110585.4,"v":535600,"usd":4.84179044}
{"ts":1760937780000,"o":110585.4,"h":110639,"l":110515,"c":110622.9,"v":376000,"usd":3.40004346}
{"ts":1760937840000,"o":110622.9,"h":110690,"l":110622.9,"c":110662,"v":182100,"usd":1.64564894}
{"ts":1760937900000,"o":110662,"h":110720.8,"l":110649.1,"c":110649.1,"v":429000,"usd":3.87597032}
{"ts":1760937960000,"o":110649.1,"h":110692,"l":110665.8,"c":110668.1,"v":157000,"usd":1.41848498}
{"ts":1760938020000,"o":110668.1,"h":110668,"l":110605,"c":110605.1,"v":233800,"usd":2.11363643}
{"ts":1760938080000,"o":110605.1,"h":110605,"l":110537.3,"c":110571,"v":552400,"usd":4.99633504}
{"ts":1760938140000,"o":110571,"h":110588.5,"l":110548.1,"c":110548.1,"v":164200,"usd":1.48515123}
{"ts":1760938200000,"o":110548.1,"h":110566.9,"l":110521.2,"c":110549.1,"v":213000,"usd":1.92683456}
{"ts":1760938260000,"o":110549.1,"h":110670,"l":110533,"c":110660,"v":118000,"usd":1.06701409}
{"ts":1760938320000,"o":110660,"h":110689.9,"l":110624,"c":110666,"v":319500,"usd":2.88744826}
{"ts":1760938380000,"o":110666,"h":110705.1,"l":110619.1,"c":110705.1,"v":112200,"usd":1.01399799}
{"ts":1760938440000,"o":110705.1,"h":110778.7,"l":110695.1,"c":110755,"v":609400,"usd":5.50289431}
{"ts":1760938500000,"o":110755,"h":110776.1,"l":110730.1,"c":110730.1,"v":145000,"usd":1.30919535}
{"ts":1760938560000,"o":110730.1,"h":110730,"l":110627,"c":110651.9,"v":373000,"usd":3.37007511}
{"ts":1760938620000,"o":110651.9,"h":110733.9,"l":110652,"c":110715.1,"v":147800,"usd":1.33505747}
{"ts":1760938680000,"o":110715.1,"h":110776,"l":110715.1,"c":110745,"v":457800,"usd":4.13452245}
{"ts":1760938740000,"o":110745,"h":110783,"l":110749,"c":110749,"v":106700,"usd":0.96324238}
{"ts":1760938800000,"o":110749,"h":110774,"l":110678.9,"c":110717,"v":469500,"usd":4.23993266}
{"ts":1760938860000,"o":110717,"h":110706.3,"l":110562.4,"c":110594,"v":367700,"usd":3.32380516}
{"ts":1760938920000,"o":110594,"h":110670,"l":110593.1,"c":110616,"v":190600,"usd":1.72324927}
{"ts":1760938980000,"o":110616,"h":110669.9,"l":110627.8,"c":110644,"v":121900,"usd":1.1017935}
{"ts":1760939040000,"o":110644,"h":110700,"l":110664,"c":110689.1,"v":63000,"usd":0.56923439}
{"ts":1760939100000,"o":110689.1,"h":110778.8,"l":110682,"c":110757,"v":296100,"usd":2.67420613}
{"ts":1760939160000,"o":110757,"h":110785.8,"l":110755,"c":110785.8,"v":99900,"usd":0.90190612}
{"ts":1760939220000,"o":110785.8,"h":110800,"l":110753,"c":110753,"v":311300,"usd":2.81005034}
{"ts":1760939280000,"o":110753,"h":110759.9,"l":110686,"c":110687,"v":272500,"usd":2.46114849}
{"ts":1760939340000,"o":110687,"h":110800,"l":110687,"c":110789.9,"v":145200,"usd":1.31110693}
{"ts":1760939400000,"o":110789.9,"h":110791.6,"l":110758,"c":110791.6,"v":380200,"usd":3.43205669}
{"ts":1760939460000,"o":110791.6,"h":110870.5,"l":110794,"c":110843,"v":475300,"usd":4.2885152}
{"ts":1760939520000,"o":110843,"h":110842,"l":110785.1,"c":110797,"v":233300,"usd":2.10530085}
{"ts":1760939580000,"o":110797,"h":110824.9,"l":110785.9,"c":110824,"v":232600,"usd":2.09924338}
{"ts":1760939640000,"o":110824,"h":110898.8,"l":110824,"c":110893,"v":186400,"usd":1.68139597}
{"ts":1760939700000,"o":110893,"h":111100,"l":110890,"c":111055.2,"v":1373400,"usd":12.37497219}
{"ts":1760939760000,"o":111055.2,"h":111060.1,"l":110918.2,"c":110939,"v":765500,"usd":6.89743574}
{"ts":1760939820000,"o":110939,"h":111044.9,"l":110914,"c":110914.1,"v":510500,"usd":4.59971353}
{"ts":1760939880000,"o":110914.1,"h":110967.9,"l":110900,"c":110900,"v":312300,"usd":2.81550232}
{"ts":1760939940000,"o":110900,"h":110964,"l":110880.1,"c":110963.9,"v":143900,"usd":1.29750596}
{"ts":1760940000000,"o":110963.9,"h":111018.2,"l":110964,"c":111000.8,"v":209900,"usd":1.89108496}
{"ts":1760940060000,"o":111000.8,"h":111012.4,"l":110967.3,"c":110984,"v":166400,"usd":1.49917678}
{"ts":1760940120000,"o":110984,"h":111038.9,"l":110964.3,"c":111038.9,"v":251700,"usd":2.26746486}
{"ts":1760940180000,"o":111038.9,"h":111099.9,"l":111034,"c":111099.9,"v":111800,"usd":1.00674739}
{"ts":1760940240000,"o":111099.9,"h":111127,"l":111026.8,"c":111070,"v":772100,"usd":6.95097289}
{"ts":1760940300000,"o":111070,"h":111145,"l":111010,"c":111144.9,"v":380600,"usd":3.42641004}
{"ts":1760940360000,"o":111144.9,"h":111233.5,"l":111145,"c":111165,"v":635400,"usd":5.71483569}
{"ts":1760940420000,"o":111165,"h":111161.1,"l":111050,"c":111085,"v":389600,"usd":3.506377}
{"ts":1760940480000,"o":111085,"h":111083.1,"l":110985.1,"c":111013.9,"v":133500,"usd":1.20241619}
{"ts":1760940540000,"o":111013.9,"h":111090,"l":110977.3,"c":111090,"v":73600,"usd":0.66278129}
{"ts":1760940600000,"o":111090,"h":111149,"l":111100,"c":111124.9,"v":59300,"usd":0.53366069}
{"ts":1760940660000,"o":111124.9,"h":111149.9,"l":111094.9,"c":111115,"v":60200,"usd":0.54179175}
{"ts":1760940720000,"o":111115,"h":111189.8,"l":111114,"c":111155.1,"v":105100,"usd":0.94539533}
{"ts":1760940780000,"o":111155.1,"h":111232.9,"l":111149.1,"c":111214,"v":97100,"usd":0.87306488}
{"ts":1760940840000,"o":111214,"h":111214.7,"l":111150,"c":111154,"v":198900,"usd":1.78931825}
{"ts":1760940900000,"o":111154,"h":111185,"l":111127.6,"c":111154.6,"v":402500,"usd":3.62101608}
{"ts":1760940960000,"o":111154.6,"h":111189.5,"l":111131,"c":111134,"v":83100,"usd":0.74762167}
{"ts":1760941020000,"o":111134,"h":111234,"l":111139.1,"c":111214,"v":231700,"usd":2.08385809}
{"ts":1760941080000,"o":111214,"h":111233.1,"l":111193,"c":111198,"v":37000,"usd":0.33270042}
{"ts":1760941140000,"o":111198,"h":111231.9,"l":111198,"c":111224,"v":52900,"usd":0.4756906}
{"ts":1760941200000,"o":111224,"h":111255.6,"l":111226.9,"c":111235,"v":83800,"usd":0.75326218}
{"ts":1760941260000,"o":111235,"h":111238,"l":111185.1,"c":111210,"v":209700,"usd":1.88565088}
{"ts":1760941320000,"o":111210,"h":111282.5,"l":111179.9,"c":111201.1,"v":361600,"usd":3.25131684}
{"ts":1760941380000,"o":111201.1,"h":111212.6,"l":111166.1,"c":111200.7,"v":142300,"usd":1.27988524}
{"ts":1760941440000,"o":111200.7,"h":111192,"l":111130,"c":111157,"v":171800,"usd":1.54576021}
{"ts":1760941500000,"o":111157,"h":111157,"l":111097.3,"c":111124.4,"v":318300,"usd":2.86472527}
{"ts":1760941560000,"o":111124.4,"h":111127,"l":111080,"c":111108.8,"v":134300,"usd":1.20879518}
{"ts":1760941620000,"o":111108.8,"h":111171.9,"l":111077,"c":111119,"v":413000,"usd":3.71691166}
{"ts":1760941680000,"o":111119,"h":111119.9,"l":111000,"c":111023,"v":176300,"usd":1.58737851}
{"ts":1760941740000,"o":111023,"h":111023.6,"l":110990.1,"c":111009.9,"v":149300,"usd":1.34498797}
{"ts":1760941800000,"o":111009.9,"h":111040.9,"l":111010,"c":111029,"v":43800,"usd":0.39449785}
{"ts":1760941860000,"o":111029,"h":111089.9,"l":111029,"c":111064.1,"v":220500,"usd":1.98546763}
{"ts":1760941920000,"o":111064.1,"h":111089.9,"l":111024.2,"c":111088,"v":431400,"usd":3.88447919}
{"ts":1760941980000,"o":111088,"h":111130.2,"l":111068,"c":111082,"v":126500,"usd":1.13866252}
{"ts":1760942040000,"o":111082,"h":111179.9,"l":111084,"c":111175,"v":395500,"usd":3.55915403}
{"ts":1760942100000,"o":111175,"h":111289.9,"l":111180,"c":111282.3,"v":299300,"usd":2.69073089}
{"ts":1760942160000,"o":111282.3,"h":111290,"l":111230,"c":111260,"v":134200,"usd":1.20608932}
{"ts":1760942220000,"o":111260,"h":111279,"l":111245,"c":111275,"v":124400,"usd":1.11814966}
{"ts":1760942280000,"o":111275,"h":111294.8,"l":111264,"c":111279.1,"v":73200,"usd":0.6578098}
{"ts":1760942340000,"o":111279.1,"h":111340.7,"l":111198.8,"c":111204,"v":452200,"usd":4.0632559}
{"ts":1760942400000,"o":111204,"h":111204,"l":111123,"c":111123,"v":76700,"usd":0.68989325}
{"ts":1760942460000,"o":111123,"h":111230,"l":111123.1,"c":111225.5,"v":202800,"usd":1.82431069}
{"ts":1760942520000,"o":111225.5,"h":111279.9,"l":111215,"c":111231,"v":108900,"usd":0.97894263}
{"ts":1760942580000,"o":111231,"h":111239.9,"l":111210,"c":111222,"v":33600,"usd":0.30208382}
{"ts":1760942640000,"o":111222,"h":111274.9,"l":111222,"c":111245,"v":86300,"usd":0.77580488}
{"ts":1760942700000,"o":111245,"h":111300,"l":111228,"c":111296,"v":56300,"usd":0.50606814}
{"ts":1760942760000,"o":111296,"h":111325,"l":111185,"c":111209.9,"v":306200,"usd":2.75251762}
{"ts":1760942820000,"o":111209.9,"h":111209,"l":111139.5,"c":111168,"v":133900,"usd":1.20458933}
{"ts":1760942880000,"o":111168,"h":111274,"l":111182.1,"c":111242.9,"v":75100,"usd":0.67512437}
{"ts":1760942940000,"o":111242.9,"h":111250.9,"l":111188.1,"c":111188.1,"v":165800,"usd":1.49090224}
{"ts":1760943000000,"o":111188.1,"h":111231,"l":111188.1,"c":111210.1,"v":101900,"usd":0.91623083}
{"ts":1760943060000,"o":111210.1,"h":111235,"l":111180,"c":111234.9,"v":64000,"usd":0.57556419}
{"ts":1760943120000,"o":111234.9,"h":111234.9,"l":111221,"c":111221,"v":42200,"usd":0.37940498}
{"ts":1760943180000,"o":111221,"h":111231,"l":111204,"c":111231,"v":186500,"usd":1.67694076}
{"ts":1760943240000,"o":111231,"h":111275.9,"l":111234.9,"c":111253,"v":59200,"usd":0.53209991}
{"ts":1760943300000,"o":111253,"h":111255.9,"l":111226,"c":111250,"v":374500,"usd":3.36673744}
{"ts":1760943360000,"o":111250,"h":111348,"l":111250,"c":111253.9,"v":873700,"usd":7.84916701}
{"ts":1760943420000,"o":111253.9,"h":111335.2,"l":111254,"c":111335.2,"v":87000,"usd":0.78165234}
{"ts":1760943480000,"o":111335.2,"h":111348.5,"l":111300.1,"c":111300.1,"v":146600,"usd":1.31669348}
{"ts":1760943540000,"o":111300.1,"h":111304,"l":111266,"c":111267,"v":36000,"usd":0.32346755}
{"ts":1760943600000,"o":111267,"h":111270.9,"l":111267,"c":111267,"v":18200,"usd":0.16356811}
{"ts":1760943660000,"o":111267,"h":111267,"l":111133.4,"c":111133.4,"v":680900,"usd":6.12451495}
{"ts":1760943720000,"o":111133.4,"h":111212.5,"l":111089.5,"c":111212.5,"v":525300,"usd":4.72767059}
{"ts":1760943780000,"o":111212.5,"h":111216.9,"l":111137,"c":111157,"v":286100,"usd":2.57365434}
{"ts":1760943840000,"o":111157,"h":111204.8,"l":111145,"c":111204.8,"v":76400,"usd":0.68721281}
{"ts":1760943900000,"o":111204.8,"h":111240.7,"l":111171,"c":111229.9,"v":184500,"usd":1.65911135}
{"ts":1760943960000,"o":111229.9,"h":111285,"l":111188,"c":111188,"v":309500,"usd":2.78233493}
{"ts":1760944020000,"o":111188,"h":111189,"l":111084.1,"c":111141.1,"v":722800,"usd":6.50321659}
{"ts":1760944080000,"o":111141.1,"h":111150.9,"l":111122.4,"c":111140,"v":150900,"usd":1.3578712}
{"ts":1760944140000,"o":111140,"h":111170,"l":111128,"c":111168.9,"v":32000,"usd":0.28787129}
{"ts":1760944200000,"o":111168.9,"h":111168.9,"l":111127,"c":111147,"v":367900,"usd":3.31024646}
{"ts":1760944260000,"o":111147,"h":111271,"l":111160,"c":111231,"v":689200,"usd":6.19583092}
{"ts":1760944320000,"o":111231,"h":111253.9,"l":111231,"c":111251,"v":188400,"usd":1.69352232}
{"ts":1760944380000,"o":111251,"h":111285,"l":111248.1,"c":111263,"v":122000,"usd":1.09640825}
{"ts":1760944440000,"o":111263,"h":111268,"l":111237,"c":111247,"v":154300,"usd":1.38696227}
{"ts":1760944500000,"o":111247,"h":111246.9,"l":111236,"c":111237,"v":42700,"usd":0.38385414}
{"ts":1760944560000,"o":111237,"h":111300,"l":111237.1,"c":111288,"v":546600,"usd":4.91264912}
{"ts":1760944620000,"o":111288,"h":111300,"l":111251.4,"c":111300,"v":177600,"usd":1.59607366}
{"ts":1760944680000,"o":111300,"h":111317.6,"l":111290,"c":111298,"v":140500,"usd":1.26241809}
{"ts":1760944740000,"o":111298,"h":111297.9,"l":111205.9,"c":111254.9,"v":437100,"usd":3.92858664}
{"ts":1760944800000,"o":111254.9,"h":111290,"l":111255,"c":111290,"v":289200,"usd":2.59902783}
{"ts":1760944860000,"o":111290,"h":111317.5,"l":111286,"c":111286,"v":49100,"usd":0.44112308}
{"ts":1760944920000,"o":111286,"h":111300,"l":111275,"c":111292.5,"v":135200,"usd":1.21493525}
{"ts":1760944980000,"o":111292.5,"h":111344.7,"l":111292.1,"c":111320,"v":143900,"usd":1.29276877}
{"ts":1760945040000,"o":111320,"h":111320,"l":111245,"c":111255,"v":247500,"usd":2.22418142}
{"ts":1760945100000,"o":111255,"h":111251,"l":111220,"c":111234.2,"v":204300,"usd":1.83671002}
{"ts":1760945160000,"o":111234.2,"h":111235,"l":111205,"c":111227,"v":102300,"usd":0.91976893}
{"ts":1760945220000,"o":111227,"h":111235,"l":111227.1,"c":111235,"v":13200,"usd":0.11867396}
{"ts":1760945280000,"o":111235,"h":111285,"l":111234.9,"c":111285,"v":182100,"usd":1.6368978}
{"ts":1760945340000,"o":111285,"h":111381.7,"l":111285,"c":111350,"v":2527300,"usd":22.70313457}
{"ts":1760945400000,"o":111350,"h":111354,"l":111327.1,"c":111328,"v":174500,"usd":1.56730771}
{"ts":1760945460000,"o":111328,"h":111335,"l":111286,"c":111286,"v":341800,"usd":3.07092936}
{"ts":1760945520000,"o":111286,"h":111285.1,"l":111260,"c":111260.1,"v":79400,"usd":0.71350922}
{"ts":1760945580000,"o":111260.1,"h":111260.1,"l":111250,"c":111250,"v":79100,"usd":0.7109536}
{"ts":1760945640000,"o":111250,"h":111262,"l":111241.5,"c":111259,"v":192500,"usd":1.73042955}
{"ts":1760945700000,"o":111259,"h":111315.2,"l":111259,"c":111285,"v":153500,"usd":1.37940005}
{"ts":1760945760000,"o":111285,"h":111348.5,"l":111258,"c":111297.9,"v":724800,"usd":6.51261495}
{"ts":1760945820000,"o":111297.9,"h":111297.8,"l":111216,"c":111240,"v":507800,"usd":4.5640854}
{"ts":1760945880000,"o":111240,"h":111247.7,"l":111232,"c":111232,"v":25900,"usd":0.23282397}
{"ts":1760945940000,"o":111232,"h":111231.9,"l":111149.8,"c":111180.5,"v":153000,"usd":1.37614548}
{"ts":1760946000000,"o":111180.5,"h":111212.5,"l":111165,"c":111172.9,"v":387900,"usd":3.48887322}
{"ts":1760946060000,"o":111172.9,"h":111215,"l":111160.1,"c":111194.9,"v":155600,"usd":1.39945505}
{"ts":1760946120000,"o":111194.9,"h":111242.9,"l":111193.1,"c":111211,"v":131600,"usd":1.18328853}
{"ts":1760946180000,"o":111211,"h":111216.8,"l":111107.4,"c":111147.3,"v":1114100,"usd":10.02281932}
{"ts":1760946240000,"o":111147.3,"h":111196.8,"l":111159,"c":111193.1,"v":127900,"usd":1.15039245}
{"ts":1760946300000,"o":111193.1,"h":111215.6,"l":111181.7,"c":111212,"v":96900,"usd":0.87139561}
{"ts":1760946360000,"o":111212,"h":111257.5,"l":111211.9,"c":111212.1,"v":236000,"usd":2.12181558}
{"ts":1760946420000,"o":111212.1,"h":111237.8,"l":111200,"c":111200,"v":147000,"usd":1.32171525}
{"ts":1760946480000,"o":111200,"h":111200,"l":111150.1,"c":111150.1,"v":90000,"usd":0.80937571}
{"ts":1760946540000,"o":111150.1,"h":111163.4,"l":111109.2,"c":111148.5,"v":117700,"usd":1.05910888}
{"ts":1760946600000,"o":111148.5,"h":111155,"l":111117,"c":111126,"v":94900,"usd":0.85392514}
{"ts":1760946660000,"o":111126,"h":111131,"l":111110,"c":111122.3,"v":103000,"usd":0.92690823}
{"ts":1760946720000,"o":111122.3,"h":111169.3,"l":111122.3,"c":111160,"v":425600,"usd":3.82928506}
{"ts":1760946780000,"o":111160,"h":111160.1,"l":111130,"c":111131,"v":96900,"usd":0.87180872}
{"ts":1760946840000,"o":111131,"h":111150,"l":111122,"c":111142,"v":154800,"usd":1.39292728}
{"ts":1760946900000,"o":111142,"h":111125,"l":111050.3,"c":111073.6,"v":548900,"usd":4.94118344}
{"ts":1760946960000,"o":111073.6,"h":111080,"l":111036.5,"c":111053,"v":173200,"usd":1.55957599}
{"ts":1760947020000,"o":111053,"h":111119.2,"l":111053.1,"c":111100.1,"v":215100,"usd":1.93610888}
{"ts":1760947080000,"o":111100.1,"h":111131,"l":111101,"c":111131,"v":88200,"usd":0.79376521}
{"ts":1760947140000,"o":111131,"h":111179.9,"l":111132,"c":111175,"v":152900,"usd":1.3753257}
{"ts":1760947200000,"o":111175,"h":111179,"l":111160,"c":111160,"v":123900,"usd":1.11443072}
{"ts":1760947260000,"o":111160,"h":111193.9,"l":111130.1,"c":111185,"v":231400,"usd":2.08195012}
{"ts":1760947320000,"o":111185,"h":111188.8,"l":111120.1,"c":111136.9,"v":147000,"usd":1.32243708}
{"ts":1760947380000,"o":111136.9,"h":111160,"l":111122.9,"c":111133,"v":231000,"usd":2.07853737}
{"ts":1760947440000,"o":111133,"h":111130,"l":111080,"c":111080,"v":198200,"usd":1.78396692}
{"ts":1760947500000,"o":111080,"h":111082,"l":111030,"c":111081.9,"v":387200,"usd":3.48689203}
{"ts":1760947560000,"o":111081.9,"h":111168.6,"l":111082,"c":111158,"v":148400,"usd":1.33526824}
{"ts":1760947620000,"o":111158,"h":111163.6,"l":111090.5,"c":111090.5,"v":314300,"usd":2.82801248}
{"ts":1760947680000,"o":111090.5,"h":111123.4,"l":111090.1,"c":111100.6,"v":150000,"usd":1.35005436}
{"ts":1760947740000,"o":111100.6,"h":111107.5,"l":111087,"c":111100,"v":125100,"usd":1.12605752}
{"ts":1760947800000,"o":111100,"h":111100,"l":111045.9,"c":111055.9,"v":150300,"usd":1.35315076}
{"ts":1760947860000,"o":111055.9,"h":111088,"l":111056,"c":111087,"v":55500,"usd":0.49972208}
{"ts":1760947920000,"o":111087,"h":111110,"l":111087,"c":111110,"v":64200,"usd":0.57790728}
{"ts":1760947980000,"o":111110,"h":111114.9,"l":111077.1,"c":111077.1,"v":260700,"usd":2.34650877}
{"ts":1760948040000,"o":111077.1,"h":111107.2,"l":111077,"c":111107.2,"v":140500,"usd":1.2647606}
{"ts":1760948100000,"o":111107.2,"h":111147.9,"l":111089.5,"c":111147.9,"v":75200,"usd":0.676726}
{"ts":1760948160000,"o":111147.9,"h":111190,"l":111135.9,"c":111190,"v":94200,"usd":0.84734319}
{"ts":1760948220000,"o":111190,"h":111194.9,"l":111155.1,"c":111161.9,"v":458800,"usd":4.12687578}
{"ts":1760948280000,"o":111161.9,"h":111183,"l":111160.1,"c":111182,"v":20300,"usd":0.18259122}
{"ts":1760948340000,"o":111182,"h":111185.6,"l":111179.1,"c":111185.6,"v":20300,"usd":0.1825829}
{"ts":1760948400000,"o":111185.6,"h":111186,"l":111098,"c":111116,"v":124600,"usd":1.12115675}
{"ts":1760948460000,"o":111116,"h":111109.8,"l":111060,"c":111060,"v":59700,"usd":0.53744226}
{"ts":1760948520000,"o":111060,"h":111060,"l":111001.1,"c":111006.5,"v":280000,"usd":2.52176746}
{"ts":1760948580000,"o":111006.5,"h":111006.9,"l":110946.1,"c":110956,"v":324900,"usd":2.92793292}
{"ts":1760948640000,"o":110956,"h":110960,"l":110925.2,"c":110947.5,"v":88700,"usd":0.79948822}
{"ts":1760948700000,"o":110947.5,"h":111024.1,"l":110959,"c":110995,"v":92700,"usd":0.83509794}
{"ts":1760948760000,"o":110995,"h":111100.6,"l":110995.1,"c":111100,"v":307600,"usd":2.76955284}
{"ts":1760948820000,"o":111100,"h":111107.2,"l":111084,"c":111100,"v":143700,"usd":1.29345675}
{"ts":1760948880000,"o":111100,"h":111120.8,"l":111070.9,"c":111098.7,"v":131100,"usd":1.1800081}
{"ts":1760948940000,"o":111098.7,"h":111142,"l":111098,"c":111130,"v":384900,"usd":3.4641229}
{"ts":1760949000000,"o":111130,"h":111244,"l":111150,"c":111239.9,"v":94500,"usd":0.84972283}
{"ts":1760949060000,"o":111239.9,"h":111300,"l":111210.2,"c":111299.9,"v":248900,"usd":2.23734357}
{"ts":1760949120000,"o":111299.9,"h":111320,"l":111276.3,"c":111293.9,"v":95200,"usd":0.85536979}
{"ts":1760949180000,"o":111293.9,"h":111350,"l":111294,"c":111320.5,"v":206300,"usd":1.85292446}
{"ts":1760949240000,"o":111320.5,"h":111320.4,"l":111293,"c":111309.8,"v":370300,"usd":3.32693554}
{"ts":1760949300000,"o":111309.8,"h":111474.7,"l":111314,"c":111456.8,"v":864500,"usd":7.7579721}
{"ts":1760949360000,"o":111456.8,"h":111640,"l":111464.8,"c":111470.2,"v":2371200,"usd":21.25335994}
{"ts":1760949420000,"o":111470.2,"h":111494.6,"l":111422.4,"c":111426,"v":378200,"usd":3.39354612}
{"ts":1760949480000,"o":111426,"h":111426,"l":111343.2,"c":111379.9,"v":337600,"usd":3.03125831}
{"ts":1760949540000,"o":111379.9,"h":111379.9,"l":111305.6,"c":111329.5,"v":174700,"usd":1.5692111}
{"ts":1760949600000,"o":111329.5,"h":111362.9,"l":111270.1,"c":111287,"v":345200,"usd":3.10101869}
{"ts":1760949660000,"o":111287,"h":111286.9,"l":111174.4,"c":111254.4,"v":186900,"usd":1.68024983}
{"ts":1760949720000,"o":111254.4,"h":111253.9,"l":111149.7,"c":111164,"v":182300,"usd":1.63944885}
{"ts":1760949780000,"o":111164,"h":111252,"l":111173,"c":111173,"v":136300,"usd":1.2255246}
{"ts":1760949840000,"o":111173,"h":111238,"l":111184,"c":111238,"v":77600,"usd":0.69770151}
{"ts":1760949900000,"o":111238,"h":111299.9,"l":111235,"c":111299,"v":75500,"usd":0.67845393}
{"ts":1760949960000,"o":111299,"h":111383.5,"l":111296.9,"c":111353,"v":112500,"usd":1.01045883}
{"ts":1760950020000,"o":111353,"h":111349.9,"l":111233.5,"c":111233.5,"v":238300,"usd":2.14106733}
{"ts":1760950080000,"o":111233.5,"h":111236,"l":111170.1,"c":111210,"v":463000,"usd":4.16378596}
{"ts":1760950140000,"o":111210,"h":111224,"l":111195,"c":111214,"v":72200,"usd":0.64922772}
{"ts":1760950200000,"o":111214,"h":111213,"l":111140.1,"c":111140.1,"v":165700,"usd":1.49044107}
{"ts":1760950260000,"o":111140.1,"h":111140,"l":111090,"c":111090,"v":54000,"usd":0.48599947}
{"ts":1760950320000,"o":111090,"h":111173,"l":111076,"c":111134.7,"v":153100,"usd":1.37786645}
{"ts":1760950380000,"o":111134.7,"h":111135,"l":111110,"c":111110,"v":161400,"usd":1.45232211}
{"ts":1760950440000,"o":111110,"h":111112,"l":111110,"c":111110,"v":18000,"usd":0.16200038}
{"ts":1760950500000,"o":111110,"h":111109,"l":111060,"c":111060,"v":85700,"usd":0.77139897}
{"ts":1760950560000,"o":111060,"h":111081.5,"l":111036.5,"c":111077.9,"v":60800,"usd":0.5474402}
{"ts":1760950620000,"o":111077.9,"h":111080,"l":111068,"c":111076.9,"v":63500,"usd":0.57166179}
{"ts":1760950680000,"o":111076.9,"h":111139.8,"l":111077,"c":111110,"v":314300,"usd":2.8287804}
{"ts":1760950740000,"o":111110,"h":111110,"l":111084.7,"c":111088,"v":50100,"usd":0.45097147}
{"ts":1760950800000,"o":111088,"h":111088.9,"l":111084,"c":111084,"v":38000,"usd":0.34207299}
{"ts":1760950860000,"o":111084,"h":111084,"l":111070.1,"c":111077,"v":13900,"usd":0.12513452}
{"ts":1760950920000,"o":111077,"h":111077,"l":111040,"c":111040.1,"v":50200,"usd":0.45198844}
{"ts":1760950980000,"o":111040.1,"h":111064.8,"l":111035.3,"c":111037,"v":534700,"usd":4.81533576}
{"ts":1760951040000,"o":111037,"h":111061,"l":111035.9,"c":111061,"v":140000,"usd":1.26082108}
{"ts":1760951100000,"o":111061,"h":111070.9,"l":110980,"c":110998.3,"v":427600,"usd":3.85136915}
{"ts":1760951160000,"o":110998.3,"h":110998.3,"l":110947.5,"c":110951.3,"v":208400,"usd":1.87770764}
{"ts":1760951220000,"o":110951.3,"h":110989,"l":110951.4,"c":110985,"v":302000,"usd":2.72136207}
{"ts":1760951280000,"o":110985,"h":110988.9,"l":110964.7,"c":110988.9,"v":71500,"usd":0.64432106}
{"ts":1760951340000,"o":110988.9,"h":111000,"l":110976.4,"c":110998,"v":94600,"usd":0.85230211}
{"ts":1760951400000,"o":110998,"h":111109.9,"l":110999,"c":111096,"v":1415000,"usd":12.73794396}
{"ts":1760951460000,"o":111096,"h":111142,"l":111085.9,"c":111121.2,"v":181000,"usd":1.62883859}
{"ts":1760951520000,"o":111121.2,"h":111174.8,"l":111121.3,"c":111151,"v":211600,"usd":1.90348369}
{"ts":1760951580000,"o":111151,"h":111146,"l":111109.9,"c":111110,"v":75000,"usd":0.67493818}
{"ts":1760951640000,"o":111110,"h":111110,"l":111091.9,"c":111092,"v":50100,"usd":0.45093686}
{"ts":1760951700000,"o":111092,"h":111104,"l":111101,"c":111101.9,"v":15100,"usd":0.13591064}
{"ts":1760951760000,"o":111101.9,"h":111129.6,"l":111000.9,"c":111000.9,"v":257200,"usd":2.31529648}
{"ts":1760951820000,"o":111000.9,"h":111000.8,"l":110779.9,"c":110852,"v":3088900,"usd":27.86102825}
{"ts":1760951880000,"o":110852,"h":110893,"l":110784.9,"c":110893,"v":332200,"usd":2.99730903}
{"ts":1760951940000,"o":110893,"h":110902.9,"l":110720,"c":110736,"v":581600,"usd":5.24784146}
{"ts":1760952000000,"o":110736,"h":110805.2,"l":110735.1,"c":110785,"v":553800,"usd":5.00056773}
{"ts":1760952060000,"o":110785,"h":110858.9,"l":110804.6,"c":110857,"v":302500,"usd":2.7289926}
{"ts":1760952120000,"o":110857,"h":110857,"l":110785,"c":110785,"v":210800,"usd":1.9021162}
{"ts":1760952180000,"o":110785,"h":110814,"l":110741.7,"c":110814,"v":179500,"usd":1.62047011}
{"ts":1760952240000,"o":110814,"h":110838,"l":110794,"c":110794,"v":117000,"usd":1.0557376}
{"ts":1760952300000,"o":110794,"h":110858,"l":110795,"c":110858,"v":178600,"usd":1.61166042}
{"ts":1760952360000,"o":110858,"h":110858,"l":110794,"c":110832,"v":77900,"usd":0.70282803}
{"ts":1760952420000,"o":110832,"h":110836.9,"l":110832,"c":110836.9,"v":107800,"usd":0.97264476}
{"ts":1760952480000,"o":110836.9,"h":110836,"l":110810,"c":110826,"v":91600,"usd":0.82659764}
{"ts":1760952540000,"o":110826,"h":110834.4,"l":110781,"c":110784.9,"v":90000,"usd":0.81226444}
{"ts":1760952600000,"o":110784.9,"h":110800,"l":110785,"c":110791,"v":51900,"usd":0.4684437}
{"ts":1760952660000,"o":110791,"h":110800.9,"l":110764,"c":110780,"v":118500,"usd":1.06967449}
{"ts":1760952720000,"o":110780,"h":110800.9,"l":110766.1,"c":110766.1,"v":256300,"usd":2.31349348}
{"ts":1760952780000,"o":110766.1,"h":110833,"l":110768,"c":110798,"v":49200,"usd":0.44402715}
{"ts":1760952840000,"o":110798,"h":110811,"l":110744.1,"c":110744.1,"v":173100,"usd":1.5626498}
{"ts":1760952900000,"o":110744.1,"h":110744,"l":110700,"c":110713.1,"v":96900,"usd":0.87522842}
{"ts":1760952960000,"o":110713.1,"h":110722,"l":110700,"c":110700,"v":82100,"usd":0.74156326}
{"ts":1760953020000,"o":110700,"h":110716.8,"l":110700,"c":110700.9,"v":155900,"usd":1.4082877}
{"ts":1760953080000,"o":110700.9,"h":110742.9,"l":110701,"c":110733,"v":218600,"usd":1.97419085}
{"ts":1760953140000,"o":110733,"h":110760,"l":110699,"c":110699,"v":117200,"usd":1.0583973}
{"ts":1760953200000,"o":110699,"h":110715.9,"l":110697.8,"c":110715.9,"v":65500,"usd":0.59169575}
{"ts":1760953260000,"o":110715.9,"h":110848.5,"l":110716,"c":110847.7,"v":262200,"usd":2.36641444}
{"ts":1760953320000,"o":110847.7,"h":110847.8,"l":110800.4,"c":110802,"v":126600,"usd":1.14231413}
{"ts":1760953380000,"o":110802,"h":110841.3,"l":110789,"c":110789,"v":79800,"usd":0.72004392}
{"ts":1760953440000,"o":110789,"h":110834.5,"l":110778,"c":110830,"v":93200,"usd":0.84117817}
{"ts":1760953500000,"o":110830,"h":110855,"l":110822,"c":110844,"v":141400,"usd":1.27559287}
{"ts":1760953560000,"o":110844,"h":110836,"l":110804.1,"c":110836,"v":64400,"usd":0.58114241}
{"ts":1760953620000,"o":110836,"h":110847.9,"l":110795,"c":110795,"v":109500,"usd":0.98801392}
{"ts":1760953680000,"o":110795,"h":110790,"l":110747,"c":110747.1,"v":88600,"usd":0.79990287}
{"ts":1760953740000,"o":110747.1,"h":110806.2,"l":110750,"c":110796,"v":43700,"usd":0.3945651}
{"ts":1760953800000,"o":110796,"h":110801.9,"l":110769.9,"c":110778.2,"v":331900,"usd":2.99574252}
{"ts":1760953860000,"o":110778.2,"h":110797.7,"l":110762.1,"c":110774,"v":17000,"usd":0.15345665}
{"ts":1760953920000,"o":110774,"h":110803.6,"l":110742.2,"c":110742.2,"v":219100,"usd":1.97799791}
{"ts":1760953980000,"o":110742.2,"h":110763.2,"l":110740.1,"c":110755.6,"v":5600,"usd":0.05056352}
{"ts":1760954040000,"o":110755.6,"h":110832,"l":110758,"c":110828,"v":96800,"usd":0.87344959}
{"ts":1760954100000,"o":110828,"h":110839.9,"l":110820.5,"c":110839.9,"v":46100,"usd":0.41593832}
{"ts":1760954160000,"o":110839.9,"h":110854.9,"l":110799.8,"c":110854.9,"v":41000,"usd":0.36989509}
{"ts":1760954220000,"o":110854.9,"h":111000,"l":110855,"c":110934.7,"v":664100,"usd":5.98679018}
{"ts":1760954280000,"o":110934.7,"h":110993.4,"l":110913.9,"c":110970,"v":156300,"usd":1.40846849}
{"ts":1760954340000,"o":110970,"h":110967.9,"l":110928,"c":110931,"v":51500,"usd":0.46418086}
{"ts":1760954400000,"o":110931,"h":110960.8,"l":110928.1,"c":110957.9,"v":216800,"usd":1.954119}
{"ts":1760954460000,"o":110957.9,"h":111087.5,"l":110968,"c":111054.5,"v":227500,"usd":2.04852321}
{"ts":1760954520000,"o":111054.5,"h":111054.4,"l":110993,"c":110993,"v":196800,"usd":1.77233724}
{"ts":1760954580000,"o":110993,"h":111014.2,"l":110970,"c":110970,"v":178500,"usd":1.60845128}
{"ts":1760954640000,"o":110970,"h":110995,"l":110960,"c":110960,"v":333400,"usd":3.00414686}
{"ts":1760954700000,"o":110960,"h":110962,"l":110940.1,"c":110962,"v":99900,"usd":0.90037566}
{"ts":1760954760000,"o":110962,"h":111014.2,"l":110964,"c":110971,"v":574400,"usd":5.17565455}
{"ts":1760954820000,"o":110971,"h":111030,"l":110969.1,"c":111030,"v":118600,"usd":1.06838173}
{"ts":1760954880000,"o":111030,"h":111032,"l":110863,"c":110863,"v":207600,"usd":1.87208274}
{"ts":1760954940000,"o":110863,"h":110910,"l":110850,"c":110910,"v":787900,"usd":7.10664956}
{"ts":1760955000000,"o":110910,"h":110960,"l":110881.1,"c":110960,"v":368700,"usd":3.32501415}
{"ts":1760955060000,"o":110960,"h":110960,"l":110909,"c":110926,"v":56900,"usd":0.51292246}
{"ts":1760955120000,"o":110926,"h":110961,"l":110915,"c":110957,"v":33200,"usd":0.29928552}
{"ts":1760955180000,"o":110957,"h":110960.9,"l":110948,"c":110952.9,"v":53700,"usd":0.4839901}
{"ts":1760955240000,"o":110952.9,"h":110961,"l":110901,"c":110961,"v":111800,"usd":1.00766685}
{"ts":1760955300000,"o":110961,"h":110987.6,"l":110962,"c":110964,"v":24200,"usd":0.21805247}
{"ts":1760955360000,"o":110964,"h":111034.3,"l":110965.9,"c":111034.3,"v":52600,"usd":0.47382969}
{"ts":1760955420000,"o":111034.3,"h":111041,"l":110986,"c":110986.8,"v":485500,"usd":4.37251409}
{"ts":1760955480000,"o":110986.8,"h":111041,"l":110952,"c":110953,"v":71500,"usd":0.64401534}
{"ts":1760955540000,"o":110953,"h":110995.6,"l":110930.7,"c":110988,"v":80200,"usd":0.72278572}
{"ts":1760955600000,"o":110988,"h":110988,"l":110911.1,"c":110911.1,"v":157000,"usd":1.41513265}
{"ts":1760955660000,"o":110911.1,"h":110928,"l":110875.9,"c":110898.4,"v":111200,"usd":1.00275272}
{"ts":1760955720000,"o":110898.4,"h":110925,"l":110898.9,"c":110915.8,"v":73300,"usd":0.66094355}
{"ts":1760955780000,"o":110915.8,"h":110916,"l":110915,"c":110916,"v":17700,"usd":0.15958078}
{"ts":1760955840000,"o":110916,"h":110936.3,"l":110915.9,"c":110922,"v":154500,"usd":1.39274049}
{"ts":1760955900000,"o":110922,"h":110932,"l":110884.8,"c":110917,"v":163000,"usd":1.46950814}
{"ts":1760955960000,"o":110917,"h":110960,"l":110899,"c":110960,"v":103800,"usd":0.93577241}
{"ts":1760956020000,"o":110960,"h":111040,"l":110960,"c":111031.9,"v":128500,"usd":1.15776625}
{"ts":1760956080000,"o":111031.9,"h":111032,"l":110957,"c":110992,"v":263600,"usd":2.37494039}
{"ts":1760956140000,"o":110992,"h":111026,"l":110990.1,"c":111013.5,"v":272600,"usd":2.45562798}
{"ts":1760956200000,"o":111013.5,"h":111030,"l":111001.1,"c":111026.1,"v":60600,"usd":0.54584656}
{"ts":1760956260000,"o":111026.1,"h":111026.9,"l":111012,"c":111026.1,"v":36000,"usd":0.3242801}
{"ts":1760956320000,"o":111026.1,"h":111122.3,"l":111027,"c":111072,"v":688500,"usd":6.19789279}
{"ts":1760956380000,"o":111072,"h":111107.2,"l":111010,"c":111014,"v":319700,"usd":2.87858693}
{"ts":1760956440000,"o":111014,"h":111026,"l":110980,"c":111003,"v":77400,"usd":0.69721369}
{"ts":1760956500000,"o":111003,"h":111083,"l":111015,"c":111035.1,"v":155600,"usd":1.40104856}
{"ts":1760956560000,"o":111035.1,"h":111036,"l":111015,"c":111036,"v":90700,"usd":0.81697446}
{"ts":1760956620000,"o":111036,"h":111099.9,"l":111037,"c":111066.1,"v":242500,"usd":2.18296721}
{"ts":1760956680000,"o":111066.1,"h":111095,"l":111051.1,"c":111071,"v":148500,"usd":1.33704671}
{"ts":1760956740000,"o":111071,"h":111070.6,"l":111045.3,"c":111045.3,"v":13700,"usd":0.12335917}
{"ts":1760956800000,"o":111045.3,"h":111045.2,"l":110980,"c":110992.7,"v":250600,"usd":2.25733575}
{"ts":1760956860000,"o":110992.7,"h":111031.9,"l":110989,"c":111015,"v":67000,"usd":0.60353911}
{"ts":1760956920000,"o":111015,"h":111015,"l":110955.8,"c":111001,"v":295400,"usd":2.66124411}
{"ts":1760956980000,"o":111001,"h":111030,"l":110979,"c":110980,"v":234700,"usd":2.11396927}
{"ts":1760957040000,"o":110980,"h":110979,"l":110956,"c":110956,"v":62100,"usd":0.55961595}
{"ts":1760957100000,"o":110956,"h":110956,"l":110921,"c":110949.9,"v":185500,"usd":1.67211718}
{"ts":1760957160000,"o":110949.9,"h":110956,"l":110921,"c":110921,"v":36000,"usd":0.32449074}
{"ts":1760957220000,"o":110921,"h":110920,"l":110759,"c":110841.9,"v":286800,"usd":2.58803664}
{"ts":1760957280000,"o":110841.9,"h":110879.9,"l":110813.6,"c":110830,"v":100100,"usd":0.90302856}
{"ts":1760957340000,"o":110830,"h":110835,"l":110763,"c":110763,"v":241100,"usd":2.17633768}
{"ts":1760957400000,"o":110763,"h":110827.9,"l":110766,"c":110806.8,"v":226900,"usd":2.04763466}
{"ts":1760957460000,"o":110806.8,"h":110855.2,"l":110789.2,"c":110801,"v":214500,"usd":1.93580083}
{"ts":1760957520000,"o":110801,"h":110828.9,"l":110747.2,"c":110802,"v":355400,"usd":3.20751872}
{"ts":1760957580000,"o":110802,"h":110810,"l":110662.3,"c":110676.1,"v":1779200,"usd":16.0709417}
{"ts":1760957640000,"o":110676.1,"h":110742.7,"l":110687.5,"c":110742,"v":117600,"usd":1.0621824}
{"ts":1760957700000,"o":110742,"h":110752,"l":110724.1,"c":110744,"v":196700,"usd":1.77634963}
{"ts":1760957760000,"o":110744,"h":110773.2,"l":110745.2,"c":110753,"v":109100,"usd":0.98503394}
{"ts":1760957820000,"o":110753,"h":110757.8,"l":110727.9,"c":110757.8,"v":123200,"usd":1.11247626}
{"ts":1760957880000,"o":110757.8,"h":110799.8,"l":110735,"c":110759,"v":141600,"usd":1.27852546}
{"ts":1760957940000,"o":110759,"h":110797,"l":110744.9,"c":110764,"v":43300,"usd":0.39090343}
{"ts":1760958000000,"o":110764,"h":110759,"l":110730.1,"c":110745.1,"v":24800,"usd":0.22393081}
{"ts":1760958060000,"o":110745.1,"h":110758,"l":110731,"c":110753.9,"v":250000,"usd":2.25752719}
{"ts":1760958120000,"o":110753.9,"h":110762,"l":110696.4,"c":110696.4,"v":30700,"usd":0.27724791}
{"ts":1760958180000,"o":110696.4,"h":110702.1,"l":110679.8,"c":110702.1,"v":41600,"usd":0.37581087}
{"ts":1760958240000,"o":110702.1,"h":110729.9,"l":110666.2,"c":110705.9,"v":68800,"usd":0.62155483}
{"ts":1760958300000,"o":110705.9,"h":110705,"l":110690,"c":110690,"v":25300,"usd":0.22854022}
{"ts":1760958360000,"o":110690,"h":110717.3,"l":110624.2,"c":110680,"v":159500,"usd":1.44132702}
{"ts":1760958420000,"o":110680,"h":110761.9,"l":110681,"c":110727.7,"v":199800,"usd":1.80428711}
{"ts":1760958480000,"o":110727.7,"h":110727,"l":110630,"c":110691.7,"v":224300,"usd":2.02689512}
{"ts":1760958540000,"o":110691.7,"h":110739.9,"l":110650.1,"c":110650.1,"v":134800,"usd":1.218117}
{"ts":1760958600000,"o":110650.1,"h":110675,"l":110651.9,"c":110651.9,"v":50700,"usd":0.45818344}
{"ts":1760958660000,"o":110651.9,"h":110697.3,"l":110651.9,"c":110697.3,"v":71000,"usd":0.64152903}
{"ts":1760958720000,"o":110697.3,"h":110718.9,"l":110697.2,"c":110700,"v":279200,"usd":2.52214335}
{"ts":1760958780000,"o":110700,"h":110740.2,"l":110707,"c":110732.9,"v":84000,"usd":0.75865758}
{"ts":1760958840000,"o":110732.9,"h":110738,"l":110654.5,"c":110681,"v":1457200,"usd":13.16269126}
{"ts":1760958900000,"o":110681,"h":110720,"l":110693,"c":110709.2,"v":365800,"usd":3.30390063}
{"ts":1760958960000,"o":110709.2,"h":110822,"l":110709.1,"c":110809.2,"v":579800,"usd":5.2349318}
{"ts":1760959020000,"o":110809.2,"h":110823,"l":110762.4,"c":110823,"v":409200,"usd":3.69311787}
{"ts":1760959080000,"o":110823,"h":110840.1,"l":110805.9,"c":110816,"v":265400,"usd":2.3948998}
{"ts":1760959140000,"o":110816,"h":110828.8,"l":110731.8,"c":110731.8,"v":663100,"usd":5.98393708}
{"ts":1760959200000,"o":110731.8,"h":110760.3,"l":110700,"c":110756,"v":205700,"usd":1.857628}
{"ts":1760959260000,"o":110756,"h":110800,"l":110743.9,"c":110774,"v":399400,"usd":3.60574733}
{"ts":1760959320000,"o":110774,"h":110774,"l":110703.2,"c":110767.1,"v":318700,"usd":2.87786801}
{"ts":1760959380000,"o":110767.1,"h":110750.9,"l":110708,"c":110739,"v":85900,"usd":0.77574669}
{"ts":1760959440000,"o":110739,"h":110779.9,"l":110711.2,"c":110711.2,"v":553300,"usd":4.9961403}
{"ts":1760959500000,"o":110711.2,"h":110721.7,"l":110705,"c":110717.8,"v":31500,"usd":0.28452292}
{"ts":1760959560000,"o":110717.8,"h":110812.6,"l":110719.9,"c":110812.6,"v":372300,"usd":3.3610113}
{"ts":1760959620000,"o":110812.6,"h":110879.1,"l":110774.5,"c":110877,"v":710500,"usd":6.41087937}
{"ts":1760959680000,"o":110877,"h":110900.1,"l":110857,"c":110857,"v":308600,"usd":2.78302223}
{"ts":1760959740000,"o":110857,"h":110857.1,"l":110827,"c":110827,"v":131800,"usd":1.18909701}
{"ts":1760959800000,"o":110827,"h":110834,"l":110809.4,"c":110809.4,"v":93900,"usd":0.84726363}
{"ts":1760959860000,"o":110809.4,"h":110803.1,"l":110768.9,"c":110773,"v":133100,"usd":1.20141243}
{"ts":1760959920000,"o":110773,"h":110788.6,"l":110768,"c":110768,"v":130300,"usd":1.17616951}
{"ts":1760959980000,"o":110768,"h":110800.1,"l":110768.1,"c":110800,"v":142600,"usd":1.28721792}
{"ts":1760960040000,"o":110800,"h":110834,"l":110780.8,"c":110801,"v":229000,"usd":2.06653732}
{"ts":1760960100000,"o":110801,"h":110806,"l":110751,"c":110806,"v":168400,"usd":1.52002908}
{"ts":1760960160000,"o":110806,"h":110840,"l":110791.3,"c":110808.1,"v":183600,"usd":1.6566728}
{"ts":1760960220000,"o":110808.1,"h":110808.1,"l":110780.1,"c":110786.6,"v":133000,"usd":1.20027945}
{"ts":1760960280000,"o":110786.6,"h":110842,"l":110747,"c":110842,"v":237100,"usd":2.13969302}
{"ts":1760960340000,"o":110842,"h":110842,"l":110730.1,"c":110739.1,"v":53400,"usd":0.48206661}
{"ts":1760960400000,"o":110739.1,"h":110753.4,"l":110730.1,"c":110730.1,"v":39800,"usd":0.35938486}
{"ts":1760960460000,"o":110730.1,"h":110748.2,"l":110730.1,"c":110740,"v":82400,"usd":0.74410089}
{"ts":1760960520000,"o":110740,"h":110780,"l":110749,"c":110780,"v":380600,"usd":3.43581625}
{"ts":1760960580000,"o":110780,"h":110780,"l":110741.1,"c":110765,"v":427600,"usd":3.86027188}
{"ts":1760960640000,"o":110765,"h":110827.9,"l":110775.2,"c":110820.1,"v":411100,"usd":3.71024096}
{"ts":1760960700000,"o":110820.1,"h":110820.1,"l":110741.1,"c":110744.6,"v":56300,"usd":0.50827246}
{"ts":1760960760000,"o":110744.6,"h":110798,"l":110741,"c":110769.4,"v":195100,"usd":1.76133594}
{"ts":1760960820000,"o":110769.4,"h":110829.3,"l":110780,"c":110814,"v":296000,"usd":2.67113651}
{"ts":1760960880000,"o":110814,"h":110813.9,"l":110780.1,"c":110795,"v":179800,"usd":1.6227565}
{"ts":1760960940000,"o":110795,"h":110864,"l":110787,"c":110851.2,"v":301700,"usd":2.72190801}
{"ts":1760961000000,"o":110851.2,"h":110851.1,"l":110828.7,"c":110840.9,"v":45500,"usd":0.41047614}
{"ts":1760961060000,"o":110840.9,"h":110961.9,"l":110841,"c":110957.8,"v":440700,"usd":3.97278961}
{"ts":1760961120000,"o":110957.8,"h":111020,"l":110964.1,"c":110968.4,"v":626100,"usd":5.64040532}
{"ts":1760961180000,"o":110968.4,"h":111040,"l":110969.5,"c":110983.5,"v":273400,"usd":2.46263387}
{"ts":1760961240000,"o":110983.5,"h":111010.8,"l":110984,"c":110990.1,"v":49500,"usd":0.44596288}
{"ts":1760961300000,"o":110990.1,"h":111040,"l":111008.1,"c":111019.1,"v":160700,"usd":1.44734415}
{"ts":1760961360000,"o":111019.1,"h":111032,"l":111008,"c":111032,"v":319100,"usd":2.8744491}
{"ts":1760961420000,"o":111032,"h":111034.8,"l":110952.8,"c":110989,"v":1179900,"usd":10.63081254}
{"ts":1760961480000,"o":110989,"h":110998,"l":110969.3,"c":110978.3,"v":62300,"usd":0.5613378}
{"ts":1760961540000,"o":110978.3,"h":111001,"l":110978.3,"c":111001,"v":97300,"usd":0.87665583}
{"ts":1760961600000,"o":111001,"h":111038.8,"l":111004.3,"c":111020,"v":120600,"usd":1.08622864}
{"ts":1760961660000,"o":111020,"h":111030,"l":110986,"c":111004,"v":218800,"usd":1.97135893}
{"ts":1760961720000,"o":111004,"h":111004,"l":110937.1,"c":110999.4,"v":1185000,"usd":10.67734383}
{"ts":1760961780000,"o":110999.4,"h":110999.5,"l":110956,"c":110999.4,"v":359500,"usd":3.23909327}
{"ts":1760961840000,"o":110999.4,"h":111039.9,"l":110947.8,"c":110953.8,"v":314800,"usd":2.83594047}
{"ts":1760961900000,"o":110953.8,"h":111006,"l":110933.8,"c":110983.2,"v":163900,"usd":1.47715617}
{"ts":1760961960000,"o":110983.2,"h":110983.9,"l":110900,"c":110900,"v":72400,"usd":0.65267686}
{"ts":1760962020000,"o":110900,"h":110940,"l":110901.9,"c":110904,"v":118500,"usd":1.06827374}
{"ts":1760962080000,"o":110904,"h":110925.4,"l":110887.9,"c":110922,"v":98300,"usd":0.88633813}
{"ts":1760962140000,"o":110922,"h":110940,"l":110867.2,"c":110878.6,"v":200300,"usd":1.80605183}
{"ts":1760962200000,"o":110878.6,"h":110941.9,"l":110885,"c":110937,"v":67900,"usd":0.61217389}
{"ts":1760962260000,"o":110937,"h":110992.3,"l":110924.1,"c":110938.5,"v":222500,"usd":2.00543161}
{"ts":1760962320000,"o":110938.5,"h":110969.7,"l":110935,"c":110945.5,"v":207100,"usd":1.86633223}
{"ts":1760962380000,"o":110945.5,"h":110952,"l":110914,"c":110951,"v":175400,"usd":1.58104524}
{"ts":1760962440000,"o":110951,"h":110981.8,"l":110948,"c":110957,"v":143100,"usd":1.28975997}
{"ts":1760962500000,"o":110957,"h":110957,"l":110904.1,"c":110904.1,"v":107800,"usd":0.97169019}
{"ts":1760962560000,"o":110904.1,"h":110939.9,"l":110900,"c":110900,"v":28400,"usd":0.25605085}
{"ts":1760962620000,"o":110900,"h":110902.9,"l":110858,"c":110870.8,"v":75400,"usd":0.67999915}
{"ts":1760962680000,"o":110870.8,"h":110949.9,"l":110895.7,"c":110905,"v":72200,"usd":0.65093403}
{"ts":1760962740000,"o":110905,"h":110948.4,"l":110875.3,"c":110948.4,"v":66400,"usd":0.59869652}
{"ts":1760962800000,"o":110948.4,"h":110995.3,"l":110942,"c":110974,"v":418900,"usd":3.77548559}
{"ts":1760962860000,"o":110974,"h":111015.1,"l":110944.6,"c":111004,"v":37400,"usd":0.33695346}
{"ts":1760962920000,"o":111004,"h":111060,"l":110969,"c":111060,"v":101900,"usd":0.91793492}
{"ts":1760962980000,"o":111060,"h":111100,"l":111019.1,"c":111074,"v":386500,"usd":3.47962564}
{"ts":1760963040000,"o":111074,"h":111075.4,"l":111028.8,"c":111046,"v":66200,"usd":0.59609221}
{"ts":1760963100000,"o":111046,"h":111046.9,"l":111002.5,"c":111035,"v":71100,"usd":0.64041293}
{"ts":1760963160000,"o":111035,"h":111049,"l":111010,"c":111031,"v":210200,"usd":1.89307047}
{"ts":1760963220000,"o":111031,"h":111060,"l":110984.9,"c":110985,"v":73900,"usd":0.66561058}
{"ts":1760963280000,"o":110985,"h":111011,"l":110956,"c":111010,"v":46900,"usd":0.42264991}
{"ts":1760963340000,"o":111010,"h":111029.9,"l":111003,"c":111028,"v":30300,"usd":0.27291429}
{"ts":1760963400000,"o":111028,"h":111062,"l":111024.2,"c":111062,"v":60800,"usd":0.54762068}
{"ts":1760963460000,"o":111062,"h":111080,"l":111024,"c":111080,"v":100100,"usd":0.90143772}
{"ts":1760963520000,"o":111080,"h":111094,"l":111051.5,"c":111054,"v":32200,"usd":0.28990588}
{"ts":1760963580000,"o":111054,"h":111054,"l":110980,"c":111005.9,"v":81600,"usd":0.73509705}
{"ts":1760963640000,"o":111005.9,"h":111090.1,"l":111003,"c":111090.1,"v":73000,"usd":0.65759083}
{"ts":1760963700000,"o":111090.1,"h":111090.9,"l":111051.5,"c":111067,"v":659500,"usd":5.93718431}
{"ts":1760963760000,"o":111067,"h":111226.2,"l":111062,"c":111184.1,"v":707100,"usd":6.36131355}
{"ts":1760963820000,"o":111184.1,"h":111184.1,"l":111130.3,"c":111145.7,"v":356400,"usd":3.20622853}
{"ts":1760963880000,"o":111145.7,"h":111145.6,"l":111062,"c":111124,"v":555100,"usd":4.9954968}
{"ts":1760963940000,"o":111124,"h":111139,"l":111070,"c":111087.6,"v":55000,"usd":0.4949911}
{"ts":1760964000000,"o":111087.6,"h":111116.1,"l":111069,"c":111086.1,"v":308300,"usd":2.77510904}
{"ts":1760964060000,"o":111086.1,"h":111116,"l":111081.6,"c":111095.3,"v":60000,"usd":0.54005627}
{"ts":1760964120000,"o":111095.3,"h":111101.9,"l":111058.1,"c":111079.9,"v":631800,"usd":5.6885522}
{"ts":1760964180000,"o":111079.9,"h":111097.4,"l":110930,"c":110938,"v":2207400,"usd":19.8939451}
{"ts":1760964240000,"o":110938,"h":110977.4,"l":110911.1,"c":110911.1,"v":464600,"usd":4.18775438}
{"ts":1760964300000,"o":110911.1,"h":110934.1,"l":110904,"c":110934,"v":164300,"usd":1.48134841}
{"ts":1760964360000,"o":110934,"h":110959.1,"l":110920,"c":110926,"v":29800,"usd":0.26861229}
{"ts":1760964420000,"o":110926,"h":111008.8,"l":110946,"c":110992.8,"v":230600,"usd":2.07774047}
{"ts":1760964480000,"o":110992.8,"h":111007.1,"l":110972,"c":110973,"v":48200,"usd":0.43426252}
{"ts":1760964540000,"o":110973,"h":111009,"l":110941.9,"c":111009,"v":42800,"usd":0.38572462}
{"ts":1760964600000,"o":111009,"h":111003,"l":110948.1,"c":110948.1,"v":34000,"usd":0.30634407}
{"ts":1760964660000,"o":110948.1,"h":110974.8,"l":110860.1,"c":110872.3,"v":92000,"usd":0.82953855}
{"ts":1760964720000,"o":110872.3,"h":110890.3,"l":110832.7,"c":110889.9,"v":132200,"usd":1.19243693}
{"ts":1760964780000,"o":110889.9,"h":110889.9,"l":110867.2,"c":110882.5,"v":61200,"usd":0.55194713}
{"ts":1760964840000,"o":110882.5,"h":110891,"l":110802.2,"c":110808.9,"v":89700,"usd":0.80930632}
{"ts":1760964900000,"o":110808.9,"h":110836.3,"l":110801.1,"c":110801.1,"v":336000,"usd":3.03235502}
{"ts":1760964960000,"o":110801.1,"h":110839,"l":110801,"c":110820,"v":78900,"usd":0.71186063}
{"ts":1760965020000,"o":110820,"h":110838,"l":110820.1,"c":110838,"v":24800,"usd":0.22376582}
{"ts":1760965080000,"o":110838,"h":110874.2,"l":110785.4,"c":110788.7,"v":481800,"usd":4.34717972}
{"ts":1760965140000,"o":110788.7,"h":110847.3,"l":110793,"c":110847.3,"v":29900,"usd":0.26982375}
{"ts":1760965200000,"o":110847.3,"h":110858.4,"l":110814.1,"c":110848,"v":176100,"usd":1.58875886}
{"ts":1760965260000,"o":110848,"h":110892.3,"l":110782.2,"c":110810.1,"v":852000,"usd":7.68906055}
{"ts":1760965320000,"o":110810.1,"h":110841.3,"l":110806.9,"c":110832.4,"v":97500,"usd":0.8797031}
{"ts":1760965380000,"o":110832.4,"h":110837.8,"l":110806.1,"c":110837.8,"v":39900,"usd":0.36002607}
{"ts":1760965440000,"o":110837.8,"h":110866.4,"l":110819.1,"c":110819.1,"v":128500,"usd":1.15931528}
{"ts":1760965500000,"o":110819.1,"h":110823.9,"l":110800,"c":110808.7,"v":34300,"usd":0.30953115}
{"ts":1760965560000,"o":110808.7,"h":110823.9,"l":110756.5,"c":110790,"v":487300,"usd":4.39799044}
{"ts":1760965620000,"o":110790,"h":110799.9,"l":110762,"c":110764.2,"v":97200,"usd":0.87743055}
{"ts":1760965680000,"o":110764.2,"h":110799.9,"l":110773.1,"c":110791,"v":5300,"usd":0.04784045}
{"ts":1760965740000,"o":110791,"h":110797,"l":110738.1,"c":110738.1,"v":21300,"usd":0.19230337}
{"ts":1760965800000,"o":110738.1,"h":110756,"l":110727,"c":110752,"v":10000,"usd":0.09029961}
{"ts":1760965860000,"o":110752,"h":110771,"l":110753,"c":110769,"v":21100,"usd":0.19048923}
{"ts":1760965920000,"o":110769,"h":110808.8,"l":110765,"c":110773,"v":199500,"usd":1.80043995}
{"ts":1760965980000,"o":110773,"h":110784.9,"l":110663.5,"c":110682.9,"v":570600,"usd":5.15454403}
{"ts":1760966040000,"o":110682.9,"h":110680,"l":110652.8,"c":110652.8,"v":85300,"usd":0.77078426}
{"ts":1760966100000,"o":110652.8,"h":110650.1,"l":110571,"c":110615.9,"v":342000,"usd":3.09202297}
{"ts":1760966160000,"o":110615.9,"h":110621,"l":110593,"c":110602,"v":193200,"usd":1.74668106}
{"ts":1760966220000,"o":110602,"h":110647.9,"l":110607.9,"c":110630,"v":202900,"usd":1.83425585}
{"ts":1760966280000,"o":110630,"h":110684.6,"l":110630.1,"c":110661.5,"v":42900,"usd":0.3877155}
{"ts":1760966340000,"o":110661.5,"h":110672.2,"l":110639.1,"c":110639.1,"v":210600,"usd":1.90300375}
{"ts":1760966400000,"o":110639.1,"h":110693.1,"l":110652,"c":110655.2,"v":41900,"usd":0.37857895}
{"ts":1760966460000,"o":110655.2,"h":110654,"l":110608,"c":110637.6,"v":37900,"usd":0.34259891}
{"ts":1760966520000,"o":110637.6,"h":110660,"l":110640,"c":110660,"v":37900,"usd":0.34250876}
{"ts":1760966580000,"o":110660,"h":110689.9,"l":110638.2,"c":110646,"v":294700,"usd":2.66299471}
{"ts":1760966640000,"o":110646,"h":110647,"l":110623.7,"c":110641,"v":37900,"usd":0.34254477}
{"ts":1760966700000,"o":110641,"h":110675.4,"l":110641.1,"c":110670,"v":165900,"usd":1.49920609}
{"ts":1760966760000,"o":110670,"h":110686.9,"l":110640,"c":110655,"v":200300,"usd":1.80988019}
{"ts":1760966820000,"o":110655,"h":110664.5,"l":110654,"c":110664.5,"v":2800,"usd":0.0253032}
{"ts":1760966880000,"o":110664.5,"h":110700,"l":110675,"c":110688,"v":113600,"usd":1.02629225}
{"ts":1760966940000,"o":110688,"h":110703.1,"l":110676,"c":110703.1,"v":19900,"usd":0.17977238}
{"ts":1760967000000,"o":110703.1,"h":110775.5,"l":110714.9,"c":110725,"v":287400,"usd":2.59500446}
{"ts":1760967060000,"o":110725,"h":110803,"l":110721.1,"c":110775,"v":117200,"usd":1.05791376}
{"ts":1760967120000,"o":110775,"h":110879.7,"l":110738.4,"c":110835.9,"v":229400,"usd":2.07006087}
{"ts":1760967180000,"o":110835.9,"h":110912.7,"l":110800,"c":110836.6,"v":141300,"usd":1.2744421}
{"ts":1760967240000,"o":110836.6,"h":110896,"l":110731.7,"c":110773.2,"v":216200,"usd":1.9513494}
{"ts":1760967300000,"o":110773.2,"h":110794.8,"l":110675.8,"c":110698.9,"v":206100,"usd":1.86159912}
{"ts":1760967360000,"o":110698.9,"h":110795.9,"l":110636,"c":110795.9,"v":165400,"usd":1.49363092}
{"ts":1760967420000,"o":110795.9,"h":110807,"l":110701.8,"c":110774.1,"v":271700,"usd":2.45296024}
{"ts":1760967480000,"o":110774.1,"h":110827.6,"l":110654,"c":110690,"v":368000,"usd":3.32417304}
{"ts":1760967540000,"o":110690,"h":110764,"l":110631.1,"c":110755.9,"v":239400,"usd":2.16210981}
{"ts":1760967600000,"o":110755.9,"h":110830,"l":110752,"c":110782,"v":221700,"usd":2.00097068}
{"ts":1760967660000,"o":110782,"h":110970.5,"l":110802,"c":110938,"v":689100,"usd":6.21288856}
{"ts":1760967720000,"o":110938,"h":110937.8,"l":110781,"c":110900,"v":433400,"usd":3.90853456}
{"ts":1760967780000,"o":110900,"h":110904,"l":110800,"c":110800,"v":398900,"usd":3.59851948}
{"ts":1760967840000,"o":110800,"h":110928.5,"l":110815.1,"c":110851,"v":439100,"usd":3.96072878}
{"ts":1760967900000,"o":110851,"h":110927.9,"l":110824.9,"c":110898,"v":69300,"usd":0.6249315}
{"ts":1760967960000,"o":110898,"h":111001.2,"l":110899,"c":110940.9,"v":251100,"usd":2.26335056}
{"ts":1760968020000,"o":110940.9,"h":111015.6,"l":110941,"c":110974,"v":446600,"usd":4.0243162}
{"ts":1760968080000,"o":110974,"h":111008.9,"l":110900,"c":111008.9,"v":182000,"usd":1.64025006}
{"ts":1760968140000,"o":111008.9,"h":111040,"l":111003.2,"c":111003.2,"v":136900,"usd":1.23322403}
{"ts":1760968200000,"o":111003.2,"h":111069.8,"l":110965,"c":111039.9,"v":68400,"usd":0.61613695}
{"ts":1760968260000,"o":111039.9,"h":111057.4,"l":110901.7,"c":110955.8,"v":2026800,"usd":18.26928615}
{"ts":1760968320000,"o":110955.8,"h":111049.7,"l":110934.1,"c":110957,"v":162200,"usd":1.46164132}
{"ts":1760968380000,"o":110957,"h":111031,"l":110915,"c":111025,"v":67300,"usd":0.60644318}
{"ts":1760968440000,"o":111025,"h":111071.7,"l":110993,"c":111062,"v":690300,"usd":6.2168324}
{"ts":1760968500000,"o":111062,"h":111100,"l":111047.9,"c":111092.4,"v":237100,"usd":2.13459166}
{"ts":1760968560000,"o":111092.4,"h":111155.2,"l":111000,"c":111019.3,"v":297400,"usd":2.67701981}
{"ts":1760968620000,"o":111019.3,"h":111068.9,"l":110951.6,"c":111028,"v":56500,"usd":0.50893391}
{"ts":1760968680000,"o":111028,"h":111033,"l":110961,"c":111033,"v":158500,"usd":1.42792408}
{"ts":1760968740000,"o":111033,"h":111200,"l":111035,"c":111136,"v":378900,"usd":3.40932012}
{"ts":1760968800000,"o":111136,"h":111199.8,"l":111130,"c":111141,"v":143800,"usd":1.29362023}
{"ts":1760968860000,"o":111141,"h":111284.8,"l":111154.1,"c":111165.1,"v":739700,"usd":6.65103194}
{"ts":1760968920000,"o":111165.1,"h":111178.9,"l":111087.1,"c":111116.9,"v":333000,"usd":2.99598705}
{"ts":1760968980000,"o":111116.9,"h":111137,"l":111031.1,"c":111058.9,"v":744800,"usd":6.70589483}
{"ts":1760969040000,"o":111058.9,"h":111140,"l":111015,"c":111135.4,"v":193400,"usd":1.7407506}
{"ts":1760969100000,"o":111135.4,"h":111173,"l":111007.8,"c":111046,"v":1311700,"usd":11.80570271}
{"ts":1760969160000,"o":111046,"h":111141.9,"l":110990.1,"c":110990.1,"v":391600,"usd":3.52556111}
{"ts":1760969220000,"o":110990.1,"h":111006.7,"l":110968.1,"c":110996,"v":200400,"usd":1.80566747}
{"ts":1760969280000,"o":110996,"h":111005,"l":110974.9,"c":110987.8,"v":24700,"usd":0.22255749}
{"ts":1760969340000,"o":110987.8,"h":111019.9,"l":110980.5,"c":111013.2,"v":189900,"usd":1.71067405}
{"ts":1760969400000,"o":111013.2,"h":111078.2,"l":111000.1,"c":111078.2,"v":44400,"usd":0.39991693}
{"ts":1760969460000,"o":111078.2,"h":111139.1,"l":111079,"c":111130,"v":229200,"usd":2.06290055}
{"ts":1760969520000,"o":111130,"h":111148.6,"l":111060.1,"c":111069.2,"v":223700,"usd":2.01326352}
{"ts":1760969580000,"o":111069.2,"h":111124.9,"l":111074.1,"c":111074.1,"v":103100,"usd":0.92801269}
{"ts":1760969640000,"o":111074.1,"h":111106,"l":111027,"c":111033.2,"v":80700,"usd":0.72655553}
{"ts":1760969700000,"o":111033.2,"h":111023.4,"l":110960.4,"c":110960.5,"v":1128500,"usd":10.16812869}
{"ts":1760969760000,"o":110960.5,"h":110986.4,"l":110863.1,"c":110900,"v":345000,"usd":3.110591}
{"ts":1760969820000,"o":110900,"h":110899.9,"l":110790,"c":110848.7,"v":249500,"usd":2.25143621}
{"ts":1760969880000,"o":110848.7,"h":110844.5,"l":110750,"c":110750,"v":68600,"usd":0.61924525}
{"ts":1760969940000,"o":110750,"h":110750,"l":110700,"c":110742.3,"v":335000,"usd":3.02569825}
{"ts":1760970000000,"o":110742.3,"h":110791.1,"l":110750.1,"c":110791.1,"v":230000,"usd":2.07633098}
{"ts":1760970060000,"o":110791.1,"h":110874.1,"l":110791,"c":110872,"v":63000,"usd":0.56844135}
{"ts":1760970120000,"o":110872,"h":110927.8,"l":110842,"c":110844,"v":639900,"usd":5.77058919}
{"ts":1760970180000,"o":110844,"h":110862.1,"l":110800.1,"c":110846,"v":133500,"usd":1.20454421}
{"ts":1760970240000,"o":110846,"h":110862.1,"l":110814,"c":110814,"v":246100,"usd":2.22029454}
{"ts":1760970300000,"o":110814,"h":110838.1,"l":110814,"c":110838.1,"v":105000,"usd":0.94744089}
{"ts":1760970360000,"o":110838.1,"h":110907.4,"l":110838.9,"c":110907.4,"v":190600,"usd":1.71902466}
{"ts":1760970420000,"o":110907.4,"h":110938.5,"l":110843.1,"c":110925.3,"v":57400,"usd":0.51753747}
{"ts":1760970480000,"o":110925.3,"h":111060.1,"l":110925.4,"c":111054.1,"v":313400,"usd":2.82331232}
{"ts":1760970540000,"o":111054.1,"h":111197.9,"l":111043,"c":111170,"v":481900,"usd":4.33684462}
{"ts":1760970600000,"o":111170,"h":111297.2,"l":111160.1,"c":111259.5,"v":1307000,"usd":11.75160621}
{"ts":1760970660000,"o":111259.5,"h":111269.5,"l":111166.1,"c":111166.1,"v":312100,"usd":2.80556567}
{"ts":1760970720000,"o":111166.1,"h":111269.5,"l":111162.1,"c":111249.9,"v":740900,"usd":6.66235834}
{"ts":1760970780000,"o":111249.9,"h":111254,"l":111228,"c":111254,"v":361900,"usd":3.25353604}
{"ts":1760970840000,"o":111254,"h":111246.1,"l":111133.6,"c":111133.6,"v":323700,"usd":2.91121545}
{"ts":1760970900000,"o":111133.6,"h":111145.1,"l":111024.9,"c":111024.9,"v":340800,"usd":3.06861793}
{"ts":1760970960000,"o":111024.9,"h":111065,"l":111000.1,"c":111059.9,"v":54500,"usd":0.49083568}
{"ts":1760971020000,"o":111059.9,"h":111070.9,"l":110983.2,"c":111017.8,"v":291100,"usd":2.62169196}
{"ts":1760971080000,"o":111017.8,"h":111120,"l":111017.7,"c":111058.2,"v":183700,"usd":1.65346702}
{"ts":1760971140000,"o":111058.2,"h":111083.9,"l":111015,"c":111042,"v":73700,"usd":0.66374592}
{"ts":1760971200000,"o":111042,"h":111058,"l":111024,"c":111058,"v":162400,"usd":1.46262991}
{"ts":1760971260000,"o":111058,"h":111053,"l":111015.1,"c":111033,"v":25900,"usd":0.23326729}
{"ts":1760971320000,"o":111033,"h":111112.1,"l":111024.1,"c":111100,"v":98400,"usd":0.88584474}
{"ts":1760971380000,"o":111100,"h":111094,"l":110957.8,"c":110963,"v":1138300,"usd":10.25631137}
{"ts":1760971440000,"o":110963,"h":111081.5,"l":110968,"c":111024,"v":33900,"usd":0.30532256}
{"ts":1760971500000,"o":111024,"h":111071.1,"l":111024.1,"c":111066.8,"v":14900,"usd":0.13417749}
{"ts":1760971560000,"o":111066.8,"h":111108,"l":111064.7,"c":111104,"v":42700,"usd":0.38437115}
{"ts":1760971620000,"o":111104,"h":111207.4,"l":111088.4,"c":111206.1,"v":280500,"usd":2.52352991}
{"ts":1760971680000,"o":111206.1,"h":111227,"l":111179.9,"c":111182,"v":156400,"usd":1.40655759}
{"ts":1760971740000,"o":111182,"h":111300.8,"l":111182,"c":111234.5,"v":1154600,"usd":10.37872716}
{"ts":1760971800000,"o":111234.5,"h":111275.3,"l":111214,"c":111228.1,"v":425400,"usd":3.82397839}
{"ts":1760971860000,"o":111228.1,"h":111228,"l":111179.9,"c":111179.9,"v":65400,"usd":0.58811294}
{"ts":1760971920000,"o":111179.9,"h":111255.7,"l":111180.1,"c":111219,"v":65700,"usd":0.59073268}
{"ts":1760971980000,"o":111219,"h":111230,"l":111190,"c":111190,"v":63400,"usd":0.5700796}
{"ts":1760972040000,"o":111190,"h":111232,"l":111181.3,"c":111232,"v":24800,"usd":0.22303064}
{"ts":1760972100000,"o":111232,"h":111268,"l":111232,"c":111268,"v":37100,"usd":0.33349043}
{"ts":1760972160000,"o":111268,"h":111354.1,"l":111268,"c":111290.9,"v":816300,"usd":7.33235541}
{"ts":1760972220000,"o":111290.9,"h":111290.9,"l":111240,"c":111250.3,"v":146000,"usd":1.31232446}
{"ts":1760972280000,"o":111250.3,"h":111291.9,"l":111193.4,"c":111193.4,"v":1849600,"usd":16.63250081}
{"ts":1760972340000,"o":111193.4,"h":111240.4,"l":111223.4,"c":111231,"v":49900,"usd":0.44861817}
{"ts":1760972400000,"o":111231,"h":111230.9,"l":111155.3,"c":111155.3,"v":323100,"usd":2.90625403}
{"ts":1760972460000,"o":111155.3,"h":111210,"l":111134.5,"c":111137,"v":383000,"usd":3.44568333}
{"ts":1760972520000,"o":111137,"h":111202,"l":111117.6,"c":111156,"v":326200,"usd":2.93441332}
{"ts":1760972580000,"o":111156,"h":111160,"l":111100.3,"c":111160,"v":523200,"usd":4.70824583}
{"ts":1760972640000,"o":111160,"h":111252,"l":111179.2,"c":111237,"v":182300,"usd":1.63886833}
{"ts":1760972700000,"o":111237,"h":111279.2,"l":111232.7,"c":111279,"v":71500,"usd":0.64263539}
{"ts":1760972760000,"o":111279,"h":111308.1,"l":111263.1,"c":111294.4,"v":152600,"usd":1.37128968}
{"ts":1760972820000,"o":111294.4,"h":111341.4,"l":111297.1,"c":111341.4,"v":157200,"usd":1.41213198}
{"ts":1760972880000,"o":111341.4,"h":111492.5,"l":111341.4,"c":111492.4,"v":1026300,"usd":9.21019833}
{"ts":1760972940000,"o":111492.4,"h":111533.6,"l":111465,"c":111504.8,"v":1381800,"usd":12.39400538}
{"ts":1760973000000,"o":111504.8,"h":111590.5,"l":111479.2,"c":111485,"v":10711400,"usd":96.07291922}
{"ts":1760973060000,"o":111485,"h":111521.8,"l":111460,"c":111465.1,"v":325800,"usd":2.92244756}
{"ts":1760973120000,"o":111465.1,"h":111577.3,"l":111448.8,"c":111555.9,"v":687300,"usd":6.16460169}
{"ts":1760973180000,"o":111555.9,"h":111579.8,"l":111460.1,"c":111520.5,"v":828700,"usd":7.43038021}
{"ts":1760973240000,"o":111520.5,"h":111513.9,"l":111352.4,"c":111364.6,"v":1504100,"usd":13.49811299}
{"ts":1760973300000,"o":111364.6,"h":111364.5,"l":110983,"c":110994.5,"v":1550200,"usd":13.9401947}
{"ts":1760973360000,"o":110994.5,"h":111082.4,"l":110964.4,"c":111082.4,"v":4299000,"usd":38.7341285}
{"ts":1760973420000,"o":111082.4,"h":111145,"l":111067.1,"c":111069,"v":421300,"usd":3.79201794}
{"ts":1760973480000,"o":111069,"h":111141.2,"l":111025.3,"c":111141,"v":140500,"usd":1.26477224}
{"ts":1760973540000,"o":111141,"h":111257.6,"l":111140.1,"c":111209,"v":342600,"usd":3.0813117}
{"ts":1760973600000,"o":111209,"h":111211,"l":111160.3,"c":111190.7,"v":40700,"usd":0.36603455}
{"ts":1760973660000,"o":111190.7,"h":111229.9,"l":111179.9,"c":111220,"v":49900,"usd":0.44874786}
{"ts":1760973720000,"o":111220,"h":111220.9,"l":111140.2,"c":111141.1,"v":227500,"usd":2.04633299}
{"ts":1760973780000,"o":111141.1,"h":111172.3,"l":111120,"c":111120,"v":64600,"usd":0.58110312}
{"ts":1760973840000,"o":111120,"h":111210.6,"l":111120,"c":111205,"v":145900,"usd":1.31263162}
{"ts":1760973900000,"o":111205,"h":111252.9,"l":111205,"c":111252.9,"v":154300,"usd":1.38727634}
{"ts":1760973960000,"o":111252.9,"h":111282.7,"l":111201.1,"c":111269.8,"v":228300,"usd":2.05223988}
{"ts":1760974020000,"o":111269.8,"h":111273,"l":111243.7,"c":111272.4,"v":72200,"usd":0.64890685}
{"ts":1760974080000,"o":111272.4,"h":111254,"l":111157.6,"c":111244.5,"v":80200,"usd":0.72114627}
{"ts":1760974140000,"o":111244.5,"h":111256.7,"l":111219.1,"c":111244,"v":47800,"usd":0.42976066}
{"ts":1760974200000,"o":111244,"h":111291.4,"l":111237.5,"c":111262.8,"v":112600,"usd":1.01219655}
{"ts":1760974260000,"o":111262.8,"h":111279.5,"l":111178.1,"c":111178.1,"v":111600,"usd":1.0033486}
{"ts":1760974320000,"o":111178.1,"h":111252.2,"l":111170,"c":111170.1,"v":79300,"usd":0.71321008}
{"ts":1760974380000,"o":111170.1,"h":111273,"l":111143.3,"c":111257.6,"v":200100,"usd":1.79963588}
{"ts":1760974440000,"o":111257.6,"h":111318.4,"l":111248.1,"c":111290,"v":170600,"usd":1.53314913}
{"ts":1760974500000,"o":111290,"h":111292.8,"l":111250.3,"c":111270.8,"v":115600,"usd":1.03884385}
{"ts":1760974560000,"o":111270.8,"h":111293.9,"l":111260.5,"c":111276.4,"v":67600,"usd":0.60749754}
{"ts":1760974620000,"o":111276.4,"h":111325,"l":111247.2,"c":111280,"v":192200,"usd":1.72704641}
{"ts":1760974680000,"o":111280,"h":111321.9,"l":111234.1,"c":111278,"v":346100,"usd":3.11068059}
{"ts":1760974740000,"o":111278,"h":111338.5,"l":111206.3,"c":111318.9,"v":2090600,"usd":18.79581679}
{"ts":1760974800000,"o":111318.9,"h":111338.3,"l":111300.7,"c":111310.3,"v":122200,"usd":1.09770289}
{"ts":1760974860000,"o":111310.3,"h":111329,"l":111240.6,"c":111251.8,"v":168500,"usd":1.51416887}
{"ts":1760974920000,"o":111251.8,"h":111281.6,"l":111230.1,"c":111254,"v":247400,"usd":2.22384824}
{"ts":1760974980000,"o":111254,"h":111315.7,"l":111205.5,"c":111289.9,"v":291500,"usd":2.62032084}
{"ts":1760975040000,"o":111289.9,"h":111340,"l":111290,"c":111330,"v":216200,"usd":1.94201523}
{"ts":1760975100000,"o":111330,"h":111349.4,"l":111330.1,"c":111349,"v":188500,"usd":1.69297307}
{"ts":1760975160000,"o":111349,"h":111347,"l":111314,"c":111314,"v":161800,"usd":1.45328135}
{"ts":1760975220000,"o":111314,"h":111329.1,"l":111273,"c":111322.1,"v":740100,"usd":6.64865235}
{"ts":1760975280000,"o":111322.1,"h":111385.1,"l":111293.3,"c":111385.1,"v":115500,"usd":1.03756335}
{"ts":1760975340000,"o":111385.1,"h":111478.5,"l":111385.2,"c":111457,"v":269200,"usd":2.41544473}
{"ts":1760975400000,"o":111457,"h":111480,"l":111424.8,"c":111480,"v":593100,"usd":5.320637}
{"ts":1760975460000,"o":111480,"h":111534.5,"l":111463,"c":111528.5,"v":241700,"usd":2.16767243}
{"ts":1760975520000,"o":111528.5,"h":111686.2,"l":111522.7,"c":111574.1,"v":1158800,"usd":10.38286002}
{"ts":1760975580000,"o":111574.1,"h":111637.9,"l":111463.4,"c":111595,"v":2513600,"usd":22.5338508}
{"ts":1760975640000,"o":111595,"h":111671.4,"l":111467.6,"c":111484.4,"v":732700,"usd":6.56842555}
{"ts":1760975700000,"o":111484.4,"h":111575,"l":111436,"c":111436,"v":277900,"usd":2.49218429}
{"ts":1760975760000,"o":111436,"h":111436,"l":111167.8,"c":111250.9,"v":5179800,"usd":46.55490505}
{"ts":1760975820000,"o":111250.9,"h":111330.7,"l":111222.8,"c":111313.2,"v":311500,"usd":2.79919552}
{"ts":1760975880000,"o":111313.2,"h":111318.9,"l":111111,"c":111202,"v":568800,"usd":5.11612446}
{"ts":1760975940000,"o":111202,"h":111244.5,"l":111179.1,"c":111232.4,"v":129400,"usd":1.16348795}
{"ts":1760976000000,"o":111232.4,"h":111232.3,"l":111100.1,"c":111109.4,"v":4375100,"usd":39.37513013}
{"ts":1760976060000,"o":111109.4,"h":111110,"l":110745.6,"c":110755.3,"v":1546600,"usd":13.94435034}
{"ts":1760976120000,"o":110755.3,"h":110785.6,"l":110500,"c":110619.1,"v":2796400,"usd":25.26894761}
{"ts":1760976180000,"o":110619.1,"h":110888.5,"l":110633.8,"c":110815,"v":820100,"usd":7.40217916}
{"ts":1760976240000,"o":110815,"h":110873.3,"l":110680,"c":110740.4,"v":2593500,"usd":23.41409521}
{"ts":1760976300000,"o":110740.4,"h":110873.4,"l":110778.7,"c":110836.1,"v":297100,"usd":2.6809188}
{"ts":1760976360000,"o":110836.1,"h":111121.2,"l":110836,"c":111121.2,"v":880100,"usd":7.92769116}
{"ts":1760976420000,"o":111121.2,"h":111121.1,"l":110950,"c":110950,"v":400700,"usd":3.60965259}
{"ts":1760976480000,"o":110950,"h":111046.5,"l":110950.1,"c":111027,"v":420700,"usd":3.78990662}
{"ts":1760976540000,"o":111027,"h":111038,"l":110971.7,"c":111030,"v":338100,"usd":3.04559422}
{"ts":1760976600000,"o":111030,"h":111066,"l":110974,"c":111033.7,"v":634300,"usd":5.71337196}
{"ts":1760976660000,"o":111033.7,"h":111108.3,"l":111032,"c":111108.3,"v":280800,"usd":2.5278826}
{"ts":1760976720000,"o":111108.3,"h":111289.3,"l":111114.6,"c":111230,"v":550000,"usd":4.94596477}
{"ts":1760976780000,"o":111230,"h":111307.6,"l":111226,"c":111267,"v":439800,"usd":3.95222187}
{"ts":1760976840000,"o":111267,"h":111255.4,"l":111036.1,"c":111130.7,"v":451700,"usd":4.06395869}
{"ts":1760976900000,"o":111130.7,"h":111125.1,"l":111035.4,"c":111041.1,"v":150000,"usd":1.35054543}
{"ts":1760976960000,"o":111041.1,"h":111059.7,"l":110875,"c":110898,"v":381900,"usd":3.44207383}
{"ts":1760977020000,"o":110898,"h":111043.2,"l":110907.4,"c":111038.1,"v":217400,"usd":1.9585719}
{"ts":1760977080000,"o":111038.1,"h":111148,"l":110983,"c":111125,"v":423000,"usd":3.80877342}
{"ts":1760977140000,"o":111125,"h":111189.6,"l":111077,"c":111189.6,"v":294900,"usd":2.65328428}
{"ts":1760977200000,"o":111189.6,"h":111189.6,"l":111126.4,"c":111168,"v":80700,"usd":0.72600742}
{"ts":1760977260000,"o":111168,"h":111215.7,"l":111070.2,"c":111070.2,"v":254000,"usd":2.28493176}
{"ts":1760977320000,"o":111070.2,"h":111129.6,"l":111020.1,"c":111067.5,"v":308000,"usd":2.77303434}
{"ts":1760977380000,"o":111067.5,"h":111086,"l":111035.5,"c":111064,"v":149300,"usd":1.34423652}
{"ts":1760977440000,"o":111064,"h":111167.3,"l":111064.9,"c":111110,"v":441500,"usd":3.97364653}
{"ts":1760977500000,"o":111110,"h":111136.9,"l":111050,"c":111096.8,"v":206800,"usd":1.86171318}
{"ts":1760977560000,"o":111096.8,"h":111132.9,"l":111076.7,"c":111129,"v":296800,"usd":2.67123695}
{"ts":1760977620000,"o":111129,"h":111249.9,"l":111132.1,"c":111232,"v":440200,"usd":3.95868786}
{"ts":1760977680000,"o":111232,"h":111223,"l":111160,"c":111160,"v":326500,"usd":2.93689854}
{"ts":1760977740000,"o":111160,"h":111152.5,"l":110957.4,"c":110957.4,"v":363100,"usd":3.26919162}
{"ts":1760977800000,"o":110957.4,"h":110994.7,"l":110885.9,"c":110961.4,"v":142500,"usd":1.28465717}
{"ts":1760977860000,"o":110961.4,"h":110961.9,"l":110600.6,"c":110794.5,"v":6516000,"usd":58.83451379}
{"ts":1760977920000,"o":110794.5,"h":110859.1,"l":110725.1,"c":110750,"v":919700,"usd":8.30201929}
{"ts":1760977980000,"o":110750,"h":110785.9,"l":110680.1,"c":110770.1,"v":939300,"usd":8.48460776}
{"ts":1760978040000,"o":110770.1,"h":110775.3,"l":110633.3,"c":110688.8,"v":577600,"usd":5.21764335}
{"ts":1760978100000,"o":110688.8,"h":110724,"l":110631.2,"c":110723.9,"v":804700,"usd":7.26992137}
{"ts":1760978160000,"o":110723.9,"h":110752.9,"l":110632,"c":110752.9,"v":153500,"usd":1.38692293}
{"ts":1760978220000,"o":110752.9,"h":110766,"l":110672,"c":110762,"v":195200,"usd":1.7630448}
{"ts":1760978280000,"o":110762,"h":110818.3,"l":110695,"c":110763,"v":369400,"usd":3.3350201}
{"ts":1760978340000,"o":110763,"h":110756,"l":110596.1,"c":110630,"v":436500,"usd":3.94520502}
{"ts":1760978400000,"o":110630,"h":110644.9,"l":110527.1,"c":110611.6,"v":347400,"usd":3.14180719}
{"ts":1760978460000,"o":110611.6,"h":110790.7,"l":110619.6,"c":110777.6,"v":250200,"usd":2.25939825}
{"ts":1760978520000,"o":110777.6,"h":110920,"l":110782,"c":110876.9,"v":308900,"usd":2.78637563}
{"ts":1760978580000,"o":110876.9,"h":110914.6,"l":110826.9,"c":110841,"v":103900,"usd":0.93726329}
{"ts":1760978640000,"o":110841,"h":110839,"l":110367.5,"c":110485.2,"v":5005600,"usd":45.26248144}
{"ts":1760978700000,"o":110485.2,"h":110518.7,"l":110391.6,"c":110467,"v":370000,"usd":3.3496453}
{"ts":1760978760000,"o":110467,"h":110459,"l":110223.5,"c":110263.5,"v":1990600,"usd":18.04855869}
{"ts":1760978820000,"o":110263.5,"h":110317.3,"l":110200,"c":110255.4,"v":498000,"usd":4.51649063}
{"ts":1760978880000,"o":110255.4,"h":110299.9,"l":110200,"c":110240.1,"v":950500,"usd":8.62432763}
{"ts":1760978940000,"o":110240.1,"h":110240,"l":110100.1,"c":110100.9,"v":872300,"usd":7.91802137}
{"ts":1760979000000,"o":110100.9,"h":110191.9,"l":110100,"c":110190.1,"v":774100,"usd":7.02935839}
{"ts":1760979060000,"o":110190.1,"h":110249.9,"l":110189.6,"c":110249.9,"v":146700,"usd":1.3309693}
{"ts":1760979120000,"o":110249.9,"h":110375.7,"l":110215.2,"c":110361,"v":451300,"usd":4.09174892}
{"ts":1760979180000,"o":110361,"h":110367.4,"l":110320.5,"c":110363.1,"v":207200,"usd":1.87768195}
{"ts":1760979240000,"o":110363.1,"h":110439,"l":110334.6,"c":110405.4,"v":328100,"usd":2.97188553}
{"ts":1760979300000,"o":110405.4,"h":110446,"l":110323.1,"c":110402.8,"v":203700,"usd":1.84527051}
{"ts":1760979360000,"o":110402.8,"h":110477.1,"l":110395.8,"c":110413.5,"v":204500,"usd":1.85184053}
{"ts":1760979420000,"o":110413.5,"h":110492.9,"l":110387.1,"c":110477.8,"v":199600,"usd":1.80761441}
{"ts":1760979480000,"o":110477.8,"h":110522.8,"l":110452.6,"c":110503.3,"v":154300,"usd":1.3964723}
{"ts":1760979540000,"o":110503.3,"h":110689.9,"l":110504.4,"c":110640.1,"v":618100,"usd":5.58741419}
{"ts":1760979600000,"o":110640.1,"h":110667,"l":110608.2,"c":110655.1,"v":52200,"usd":0.47186828}
{"ts":1760979660000,"o":110655.1,"h":110737.4,"l":110646.1,"c":110714.2,"v":77900,"usd":0.70373741}
{"ts":1760979720000,"o":110714.2,"h":110799.9,"l":110710,"c":110759,"v":229400,"usd":2.07130197}
{"ts":1760979780000,"o":110759,"h":110799.9,"l":110759.5,"c":110760,"v":141700,"usd":1.27925004}
{"ts":1760979840000,"o":110760,"h":110837.2,"l":110741.6,"c":110836.5,"v":253700,"usd":2.28976893}
{"ts":1760979900000,"o":110836.5,"h":110898.8,"l":110803.3,"c":110862,"v":264800,"usd":2.38913976}
{"ts":1760979960000,"o":110862,"h":110886.2,"l":110800,"c":110855,"v":174400,"usd":1.57337702}
{"ts":1760980020000,"o":110855,"h":111050,"l":110848.4,"c":111023.3,"v":332100,"usd":2.99318762}
{"ts":1760980080000,"o":111023.3,"h":111032.9,"l":110833.8,"c":110860,"v":239000,"usd":2.15475714}
{"ts":1760980140000,"o":110860,"h":110861.3,"l":110721.1,"c":110762.2,"v":349200,"usd":3.15128211}
{"ts":1760980200000,"o":110762.2,"h":110775,"l":110654.3,"c":110690,"v":579800,"usd":5.23809024}
{"ts":1760980260000,"o":110690,"h":110692.1,"l":110600.3,"c":110616.3,"v":90700,"usd":0.81989814}
{"ts":1760980320000,"o":110616.3,"h":110620,"l":110526.2,"c":110543.1,"v":274600,"usd":2.48340924}
{"ts":1760980380000,"o":110543.1,"h":110569.9,"l":110506.3,"c":110508.1,"v":150400,"usd":1.36064738}
{"ts":1760980440000,"o":110508.1,"h":110508,"l":110460.3,"c":110479.5,"v":158900,"usd":1.43820149}
{"ts":1760980500000,"o":110479.5,"h":110539.2,"l":110479.4,"c":110538.2,"v":181000,"usd":1.63794343}
{"ts":1760980560000,"o":110538.2,"h":110570,"l":110525,"c":110538.8,"v":73600,"usd":0.66573126}
{"ts":1760980620000,"o":110538.8,"h":110570,"l":110518,"c":110530.1,"v":74500,"usd":0.67384547}
{"ts":1760980680000,"o":110530.1,"h":110570,"l":110525,"c":110570,"v":61200,"usd":0.55362344}
{"ts":1760980740000,"o":110570,"h":110630.7,"l":110554.6,"c":110611.8,"v":192800,"usd":1.74333499}
{"ts":1760980800000,"o":110611.8,"h":110621.9,"l":110520.1,"c":110564.8,"v":68400,"usd":0.61852704}
{"ts":1760980860000,"o":110564.8,"h":110581.8,"l":110490.5,"c":110501,"v":51700,"usd":0.46769387}
{"ts":1760980920000,"o":110501,"h":110530,"l":110490.1,"c":110507.1,"v":85900,"usd":0.77730904}
{"ts":1760980980000,"o":110507.1,"h":110515.8,"l":110330.6,"c":110363.9,"v":170000,"usd":1.53959898}
{"ts":1760981040000,"o":110363.9,"h":110372,"l":110300.1,"c":110352.5,"v":64800,"usd":0.58722521}
{"ts":1760981100000,"o":110352.5,"h":110431.9,"l":110348.6,"c":110431.9,"v":264800,"usd":2.39880805}
{"ts":1760981160000,"o":110431.9,"h":110431,"l":110348.1,"c":110398.8,"v":117300,"usd":1.06258746}
{"ts":1760981220000,"o":110398.8,"h":110411,"l":110346.2,"c":110366.4,"v":323800,"usd":2.93299012}
{"ts":1760981280000,"o":110366.4,"h":110390,"l":110265.1,"c":110390,"v":315800,"usd":2.86220073}
{"ts":1760981340000,"o":110390,"h":110399.9,"l":110368,"c":110368,"v":304600,"usd":2.75952819}
{"ts":1760981400000,"o":110368,"h":110393.6,"l":110304.7,"c":110369.3,"v":616500,"usd":5.58627399}
{"ts":1760981460000,"o":110369.3,"h":110369.2,"l":110300.1,"c":110331,"v":196900,"usd":1.78453646}
{"ts":1760981520000,"o":110331,"h":110310.9,"l":110276.3,"c":110279.9,"v":155200,"usd":1.40720502}
{"ts":1760981580000,"o":110279.9,"h":110290,"l":110246.1,"c":110274.1,"v":316400,"usd":2.86925258}
{"ts":1760981640000,"o":110274.1,"h":110288,"l":110242.1,"c":110253,"v":137600,"usd":1.24795009}
{"ts":1760981700000,"o":110253,"h":110254,"l":110174.5,"c":110188,"v":131800,"usd":1.19606242}
{"ts":1760981760000,"o":110188,"h":110211.2,"l":110148.6,"c":110207.5,"v":255000,"usd":2.31454899}
{"ts":1760981820000,"o":110207.5,"h":110207.5,"l":110067.4,"c":110077.7,"v":1202900,"usd":10.92430045}
{"ts":1760981880000,"o":110077.7,"h":110063.6,"l":109918.6,"c":109927.6,"v":437200,"usd":3.97519725}
{"ts":1760981940000,"o":109927.6,"h":109939,"l":109849.1,"c":109911,"v":945900,"usd":8.60720926}
{"ts":1760982000000,"o":109911,"h":109929.6,"l":109895.7,"c":109929.6,"v":165200,"usd":1.50298278}
{"ts":1760982060000,"o":109929.6,"h":109938.9,"l":109825.7,"c":109890,"v":462300,"usd":4.20698531}
{"ts":1760982120000,"o":109890,"h":110023,"l":109890,"c":110023,"v":524500,"usd":4.77056616}
{"ts":1760982180000,"o":110023,"h":110030,"l":109950.7,"c":110028,"v":1702100,"usd":15.47371488}
{"ts":1760982240000,"o":110028,"h":110015,"l":109939.1,"c":109961,"v":284500,"usd":2.58667992}
{"ts":1760982300000,"o":109961,"h":109960.9,"l":109903.2,"c":109924,"v":143300,"usd":1.30356909}
{"ts":1760982360000,"o":109924,"h":109966,"l":109900,"c":109966,"v":367300,"usd":3.3413017}
{"ts":1760982420000,"o":109966,"h":110062,"l":109980.8,"c":110062,"v":1749200,"usd":15.89564751}
{"ts":1760982480000,"o":110062,"h":110100,"l":110043.1,"c":110092,"v":271400,"usd":2.46548033}
{"ts":1760982540000,"o":110092,"h":110417.5,"l":110092,"c":110344,"v":1801500,"usd":16.33894815}
{"ts":1760982600000,"o":110344,"h":110398.4,"l":110274.7,"c":110378.9,"v":291000,"usd":2.63722107}
{"ts":1760982660000,"o":110378.9,"h":110493.4,"l":110373,"c":110493.4,"v":439100,"usd":3.97576748}
{"ts":1760982720000,"o":110493.4,"h":110483.3,"l":110272.6,"c":110296.2,"v":753400,"usd":6.82433449}
{"ts":1760982780000,"o":110296.2,"h":110293.1,"l":110230.1,"c":110267.2,"v":339000,"usd":3.07463897}
{"ts":1760982840000,"o":110267.2,"h":110261.9,"l":110230.1,"c":110260,"v":207400,"usd":1.88111117}
{"ts":1760982900000,"o":110260,"h":110357,"l":110259,"c":110357,"v":154900,"usd":1.4044603}
{"ts":1760982960000,"o":110357,"h":110365.5,"l":110257.1,"c":110297.7,"v":188600,"usd":1.70968697}
{"ts":1760983020000,"o":110297.7,"h":110344.3,"l":110291,"c":110326.1,"v":296600,"usd":2.68865384}
{"ts":1760983080000,"o":110326.1,"h":110314.8,"l":110220,"c":110220.1,"v":122400,"usd":1.10992963}
{"ts":1760983140000,"o":110220.1,"h":110271.9,"l":110200.1,"c":110240,"v":322800,"usd":2.92873074}
{"ts":1760983200000,"o":110240,"h":110266,"l":110227.3,"c":110245,"v":286200,"usd":2.59589032}
{"ts":1760983260000,"o":110245,"h":110289.9,"l":110240,"c":110280.1,"v":124300,"usd":1.12732837}
{"ts":1760983320000,"o":110280.1,"h":110313.2,"l":110256.9,"c":110288,"v":245900,"usd":2.22963873}
{"ts":1760983380000,"o":110288,"h":110376.5,"l":110282,"c":110331.3,"v":252600,"usd":2.28971989}
{"ts":1760983440000,"o":110331.3,"h":110342.4,"l":110320,"c":110329,"v":106100,"usd":0.96163706}
{"ts":1760983500000,"o":110329,"h":110320,"l":110250.1,"c":110250.1,"v":47900,"usd":0.43421921}
{"ts":1760983560000,"o":110250.1,"h":110332.5,"l":110250.1,"c":110308,"v":154600,"usd":1.40205735}
{"ts":1760983620000,"o":110308,"h":110352,"l":110240,"c":110352,"v":57100,"usd":0.51761125}
{"ts":1760983680000,"o":110352,"h":110457.3,"l":110361,"c":110457.3,"v":153100,"usd":1.38672199}
{"ts":1760983740000,"o":110457.3,"h":110469.4,"l":110418.8,"c":110440,"v":138100,"usd":1.2502021}
{"ts":1760983800000,"o":110440,"h":110510,"l":110440,"c":110450,"v":286500,"usd":2.5932038}
{"ts":1760983860000,"o":110450,"h":110490,"l":110449.4,"c":110490,"v":15700,"usd":0.14211873}
{"ts":1760983920000,"o":110490,"h":110510,"l":110364.9,"c":110389.3,"v":197700,"usd":1.79009157}
{"ts":1760983980000,"o":110389.3,"h":110395.9,"l":110370.8,"c":110389,"v":192100,"usd":1.74031573}
{"ts":1760984040000,"o":110389,"h":110380,"l":110313,"c":110360,"v":21300,"usd":0.19303778}
{"ts":1760984100000,"o":110360,"h":110367,"l":110307.3,"c":110308,"v":76200,"usd":0.69054686}
{"ts":1760984160000,"o":110308,"h":110362,"l":110300.8,"c":110318.1,"v":219600,"usd":1.99049799}
{"ts":1760984220000,"o":110318.1,"h":110310,"l":110250.9,"c":110285.9,"v":195000,"usd":1.76822464}
{"ts":1760984280000,"o":110285.9,"h":110321,"l":110227.8,"c":110250.9,"v":77400,"usd":0.70200992}
{"ts":1760984340000,"o":110250.9,"h":110247.9,"l":110166.6,"c":110197.9,"v":277100,"usd":2.51442801}
{"ts":1760984400000,"o":110197.9,"h":110226.1,"l":110179.7,"c":110215.8,"v":80300,"usd":0.72859344}
{"ts":1760984460000,"o":110215.8,"h":110269.5,"l":110204,"c":110269.5,"v":70700,"usd":0.64132196}
{"ts":1760984520000,"o":110269.5,"h":110330.6,"l":110246.1,"c":110321,"v":302400,"usd":2.74250256}
{"ts":1760984580000,"o":110321,"h":110368,"l":110320,"c":110327.1,"v":73400,"usd":0.66520018}
{"ts":1760984640000,"o":110327.1,"h":110400,"l":110323,"c":110378.9,"v":138300,"usd":1.25322176}
{"ts":1760984700000,"o":110378.9,"h":110378,"l":110302,"c":110334,"v":72100,"usd":0.65353324}
{"ts":1760984760000,"o":110334,"h":110379.9,"l":110332,"c":110376,"v":139800,"usd":1.2666613}
{"ts":1760984820000,"o":110376,"h":110444.8,"l":110380,"c":110423.1,"v":102600,"usd":0.92915673}
{"ts":1760984880000,"o":110423.1,"h":110431,"l":110360.1,"c":110393.9,"v":59300,"usd":0.53708841}
{"ts":1760984940000,"o":110393.9,"h":110450.2,"l":110393.8,"c":110450.2,"v":56300,"usd":0.5099521}
{"ts":1760985000000,"o":110450.2,"h":110670.5,"l":110459.9,"c":110626,"v":1112800,"usd":10.06036659}
{"ts":1760985060000,"o":110626,"h":110646.8,"l":110536.5,"c":110570,"v":348400,"usd":3.1501444}
{"ts":1760985120000,"o":110570,"h":110606,"l":110542.7,"c":110591,"v":74400,"usd":0.67283708}
{"ts":1760985180000,"o":110591,"h":110700,"l":110591,"c":110610.2,"v":181600,"usd":1.64154142}
{"ts":1760985240000,"o":110610.2,"h":110664,"l":110610.2,"c":110654.3,"v":138900,"usd":1.25563582}
{"ts":1760985300000,"o":110654.3,"h":110650.8,"l":110558.8,"c":110621.6,"v":195100,"usd":1.76363079}
{"ts":1760985360000,"o":110621.6,"h":110735.1,"l":110622,"c":110717,"v":290000,"usd":2.62003168}
{"ts":1760985420000,"o":110717,"h":110719.1,"l":110674.1,"c":110713,"v":311500,"usd":2.81368192}
{"ts":1760985480000,"o":110713,"h":110780,"l":110719,"c":110769.7,"v":331000,"usd":2.98846148}
{"ts":1760985540000,"o":110769.7,"h":110796.7,"l":110735.3,"c":110757.5,"v":185900,"usd":1.67835398}
{"ts":1760985600000,"o":110757.5,"h":110757.4,"l":110690.4,"c":110690.4,"v":374300,"usd":3.38120825}
{"ts":1760985660000,"o":110690.4,"h":110703.2,"l":110667.3,"c":110701.9,"v":37900,"usd":0.34237367}
{"ts":1760985720000,"o":110701.9,"h":110739.2,"l":110675,"c":110699.8,"v":368600,"usd":3.32966299}
{"ts":1760985780000,"o":110699.8,"h":110739.9,"l":110698.1,"c":110712.9,"v":58900,"usd":0.53199306}
{"ts":1760985840000,"o":110712.9,"h":110756,"l":110707.2,"c":110744,"v":98800,"usd":0.89239301}
{"ts":1760985900000,"o":110744,"h":110749,"l":110743,"c":110746.2,"v":79700,"usd":0.71967411}
{"ts":1760985960000,"o":110746.2,"h":110767.4,"l":110719.1,"c":110754.3,"v":54200,"usd":0.48941235}
{"ts":1760986020000,"o":110754.3,"h":110840,"l":110699.5,"c":110699.5,"v":566800,"usd":5.11505376}
{"ts":1760986080000,"o":110699.5,"h":110770,"l":110688.4,"c":110747.1,"v":194400,"usd":1.75577087}
{"ts":1760986140000,"o":110747.1,"h":110835,"l":110738.1,"c":110835,"v":146400,"usd":1.3217834}
{"ts":1760986200000,"o":110835,"h":110873,"l":110835,"c":110856.9,"v":162800,"usd":1.46854301}
{"ts":1760986260000,"o":110856.9,"h":110899.9,"l":110827,"c":110840,"v":236000,"usd":2.12852134}
{"ts":1760986320000,"o":110840,"h":110847.3,"l":110806.1,"c":110808.3,"v":23700,"usd":0.21384239}
{"ts":1760986380000,"o":110808.3,"h":110816.3,"l":110770.2,"c":110801.2,"v":87600,"usd":0.79079621}
{"ts":1760986440000,"o":110801.2,"h":110845,"l":110809.9,"c":110820,"v":19900,"usd":0.17954774}
{"ts":1760986500000,"o":110820,"h":110866.5,"l":110810,"c":110852,"v":31600,"usd":0.28509508}
{"ts":1760986560000,"o":110852,"h":110836,"l":110806,"c":110812.1,"v":52000,"usd":0.46926761}
{"ts":1760986620000,"o":110812.1,"h":110859.3,"l":110806.6,"c":110840.7,"v":259700,"usd":2.34321854}
{"ts":1760986680000,"o":110840.7,"h":110860,"l":110834,"c":110860,"v":8500,"usd":0.07668351}
{"ts":1760986740000,"o":110860,"h":110930.9,"l":110881.7,"c":110881.7,"v":916700,"usd":8.26505735}
{"ts":1760986800000,"o":110881.7,"h":110944.3,"l":110889.9,"c":110896,"v":183100,"usd":1.65064527}
{"ts":1760986860000,"o":110896,"h":110945,"l":110873.6,"c":110873.6,"v":554100,"usd":4.99598342}
{"ts":1760986920000,"o":110873.6,"h":110871,"l":110780,"c":110825.2,"v":117900,"usd":1.06413919}
{"ts":1760986980000,"o":110825.2,"h":110861,"l":110822.5,"c":110861,"v":42200,"usd":0.38073827}
{"ts":1760987040000,"o":110861,"h":110920,"l":110863.5,"c":110920,"v":166200,"usd":1.49844524}
{"ts":1760987100000,"o":110920,"h":111035.7,"l":110924,"c":110994.1,"v":443900,"usd":3.99938409}
{"ts":1760987160000,"o":110994.1,"h":111025.2,"l":110968,"c":110977.2,"v":135200,"usd":1.21818737}
{"ts":1760987220000,"o":110977.2,"h":110977.1,"l":110876.1,"c":110926.1,"v":195500,"usd":1.76246003}
{"ts":1760987280000,"o":110926.1,"h":110940.6,"l":110885.9,"c":110913,"v":226100,"usd":2.03837153}
{"ts":1760987340000,"o":110913,"h":110913,"l":110894,"c":110894,"v":170800,"usd":1.54000832}
{"ts":1760987400000,"o":110894,"h":110894,"l":110800,"c":110817.6,"v":210600,"usd":1.90020691}
{"ts":1760987460000,"o":110817.6,"h":110810,"l":110750,"c":110766.9,"v":184300,"usd":1.66375877}
{"ts":1760987520000,"o":110766.9,"h":110766.9,"l":110689.2,"c":110720.2,"v":110500,"usd":0.99783235}
{"ts":1760987580000,"o":110720.2,"h":110712.4,"l":110669.9,"c":110685,"v":252700,"usd":2.28297424}
{"ts":1760987640000,"o":110685,"h":110700,"l":110674.8,"c":110683,"v":71500,"usd":0.64591231}
{"ts":1760987700000,"o":110683,"h":110750,"l":110683,"c":110750,"v":25200,"usd":0.22762533}
{"ts":1760987760000,"o":110750,"h":110765.7,"l":110670,"c":110712,"v":135900,"usd":1.22745336}
{"ts":1760987820000,"o":110712,"h":110709,"l":110638,"c":110638,"v":133200,"usd":1.20357974}
{"ts":1760987880000,"o":110638,"h":110650.8,"l":110577.5,"c":110611,"v":299600,"usd":2.70845225}
{"ts":1760987940000,"o":110611,"h":110620,"l":110570,"c":110570,"v":42700,"usd":0.38610975}
{"ts":1760988000000,"o":110570,"h":110590,"l":110570,"c":110589,"v":14900,"usd":0.13474363}
{"ts":1760988060000,"o":110589,"h":110619.9,"l":110570.9,"c":110571.8,"v":67000,"usd":0.60581349}
{"ts":1760988120000,"o":110571.8,"h":110608,"l":110527,"c":110590.2,"v":65800,"usd":0.59507436}
{"ts":1760988180000,"o":110590.2,"h":110589,"l":110469,"c":110501,"v":127200,"usd":1.15108237}
{"ts":1760988240000,"o":110501,"h":110540.7,"l":110501,"c":110529.8,"v":101700,"usd":0.92024301}
{"ts":1760988300000,"o":110529.8,"h":110582,"l":110510,"c":110567,"v":96500,"usd":0.87301312}
{"ts":1760988360000,"o":110567,"h":110560.1,"l":110530.1,"c":110558,"v":66600,"usd":0.60243787}
{"ts":1760988420000,"o":110558,"h":110557,"l":110520,"c":110538,"v":74100,"usd":0.67041871}
{"ts":1760988480000,"o":110538,"h":110715.7,"l":110537.1,"c":110693,"v":368900,"usd":3.33414887}
{"ts":1760988540000,"o":110693,"h":110799.9,"l":110693,"c":110780.1,"v":544800,"usd":4.91986098}
{"ts":1760988600000,"o":110780.1,"h":110792,"l":110766,"c":110766,"v":87700,"usd":0.79165607}
{"ts":1760988660000,"o":110766,"h":110766,"l":110740,"c":110759,"v":128200,"usd":1.15756144}
{"ts":1760988720000,"o":110759,"h":110783.2,"l":110708.9,"c":110718.1,"v":305500,"usd":2.75832602}
{"ts":1760988780000,"o":110718.1,"h":110718,"l":110680,"c":110694,"v":92200,"usd":0.83296657}
{"ts":1760988840000,"o":110694,"h":110714.2,"l":110682.8,"c":110700,"v":123100,"usd":1.11205345}
{"ts":1760988900000,"o":110700,"h":110765.9,"l":110686,"c":110686,"v":155100,"usd":1.40075958}
{"ts":1760988960000,"o":110686,"h":110693,"l":110677.1,"c":110693,"v":30300,"usd":0.27374711}
{"ts":1760989020000,"o":110693,"h":110830.7,"l":110694,"c":110815,"v":191600,"usd":1.72954374}
{"ts":1760989080000,"o":110815,"h":110891.8,"l":110815,"c":110832.1,"v":521900,"usd":4.70788486}
{"ts":1760989140000,"o":110832.1,"h":110845,"l":110816.6,"c":110841,"v":133300,"usd":1.20273008}
{"ts":1760989200000,"o":110841,"h":110853.2,"l":110838,"c":110848,"v":96200,"usd":0.8678722}
{"ts":1760989260000,"o":110848,"h":110899.9,"l":110845.1,"c":110867,"v":291700,"usd":2.63106938}
{"ts":1760989320000,"o":110867,"h":110857,"l":110785,"c":110808,"v":193300,"usd":1.74431197}
{"ts":1760989380000,"o":110808,"h":110858.9,"l":110786.6,"c":110851,"v":323600,"usd":2.92052403}
{"ts":1760989440000,"o":110851,"h":110858.6,"l":110796,"c":110802,"v":227900,"usd":2.05652389}
{"ts":1760989500000,"o":110802,"h":110802,"l":110783.6,"c":110794,"v":229100,"usd":2.06792339}
{"ts":1760989560000,"o":110794,"h":110845,"l":110796.1,"c":110845,"v":142900,"usd":1.28945695}
{"ts":1760989620000,"o":110845,"h":110911.4,"l":110834,"c":110870,"v":282300,"usd":2.54622532}
{"ts":1760989680000,"o":110870,"h":110909.6,"l":110866,"c":110880,"v":230800,"usd":2.08150723}
{"ts":1760989740000,"o":110880,"h":110902.9,"l":110865,"c":110878,"v":207900,"usd":1.87499687}
{"ts":1760989800000,"o":110878,"h":110879.9,"l":110722.1,"c":110790,"v":420000,"usd":3.79154675}
{"ts":1760989860000,"o":110790,"h":110899.9,"l":110796,"c":110803,"v":321300,"usd":2.89793264}
{"ts":1760989920000,"o":110803,"h":110802.9,"l":110758,"c":110773,"v":401500,"usd":3.62419955}
{"ts":1760989980000,"o":110773,"h":110780,"l":110745.3,"c":110776,"v":100900,"usd":0.91093438}
{"ts":1760990040000,"o":110776,"h":110788.9,"l":110760.1,"c":110788.9,"v":181100,"usd":1.63483556}
{"ts":1760990100000,"o":110788.9,"h":110788.9,"l":110763,"c":110763,"v":41500,"usd":0.37463668}
{"ts":1760990160000,"o":110763,"h":110780,"l":110740.1,"c":110760,"v":184100,"usd":1.66214829}
{"ts":1760990220000,"o":110760,"h":110826.2,"l":110762,"c":110817.6,"v":77000,"usd":0.69508015}
{"ts":1760990280000,"o":110817.6,"h":110816.9,"l":110779,"c":110779,"v":127800,"usd":1.15343467}
{"ts":1760990340000,"o":110779,"h":110816.9,"l":110768.4,"c":110790,"v":89700,"usd":0.80961255}
{"ts":1760990400000,"o":110790,"h":110838.9,"l":110730.1,"c":110759,"v":1217500,"usd":10.99172429}
{"ts":1760990460000,"o":110759,"h":110763.5,"l":110601.6,"c":110627,"v":500300,"usd":4.52101484}
{"ts":1760990520000,"o":110627,"h":110674.3,"l":110602.9,"c":110654.3,"v":276400,"usd":2.49830888}
{"ts":1760990580000,"o":110654.3,"h":110813,"l":110631.1,"c":110813,"v":99300,"usd":0.89712791}
{"ts":1760990640000,"o":110813,"h":110885.9,"l":110784.6,"c":110868,"v":643600,"usd":5.8069598}
{"ts":1760990700000,"o":110868,"h":110869,"l":110799.9,"c":110803,"v":189200,"usd":1.7073455}
{"ts":1760990760000,"o":110803,"h":110845.9,"l":110798.1,"c":110843.6,"v":86300,"usd":0.77878264}
{"ts":1760990820000,"o":110843.6,"h":110900,"l":110830,"c":110900,"v":373100,"usd":3.36536812}
{"ts":1760990880000,"o":110900,"h":110986.4,"l":110865.8,"c":110982,"v":243600,"usd":2.19624371}
{"ts":1760990940000,"o":110982,"h":111221.5,"l":110982.1,"c":111056,"v":1584500,"usd":14.25625905}
{"ts":1760991000000,"o":111056,"h":111073,"l":110988.9,"c":110988.9,"v":219300,"usd":1.97490443}
{"ts":1760991060000,"o":110988.9,"h":111000.9,"l":110932.8,"c":110935,"v":148900,"usd":1.34168944}
{"ts":1760991120000,"o":110935,"h":110984,"l":110931,"c":110947,"v":265900,"usd":2.39662458}
{"ts":1760991180000,"o":110947,"h":111029.9,"l":110946.1,"c":110946.1,"v":159600,"usd":1.43812361}
{"ts":1760991240000,"o":110946.1,"h":110994,"l":110938.1,"c":110976.1,"v":272200,"usd":2.4532176}
{"ts":1760991300000,"o":110976.1,"h":110995,"l":110953,"c":110966,"v":201700,"usd":1.81733366}
{"ts":1760991360000,"o":110966,"h":111033,"l":110950,"c":110989.9,"v":180200,"usd":1.62388012}
{"ts":1760991420000,"o":110989.9,"h":110973.2,"l":110900,"c":110900,"v":162200,"usd":1.46214838}
{"ts":1760991480000,"o":110900,"h":110926,"l":110856.9,"c":110925.9,"v":386400,"usd":3.48456905}
{"ts":1760991540000,"o":110925.9,"h":110956.9,"l":110926,"c":110933.4,"v":114000,"usd":1.02757281}
{"ts":1760991600000,"o":110933.4,"h":110945,"l":110882.1,"c":110943.7,"v":173400,"usd":1.56348467}
{"ts":1760991660000,"o":110943.7,"h":110980,"l":110908.8,"c":110926.1,"v":88100,"usd":0.79411245}
{"ts":1760991720000,"o":110926.1,"h":110940,"l":110920,"c":110929.9,"v":232300,"usd":2.09425874}
{"ts":1760991780000,"o":110929.9,"h":110929.9,"l":110914,"c":110914,"v":26300,"usd":0.23710526}
{"ts":1760991840000,"o":110914,"h":110984.6,"l":110914,"c":110946,"v":276400,"usd":2.49149418}
{"ts":1760991900000,"o":110946,"h":110973.9,"l":110927.2,"c":110973.9,"v":264100,"usd":2.38041619}
{"ts":1760991960000,"o":110973.9,"h":110976,"l":110940,"c":110940,"v":58200,"usd":0.52450014}
{"ts":1760992020000,"o":110940,"h":111047.9,"l":110912.7,"c":111017.1,"v":954000,"usd":8.59730698}
{"ts":1760992080000,"o":111017.1,"h":111038.2,"l":110999,"c":111038.2,"v":158000,"usd":1.42340686}
{"ts":1760992140000,"o":111038.2,"h":111052,"l":110989.9,"c":110989.9,"v":260400,"usd":2.34548711}
{"ts":1760992200000,"o":110989.9,"h":111021.4,"l":110977.9,"c":110985.1,"v":112400,"usd":1.01270647}
{"ts":1760992260000,"o":110985.1,"h":110985.1,"l":110936,"c":110936,"v":140700,"usd":1.26796036}
{"ts":1760992320000,"o":110936,"h":110936,"l":110893,"c":110894,"v":341200,"usd":3.07657434}
{"ts":1760992380000,"o":110894,"h":110937,"l":110876,"c":110937,"v":240700,"usd":2.17071773}
{"ts":1760992440000,"o":110937,"h":110936.4,"l":110900.1,"c":110927,"v":204900,"usd":1.84744567}
{"ts":1760992500000,"o":110927,"h":110949.2,"l":110911.9,"c":110935,"v":23500,"usd":0.2118595}
{"ts":1760992560000,"o":110935,"h":110972.1,"l":110935,"c":110959.3,"v":145900,"usd":1.31513064}
{"ts":1760992620000,"o":110959.3,"h":110959.1,"l":110890,"c":110890,"v":388000,"usd":3.49774388}
{"ts":1760992680000,"o":110890,"h":110890,"l":110870,"c":110870,"v":33500,"usd":0.30213848}
{"ts":1760992740000,"o":110870,"h":110991,"l":110869.1,"c":110991,"v":495100,"usd":4.46460677}
{"ts":1760992800000,"o":110991,"h":111000,"l":110982.4,"c":110993,"v":155000,"usd":1.3965299}
{"ts":1760992860000,"o":110993,"h":110987,"l":110984.1,"c":110986.9,"v":18700,"usd":0.16848891}
{"ts":1760992920000,"o":110986.9,"h":111000,"l":110964.7,"c":110987.7,"v":399200,"usd":3.59696051}
{"ts":1760992980000,"o":110987.7,"h":110992,"l":110987.9,"c":110992,"v":34900,"usd":0.31444471}
{"ts":1760993040000,"o":110992,"h":111000,"l":110964.3,"c":110993.3,"v":333000,"usd":3.00045942}
{"ts":1760993100000,"o":110993.3,"h":111032.8,"l":110993.2,"c":111019,"v":471400,"usd":4.24653789}
{"ts":1760993160000,"o":111019,"h":111072.9,"l":111016.5,"c":111017,"v":107200,"usd":0.965384}
{"ts":1760993220000,"o":111017,"h":111040,"l":110994.4,"c":110994.4,"v":184900,"usd":1.66549884}
{"ts":1760993280000,"o":110994.4,"h":111027.1,"l":110990.1,"c":111014.1,"v":401400,"usd":3.61634696}
{"ts":1760993340000,"o":111014.1,"h":111005.2,"l":110989.9,"c":110989.9,"v":1076200,"usd":9.69509416}
{"ts":1760993400000,"o":110989.9,"h":111006,"l":110970,"c":110970,"v":161600,"usd":1.45597202}
{"ts":1760993460000,"o":110970,"h":110961.5,"l":110890,"c":110894,"v":475100,"usd":4.2830571}
{"ts":1760993520000,"o":110894,"h":110950,"l":110903,"c":110940,"v":144500,"usd":1.30291966}
{"ts":1760993580000,"o":110940,"h":110979.8,"l":110939,"c":110979.8,"v":295900,"usd":2.6669466}
{"ts":1760993640000,"o":110979.8,"h":111009.3,"l":110963,"c":110963,"v":264800,"usd":2.38573759}
{"ts":1760993700000,"o":110963,"h":110985.9,"l":110949.3,"c":110960.1,"v":336100,"usd":3.02899501}
{"ts":1760993760000,"o":110960.1,"h":110960,"l":110941,"c":110941.1,"v":16700,"usd":0.15052209}
{"ts":1760993820000,"o":110941.1,"h":110946,"l":110941,"c":110946,"v":93600,"usd":0.84368778}
{"ts":1760993880000,"o":110946,"h":111009.3,"l":110946,"c":110983.1,"v":297900,"usd":2.68448443}
{"ts":1760993940000,"o":110983.1,"h":110983,"l":110940,"c":110940,"v":109300,"usd":0.98506579}
{"ts":1760994000000,"o":110940,"h":111040.3,"l":110940,"c":111040.3,"v":244100,"usd":2.19986107}
{"ts":1760994060000,"o":111040.3,"h":111035.3,"l":110986.8,"c":110986.8,"v":49100,"usd":0.44236022}
{"ts":1760994120000,"o":110986.8,"h":111085.5,"l":110986.8,"c":111041.8,"v":274500,"usd":2.47214641}
{"ts":1760994180000,"o":111041.8,"h":111074,"l":111041.9,"c":111055,"v":36200,"usd":0.3259711}
{"ts":1760994240000,"o":111055,"h":111087.6,"l":111064,"c":111069,"v":16000,"usd":0.14405032}
{"ts":1760994300000,"o":111069,"h":111068,"l":111029.6,"c":111030.9,"v":57000,"usd":0.51327805}
{"ts":1760994360000,"o":111030.9,"h":111088.8,"l":111031,"c":111071,"v":251800,"usd":2.26730013}
{"ts":1760994420000,"o":111071,"h":111065.2,"l":111065,"c":111065,"v":15000,"usd":0.1350555}
{"ts":1760994480000,"o":111065,"h":111099.4,"l":111061.1,"c":111099.3,"v":349700,"usd":3.14867067}
{"ts":1760994540000,"o":111099.3,"h":111185.6,"l":111099.4,"c":111141.9,"v":738500,"usd":6.64569867}
{"ts":1760994600000,"o":111141.9,"h":111198.9,"l":111142,"c":111198.9,"v":264200,"usd":2.37609797}
{"ts":1760994660000,"o":111198.9,"h":111198.9,"l":111150.2,"c":111156,"v":354700,"usd":3.19031686}
{"ts":1760994720000,"o":111156,"h":111154.1,"l":111133,"c":111133,"v":35500,"usd":0.31941349}
{"ts":1760994780000,"o":111133,"h":111158,"l":111098,"c":111155,"v":923900,"usd":8.31437214}
{"ts":1760994840000,"o":111155,"h":111154,"l":111126.9,"c":111126.9,"v":191600,"usd":1.72388967}
{"ts":1760994900000,"o":111126.9,"h":111123.3,"l":110962.4,"c":110962.4,"v":1143000,"usd":10.29259022}
{"ts":1760994960000,"o":110962.4,"h":110952.4,"l":110890.1,"c":110913.2,"v":589400,"usd":5.31367594}
{"ts":1760995020000,"o":110913.2,"h":110958.3,"l":110901.9,"c":110958.3,"v":162100,"usd":1.4614407}
{"ts":1760995080000,"o":110958.3,"h":110956.3,"l":110890,"c":110896,"v":229000,"usd":2.06477671}
{"ts":1760995140000,"o":110896,"h":110932,"l":110907.8,"c":110918.1,"v":65100,"usd":0.58693503}
{"ts":1760995200000,"o":110918.1,"h":110918.2,"l":110904.1,"c":110904.1,"v":86700,"usd":0.78169884}
{"ts":1760995260000,"o":110904.1,"h":110904.1,"l":110890,"c":110890,"v":18800,"usd":0.16952018}
{"ts":1760995320000,"o":110890,"h":110890,"l":110875,"c":110875,"v":16500,"usd":0.14880566}
{"ts":1760995380000,"o":110875,"h":110875,"l":110829.9,"c":110832.6,"v":140800,"usd":1.27025577}
{"ts":1760995440000,"o":110832.6,"h":110821.6,"l":110800,"c":110800,"v":114400,"usd":1.0324225}
{"ts":1760995500000,"o":110800,"h":110821.5,"l":110799.9,"c":110805.9,"v":828900,"usd":7.48091275}
{"ts":1760995560000,"o":110805.9,"h":110821.4,"l":110751.9,"c":110761,"v":212900,"usd":1.92155934}
{"ts":1760995620000,"o":110761,"h":110761.9,"l":110721.1,"c":110761.7,"v":537200,"usd":4.85084244}
{"ts":1760995680000,"o":110761.7,"h":110821.5,"l":110762,"c":110787,"v":473600,"usd":4.27406281}
{"ts":1760995740000,"o":110787,"h":110818,"l":110788.8,"c":110818,"v":39200,"usd":0.35374882}
{"ts":1760995800000,"o":110818,"h":110818,"l":110817.9,"c":110818,"v":114100,"usd":1.02961558}
{"ts":1760995860000,"o":110818,"h":110818,"l":110817,"c":110817,"v":8700,"usd":0.07850727}
{"ts":1760995920000,"o":110817,"h":110817,"l":110779,"c":110779,"v":78300,"usd":0.70668974}
{"ts":1760995980000,"o":110779,"h":110779,"l":110766.7,"c":110766.8,"v":46100,"usd":0.41614714}
{"ts":1760996040000,"o":110766.8,"h":110766.7,"l":110760,"c":110760,"v":26300,"usd":0.23744325}
{"ts":1760996100000,"o":110760,"h":110760.1,"l":110742.6,"c":110742.6,"v":80700,"usd":0.72864362}
{"ts":1760996160000,"o":110742.6,"h":110743.9,"l":110720,"c":110720,"v":16300,"usd":0.14720205}
{"ts":1760996220000,"o":110720,"h":110748,"l":110720,"c":110741.3,"v":463900,"usd":4.18961497}
{"ts":1760996280000,"o":110741.3,"h":110773.2,"l":110741.2,"c":110760.8,"v":212900,"usd":1.92245467}
{"ts":1760996340000,"o":110760.8,"h":110790.8,"l":110753,"c":110753,"v":332700,"usd":3.00377011}
{"ts":1760996400000,"o":110753,"h":110753,"l":110700,"c":110700.1,"v":111900,"usd":1.01060734}
{"ts":1760996460000,"o":110700.1,"h":110700.1,"l":110605,"c":110614.9,"v":471400,"usd":4.26006835}
{"ts":1760996520000,"o":110614.9,"h":110614.9,"l":110571.8,"c":110577.4,"v":307300,"usd":2.77866146}
{"ts":1760996580000,"o":110577.4,"h":110601,"l":110577.4,"c":110592.6,"v":247300,"usd":2.23637004}
{"ts":1760996640000,"o":110592.6,"h":110626.1,"l":110589,"c":110609.1,"v":543800,"usd":4.91710393}
{"ts":1760996700000,"o":110609.1,"h":110609.1,"l":110609,"c":110609,"v":2900,"usd":0.02621848}
{"ts":1760996760000,"o":110609,"h":110611,"l":110609,"c":110611,"v":76000,"usd":0.6871008}
{"ts":1760996820000,"o":110611,"h":110611,"l":110588,"c":110588,"v":256000,"usd":2.31445171}
{"ts":1760996880000,"o":110588,"h":110588.1,"l":110588,"c":110588,"v":4800,"usd":0.04340448}
{"ts":1760996940000,"o":110588,"h":110588,"l":110392.1,"c":110395.2,"v":892200,"usd":8.07534075}
{"ts":1760997000000,"o":110395.2,"h":110428.1,"l":110395.1,"c":110414.1,"v":334800,"usd":3.03255707}
{"ts":1760997060000,"o":110414.1,"h":110420,"l":110414,"c":110420,"v":102500,"usd":0.92831664}
{"ts":1760997120000,"o":110420,"h":110443.9,"l":110419.9,"c":110424,"v":124800,"usd":1.13020224}
{"ts":1760997180000,"o":110424,"h":110444,"l":110424,"c":110437,"v":289400,"usd":2.62036382}
{"ts":1760997240000,"o":110437,"h":110540,"l":110437,"c":110540,"v":707800,"usd":6.4078052}
{"ts":1760997300000,"o":110540,"h":110597.5,"l":110540,"c":110563.4,"v":629500,"usd":5.6926586}
{"ts":1760997360000,"o":110563.4,"h":110563.4,"l":110485.7,"c":110485.7,"v":798900,"usd":7.22837842}
{"ts":1760997420000,"o":110485.7,"h":110485.8,"l":110485.7,"c":110485.8,"v":41200,"usd":0.37289708}
{"ts":1760997480000,"o":110485.8,"h":110485.8,"l":110453.6,"c":110453.6,"v":416000,"usd":3.76553746}
{"ts":1760997540000,"o":110453.6,"h":110504.7,"l":110451,"c":110498.2,"v":779700,"usd":7.05871914}
{"ts":1760997600000,"o":110498.2,"h":110529.6,"l":110462.9,"c":110516.9,"v":378900,"usd":3.42892938}
{"ts":1760997660000,"o":110516.9,"h":110560.2,"l":110474.3,"c":110494,"v":394800,"usd":3.57233865}
{"ts":1760997720000,"o":110494,"h":110494,"l":110430,"c":110430,"v":350800,"usd":3.17544075}
{"ts":1760997780000,"o":110430,"h":110462.9,"l":110391.9,"c":110401,"v":102900,"usd":0.93190079}
{"ts":1760997840000,"o":110401,"h":110433.4,"l":110375.6,"c":110431,"v":499600,"usd":4.524725}
{"ts":1760997900000,"o":110431,"h":110452.2,"l":110426,"c":110426,"v":78000,"usd":0.70626085}
{"ts":1760997960000,"o":110426,"h":110467.7,"l":110426,"c":110433,"v":261300,"usd":2.36566915}
{"ts":1760998020000,"o":110433,"h":110426,"l":110375.1,"c":110401.1,"v":616300,"usd":5.58309492}
{"ts":1760998080000,"o":110401.1,"h":110550.6,"l":110401,"c":110550.4,"v":851400,"usd":7.70786062}
{"ts":1760998140000,"o":110550.4,"h":110590,"l":110540,"c":110540,"v":315000,"usd":2.84896025}
{"ts":1760998200000,"o":110540,"h":110551,"l":110525.1,"c":110551,"v":28800,"usd":0.26054728}
{"ts":1760998260000,"o":110551,"h":110550.9,"l":110528,"c":110528.1,"v":126100,"usd":1.14072132}
{"ts":1760998320000,"o":110528.1,"h":110578.6,"l":110527,"c":110560.1,"v":323000,"usd":2.9218169}
{"ts":1760998380000,"o":110560.1,"h":110593,"l":110558,"c":110569,"v":186600,"usd":1.68748996}
{"ts":1760998440000,"o":110569,"h":110633.3,"l":110569,"c":110624,"v":251600,"usd":2.27497054}
{"ts":1760998500000,"o":110624,"h":110648,"l":110628,"c":110629,"v":130900,"usd":1.18310534}
{"ts":1760998560000,"o":110629,"h":110635,"l":110629.1,"c":110632.9,"v":42400,"usd":0.38325915}
{"ts":1760998620000,"o":110632.9,"h":110665.6,"l":110632.9,"c":110660.9,"v":169000,"usd":1.52747823}
{"ts":1760998680000,"o":110660.9,"h":110700,"l":110629,"c":110629,"v":204800,"usd":1.85046722}
{"ts":1760998740000,"o":110629,"h":110670.1,"l":110621.1,"c":110670.1,"v":190800,"usd":1.72458961}
{"ts":1760998800000,"o":110670.1,"h":110698.7,"l":110645,"c":110694.3,"v":218100,"usd":1.97087577}
{"ts":1760998860000,"o":110694.3,"h":110727.9,"l":110676.4,"c":110700,"v":57000,"usd":0.51489608}
{"ts":1760998920000,"o":110700,"h":110748,"l":110698,"c":110727.9,"v":286100,"usd":2.5841127}
{"ts":1760998980000,"o":110727.9,"h":110728,"l":110710,"c":110710,"v":29600,"usd":0.26735515}
{"ts":1760999040000,"o":110710,"h":110710.9,"l":110648.5,"c":110685,"v":644700,"usd":5.82439419}
{"ts":1760999100000,"o":110685,"h":110684,"l":110632.2,"c":110632.2,"v":131300,"usd":1.18636342}
{"ts":1760999160000,"o":110632.2,"h":110675.8,"l":110632.3,"c":110650.1,"v":363000,"usd":3.2807268}
{"ts":1760999220000,"o":110650.1,"h":110650.1,"l":110619.3,"c":110621.4,"v":105600,"usd":0.95459739}
{"ts":1760999280000,"o":110621.4,"h":110660.8,"l":110616,"c":110626,"v":284200,"usd":2.56901209}
{"ts":1760999340000,"o":110626,"h":110626,"l":110626,"c":110626,"v":125800,"usd":1.1371691}
{"ts":1760999400000,"o":110626,"h":110645,"l":110626,"c":110630,"v":316600,"usd":2.86173335}
{"ts":1760999460000,"o":110630,"h":110676.2,"l":110625,"c":110676.2,"v":117000,"usd":1.05739188}
{"ts":1760999520000,"o":110676.2,"h":110668,"l":110661.1,"c":110668,"v":235800,"usd":2.13076556}
{"ts":1760999580000,"o":110668,"h":110667.9,"l":110637,"c":110637,"v":37800,"usd":0.34161338}
{"ts":1760999640000,"o":110637,"h":110709.5,"l":110637.1,"c":110700.5,"v":308400,"usd":2.78687497}
{"ts":1760999700000,"o":110700.5,"h":110759,"l":110695.9,"c":110759,"v":187300,"usd":1.69157268}
{"ts":1760999760000,"o":110759,"h":110821.5,"l":110751.8,"c":110816,"v":836900,"usd":7.55277225}
{"ts":1760999820000,"o":110816,"h":110816,"l":110806,"c":110806.1,"v":46900,"usd":0.42325591}
{"ts":1760999880000,"o":110806.1,"h":110821.3,"l":110781,"c":110808.1,"v":373500,"usd":3.37110146}
{"ts":1760999940000,"o":110808.1,"h":110811,"l":110806,"c":110811,"v":249700,"usd":2.25348962}
{"ts":1761000000000,"o":110811,"h":110810.9,"l":110783.6,"c":110807,"v":217700,"usd":1.9648409}
{"ts":1761000060000,"o":110807,"h":110806,"l":110781,"c":110782,"v":55400,"usd":0.50004051}
{"ts":1761000120000,"o":110782,"h":110821.5,"l":110782,"c":110821.5,"v":63800,"usd":0.57574853}
{"ts":1761000180000,"o":110821.5,"h":110821,"l":110802,"c":110802,"v":20500,"usd":0.18500151}
{"ts":1761000240000,"o":110802,"h":110821.2,"l":110802.1,"c":110820.5,"v":43800,"usd":0.39524985}
{"ts":1761000300000,"o":110820.5,"h":110820,"l":110805,"c":110806,"v":13200,"usd":0.11911893}
{"ts":1761000360000,"o":110806,"h":110821.5,"l":110796.3,"c":110813.6,"v":221100,"usd":1.99542049}
{"ts":1761000420000,"o":110813.6,"h":110821.5,"l":110780,"c":110785,"v":798900,"usd":7.2111841}
{"ts":1761000480000,"o":110785,"h":110780,"l":110780,"c":110780,"v":6100,"usd":0.05506409}
{"ts":1761000540000,"o":110780,"h":110780.1,"l":110725,"c":110725,"v":252100,"usd":2.27613119}
{"ts":1761000600000,"o":110725,"h":110722,"l":110683.4,"c":110683.4,"v":135300,"usd":1.22205448}
{"ts":1761000660000,"o":110683.4,"h":110745.8,"l":110683.4,"c":110720.1,"v":993800,"usd":8.97687937}
{"ts":1761000720000,"o":110720.1,"h":110720.5,"l":110712.9,"c":110713,"v":7400,"usd":0.0668386}
{"ts":1761000780000,"o":110713,"h":110777.8,"l":110712.9,"c":110777.8,"v":489600,"usd":4.42119231}
{"ts":1761000840000,"o":110777.8,"h":110790.4,"l":110767.2,"c":110774,"v":64500,"usd":0.58223361}
{"ts":1761000900000,"o":110774,"h":110774,"l":110760,"c":110760.1,"v":199500,"usd":1.80107618}
{"ts":1761000960000,"o":110760.1,"h":110790.9,"l":110760,"c":110775,"v":126000,"usd":1.13756617}
{"ts":1761001020000,"o":110775,"h":110769,"l":110768,"c":110768,"v":7300,"usd":0.06590335}
{"ts":1761001080000,"o":110768,"h":110767,"l":110766,"c":110766,"v":2500,"usd":0.02257}
{"ts":1761001140000,"o":110766,"h":110766,"l":110731.7,"c":110749,"v":427200,"usd":3.85764279}
{"ts":1761001200000,"o":110749,"h":110797.9,"l":110742.1,"c":110743,"v":294000,"usd":2.65436683}
{"ts":1761001260000,"o":110743,"h":110746,"l":110726,"c":110726,"v":44000,"usd":0.39734476}
{"ts":1761001320000,"o":110726,"h":110725,"l":110698.5,"c":110724,"v":2132800,"usd":19.26394164}
{"ts":1761001380000,"o":110724,"h":110772.2,"l":110717.1,"c":110769,"v":1591300,"usd":14.36710762}
{"ts":1761001440000,"o":110769,"h":110781,"l":110761.6,"c":110772,"v":91600,"usd":0.82697314}
{"ts":1761001500000,"o":110772,"h":110799.9,"l":110766,"c":110799,"v":26300,"usd":0.23741788}
{"ts":1761001560000,"o":110799,"h":110799,"l":110740.1,"c":110740.1,"v":61900,"usd":0.55880735}
{"ts":1761001620000,"o":110740.1,"h":110740,"l":110654.9,"c":110670,"v":350600,"usd":3.16743471}
{"ts":1761001680000,"o":110670,"h":110670.1,"l":110643.7,"c":110658.9,"v":143500,"usd":1.29673253}
{"ts":1761001740000,"o":110658.9,"h":110658.9,"l":110600,"c":110612.4,"v":341700,"usd":3.08911079}
{"ts":1761001800000,"o":110612.4,"h":110619.6,"l":110577.7,"c":110606.1,"v":144200,"usd":1.30392385}
{"ts":1761001860000,"o":110606.1,"h":110625.6,"l":110606.2,"c":110622,"v":152000,"usd":1.37406984}
{"ts":1761001920000,"o":110622,"h":110622,"l":110520,"c":110552.5,"v":737500,"usd":6.66865487}
{"ts":1761001980000,"o":110552.5,"h":110547.9,"l":110547.1,"c":110547.1,"v":61000,"usd":0.5517999}
{"ts":1761002040000,"o":110547.1,"h":110561.1,"l":110532.3,"c":110552,"v":189000,"usd":1.70975681}
{"ts":1761002100000,"o":110552,"h":110552,"l":110552,"c":110552,"v":17800,"usd":0.1610099}
{"ts":1761002160000,"o":110552,"h":110551.9,"l":110530.1,"c":110539.7,"v":183800,"usd":1.66263873}
{"ts":1761002220000,"o":110539.7,"h":110553,"l":110529,"c":110549.9,"v":279000,"usd":2.52410968}
{"ts":1761002280000,"o":110549.9,"h":110550.5,"l":110529,"c":110550.5,"v":95400,"usd":0.86308642}
{"ts":1761002340000,"o":110550.5,"h":110550.5,"l":110487.7,"c":110520.3,"v":1131700,"usd":10.24105207}
{"ts":1761002400000,"o":110520.3,"h":110520.4,"l":110501.1,"c":110501.1,"v":97400,"usd":0.88130255}
{"ts":1761002460000,"o":110501.1,"h":110524,"l":110501.1,"c":110524,"v":2651200,"usd":23.99048591}
{"ts":1761002520000,"o":110524,"h":110600,"l":110540,"c":110584,"v":382800,"usd":3.46207847}
{"ts":1761002580000,"o":110584,"h":110610,"l":110574,"c":110610,"v":108400,"usd":0.98006063}
{"ts":1761002640000,"o":110610,"h":110644.4,"l":110610,"c":110634.5,"v":164200,"usd":1.4843724}
{"ts":1761002700000,"o":110634.5,"h":110654.3,"l":110634.6,"c":110652.1,"v":95100,"usd":0.85954895}
{"ts":1761002760000,"o":110652.1,"h":110766.3,"l":110652,"c":110726,"v":398400,"usd":3.59852436}
{"ts":1761002820000,"o":110726,"h":110726,"l":110620,"c":110620,"v":230800,"usd":2.08600433}
{"ts":1761002880000,"o":110620,"h":110620,"l":110586,"c":110586,"v":395100,"usd":3.57236346}
{"ts":1761002940000,"o":110586,"h":110580,"l":110565.8,"c":110570,"v":167400,"usd":1.51403133}
{"ts":1761003000000,"o":110570,"h":110734.3,"l":110570,"c":110728,"v":563200,"usd":5.08936871}
{"ts":1761003060000,"o":110728,"h":110739.9,"l":110653.7,"c":110669.1,"v":101600,"usd":0.91770681}
{"ts":1761003120000,"o":110669.1,"h":110662.9,"l":110621,"c":110621,"v":100200,"usd":0.90577437}
{"ts":1761003180000,"o":110621,"h":110621,"l":110580,"c":110601.4,"v":204100,"usd":1.84549937}
{"ts":1761003240000,"o":110601.4,"h":110601.9,"l":110587.1,"c":110587.1,"v":71900,"usd":0.65011398}
{"ts":1761003300000,"o":110587.1,"h":110637.3,"l":110588,"c":110632,"v":123300,"usd":1.1148427}
{"ts":1761003360000,"o":110632,"h":110721.3,"l":110605.8,"c":110718,"v":74400,"usd":0.67231009}
{"ts":1761003420000,"o":110718,"h":110719,"l":110668,"c":110668,"v":136800,"usd":1.23584717}
{"ts":1761003480000,"o":110668,"h":110682.2,"l":110588.1,"c":110655.9,"v":415700,"usd":3.75824392}
{"ts":1761003540000,"o":110655.9,"h":110685.2,"l":110593.3,"c":110593.3,"v":138100,"usd":1.24788983}
{"ts":1761003600000,"o":110593.3,"h":110595.9,"l":110580,"c":110580.1,"v":8700,"usd":0.07867067}
{"ts":1761003660000,"o":110580.1,"h":110610.8,"l":110580,"c":110600.9,"v":102600,"usd":0.9278135}
{"ts":1761003720000,"o":110600.9,"h":110659.3,"l":110601,"c":110650.8,"v":187200,"usd":1.6922861}
{"ts":1761003780000,"o":110650.8,"h":110669.8,"l":110587,"c":110587,"v":61900,"usd":0.55951659}
{"ts":1761003840000,"o":110587,"h":110594.1,"l":110562.5,"c":110562.5,"v":173500,"usd":1.56899914}
{"ts":1761003900000,"o":110562.5,"h":110562.5,"l":110533.7,"c":110533.7,"v":205700,"usd":1.86072475}
{"ts":1761003960000,"o":110533.7,"h":110601.2,"l":110533.7,"c":110595.7,"v":175300,"usd":1.58548527}
{"ts":1761004020000,"o":110595.7,"h":110645.6,"l":110588,"c":110588.1,"v":211600,"usd":1.91314485}
{"ts":1761004080000,"o":110588.1,"h":110588,"l":110551,"c":110563.4,"v":167800,"usd":1.51776406}
{"ts":1761004140000,"o":110563.4,"h":110602.5,"l":110563.4,"c":110569.5,"v":125700,"usd":1.13665688}
{"ts":1761004200000,"o":110569.5,"h":110591,"l":110556.1,"c":110590.9,"v":119000,"usd":1.07635631}
{"ts":1761004260000,"o":110590.9,"h":110590,"l":110555,"c":110560,"v":12500,"usd":0.11305354}
{"ts":1761004320000,"o":110560,"h":110560,"l":110504.1,"c":110528.7,"v":191800,"usd":1.73553588}
{"ts":1761004380000,"o":110528.7,"h":110534.9,"l":110490.1,"c":110522,"v":216200,"usd":1.95651321}
{"ts":1761004440000,"o":110522,"h":110523,"l":110490,"c":110490,"v":33500,"usd":0.30313098}
{"ts":1761004500000,"o":110490,"h":110535,"l":110490.1,"c":110518.2,"v":163600,"usd":1.48046135}
{"ts":1761004560000,"o":110518.2,"h":110561,"l":110518.7,"c":110561,"v":42500,"usd":0.38450501}
{"ts":1761004620000,"o":110561,"h":110565.9,"l":110528.7,"c":110530,"v":85700,"usd":0.77514273}
{"ts":1761004680000,"o":110530,"h":110532,"l":110519,"c":110519,"v":86300,"usd":0.78077986}
{"ts":1761004740000,"o":110519,"h":110526,"l":110500,"c":110500.9,"v":174800,"usd":1.58165751}
{"ts":1761004800000,"o":110500.9,"h":110501.9,"l":110499,"c":110499,"v":3500,"usd":0.03167409}
{"ts":1761004860000,"o":110499,"h":110498.9,"l":110460,"c":110461.2,"v":209000,"usd":1.89179197}
{"ts":1761004920000,"o":110461.2,"h":110488,"l":110461.2,"c":110462,"v":84100,"usd":0.76127668}
{"ts":1761004980000,"o":110462,"h":110461.9,"l":110407.2,"c":110441.5,"v":494100,"usd":4.47420544}
{"ts":1761005040000,"o":110441.5,"h":110449.8,"l":110310.1,"c":110327.5,"v":585800,"usd":5.30645784}
{"ts":1761005100000,"o":110327.5,"h":110398.7,"l":110328,"c":110372,"v":283500,"usd":2.56898994}
{"ts":1761005160000,"o":110372,"h":110426.3,"l":110307.2,"c":110307.2,"v":678200,"usd":6.14444253}
{"ts":1761005220000,"o":110307.2,"h":110353.6,"l":110271.4,"c":110294.2,"v":1056700,"usd":9.5783973}
{"ts":1761005280000,"o":110294.2,"h":110305.1,"l":110266.5,"c":110291,"v":92500,"usd":0.83873806}
{"ts":1761005340000,"o":110291,"h":110339.9,"l":110278,"c":110278,"v":282900,"usd":2.56447755}
{"ts":1761005400000,"o":110278,"h":110335.9,"l":110266.4,"c":110313,"v":1156800,"usd":10.48959464}
{"ts":1761005460000,"o":110313,"h":110329,"l":110299.7,"c":110329,"v":95400,"usd":0.86478294}
{"ts":1761005520000,"o":110329,"h":110330.9,"l":110278.9,"c":110281,"v":317300,"usd":2.87627329}
{"ts":1761005580000,"o":110281,"h":110302.2,"l":110278,"c":110289.7,"v":1132100,"usd":10.26549125}
{"ts":1761005640000,"o":110289.7,"h":110309.9,"l":110260.4,"c":110304,"v":102700,"usd":0.93122964}
{"ts":1761005700000,"o":110304,"h":110328,"l":110130,"c":110131.2,"v":2830900,"usd":25.68793893}
{"ts":1761005760000,"o":110131.2,"h":110267.3,"l":110138.4,"c":110239,"v":248900,"usd":2.25775758}
{"ts":1761005820000,"o":110239,"h":110272,"l":110234.6,"c":110272,"v":146400,"usd":1.32791449}
{"ts":1761005880000,"o":110272,"h":110331,"l":110269.2,"c":110280,"v":134100,"usd":1.21573367}
{"ts":1761005940000,"o":110280,"h":110336,"l":110294.1,"c":110322,"v":216000,"usd":1.95789553}
{"ts":1761006000000,"o":110322,"h":110346.9,"l":110307.1,"c":110338.1,"v":282900,"usd":2.56411688}
{"ts":1761006060000,"o":110338.1,"h":110388.1,"l":110338.9,"c":110355,"v":165300,"usd":1.49792855}
{"ts":1761006120000,"o":110355,"h":110349.3,"l":110309.6,"c":110340.1,"v":106900,"usd":0.96892388}
{"ts":1761006180000,"o":110340.1,"h":110352,"l":110257.5,"c":110259.2,"v":117700,"usd":1.06697663}
{"ts":1761006240000,"o":110259.2,"h":110287.3,"l":110171,"c":110199.3,"v":310800,"usd":2.81940228}
{"ts":1761006300000,"o":110199.3,"h":110276,"l":110199.2,"c":110263,"v":77600,"usd":0.70379733}
{"ts":1761006360000,"o":110263,"h":110276,"l":110241,"c":110248,"v":70300,"usd":0.63761513}
{"ts":1761006420000,"o":110248,"h":110277,"l":110240.7,"c":110254.6,"v":48300,"usd":0.43806986}
{"ts":1761006480000,"o":110254.6,"h":110290,"l":110242,"c":110271.9,"v":88700,"usd":0.80439043}
{"ts":1761006540000,"o":110271.9,"h":110292,"l":110272,"c":110291.9,"v":33300,"usd":0.30194302}
{"ts":1761006600000,"o":110291.9,"h":110320,"l":110289.1,"c":110305,"v":35000,"usd":0.31730985}
{"ts":1761006660000,"o":110305,"h":110337.2,"l":110305.1,"c":110322.1,"v":70300,"usd":0.63723769}
{"ts":1761006720000,"o":110322.1,"h":110323,"l":110305,"c":110323,"v":43600,"usd":0.39521877}
{"ts":1761006780000,"o":110323,"h":110358,"l":110305,"c":110309,"v":131300,"usd":1.19009309}
{"ts":1761006840000,"o":110309,"h":110309,"l":110226.9,"c":110284,"v":58200,"usd":0.52784025}
{"ts":1761006900000,"o":110284,"h":110335.9,"l":110282,"c":110335.9,"v":246300,"usd":2.23268468}
{"ts":1761006960000,"o":110335.9,"h":110335.9,"l":110287.5,"c":110318,"v":185600,"usd":1.68259711}
{"ts":1761007020000,"o":110318,"h":110364,"l":110318,"c":110364,"v":40700,"usd":0.36883597}
{"ts":1761007080000,"o":110364,"h":110383.9,"l":110321.8,"c":110338.7,"v":162000,"usd":1.46797983}
{"ts":1761007140000,"o":110338.7,"h":110378.9,"l":110332.1,"c":110350,"v":55700,"usd":0.50472524}
{"ts":1761007200000,"o":110350,"h":110376.6,"l":110350,"c":110368.5,"v":46900,"usd":0.42496689}
{"ts":1761007260000,"o":110368.5,"h":110468.8,"l":110369,"c":110463,"v":197600,"usd":1.78903568}
{"ts":1761007320000,"o":110463,"h":110484.8,"l":110460.2,"c":110467.1,"v":83800,"usd":0.75861648}
{"ts":1761007380000,"o":110467.1,"h":110467,"l":110437,"c":110462,"v":909400,"usd":8.23286634}
{"ts":1761007440000,"o":110462,"h":110480.2,"l":110436,"c":110436,"v":57800,"usd":0.52325096}
{"ts":1761007500000,"o":110436,"h":110477.8,"l":110436,"c":110470,"v":38400,"usd":0.34765939}
{"ts":1761007560000,"o":110470,"h":110472,"l":110469,"c":110469.1,"v":20800,"usd":0.18828695}
{"ts":1761007620000,"o":110469.1,"h":110481.1,"l":110439,"c":110453,"v":82600,"usd":0.74777942}
{"ts":1761007680000,"o":110453,"h":110499.2,"l":110435,"c":110435,"v":858500,"usd":7.77210712}
{"ts":1761007740000,"o":110435,"h":110440,"l":110420.1,"c":110439.9,"v":91500,"usd":0.8285932}
{"ts":1761007800000,"o":110439.9,"h":110439.2,"l":110390.6,"c":110391,"v":69000,"usd":0.62488575}
{"ts":1761007860000,"o":110391,"h":110427,"l":110367.5,"c":110407,"v":122700,"usd":1.11146449}
{"ts":1761007920000,"o":110407,"h":110407,"l":110374,"c":110374,"v":67000,"usd":0.60690774}
{"ts":1761007980000,"o":110374,"h":110428,"l":110374.1,"c":110416,"v":84100,"usd":0.76172258}
{"ts":1761008040000,"o":110416,"h":110426.3,"l":110390.1,"c":110426,"v":92500,"usd":0.83780341}
{"ts":1761008100000,"o":110426,"h":110444,"l":110423,"c":110444,"v":68300,"usd":0.61847395}
{"ts":1761008160000,"o":110444,"h":110460.5,"l":110422,"c":110458.7,"v":1042000,"usd":9.43349817}
{"ts":1761008220000,"o":110458.7,"h":110452,"l":110437.1,"c":110441,"v":28100,"usd":0.2544391}
{"ts":1761008280000,"o":110441,"h":110470.6,"l":110439,"c":110470.6,"v":119800,"usd":1.08458907}
{"ts":1761008340000,"o":110470.6,"h":110470.6,"l":110470.6,"c":110470.6,"v":0,"usd":0}
{"ts":1761008400000,"o":110470.6,"h":110470.6,"l":110424,"c":110424,"v":58500,"usd":0.5296057}
{"ts":1761008460000,"o":110424,"h":110474.6,"l":110424,"c":110435,"v":257500,"usd":2.33150317}
{"ts":1761008520000,"o":110435,"h":110460,"l":110430,"c":110450.1,"v":29000,"usd":0.26255047}
{"ts":1761008580000,"o":110450.1,"h":110469.3,"l":110422,"c":110425.1,"v":65000,"usd":0.58853357}
{"ts":1761008640000,"o":110425.1,"h":110429,"l":110283.9,"c":110284.1,"v":108600,"usd":0.98393961}
{"ts":1761008700000,"o":110284.1,"h":110335,"l":110225.1,"c":110295,"v":135800,"usd":1.23134373}
{"ts":1761008760000,"o":110295,"h":110317,"l":110258.1,"c":110260.9,"v":120600,"usd":1.09337785}
{"ts":1761008820000,"o":110260.9,"h":110280,"l":110204,"c":110221.4,"v":130100,"usd":1.18011238}
{"ts":1761008880000,"o":110221.4,"h":110221.3,"l":110172.3,"c":110174,"v":215200,"usd":1.95287121}
{"ts":1761008940000,"o":110174,"h":110216.1,"l":110160,"c":110216.1,"v":272000,"usd":2.46870057}
{"ts":1761009000000,"o":110216.1,"h":110279.9,"l":110216,"c":110274,"v":941300,"usd":8.53723608}
{"ts":1761009060000,"o":110274,"h":110296.6,"l":110274,"c":110280,"v":89300,"usd":0.80971268}
{"ts":1761009120000,"o":110280,"h":110280,"l":110241.6,"c":110252,"v":61400,"usd":0.55686582}
{"ts":1761009180000,"o":110252,"h":110252,"l":110161,"c":110177,"v":245800,"usd":2.23043916}
{"ts":1761009240000,"o":110177,"h":110179,"l":110134,"c":110134.1,"v":60100,"usd":0.54558031}
{"ts":1761009300000,"o":110134.1,"h":110134.1,"l":110120,"c":110125,"v":46500,"usd":0.42224187}
{"ts":1761009360000,"o":110125,"h":110136,"l":110090.3,"c":110127,"v":223300,"usd":2.0278722}
{"ts":1761009420000,"o":110127,"h":110165.3,"l":110127,"c":110135,"v":127200,"usd":1.15481314}
{"ts":1761009480000,"o":110135,"h":110139,"l":110135,"c":110139,"v":20400,"usd":0.18522389}
{"ts":1761009540000,"o":110139,"h":110180,"l":110139,"c":110180,"v":132900,"usd":1.20656561}
{"ts":1761009600000,"o":110180,"h":110180,"l":110120,"c":110126.2,"v":209500,"usd":1.90190433}
{"ts":1761009660000,"o":110126.2,"h":110198,"l":110129,"c":110193,"v":161400,"usd":1.46514206}
{"ts":1761009720000,"o":110193,"h":110255,"l":110193.1,"c":110206,"v":146500,"usd":1.329081}
{"ts":1761009780000,"o":110206,"h":110248.7,"l":110221,"c":110246,"v":16600,"usd":0.15059126}
{"ts":1761009840000,"o":110246,"h":110255,"l":110235,"c":110235,"v":41100,"usd":0.37279299}
{"ts":1761009900000,"o":110235,"h":110253.3,"l":110234.1,"c":110253.3,"v":6600,"usd":0.0598719}
{"ts":1761009960000,"o":110253.3,"h":110291,"l":110249.5,"c":110280,"v":78400,"usd":0.71102128}
{"ts":1761010020000,"o":110280,"h":110279,"l":110220,"c":110246,"v":344900,"usd":3.12855034}
{"ts":1761010080000,"o":110246,"h":110252.1,"l":110245,"c":110252.1,"v":45600,"usd":0.41359971}
{"ts":1761010140000,"o":110252.1,"h":110260.1,"l":110252,"c":110260.1,"v":54100,"usd":0.49068959}
{"ts":1761010200000,"o":110260.1,"h":110260.1,"l":110260.1,"c":110260.1,"v":7700,"usd":0.06983515}
{"ts":1761010260000,"o":110260.1,"h":110286.4,"l":110233.2,"c":110243.9,"v":108800,"usd":0.98677488}
{"ts":1761010320000,"o":110243.9,"h":110266,"l":110243,"c":110243,"v":87300,"usd":0.79175623}
{"ts":1761010380000,"o":110243,"h":110242,"l":110171.2,"c":110217.1,"v":55700,"usd":0.50543869}
{"ts":1761010440000,"o":110217.1,"h":110237,"l":110207,"c":110208,"v":83100,"usd":0.75394959}
{"ts":1761010500000,"o":110208,"h":110208,"l":110164.8,"c":110193.9,"v":72000,"usd":0.65344141}
{"ts":1761010560000,"o":110193.9,"h":110197,"l":110182,"c":110182,"v":17100,"usd":0.1551864}
{"ts":1761010620000,"o":110182,"h":110182,"l":110140.1,"c":110159.9,"v":68300,"usd":0.62001501}
{"ts":1761010680000,"o":110159.9,"h":110160,"l":110143,"c":110143,"v":34100,"usd":0.30958634}
{"ts":1761010740000,"o":110143,"h":110186.3,"l":110110.1,"c":110186.3,"v":166800,"usd":1.51433829}
{"ts":1761010800000,"o":110186.3,"h":110191,"l":110126,"c":110126,"v":68400,"usd":0.62091943}
{"ts":1761010860000,"o":110126,"h":110145.9,"l":110126.1,"c":110145.9,"v":51600,"usd":0.46854232}
{"ts":1761010920000,"o":110145.9,"h":110146,"l":110104,"c":110114,"v":352100,"usd":3.197129}
{"ts":1761010980000,"o":110114,"h":110136.1,"l":110113.9,"c":110128,"v":94700,"usd":0.85995419}
{"ts":1761011040000,"o":110128,"h":110138.2,"l":110077.6,"c":110108,"v":103700,"usd":0.94176949}
{"ts":1761011100000,"o":110108,"h":110108,"l":110102,"c":110102,"v":36100,"usd":0.32786589}
{"ts":1761011160000,"o":110102,"h":110190,"l":110102.1,"c":110190,"v":371300,"usd":3.37103252}
{"ts":1761011220000,"o":110190,"h":110190,"l":110153.1,"c":110168,"v":37000,"usd":0.33582245}
{"ts":1761011280000,"o":110168,"h":110168,"l":110073.6,"c":110073.6,"v":234900,"usd":2.13321231}
{"ts":1761011340000,"o":110073.6,"h":110073.7,"l":110049.4,"c":110049.4,"v":86200,"usd":0.78316359}
{"ts":1761011400000,"o":110049.4,"h":110061.9,"l":109981.3,"c":110001.2,"v":400900,"usd":3.64390411}
{"ts":1761011460000,"o":110001.2,"h":110018.9,"l":110001,"c":110018.9,"v":48800,"usd":0.44358929}
{"ts":1761011520000,"o":110018.9,"h":110066,"l":110019,"c":110056,"v":213400,"usd":1.93909465}
{"ts":1761011580000,"o":110056,"h":110059.9,"l":109997.7,"c":110024.4,"v":218500,"usd":1.98569742}
{"ts":1761011640000,"o":110024.4,"h":110024.4,"l":110001,"c":110001,"v":68800,"usd":0.62532848}
{"ts":1761011700000,"o":110001,"h":110001.1,"l":109939,"c":109985,"v":340800,"usd":3.09922142}
{"ts":1761011760000,"o":109985,"h":109984.9,"l":109540.5,"c":109617,"v":8973400,"usd":81.82107655}
{"ts":1761011820000,"o":109617,"h":109843.2,"l":109600,"c":109827.8,"v":1120700,"usd":10.21406527}
{"ts":1761011880000,"o":109827.8,"h":109838.9,"l":109760.1,"c":109791.9,"v":509700,"usd":4.64152472}
{"ts":1761011940000,"o":109791.9,"h":109819,"l":109713.1,"c":109779.4,"v":659900,"usd":6.01270803}
{"ts":1761012000000,"o":109779.4,"h":109846.3,"l":109779,"c":109839.8,"v":307900,"usd":2.80338053}
{"ts":1761012060000,"o":109839.8,"h":109900,"l":109835.5,"c":109841.4,"v":260600,"usd":2.37220027}
{"ts":1761012120000,"o":109841.4,"h":109843,"l":109762,"c":109799,"v":258000,"usd":2.34981611}
{"ts":1761012180000,"o":109799,"h":109799,"l":109676.2,"c":109691.1,"v":250700,"usd":2.28489191}
{"ts":1761012240000,"o":109691.1,"h":109701.7,"l":109645.6,"c":109645.6,"v":80100,"usd":0.73029823}
{"ts":1761012300000,"o":109645.6,"h":109671.1,"l":109599.4,"c":109601.9,"v":172000,"usd":1.56888085}
{"ts":1761012360000,"o":109601.9,"h":109622,"l":109568,"c":109581.4,"v":55000,"usd":0.50184216}
{"ts":1761012420000,"o":109581.4,"h":109641.9,"l":109560.7,"c":109632.5,"v":199600,"usd":1.82134023}
{"ts":1761012480000,"o":109632.5,"h":109639,"l":109438.1,"c":109449.1,"v":816200,"usd":7.45405076}
{"ts":1761012540000,"o":109449.1,"h":109584.3,"l":109410.3,"c":109575,"v":838200,"usd":7.65433887}
{"ts":1761012600000,"o":109575,"h":109584.3,"l":109458,"c":109458,"v":143000,"usd":1.30565511}
{"ts":1761012660000,"o":109458,"h":109523,"l":109456,"c":109509,"v":69300,"usd":0.6329462}
{"ts":1761012720000,"o":109509,"h":109574.6,"l":109490.1,"c":109558.1,"v":222300,"usd":2.02933664}
{"ts":1761012780000,"o":109558.1,"h":109650.7,"l":109560,"c":109650.7,"v":247500,"usd":2.25777362}
{"ts":1761012840000,"o":109650.7,"h":109688.9,"l":109602.8,"c":109611,"v":255000,"usd":2.3253563}
{"ts":1761012900000,"o":109611,"h":109646.2,"l":109607,"c":109607,"v":37600,"usd":0.34301612}
{"ts":1761012960000,"o":109607,"h":109647.4,"l":109550,"c":109550,"v":139800,"usd":1.2757329}
{"ts":1761013020000,"o":109550,"h":109565.1,"l":109518.1,"c":109565.1,"v":61500,"usd":0.56148249}
{"ts":1761013080000,"o":109565.1,"h":109565.1,"l":109450,"c":109450,"v":273000,"usd":2.49348595}
{"ts":1761013140000,"o":109450,"h":109598.7,"l":109455,"c":109576.2,"v":154600,"usd":1.41160695}
{"ts":1761013200000,"o":109576.2,"h":109577,"l":109502,"c":109502,"v":82900,"usd":0.7568512}
{"ts":1761013260000,"o":109502,"h":109531,"l":109484,"c":109494,"v":60100,"usd":0.54884436}
{"ts":1761013320000,"o":109494,"h":109566,"l":109494.1,"c":109555.1,"v":224000,"usd":2.04457633}
{"ts":1761013380000,"o":109555.1,"h":109581.3,"l":109532,"c":109546.1,"v":51300,"usd":0.46827527}
{"ts":1761013440000,"o":109546.1,"h":109554.5,"l":109512.3,"c":109533,"v":496900,"usd":4.53617613}
{"ts":1761013500000,"o":109533,"h":109533,"l":109487.4,"c":109492.1,"v":102400,"usd":0.93512197}
{"ts":1761013560000,"o":109492.1,"h":109490,"l":109444.1,"c":109472.9,"v":204200,"usd":1.86539556}
{"ts":1761013620000,"o":109472.9,"h":109472.8,"l":109328.5,"c":109358,"v":511700,"usd":4.6782597}
{"ts":1761013680000,"o":109358,"h":109394.6,"l":109279.7,"c":109391,"v":564200,"usd":5.16069716}
{"ts":1761013740000,"o":109391,"h":109391,"l":109369,"c":109381.4,"v":66800,"usd":0.61071367}
{"ts":1761013800000,"o":109381.4,"h":109468.2,"l":109374.8,"c":109464.1,"v":375700,"usd":3.43374747}
{"ts":1761013860000,"o":109464.1,"h":109536.3,"l":109357.1,"c":109536.2,"v":321400,"usd":2.93640864}
{"ts":1761013920000,"o":109536.2,"h":109572.5,"l":109500.2,"c":109538,"v":292800,"usd":2.67298153}
{"ts":1761013980000,"o":109538,"h":109571,"l":109522.4,"c":109564.9,"v":228900,"usd":2.08972529}
{"ts":1761014040000,"o":109564.9,"h":109570.1,"l":109542,"c":109547,"v":165000,"usd":1.50606662}
{"ts":1761014100000,"o":109547,"h":109545,"l":109531.8,"c":109544,"v":66200,"usd":0.6043543}
{"ts":1761014160000,"o":109544,"h":109600,"l":109542.1,"c":109584.1,"v":100000,"usd":0.91264914}
{"ts":1761014220000,"o":109584.1,"h":109645.5,"l":109516,"c":109516,"v":937900,"usd":8.5579545}
{"ts":1761014280000,"o":109516,"h":109543.7,"l":109515.2,"c":109526,"v":85000,"usd":0.77609166}
{"ts":1761014340000,"o":109526,"h":109605.2,"l":109536.6,"c":109587.8,"v":102400,"usd":0.9344854}
{"ts":1761014400000,"o":109587.8,"h":109606,"l":109586,"c":109605.1,"v":67400,"usd":0.61495504}
{"ts":1761014460000,"o":109605.1,"h":109626.1,"l":109588,"c":109626,"v":113600,"usd":1.03646959}
{"ts":1761014520000,"o":109626,"h":109725.6,"l":109625,"c":109708,"v":1580200,"usd":14.40384807}
{"ts":1761014580000,"o":109708,"h":109731.7,"l":109657.6,"c":109662.1,"v":237600,"usd":2.166146}
{"ts":1761014640000,"o":109662.1,"h":109665,"l":109600,"c":109648.2,"v":173500,"usd":1.58278115}
{"ts":1761014700000,"o":109648.2,"h":109644,"l":109600,"c":109600.1,"v":23000,"usd":0.2098235}
{"ts":1761014760000,"o":109600.1,"h":109629.2,"l":109531.5,"c":109609,"v":103100,"usd":0.94083917}
{"ts":1761014820000,"o":109609,"h":109660.6,"l":109576.6,"c":109585,"v":307000,"usd":2.80027886}
{"ts":1761014880000,"o":109585,"h":109585,"l":109502.7,"c":109534.5,"v":49100,"usd":0.4482062}
{"ts":1761014940000,"o":109534.5,"h":109534,"l":109476.8,"c":109496.9,"v":72500,"usd":0.66211583}
{"ts":1761015000000,"o":109496.9,"h":109497,"l":109454,"c":109465.1,"v":83900,"usd":0.76633526}
{"ts":1761015060000,"o":109465.1,"h":109513.9,"l":109466,"c":109500,"v":101500,"usd":0.92696173}
{"ts":1761015120000,"o":109500,"h":109499,"l":109420.2,"c":109434,"v":103100,"usd":0.94178362}
{"ts":1761015180000,"o":109434,"h":109490.2,"l":109429.3,"c":109474,"v":5731600,"usd":52.35883196}
{"ts":1761015240000,"o":109474,"h":109558,"l":109485.3,"c":109534.3,"v":359500,"usd":3.28219047}
{"ts":1761015300000,"o":109534.3,"h":109569.1,"l":109534,"c":109557,"v":342500,"usd":3.12656081}
{"ts":1761015360000,"o":109557,"h":109568.9,"l":109543.5,"c":109566,"v":196400,"usd":1.7927267}
{"ts":1761015420000,"o":109566,"h":109565,"l":109529.2,"c":109529.2,"v":155900,"usd":1.4231239}
{"ts":1761015480000,"o":109529.2,"h":109529.2,"l":109500,"c":109506.4,"v":302000,"usd":2.75762507}
{"ts":1761015540000,"o":109506.4,"h":109521,"l":109500,"c":109500,"v":361200,"usd":3.29852113}
{"ts":1761015600000,"o":109500,"h":109533.3,"l":109500,"c":109517,"v":448500,"usd":4.09540083}
{"ts":1761015660000,"o":109517,"h":109565.2,"l":109470,"c":109514,"v":11520600,"usd":105.21101089}
{"ts":1761015720000,"o":109514,"h":109560,"l":109509,"c":109523,"v":651600,"usd":5.94859295}
{"ts":1761015780000,"o":109523,"h":109528,"l":109472.3,"c":109518,"v":475000,"usd":4.33813501}
{"ts":1761015840000,"o":109518,"h":109592.1,"l":109525,"c":109588.9,"v":340600,"usd":3.10881345}
{"ts":1761015900000,"o":109588.9,"h":109626.6,"l":109588.9,"c":109619,"v":429300,"usd":3.91654162}
{"ts":1761015960000,"o":109619,"h":109621,"l":109576,"c":109606,"v":267800,"usd":2.44335514}
{"ts":1761016020000,"o":109606,"h":109606.1,"l":109523,"c":109568.5,"v":258400,"usd":2.35839572}
{"ts":1761016080000,"o":109568.5,"h":109578.3,"l":109567,"c":109578.2,"v":249600,"usd":2.27795713}
{"ts":1761016140000,"o":109578.2,"h":109611,"l":109539.7,"c":109559,"v":205800,"usd":1.87808517}
{"ts":1761016200000,"o":109559,"h":109559,"l":109470,"c":109500.2,"v":2375000,"usd":21.69333662}
{"ts":1761016260000,"o":109500.2,"h":109509,"l":109424.9,"c":109438,"v":5929800,"usd":54.16940197}
{"ts":1761016320000,"o":109438,"h":109459.9,"l":109404.2,"c":109416.2,"v":719500,"usd":6.57476832}
{"ts":1761016380000,"o":109416.2,"h":109462,"l":109416.1,"c":109453,"v":413800,"usd":3.78108495}
{"ts":1761016440000,"o":109453,"h":109460,"l":109448,"c":109448,"v":148400,"usd":1.35581986}
{"ts":1761016500000,"o":109448,"h":109448,"l":109408.6,"c":109443.1,"v":467900,"usd":4.27583431}
{"ts":1761016560000,"o":109443.1,"h":109490,"l":109443.1,"c":109479.6,"v":269800,"usd":2.46468129}
{"ts":1761016620000,"o":109479.6,"h":109510,"l":109442.2,"c":109460,"v":784600,"usd":7.16595212}
{"ts":1761016680000,"o":109460,"h":109460,"l":109345,"c":109345,"v":194000,"usd":1.77345252}
{"ts":1761016740000,"o":109345,"h":109420.9,"l":109344.1,"c":109350.4,"v":398600,"usd":3.64425904}
{"ts":1761016800000,"o":109350.4,"h":109378.7,"l":109345,"c":109351,"v":246400,"usd":2.25310001}
{"ts":1761016860000,"o":109351,"h":109442.1,"l":109279,"c":109425,"v":1000800,"usd":9.15324881}
{"ts":1761016920000,"o":109425,"h":109468.9,"l":109363.1,"c":109446,"v":646200,"usd":5.90535043}
{"ts":1761016980000,"o":109446,"h":109550,"l":109450.6,"c":109511.1,"v":704400,"usd":6.43245657}
{"ts":1761017040000,"o":109511.1,"h":109527.3,"l":109463.8,"c":109527,"v":500800,"usd":4.57366703}
{"ts":1761017100000,"o":109527,"h":109560,"l":109518,"c":109545,"v":145100,"usd":1.324587}
{"ts":1761017160000,"o":109545,"h":109561,"l":109539,"c":109539,"v":180600,"usd":1.64846771}
{"ts":1761017220000,"o":109539,"h":109539,"l":109490,"c":109490,"v":35000,"usd":0.31961053}
{"ts":1761017280000,"o":109490,"h":109490,"l":109430,"c":109430,"v":92500,"usd":0.84495798}
{"ts":1761017340000,"o":109430,"h":109480,"l":109417.1,"c":109480,"v":495800,"usd":4.53047797}
{"ts":1761017400000,"o":109480,"h":109490.9,"l":109451,"c":109455,"v":70700,"usd":0.64584542}
{"ts":1761017460000,"o":109455,"h":109454.9,"l":109427,"c":109435,"v":143800,"usd":1.31400416}
{"ts":1761017520000,"o":109435,"h":109447,"l":109439,"c":109440,"v":195200,"usd":1.78356278}
{"ts":1761017580000,"o":109440,"h":109467,"l":109420.1,"c":109467,"v":122100,"usd":1.11567728}
{"ts":1761017640000,"o":109467,"h":109493.4,"l":109466,"c":109469.5,"v":92800,"usd":0.84759267}
{"ts":1761017700000,"o":109469.5,"h":109539,"l":109469.1,"c":109519,"v":132000,"usd":1.20533078}
{"ts":1761017760000,"o":109519,"h":109542,"l":109487,"c":109542,"v":94800,"usd":0.86562467}
{"ts":1761017820000,"o":109542,"h":109580,"l":109539.1,"c":109539.1,"v":149200,"usd":1.36175801}
{"ts":1761017880000,"o":109539.1,"h":109539.1,"l":109501.6,"c":109501.6,"v":69600,"usd":0.63545405}
{"ts":1761017940000,"o":109501.6,"h":109565,"l":109500,"c":109564,"v":272900,"usd":2.49164901}
{"ts":1761018000000,"o":109564,"h":109569.9,"l":109559.1,"c":109569.9,"v":32200,"usd":0.2938902}
{"ts":1761018060000,"o":109569.9,"h":109567.9,"l":109535.8,"c":109535.8,"v":169300,"usd":1.54548546}
{"ts":1761018120000,"o":109535.8,"h":109535.1,"l":109500.1,"c":109514.1,"v":113000,"usd":1.03178461}
{"ts":1761018180000,"o":109514.1,"h":109536,"l":109473,"c":109486.9,"v":208600,"usd":1.90500624}
{"ts":1761018240000,"o":109486.9,"h":109492.4,"l":109480.1,"c":109480.1,"v":65300,"usd":0.59639273}
{"ts":1761018300000,"o":109480.1,"h":109490,"l":109464.1,"c":109490,"v":52500,"usd":0.47957824}
{"ts":1761018360000,"o":109490,"h":109489.9,"l":109438.1,"c":109438.1,"v":64400,"usd":0.58822722}
{"ts":1761018420000,"o":109438.1,"h":109451.6,"l":109434,"c":109447.9,"v":449300,"usd":4.10540876}
{"ts":1761018480000,"o":109447.9,"h":109448,"l":109423.5,"c":109432,"v":61700,"usd":0.56378585}
{"ts":1761018540000,"o":109432,"h":109433.7,"l":109406.1,"c":109407,"v":102600,"usd":0.93761153}
{"ts":1761018600000,"o":109407,"h":109426,"l":109408,"c":109426,"v":65900,"usd":0.60228375}
{"ts":1761018660000,"o":109426,"h":109425.9,"l":109406,"c":109406.1,"v":182200,"usd":1.66510907}
{"ts":1761018720000,"o":109406.1,"h":109406,"l":109250.5,"c":109265.1,"v":297200,"usd":2.71838424}
{"ts":1761018780000,"o":109265.1,"h":109276.9,"l":109150,"c":109192.8,"v":879600,"usd":8.05489346}
{"ts":1761018840000,"o":109192.8,"h":109214,"l":109132.4,"c":109214,"v":1470500,"usd":13.47165136}
{"ts":1761018900000,"o":109214,"h":109260,"l":109217.2,"c":109241.9,"v":130900,"usd":1.19823466}
{"ts":1761018960000,"o":109241.9,"h":109260.9,"l":109206.3,"c":109219.7,"v":495400,"usd":4.53477092}
{"ts":1761019020000,"o":109219.7,"h":109252,"l":109210,"c":109210,"v":175200,"usd":1.60380793}
{"ts":1761019080000,"o":109210,"h":109206.5,"l":109160,"c":109164,"v":117500,"usd":1.07606399}
{"ts":1761019140000,"o":109164,"h":109169.4,"l":109100.8,"c":109130,"v":523600,"usd":4.7981213}
{"ts":1761019200000,"o":109130,"h":109123,"l":109053.7,"c":109068.1,"v":358200,"usd":3.28349332}
{"ts":1761019260000,"o":109068.1,"h":109068,"l":108874.6,"c":109004.7,"v":6784400,"usd":62.26297424}
{"ts":1761019320000,"o":109004.7,"h":109067,"l":108853.3,"c":108906.5,"v":838000,"usd":7.69319116}
{"ts":1761019380000,"o":108906.5,"h":108916.2,"l":108611.7,"c":108686.9,"v":3220800,"usd":29.61748462}
{"ts":1761019440000,"o":108686.9,"h":108762.9,"l":108575,"c":108715.7,"v":784700,"usd":7.22137132}
{"ts":1761019500000,"o":108715.7,"h":108716,"l":108591.6,"c":108650.9,"v":915700,"usd":8.42900219}
{"ts":1761019560000,"o":108650.9,"h":108657.9,"l":108479,"c":108623.2,"v":1686200,"usd":15.53204472}
{"ts":1761019620000,"o":108623.2,"h":108630.3,"l":108271.8,"c":108400.9,"v":4231200,"usd":39.0283632}
{"ts":1761019680000,"o":108400.9,"h":108570,"l":108404.1,"c":108495.7,"v":645800,"usd":5.95167661}
{"ts":1761019740000,"o":108495.7,"h":108523,"l":108300,"c":108329.9,"v":875900,"usd":8.08319737}
{"ts":1761019800000,"o":108329.9,"h":108347.6,"l":108282.7,"c":108300,"v":897800,"usd":8.28964168}
{"ts":1761019860000,"o":108300,"h":108335.5,"l":108156.8,"c":108276.9,"v":2407500,"usd":22.24330503}
{"ts":1761019920000,"o":108276.9,"h":108280,"l":107964.4,"c":108016.6,"v":2600200,"usd":24.05964672}
{"ts":1761019980000,"o":108016.6,"h":108200,"l":107986.2,"c":108129.8,"v":2260700,"usd":20.90857384}
{"ts":1761020040000,"o":108129.8,"h":108276,"l":108143.1,"c":108245.7,"v":1018700,"usd":9.41160789}
{"ts":1761020100000,"o":108245.7,"h":108321.6,"l":108226.1,"c":108301.7,"v":870700,"usd":8.04235975}
{"ts":1761020160000,"o":108301.7,"h":108298.1,"l":108186.1,"c":108282,"v":737900,"usd":6.81792804}
{"ts":1761020220000,"o":108282,"h":108276,"l":108048.3,"c":108119,"v":1449600,"usd":13.40840253}
{"ts":1761020280000,"o":108119,"h":108151,"l":108026.1,"c":108151,"v":550700,"usd":5.09471888}
{"ts":1761020340000,"o":108151,"h":108347.8,"l":108155,"c":108282.8,"v":844900,"usd":7.80341743}
{"ts":1761020400000,"o":108282.8,"h":108295.9,"l":108200.1,"c":108213,"v":1645000,"usd":15.1934602}
{"ts":1761020460000,"o":108213,"h":108251,"l":108157.4,"c":108209,"v":481700,"usd":4.45194207}
{"ts":1761020520000,"o":108209,"h":108278.3,"l":108168,"c":108168,"v":265500,"usd":2.4530707}
{"ts":1761020580000,"o":108168,"h":108244.9,"l":108168.1,"c":108171,"v":199400,"usd":1.84275413}
{"ts":1761020640000,"o":108171,"h":108194,"l":108126.1,"c":108194,"v":254900,"usd":2.35665697}
{"ts":1761020700000,"o":108194,"h":108233.8,"l":108189.5,"c":108201,"v":224900,"usd":2.07840521}
{"ts":1761020760000,"o":108201,"h":108257.9,"l":108192,"c":108257.9,"v":103900,"usd":0.96007478}
{"ts":1761020820000,"o":108257.9,"h":108272.2,"l":108220.3,"c":108231,"v":123700,"usd":1.14275267}
{"ts":1761020880000,"o":108231,"h":108248.7,"l":108161.9,"c":108163,"v":201900,"usd":1.86566721}
{"ts":1761020940000,"o":108163,"h":108204,"l":108104.4,"c":108194,"v":152800,"usd":1.41279082}
{"ts":1761021000000,"o":108194,"h":108297.6,"l":108194.1,"c":108231.4,"v":288100,"usd":2.66168343}
{"ts":1761021060000,"o":108231.4,"h":108234,"l":107904.5,"c":108003.9,"v":2502500,"usd":23.15699636}
{"ts":1761021120000,"o":108003.9,"h":108003.9,"l":107854,"c":107985,"v":1669100,"usd":15.4659659}
{"ts":1761021180000,"o":107985,"h":108003.9,"l":107914.8,"c":107983.7,"v":233700,"usd":2.16448123}
{"ts":1761021240000,"o":107983.7,"h":107987.2,"l":107900,"c":107967.1,"v":2179500,"usd":20.18765851}
{"ts":1761021300000,"o":107967.1,"h":108081.4,"l":107943.9,"c":108008.2,"v":772500,"usd":7.14971347}
{"ts":1761021360000,"o":108008.2,"h":108099.1,"l":108017.6,"c":108067.8,"v":362700,"usd":3.35624367}
{"ts":1761021420000,"o":108067.8,"h":108132.4,"l":108069,"c":108071.5,"v":220400,"usd":2.03880061}
{"ts":1761021480000,"o":108071.5,"h":108067,"l":107962,"c":107967,"v":813100,"usd":7.52965225}
{"ts":1761021540000,"o":107967,"h":107971.2,"l":107900,"c":107911.2,"v":298400,"usd":2.76422621}
{"ts":1761021600000,"o":107911.2,"h":107950,"l":107878.8,"c":107949,"v":307300,"usd":2.84764726}
{"ts":1761021660000,"o":107949,"h":108016.1,"l":107949.9,"c":107998.5,"v":347100,"usd":3.21440039}
{"ts":1761021720000,"o":107998.5,"h":108045,"l":107952,"c":107965,"v":370900,"usd":3.43367595}
{"ts":1761021780000,"o":107965,"h":107976.8,"l":107907.5,"c":107929.8,"v":340300,"usd":3.15225467}
{"ts":1761021840000,"o":107929.8,"h":108007.8,"l":107900.1,"c":107900.1,"v":281400,"usd":2.60668254}
{"ts":1761021900000,"o":107900.1,"h":107914.1,"l":107800,"c":107898.9,"v":736200,"usd":6.82631924}
{"ts":1761021960000,"o":107898.9,"h":107996.5,"l":107872.8,"c":107996.5,"v":280200,"usd":2.59665823}
{"ts":1761022020000,"o":107996.5,"h":108014.5,"l":107911,"c":107954,"v":597600,"usd":5.53467864}
{"ts":1761022080000,"o":107954,"h":107952,"l":107734.7,"c":107747.3,"v":1855700,"usd":17.20653167}
{"ts":1761022140000,"o":107747.3,"h":107848.3,"l":107735.7,"c":107797,"v":1106600,"usd":10.26507995}
{"ts":1761022200000,"o":107797,"h":107860.3,"l":107801.1,"c":107817.1,"v":217100,"usd":2.01344556}
{"ts":1761022260000,"o":107817.1,"h":107880,"l":107817.1,"c":107858,"v":154200,"usd":1.4298933}
{"ts":1761022320000,"o":107858,"h":107886,"l":107854,"c":107863,"v":47000,"usd":0.43573031}
{"ts":1761022380000,"o":107863,"h":107900,"l":107859,"c":107862.1,"v":86100,"usd":0.79814412}
{"ts":1761022440000,"o":107862.1,"h":107862,"l":107789.6,"c":107843,"v":116100,"usd":1.07682575}
{"ts":1761022500000,"o":107843,"h":107849,"l":107784,"c":107799.9,"v":129300,"usd":1.1993661}
{"ts":1761022560000,"o":107799.9,"h":107792,"l":107662.9,"c":107686.2,"v":412900,"usd":3.83386993}
{"ts":1761022620000,"o":107686.2,"h":107790,"l":107650,"c":107716,"v":302600,"usd":2.80934402}
{"ts":1761022680000,"o":107716,"h":107748.2,"l":107699,"c":107737,"v":132300,"usd":1.22811167}
{"ts":1761022740000,"o":107737,"h":107847.5,"l":107735.1,"c":107826,"v":431300,"usd":4.00171841}
{"ts":1761022800000,"o":107826,"h":107838.9,"l":107780,"c":107789,"v":144400,"usd":1.33927741}
{"ts":1761022860000,"o":107789,"h":107931.2,"l":107790,"c":107913,"v":190900,"usd":1.76980329}
{"ts":1761022920000,"o":107913,"h":107972.8,"l":107909,"c":107955.5,"v":616700,"usd":5.71238434}
{"ts":1761022980000,"o":107955.5,"h":107983.8,"l":107864.9,"c":107878.1,"v":1513200,"usd":14.01830174}
{"ts":1761023040000,"o":107878.1,"h":107878.1,"l":107728.9,"c":107728.9,"v":106800,"usd":0.9907407}
{"ts":1761023100000,"o":107728.9,"h":107747.9,"l":107631.1,"c":107688,"v":583900,"usd":5.42235326}
{"ts":1761023160000,"o":107688,"h":107705,"l":107643.5,"c":107701,"v":286600,"usd":2.66185068}
{"ts":1761023220000,"o":107701,"h":107714.9,"l":107536.9,"c":107616.3,"v":1358700,"usd":12.62892463}
{"ts":1761023280000,"o":107616.3,"h":107763,"l":107592,"c":107716,"v":222700,"usd":2.06809479}
{"ts":1761023340000,"o":107716,"h":107723,"l":107678.1,"c":107722,"v":111400,"usd":1.03432132}
{"ts":1761023400000,"o":107722,"h":107847.9,"l":107722,"c":107811,"v":1353100,"usd":12.55656835}
{"ts":1761023460000,"o":107811,"h":107848,"l":107807,"c":107815.1,"v":135500,"usd":1.2565566}
{"ts":1761023520000,"o":107815.1,"h":107831.9,"l":107726,"c":107734.9,"v":340900,"usd":3.16356245}
{"ts":1761023580000,"o":107734.9,"h":107734.9,"l":107591.1,"c":107656.2,"v":1031800,"usd":9.58088602}
{"ts":1761023640000,"o":107656.2,"h":107739,"l":107609.8,"c":107739,"v":177400,"usd":1.64746387}
{"ts":1761023700000,"o":107739,"h":107750,"l":107685,"c":107731,"v":153300,"usd":1.42318328}
{"ts":1761023760000,"o":107731,"h":107731,"l":107580,"c":107648.9,"v":544500,"usd":5.05919496}
{"ts":1761023820000,"o":107648.9,"h":107848.3,"l":107648.9,"c":107838.2,"v":1627400,"usd":15.09937246}
{"ts":1761023880000,"o":107838.2,"h":107831.3,"l":107749.3,"c":107807,"v":972600,"usd":9.02205504}
{"ts":1761023940000,"o":107807,"h":107903.9,"l":107807,"c":107858,"v":671500,"usd":6.22479232}
{"ts":1761024000000,"o":107858,"h":107949.4,"l":107813.4,"c":107895.6,"v":765200,"usd":7.09232086}
{"ts":1761024060000,"o":107895.6,"h":107915.4,"l":107857.5,"c":107881.7,"v":274900,"usd":2.54793084}
{"ts":1761024120000,"o":107881.7,"h":107884,"l":107798,"c":107817,"v":174200,"usd":1.61545465}
{"ts":1761024180000,"o":107817,"h":107869,"l":107809.7,"c":107837.4,"v":162400,"usd":1.50605385}
{"ts":1761024240000,"o":107837.4,"h":107838,"l":107600,"c":107625,"v":661900,"usd":6.14686851}
{"ts":1761024300000,"o":107625,"h":107716.5,"l":107602.1,"c":107671.8,"v":182500,"usd":1.69489282}
{"ts":1761024360000,"o":107671.8,"h":107704.9,"l":107664.7,"c":107685.9,"v":151600,"usd":1.4077786}
{"ts":1761024420000,"o":107685.9,"h":107686,"l":107630,"c":107672,"v":195400,"usd":1.81508559}
{"ts":1761024480000,"o":107672,"h":107710,"l":107673,"c":107708,"v":100400,"usd":0.93225414}
{"ts":1761024540000,"o":107708,"h":107761,"l":107708.1,"c":107761,"v":61800,"usd":0.57361309}
{"ts":1761024600000,"o":107761,"h":107931.7,"l":107761,"c":107900.9,"v":1658800,"usd":15.37616032}
{"ts":1761024660000,"o":107900.9,"h":107966.6,"l":107871.1,"c":107965.9,"v":763200,"usd":7.07131014}
{"ts":1761024720000,"o":107965.9,"h":107997.9,"l":107932.6,"c":107948,"v":233600,"usd":2.16351914}
{"ts":1761024780000,"o":107948,"h":107979.7,"l":107894.1,"c":107958.1,"v":336600,"usd":3.11823742}
{"ts":1761024840000,"o":107958.1,"h":107958,"l":107853.7,"c":107853.8,"v":292000,"usd":2.70624988}
{"ts":1761024900000,"o":107853.8,"h":107981,"l":107845.6,"c":107959,"v":256700,"usd":2.37853479}
{"ts":1761024960000,"o":107959,"h":107962.1,"l":107927.3,"c":107952.8,"v":215000,"usd":1.99166954}
{"ts":1761025020000,"o":107952.8,"h":107951.8,"l":107881.1,"c":107882.2,"v":1948100,"usd":18.04873025}
{"ts":1761025080000,"o":107882.2,"h":107881,"l":107785.3,"c":107842.5,"v":232600,"usd":2.1572594}
{"ts":1761025140000,"o":107842.5,"h":107869.9,"l":107764.2,"c":107768,"v":204100,"usd":1.89291771}
{"ts":1761025200000,"o":107768,"h":107779,"l":107667,"c":107667,"v":255600,"usd":2.372749}
{"ts":1761025260000,"o":107667,"h":107666,"l":107479.2,"c":107556,"v":3108900,"usd":28.90332055}
{"ts":1761025320000,"o":107556,"h":107579,"l":107504.2,"c":107578.9,"v":139200,"usd":1.29435789}
{"ts":1761025380000,"o":107578.9,"h":107731.1,"l":107579,"c":107720.9,"v":1148000,"usd":10.6621632}
{"ts":1761025440000,"o":107720.9,"h":107786.8,"l":107700,"c":107756.2,"v":460500,"usd":4.2735413}
{"ts":1761025500000,"o":107756.2,"h":107756.2,"l":107706.3,"c":107718,"v":164900,"usd":1.53041744}
{"ts":1761025560000,"o":107718,"h":107784.9,"l":107699,"c":107784.9,"v":271300,"usd":2.51798253}
{"ts":1761025620000,"o":107784.9,"h":107838,"l":107785,"c":107838,"v":826200,"usd":7.66314303}
{"ts":1761025680000,"o":107838,"h":107837.9,"l":107768,"c":107804.1,"v":801100,"usd":7.42908021}
{"ts":1761025740000,"o":107804.1,"h":107837.9,"l":107779,"c":107779,"v":198000,"usd":1.83645763}
{"ts":1761025800000,"o":107779,"h":107801,"l":107680.3,"c":107680.3,"v":400700,"usd":3.71874633}
{"ts":1761025860000,"o":107680.3,"h":107680,"l":107600,"c":107600,"v":83100,"usd":0.77209271}
{"ts":1761025920000,"o":107600,"h":107648.8,"l":107600,"c":107637,"v":474600,"usd":4.40965955}
{"ts":1761025980000,"o":107637,"h":107635,"l":107560.6,"c":107592.9,"v":282300,"usd":2.62391339}
{"ts":1761026040000,"o":107592.9,"h":107600,"l":107562.3,"c":107576.8,"v":144900,"usd":1.34680177}
{"ts":1761026100000,"o":107576.8,"h":107618,"l":107576.9,"c":107616,"v":322300,"usd":2.99532538}
{"ts":1761026160000,"o":107616,"h":107640,"l":107599,"c":107636,"v":300000,"usd":2.78739849}
{"ts":1761026220000,"o":107636,"h":107636,"l":107481.1,"c":107535.5,"v":346700,"usd":3.22388606}
{"ts":1761026280000,"o":107535.5,"h":107552.9,"l":107520.1,"c":107552.9,"v":169700,"usd":1.57802328}
{"ts":1761026340000,"o":107552.9,"h":107597.1,"l":107530.3,"c":107580,"v":749900,"usd":6.97213083}
{"ts":1761026400000,"o":107580,"h":107580,"l":107536.1,"c":107572.1,"v":363300,"usd":3.37760646}
{"ts":1761026460000,"o":107572.1,"h":107602.9,"l":107554.8,"c":107601,"v":585000,"usd":5.43741473}
{"ts":1761026520000,"o":107601,"h":107611.1,"l":107560.1,"c":107576,"v":164500,"usd":1.52879963}
{"ts":1761026580000,"o":107576,"h":107587.6,"l":107532,"c":107540,"v":72900,"usd":0.67775979}
{"ts":1761026640000,"o":107540,"h":107639.5,"l":107521.6,"c":107560.1,"v":294900,"usd":2.74105637}
{"ts":1761026700000,"o":107560.1,"h":107624,"l":107525.5,"c":107624,"v":348200,"usd":3.23682134}
{"ts":1761026760000,"o":107624,"h":107673.9,"l":107581.1,"c":107581.1,"v":106100,"usd":0.98562727}
{"ts":1761026820000,"o":107581.1,"h":107700,"l":107590,"c":107699.9,"v":42800,"usd":0.39758785}
{"ts":1761026880000,"o":107699.9,"h":107756.5,"l":107553.2,"c":107584.5,"v":995000,"usd":9.23912497}
{"ts":1761026940000,"o":107584.5,"h":107660,"l":107589.5,"c":107642.9,"v":325400,"usd":3.02359711}
{"ts":1761027000000,"o":107642.9,"h":107692.9,"l":107646.1,"c":107667.1,"v":103600,"usd":0.96222438}
{"ts":1761027060000,"o":107667.1,"h":107681.9,"l":107629,"c":107677.1,"v":284000,"usd":2.63793506}
{"ts":1761027120000,"o":107677.1,"h":107703.9,"l":107644.5,"c":107699.1,"v":273700,"usd":2.54186732}
{"ts":1761027180000,"o":107699.1,"h":107724.3,"l":107683.9,"c":107704.9,"v":181600,"usd":1.68601392}
{"ts":1761027240000,"o":107704.9,"h":107704.9,"l":107686.1,"c":107686.1,"v":72000,"usd":0.66850813}
{"ts":1761027300000,"o":107686.1,"h":107686,"l":107661.9,"c":107665,"v":38100,"usd":0.35384193}
{"ts":1761027360000,"o":107665,"h":107743,"l":107639.4,"c":107725,"v":329900,"usd":3.06325856}
{"ts":1761027420000,"o":107725,"h":107764,"l":107717.5,"c":107764,"v":126000,"usd":1.16944321}
{"ts":1761027480000,"o":107764,"h":107856,"l":107766,"c":107855.9,"v":173200,"usd":1.60649583}
{"ts":1761027540000,"o":107855.9,"h":107861.6,"l":107826,"c":107845.9,"v":125300,"usd":1.16185245}
{"ts":1761027600000,"o":107845.9,"h":107932.7,"l":107845.9,"c":107932.7,"v":293700,"usd":2.72207398}
{"ts":1761027660000,"o":107932.7,"h":108006,"l":107941.2,"c":108006,"v":651500,"usd":6.03371206}
{"ts":1761027720000,"o":108006,"h":108083.2,"l":108017,"c":108055.9,"v":781200,"usd":7.23050607}
{"ts":1761027780000,"o":108055.9,"h":108172,"l":108055,"c":108172,"v":1400000,"usd":12.94817434}
{"ts":1761027840000,"o":108172,"h":108217.4,"l":108053.6,"c":108095.6,"v":952100,"usd":8.80193311}
{"ts":1761027900000,"o":108095.6,"h":108078,"l":108000,"c":108001,"v":186000,"usd":1.721437}
{"ts":1761027960000,"o":108001,"h":108001,"l":107943,"c":107943,"v":135900,"usd":1.25851752}
{"ts":1761028020000,"o":107943,"h":107989.3,"l":107920.1,"c":107979,"v":166900,"usd":1.54632926}
{"ts":1761028080000,"o":107979,"h":107979,"l":107928,"c":107967,"v":183300,"usd":1.69811132}
{"ts":1761028140000,"o":107967,"h":108050,"l":107926.8,"c":108036,"v":901200,"usd":8.34554818}
{"ts":1761028200000,"o":108036,"h":108028,"l":108002,"c":108003.9,"v":197600,"usd":1.82945452}
{"ts":1761028260000,"o":108003.9,"h":108093,"l":107994.1,"c":108011,"v":514400,"usd":4.76166572}
{"ts":1761028320000,"o":108011,"h":108060,"l":107947,"c":107959.6,"v":509400,"usd":4.71630009}
{"ts":1761028380000,"o":107959.6,"h":107972,"l":107930.3,"c":107937,"v":342300,"usd":3.17095052}
{"ts":1761028440000,"o":107937,"h":108031.9,"l":107935,"c":108017.9,"v":1155400,"usd":10.6961013}
{"ts":1761028500000,"o":108017.9,"h":108014,"l":107954,"c":107954,"v":60900,"usd":0.5639381}
{"ts":1761028560000,"o":107954,"h":107984.9,"l":107946.1,"c":107979.4,"v":98700,"usd":0.91428288}
{"ts":1761028620000,"o":107979.4,"h":108056.7,"l":107940,"c":108019.2,"v":85800,"usd":0.79447872}
{"ts":1761028680000,"o":108019.2,"h":108022,"l":107962.1,"c":108003.9,"v":230600,"usd":2.13537576}
{"ts":1761028740000,"o":108003.9,"h":108036.9,"l":108000,"c":108000,"v":26300,"usd":0.24348826}
{"ts":1761028800000,"o":108000,"h":108024.2,"l":107997,"c":107997.1,"v":85700,"usd":0.7934975}
{"ts":1761028860000,"o":107997.1,"h":108028,"l":107995.1,"c":107995.1,"v":52100,"usd":0.48239519}
{"ts":1761028920000,"o":107995.1,"h":107998,"l":107941.1,"c":107997.9,"v":696400,"usd":6.45135955}
{"ts":1761028980000,"o":107997.9,"h":107997.9,"l":107937.1,"c":107963,"v":65900,"usd":0.61043007}
{"ts":1761029040000,"o":107963,"h":107963,"l":107940,"c":107945,"v":12100,"usd":0.11208785}
{"ts":1761029100000,"o":107945,"h":107945,"l":107866.1,"c":107938.5,"v":225800,"usd":2.09228192}
{"ts":1761029160000,"o":107938.5,"h":107938.5,"l":107912,"c":107923,"v":16400,"usd":0.15195956}
{"ts":1761029220000,"o":107923,"h":107923,"l":107882.5,"c":107910,"v":204100,"usd":1.89149633}
{"ts":1761029280000,"o":107910,"h":107926,"l":107886,"c":107925,"v":104000,"usd":0.96382183}
{"ts":1761029340000,"o":107925,"h":108018.5,"l":107924,"c":108002,"v":347700,"usd":3.22059041}
{"ts":1761029400000,"o":108002,"h":108085,"l":108002,"c":108085,"v":542500,"usd":5.02064969}
{"ts":1761029460000,"o":108085,"h":108084.9,"l":108000,"c":108000,"v":256600,"usd":2.37491804}
{"ts":1761029520000,"o":108000,"h":108067,"l":107998,"c":108067,"v":311000,"usd":2.87912529}
{"ts":1761029580000,"o":108067,"h":108118.3,"l":108048,"c":108048,"v":305000,"usd":2.82200276}
{"ts":1761029640000,"o":108048,"h":108097.7,"l":108018,"c":108077.1,"v":387200,"usd":3.58307408}
{"ts":1761029700000,"o":108077.1,"h":108077,"l":108006.1,"c":108006.2,"v":252800,"usd":2.33957036}
{"ts":1761029760000,"o":108006.2,"h":108006.1,"l":107952.6,"c":107981.9,"v":70700,"usd":0.6547638}
{"ts":1761029820000,"o":107981.9,"h":107981.9,"l":107911.1,"c":107912.1,"v":303400,"usd":2.8111179}
{"ts":1761029880000,"o":107912.1,"h":107970,"l":107912.1,"c":107947,"v":237700,"usd":2.20197536}
{"ts":1761029940000,"o":107947,"h":107958,"l":107941,"c":107941,"v":197100,"usd":1.82585065}
{"ts":1761030000000,"o":107941,"h":107957.9,"l":107917.2,"c":107924.2,"v":192200,"usd":1.78054656}
{"ts":1761030060000,"o":107924.2,"h":107922.4,"l":107880.1,"c":107903.9,"v":218900,"usd":2.02865806}
{"ts":1761030120000,"o":107903.9,"h":107903,"l":107812.5,"c":107844.1,"v":228300,"usd":2.11666819}
{"ts":1761030180000,"o":107844.1,"h":107905,"l":107844.2,"c":107888,"v":439000,"usd":4.06886213}
{"ts":1761030240000,"o":107888,"h":107914.8,"l":107859.1,"c":107876,"v":405400,"usd":3.75725116}
{"ts":1761030300000,"o":107876,"h":107876,"l":107851,"c":107859.9,"v":134500,"usd":1.24688133}
{"ts":1761030360000,"o":107859.9,"h":107900,"l":107811.9,"c":107889,"v":495000,"usd":4.58934758}
{"ts":1761030420000,"o":107889,"h":107889,"l":107822.1,"c":107857,"v":585500,"usd":5.42899553}
{"ts":1761030480000,"o":107857,"h":107897.7,"l":107855.1,"c":107896,"v":236700,"usd":2.19414331}
{"ts":1761030540000,"o":107896,"h":107945.9,"l":107896.1,"c":107899,"v":715900,"usd":6.63374773}
{"ts":1761030600000,"o":107899,"h":107899,"l":107834.9,"c":107838,"v":147200,"usd":1.36441612}
{"ts":1761030660000,"o":107838,"h":107835,"l":107775,"c":107775,"v":112500,"usd":1.04354872}
{"ts":1761030720000,"o":107775,"h":107789.2,"l":107735,"c":107759,"v":129100,"usd":1.19789756}
{"ts":1761030780000,"o":107759,"h":107799,"l":107746.2,"c":107749,"v":133200,"usd":1.23592191}
{"ts":1761030840000,"o":107749,"h":107760,"l":107745.9,"c":107756,"v":283800,"usd":2.63390054}
{"ts":1761030900000,"o":107756,"h":107756,"l":107666.8,"c":107673.1,"v":285700,"usd":2.65229123}
{"ts":1761030960000,"o":107673.1,"h":107731.2,"l":107671.1,"c":107708,"v":582500,"usd":5.40858295}
{"ts":1761031020000,"o":107708,"h":107797.2,"l":107708,"c":107781.2,"v":615800,"usd":5.71428653}
{"ts":1761031080000,"o":107781.2,"h":107864.6,"l":107781.3,"c":107864.6,"v":488400,"usd":4.52974805}
{"ts":1761031140000,"o":107864.6,"h":107853.3,"l":107777.1,"c":107805,"v":170900,"usd":1.58480506}
{"ts":1761031200000,"o":107805,"h":107900.8,"l":107805,"c":107900.8,"v":100900,"usd":0.93547211}
{"ts":1761031260000,"o":107900.8,"h":107915,"l":107900,"c":107900.1,"v":60800,"usd":0.56346551}
{"ts":1761031320000,"o":107900.1,"h":107900.1,"l":107896,"c":107900,"v":248000,"usd":2.29848204}
{"ts":1761031380000,"o":107900,"h":107949,"l":107886.7,"c":107912,"v":264100,"usd":2.44712163}
{"ts":1761031440000,"o":107912,"h":107942.8,"l":107912,"c":107942,"v":152400,"usd":1.41195686}
{"ts":1761031500000,"o":107942,"h":107942,"l":107927,"c":107927,"v":88700,"usd":0.82180579}
{"ts":1761031560000,"o":107927,"h":107988.5,"l":107927.1,"c":107988.5,"v":304600,"usd":2.82159706}
{"ts":1761031620000,"o":107988.5,"h":107988.6,"l":107969,"c":107970,"v":208600,"usd":1.93187271}
{"ts":1761031680000,"o":107970,"h":108000,"l":107984.1,"c":107999.9,"v":70200,"usd":0.65004585}
{"ts":1761031740000,"o":107999.9,"h":108034.3,"l":108000,"c":108009.4,"v":252000,"usd":2.33302764}
{"ts":1761031800000,"o":108009.4,"h":108050.3,"l":108009.5,"c":108044.8,"v":260900,"usd":2.4151024}
{"ts":1761031860000,"o":108044.8,"h":108044.9,"l":107999,"c":108037,"v":186000,"usd":1.72170145}
{"ts":1761031920000,"o":108037,"h":108095.6,"l":108035.1,"c":108095.6,"v":473000,"usd":4.3772856}
{"ts":1761031980000,"o":108095.6,"h":108140.2,"l":108095.7,"c":108140.1,"v":178400,"usd":1.65009186}
{"ts":1761032040000,"o":108140.1,"h":108157.4,"l":108100.6,"c":108116,"v":363200,"usd":3.35903523}
{"ts":1761032100000,"o":108116,"h":108142.2,"l":108108.8,"c":108110.6,"v":446800,"usd":4.13224117}
{"ts":1761032160000,"o":108110.6,"h":108118.1,"l":108057.1,"c":108090,"v":509000,"usd":4.70863954}
{"ts":1761032220000,"o":108090,"h":108086,"l":108009.1,"c":108036,"v":190300,"usd":1.76144177}
{"ts":1761032280000,"o":108036,"h":108088,"l":108021.1,"c":108041.7,"v":236400,"usd":2.18754902}
{"ts":1761032340000,"o":108041.7,"h":108080.9,"l":108000.5,"c":108013.1,"v":511300,"usd":4.73241862}
{"ts":1761032400000,"o":108013.1,"h":108082,"l":107961.7,"c":108041.2,"v":373000,"usd":3.4522616}
{"ts":1761032460000,"o":108041.2,"h":108036,"l":108009.1,"c":108036,"v":144800,"usd":1.34043}
{"ts":1761032520000,"o":108036,"h":108055.9,"l":108003.1,"c":108006,"v":198100,"usd":1.83355916}
{"ts":1761032580000,"o":108006,"h":108019.9,"l":107990,"c":108019.9,"v":178700,"usd":1.65459851}
{"ts":1761032640000,"o":108019.9,"h":108070,"l":108010,"c":108070,"v":65200,"usd":0.60351942}
{"ts":1761032700000,"o":108070,"h":108071,"l":108026,"c":108030,"v":116500,"usd":1.07819335}
{"ts":1761032760000,"o":108030,"h":108078.1,"l":107985,"c":108078.1,"v":401900,"usd":3.72035227}
{"ts":1761032820000,"o":108078.1,"h":108093.9,"l":108078,"c":108079.6,"v":114400,"usd":1.0584086}
{"ts":1761032880000,"o":108079.6,"h":108115.6,"l":108046.7,"c":108115.5,"v":248000,"usd":2.29443293}
{"ts":1761032940000,"o":108115.5,"h":108148.2,"l":108115.6,"c":108147.1,"v":373800,"usd":3.45679546}
{"ts":1761033000000,"o":108147.1,"h":108157.4,"l":108128.1,"c":108157.4,"v":278800,"usd":2.5778556}
{"ts":1761033060000,"o":108157.4,"h":108190.2,"l":108156,"c":108166.3,"v":241700,"usd":2.23436647}
{"ts":1761033120000,"o":108166.3,"h":108174.4,"l":108134.7,"c":108167.5,"v":152400,"usd":1.40917165}
{"ts":1761033180000,"o":108167.5,"h":108180.1,"l":108141,"c":108149.5,"v":114000,"usd":1.05396087}
{"ts":1761033240000,"o":108149.5,"h":108149.5,"l":108125.2,"c":108125.2,"v":69500,"usd":0.64269076}
{"ts":1761033300000,"o":108125.2,"h":108125.2,"l":108100.1,"c":108116.6,"v":127600,"usd":1.18021002}
{"ts":1761033360000,"o":108116.6,"h":108100,"l":108074.7,"c":108088.2,"v":55100,"usd":0.5098082}
{"ts":1761033420000,"o":108088.2,"h":108090,"l":108045.3,"c":108089.9,"v":22300,"usd":0.20636183}
{"ts":1761033480000,"o":108089.9,"h":108094,"l":108060,"c":108086.2,"v":120600,"usd":1.11583547}
{"ts":1761033540000,"o":108086.2,"h":108115.9,"l":108086.3,"c":108107.8,"v":14400,"usd":0.13320997}
{"ts":1761033600000,"o":108107.8,"h":108126.9,"l":108071.4,"c":108085.5,"v":219800,"usd":2.03337408}
{"ts":1761033660000,"o":108085.5,"h":108080,"l":108028,"c":108028.2,"v":10200,"usd":0.09441337}
{"ts":1761033720000,"o":108028.2,"h":108099.9,"l":108031.9,"c":108055.8,"v":24700,"usd":0.22859734}
{"ts":1761033780000,"o":108055.8,"h":108049.8,"l":107911.2,"c":107925.9,"v":326700,"usd":3.02518212}
{"ts":1761033840000,"o":107925.9,"h":108026,"l":107911.2,"c":107968.1,"v":89200,"usd":0.82624454}
{"ts":1761033900000,"o":107968.1,"h":107995,"l":107920.6,"c":107934.2,"v":177800,"usd":1.64724927}
{"ts":1761033960000,"o":107934.2,"h":107961.4,"l":107863.6,"c":107912.1,"v":533400,"usd":4.94268275}
{"ts":1761034020000,"o":107912.1,"h":107959,"l":107912.9,"c":107943.8,"v":416500,"usd":3.85934957}
{"ts":1761034080000,"o":107943.8,"h":107940,"l":107872.4,"c":107872.4,"v":37500,"usd":0.34753835}
{"ts":1761034140000,"o":107872.4,"h":107874,"l":107840.4,"c":107846,"v":117800,"usd":1.0920901}
{"ts":1761034200000,"o":107846,"h":107872,"l":107843.4,"c":107855.1,"v":26900,"usd":0.24941065}
{"ts":1761034260000,"o":107855.1,"h":107855.1,"l":107849,"c":107849,"v":17600,"usd":0.16318525}
{"ts":1761034320000,"o":107849,"h":107919.3,"l":107841.1,"c":107909,"v":186700,"usd":1.7302233}
{"ts":1761034380000,"o":107909,"h":107904.9,"l":107854.4,"c":107855,"v":133600,"usd":1.23837177}
{"ts":1761034440000,"o":107855,"h":107856,"l":107832,"c":107832.1,"v":16600,"usd":0.1539176}
{"ts":1761034500000,"o":107832.1,"h":107835.9,"l":107737.7,"c":107809.9,"v":556300,"usd":5.15976792}
{"ts":1761034560000,"o":107809.9,"h":107819,"l":107774,"c":107819,"v":108700,"usd":1.00824703}
{"ts":1761034620000,"o":107819,"h":107846,"l":107799,"c":107820,"v":665600,"usd":6.17356102}
{"ts":1761034680000,"o":107820,"h":107919.2,"l":107834.5,"c":107902.8,"v":468900,"usd":4.34658166}
{"ts":1761034740000,"o":107902.8,"h":107902.9,"l":107860,"c":107860,"v":103500,"usd":0.95933842}
{"ts":1761034800000,"o":107860,"h":107874,"l":107848.9,"c":107874,"v":28600,"usd":0.26516839}
{"ts":1761034860000,"o":107874,"h":107878,"l":107872,"c":107874,"v":13600,"usd":0.12607192}
{"ts":1761034920000,"o":107874,"h":107942.5,"l":107874,"c":107907.5,"v":615800,"usd":5.70723553}
{"ts":1761034980000,"o":107907.5,"h":107926,"l":107874,"c":107874,"v":100300,"usd":0.92943439}
{"ts":1761035040000,"o":107874,"h":107873.9,"l":107732,"c":107806,"v":373900,"usd":3.46895452}
{"ts":1761035100000,"o":107806,"h":107856,"l":107807,"c":107856,"v":59500,"usd":0.55179686}
{"ts":1761035160000,"o":107856,"h":107858.1,"l":107824.5,"c":107858.1,"v":121900,"usd":1.13022798}
{"ts":1761035220000,"o":107858.1,"h":107855.1,"l":107780.2,"c":107817.1,"v":94800,"usd":0.8792418}
{"ts":1761035280000,"o":107817.1,"h":107856.9,"l":107790,"c":107854,"v":365200,"usd":3.38725519}
{"ts":1761035340000,"o":107854,"h":107872,"l":107821.9,"c":107871,"v":272400,"usd":2.52585118}
{"ts":1761035400000,"o":107871,"h":107872.1,"l":107839.7,"c":107841,"v":80100,"usd":0.7426187}
{"ts":1761035460000,"o":107841,"h":107853.7,"l":107816,"c":107816,"v":139200,"usd":1.29089086}
{"ts":1761035520000,"o":107816,"h":107796,"l":107729.9,"c":107742,"v":148100,"usd":1.37451726}
{"ts":1761035580000,"o":107742,"h":107735,"l":107695.5,"c":107714,"v":324700,"usd":3.0143496}
{"ts":1761035640000,"o":107714,"h":107761.8,"l":107713,"c":107752.9,"v":84100,"usd":0.78056946}
{"ts":1761035700000,"o":107752.9,"h":107775.3,"l":107743,"c":107754,"v":399200,"usd":3.70452973}
{"ts":1761035760000,"o":107754,"h":107783.9,"l":107753,"c":107783.9,"v":111700,"usd":1.036506}
{"ts":1761035820000,"o":107783.9,"h":107783.9,"l":107717.1,"c":107745,"v":126400,"usd":1.17298974}
{"ts":1761035880000,"o":107745,"h":107748.9,"l":107624.8,"c":107631.1,"v":389800,"usd":3.61965536}
{"ts":1761035940000,"o":107631.1,"h":107657.7,"l":107596.1,"c":107657,"v":227600,"usd":2.11478856}
{"ts":1761036000000,"o":107657,"h":107689.9,"l":107618.5,"c":107657.9,"v":461500,"usd":4.28673589}
{"ts":1761036060000,"o":107657.9,"h":107690.9,"l":107644,"c":107654.9,"v":164400,"usd":1.52695451}
{"ts":1761036120000,"o":107654.9,"h":107654.1,"l":107578.2,"c":107616,"v":133700,"usd":1.24235464}
{"ts":1761036180000,"o":107616,"h":107620.8,"l":107566.8,"c":107566.8,"v":141600,"usd":1.31609272}
{"ts":1761036240000,"o":107566.8,"h":107590,"l":107524.2,"c":107590,"v":169200,"usd":1.57311142}
{"ts":1761036300000,"o":107590,"h":107600,"l":107547.9,"c":107600,"v":331900,"usd":3.08494085}
{"ts":1761036360000,"o":107600,"h":107601,"l":107500,"c":107532,"v":157700,"usd":1.46610951}
{"ts":1761036420000,"o":107532,"h":107537.8,"l":107498,"c":107498,"v":434800,"usd":4.04380508}
{"ts":1761036480000,"o":107498,"h":107537.8,"l":107498.1,"c":107519,"v":182800,"usd":1.70026575}
{"ts":1761036540000,"o":107519,"h":107576.1,"l":107520,"c":107565.9,"v":324500,"usd":3.01682292}
{"ts":1761036600000,"o":107565.9,"h":107576.9,"l":107545,"c":107559,"v":108900,"usd":1.01241054}
{"ts":1761036660000,"o":107559,"h":107559,"l":107516,"c":107530,"v":455000,"usd":4.23112148}
{"ts":1761036720000,"o":107530,"h":107546.9,"l":107516,"c":107516,"v":103800,"usd":0.96530974}
{"ts":1761036780000,"o":107516,"h":107599.9,"l":107516,"c":107594,"v":212800,"usd":1.9784774}
{"ts":1761036840000,"o":107594,"h":107675,"l":107596,"c":107630,"v":604800,"usd":5.61865011}
{"ts":1761036900000,"o":107630,"h":107757.4,"l":107626,"c":107694,"v":1276200,"usd":11.84872454}
{"ts":1761036960000,"o":107694,"h":107828.4,"l":107705,"c":107815,"v":719300,"usd":6.67427939}
{"ts":1761037020000,"o":107815,"h":107845,"l":107814,"c":107817.1,"v":212200,"usd":1.9679184}
{"ts":1761037080000,"o":107817.1,"h":107830,"l":107771.9,"c":107771.9,"v":517400,"usd":4.79987781}
{"ts":1761037140000,"o":107771.9,"h":107772.5,"l":107723.1,"c":107732,"v":217900,"usd":2.02224769}
{"ts":1761037200000,"o":107732,"h":107732,"l":107700,"c":107713,"v":347800,"usd":3.22886935}
{"ts":1761037260000,"o":107713,"h":107713.1,"l":107659,"c":107691,"v":212700,"usd":1.97514155}
{"ts":1761037320000,"o":107691,"h":107705,"l":107683,"c":107697.9,"v":174600,"usd":1.62116608}
{"ts":1761037380000,"o":107697.9,"h":107687,"l":107664,"c":107664,"v":95500,"usd":0.88691384}
{"ts":1761037440000,"o":107664,"h":107664,"l":107623,"c":107644,"v":156200,"usd":1.45107028}
{"ts":1761037500000,"o":107644,"h":107643,"l":107610,"c":107612,"v":88800,"usd":0.82507528}
{"ts":1761037560000,"o":107612,"h":107680.9,"l":107600,"c":107635,"v":230500,"usd":2.14153418}
{"ts":1761037620000,"o":107635,"h":107650,"l":107552.6,"c":107557.3,"v":130000,"usd":1.20814032}
{"ts":1761037680000,"o":107557.3,"h":107614,"l":107557.3,"c":107614,"v":79700,"usd":0.74072412}
{"ts":1761037740000,"o":107614,"h":107654.8,"l":107614,"c":107654.8,"v":77600,"usd":0.72090912}
{"ts":1761037800000,"o":107654.8,"h":107685.7,"l":107654.8,"c":107678,"v":215500,"usd":2.00130575}
{"ts":1761037860000,"o":107678,"h":107685.7,"l":107591.7,"c":107629,"v":298600,"usd":2.77400782}
{"ts":1761037920000,"o":107629,"h":107699,"l":107630,"c":107699,"v":128800,"usd":1.19627314}
{"ts":1761037980000,"o":107699,"h":107777.8,"l":107699,"c":107777.1,"v":152800,"usd":1.41833434}
{"ts":1761038040000,"o":107777.1,"h":107847.7,"l":107775.1,"c":107827.5,"v":136900,"usd":1.26998136}
{"ts":1761038100000,"o":107827.5,"h":107827.4,"l":107798.1,"c":107798.1,"v":137600,"usd":1.27615788}
{"ts":1761038160000,"o":107798.1,"h":107798,"l":107765.4,"c":107768,"v":102500,"usd":0.95099934}
{"ts":1761038220000,"o":107768,"h":107767,"l":107664.8,"c":107693,"v":92400,"usd":0.85774934}
{"ts":1761038280000,"o":107693,"h":107730.9,"l":107667.1,"c":107721,"v":60900,"usd":0.56546904}
{"ts":1761038340000,"o":107721,"h":107771.8,"l":107703.8,"c":107703.8,"v":366100,"usd":3.39761958}
{"ts":1761038400000,"o":107703.8,"h":107712.1,"l":107691,"c":107712.1,"v":70900,"usd":0.65830302}
{"ts":1761038460000,"o":107712.1,"h":107754,"l":107712.2,"c":107754,"v":210500,"usd":1.9538276}
{"ts":1761038520000,"o":107754,"h":107795,"l":107754,"c":107790.1,"v":212900,"usd":1.97515796}
{"ts":1761038580000,"o":107790.1,"h":107792,"l":107772,"c":107792,"v":26500,"usd":0.24585742}
{"ts":1761038640000,"o":107792,"h":107823.1,"l":107791.9,"c":107823,"v":85900,"usd":0.79677028}
{"ts":1761038700000,"o":107823,"h":107860.6,"l":107822,"c":107825,"v":373000,"usd":3.45854745}
{"ts":1761038760000,"o":107825,"h":107845.6,"l":107786,"c":107845.6,"v":93000,"usd":0.86261494}
{"ts":1761038820000,"o":107845.6,"h":107863,"l":107824,"c":107824,"v":198100,"usd":1.83673942}
{"ts":1761038880000,"o":107824,"h":107863,"l":107785.9,"c":107806.9,"v":787100,"usd":7.29892665}
{"ts":1761038940000,"o":107806.9,"h":107811,"l":107767.5,"c":107811,"v":452800,"usd":4.2003713}
{"ts":1761039000000,"o":107811,"h":107832.3,"l":107778,"c":107778,"v":196900,"usd":1.8263301}
{"ts":1761039060000,"o":107778,"h":107829.7,"l":107757.8,"c":107822.9,"v":497000,"usd":4.61105509}
{"ts":1761039120000,"o":107822.9,"h":107857.9,"l":107823,"c":107853,"v":37200,"usd":0.34497539}
{"ts":1761039180000,"o":107853,"h":107890.7,"l":107826.1,"c":107839.8,"v":347400,"usd":3.22068371}
{"ts":1761039240000,"o":107839.8,"h":107850,"l":107775.7,"c":107794,"v":222100,"usd":2.0603709}
{"ts":1761039300000,"o":107794,"h":107839.6,"l":107794,"c":107819,"v":189100,"usd":1.75394089}
{"ts":1761039360000,"o":107819,"h":107819.9,"l":107819,"c":107819,"v":78000,"usd":0.72343291}
{"ts":1761039420000,"o":107819,"h":107819,"l":107775.6,"c":107796.9,"v":114800,"usd":1.0649699}
{"ts":1761039480000,"o":107796.9,"h":107810,"l":107719,"c":107719,"v":420100,"usd":3.89758044}
{"ts":1761039540000,"o":107719,"h":107719,"l":107686.8,"c":107692,"v":186200,"usd":1.72892571}
{"ts":1761039600000,"o":107692,"h":107734,"l":107692.1,"c":107727,"v":255500,"usd":2.37182975}
{"ts":1761039660000,"o":107727,"h":107727,"l":107667,"c":107678.9,"v":230400,"usd":2.13926046}
{"ts":1761039720000,"o":107678.9,"h":107701,"l":107677.7,"c":107700.9,"v":126800,"usd":1.17745367}
{"ts":1761039780000,"o":107700.9,"h":107719.3,"l":107662.6,"c":107686.2,"v":298200,"usd":2.76877408}
{"ts":1761039840000,"o":107686.2,"h":107701.3,"l":107682,"c":107701.3,"v":181500,"usd":1.68536869}
{"ts":1761039900000,"o":107701.3,"h":107712,"l":107688.1,"c":107712,"v":104900,"usd":0.97397927}
{"ts":1761039960000,"o":107712,"h":107748,"l":107711.9,"c":107747.9,"v":52900,"usd":0.49106802}
{"ts":1761040020000,"o":107747.9,"h":107770.5,"l":107748,"c":107770.4,"v":18500,"usd":0.17168408}
{"ts":1761040080000,"o":107770.4,"h":107770.4,"l":107764,"c":107768.9,"v":154100,"usd":1.4298981}
{"ts":1761040140000,"o":107768.9,"h":107769.9,"l":107751,"c":107767.9,"v":182200,"usd":1.69070032}
{"ts":1761040200000,"o":107767.9,"h":107771,"l":107751.1,"c":107771,"v":65800,"usd":0.61058138}
{"ts":1761040260000,"o":107771,"h":107810.1,"l":107729.4,"c":107810,"v":246900,"usd":2.29126112}
{"ts":1761040320000,"o":107810,"h":107810,"l":107750,"c":107758.7,"v":147500,"usd":1.36836736}
{"ts":1761040380000,"o":107758.7,"h":107784.9,"l":107763,"c":107784.9,"v":27900,"usd":0.25888544}
{"ts":1761040440000,"o":107784.9,"h":107784.9,"l":107752.7,"c":107784.9,"v":227300,"usd":2.1089886}
{"ts":1761040500000,"o":107784.9,"h":107803,"l":107762,"c":107762,"v":229900,"usd":2.13275308}
{"ts":1761040560000,"o":107762,"h":107802,"l":107763,"c":107801.9,"v":26100,"usd":0.24215724}
{"ts":1761040620000,"o":107801.9,"h":107802,"l":107756,"c":107756,"v":162400,"usd":1.50656444}
{"ts":1761040680000,"o":107756,"h":107755.9,"l":107723.3,"c":107746,"v":194400,"usd":1.80417739}
{"ts":1761040740000,"o":107746,"h":107746,"l":107730,"c":107730,"v":155300,"usd":1.44148817}
{"ts":1761040800000,"o":107730,"h":107764,"l":107730,"c":107763,"v":57800,"usd":0.53642796}
{"ts":1761040860000,"o":107763,"h":107791,"l":107730.3,"c":107764,"v":263500,"usd":2.44507503}
{"ts":1761040920000,"o":107764,"h":107817.3,"l":107766,"c":107774.1,"v":136800,"usd":1.26897211}
{"ts":1761040980000,"o":107774.1,"h":107774,"l":107746.3,"c":107749,"v":86700,"usd":0.80453371}
{"ts":1761041040000,"o":107749,"h":107782.3,"l":107707,"c":107782.2,"v":151700,"usd":1.40792992}
{"ts":1761041100000,"o":107782.2,"h":107838.1,"l":107766,"c":107838,"v":191900,"usd":1.78024153}
{"ts":1761041160000,"o":107838,"h":107917.3,"l":107838,"c":107913,"v":775200,"usd":7.18449865}
{"ts":1761041220000,"o":107913,"h":107928.9,"l":107865,"c":107907.9,"v":413400,"usd":3.8315552}
{"ts":1761041280000,"o":107907.9,"h":107908,"l":107875.5,"c":107895.8,"v":173800,"usd":1.61086356}
{"ts":1761041340000,"o":107895.8,"h":107895.7,"l":107858.6,"c":107867,"v":119300,"usd":1.1058673}
{"ts":1761041400000,"o":107867,"h":107866.9,"l":107713.1,"c":107749,"v":368200,"usd":3.41589824}
{"ts":1761041460000,"o":107749,"h":107760,"l":107701.4,"c":107756,"v":185500,"usd":1.72184392}
{"ts":1761041520000,"o":107756,"h":107762,"l":107714,"c":107762,"v":241700,"usd":2.24321988}
{"ts":1761041580000,"o":107762,"h":107807,"l":107763,"c":107807,"v":141700,"usd":1.31481787}
{"ts":1761041640000,"o":107807,"h":107816.2,"l":107769,"c":107789,"v":350500,"usd":3.25117377}
{"ts":1761041700000,"o":107789,"h":107788.9,"l":107745.9,"c":107780,"v":224900,"usd":2.08668047}
{"ts":1761041760000,"o":107780,"h":107779.9,"l":107735.1,"c":107775,"v":252600,"usd":2.3440376}
{"ts":1761041820000,"o":107775,"h":107775,"l":107739.1,"c":107756.5,"v":194200,"usd":1.80204634}
{"ts":1761041880000,"o":107756.5,"h":107756,"l":107718,"c":107732,"v":168500,"usd":1.56408385}
{"ts":1761041940000,"o":107732,"h":107748,"l":107672.6,"c":107688.6,"v":276500,"usd":2.5668274}
{"ts":1761042000000,"o":107688.6,"h":107694,"l":107660.1,"c":107677,"v":103300,"usd":0.95933434}
{"ts":1761042060000,"o":107677,"h":107692.9,"l":107675,"c":107689,"v":55800,"usd":0.51821013}
{"ts":1761042120000,"o":107689,"h":107689,"l":107652.3,"c":107662.1,"v":208800,"usd":1.9390487}
{"ts":1761042180000,"o":107662.1,"h":107662.9,"l":107605.9,"c":107631,"v":84000,"usd":0.78036849}
{"ts":1761042240000,"o":107631,"h":107646,"l":107610,"c":107610,"v":326500,"usd":3.03323114}
{"ts":1761042300000,"o":107610,"h":107622,"l":107599.1,"c":107621.7,"v":178500,"usd":1.65872531}
{"ts":1761042360000,"o":107621.7,"h":107621.7,"l":107571.3,"c":107603.1,"v":249300,"usd":2.3167759}
{"ts":1761042420000,"o":107603.1,"h":107607,"l":107581.6,"c":107589.8,"v":167600,"usd":1.55756512}
{"ts":1761042480000,"o":107589.8,"h":107638.7,"l":107587.9,"c":107588.4,"v":174400,"usd":1.62055135}
{"ts":1761042540000,"o":107588.4,"h":107675.6,"l":107573.6,"c":107630.5,"v":353500,"usd":3.28440011}
{"ts":1761042600000,"o":107630.5,"h":107644,"l":107631,"c":107640,"v":16200,"usd":0.1505056}
{"ts":1761042660000,"o":107640,"h":107714.7,"l":107611.1,"c":107714.7,"v":192200,"usd":1.78539271}
{"ts":1761042720000,"o":107714.7,"h":107719.1,"l":107667.6,"c":107675,"v":156400,"usd":1.45221777}
{"ts":1761042780000,"o":107675,"h":107723,"l":107676,"c":107714,"v":391200,"usd":3.63239314}
{"ts":1761042840000,"o":107714,"h":107833.6,"l":107717,"c":107811,"v":782400,"usd":7.25924142}
{"ts":1761042900000,"o":107811,"h":107915.1,"l":107811.1,"c":107897.1,"v":806600,"usd":7.47789528}
{"ts":1761042960000,"o":107897.1,"h":108100,"l":107893,"c":108100,"v":12983100,"usd":120.29518757}
{"ts":1761043020000,"o":108100,"h":108100,"l":107910.9,"c":108021.8,"v":2266100,"usd":20.98565797}
{"ts":1761043080000,"o":108021.8,"h":108053.1,"l":108015,"c":108044,"v":369800,"usd":3.42292858}
{"ts":1761043140000,"o":108044,"h":108038.3,"l":108014.1,"c":108027,"v":214800,"usd":1.98846165}
{"ts":1761043200000,"o":108027,"h":108027,"l":107985.1,"c":107985.1,"v":228000,"usd":2.11080738}
{"ts":1761043260000,"o":107985.1,"h":108001.5,"l":107956.3,"c":107958,"v":622800,"usd":5.76781478}
{"ts":1761043320000,"o":107958,"h":108013.8,"l":107958,"c":107982,"v":624000,"usd":5.77810998}
{"ts":1761043380000,"o":107982,"h":107989.7,"l":107909.1,"c":107988.5,"v":656700,"usd":6.08328871}
{"ts":1761043440000,"o":107988.5,"h":107988.4,"l":107963.4,"c":107964,"v":24300,"usd":0.22504717}
{"ts":1761043500000,"o":107964,"h":108005,"l":107962,"c":107986.5,"v":222000,"usd":2.05606061}
{"ts":1761043560000,"o":107986.5,"h":108101.7,"l":107986.6,"c":108088.4,"v":251400,"usd":2.32637789}
{"ts":1761043620000,"o":108088.4,"h":108185.4,"l":108034.1,"c":108138.8,"v":1893600,"usd":17.51384609}
{"ts":1761043680000,"o":108138.8,"h":108138.9,"l":108115.1,"c":108126.1,"v":850400,"usd":7.8647508}
{"ts":1761043740000,"o":108126.1,"h":108259.6,"l":108123,"c":108258.1,"v":1258600,"usd":11.62981697}
{"ts":1761043800000,"o":108258.1,"h":108589,"l":108245.2,"c":108560.6,"v":6496700,"usd":59.90341679}
{"ts":1761043860000,"o":108560.6,"h":108580.9,"l":108469.1,"c":108500,"v":1001900,"usd":9.23354243}
{"ts":1761043920000,"o":108500,"h":108730.2,"l":108496,"c":108708.4,"v":1921500,"usd":17.68788203}
{"ts":1761043980000,"o":108708.4,"h":108792,"l":108678.1,"c":108743.5,"v":1791100,"usd":16.47099069}
{"ts":1761044040000,"o":108743.5,"h":108826.2,"l":108639.6,"c":108639.6,"v":2862500,"usd":26.31940728}
{"ts":1761044100000,"o":108639.6,"h":108710.9,"l":108612.6,"c":108705,"v":590900,"usd":5.43746868}
{"ts":1761044160000,"o":108705,"h":108710.7,"l":108600.9,"c":108603.2,"v":887000,"usd":8.16258774}
{"ts":1761044220000,"o":108603.2,"h":108603.2,"l":108510.4,"c":108546.9,"v":344100,"usd":3.16959785}
{"ts":1761044280000,"o":108546.9,"h":108601,"l":108500,"c":108588.9,"v":1225500,"usd":11.29049073}
{"ts":1761044340000,"o":108588.9,"h":108589,"l":108500,"c":108513.4,"v":301200,"usd":2.77489531}
{"ts":1761044400000,"o":108513.4,"h":108530.4,"l":108480.7,"c":108499,"v":380900,"usd":3.51056984}
{"ts":1761044460000,"o":108499,"h":108510.6,"l":108432,"c":108447,"v":616000,"usd":5.67923458}
{"ts":1761044520000,"o":108447,"h":108439.1,"l":108365.4,"c":108399,"v":334500,"usd":3.0860859}
{"ts":1761044580000,"o":108399,"h":108397,"l":108341.9,"c":108358,"v":294600,"usd":2.71849853}
{"ts":1761044640000,"o":108358,"h":108358,"l":108351,"c":108356,"v":263400,"usd":2.43095216}
{"ts":1761044700000,"o":108356,"h":108379.4,"l":108333.2,"c":108346.4,"v":171000,"usd":1.57808122}
{"ts":1761044760000,"o":108346.4,"h":108346.4,"l":108235.4,"c":108244.7,"v":1451400,"usd":13.40392338}
{"ts":1761044820000,"o":108244.7,"h":108318.9,"l":108239.3,"c":108256.9,"v":610100,"usd":5.63515685}
{"ts":1761044880000,"o":108256.9,"h":108301.9,"l":108257,"c":108282.1,"v":112500,"usd":1.03888588}
{"ts":1761044940000,"o":108282.1,"h":108282,"l":108217.4,"c":108238,"v":338900,"usd":3.13110539}
{"ts":1761045000000,"o":108238,"h":108238,"l":108162,"c":108162,"v":278400,"usd":2.57282824}
{"ts":1761045060000,"o":108162,"h":108251.5,"l":108161,"c":108235.8,"v":435900,"usd":4.02847019}
{"ts":1761045120000,"o":108235.8,"h":108296.4,"l":108235.8,"c":108282,"v":555000,"usd":5.12644503}
{"ts":1761045180000,"o":108282,"h":108417,"l":108281.9,"c":108385.1,"v":617800,"usd":5.70169461}
{"ts":1761045240000,"o":108385.1,"h":108385.1,"l":108370.9,"c":108376,"v":154700,"usd":1.42740698}
{"ts":1761045300000,"o":108376,"h":108388,"l":108316.4,"c":108316.4,"v":238000,"usd":2.19627739}
{"ts":1761045360000,"o":108316.4,"h":108316,"l":108256.4,"c":108303,"v":82500,"usd":0.76178418}
{"ts":1761045420000,"o":108303,"h":108423.9,"l":108303,"c":108422,"v":202100,"usd":1.86465472}
{"ts":1761045480000,"o":108422,"h":108444,"l":108407,"c":108444,"v":111500,"usd":1.02831902}
{"ts":1761045540000,"o":108444,"h":108488,"l":108421,"c":108421,"v":262700,"usd":2.42185166}
{"ts":1761045600000,"o":108421,"h":108495.7,"l":108425,"c":108490.9,"v":60200,"usd":0.55500784}
{"ts":1761045660000,"o":108490.9,"h":108490.8,"l":108425,"c":108427,"v":231600,"usd":2.13533696}
{"ts":1761045720000,"o":108427,"h":108488.8,"l":108427,"c":108462,"v":135400,"usd":1.24829385}
{"ts":1761045780000,"o":108462,"h":108462,"l":108399,"c":108421.9,"v":220800,"usd":2.03651987}
{"ts":1761045840000,"o":108421.9,"h":108421,"l":108398,"c":108420,"v":128100,"usd":1.181624}
{"ts":1761045900000,"o":108420,"h":108472.8,"l":108419,"c":108466,"v":42800,"usd":0.39466512}
{"ts":1761045960000,"o":108466,"h":108466,"l":108418,"c":108451,"v":114200,"usd":1.05299094}
{"ts":1761046020000,"o":108451,"h":108460.4,"l":108418,"c":108423,"v":269500,"usd":2.48522122}
{"ts":1761046080000,"o":108423,"h":108428,"l":108352.3,"c":108352.3,"v":131000,"usd":1.20833045}
{"ts":1761046140000,"o":108352.3,"h":108347.6,"l":108285.9,"c":108319.9,"v":212800,"usd":1.96443315}
{"ts":1761046200000,"o":108319.9,"h":108341,"l":108308,"c":108341,"v":185600,"usd":1.7132763}
{"ts":1761046260000,"o":108341,"h":108357.4,"l":108280.9,"c":108327,"v":124800,"usd":1.15206148}
{"ts":1761046320000,"o":108327,"h":108327,"l":108245.8,"c":108272.4,"v":751100,"usd":6.93599683}
{"ts":1761046380000,"o":108272.4,"h":108300,"l":108250,"c":108251,"v":207100,"usd":1.91245837}
{"ts":1761046440000,"o":108251,"h":108289,"l":108246.1,"c":108289,"v":55500,"usd":0.51265876}
{"ts":1761046500000,"o":108289,"h":108440.9,"l":108288,"c":108440.9,"v":583900,"usd":5.38851044}
{"ts":1761046560000,"o":108440.9,"h":108500,"l":108399.2,"c":108401.1,"v":295600,"usd":2.72525255}
{"ts":1761046620000,"o":108401.1,"h":108446,"l":108392.6,"c":108446,"v":160300,"usd":1.47867394}
{"ts":1761046680000,"o":108446,"h":108485.9,"l":108449,"c":108469,"v":58400,"usd":0.53842593}
{"ts":1761046740000,"o":108469,"h":108526.5,"l":108470,"c":108526.5,"v":119100,"usd":1.09770086}
{"ts":1761046800000,"o":108526.5,"h":108514,"l":108426.8,"c":108435.2,"v":159500,"usd":1.47036305}
{"ts":1761046860000,"o":108435.2,"h":108441.2,"l":108436,"c":108436,"v":18200,"usd":0.16783648}
{"ts":1761046920000,"o":108436,"h":108502.2,"l":108436.1,"c":108463.8,"v":175900,"usd":1.62164756}
{"ts":1761046980000,"o":108463.8,"h":108492.8,"l":108459,"c":108472,"v":143700,"usd":1.32464795}
{"ts":1761047040000,"o":108472,"h":108471,"l":108438.2,"c":108465,"v":43700,"usd":0.40295079}
{"ts":1761047100000,"o":108465,"h":108465,"l":108414,"c":108421,"v":293100,"usd":2.70251111}
{"ts":1761047160000,"o":108421,"h":108446,"l":108422,"c":108445,"v":73100,"usd":0.67415924}
{"ts":1761047220000,"o":108445,"h":108518.5,"l":108444,"c":108518.4,"v":111100,"usd":1.02430428}
{"ts":1761047280000,"o":108518.4,"h":108577.3,"l":108503.5,"c":108577.3,"v":182300,"usd":1.67964805}
{"ts":1761047340000,"o":108577.3,"h":108577.3,"l":108520.7,"c":108557,"v":99400,"usd":0.91561281}
{"ts":1761047400000,"o":108557,"h":108560.9,"l":108519.5,"c":108533,"v":54900,"usd":0.50574025}
{"ts":1761047460000,"o":108533,"h":108612,"l":108534,"c":108612,"v":40600,"usd":0.37390634}
{"ts":1761047520000,"o":108612,"h":108651.3,"l":108600,"c":108600,"v":410100,"usd":3.77538002}
{"ts":1761047580000,"o":108600,"h":108620.7,"l":108568.3,"c":108613.7,"v":173500,"usd":1.59780288}
{"ts":1761047640000,"o":108613.7,"h":108634.3,"l":108586.9,"c":108600.5,"v":135600,"usd":1.24840855}
{"ts":1761047700000,"o":108600.5,"h":108622,"l":108596,"c":108622,"v":45800,"usd":0.42172563}
{"ts":1761047760000,"o":108622,"h":108622,"l":108580,"c":108583,"v":132200,"usd":1.21708322}
{"ts":1761047820000,"o":108583,"h":108604,"l":108577.9,"c":108577.9,"v":65000,"usd":0.59853343}
{"ts":1761047880000,"o":108577.9,"h":108596.1,"l":108578,"c":108580,"v":75800,"usd":0.6980232}
{"ts":1761047940000,"o":108580,"h":108582,"l":108551.4,"c":108582,"v":83900,"usd":0.77270883}
{"ts":1761048000000,"o":108582,"h":108609.4,"l":108570.1,"c":108571,"v":102900,"usd":0.94756818}
{"ts":1761048060000,"o":108571,"h":108615,"l":108568,"c":108579.2,"v":216400,"usd":1.99289654}
{"ts":1761048120000,"o":108579.2,"h":108590,"l":108576.1,"c":108581,"v":43900,"usd":0.40431693}
{"ts":1761048180000,"o":108581,"h":108581,"l":108518.1,"c":108540.9,"v":52700,"usd":0.48548321}
{"ts":1761048240000,"o":108540.9,"h":108540,"l":108475.1,"c":108531,"v":687700,"usd":6.33733885}
{"ts":1761048300000,"o":108531,"h":108557.9,"l":108527,"c":108551.9,"v":51600,"usd":0.47540077}
{"ts":1761048360000,"o":108551.9,"h":108579.6,"l":108557.8,"c":108565,"v":197700,"usd":1.82109225}
{"ts":1761048420000,"o":108565,"h":108620.9,"l":108568,"c":108580,"v":383900,"usd":3.53440716}
{"ts":1761048480000,"o":108580,"h":108602.3,"l":108564,"c":108564,"v":254700,"usd":2.34550501}
{"ts":1761048540000,"o":108564,"h":108565,"l":108500.1,"c":108515,"v":56700,"usd":0.52240487}
{"ts":1761048600000,"o":108515,"h":108539.9,"l":108471.2,"c":108527,"v":56100,"usd":0.5170309}
{"ts":1761048660000,"o":108527,"h":108526,"l":108501,"c":108502,"v":25900,"usd":0.23867326}
{"ts":1761048720000,"o":108502,"h":108578.1,"l":108504.9,"c":108512.9,"v":589700,"usd":5.43321724}
{"ts":1761048780000,"o":108512.9,"h":108512.9,"l":108470.4,"c":108499.8,"v":194300,"usd":1.79074223}
{"ts":1761048840000,"o":108499.8,"h":108499.8,"l":108483,"c":108483,"v":65600,"usd":0.60464812}
{"ts":1761048900000,"o":108483,"h":108483,"l":108462.1,"c":108462.3,"v":62700,"usd":0.57801014}
{"ts":1761048960000,"o":108462.3,"h":108481,"l":108462,"c":108480.9,"v":66000,"usd":0.6084956}
{"ts":1761049020000,"o":108480.9,"h":108555.4,"l":108481,"c":108538,"v":160100,"usd":1.4757994}
{"ts":1761049080000,"o":108538,"h":108587.9,"l":108538,"c":108577.9,"v":56300,"usd":0.51851726}
{"ts":1761049140000,"o":108577.9,"h":108651.7,"l":108578,"c":108651.7,"v":59700,"usd":0.54961513}
{"ts":1761049200000,"o":108651.7,"h":108781,"l":108655.4,"c":108774,"v":401800,"usd":3.69450367}
{"ts":1761049260000,"o":108774,"h":108969,"l":108745.1,"c":108969,"v":823900,"usd":7.56886069}
{"ts":1761049320000,"o":108969,"h":109330,"l":108969,"c":109297,"v":3110600,"usd":28.47891799}
{"ts":1761049380000,"o":109297,"h":109472,"l":109205.1,"c":109268.5,"v":1798200,"usd":16.44621842}
{"ts":1761049440000,"o":109268.5,"h":109439.8,"l":109268.4,"c":109399.4,"v":650100,"usd":5.94532828}
{"ts":1761049500000,"o":109399.4,"h":109453.6,"l":109350,"c":109350.5,"v":553100,"usd":5.05532686}
{"ts":1761049560000,"o":109350.5,"h":109350.1,"l":109107.5,"c":109148,"v":272200,"usd":2.49241109}
{"ts":1761049620000,"o":109148,"h":109223.9,"l":109111.3,"c":109154,"v":527500,"usd":4.83315833}
{"ts":1761049680000,"o":109154,"h":109179.9,"l":109024,"c":109040.9,"v":334300,"usd":3.06385618}
{"ts":1761049740000,"o":109040.9,"h":109104.6,"l":109008.6,"c":109072,"v":676400,"usd":6.20280384}
{"ts":1761049800000,"o":109072,"h":109104.6,"l":109068.1,"c":109104.6,"v":501500,"usd":4.59764319}
{"ts":1761049860000,"o":109104.6,"h":109165.1,"l":109055.1,"c":109055.1,"v":515600,"usd":4.72536921}
{"ts":1761049920000,"o":109055.1,"h":109056,"l":108917,"c":108980.3,"v":308400,"usd":2.82981256}
{"ts":1761049980000,"o":108980.3,"h":109021.5,"l":108970.3,"c":108989,"v":741800,"usd":6.80657997}
{"ts":1761050040000,"o":108989,"h":108989,"l":108920.1,"c":108922,"v":254000,"usd":2.33095682}
{"ts":1761050100000,"o":108922,"h":108930,"l":108836.3,"c":108880.4,"v":500400,"usd":4.59586237}
{"ts":1761050160000,"o":108880.4,"h":108977.4,"l":108880.4,"c":108971.9,"v":209600,"usd":1.92464122}
{"ts":1761050220000,"o":108971.9,"h":109098.7,"l":108972,"c":109072.6,"v":510600,"usd":4.6817343}
{"ts":1761050280000,"o":109072.6,"h":109117.8,"l":109037,"c":109082,"v":465400,"usd":4.26650213}
{"ts":1761050340000,"o":109082,"h":109088.3,"l":109051,"c":109076,"v":286600,"usd":2.62789373}
{"ts":1761050400000,"o":109076,"h":109080,"l":108980,"c":108980,"v":155300,"usd":1.42456147}
{"ts":1761050460000,"o":108980,"h":109068.1,"l":108980,"c":109065,"v":145700,"usd":1.33633813}
{"ts":1761050520000,"o":109065,"h":109333,"l":109064.9,"c":109267,"v":773600,"usd":7.08159261}
{"ts":1761050580000,"o":109267,"h":109274.1,"l":109210.2,"c":109246.2,"v":261100,"usd":2.39023143}
{"ts":1761050640000,"o":109246.2,"h":109259.8,"l":109210.1,"c":109258.5,"v":517800,"usd":4.73996244}
{"ts":1761050700000,"o":109258.5,"h":109332.9,"l":109260,"c":109315,"v":257600,"usd":2.35655049}
{"ts":1761050760000,"o":109315,"h":109333,"l":109294,"c":109306,"v":238400,"usd":2.18096416}
{"ts":1761050820000,"o":109306,"h":109399.9,"l":109253.4,"c":109382,"v":225700,"usd":2.06474858}
{"ts":1761050880000,"o":109382,"h":109450.6,"l":109364.8,"c":109419,"v":469900,"usd":4.29502322}
{"ts":1761050940000,"o":109419,"h":109411,"l":109054.1,"c":109134.3,"v":2228800,"usd":20.39632951}
{"ts":1761051000000,"o":109134.3,"h":109129.7,"l":108966.6,"c":108984.8,"v":669400,"usd":6.1391854}
{"ts":1761051060000,"o":108984.8,"h":109022,"l":108933.1,"c":108941.1,"v":323600,"usd":2.96957344}
{"ts":1761051120000,"o":108941.1,"h":109028.9,"l":108932.1,"c":109007,"v":116300,"usd":1.06701298}
{"ts":1761051180000,"o":109007,"h":109007,"l":108908.7,"c":108965,"v":365600,"usd":3.35524922}
{"ts":1761051240000,"o":108965,"h":108963,"l":108934,"c":108935,"v":164900,"usd":1.51358343}
{"ts":1761051300000,"o":108935,"h":108950,"l":108921,"c":108923,"v":42200,"usd":0.38739016}
{"ts":1761051360000,"o":108923,"h":108948,"l":108900,"c":108917,"v":744700,"usd":6.83751199}
{"ts":1761051420000,"o":108917,"h":108940,"l":108913.9,"c":108918,"v":362000,"usd":3.32321005}
{"ts":1761051480000,"o":108918,"h":108917,"l":108849,"c":108849,"v":159400,"usd":1.46409772}
{"ts":1761051540000,"o":108849,"h":108849.1,"l":108800,"c":108800,"v":260200,"usd":2.39109314}
{"ts":1761051600000,"o":108800,"h":108807.6,"l":108740.9,"c":108774.4,"v":188600,"usd":1.73380411}
{"ts":1761051660000,"o":108774.4,"h":108860.6,"l":108770.1,"c":108790.9,"v":782100,"usd":7.18775077}
{"ts":1761051720000,"o":108790.9,"h":108835,"l":108770.1,"c":108812,"v":157600,"usd":1.44865735}
{"ts":1761051780000,"o":108812,"h":108834,"l":108771,"c":108771.1,"v":148200,"usd":1.36199534}
{"ts":1761051840000,"o":108771.1,"h":108772,"l":108700.1,"c":108754.8,"v":230900,"usd":2.123352}
{"ts":1761051900000,"o":108754.8,"h":108835,"l":108746,"c":108814.9,"v":1001800,"usd":9.2086203}
{"ts":1761051960000,"o":108814.9,"h":108871,"l":108793.1,"c":108832,"v":50800,"usd":0.46684507}
{"ts":1761052020000,"o":108832,"h":108854,"l":108829,"c":108833,"v":184700,"usd":1.69697198}
{"ts":1761052080000,"o":108833,"h":108851,"l":108600,"c":108600.1,"v":637300,"usd":5.85980653}
{"ts":1761052140000,"o":108600.1,"h":108677,"l":108429.2,"c":108456.1,"v":1538800,"usd":14.17929381}
{"ts":1761052200000,"o":108456.1,"h":108475.3,"l":107865,"c":108304.4,"v":8211100,"usd":75.90984781}
{"ts":1761052260000,"o":108304.4,"h":108468.4,"l":108156.9,"c":108416.9,"v":1978200,"usd":18.27255818}
{"ts":1761052320000,"o":108416.9,"h":108531,"l":108414.3,"c":108531,"v":425500,"usd":3.92261749}
{"ts":1761052380000,"o":108531,"h":108559.8,"l":108412.4,"c":108495,"v":357100,"usd":3.29206357}
{"ts":1761052440000,"o":108495,"h":108495,"l":108426,"c":108449.8,"v":244000,"usd":2.24962155}
{"ts":1761052500000,"o":108449.8,"h":108568.4,"l":108443.6,"c":108551,"v":707300,"usd":6.51685677}
{"ts":1761052560000,"o":108551,"h":108592.1,"l":108508.5,"c":108513.1,"v":601200,"usd":5.53802581}
{"ts":1761052620000,"o":108513.1,"h":108513.1,"l":108422.5,"c":108513.1,"v":432600,"usd":3.98804741}
{"ts":1761052680000,"o":108513.1,"h":108562,"l":108492.1,"c":108550.1,"v":210100,"usd":1.9355597}
{"ts":1761052740000,"o":108550.1,"h":108584.9,"l":108495,"c":108584.9,"v":196800,"usd":1.81303833}
{"ts":1761052800000,"o":108584.9,"h":108632.4,"l":108563,"c":108575,"v":425200,"usd":3.91540224}
{"ts":1761052860000,"o":108575,"h":108619.2,"l":108559.1,"c":108559.1,"v":1219100,"usd":11.22828251}
{"ts":1761052920000,"o":108559.1,"h":108609.9,"l":108523,"c":108609.9,"v":800100,"usd":7.37166378}
{"ts":1761052980000,"o":108609.9,"h":108764.9,"l":108609.9,"c":108673,"v":946400,"usd":8.70674993}
{"ts":1761053040000,"o":108673,"h":108683.9,"l":108613.3,"c":108622.8,"v":338600,"usd":3.11635285}
{"ts":1761053100000,"o":108622.8,"h":108640.1,"l":108576.1,"c":108589.8,"v":172700,"usd":1.590184}
{"ts":1761053160000,"o":108589.8,"h":108629.9,"l":108549.1,"c":108579.9,"v":303000,"usd":2.7902188}
{"ts":1761053220000,"o":108579.9,"h":108579,"l":108516.7,"c":108516.7,"v":373800,"usd":3.4436905}
{"ts":1761053280000,"o":108516.7,"h":108673.5,"l":108482.6,"c":108605.1,"v":817300,"usd":7.52975896}
{"ts":1761053340000,"o":108605.1,"h":108684.9,"l":108593.1,"c":108684.9,"v":181400,"usd":1.66981435}
{"ts":1761053400000,"o":108684.9,"h":108710,"l":108684.9,"c":108700,"v":277800,"usd":2.55566989}
{"ts":1761053460000,"o":108700,"h":108711,"l":108600,"c":108621,"v":267300,"usd":2.45997528}
{"ts":1761053520000,"o":108621,"h":108669.9,"l":108502,"c":108502,"v":280700,"usd":2.5842031}
{"ts":1761053580000,"o":108502,"h":108563.4,"l":108490,"c":108490,"v":345800,"usd":3.18629604}
{"ts":1761053640000,"o":108490,"h":108540,"l":108472.2,"c":108525.2,"v":224700,"usd":2.07103935}
{"ts":1761053700000,"o":108525.2,"h":108525,"l":108345.1,"c":108388.6,"v":733800,"usd":6.76818829}
{"ts":1761053760000,"o":108388.6,"h":108452.8,"l":108302.1,"c":108442.3,"v":706300,"usd":6.5199778}
{"ts":1761053820000,"o":108442.3,"h":108552.9,"l":108441,"c":108520,"v":464400,"usd":4.28034757}
{"ts":1761053880000,"o":108520,"h":108789.9,"l":108525.9,"c":108749.9,"v":504100,"usd":4.63992116}
{"ts":1761053940000,"o":108749.9,"h":108864.9,"l":108740.1,"c":108750,"v":853300,"usd":7.84269037}
{"ts":1761054000000,"o":108750,"h":108839.4,"l":108701.7,"c":108790,"v":406100,"usd":3.73391295}
{"ts":1761054060000,"o":108790,"h":108833,"l":108717.1,"c":108833,"v":419400,"usd":3.85511427}
{"ts":1761054120000,"o":108833,"h":108864.7,"l":108625,"c":108659.9,"v":483200,"usd":4.44243007}
{"ts":1761054180000,"o":108659.9,"h":108659.9,"l":108523.9,"c":108573,"v":474900,"usd":4.37474806}
{"ts":1761054240000,"o":108573,"h":108588,"l":108443,"c":108585.9,"v":596400,"usd":5.49769181}
{"ts":1761054300000,"o":108585.9,"h":108644.7,"l":108540,"c":108621.8,"v":668500,"usd":6.15572864}
{"ts":1761054360000,"o":108621.8,"h":108621,"l":108367,"c":108469.5,"v":906800,"usd":8.35739725}
{"ts":1761054420000,"o":108469.5,"h":108500.3,"l":108369.9,"c":108421.4,"v":496200,"usd":4.5758306}
{"ts":1761054480000,"o":108421.4,"h":108484.7,"l":108369,"c":108465,"v":419700,"usd":3.87108613}
{"ts":1761054540000,"o":108465,"h":108524.9,"l":108291,"c":108299.9,"v":834800,"usd":7.70101772}
{"ts":1761054600000,"o":108299.9,"h":108334.5,"l":108209.4,"c":108320,"v":827600,"usd":7.64502088}
{"ts":1761054660000,"o":108320,"h":108566.9,"l":108330,"c":108566.9,"v":626800,"usd":5.77958185}
{"ts":1761054720000,"o":108566.9,"h":108560,"l":108419.8,"c":108519.1,"v":256800,"usd":2.36702151}
{"ts":1761054780000,"o":108519.1,"h":108515.3,"l":108279.5,"c":108399.9,"v":636000,"usd":5.8681423}
{"ts":1761054840000,"o":108399.9,"h":108479.9,"l":108379,"c":108381,"v":314400,"usd":2.89979614}
{"ts":1761054900000,"o":108381,"h":108396.1,"l":108262.9,"c":108375,"v":443600,"usd":4.09525087}
{"ts":1761054960000,"o":108375,"h":108387.4,"l":108250,"c":108268,"v":873200,"usd":8.06248634}
{"ts":1761055020000,"o":108268,"h":108286.7,"l":108164.4,"c":108281,"v":844900,"usd":7.8077134}
{"ts":1761055080000,"o":108281,"h":108287.9,"l":108150.2,"c":108258.3,"v":414600,"usd":3.83183673}
{"ts":1761055140000,"o":108258.3,"h":108368.2,"l":108234.1,"c":108350.9,"v":248200,"usd":2.29191458}
{"ts":1761055200000,"o":108350.9,"h":108446.8,"l":108348,"c":108431.6,"v":154000,"usd":1.42040857}
{"ts":1761055260000,"o":108431.6,"h":108520,"l":108392.2,"c":108520,"v":461700,"usd":4.25671165}
{"ts":1761055320000,"o":108520,"h":108561,"l":108475.1,"c":108509,"v":136700,"usd":1.25966019}
{"ts":1761055380000,"o":108509,"h":108640,"l":108531,"c":108640,"v":137000,"usd":1.26179839}
{"ts":1761055440000,"o":108640,"h":108800,"l":108644.7,"c":108722.7,"v":959200,"usd":8.82092059}
{"ts":1761055500000,"o":108722.7,"h":108800,"l":108703,"c":108790,"v":96100,"usd":0.88368123}
{"ts":1761055560000,"o":108790,"h":108840,"l":108755.2,"c":108775,"v":165900,"usd":1.52476795}
{"ts":1761055620000,"o":108775,"h":108999.8,"l":108793,"c":108992.7,"v":747300,"usd":6.85925914}
{"ts":1761055680000,"o":108992.7,"h":109089.9,"l":108992.8,"c":109057,"v":734200,"usd":6.73254224}
{"ts":1761055740000,"o":109057,"h":109237.9,"l":109069.9,"c":109115.1,"v":1329400,"usd":12.17751379}
{"ts":1761055800000,"o":109115.1,"h":109285,"l":109125,"c":109166.7,"v":518200,"usd":4.74373709}
{"ts":1761055860000,"o":109166.7,"h":109424.9,"l":109170,"c":109422.5,"v":570900,"usd":5.22300394}
{"ts":1761055920000,"o":109422.5,"h":109795,"l":109422.6,"c":109794.9,"v":2408600,"usd":21.96268184}
{"ts":1761055980000,"o":109794.9,"h":109812.5,"l":109617.7,"c":109660.1,"v":922200,"usd":8.40712806}
{"ts":1761056040000,"o":109660.1,"h":109740,"l":109645.9,"c":109700,"v":1686100,"usd":15.3723965}
{"ts":1761056100000,"o":109700,"h":109772.7,"l":109628,"c":109744.9,"v":399600,"usd":3.64318159}
{"ts":1761056160000,"o":109744.9,"h":109740,"l":109513,"c":109580,"v":362000,"usd":3.3032794}
{"ts":1761056220000,"o":109580,"h":109581,"l":109483.3,"c":109570,"v":1216800,"usd":11.10706297}
{"ts":1761056280000,"o":109570,"h":109859,"l":109569.1,"c":109839,"v":3870300,"usd":35.27330653}
{"ts":1761056340000,"o":109839,"h":110356.7,"l":109830.1,"c":110139,"v":7174900,"usd":65.12970117}
{"ts":1761056400000,"o":110139,"h":110208.2,"l":110000,"c":110173.7,"v":1262600,"usd":11.46586596}
{"ts":1761056460000,"o":110173.7,"h":110314.7,"l":110135,"c":110190,"v":636600,"usd":5.77399293}
{"ts":1761056520000,"o":110190,"h":110605,"l":110200,"c":110528,"v":2173700,"usd":19.67392669}
{"ts":1761056580000,"o":110528,"h":110574.3,"l":110403.9,"c":110480.1,"v":1927800,"usd":17.44116147}
{"ts":1761056640000,"o":110480.1,"h":110480,"l":110349.4,"c":110373,"v":840900,"usd":7.61638589}
{"ts":1761056700000,"o":110373,"h":110386,"l":110269.4,"c":110269.9,"v":1314000,"usd":11.91051027}
{"ts":1761056760000,"o":110269.9,"h":110269.9,"l":110109.8,"c":110179.9,"v":823500,"usd":7.47388022}
{"ts":1761056820000,"o":110179.9,"h":110171.2,"l":110040,"c":110092.9,"v":466600,"usd":4.23771533}
{"ts":1761056880000,"o":110092.9,"h":110125.2,"l":110055,"c":110118,"v":880000,"usd":7.99350753}
{"ts":1761056940000,"o":110118,"h":110116,"l":109813.1,"c":109852.6,"v":1257400,"usd":11.43896038}
{"ts":1761057000000,"o":109852.6,"h":109922.5,"l":109654.6,"c":109663,"v":2718500,"usd":24.76768077}
{"ts":1761057060000,"o":109663,"h":109941.6,"l":109642.8,"c":109867,"v":2470000,"usd":22.49426396}
{"ts":1761057120000,"o":109867,"h":109905.9,"l":109806.1,"c":109837,"v":792300,"usd":7.2128672}
{"ts":1761057180000,"o":109837,"h":109906,"l":109804,"c":109826.7,"v":1264400,"usd":11.5082665}
{"ts":1761057240000,"o":109826.7,"h":109982,"l":109807.1,"c":109939.9,"v":269400,"usd":2.45152802}
{"ts":1761057300000,"o":109939.9,"h":110046,"l":109948.8,"c":110045.9,"v":348700,"usd":3.16982943}
{"ts":1761057360000,"o":110045.9,"h":110106,"l":109919,"c":109919.1,"v":721800,"usd":6.56182741}
{"ts":1761057420000,"o":109919.1,"h":110006.9,"l":109875,"c":109980,"v":719700,"usd":6.54554894}
{"ts":1761057480000,"o":109980,"h":110084.5,"l":109924.6,"c":110060,"v":749800,"usd":6.81581262}
{"ts":1761057540000,"o":110060,"h":110118.7,"l":109975,"c":109976,"v":322300,"usd":2.92958033}
{"ts":1761057600000,"o":109976,"h":109986,"l":109938.1,"c":109974.2,"v":229600,"usd":2.08817223}
{"ts":1761057660000,"o":109974.2,"h":110047.2,"l":109963,"c":109997,"v":491100,"usd":4.46406566}
{"ts":1761057720000,"o":109997,"h":110046.9,"l":109994.1,"c":110040.1,"v":229500,"usd":2.08592449}
{"ts":1761057780000,"o":110040.1,"h":110120.3,"l":109983,"c":110046.1,"v":623700,"usd":5.66722495}
{"ts":1761057840000,"o":110046.1,"h":110085,"l":109840,"c":109878.6,"v":470900,"usd":4.28347677}
{"ts":1761057900000,"o":109878.6,"h":109933.9,"l":109877.9,"c":109927,"v":65600,"usd":0.59691477}
{"ts":1761057960000,"o":109927,"h":109936.1,"l":109760.8,"c":109869.9,"v":374900,"usd":3.41293357}
{"ts":1761058020000,"o":109869.9,"h":110030,"l":109861,"c":110000,"v":135200,"usd":1.22968153}
{"ts":1761058080000,"o":110000,"h":110182.2,"l":109980,"c":110182.2,"v":166500,"usd":1.51297893}
{"ts":1761058140000,"o":110182.2,"h":110500,"l":110189.9,"c":110427.1,"v":3476700,"usd":31.48538797}
{"ts":1761058200000,"o":110427.1,"h":110799.2,"l":110439.3,"c":110783.6,"v":6218200,"usd":56.19963905}
{"ts":1761058260000,"o":110783.6,"h":110919.9,"l":110721.1,"c":110919.6,"v":1815100,"usd":16.37961176}
{"ts":1761058320000,"o":110919.6,"h":111000,"l":110880,"c":110971.8,"v":2332300,"usd":21.02086995}
{"ts":1761058380000,"o":110971.8,"h":111035,"l":110964.1,"c":111020,"v":1828200,"usd":16.47056128}
{"ts":1761058440000,"o":111020,"h":111294.8,"l":111019.6,"c":111270.2,"v":3896500,"usd":35.05255418}
{"ts":1761058500000,"o":111270.2,"h":111293.5,"l":111168,"c":111177.1,"v":813200,"usd":7.31153007}
{"ts":1761058560000,"o":111177.1,"h":111700,"l":111177.1,"c":111617.2,"v":7352700,"usd":65.97015763}
{"ts":1761058620000,"o":111617.2,"h":111925.4,"l":111565,"c":111817.7,"v":5000100,"usd":44.75325883}
{"ts":1761058680000,"o":111817.7,"h":112140,"l":111844,"c":111995,"v":4887500,"usd":43.64162757}
{"ts":1761058740000,"o":111995,"h":112140.8,"l":111915,"c":112017.1,"v":1618600,"usd":14.44521092}
{"ts":1761058800000,"o":112017.1,"h":112308.4,"l":112017,"c":112173,"v":1337500,"usd":11.91832714}
{"ts":1761058860000,"o":112173,"h":112475.8,"l":112048,"c":112099.9,"v":2617300,"usd":23.30433639}
{"ts":1761058920000,"o":112099.9,"h":112254.1,"l":112081.3,"c":112134,"v":1253300,"usd":11.17315492}
{"ts":1761058980000,"o":112134,"h":112213,"l":111849,"c":111875.4,"v":2239200,"usd":19.98401416}
{"ts":1761059040000,"o":111875.4,"h":111928.9,"l":111653,"c":111815.1,"v":3322100,"usd":29.73084603}
{"ts":1761059100000,"o":111815.1,"h":112032.5,"l":111766.1,"c":111980.1,"v":606300,"usd":5.41561388}
{"ts":1761059160000,"o":111980.1,"h":112277.4,"l":111980.2,"c":112201.1,"v":1551600,"usd":13.82680914}
{"ts":1761059220000,"o":112201.1,"h":112429.9,"l":112184.3,"c":112419.9,"v":1231300,"usd":10.96733769}
{"ts":1761059280000,"o":112419.9,"h":112900,"l":112383.3,"c":112707.4,"v":6460500,"usd":57.32760673}
{"ts":1761059340000,"o":112707.4,"h":112745,"l":112505,"c":112678.8,"v":2835400,"usd":25.17277987}
{"ts":1761059400000,"o":112678.8,"h":112765,"l":112560,"c":112573.9,"v":788900,"usd":7.00149147}
{"ts":1761059460000,"o":112573.9,"h":112763.1,"l":112573.7,"c":112665.8,"v":671400,"usd":5.95820114}
{"ts":1761059520000,"o":112665.8,"h":112716.9,"l":112540.2,"c":112540.2,"v":839600,"usd":7.45497731}
{"ts":1761059580000,"o":112540.2,"h":112718,"l":112544,"c":112610,"v":730400,"usd":6.48361215}
{"ts":1761059640000,"o":112610,"h":112699.9,"l":112333.2,"c":112333.2,"v":1288400,"usd":11.45579341}
{"ts":1761059700000,"o":112333.2,"h":112400,"l":112285.8,"c":112384.9,"v":426500,"usd":3.79667509}
{"ts":1761059760000,"o":112384.9,"h":112434.3,"l":112250,"c":112332,"v":326700,"usd":2.90819976}
{"ts":1761059820000,"o":112332,"h":112470.3,"l":112304,"c":112413.8,"v":758500,"usd":6.74980962}
{"ts":1761059880000,"o":112413.8,"h":112435,"l":112237,"c":112427.1,"v":785600,"usd":6.9957072}
{"ts":1761059940000,"o":112427.1,"h":112457.9,"l":112317.5,"c":112384,"v":258200,"usd":2.29756436}
{"ts":1761060000000,"o":112384,"h":112500,"l":112334.1,"c":112458.1,"v":649500,"usd":5.77775323}
{"ts":1761060060000,"o":112458.1,"h":112619.9,"l":112462,"c":112590.2,"v":1421200,"usd":12.62207032}
{"ts":1761060120000,"o":112590.2,"h":112717.1,"l":112546,"c":112660,"v":2852500,"usd":25.3217945}
{"ts":1761060180000,"o":112660,"h":112795,"l":112613.5,"c":112760.4,"v":708200,"usd":6.28290336}
{"ts":1761060240000,"o":112760.4,"h":112894.9,"l":112740.1,"c":112875.4,"v":1113800,"usd":9.86963358}
{"ts":1761060300000,"o":112875.4,"h":112984,"l":112850.2,"c":112864.7,"v":1863000,"usd":16.49996009}
{"ts":1761060360000,"o":112864.7,"h":112912.6,"l":112777.5,"c":112789,"v":2272100,"usd":20.133216}
{"ts":1761060420000,"o":112789,"h":112859.8,"l":112787,"c":112793,"v":452000,"usd":4.00615814}
{"ts":1761060480000,"o":112793,"h":112895,"l":112765.7,"c":112895,"v":696800,"usd":6.17541243}
{"ts":1761060540000,"o":112895,"h":113061.2,"l":112900,"c":113046,"v":1578000,"usd":13.96467781}
{"ts":1761060600000,"o":113046,"h":113149.8,"l":112934.8,"c":112966.1,"v":682700,"usd":6.03827034}
{"ts":1761060660000,"o":112966.1,"h":113276.7,"l":112952,"c":113223.7,"v":2316300,"usd":20.46305924}
{"ts":1761060720000,"o":113223.7,"h":113351.5,"l":113168.1,"c":113212.9,"v":2706200,"usd":23.88135857}
{"ts":1761060780000,"o":113212.9,"h":113320,"l":113114.6,"c":113138.1,"v":363400,"usd":3.20896804}
{"ts":1761060840000,"o":113138.1,"h":113215,"l":113093.1,"c":113135.2,"v":538500,"usd":4.75909949}
{"ts":1761060900000,"o":113135.2,"h":113184.8,"l":113014,"c":113025.1,"v":363300,"usd":3.21260998}
{"ts":1761060960000,"o":113025.1,"h":113124.9,"l":112943.8,"c":113082.2,"v":1110300,"usd":9.81982633}
{"ts":1761061020000,"o":113082.2,"h":113124.9,"l":113020.2,"c":113115,"v":1296600,"usd":11.46693146}
{"ts":1761061080000,"o":113115,"h":113154.9,"l":112707.2,"c":112726.3,"v":2366200,"usd":20.94222842}
{"ts":1761061140000,"o":112726.3,"h":112946.1,"l":112708.6,"c":112946.1,"v":1574100,"usd":13.95251254}
{"ts":1761061200000,"o":112946.1,"h":112971.1,"l":112914,"c":112930,"v":763400,"usd":6.75914389}
{"ts":1761061260000,"o":112930,"h":113140,"l":112930.2,"c":113134,"v":1575400,"usd":13.94152507}
{"ts":1761061320000,"o":113134,"h":113265.9,"l":113134,"c":113250,"v":1208600,"usd":10.67519473}
{"ts":1761061380000,"o":113250,"h":113290.9,"l":113212.5,"c":113212.5,"v":861900,"usd":7.61070194}
{"ts":1761061440000,"o":113212.5,"h":113260.1,"l":113208,"c":113221,"v":655900,"usd":5.79286852}
{"ts":1761061500000,"o":113221,"h":113347.1,"l":113210,"c":113322,"v":609900,"usd":5.38184397}
{"ts":1761061560000,"o":113322,"h":113400,"l":113304.3,"c":113309.2,"v":771100,"usd":6.80219105}
{"ts":1761061620000,"o":113309.2,"h":113455.3,"l":113306.1,"c":113435,"v":876700,"usd":7.7302737}
{"ts":1761061680000,"o":113435,"h":113495.8,"l":113401.1,"c":113424,"v":1001900,"usd":8.83103399}
{"ts":1761061740000,"o":113424,"h":113445,"l":113390.1,"c":113421.3,"v":1976700,"usd":17.43025516}
{"ts":1761061800000,"o":113421.3,"h":113421.9,"l":113321.2,"c":113360,"v":1272900,"usd":11.22608155}
{"ts":1761061860000,"o":113360,"h":113495.8,"l":113368.1,"c":113456,"v":2097700,"usd":18.49649084}
{"ts":1761061920000,"o":113456,"h":113545,"l":113437,"c":113437.1,"v":1114400,"usd":9.81892659}
{"ts":1761061980000,"o":113437.1,"h":113487,"l":113366.7,"c":113475,"v":718200,"usd":6.33241213}
{"ts":1761062040000,"o":113475,"h":113483,"l":113311.9,"c":113338.6,"v":1117100,"usd":9.85377277}
{"ts":1761062100000,"o":113338.6,"h":113322,"l":113086.9,"c":113119,"v":1053600,"usd":9.30796078}
{"ts":1761062160000,"o":113119,"h":113300,"l":113083.3,"c":113299.9,"v":519800,"usd":4.59091221}
{"ts":1761062220000,"o":113299.9,"h":113358.8,"l":113283.1,"c":113290,"v":738200,"usd":6.51420961}
{"ts":1761062280000,"o":113290,"h":113335.1,"l":113213.3,"c":113258,"v":731100,"usd":6.45463644}
{"ts":1761062340000,"o":113258,"h":113299,"l":113179.3,"c":113280,"v":573500,"usd":5.0639248}
{"ts":1761062400000,"o":113280,"h":113400,"l":113280,"c":113400,"v":189500,"usd":1.67204192}
{"ts":1761062460000,"o":113400,"h":113499.9,"l":113311.9,"c":113332,"v":480400,"usd":4.236384}
{"ts":1761062520000,"o":113332,"h":113518.9,"l":113340.2,"c":113421.1,"v":483400,"usd":4.259995}
{"ts":1761062580000,"o":113421.1,"h":113467,"l":113375.1,"c":113414,"v":347000,"usd":3.05964608}
{"ts":1761062640000,"o":113414,"h":113482.2,"l":113414,"c":113460,"v":109500,"usd":0.96515688}
{"ts":1761062700000,"o":113460,"h":113471,"l":113410,"c":113440.1,"v":212500,"usd":1.87332318}
{"ts":1761062760000,"o":113440.1,"h":113474.8,"l":113370.2,"c":113410.9,"v":208500,"usd":1.83828336}
{"ts":1761062820000,"o":113410.9,"h":113439,"l":113301.2,"c":113329.2,"v":1340700,"usd":11.82346705}
{"ts":1761062880000,"o":113329.2,"h":113329.2,"l":113190,"c":113248,"v":1344700,"usd":11.87411598}
{"ts":1761062940000,"o":113248,"h":113270.9,"l":113090.9,"c":113160.8,"v":1485600,"usd":13.12727891}
{"ts":1761063000000,"o":113160.8,"h":113190,"l":113087.6,"c":113190,"v":552600,"usd":4.88382681}
{"ts":1761063060000,"o":113190,"h":113319.9,"l":113172.1,"c":113227.2,"v":786400,"usd":6.94258705}
{"ts":1761063120000,"o":113227.2,"h":113349.3,"l":113252,"c":113344,"v":1578900,"usd":13.93210167}
{"ts":1761063180000,"o":113344,"h":113444.4,"l":113344,"c":113424.6,"v":511100,"usd":4.50750702}
{"ts":1761063240000,"o":113424.6,"h":113539.3,"l":113419.8,"c":113512.9,"v":427100,"usd":3.76318741}
{"ts":1761063300000,"o":113512.9,"h":113563,"l":113512.9,"c":113515.5,"v":325300,"usd":2.86513776}
{"ts":1761063360000,"o":113515.5,"h":113617.9,"l":113515.5,"c":113550,"v":1342600,"usd":11.82203515}
{"ts":1761063420000,"o":113550,"h":113666.9,"l":113551,"c":113604.1,"v":1106100,"usd":9.7345956}
{"ts":1761063480000,"o":113604.1,"h":113666.9,"l":113581.8,"c":113602,"v":566900,"usd":4.98985231}
{"ts":1761063540000,"o":113602,"h":113609,"l":113500.6,"c":113606.3,"v":506300,"usd":4.45817375}
{"ts":1761063600000,"o":113606.3,"h":113749.9,"l":113608,"c":113746.4,"v":443000,"usd":3.8957676}
{"ts":1761063660000,"o":113746.4,"h":113766.9,"l":113644,"c":113693.1,"v":459600,"usd":4.04185971}
{"ts":1761063720000,"o":113693.1,"h":113699,"l":113557.4,"c":113639.4,"v":222100,"usd":1.9544108}
{"ts":1761063780000,"o":113639.4,"h":113724.4,"l":113615,"c":113668.3,"v":276400,"usd":2.4318532}
{"ts":1761063840000,"o":113668.3,"h":113739.6,"l":113662.2,"c":113714.1,"v":105800,"usd":0.93042414}
{"ts":1761063900000,"o":113714.1,"h":113774.1,"l":113683.2,"c":113684,"v":295100,"usd":2.59523444}
{"ts":1761063960000,"o":113684,"h":113860.2,"l":113684,"c":113718.6,"v":1679900,"usd":14.764384}
{"ts":1761064020000,"o":113718.6,"h":113832.5,"l":113700,"c":113724.7,"v":2028500,"usd":17.8329438}
{"ts":1761064080000,"o":113724.7,"h":113800,"l":113675.7,"c":113770.5,"v":348000,"usd":3.06001447}
{"ts":1761064140000,"o":113770.5,"h":113782.9,"l":113725.7,"c":113750,"v":475500,"usd":4.18013708}
{"ts":1761064200000,"o":113750,"h":113740.1,"l":113600,"c":113657,"v":366300,"usd":3.22212447}
{"ts":1761064260000,"o":113657,"h":113728.1,"l":113627.6,"c":113659,"v":246700,"usd":2.17003416}
{"ts":1761064320000,"o":113659,"h":113741,"l":113617.3,"c":113625.9,"v":505800,"usd":4.4504816}
{"ts":1761064380000,"o":113625.9,"h":113658,"l":113590,"c":113590.1,"v":162200,"usd":1.42751061}
{"ts":1761064440000,"o":113590.1,"h":113689.1,"l":113590.1,"c":113596.9,"v":474100,"usd":4.17220005}
{"ts":1761064500000,"o":113596.9,"h":113761.8,"l":113596.9,"c":113748.9,"v":1253500,"usd":11.02434848}
{"ts":1761064560000,"o":113748.9,"h":113838.3,"l":113720,"c":113768,"v":935200,"usd":8.22042725}
{"ts":1761064620000,"o":113768,"h":114000,"l":113768,"c":113869,"v":2213500,"usd":19.43300882}
{"ts":1761064680000,"o":113869,"h":113928.4,"l":113767.3,"c":113812.1,"v":935100,"usd":8.21286271}
{"ts":1761064740000,"o":113812.1,"h":113862.4,"l":113681.7,"c":113783.4,"v":1556700,"usd":13.68455302}
{"ts":1761064800000,"o":113783.4,"h":113800,"l":113641.4,"c":113699.8,"v":1571400,"usd":13.81350336}
{"ts":1761064860000,"o":113699.8,"h":113689.9,"l":113458.5,"c":113472,"v":3317500,"usd":29.20604887}
{"ts":1761064920000,"o":113472,"h":113478,"l":113359.9,"c":113412.3,"v":1608900,"usd":14.18769049}
{"ts":1761064980000,"o":113412.3,"h":113438.8,"l":113349,"c":113409.7,"v":285700,"usd":2.51933909}
{"ts":1761065040000,"o":113409.7,"h":113500,"l":113409,"c":113477,"v":568600,"usd":5.01168117}
{"ts":1761065100000,"o":113477,"h":113554.1,"l":113410.1,"c":113427.9,"v":320000,"usd":2.81935918}
{"ts":1761065160000,"o":113427.9,"h":113487.5,"l":113400,"c":113401.4,"v":659000,"usd":5.80833501}
{"ts":1761065220000,"o":113401.4,"h":113589.2,"l":113401.5,"c":113495.9,"v":2093600,"usd":18.44446906}
{"ts":1761065280000,"o":113495.9,"h":113534.3,"l":113426,"c":113426,"v":536600,"usd":4.72846439}
{"ts":1761065340000,"o":113426,"h":113535.4,"l":113438.8,"c":113534.7,"v":388700,"usd":3.42516486}
{"ts":1761065400000,"o":113534.7,"h":113547,"l":113466.5,"c":113466.5,"v":275500,"usd":2.42726304}
{"ts":1761065460000,"o":113466.5,"h":113561.4,"l":113475,"c":113504.4,"v":349000,"usd":3.07451813}
{"ts":1761065520000,"o":113504.4,"h":113519.8,"l":113371.2,"c":113371.2,"v":661600,"usd":5.8316011}
{"ts":1761065580000,"o":113371.2,"h":113418.1,"l":113217.2,"c":113217.2,"v":923300,"usd":8.14838521}
{"ts":1761065640000,"o":113217.2,"h":113223,"l":113133.6,"c":113195,"v":589500,"usd":5.20868844}
{"ts":1761065700000,"o":113195,"h":113195.9,"l":113033.2,"c":113083,"v":2642300,"usd":23.36679055}
{"ts":1761065760000,"o":113083,"h":113237.8,"l":113061.9,"c":113125,"v":764500,"usd":6.7560562}
{"ts":1761065820000,"o":113125,"h":113138.3,"l":112776,"c":112907,"v":2044500,"usd":18.10996128}
{"ts":1761065880000,"o":112907,"h":112903.9,"l":112660.5,"c":112704.7,"v":1424700,"usd":12.63324243}
{"ts":1761065940000,"o":112704.7,"h":112853.9,"l":112705.5,"c":112799.4,"v":913100,"usd":8.09638227}
{"ts":1761066000000,"o":112799.4,"h":112812.1,"l":112445.1,"c":112552,"v":2205300,"usd":19.59358413}
{"ts":1761066060000,"o":112552,"h":112836,"l":112535.1,"c":112683.4,"v":1988300,"usd":17.64283758}
{"ts":1761066120000,"o":112683.4,"h":112716,"l":112506.6,"c":112634.5,"v":730000,"usd":6.48269854}
{"ts":1761066180000,"o":112634.5,"h":112689.1,"l":112438.9,"c":112569,"v":836300,"usd":7.43198503}
{"ts":1761066240000,"o":112569,"h":112570,"l":112355.9,"c":112506.1,"v":1719400,"usd":15.29643947}
{"ts":1761066300000,"o":112506.1,"h":112569.7,"l":112349.8,"c":112569.7,"v":1098600,"usd":9.77023252}
{"ts":1761066360000,"o":112569.7,"h":112812.8,"l":112529.9,"c":112729,"v":367400,"usd":3.25943623}
{"ts":1761066420000,"o":112729,"h":112915.5,"l":112713.5,"c":112887,"v":614300,"usd":5.44372505}
{"ts":1761066480000,"o":112887,"h":112920.9,"l":112822,"c":112877.8,"v":1049500,"usd":9.29486929}
{"ts":1761066540000,"o":112877.8,"h":112996,"l":112885.6,"c":112899,"v":257500,"usd":2.28016992}
{"ts":1761066600000,"o":112899,"h":112983.1,"l":112846,"c":112851.1,"v":372600,"usd":3.30031698}
{"ts":1761066660000,"o":112851.1,"h":112928,"l":112801.1,"c":112927,"v":485400,"usd":4.29996568}
{"ts":1761066720000,"o":112927,"h":112944.2,"l":112733.3,"c":112810.1,"v":342300,"usd":3.0332373}
{"ts":1761066780000,"o":112810.1,"h":112928.7,"l":112768.1,"c":112785.8,"v":427500,"usd":3.78848499}
{"ts":1761066840000,"o":112785.8,"h":112811.3,"l":112633.2,"c":112673.1,"v":1225800,"usd":10.87709331}
{"ts":1761066900000,"o":112673.1,"h":112778.2,"l":112665.2,"c":112713,"v":359300,"usd":3.18744455}
{"ts":1761066960000,"o":112713,"h":112782,"l":112400.1,"c":112592.4,"v":1163300,"usd":10.32867245}
{"ts":1761067020000,"o":112592.4,"h":112634.6,"l":112437.1,"c":112486.2,"v":544100,"usd":4.83588211}
{"ts":1761067080000,"o":112486.2,"h":112539,"l":112218.9,"c":112313.7,"v":2115400,"usd":18.82360687}
{"ts":1761067140000,"o":112313.7,"h":112318.4,"l":111880.6,"c":111980,"v":5252500,"usd":46.87903879}
{"ts":1761067200000,"o":111980,"h":112009.1,"l":111806.9,"c":111943.5,"v":830500,"usd":7.42171612}
{"ts":1761067260000,"o":111943.5,"h":112116.8,"l":111823.6,"c":112095.1,"v":821000,"usd":7.33084359}
{"ts":1761067320000,"o":112095.1,"h":112103,"l":111929,"c":112069.7,"v":495600,"usd":4.42325779}
{"ts":1761067380000,"o":112069.7,"h":112084,"l":111863.9,"c":111927.2,"v":315500,"usd":2.81829907}
{"ts":1761067440000,"o":111927.2,"h":112043.2,"l":111851.3,"c":112006,"v":430900,"usd":3.84820287}
{"ts":1761067500000,"o":112006,"h":112023,"l":111913,"c":111996,"v":409900,"usd":3.66086045}
{"ts":1761067560000,"o":111996,"h":112170.4,"l":111941.1,"c":112119.9,"v":545200,"usd":4.86592714}
{"ts":1761067620000,"o":112119.9,"h":112273.4,"l":112033.3,"c":112235.9,"v":415100,"usd":3.70111633}
{"ts":1761067680000,"o":112235.9,"h":112446.5,"l":112246.4,"c":112366,"v":752200,"usd":6.69304059}
{"ts":1761067740000,"o":112366,"h":112413,"l":112300.1,"c":112311,"v":167400,"usd":1.49032165}
{"ts":1761067800000,"o":112311,"h":112413,"l":112307.1,"c":112380.1,"v":135000,"usd":1.20151055}
{"ts":1761067860000,"o":112380.1,"h":112433.6,"l":112363.1,"c":112393,"v":467900,"usd":4.16338143}
{"ts":1761067920000,"o":112393,"h":112442.1,"l":112271.9,"c":112312,"v":323900,"usd":2.883424}
{"ts":1761067980000,"o":112312,"h":112332.9,"l":112188.8,"c":112303,"v":230500,"usd":2.05304739}
{"ts":1761068040000,"o":112303,"h":112308.9,"l":112200,"c":112214.9,"v":219400,"usd":1.95495872}
{"ts":1761068100000,"o":112214.9,"h":112435.9,"l":112210,"c":112431,"v":318600,"usd":2.83512909}
{"ts":1761068160000,"o":112431,"h":112539.6,"l":112416,"c":112481.1,"v":332300,"usd":2.95376636}
{"ts":1761068220000,"o":112481.1,"h":112506.9,"l":112389,"c":112423.9,"v":85500,"usd":0.76041661}
{"ts":1761068280000,"o":112423.9,"h":112418.1,"l":112200,"c":112298,"v":885900,"usd":7.89124601}
{"ts":1761068340000,"o":112298,"h":112384.9,"l":112240,"c":112353.5,"v":264700,"usd":2.35646116}
{"ts":1761068400000,"o":112353.5,"h":112426.8,"l":112311.6,"c":112395,"v":147700,"usd":1.31431002}
{"ts":1761068460000,"o":112395,"h":112547,"l":112384,"c":112476.3,"v":188300,"usd":1.67431032}
{"ts":1761068520000,"o":112476.3,"h":112560.8,"l":112439.1,"c":112496,"v":105600,"usd":0.93865371}
{"ts":1761068580000,"o":112496,"h":112592.7,"l":112482.1,"c":112486,"v":280200,"usd":2.49027837}
{"ts":1761068640000,"o":112486,"h":112533.9,"l":112465,"c":112507.1,"v":150800,"usd":1.34033637}
{"ts":1761068700000,"o":112507.1,"h":112559.4,"l":112460.1,"c":112487.2,"v":110300,"usd":0.98034232}
{"ts":1761068760000,"o":112487.2,"h":112539,"l":112367.9,"c":112402,"v":487400,"usd":4.33615357}
{"ts":1761068820000,"o":112402,"h":112401.9,"l":112269.4,"c":112311.9,"v":259800,"usd":2.31293503}
{"ts":1761068880000,"o":112311.9,"h":112392,"l":112235,"c":112385.1,"v":531800,"usd":4.73731727}
{"ts":1761068940000,"o":112385.1,"h":112427.1,"l":112342,"c":112351,"v":136500,"usd":1.21458301}
{"ts":1761069000000,"o":112351,"h":112368.9,"l":112316.1,"c":112348.1,"v":43500,"usd":0.38721061}
{"ts":1761069060000,"o":112348.1,"h":112390.2,"l":112283,"c":112302.9,"v":192900,"usd":1.7171751}
{"ts":1761069120000,"o":112302.9,"h":112381,"l":112270,"c":112381,"v":459600,"usd":4.09276639}
{"ts":1761069180000,"o":112381,"h":112380.9,"l":112250.3,"c":112283.2,"v":116700,"usd":1.03928923}
{"ts":1761069240000,"o":112283.2,"h":112268,"l":112200,"c":112237,"v":47300,"usd":0.42144619}
{"ts":1761069300000,"o":112237,"h":112244,"l":112049.6,"c":112079.4,"v":168800,"usd":1.50520358}
{"ts":1761069360000,"o":112079.4,"h":112175,"l":112071.6,"c":112130,"v":496300,"usd":4.42566171}
{"ts":1761069420000,"o":112130,"h":112136,"l":112050.2,"c":112105,"v":188400,"usd":1.680782}
{"ts":1761069480000,"o":112105,"h":112105.1,"l":112001.1,"c":112034,"v":95800,"usd":0.85503198}
{"ts":1761069540000,"o":112034,"h":112077,"l":112009.1,"c":112041,"v":82800,"usd":0.73901867}
{"ts":1761069600000,"o":112041,"h":112062,"l":111990.1,"c":112029,"v":143500,"usd":1.28103349}
{"ts":1761069660000,"o":112029,"h":112099.9,"l":112001,"c":112040.8,"v":176600,"usd":1.57618397}
{"ts":1761069720000,"o":112040.8,"h":112124.2,"l":112038.6,"c":112124.2,"v":233200,"usd":2.08082221}
{"ts":1761069780000,"o":112124.2,"h":112143.7,"l":111916.2,"c":112090.8,"v":327200,"usd":2.92082763}
{"ts":1761069840000,"o":112090.8,"h":112184,"l":112076.1,"c":112174,"v":207800,"usd":1.85348174}
{"ts":1761069900000,"o":112174,"h":112260.2,"l":112138.9,"c":112223,"v":119200,"usd":1.06237494}
{"ts":1761069960000,"o":112223,"h":112306.2,"l":112222.1,"c":112279.2,"v":197600,"usd":1.76051574}
{"ts":1761070020000,"o":112279.2,"h":112279.1,"l":112127.5,"c":112155,"v":472700,"usd":4.21304504}
{"ts":1761070080000,"o":112155,"h":112200.9,"l":112033.3,"c":112067,"v":134600,"usd":1.20099097}
{"ts":1761070140000,"o":112067,"h":112092.2,"l":111997,"c":112090.1,"v":54300,"usd":0.48471079}
{"ts":1761070200000,"o":112090.1,"h":112169.3,"l":112091,"c":112150.8,"v":115500,"usd":1.03001008}
{"ts":1761070260000,"o":112150.8,"h":112150.1,"l":112040,"c":112040,"v":29600,"usd":0.26410035}
{"ts":1761070320000,"o":112040,"h":112038,"l":111842.5,"c":111941.9,"v":241700,"usd":2.15989517}
{"ts":1761070380000,"o":111941.9,"h":111941.9,"l":111752.8,"c":111913.4,"v":466100,"usd":4.16833837}
{"ts":1761070440000,"o":111913.4,"h":111913.4,"l":111792.8,"c":111820,"v":204300,"usd":1.82697333}
{"ts":1761070500000,"o":111820,"h":111899.9,"l":111785.7,"c":111883.1,"v":76600,"usd":0.68490813}
{"ts":1761070560000,"o":111883.1,"h":111944.8,"l":111856.1,"c":111938,"v":203500,"usd":1.81893386}
{"ts":1761070620000,"o":111938,"h":111959.9,"l":111840,"c":111951.4,"v":97700,"usd":0.87303943}
{"ts":1761070680000,"o":111951.4,"h":111993.8,"l":111886.1,"c":111921,"v":168700,"usd":1.50702189}
{"ts":1761070740000,"o":111921,"h":111950,"l":111920,"c":111946.9,"v":43700,"usd":0.39040935}
{"ts":1761070800000,"o":111946.9,"h":111947,"l":111805.2,"c":111861,"v":187100,"usd":1.67195246}
{"ts":1761070860000,"o":111861,"h":111884,"l":111812.4,"c":111830.9,"v":97000,"usd":0.86731486}
{"ts":1761070920000,"o":111830.9,"h":111884.9,"l":111820.1,"c":111861,"v":127300,"usd":1.13820068}
{"ts":1761070980000,"o":111861,"h":111936.5,"l":111817.8,"c":111936.5,"v":178900,"usd":1.59914554}
{"ts":1761071040000,"o":111936.5,"h":111987.8,"l":111918,"c":111951.2,"v":79700,"usd":0.71188516}
{"ts":1761071100000,"o":111951.2,"h":112080.8,"l":111951.2,"c":112037,"v":107500,"usd":0.9594467}
{"ts":1761071160000,"o":112037,"h":112133.3,"l":112038,"c":112074,"v":220300,"usd":1.96513142}
{"ts":1761071220000,"o":112074,"h":112149.6,"l":112074.1,"c":112116.9,"v":137500,"usd":1.22647692}
{"ts":1761071280000,"o":112116.9,"h":112120.1,"l":112078.3,"c":112082,"v":84200,"usd":0.75104245}
{"ts":1761071340000,"o":112082,"h":112080,"l":111903,"c":111923.8,"v":213400,"usd":1.90579923}
{"ts":1761071400000,"o":111923.8,"h":111928,"l":111821.5,"c":111846,"v":260700,"usd":2.33007566}
{"ts":1761071460000,"o":111846,"h":111901,"l":111800.1,"c":111891.7,"v":80500,"usd":0.71974616}
{"ts":1761071520000,"o":111891.7,"h":111949.8,"l":111891,"c":111928,"v":484800,"usd":4.33153999}
{"ts":1761071580000,"o":111928,"h":111988.7,"l":111869.1,"c":111899,"v":2179000,"usd":19.46359237}
{"ts":1761071640000,"o":111899,"h":111962.9,"l":111883,"c":111889,"v":323200,"usd":2.8878448}
{"ts":1761071700000,"o":111889,"h":111933.1,"l":111846.1,"c":111873.9,"v":291300,"usd":2.6035601}
{"ts":1761071760000,"o":111873.9,"h":111873,"l":111792.5,"c":111820,"v":289300,"usd":2.58700655}
{"ts":1761071820000,"o":111820,"h":111800,"l":111695.9,"c":111706.1,"v":567100,"usd":5.07441217}
{"ts":1761071880000,"o":111706.1,"h":111726.7,"l":111461.9,"c":111523,"v":1237300,"usd":11.08827348}
{"ts":1761071940000,"o":111523,"h":111577,"l":111344.5,"c":111574,"v":2307700,"usd":20.71253726}
{"ts":1761072000000,"o":111574,"h":111655.8,"l":111521,"c":111617,"v":297400,"usd":2.66486925}
{"ts":1761072060000,"o":111617,"h":111628,"l":111536,"c":111569.7,"v":269300,"usd":2.41357027}
{"ts":1761072120000,"o":111569.7,"h":111600.9,"l":111500,"c":111531,"v":451500,"usd":4.0477466}
{"ts":1761072180000,"o":111531,"h":111657.5,"l":111533,"c":111648,"v":285900,"usd":2.56138971}
{"ts":1761072240000,"o":111648,"h":111658.8,"l":111535.1,"c":111572.9,"v":486600,"usd":4.36089377}
{"ts":1761072300000,"o":111572.9,"h":111662.2,"l":111572,"c":111651.8,"v":423100,"usd":3.79072183}
{"ts":1761072360000,"o":111651.8,"h":111806,"l":111628,"c":111786.7,"v":205500,"usd":1.8389903}
{"ts":1761072420000,"o":111786.7,"h":111926.6,"l":111754.5,"c":111887,"v":331300,"usd":2.96220981}
{"ts":1761072480000,"o":111887,"h":111929,"l":111872,"c":111929,"v":234500,"usd":2.09558774}
{"ts":1761072540000,"o":111929,"h":112046.8,"l":111930,"c":111993,"v":238100,"usd":2.12587618}
{"ts":1761072600000,"o":111993,"h":112043.3,"l":111972.9,"c":112005,"v":239700,"usd":2.14013033}
{"ts":1761072660000,"o":112005,"h":112017,"l":111840.5,"c":111888.8,"v":380200,"usd":3.39695674}
{"ts":1761072720000,"o":111888.8,"h":111903.9,"l":111870,"c":111870,"v":176300,"usd":1.57568453}
{"ts":1761072780000,"o":111870,"h":111863.9,"l":111789.5,"c":111832,"v":118000,"usd":1.05535662}
{"ts":1761072840000,"o":111832,"h":111836.9,"l":111780.1,"c":111818,"v":52000,"usd":0.46512121}
{"ts":1761072900000,"o":111818,"h":111875.7,"l":111793,"c":111875.7,"v":117600,"usd":1.05147355}
{"ts":1761072960000,"o":111875.7,"h":111982,"l":111875.7,"c":111969.9,"v":93500,"usd":0.83530652}
{"ts":1761073020000,"o":111969.9,"h":111970,"l":111926,"c":111926,"v":20400,"usd":0.18222263}
{"ts":1761073080000,"o":111926,"h":111996.7,"l":111926,"c":111934,"v":114300,"usd":1.0209888}
{"ts":1761073140000,"o":111934,"h":111999.9,"l":111943,"c":111999.9,"v":75700,"usd":0.67609483}
{"ts":1761073200000,"o":111999.9,"h":112041.3,"l":111986,"c":111986,"v":81500,"usd":0.72759655}
{"ts":1761073260000,"o":111986,"h":112016.4,"l":111940,"c":111941,"v":58900,"usd":0.52594984}
{"ts":1761073320000,"o":111941,"h":112016.9,"l":111941,"c":111990,"v":99400,"usd":0.88777762}
{"ts":1761073380000,"o":111990,"h":111990,"l":111947.1,"c":111971.9,"v":72700,"usd":0.64923275}
{"ts":1761073440000,"o":111971.9,"h":111987,"l":111972,"c":111985,"v":71000,"usd":0.63403941}
{"ts":1761073500000,"o":111985,"h":112080.1,"l":111985,"c":112045,"v":105200,"usd":0.93896928}
{"ts":1761073560000,"o":112045,"h":112074,"l":112045.1,"c":112074,"v":44000,"usd":0.39263132}
{"ts":1761073620000,"o":112074,"h":112150,"l":112074,"c":112143,"v":178500,"usd":1.59226117}
{"ts":1761073680000,"o":112143,"h":112142,"l":112101,"c":112101,"v":26400,"usd":0.23546039}
{"ts":1761073740000,"o":112101,"h":112101,"l":112056.1,"c":112060.1,"v":22900,"usd":0.20431001}
{"ts":1761073800000,"o":112060.1,"h":112071,"l":112030.6,"c":112071,"v":99000,"usd":0.8834685}
{"ts":1761073860000,"o":112071,"h":112090.9,"l":111980,"c":112001,"v":101800,"usd":0.90862697}
{"ts":1761073920000,"o":112001,"h":112015,"l":111982,"c":111982,"v":29900,"usd":0.26697151}
{"ts":1761073980000,"o":111982,"h":112017,"l":111980.1,"c":112017,"v":105700,"usd":0.94382019}
{"ts":1761074040000,"o":112017,"h":112090,"l":112018,"c":112072.1,"v":66900,"usd":0.5970118}
{"ts":1761074100000,"o":112072.1,"h":112150.5,"l":112057,"c":112150.5,"v":77900,"usd":0.69495364}
{"ts":1761074160000,"o":112150.5,"h":112194.9,"l":112097.8,"c":112133,"v":171100,"usd":1.52591253}
{"ts":1761074220000,"o":112133,"h":112135,"l":112079,"c":112110,"v":236400,"usd":2.10879798}
{"ts":1761074280000,"o":112110,"h":112101,"l":112068.9,"c":112080,"v":32600,"usd":0.29085856}
{"ts":1761074340000,"o":112080,"h":112087.9,"l":112068.1,"c":112087.9,"v":66500,"usd":0.59336149}
{"ts":1761074400000,"o":112087.9,"h":112144.8,"l":112079,"c":112090,"v":65400,"usd":0.58342093}
{"ts":1761074460000,"o":112090,"h":112090,"l":111980.1,"c":111980.1,"v":93600,"usd":0.83541362}
{"ts":1761074520000,"o":111980.1,"h":112046.4,"l":111980.1,"c":112020.1,"v":171700,"usd":1.53304991}
{"ts":1761074580000,"o":112020.1,"h":112020,"l":111771.4,"c":111837,"v":616200,"usd":5.5059693}
{"ts":1761074640000,"o":111837,"h":111836.1,"l":111681.8,"c":111681.8,"v":225300,"usd":2.01651038}
{"ts":1761074700000,"o":111681.8,"h":111683,"l":111640,"c":111660,"v":429300,"usd":3.84447281}
{"ts":1761074760000,"o":111660,"h":111720,"l":111640,"c":111720,"v":109500,"usd":0.98045942}
{"ts":1761074820000,"o":111720,"h":111821.1,"l":111716.2,"c":111744,"v":233900,"usd":2.09318809}
{"ts":1761074880000,"o":111744,"h":111745,"l":111682.9,"c":111717,"v":83000,"usd":0.74292435}
{"ts":1761074940000,"o":111717,"h":111759.9,"l":111716,"c":111722,"v":43100,"usd":0.38573914}
{"ts":1761075000000,"o":111722,"h":111732,"l":111681.4,"c":111721,"v":87200,"usd":0.78062739}
{"ts":1761075060000,"o":111721,"h":111720.9,"l":111566.8,"c":111643.9,"v":218400,"usd":1.95634634}
{"ts":1761075120000,"o":111643.9,"h":111679.9,"l":111602.1,"c":111609.1,"v":558300,"usd":4.99984009}
{"ts":1761075180000,"o":111609.1,"h":111680,"l":111549.8,"c":111605.3,"v":313900,"usd":2.81212401}
{"ts":1761075240000,"o":111605.3,"h":111664,"l":111600,"c":111664,"v":145900,"usd":1.30702572}
{"ts":1761075300000,"o":111664,"h":111690,"l":111600,"c":111688,"v":203100,"usd":1.81890763}
{"ts":1761075360000,"o":111688,"h":111725,"l":111688.1,"c":111725,"v":123800,"usd":1.10829294}
{"ts":1761075420000,"o":111725,"h":111784.1,"l":111729,"c":111760.1,"v":257200,"usd":2.30124656}
{"ts":1761075480000,"o":111760.1,"h":111833.4,"l":111725.1,"c":111725.1,"v":163300,"usd":1.46073297}
{"ts":1761075540000,"o":111725.1,"h":111764,"l":111711,"c":111755,"v":95500,"usd":0.85468723}
{"ts":1761075600000,"o":111755,"h":111762.9,"l":111700,"c":111737,"v":211000,"usd":1.88838178}
{"ts":1761075660000,"o":111737,"h":111750,"l":111701.3,"c":111722,"v":144900,"usd":1.2969322}
{"ts":1761075720000,"o":111722,"h":111750.3,"l":111712.4,"c":111722.9,"v":339200,"usd":3.03568152}
{"ts":1761075780000,"o":111722.9,"h":111770,"l":111647.2,"c":111770,"v":97400,"usd":0.87196525}
{"ts":1761075840000,"o":111770,"h":111769,"l":111680.6,"c":111764,"v":112100,"usd":1.00318203}
{"ts":1761075900000,"o":111764,"h":111840.1,"l":111769.7,"c":111826.5,"v":109900,"usd":0.98294216}
{"ts":1761075960000,"o":111826.5,"h":111843.9,"l":111826,"c":111841.8,"v":127200,"usd":1.1373637}
{"ts":1761076020000,"o":111841.8,"h":111841,"l":111795.1,"c":111829,"v":88600,"usd":0.79232318}
{"ts":1761076080000,"o":111829,"h":111866.7,"l":111830.8,"c":111853,"v":133200,"usd":1.19084902}
{"ts":1761076140000,"o":111853,"h":111864.1,"l":111838,"c":111853.9,"v":67600,"usd":0.60435757}
{"ts":1761076200000,"o":111853.9,"h":111939.9,"l":111853.1,"c":111924,"v":248500,"usd":2.22078928}
{"ts":1761076260000,"o":111924,"h":111939.9,"l":111864.6,"c":111937,"v":126500,"usd":1.13036006}
{"ts":1761076320000,"o":111937,"h":111990,"l":111937,"c":111990,"v":76400,"usd":0.68240386}
{"ts":1761076380000,"o":111990,"h":112029.2,"l":111947,"c":111959,"v":227800,"usd":2.03424522}
{"ts":1761076440000,"o":111959,"h":111988,"l":111946,"c":111988,"v":93800,"usd":0.83781047}
{"ts":1761076500000,"o":111988,"h":112001.9,"l":111973,"c":111974,"v":57300,"usd":0.51167175}
{"ts":1761076560000,"o":111974,"h":111974,"l":111824.7,"c":111874,"v":414400,"usd":3.70358572}
{"ts":1761076620000,"o":111874,"h":111874.1,"l":111800.1,"c":111862.1,"v":145000,"usd":1.2965252}
{"ts":1761076680000,"o":111862.1,"h":111876,"l":111830,"c":111872,"v":71800,"usd":0.641842}
{"ts":1761076740000,"o":111872,"h":111873,"l":111835,"c":111872,"v":255500,"usd":2.28409308}
{"ts":1761076800000,"o":111872,"h":111928,"l":111751.5,"c":111799.4,"v":570100,"usd":5.09778877}
{"ts":1761076860000,"o":111799.4,"h":111825.7,"l":111745.1,"c":111756.1,"v":360500,"usd":3.22496495}
{"ts":1761076920000,"o":111756.1,"h":111756.1,"l":111578,"c":111711,"v":849100,"usd":7.60373057}
{"ts":1761076980000,"o":111711,"h":111752.5,"l":111644,"c":111655.7,"v":249300,"usd":2.2315091}
{"ts":1761077040000,"o":111655.7,"h":111694.9,"l":111642.1,"c":111664.1,"v":130300,"usd":1.16675846}
{"ts":1761077100000,"o":111664.1,"h":111693.3,"l":111631.5,"c":111671.1,"v":101300,"usd":0.90714185}
{"ts":1761077160000,"o":111671.1,"h":111720.9,"l":111671.1,"c":111702,"v":595300,"usd":5.33014549}
{"ts":1761077220000,"o":111702,"h":111786,"l":111709,"c":111748.9,"v":110300,"usd":0.98709343}
{"ts":1761077280000,"o":111748.9,"h":111747,"l":111621,"c":111621,"v":138300,"usd":1.23842445}
{"ts":1761077340000,"o":111621,"h":111658,"l":111585,"c":111621,"v":84300,"usd":0.75524318}
{"ts":1761077400000,"o":111621,"h":111624.9,"l":111560,"c":111560,"v":426600,"usd":3.82285685}
{"ts":1761077460000,"o":111560,"h":111556.9,"l":111421.7,"c":111461.7,"v":426400,"usd":3.8244312}
{"ts":1761077520000,"o":111461.7,"h":111466,"l":111300,"c":111354.9,"v":1141900,"usd":10.25597106}
{"ts":1761077580000,"o":111354.9,"h":111399.7,"l":111300,"c":111347.1,"v":944700,"usd":8.48603846}
{"ts":1761077640000,"o":111347.1,"h":111373.6,"l":111200.1,"c":111298,"v":1422300,"usd":12.78025973}
{"ts":1761077700000,"o":111298,"h":111317,"l":111200,"c":111317,"v":790400,"usd":7.1032417}
{"ts":1761077760000,"o":111317,"h":111374.1,"l":111200,"c":111200,"v":400200,"usd":3.59542163}
{"ts":1761077820000,"o":111200,"h":111221,"l":110834.7,"c":111024,"v":11867900,"usd":106.91241127}
{"ts":1761077880000,"o":111024,"h":111046,"l":110569.7,"c":110831.4,"v":3974000,"usd":35.89681736}
{"ts":1761077940000,"o":110831.4,"h":110980.6,"l":110708,"c":110760,"v":875400,"usd":7.89577488}
{"ts":1761078000000,"o":110760,"h":110924.9,"l":110760,"c":110822.1,"v":656100,"usd":5.91882553}
{"ts":1761078060000,"o":110822.1,"h":110846.9,"l":110700,"c":110762.3,"v":477500,"usd":4.31099839}
{"ts":1761078120000,"o":110762.3,"h":110894.9,"l":110757.1,"c":110894.9,"v":967800,"usd":8.7342604}
{"ts":1761078180000,"o":110894.9,"h":110913.9,"l":110815.3,"c":110862,"v":586600,"usd":5.29135558}
{"ts":1761078240000,"o":110862,"h":110975.7,"l":110820.1,"c":110953.1,"v":658700,"usd":5.93973939}
{"ts":1761078300000,"o":110953.1,"h":110999.8,"l":110917.5,"c":110935,"v":436500,"usd":3.9333966}
{"ts":1761078360000,"o":110935,"h":110961,"l":110797.4,"c":110807,"v":648000,"usd":5.84584547}
{"ts":1761078420000,"o":110807,"h":110809.9,"l":110754.1,"c":110796,"v":219500,"usd":1.9812899}
{"ts":1761078480000,"o":110796,"h":110869.9,"l":110729.1,"c":110844.4,"v":303400,"usd":2.73758148}
{"ts":1761078540000,"o":110844.4,"h":110868.5,"l":110811.4,"c":110836.9,"v":344600,"usd":3.10893439}
{"ts":1761078600000,"o":110836.9,"h":110880,"l":110800.9,"c":110839,"v":361200,"usd":3.25852124}
{"ts":1761078660000,"o":110839,"h":110920,"l":110839,"c":110870,"v":499900,"usd":4.50747751}
{"ts":1761078720000,"o":110870,"h":110867,"l":110777,"c":110844.1,"v":188700,"usd":1.70297954}
{"ts":1761078780000,"o":110844.1,"h":110844,"l":110702,"c":110728,"v":187400,"usd":1.69168296}
{"ts":1761078840000,"o":110728,"h":110821.5,"l":110700,"c":110807.1,"v":192600,"usd":1.7388905}
{"ts":1761078900000,"o":110807.1,"h":110811,"l":110700,"c":110721.4,"v":139300,"usd":1.25777268}
{"ts":1761078960000,"o":110721.4,"h":110773,"l":110686.3,"c":110770,"v":180200,"usd":1.6274718}
{"ts":1761079020000,"o":110770,"h":110821.9,"l":110750,"c":110814,"v":340800,"usd":3.07586312}
{"ts":1761079080000,"o":110814,"h":110986.4,"l":110814,"c":110904.8,"v":814300,"usd":7.3387982}
{"ts":1761079140000,"o":110904.8,"h":110947.9,"l":110885.2,"c":110917.4,"v":98600,"usd":0.88900229}
{"ts":1761079200000,"o":110917.4,"h":110978.4,"l":110850,"c":110978.4,"v":72000,"usd":0.64928564}
{"ts":1761079260000,"o":110978.4,"h":111093.1,"l":110951.1,"c":111084,"v":216100,"usd":1.94649095}
{"ts":1761079320000,"o":111084,"h":111088.9,"l":110943,"c":110943,"v":102100,"usd":0.91969362}
{"ts":1761079380000,"o":110943,"h":110973,"l":110900.1,"c":110973,"v":80300,"usd":0.72379206}
{"ts":1761079440000,"o":110973,"h":111001.5,"l":110870.8,"c":110904,"v":91300,"usd":0.82307536}
{"ts":1761079500000,"o":110904,"h":110960,"l":110905,"c":110932,"v":43200,"usd":0.38940685}
{"ts":1761079560000,"o":110932,"h":110972,"l":110915,"c":110972,"v":72200,"usd":0.65081366}
{"ts":1761079620000,"o":110972,"h":111045,"l":110976.4,"c":111045,"v":428400,"usd":3.85848793}
{"ts":1761079680000,"o":111045,"h":111100,"l":110976,"c":110976,"v":244800,"usd":2.20447407}
{"ts":1761079740000,"o":110976,"h":110977,"l":110910,"c":110925,"v":55600,"usd":0.50115409}
{"ts":1761079800000,"o":110925,"h":110973,"l":110872.9,"c":110913.1,"v":131200,"usd":1.18273592}
{"ts":1761079860000,"o":110913.1,"h":110950,"l":110867.8,"c":110950,"v":66000,"usd":0.59509742}
{"ts":1761079920000,"o":110950,"h":111037.5,"l":110950,"c":111037.5,"v":122600,"usd":1.10451464}
{"ts":1761079980000,"o":111037.5,"h":111099.8,"l":111000,"c":111084,"v":194100,"usd":1.74757369}
{"ts":1761080040000,"o":111084,"h":111111,"l":111084,"c":111101,"v":44700,"usd":0.40235721}
{"ts":1761080100000,"o":111101,"h":111134.3,"l":111100.1,"c":111128.5,"v":60700,"usd":0.54630614}
{"ts":1761080160000,"o":111128.5,"h":111128.5,"l":111026,"c":111050.2,"v":137900,"usd":1.24163633}
{"ts":1761080220000,"o":111050.2,"h":111051,"l":110981.3,"c":110981.3,"v":136400,"usd":1.22867347}
{"ts":1761080280000,"o":110981.3,"h":110972.9,"l":110900.1,"c":110949.9,"v":68600,"usd":0.61836352}
{"ts":1761080340000,"o":110949.9,"h":110946,"l":110900,"c":110900,"v":95700,"usd":0.86281025}
{"ts":1761080400000,"o":110900,"h":110944.9,"l":110807.1,"c":110808,"v":257100,"usd":2.31902658}
{"ts":1761080460000,"o":110808,"h":110807,"l":110680.5,"c":110707.9,"v":631800,"usd":5.70531505}
{"ts":1761080520000,"o":110707.9,"h":110852.5,"l":110703.3,"c":110848.1,"v":624300,"usd":5.6365761}
{"ts":1761080580000,"o":110848.1,"h":110848,"l":110785,"c":110810,"v":286700,"usd":2.58708948}
{"ts":1761080640000,"o":110810,"h":110824,"l":110752.9,"c":110824,"v":162400,"usd":1.46594947}
{"ts":1761080700000,"o":110824,"h":110881.5,"l":110821.1,"c":110881.5,"v":197200,"usd":1.77891066}
{"ts":1761080760000,"o":110881.5,"h":110912,"l":110846.9,"c":110889.8,"v":55000,"usd":0.49600912}
{"ts":1761080820000,"o":110889.8,"h":110928,"l":110881.9,"c":110918,"v":114100,"usd":1.02872083}
{"ts":1761080880000,"o":110918,"h":110922,"l":110826.5,"c":110832,"v":85800,"usd":0.77375937}
{"ts":1761080940000,"o":110832,"h":110911.3,"l":110830.1,"c":110900.4,"v":62000,"usd":0.5591785}
{"ts":1761081000000,"o":110900.4,"h":110920.3,"l":110884,"c":110894.8,"v":70000,"usd":0.6312078}
{"ts":1761081060000,"o":110894.8,"h":110980,"l":110894.8,"c":110980,"v":129800,"usd":1.17013623}
{"ts":1761081120000,"o":110980,"h":111047.2,"l":110945,"c":111047.2,"v":283800,"usd":2.55699398}
{"ts":1761081180000,"o":111047.2,"h":111047.1,"l":110969.4,"c":110969.4,"v":149700,"usd":1.34841603}
{"ts":1761081240000,"o":110969.4,"h":111047.4,"l":110982,"c":111047.4,"v":70600,"usd":0.63593895}
{"ts":1761081300000,"o":111047.4,"h":111144.1,"l":111047.1,"c":111112,"v":336400,"usd":3.0289191}
{"ts":1761081360000,"o":111112,"h":111140.8,"l":110981.2,"c":110982,"v":171300,"usd":1.54227127}
{"ts":1761081420000,"o":110982,"h":110982,"l":110826.9,"c":110826.9,"v":89800,"usd":0.80960398}
{"ts":1761081480000,"o":110826.9,"h":110890,"l":110825,"c":110847.6,"v":94600,"usd":0.85323711}
{"ts":1761081540000,"o":110847.6,"h":110855,"l":110778,"c":110814.9,"v":121100,"usd":1.09273517}
{"ts":1761081600000,"o":110814.9,"h":110963.5,"l":110844.9,"c":110922,"v":258900,"usd":2.33457506}
{"ts":1761081660000,"o":110922,"h":110944.1,"l":110800,"c":110800,"v":362800,"usd":3.27168922}
{"ts":1761081720000,"o":110800,"h":110802.4,"l":110039.3,"c":110188.1,"v":3262200,"usd":29.55606029}
{"ts":1761081780000,"o":110188.1,"h":110600,"l":110152.6,"c":110569.8,"v":735400,"usd":6.66494643}
{"ts":1761081840000,"o":110569.8,"h":110569.9,"l":110279,"c":110501.7,"v":801000,"usd":7.2521897}
{"ts":1761081900000,"o":110501.7,"h":110495,"l":110309.7,"c":110322,"v":652500,"usd":5.90941475}
{"ts":1761081960000,"o":110322,"h":110491,"l":110234.6,"c":110475.2,"v":604200,"usd":5.47490846}
{"ts":1761082020000,"o":110475.2,"h":110506,"l":110400,"c":110419.7,"v":387800,"usd":3.5112479}
{"ts":1761082080000,"o":110419.7,"h":110602,"l":110400,"c":110580.5,"v":283500,"usd":2.56446546}
{"ts":1761082140000,"o":110580.5,"h":110630.8,"l":110504.3,"c":110568,"v":311600,"usd":2.81775388}
{"ts":1761082200000,"o":110568,"h":110627.8,"l":110457,"c":110523.9,"v":274100,"usd":2.47976693}
{"ts":1761082260000,"o":110523.9,"h":110525.1,"l":110428.4,"c":110504.9,"v":92200,"usd":0.83455844}
{"ts":1761082320000,"o":110504.9,"h":110507,"l":110405,"c":110414,"v":353100,"usd":3.19619606}
{"ts":1761082380000,"o":110414,"h":110511.9,"l":110400,"c":110508.9,"v":231600,"usd":2.09694785}
{"ts":1761082440000,"o":110508.9,"h":110722,"l":110508.9,"c":110722,"v":173600,"usd":1.56944324}
{"ts":1761082500000,"o":110722,"h":110820,"l":110643.4,"c":110755.7,"v":236300,"usd":2.13368626}
{"ts":1761082560000,"o":110755.7,"h":110849.9,"l":110748.9,"c":110816.8,"v":77000,"usd":0.69494296}
{"ts":1761082620000,"o":110816.8,"h":110822,"l":110721,"c":110804.9,"v":92700,"usd":0.83700019}
{"ts":1761082680000,"o":110804.9,"h":110805,"l":110758,"c":110799,"v":67000,"usd":0.60486135}
{"ts":1761082740000,"o":110799,"h":110814,"l":110723.1,"c":110729.8,"v":97300,"usd":0.87849294}
{"ts":1761082800000,"o":110729.8,"h":110796.8,"l":110723,"c":110796,"v":57200,"usd":0.51646445}
{"ts":1761082860000,"o":110796,"h":110798,"l":110765,"c":110798,"v":18400,"usd":0.16607812}
{"ts":1761082920000,"o":110798,"h":110802,"l":110769,"c":110795,"v":43000,"usd":0.38810409}
{"ts":1761082980000,"o":110795,"h":110794,"l":110720.5,"c":110755.1,"v":61500,"usd":0.5553354}
{"ts":1761083040000,"o":110755.1,"h":110866.9,"l":110755,"c":110852,"v":173300,"usd":1.5636852}
{"ts":1761083100000,"o":110852,"h":110931.2,"l":110852.1,"c":110910.1,"v":103000,"usd":0.92888599}
{"ts":1761083160000,"o":110910.1,"h":110910,"l":110884,"c":110884,"v":14300,"usd":0.12894733}
{"ts":1761083220000,"o":110884,"h":110884,"l":110730,"c":110775.8,"v":193900,"usd":1.75053783}
{"ts":1761083280000,"o":110775.8,"h":110939.6,"l":110806,"c":110939.6,"v":237800,"usd":2.14475556}
{"ts":1761083340000,"o":110939.6,"h":110939.6,"l":110886,"c":110887,"v":59300,"usd":0.53460646}
{"ts":1761083400000,"o":110887,"h":110939.9,"l":110879,"c":110939.9,"v":175600,"usd":1.58340842}
{"ts":1761083460000,"o":110939.9,"h":110978,"l":110930.1,"c":110947,"v":107400,"usd":0.96801942}
{"ts":1761083520000,"o":110947,"h":110952,"l":110930,"c":110930,"v":12300,"usd":0.11086917}
{"ts":1761083580000,"o":110930,"h":110930.1,"l":110856,"c":110860,"v":172900,"usd":1.55946442}
{"ts":1761083640000,"o":110860,"h":110870.7,"l":110841.5,"c":110870.7,"v":29300,"usd":0.26432929}
{"ts":1761083700000,"o":110870.7,"h":110870.7,"l":110841.5,"c":110846,"v":46500,"usd":0.41949791}
{"ts":1761083760000,"o":110846,"h":110907,"l":110865.9,"c":110880,"v":47800,"usd":0.43108964}
{"ts":1761083820000,"o":110880,"h":110879.1,"l":110849,"c":110849,"v":50000,"usd":0.45098534}
{"ts":1761083880000,"o":110849,"h":110868.5,"l":110849.1,"c":110868.5,"v":55600,"usd":0.50158083}
{"ts":1761083940000,"o":110868.5,"h":110916,"l":110868.9,"c":110916,"v":20400,"usd":0.18399235}
{"ts":1761084000000,"o":110916,"h":110915.9,"l":110807.8,"c":110844,"v":89700,"usd":0.80898096}
{"ts":1761084060000,"o":110844,"h":110827.9,"l":110730.1,"c":110782,"v":75800,"usd":0.68426063}
{"ts":1761084120000,"o":110782,"h":110784.9,"l":110747,"c":110779.9,"v":48800,"usd":0.44058818}
{"ts":1761084180000,"o":110779.9,"h":110784.9,"l":110679.1,"c":110691,"v":267600,"usd":2.41700277}
{"ts":1761084240000,"o":110691,"h":110730.8,"l":110617.8,"c":110730.8,"v":367800,"usd":3.32355587}
{"ts":1761084300000,"o":110730.8,"h":110714.3,"l":110684,"c":110694,"v":50200,"usd":0.45349893}
{"ts":1761084360000,"o":110694,"h":110699.9,"l":110473.8,"c":110545,"v":229900,"usd":2.07871392}
{"ts":1761084420000,"o":110545,"h":110630.9,"l":110531,"c":110630.9,"v":217300,"usd":1.96520264}
{"ts":1761084480000,"o":110630.9,"h":110631.9,"l":110536.1,"c":110541.1,"v":205900,"usd":1.86137701}
{"ts":1761084540000,"o":110541.1,"h":110541.9,"l":110500,"c":110500.1,"v":138600,"usd":1.25396765}
{"ts":1761084600000,"o":110500.1,"h":110500,"l":110060,"c":110298,"v":3350300,"usd":30.39933587}
{"ts":1761084660000,"o":110298,"h":110372.2,"l":110296,"c":110371.9,"v":466700,"usd":4.23008211}
{"ts":1761084720000,"o":110371.9,"h":110433.4,"l":110372,"c":110433,"v":113700,"usd":1.02974456}
{"ts":1761084780000,"o":110433,"h":110465,"l":110409.1,"c":110450,"v":335500,"usd":3.03800791}
{"ts":1761084840000,"o":110450,"h":110453,"l":110382.6,"c":110403,"v":230800,"usd":2.08995744}
{"ts":1761084900000,"o":110403,"h":110449,"l":110408,"c":110436,"v":90200,"usd":0.81676445}
{"ts":1761084960000,"o":110436,"h":110465,"l":110442.7,"c":110464.9,"v":58500,"usd":0.52961017}
{"ts":1761085020000,"o":110464.9,"h":110531.2,"l":110464.1,"c":110525,"v":400200,"usd":3.62147247}
{"ts":1761085080000,"o":110525,"h":110525.6,"l":110521,"c":110521,"v":842700,"usd":7.62449928}
{"ts":1761085140000,"o":110521,"h":110530.3,"l":110510,"c":110519.1,"v":105000,"usd":0.95004987}
{"ts":1761085200000,"o":110519.1,"h":110519,"l":110411.5,"c":110441,"v":134700,"usd":1.21929384}
{"ts":1761085260000,"o":110441,"h":110447.2,"l":110400,"c":110415,"v":99800,"usd":0.90378656}
{"ts":1761085320000,"o":110415,"h":110415,"l":109976.3,"c":110040,"v":6113800,"usd":55.50921788}
{"ts":1761085380000,"o":110040,"h":110143,"l":109984.7,"c":110094.2,"v":454100,"usd":4.12560951}
{"ts":1761085440000,"o":110094.2,"h":110138.9,"l":110000,"c":110048,"v":685600,"usd":6.22893969}
{"ts":1761085500000,"o":110048,"h":110050,"l":109897,"c":110023,"v":809600,"usd":7.36188615}
{"ts":1761085560000,"o":110023,"h":110058.3,"l":109961.7,"c":110019.3,"v":298700,"usd":2.7148724}
{"ts":1761085620000,"o":110019.3,"h":110034.2,"l":109904.5,"c":110025.9,"v":708400,"usd":6.44220503}
{"ts":1761085680000,"o":110025.9,"h":110027.1,"l":109876.7,"c":109901.4,"v":310600,"usd":2.82551326}
{"ts":1761085740000,"o":109901.4,"h":109902.9,"l":109550,"c":109683.4,"v":1954000,"usd":17.81148252}
{"ts":1761085800000,"o":109683.4,"h":109741.6,"l":109596,"c":109623.9,"v":419100,"usd":3.82137873}
{"ts":1761085860000,"o":109623.9,"h":109801,"l":109622.1,"c":109801,"v":559200,"usd":5.09493316}
{"ts":1761085920000,"o":109801,"h":109810,"l":108146.4,"c":108274.4,"v":10067000,"usd":92.40095454}
{"ts":1761085980000,"o":108274.4,"h":109269.7,"l":108273.9,"c":108992,"v":9519200,"usd":87.57437869}
{"ts":1761086040000,"o":108992,"h":109204.7,"l":108966.5,"c":109151.1,"v":7090000,"usd":64.95128974}
{"ts":1761086100000,"o":109151.1,"h":109300,"l":109036.1,"c":109053.8,"v":1137300,"usd":10.41563289}
{"ts":1761086160000,"o":109053.8,"h":109135.3,"l":108854.9,"c":108854.9,"v":689000,"usd":6.32191479}
{"ts":1761086220000,"o":108854.9,"h":108979.9,"l":108850,"c":108852.5,"v":351200,"usd":3.22450056}
{"ts":1761086280000,"o":108852.5,"h":109014.3,"l":108681.2,"c":108966,"v":526600,"usd":4.83744207}
{"ts":1761086340000,"o":108966,"h":108951.6,"l":108672.2,"c":108777,"v":265000,"usd":2.43550392}
{"ts":1761086400000,"o":108777,"h":108892.8,"l":108674.5,"c":108693.3,"v":475700,"usd":4.37286204}
{"ts":1761086460000,"o":108693.3,"h":108896.4,"l":108710,"c":108862,"v":467300,"usd":4.29318933}
{"ts":1761086520000,"o":108862,"h":109095,"l":108864,"c":109058.8,"v":1359700,"usd":12.47053644}
{"ts":1761086580000,"o":109058.8,"h":109155.6,"l":109016,"c":109128.3,"v":447900,"usd":4.105207}
{"ts":1761086640000,"o":109128.3,"h":109169.1,"l":109049,"c":109114,"v":273400,"usd":2.50599749}
{"ts":1761086700000,"o":109114,"h":109196.8,"l":109121.5,"c":109160,"v":382100,"usd":3.50060892}
{"ts":1761086760000,"o":109160,"h":109251,"l":109086.1,"c":109235,"v":277400,"usd":2.54119677}
{"ts":1761086820000,"o":109235,"h":109297.2,"l":109184,"c":109253,"v":242200,"usd":2.21710455}
{"ts":1761086880000,"o":109253,"h":109431.9,"l":109253,"c":109353.9,"v":466100,"usd":4.26216976}
{"ts":1761086940000,"o":109353.9,"h":109387.8,"l":109311.9,"c":109340,"v":329600,"usd":3.01410514}
{"ts":1761087000000,"o":109340,"h":109349,"l":109248.2,"c":109253,"v":151200,"usd":1.38331433}
{"ts":1761087060000,"o":109253,"h":109266.1,"l":109123.2,"c":109123.2,"v":142600,"usd":1.30591237}
{"ts":1761087120000,"o":109123.2,"h":109194,"l":109015.1,"c":109015.1,"v":242700,"usd":2.22435168}
{"ts":1761087180000,"o":109015.1,"h":109060.9,"l":108962.4,"c":108995,"v":194100,"usd":1.78070183}
{"ts":1761087240000,"o":108995,"h":109056.2,"l":108949.7,"c":108955.5,"v":342500,"usd":3.14197737}
{"ts":1761087300000,"o":108955.5,"h":109014,"l":108955,"c":109007,"v":323400,"usd":2.96734577}
{"ts":1761087360000,"o":109007,"h":109104,"l":109009.9,"c":109091,"v":173200,"usd":1.58789697}
{"ts":1761087420000,"o":109091,"h":109117.1,"l":109028.8,"c":109063.8,"v":174800,"usd":1.60232455}
{"ts":1761087480000,"o":109063.8,"h":109102.1,"l":109054,"c":109063.1,"v":303200,"usd":2.77953873}
{"ts":1761087540000,"o":109063.1,"h":109063,"l":108964.6,"c":108989,"v":525100,"usd":4.81709562}
{"ts":1761087600000,"o":108989,"h":109102.8,"l":108991.1,"c":109081.4,"v":424100,"usd":3.88903932}
{"ts":1761087660000,"o":109081.4,"h":109081.4,"l":109000.1,"c":109016,"v":141700,"usd":1.29965145}
{"ts":1761087720000,"o":109016,"h":109026,"l":108937,"c":108984,"v":896300,"usd":8.22346504}
{"ts":1761087780000,"o":108984,"h":109191.7,"l":108973,"c":109143,"v":1045100,"usd":9.58062332}
{"ts":1761087840000,"o":109143,"h":109254.1,"l":109147,"c":109214,"v":523900,"usd":4.79681398}
{"ts":1761087900000,"o":109214,"h":109291.8,"l":109200,"c":109260,"v":279400,"usd":2.55711792}
{"ts":1761087960000,"o":109260,"h":109313,"l":109262,"c":109290.5,"v":268900,"usd":2.4602309}
{"ts":1761088020000,"o":109290.5,"h":109290.5,"l":109202.6,"c":109251,"v":1042800,"usd":9.54407477}
{"ts":1761088080000,"o":109251,"h":109269,"l":109214,"c":109244,"v":312700,"usd":2.86269944}
{"ts":1761088140000,"o":109244,"h":109343.8,"l":109223.4,"c":109343.8,"v":145600,"usd":1.33230121}
{"ts":1761088200000,"o":109343.8,"h":109343.7,"l":109260,"c":109261,"v":278100,"usd":2.54382198}
{"ts":1761088260000,"o":109261,"h":109267,"l":109105.2,"c":109185,"v":266400,"usd":2.44012502}
{"ts":1761088320000,"o":109185,"h":109295.8,"l":109175.1,"c":109282.2,"v":408800,"usd":3.74260314}
{"ts":1761088380000,"o":109282.2,"h":109282.2,"l":109228.9,"c":109242,"v":150400,"usd":1.37656039}
{"ts":1761088440000,"o":109242,"h":109264.7,"l":109196.9,"c":109203.1,"v":261100,"usd":2.39000306}
{"ts":1761088500000,"o":109203.1,"h":109262,"l":109203,"c":109244,"v":196700,"usd":1.80055929}
{"ts":1761088560000,"o":109244,"h":109244.1,"l":109121.4,"c":109181,"v":164100,"usd":1.50297776}
{"ts":1761088620000,"o":109181,"h":109180.9,"l":109067.8,"c":109067.8,"v":325100,"usd":2.97926598}
{"ts":1761088680000,"o":109067.8,"h":109396.9,"l":109091.1,"c":109327.8,"v":1330700,"usd":12.17635178}
{"ts":1761088740000,"o":109327.8,"h":109319.2,"l":109220.3,"c":109256.3,"v":170200,"usd":1.55775617}
{"ts":1761088800000,"o":109256.3,"h":109320,"l":109249,"c":109309,"v":282800,"usd":2.58786807}
{"ts":1761088860000,"o":109309,"h":109377.9,"l":109288,"c":109368,"v":622900,"usd":5.69739445}
{"ts":1761088920000,"o":109368,"h":109376,"l":109341,"c":109362,"v":273100,"usd":2.49731113}
{"ts":1761088980000,"o":109362,"h":109430.1,"l":109349.5,"c":109405,"v":287400,"usd":2.62717985}
{"ts":1761089040000,"o":109405,"h":109468.7,"l":109405,"c":109459,"v":366700,"usd":3.35054477}
{"ts":1761089100000,"o":109459,"h":109454.5,"l":109418,"c":109451,"v":358000,"usd":3.27102307}
{"ts":1761089160000,"o":109451,"h":109451.1,"l":109369.3,"c":109402,"v":84900,"usd":0.77593484}
{"ts":1761089220000,"o":109402,"h":109398,"l":109247,"c":109266,"v":409200,"usd":3.7424248}
{"ts":1761089280000,"o":109266,"h":109280.1,"l":109151.8,"c":109190.1,"v":411800,"usd":3.76983976}
{"ts":1761089340000,"o":109190.1,"h":109236.2,"l":109135.1,"c":109225,"v":241700,"usd":2.21320108}
{"ts":1761089400000,"o":109225,"h":109225,"l":109146,"c":109154.9,"v":153400,"usd":1.40462477}
{"ts":1761089460000,"o":109154.9,"h":109152,"l":108980.1,"c":108987,"v":644300,"usd":5.90924675}
{"ts":1761089520000,"o":108987,"h":108989,"l":108836.6,"c":108876.1,"v":1193100,"usd":10.95543129}
{"ts":1761089580000,"o":108876.1,"h":108939.1,"l":108823.7,"c":108897.9,"v":301000,"usd":2.76432607}
{"ts":1761089640000,"o":108897.9,"h":108897.8,"l":108734.2,"c":108771.1,"v":945700,"usd":8.69214511}
{"ts":1761089700000,"o":108771.1,"h":108784.7,"l":108601.5,"c":108613.4,"v":711800,"usd":6.55013476}
{"ts":1761089760000,"o":108613.4,"h":108752.6,"l":108515.6,"c":108574.2,"v":889800,"usd":8.19145607}
{"ts":1761089820000,"o":108574.2,"h":108628,"l":108539.6,"c":108577.9,"v":1226100,"usd":11.29358762}
{"ts":1761089880000,"o":108577.9,"h":108577.9,"l":108400,"c":108451.1,"v":925000,"usd":8.52643753}
{"ts":1761089940000,"o":108451.1,"h":108451,"l":108366,"c":108397.1,"v":891900,"usd":8.22665535}
{"ts":1761090000000,"o":108397.1,"h":108397,"l":108326,"c":108343.5,"v":1868300,"usd":17.24167372}
{"ts":1761090060000,"o":108343.5,"h":108343.5,"l":108246.1,"c":108276.1,"v":638800,"usd":5.89938923}
{"ts":1761090120000,"o":108276.1,"h":108386.6,"l":108057,"c":108359.2,"v":2048600,"usd":18.93280894}
{"ts":1761090180000,"o":108359.2,"h":108404.5,"l":108253.9,"c":108253.9,"v":614100,"usd":5.66780881}
{"ts":1761090240000,"o":108253.9,"h":108508.2,"l":108243,"c":108449,"v":799700,"usd":7.37642386}
{"ts":1761090300000,"o":108449,"h":108529.3,"l":108458.1,"c":108507.8,"v":619100,"usd":5.70603631}
{"ts":1761090360000,"o":108507.8,"h":108622,"l":108496.8,"c":108578.7,"v":522800,"usd":4.81566294}
{"ts":1761090420000,"o":108578.7,"h":108596.4,"l":108534,"c":108534,"v":248700,"usd":2.29098492}
{"ts":1761090480000,"o":108534,"h":108533,"l":108450.5,"c":108450.6,"v":616800,"usd":5.68562685}
{"ts":1761090540000,"o":108450.6,"h":108485.5,"l":108432.1,"c":108482.8,"v":348800,"usd":3.21571158}
{"ts":1761090600000,"o":108482.8,"h":108552.5,"l":108437.5,"c":108542,"v":257700,"usd":2.37551223}
{"ts":1761090660000,"o":108542,"h":108563.9,"l":108493.2,"c":108493.2,"v":156400,"usd":1.44077603}
{"ts":1761090720000,"o":108493.2,"h":108493.2,"l":108416.2,"c":108477,"v":391300,"usd":3.60779867}
{"ts":1761090780000,"o":108477,"h":108480.9,"l":108421.6,"c":108431,"v":169600,"usd":1.56380538}
{"ts":1761090840000,"o":108431,"h":108438.9,"l":108358,"c":108412,"v":559200,"usd":5.15847535}
{"ts":1761090900000,"o":108412,"h":108622,"l":108411.1,"c":108582.1,"v":575600,"usd":5.30342522}
{"ts":1761090960000,"o":108582.1,"h":108581.1,"l":108407,"c":108407,"v":259100,"usd":2.38836547}
{"ts":1761091020000,"o":108407,"h":108464.4,"l":108308.5,"c":108373,"v":448000,"usd":4.13354204}
{"ts":1761091080000,"o":108373,"h":108380,"l":108308.5,"c":108369,"v":103800,"usd":0.95805656}
{"ts":1761091140000,"o":108369,"h":108484.9,"l":108360,"c":108432.1,"v":167200,"usd":1.54225378}
{"ts":1761091200000,"o":108432.1,"h":108432.1,"l":108305,"c":108329,"v":170500,"usd":1.57344628}
{"ts":1761091260000,"o":108329,"h":108319,"l":108200,"c":108272,"v":975900,"usd":9.01497096}
{"ts":1761091320000,"o":108272,"h":108383,"l":108244,"c":108383,"v":898000,"usd":8.2908467}
{"ts":1761091380000,"o":108383,"h":108428.2,"l":108358,"c":108418.6,"v":515200,"usd":4.75324741}
{"ts":1761091440000,"o":108418.6,"h":108549.9,"l":108418.6,"c":108530,"v":1174900,"usd":10.8300958}
{"ts":1761091500000,"o":108530,"h":108592.1,"l":108454,"c":108476.7,"v":631000,"usd":5.81477752}
{"ts":1761091560000,"o":108476.7,"h":108512.3,"l":108400.2,"c":108447,"v":363000,"usd":3.34695944}
{"ts":1761091620000,"o":108447,"h":108446,"l":108380.6,"c":108419,"v":503600,"usd":4.64509863}
{"ts":1761091680000,"o":108419,"h":108422.9,"l":108376,"c":108376,"v":527700,"usd":4.86766979}
{"ts":1761091740000,"o":108376,"h":108379,"l":108366.4,"c":108375.1,"v":203100,"usd":1.87407795}
{"ts":1761091800000,"o":108375.1,"h":108435.8,"l":108362,"c":108362,"v":412200,"usd":3.80322948}
{"ts":1761091860000,"o":108362,"h":108387,"l":108337.9,"c":108387,"v":371000,"usd":3.42382269}
{"ts":1761091920000,"o":108387,"h":108389,"l":108311.5,"c":108375.9,"v":323700,"usd":2.98754431}
{"ts":1761091980000,"o":108375.9,"h":108528.5,"l":108376,"c":108490.3,"v":469600,"usd":4.33042276}
{"ts":1761092040000,"o":108490.3,"h":108676.8,"l":108481,"c":108592.4,"v":4218800,"usd":38.84047329}
{"ts":1761092100000,"o":108592.4,"h":108592.9,"l":108519.1,"c":108570.9,"v":206500,"usd":1.90256437}
{"ts":1761092160000,"o":108570.9,"h":108563.8,"l":108416.7,"c":108426.8,"v":769100,"usd":7.09033308}
{"ts":1761092220000,"o":108426.8,"h":108460,"l":108415,"c":108460,"v":162500,"usd":1.49847875}
{"ts":1761092280000,"o":108460,"h":108460,"l":108404.8,"c":108408.9,"v":158000,"usd":1.45714353}
{"ts":1761092340000,"o":108408.9,"h":108405,"l":108307.8,"c":108313,"v":731200,"usd":6.74748867}
{"ts":1761092400000,"o":108313,"h":108354,"l":108300,"c":108306.1,"v":983000,"usd":9.07483853}
{"ts":1761092460000,"o":108306.1,"h":108349.3,"l":108262.4,"c":108299.9,"v":1076200,"usd":9.93725478}
{"ts":1761092520000,"o":108299.9,"h":108339.9,"l":108240,"c":108312.9,"v":320400,"usd":2.95880823}
{"ts":1761092580000,"o":108312.9,"h":108312.2,"l":108270,"c":108270.1,"v":354500,"usd":3.27304286}
{"ts":1761092640000,"o":108270.1,"h":108294,"l":108270.1,"c":108270.2,"v":91900,"usd":0.84864204}
{"ts":1761092700000,"o":108270.2,"h":108270.1,"l":108150.1,"c":108244.5,"v":1014100,"usd":9.37114503}
{"ts":1761092760000,"o":108244.5,"h":108238,"l":108173.5,"c":108209,"v":329000,"usd":3.04090859}
{"ts":1761092820000,"o":108209,"h":108208,"l":108100,"c":108111,"v":256400,"usd":2.37085449}
{"ts":1761092880000,"o":108111,"h":108114,"l":108072,"c":108072,"v":720400,"usd":6.66457531}
{"ts":1761092940000,"o":108072,"h":108081.9,"l":107950,"c":107970,"v":807800,"usd":7.47959893}
{"ts":1761093000000,"o":107970,"h":108033.6,"l":107889.6,"c":108023.1,"v":1804300,"usd":16.71088021}
{"ts":1761093060000,"o":108023.1,"h":108070,"l":107931,"c":107931,"v":343900,"usd":3.18401413}
{"ts":1761093120000,"o":107931,"h":108064.8,"l":107829,"c":108064.8,"v":3672900,"usd":34.02037765}
{"ts":1761093180000,"o":108064.8,"h":108254,"l":108069.9,"c":108155.1,"v":266800,"usd":2.46646083}
{"ts":1761093240000,"o":108155.1,"h":108254.9,"l":108155.1,"c":108234.1,"v":541700,"usd":5.00504622}
{"ts":1761093300000,"o":108234.1,"h":108336.1,"l":108050,"c":108050,"v":623800,"usd":5.76408841}
{"ts":1761093360000,"o":108050,"h":108086.9,"l":107879.8,"c":107934,"v":842500,"usd":7.80371275}
{"ts":1761093420000,"o":107934,"h":107982,"l":107850,"c":107972.4,"v":373700,"usd":3.46291912}
{"ts":1761093480000,"o":107972.4,"h":108042.9,"l":107850.1,"c":108010.2,"v":286700,"usd":2.65539807}
{"ts":1761093540000,"o":108010.2,"h":108074,"l":107952,"c":107952,"v":705600,"usd":6.53375759}
{"ts":1761093600000,"o":107952,"h":107995.6,"l":107900.1,"c":107957,"v":385200,"usd":3.56834899}
{"ts":1761093660000,"o":107957,"h":107973,"l":107916.5,"c":107958.8,"v":146900,"usd":1.36085091}
{"ts":1761093720000,"o":107958.8,"h":108063.7,"l":107958.8,"c":108063.7,"v":333700,"usd":3.08881881}
{"ts":1761093780000,"o":108063.7,"h":108064.2,"l":108011.3,"c":108023.1,"v":163800,"usd":1.51598164}
{"ts":1761093840000,"o":108023.1,"h":108054.9,"l":107977,"c":108005,"v":641500,"usd":5.93910776}
{"ts":1761093900000,"o":108005,"h":108084.1,"l":108010,"c":108078,"v":103000,"usd":0.95322071}
{"ts":1761093960000,"o":108078,"h":108207.6,"l":108079,"c":108202.6,"v":258800,"usd":2.39324061}
{"ts":1761094020000,"o":108202.6,"h":108237.6,"l":108080,"c":108094,"v":270600,"usd":2.50264387}
{"ts":1761094080000,"o":108094,"h":108177.4,"l":108080,"c":108144,"v":207600,"usd":1.92030883}
{"ts":1761094140000,"o":108144,"h":108222,"l":108145.5,"c":108211,"v":134400,"usd":1.24237685}
{"ts":1761094200000,"o":108211,"h":108221.9,"l":108180,"c":108180,"v":64900,"usd":0.59983695}
{"ts":1761094260000,"o":108180,"h":108180,"l":108080.1,"c":108080.1,"v":607700,"usd":5.62190202}
{"ts":1761094320000,"o":108080.1,"h":108113.8,"l":108063.1,"c":108096,"v":111500,"usd":1.03153354}
{"ts":1761094380000,"o":108096,"h":108107,"l":108081,"c":108097,"v":47600,"usd":0.44034068}
{"ts":1761094440000,"o":108097,"h":108193,"l":108088,"c":108185.7,"v":91400,"usd":0.84497777}
{"ts":1761094500000,"o":108185.7,"h":108167,"l":108127.6,"c":108127.6,"v":93700,"usd":0.86636378}
{"ts":1761094560000,"o":108127.6,"h":108143,"l":108111,"c":108136,"v":225600,"usd":2.08653169}
{"ts":1761094620000,"o":108136,"h":108136,"l":108060,"c":108060,"v":107300,"usd":0.99269855}
{"ts":1761094680000,"o":108060,"h":108085,"l":108023.2,"c":108085,"v":55500,"usd":0.51362984}
{"ts":1761094740000,"o":108085,"h":108084.9,"l":108021.9,"c":108021.9,"v":50700,"usd":0.46919001}
{"ts":1761094800000,"o":108021.9,"h":108038.8,"l":107985,"c":107986,"v":222700,"usd":2.0616386}
{"ts":1761094860000,"o":107986,"h":108071.3,"l":107987,"c":108061.7,"v":94500,"usd":0.87475968}
{"ts":1761094920000,"o":108061.7,"h":108137.1,"l":108037.7,"c":108132,"v":223800,"usd":2.07023996}
{"ts":1761094980000,"o":108132,"h":108138,"l":108067,"c":108078,"v":83300,"usd":0.77056839}
{"ts":1761095040000,"o":108078,"h":108135,"l":108078,"c":108102,"v":57200,"usd":0.52907727}
{"ts":1761095100000,"o":108102,"h":108138,"l":108071,"c":108117,"v":87200,"usd":0.80662728}
{"ts":1761095160000,"o":108117,"h":108148,"l":108022,"c":108130.9,"v":247000,"usd":2.28507154}
{"ts":1761095220000,"o":108130.9,"h":108226.3,"l":108131,"c":108153,"v":391400,"usd":3.61808539}
{"ts":1761095280000,"o":108153,"h":108172,"l":108144.1,"c":108169,"v":40600,"usd":0.37536697}
{"ts":1761095340000,"o":108169,"h":108216,"l":108144.1,"c":108210.9,"v":82300,"usd":0.76085192}
{"ts":1761095400000,"o":108210.9,"h":108374.7,"l":108211,"c":108340,"v":311200,"usd":2.87297203}
{"ts":1761095460000,"o":108340,"h":108391.7,"l":108279.2,"c":108284.1,"v":207400,"usd":1.9138131}
{"ts":1761095520000,"o":108284.1,"h":108374.7,"l":108272.1,"c":108373.3,"v":280200,"usd":2.58710648}
{"ts":1761095580000,"o":108373.3,"h":108486.5,"l":108385.1,"c":108435.9,"v":789000,"usd":7.27535211}
{"ts":1761095640000,"o":108435.9,"h":108480,"l":108395.1,"c":108426.2,"v":376200,"usd":3.46946966}
{"ts":1761095700000,"o":108426.2,"h":108426,"l":108394.8,"c":108409,"v":96800,"usd":0.89285922}
{"ts":1761095760000,"o":108409,"h":108409,"l":108270,"c":108271,"v":175100,"usd":1.61606032}
{"ts":1761095820000,"o":108271,"h":108282.9,"l":108100,"c":108100,"v":1982800,"usd":18.32330429}
{"ts":1761095880000,"o":108100,"h":108100,"l":108031,"c":108086,"v":217200,"usd":2.0101306}
{"ts":1761095940000,"o":108086,"h":108127.9,"l":108062.1,"c":108100.1,"v":125700,"usd":1.16282389}
{"ts":1761096000000,"o":108100.1,"h":108172.8,"l":108089.1,"c":108147,"v":205500,"usd":1.90034759}
{"ts":1761096060000,"o":108147,"h":108147,"l":108062.1,"c":108123,"v":178900,"usd":1.65507582}
{"ts":1761096120000,"o":108123,"h":108168.3,"l":108080.1,"c":108140.7,"v":361500,"usd":3.34353287}
{"ts":1761096180000,"o":108140.7,"h":108286.9,"l":108133.9,"c":108242,"v":103000,"usd":0.95178751}
{"ts":1761096240000,"o":108242,"h":108299.9,"l":108216.6,"c":108229,"v":99900,"usd":0.92272167}
{"ts":1761096300000,"o":108229,"h":108298,"l":108231,"c":108280,"v":198900,"usd":1.83735419}
{"ts":1761096360000,"o":108280,"h":108290.1,"l":108225,"c":108275.9,"v":97500,"usd":0.90069639}
{"ts":1761096420000,"o":108275.9,"h":108299.9,"l":108276,"c":108299.9,"v":34500,"usd":0.31860205}
{"ts":1761096480000,"o":108299.9,"h":108300,"l":108277,"c":108290,"v":232400,"usd":2.14608244}
{"ts":1761096540000,"o":108290,"h":108299.9,"l":108210.1,"c":108211,"v":243500,"usd":2.24883158}
{"ts":1761096600000,"o":108211,"h":108214,"l":108160,"c":108160.1,"v":77200,"usd":0.71352666}
{"ts":1761096660000,"o":108160.1,"h":108159,"l":108075,"c":108084,"v":98900,"usd":0.91479402}
{"ts":1761096720000,"o":108084,"h":108112,"l":108081.1,"c":108089,"v":121000,"usd":1.11938101}
{"ts":1761096780000,"o":108089,"h":108087,"l":108033.8,"c":108049.3,"v":70000,"usd":0.64771108}
{"ts":1761096840000,"o":108049.3,"h":108134.4,"l":108043.7,"c":108064,"v":131900,"usd":1.22019892}
{"ts":1761096900000,"o":108064,"h":108072,"l":108039.8,"c":108060.8,"v":67700,"usd":0.62653258}
{"ts":1761096960000,"o":108060.8,"h":108151.4,"l":108059.1,"c":108151.4,"v":285300,"usd":2.63913634}
{"ts":1761097020000,"o":108151.4,"h":108250,"l":108151,"c":108239,"v":353500,"usd":3.26653274}
{"ts":1761097080000,"o":108239,"h":108237,"l":108188,"c":108213,"v":45200,"usd":0.41767032}
{"ts":1761097140000,"o":108213,"h":108227,"l":108192.3,"c":108208.8,"v":36500,"usd":0.33731033}
{"ts":1761097200000,"o":108208.8,"h":108220.3,"l":108175.9,"c":108198,"v":50400,"usd":0.4657936}
{"ts":1761097260000,"o":108198,"h":108204.2,"l":108200,"c":108202,"v":54500,"usd":0.50368317}
{"ts":1761097320000,"o":108202,"h":108248,"l":108112,"c":108116,"v":127600,"usd":1.17913127}
{"ts":1761097380000,"o":108116,"h":108174.4,"l":108119,"c":108149.9,"v":72700,"usd":0.67223752}
{"ts":1761097440000,"o":108149.9,"h":108187,"l":108149.9,"c":108186.9,"v":18800,"usd":0.1738012}
{"ts":1761097500000,"o":108186.9,"h":108296.8,"l":108187,"c":108264,"v":92800,"usd":0.85729624}
{"ts":1761097560000,"o":108264,"h":108351.2,"l":108264.9,"c":108295.1,"v":137100,"usd":1.26581608}
{"ts":1761097620000,"o":108295.1,"h":108295.1,"l":108264,"c":108264,"v":35300,"usd":0.32599126}
{"ts":1761097680000,"o":108264,"h":108299,"l":108236.3,"c":108295.1,"v":167900,"usd":1.55088632}
{"ts":1761097740000,"o":108295.1,"h":108300.9,"l":108223.5,"c":108223.5,"v":107600,"usd":0.99383197}
{"ts":1761097800000,"o":108223.5,"h":108243.3,"l":108156.1,"c":108188.8,"v":681300,"usd":6.29647813}
{"ts":1761097860000,"o":108188.8,"h":108288,"l":108188.1,"c":108243,"v":407800,"usd":3.76770396}
{"ts":1761097920000,"o":108243,"h":108264,"l":108242.1,"c":108257,"v":29400,"usd":0.27158806}
{"ts":1761097980000,"o":108257,"h":108257,"l":108219.9,"c":108246,"v":67000,"usd":0.6190004}
{"ts":1761098040000,"o":108246,"h":108316.1,"l":108246,"c":108294,"v":83200,"usd":0.76838083}
{"ts":1761098100000,"o":108294,"h":108310,"l":108250,"c":108306,"v":72700,"usd":0.67134961}
{"ts":1761098160000,"o":108306,"h":108359.8,"l":108302,"c":108332,"v":110100,"usd":1.01637705}
{"ts":1761098220000,"o":108332,"h":108418.1,"l":108328,"c":108416.2,"v":138500,"usd":1.27786379}
{"ts":1761098280000,"o":108416.2,"h":108478,"l":108344.7,"c":108378.9,"v":225200,"usd":2.0772087}
{"ts":1761098340000,"o":108378.9,"h":108424.8,"l":108352.1,"c":108365,"v":420300,"usd":3.87792934}
{"ts":1761098400000,"o":108365,"h":108369,"l":108328,"c":108365,"v":103700,"usd":0.95704163}
{"ts":1761098460000,"o":108365,"h":108419.9,"l":108328.6,"c":108376.4,"v":241500,"usd":2.22852426}
{"ts":1761098520000,"o":108376.4,"h":108374,"l":108324.1,"c":108353,"v":41800,"usd":0.385807}
{"ts":1761098580000,"o":108353,"h":108431,"l":108349,"c":108393.2,"v":179000,"usd":1.65132392}
{"ts":1761098640000,"o":108393.2,"h":108402.9,"l":108364,"c":108368,"v":59100,"usd":0.54524508}
{"ts":1761098700000,"o":108368,"h":108465,"l":108376.8,"c":108454.9,"v":78300,"usd":0.72218957}
{"ts":1761098760000,"o":108454.9,"h":108466,"l":108388.6,"c":108388.6,"v":52000,"usd":0.47956376}
{"ts":1761098820000,"o":108388.6,"h":108418,"l":108364.1,"c":108417,"v":63900,"usd":0.58957821}
{"ts":1761098880000,"o":108417,"h":108435,"l":108396.9,"c":108396.9,"v":68700,"usd":0.63362861}
{"ts":1761098940000,"o":108396.9,"h":108479,"l":108397,"c":108479,"v":68900,"usd":0.63542367}
{"ts":1761099000000,"o":108479,"h":108539.6,"l":108479,"c":108534.9,"v":208400,"usd":1.92071207}
{"ts":1761099060000,"o":108534.9,"h":108535,"l":108486,"c":108486,"v":50100,"usd":0.46173989}
{"ts":1761099120000,"o":108486,"h":108527.8,"l":108456,"c":108524,"v":62800,"usd":0.57895252}
{"ts":1761099180000,"o":108524,"h":108522,"l":108474.9,"c":108522,"v":66800,"usd":0.61566971}
{"ts":1761099240000,"o":108522,"h":108611,"l":108523,"c":108604.8,"v":242100,"usd":2.23014912}
{"ts":1761099300000,"o":108604.8,"h":108688.1,"l":108609,"c":108681.1,"v":270300,"usd":2.48775078}
{"ts":1761099360000,"o":108681.1,"h":108682,"l":108556.4,"c":108556.4,"v":69600,"usd":0.64077535}
{"ts":1761099420000,"o":108556.4,"h":108573,"l":108553.2,"c":108561,"v":64900,"usd":0.59784903}
{"ts":1761099480000,"o":108561,"h":108561,"l":108503.8,"c":108522,"v":437200,"usd":4.02786033}
{"ts":1761099540000,"o":108522,"h":108551,"l":108483.5,"c":108542.4,"v":543800,"usd":5.010979}
{"ts":1761099600000,"o":108542.4,"h":108593,"l":108542.1,"c":108564,"v":279600,"usd":2.57533806}
{"ts":1761099660000,"o":108564,"h":108564,"l":108512.6,"c":108512.6,"v":1237500,"usd":11.40160985}
{"ts":1761099720000,"o":108512.6,"h":108529.9,"l":108474,"c":108509.2,"v":782000,"usd":7.20857726}
{"ts":1761099780000,"o":108509.2,"h":108567.1,"l":108496.1,"c":108537.2,"v":152900,"usd":1.40878121}
{"ts":1761099840000,"o":108537.2,"h":108555,"l":108519,"c":108519,"v":44900,"usd":0.41369594}
{"ts":1761099900000,"o":108519,"h":108523,"l":108515,"c":108515,"v":98000,"usd":0.90304852}
{"ts":1761099960000,"o":108515,"h":108515,"l":108486,"c":108498,"v":27400,"usd":0.25255026}
{"ts":1761100020000,"o":108498,"h":108496,"l":108472,"c":108472,"v":201200,"usd":1.85461173}
{"ts":1761100080000,"o":108472,"h":108478,"l":108472,"c":108478,"v":32000,"usd":0.29500149}
{"ts":1761100140000,"o":108478,"h":108543.3,"l":108489,"c":108523,"v":191300,"usd":1.76269936}
{"ts":1761100200000,"o":108523,"h":108591.1,"l":108523,"c":108591.1,"v":595100,"usd":5.4832129}
{"ts":1761100260000,"o":108591.1,"h":108591.1,"l":108522,"c":108522,"v":83600,"usd":0.77009662}
{"ts":1761100320000,"o":108522,"h":108522,"l":108487,"c":108487,"v":54700,"usd":0.50412273}
{"ts":1761100380000,"o":108487,"h":108476,"l":108432.9,"c":108439,"v":142300,"usd":1.31222269}
{"ts":1761100440000,"o":108439,"h":108465,"l":108431,"c":108448.5,"v":57000,"usd":0.52562694}
{"ts":1761100500000,"o":108448.5,"h":108448,"l":108423,"c":108423.1,"v":19400,"usd":0.17890864}
{"ts":1761100560000,"o":108423.1,"h":108480,"l":108424,"c":108441,"v":82800,"usd":0.76347755}
{"ts":1761100620000,"o":108441,"h":108441.1,"l":108392,"c":108392,"v":253100,"usd":2.33467878}
{"ts":1761100680000,"o":108392,"h":108410,"l":108356,"c":108374,"v":100300,"usd":0.92546621}
{"ts":1761100740000,"o":108374,"h":108390.9,"l":108333.6,"c":108341,"v":530100,"usd":4.891363}
{"ts":1761100800000,"o":108341,"h":108362.8,"l":108339,"c":108341,"v":66300,"usd":0.61192723}
{"ts":1761100860000,"o":108341,"h":108341,"l":108323.1,"c":108338,"v":205000,"usd":1.8923755}
{"ts":1761100920000,"o":108338,"h":108338,"l":108275.4,"c":108297,"v":179900,"usd":1.66095062}
{"ts":1761100980000,"o":108297,"h":108327.5,"l":108275.9,"c":108327.5,"v":109900,"usd":1.01477153}
{"ts":1761101040000,"o":108327.5,"h":108328,"l":108308,"c":108316.1,"v":34400,"usd":0.31758955}
{"ts":1761101100000,"o":108316.1,"h":108321,"l":108286.1,"c":108290.4,"v":128700,"usd":1.18831157}
{"ts":1761101160000,"o":108290.4,"h":108290.4,"l":108222.4,"c":108265,"v":588600,"usd":5.43769268}
{"ts":1761101220000,"o":108265,"h":108265,"l":108210.2,"c":108255,"v":310400,"usd":2.86789508}
{"ts":1761101280000,"o":108255,"h":108316.9,"l":108255,"c":108290,"v":373900,"usd":3.45277693}
{"ts":1761101340000,"o":108290,"h":108318,"l":108290,"c":108318,"v":38000,"usd":0.35088532}
{"ts":1761101400000,"o":108318,"h":108317,"l":108253,"c":108272.6,"v":90100,"usd":0.8320429}
{"ts":1761101460000,"o":108272.6,"h":108274,"l":108272,"c":108274,"v":9200,"usd":0.08497011}
{"ts":1761101520000,"o":108274,"h":108357,"l":108274,"c":108350.9,"v":317200,"usd":2.92847764}
{"ts":1761101580000,"o":108350.9,"h":108346,"l":108295,"c":108295,"v":65200,"usd":0.60191051}
{"ts":1761101640000,"o":108295,"h":108351.6,"l":108248.3,"c":108318,"v":231700,"usd":2.13911779}
{"ts":1761101700000,"o":108318,"h":108340.5,"l":108318,"c":108340.5,"v":120700,"usd":1.11427165}
{"ts":1761101760000,"o":108340.5,"h":108351.2,"l":108296.2,"c":108300,"v":91200,"usd":0.8419171}
{"ts":1761101820000,"o":108300,"h":108318,"l":108286.2,"c":108291.1,"v":145700,"usd":1.34538639}
{"ts":1761101880000,"o":108291.1,"h":108333,"l":108291,"c":108332.9,"v":85000,"usd":0.7847817}
{"ts":1761101940000,"o":108332.9,"h":108332.9,"l":108290,"c":108290,"v":92900,"usd":0.85767947}
{"ts":1761102000000,"o":108290,"h":108290,"l":108200.5,"c":108216.9,"v":68200,"usd":0.63006669}
{"ts":1761102060000,"o":108216.9,"h":108221,"l":108150,"c":108172,"v":275900,"usd":2.55044751}
{"ts":1761102120000,"o":108172,"h":108193.9,"l":108160,"c":108168.1,"v":240900,"usd":2.22667018}
{"ts":1761102180000,"o":108168.1,"h":108192,"l":108164,"c":108183,"v":139400,"usd":1.28864665}
{"ts":1761102240000,"o":108183,"h":108185,"l":108165,"c":108185,"v":61200,"usd":0.5657311}
{"ts":1761102300000,"o":108185,"h":108184,"l":108150.2,"c":108150.2,"v":74100,"usd":0.68506226}
{"ts":1761102360000,"o":108150.2,"h":108235,"l":108159,"c":108210,"v":153500,"usd":1.41880444}
{"ts":1761102420000,"o":108210,"h":108211,"l":108183,"c":108208,"v":88800,"usd":0.82066964}
{"ts":1761102480000,"o":108208,"h":108209,"l":108190,"c":108194,"v":20600,"usd":0.19038528}
{"ts":1761102540000,"o":108194,"h":108215,"l":108186.1,"c":108215,"v":81300,"usd":0.75141334}
{"ts":1761102600000,"o":108215,"h":108214.9,"l":108160,"c":108172,"v":71200,"usd":0.65806623}
{"ts":1761102660000,"o":108172,"h":108202.3,"l":108174,"c":108196.9,"v":17700,"usd":0.16361185}
{"ts":1761102720000,"o":108196.9,"h":108219.9,"l":108197,"c":108200,"v":50000,"usd":0.46207826}
{"ts":1761102780000,"o":108200,"h":108202,"l":108114,"c":108160,"v":98700,"usd":0.91242634}
{"ts":1761102840000,"o":108160,"h":108152,"l":108124,"c":108135.5,"v":27700,"usd":0.25613049}
{"ts":1761102900000,"o":108135.5,"h":108152,"l":107999.1,"c":108015.5,"v":805100,"usd":7.44961526}
{"ts":1761102960000,"o":108015.5,"h":108070,"l":108015,"c":108048,"v":96300,"usd":0.89125761}
{"ts":1761103020000,"o":108048,"h":108100,"l":108057,"c":108074,"v":88900,"usd":0.82251997}
{"ts":1761103080000,"o":108074,"h":108071,"l":107970,"c":108004,"v":228000,"usd":2.11139081}
{"ts":1761103140000,"o":108004,"h":108018.2,"l":107890,"c":108018.2,"v":1076800,"usd":9.97784148}
{"ts":1761103200000,"o":108018.2,"h":108018.1,"l":107932,"c":107932,"v":76800,"usd":0.7112803}
{"ts":1761103260000,"o":107932,"h":107934.9,"l":107900.1,"c":107925.4,"v":225600,"usd":2.09028478}
{"ts":1761103320000,"o":107925.4,"h":107925.4,"l":107900.1,"c":107919.9,"v":49500,"usd":0.45868233}
{"ts":1761103380000,"o":107919.9,"h":107948,"l":107910,"c":107910.1,"v":128100,"usd":1.18702234}
{"ts":1761103440000,"o":107910.1,"h":107911,"l":107836,"c":107901,"v":394800,"usd":3.65950179}
{"ts":1761103500000,"o":107901,"h":108003,"l":107897.6,"c":108001.1,"v":210700,"usd":1.95174895}
{"ts":1761103560000,"o":108001.1,"h":108092,"l":108002,"c":108074.9,"v":249500,"usd":2.30941843}
{"ts":1761103620000,"o":108074.9,"h":108075,"l":107991.9,"c":107991.9,"v":91700,"usd":0.84870101}
{"ts":1761103680000,"o":107991.9,"h":108060.1,"l":107970.3,"c":108060,"v":127100,"usd":1.1769042}
{"ts":1761103740000,"o":108060,"h":108173.9,"l":108060.1,"c":108156.1,"v":453800,"usd":4.19729433}
{"ts":1761103800000,"o":108156.1,"h":108202,"l":108156,"c":108158,"v":64400,"usd":0.59529316}
{"ts":1761103860000,"o":108158,"h":108189,"l":108134.9,"c":108170,"v":66900,"usd":0.61852459}
{"ts":1761103920000,"o":108170,"h":108181,"l":108171,"c":108179,"v":30100,"usd":0.27824136}
{"ts":1761103980000,"o":108179,"h":108179,"l":108150.6,"c":108175.1,"v":60600,"usd":0.56021305}
{"ts":1761104040000,"o":108175.1,"h":108178,"l":108149.1,"c":108152,"v":89900,"usd":0.831061}
{"ts":1761104100000,"o":108152,"h":108152,"l":108114.1,"c":108114.1,"v":46400,"usd":0.42911616}
{"ts":1761104160000,"o":108114.1,"h":108114,"l":108054.5,"c":108076.9,"v":143200,"usd":1.32512097}
{"ts":1761104220000,"o":108076.9,"h":108112.1,"l":108077,"c":108097.3,"v":95000,"usd":0.87881058}
{"ts":1761104280000,"o":108097.3,"h":108165,"l":108098,"c":108165,"v":172800,"usd":1.59785957}
{"ts":1761104340000,"o":108165,"h":108165,"l":108031,"c":108046.1,"v":318500,"usd":2.94651501}
{"ts":1761104400000,"o":108046.1,"h":108039,"l":107986.9,"c":107987,"v":86200,"usd":0.79811545}
{"ts":1761104460000,"o":107987,"h":108000,"l":107992,"c":107992,"v":8300,"usd":0.07685687}
{"ts":1761104520000,"o":107992,"h":108039,"l":107962.5,"c":108015.8,"v":788100,"usd":7.29645791}
{"ts":1761104580000,"o":108015.8,"h":108045,"l":107997.2,"c":108045,"v":52200,"usd":0.48329414}
{"ts":1761104640000,"o":108045,"h":108056.3,"l":108044,"c":108044,"v":76100,"usd":0.70430247}
{"ts":1761104700000,"o":108044,"h":108044.9,"l":108037,"c":108044,"v":18200,"usd":0.16845356}
{"ts":1761104760000,"o":108044,"h":108067.4,"l":108043,"c":108048.9,"v":82200,"usd":0.76074542}
{"ts":1761104820000,"o":108048.9,"h":108048.9,"l":108005.8,"c":108023,"v":98400,"usd":0.91079555}
{"ts":1761104880000,"o":108023,"h":108047,"l":108023,"c":108034,"v":81200,"usd":0.75156562}
{"ts":1761104940000,"o":108034,"h":108059.9,"l":108023,"c":108059.9,"v":29000,"usd":0.26840752}
{"ts":1761105000000,"o":108059.9,"h":108065,"l":108024,"c":108065,"v":101800,"usd":0.94214861}
{"ts":1761105060000,"o":108065,"h":108133.9,"l":108053,"c":108107.8,"v":337100,"usd":3.11801722}
{"ts":1761105120000,"o":108107.8,"h":108200,"l":108107.6,"c":108152,"v":225600,"usd":2.08570903}
{"ts":1761105180000,"o":108152,"h":108155.9,"l":108125.3,"c":108137,"v":59700,"usd":0.55202459}
{"ts":1761105240000,"o":108137,"h":108137,"l":108109.8,"c":108118,"v":33300,"usd":0.3079632}
{"ts":1761105300000,"o":108118,"h":108131.9,"l":108109,"c":108128,"v":39600,"usd":0.36625968}
{"ts":1761105360000,"o":108128,"h":108128.9,"l":108076.8,"c":108124.5,"v":76700,"usd":0.70949569}
{"ts":1761105420000,"o":108124.5,"h":108176.1,"l":108095.1,"c":108176.1,"v":75800,"usd":0.70101494}
{"ts":1761105480000,"o":108176.1,"h":108173.5,"l":108148,"c":108157,"v":45900,"usd":0.4243812}
{"ts":1761105540000,"o":108157,"h":108239.4,"l":108166.6,"c":108206,"v":112200,"usd":1.0369488}
{"ts":1761105600000,"o":108206,"h":108218,"l":108189,"c":108218,"v":41400,"usd":0.38261161}
{"ts":1761105660000,"o":108218,"h":108214.1,"l":108168.1,"c":108168.1,"v":250000,"usd":2.31074259}
{"ts":1761105720000,"o":108168.1,"h":108227,"l":108168.2,"c":108209,"v":137500,"usd":1.27076237}
{"ts":1761105780000,"o":108209,"h":108211.8,"l":108184.4,"c":108205,"v":104200,"usd":0.96315607}
{"ts":1761105840000,"o":108205,"h":108322.1,"l":108205.1,"c":108302,"v":247300,"usd":2.28411176}
{"ts":1761105900000,"o":108302,"h":108306.9,"l":108288,"c":108299,"v":17500,"usd":0.16159004}
{"ts":1761105960000,"o":108299,"h":108316.9,"l":108302,"c":108314,"v":56000,"usd":0.51701457}
{"ts":1761106020000,"o":108314,"h":108361.9,"l":108313.9,"c":108331.9,"v":316000,"usd":2.91719401}
{"ts":1761106080000,"o":108331.9,"h":108399.5,"l":108332,"c":108377,"v":849400,"usd":7.83695837}
{"ts":1761106140000,"o":108377,"h":108445.2,"l":108367,"c":108439.1,"v":46700,"usd":0.43076091}
{"ts":1761106200000,"o":108439.1,"h":108498.5,"l":108439.1,"c":108471.1,"v":231100,"usd":2.13043561}
{"ts":1761106260000,"o":108471.1,"h":108475,"l":108405.1,"c":108412,"v":446200,"usd":4.11535201}
{"ts":1761106320000,"o":108412,"h":108448,"l":108415,"c":108445,"v":176500,"usd":1.62785737}
{"ts":1761106380000,"o":108445,"h":108443,"l":108390.1,"c":108430,"v":255700,"usd":2.35868802}
{"ts":1761106440000,"o":108430,"h":108460,"l":108429.9,"c":108432,"v":105700,"usd":0.97460867}
{"ts":1761106500000,"o":108432,"h":108458,"l":108405,"c":108457.9,"v":114100,"usd":1.05238999}
{"ts":1761106560000,"o":108457.9,"h":108503.9,"l":108457.9,"c":108502,"v":117500,"usd":1.0829969}
{"ts":1761106620000,"o":108502,"h":108501,"l":108453,"c":108453,"v":199100,"usd":1.83560272}
{"ts":1761106680000,"o":108453,"h":108492.3,"l":108425,"c":108478,"v":134500,"usd":1.24018507}
{"ts":1761106740000,"o":108478,"h":108537.2,"l":108479,"c":108528.9,"v":49000,"usd":0.45162784}
{"ts":1761106800000,"o":108528.9,"h":108548.3,"l":108453,"c":108453,"v":459400,"usd":4.2330349}
{"ts":1761106860000,"o":108453,"h":108478.9,"l":108425.8,"c":108449,"v":68000,"usd":0.62695874}
{"ts":1761106920000,"o":108449,"h":108458,"l":108424.1,"c":108458,"v":104000,"usd":0.9591218}
{"ts":1761106980000,"o":108458,"h":108459,"l":108442,"c":108442.1,"v":51400,"usd":0.47396915}
{"ts":1761107040000,"o":108442.1,"h":108442,"l":108426,"c":108426,"v":26000,"usd":0.23978537}
{"ts":1761107100000,"o":108426,"h":108425.9,"l":108413.3,"c":108422,"v":87700,"usd":0.8089376}
{"ts":1761107160000,"o":108422,"h":108453.6,"l":108413,"c":108413,"v":117400,"usd":1.08278658}
{"ts":1761107220000,"o":108413,"h":108413.1,"l":108388,"c":108411,"v":92900,"usd":0.85707388}
{"ts":1761107280000,"o":108411,"h":108388,"l":108387,"c":108387.1,"v":30700,"usd":0.28324395}
{"ts":1761107340000,"o":108387.1,"h":108408,"l":108375.6,"c":108375.6,"v":87900,"usd":0.81093863}
{"ts":1761107400000,"o":108375.6,"h":108380,"l":108375.7,"c":108377,"v":47100,"usd":0.43459856}
{"ts":1761107460000,"o":108377,"h":108443.6,"l":108378,"c":108418,"v":47200,"usd":0.43539966}
{"ts":1761107520000,"o":108418,"h":108418,"l":108363.2,"c":108378.1,"v":97900,"usd":0.90336139}
{"ts":1761107580000,"o":108378.1,"h":108415,"l":108379,"c":108402,"v":76600,"usd":0.70668085}
{"ts":1761107640000,"o":108402,"h":108499.9,"l":108402.1,"c":108499.9,"v":113800,"usd":1.04941548}
{"ts":1761107700000,"o":108499.9,"h":108499.9,"l":108484,"c":108485,"v":175200,"usd":1.6149408}
{"ts":1761107760000,"o":108485,"h":108498.9,"l":108450,"c":108478,"v":73100,"usd":0.67384686}
{"ts":1761107820000,"o":108478,"h":108499,"l":108463,"c":108473,"v":103900,"usd":0.95788017}
{"ts":1761107880000,"o":108473,"h":108559.9,"l":108470,"c":108559.9,"v":264600,"usd":2.43877425}
{"ts":1761107940000,"o":108559.9,"h":108562,"l":108513,"c":108562,"v":147400,"usd":1.35819154}
{"ts":1761108000000,"o":108562,"h":108561.9,"l":108532.1,"c":108532.1,"v":61300,"usd":0.56469535}
{"ts":1761108060000,"o":108532.1,"h":108533,"l":108496,"c":108506,"v":173900,"usd":1.60248548}
{"ts":1761108120000,"o":108506,"h":108506,"l":108426,"c":108430,"v":81600,"usd":0.75212111}
{"ts":1761108180000,"o":108430,"h":108499,"l":108415.4,"c":108499,"v":281200,"usd":2.59345172}
{"ts":1761108240000,"o":108499,"h":108499,"l":108495.9,"c":108496,"v":12200,"usd":0.11244521}
{"ts":1761108300000,"o":108496,"h":108496,"l":108465,"c":108489,"v":1091700,"usd":10.06290618}
{"ts":1761108360000,"o":108489,"h":108497,"l":108493,"c":108497,"v":27900,"usd":0.25715712}
{"ts":1761108420000,"o":108497,"h":108514.4,"l":108473,"c":108510,"v":1222100,"usd":11.26487584}
{"ts":1761108480000,"o":108510,"h":108591.4,"l":108508,"c":108557.7,"v":161100,"usd":1.48414386}
{"ts":1761108540000,"o":108557.7,"h":108600,"l":108540,"c":108600,"v":96200,"usd":0.88608323}
{"ts":1761108600000,"o":108600,"h":108615,"l":108583.1,"c":108615,"v":194200,"usd":1.78831042}
{"ts":1761108660000,"o":108615,"h":108614,"l":108532,"c":108532,"v":93100,"usd":0.8575791}
{"ts":1761108720000,"o":108532,"h":108530,"l":108504,"c":108505,"v":129000,"usd":1.18886468}
{"ts":1761108780000,"o":108505,"h":108533,"l":108507.9,"c":108518,"v":87700,"usd":0.8081}
{"ts":1761108840000,"o":108518,"h":108536.9,"l":108500,"c":108536.9,"v":331800,"usd":3.05767243}
{"ts":1761108900000,"o":108536.9,"h":108599.9,"l":108536,"c":108581.4,"v":65400,"usd":0.60246699}
{"ts":1761108960000,"o":108581.4,"h":108589,"l":108545.1,"c":108547.1,"v":69000,"usd":0.63559592}
{"ts":1761109020000,"o":108547.1,"h":108599.5,"l":108543.1,"c":108599.5,"v":112300,"usd":1.03450251}
{"ts":1761109080000,"o":108599.5,"h":108617.2,"l":108575,"c":108575.1,"v":233600,"usd":2.15083601}
{"ts":1761109140000,"o":108575.1,"h":108630.8,"l":108576,"c":108613,"v":123000,"usd":1.13261857}
{"ts":1761109200000,"o":108613,"h":108613.1,"l":108613,"c":108613,"v":23100,"usd":0.2126817}
{"ts":1761109260000,"o":108613,"h":108613,"l":108544,"c":108544,"v":181700,"usd":1.67305663}
{"ts":1761109320000,"o":108544,"h":108543,"l":108511.1,"c":108511.1,"v":185300,"usd":1.70754877}
{"ts":1761109380000,"o":108511.1,"h":108605,"l":108513.1,"c":108592,"v":214900,"usd":1.97950107}
{"ts":1761109440000,"o":108592,"h":108619.9,"l":108591.1,"c":108610.8,"v":111500,"usd":1.02659766}
{"ts":1761109500000,"o":108610.8,"h":108643.4,"l":108594,"c":108632,"v":135600,"usd":1.24829525}
{"ts":1761109560000,"o":108632,"h":108631.9,"l":108534.2,"c":108543.1,"v":1100300,"usd":10.13265151}
{"ts":1761109620000,"o":108543.1,"h":108543,"l":108529,"c":108529.1,"v":26700,"usd":0.24599458}
{"ts":1761109680000,"o":108529.1,"h":108529.1,"l":108390.4,"c":108390.4,"v":3386700,"usd":31.21272403}
{"ts":1761109740000,"o":108390.4,"h":108410.1,"l":108384,"c":108409,"v":76900,"usd":0.7094586}
{"ts":1761109800000,"o":108409,"h":108438.4,"l":108388,"c":108388,"v":156200,"usd":1.4409584}
{"ts":1761109860000,"o":108388,"h":108438,"l":108388.1,"c":108421.9,"v":315900,"usd":2.91403764}
{"ts":1761109920000,"o":108421.9,"h":108445.4,"l":108410,"c":108410,"v":117100,"usd":1.08002072}
{"ts":1761109980000,"o":108410,"h":108482.7,"l":108410.1,"c":108459,"v":170000,"usd":1.56760866}
{"ts":1761110040000,"o":108459,"h":108436.4,"l":108393,"c":108396,"v":115700,"usd":1.06737763}
{"ts":1761110100000,"o":108396,"h":108393,"l":108359,"c":108367.1,"v":1045700,"usd":9.64798056}
{"ts":1761110160000,"o":108367.1,"h":108387.3,"l":108366,"c":108386,"v":112600,"usd":1.03900801}
{"ts":1761110220000,"o":108386,"h":108387,"l":108368,"c":108376.1,"v":148500,"usd":1.37031239}
{"ts":1761110280000,"o":108376.1,"h":108377,"l":108346,"c":108377,"v":250400,"usd":2.31086429}
{"ts":1761110340000,"o":108377,"h":108376,"l":108301,"c":108302,"v":67900,"usd":0.62682862}
{"ts":1761110400000,"o":108302,"h":108305,"l":108265.9,"c":108265.9,"v":51000,"usd":0.47096454}
{"ts":1761110460000,"o":108265.9,"h":108291.7,"l":108227,"c":108227,"v":140600,"usd":1.29860123}
{"ts":1761110520000,"o":108227,"h":108262.9,"l":108205.5,"c":108239,"v":327000,"usd":3.02133747}
{"ts":1761110580000,"o":108239,"h":108299.9,"l":108178,"c":108178,"v":594700,"usd":5.49399217}
{"ts":1761110640000,"o":108178,"h":108213.9,"l":108175.1,"c":108176,"v":246300,"usd":2.27654752}
{"ts":1761110700000,"o":108176,"h":108175.1,"l":108113.8,"c":108113.8,"v":378600,"usd":3.50109454}
{"ts":1761110760000,"o":108113.8,"h":108127,"l":108098.5,"c":108099,"v":191100,"usd":1.76760923}
{"ts":1761110820000,"o":108099,"h":108098.4,"l":107959.9,"c":107980.7,"v":427600,"usd":3.9591117}
{"ts":1761110880000,"o":107980.7,"h":108049.3,"l":107970.1,"c":108049.3,"v":381400,"usd":3.53131589}
{"ts":1761110940000,"o":108049.3,"h":108099,"l":108049.4,"c":108087,"v":164300,"usd":1.52022883}
{"ts":1761111000000,"o":108087,"h":108102,"l":108068,"c":108068,"v":404400,"usd":3.74101591}
{"ts":1761111060000,"o":108068,"h":108067,"l":108008,"c":108016.4,"v":99900,"usd":0.92479233}
{"ts":1761111120000,"o":108016.4,"h":108130,"l":107964.8,"c":108122.5,"v":723700,"usd":6.69792745}
{"ts":1761111180000,"o":108122.5,"h":108121,"l":108039,"c":108072,"v":252300,"usd":2.33449537}
{"ts":1761111240000,"o":108072,"h":108071,"l":108002.5,"c":108024,"v":653900,"usd":6.05244486}
{"ts":1761111300000,"o":108024,"h":108023.9,"l":107990.1,"c":107993.1,"v":94200,"usd":0.87216948}
{"ts":1761111360000,"o":107993.1,"h":108002,"l":107990,"c":107990,"v":121500,"usd":1.12507546}
{"ts":1761111420000,"o":107990,"h":108010,"l":107961,"c":107969,"v":146300,"usd":1.35482555}
{"ts":1761111480000,"o":107969,"h":107969.1,"l":107921.3,"c":107928.1,"v":182600,"usd":1.69158832}
{"ts":1761111540000,"o":107928.1,"h":107951,"l":107910,"c":107924.1,"v":271000,"usd":2.51079155}
{"ts":1761111600000,"o":107924.1,"h":107924.1,"l":107900,"c":107922.6,"v":138200,"usd":1.28067116}
{"ts":1761111660000,"o":107922.6,"h":108020,"l":107922.2,"c":108020,"v":376400,"usd":3.4858778}
{"ts":1761111720000,"o":108020,"h":108033.1,"l":108001,"c":108032.9,"v":84600,"usd":0.78328011}
{"ts":1761111780000,"o":108032.9,"h":108017,"l":108005.4,"c":108008,"v":64100,"usd":0.59346206}
{"ts":1761111840000,"o":108008,"h":108057.3,"l":108000,"c":108000,"v":139500,"usd":1.29150522}
{"ts":1761111900000,"o":108000,"h":108000,"l":107946,"c":107980,"v":161600,"usd":1.49643233}
{"ts":1761111960000,"o":107980,"h":107984,"l":107959.3,"c":107966,"v":49600,"usd":0.45935986}
{"ts":1761112020000,"o":107966,"h":107968,"l":107936.3,"c":107951.9,"v":107700,"usd":0.99762816}
{"ts":1761112080000,"o":107951.9,"h":108028.2,"l":107947.3,"c":108028.1,"v":127200,"usd":1.17794516}
{"ts":1761112140000,"o":108028.1,"h":108200,"l":108014,"c":108171.9,"v":576000,"usd":5.32799735}
{"ts":1761112200000,"o":108171.9,"h":108200,"l":108150.3,"c":108152,"v":78700,"usd":0.72753028}
{"ts":1761112260000,"o":108152,"h":108173.3,"l":108139.3,"c":108153,"v":145800,"usd":1.34809501}
{"ts":1761112320000,"o":108153,"h":108198.8,"l":108153,"c":108185.5,"v":87400,"usd":0.80798559}
{"ts":1761112380000,"o":108185.5,"h":108227.4,"l":108185.6,"c":108227.4,"v":161200,"usd":1.48970685}
{"ts":1761112440000,"o":108227.4,"h":108207.8,"l":108182,"c":108182,"v":57300,"usd":0.52957833}
{"ts":1761112500000,"o":108182,"h":108182.1,"l":108134.4,"c":108134.4,"v":78700,"usd":0.72758597}
{"ts":1761112560000,"o":108134.4,"h":108136.3,"l":108077.4,"c":108077.4,"v":79500,"usd":0.73537823}
{"ts":1761112620000,"o":108077.4,"h":108134.2,"l":108077,"c":108134,"v":151500,"usd":1.40149035}
{"ts":1761112680000,"o":108134,"h":108197.4,"l":108134,"c":108197.4,"v":113300,"usd":1.04749787}
{"ts":1761112740000,"o":108197.4,"h":108238.9,"l":108181.4,"c":108238.9,"v":176400,"usd":1.63026224}
{"ts":1761112800000,"o":108238.9,"h":108210.9,"l":108189,"c":108189,"v":119800,"usd":1.10713273}
{"ts":1761112860000,"o":108189,"h":108188,"l":108124,"c":108124,"v":177600,"usd":1.64221505}
{"ts":1761112920000,"o":108124,"h":108183.9,"l":108124.1,"c":108145,"v":134700,"usd":1.245592}
{"ts":1761112980000,"o":108145,"h":108189.2,"l":108122,"c":108189.1,"v":172700,"usd":1.59679799}
{"ts":1761113040000,"o":108189.1,"h":108197.2,"l":108158.3,"c":108191,"v":42200,"usd":0.3901242}
{"ts":1761113100000,"o":108191,"h":108191,"l":108089,"c":108097,"v":146200,"usd":1.35230693}
{"ts":1761113160000,"o":108097,"h":108106.7,"l":108090,"c":108105,"v":87000,"usd":0.80481368}
{"ts":1761113220000,"o":108105,"h":108105,"l":108101,"c":108101,"v":6500,"usd":0.06012875}
{"ts":1761113280000,"o":108101,"h":108141.6,"l":108097,"c":108122,"v":184800,"usd":1.70939548}
{"ts":1761113340000,"o":108122,"h":108122.9,"l":108070.1,"c":108070.1,"v":95200,"usd":0.88053792}
{"ts":1761113400000,"o":108070.1,"h":108090,"l":108043,"c":108090,"v":30100,"usd":0.27853348}
{"ts":1761113460000,"o":108090,"h":108090,"l":108074,"c":108085,"v":56700,"usd":0.52461605}
{"ts":1761113520000,"o":108085,"h":108106,"l":108084.9,"c":108105,"v":152600,"usd":1.41168344}
{"ts":1761113580000,"o":108105,"h":108115.1,"l":108101,"c":108115,"v":59900,"usd":0.55408385}
{"ts":1761113640000,"o":108115,"h":108148.9,"l":108115.1,"c":108131.1,"v":109200,"usd":1.00989454}
{"ts":1761113700000,"o":108131.1,"h":108184.4,"l":108131.1,"c":108184.4,"v":304100,"usd":2.8118013}
{"ts":1761113760000,"o":108184.4,"h":108200,"l":108146.1,"c":108179,"v":219500,"usd":2.02932278}
{"ts":1761113820000,"o":108179,"h":108179,"l":108149,"c":108158,"v":134500,"usd":1.24352909}
{"ts":1761113880000,"o":108158,"h":108153,"l":108124.5,"c":108131,"v":47200,"usd":0.43645153}
{"ts":1761113940000,"o":108131,"h":108130.9,"l":108074,"c":108074,"v":76800,"usd":0.71045358}
{"ts":1761114000000,"o":108074,"h":108165,"l":108074,"c":108165,"v":266000,"usd":2.46040807}
{"ts":1761114060000,"o":108165,"h":108184.9,"l":108140,"c":108155.3,"v":92000,"usd":0.85053877}
{"ts":1761114120000,"o":108155.3,"h":108169.3,"l":108139,"c":108139,"v":112400,"usd":1.03931551}
{"ts":1761114180000,"o":108139,"h":108163.9,"l":108086,"c":108163.9,"v":184300,"usd":1.70462119}
{"ts":1761114240000,"o":108163.9,"h":108217,"l":108163.9,"c":108217,"v":166100,"usd":1.53532354}
{"ts":1761114300000,"o":108217,"h":108262.1,"l":108217,"c":108262,"v":53500,"usd":0.49430084}
{"ts":1761114360000,"o":108262,"h":108351.8,"l":108247.6,"c":108351.8,"v":196300,"usd":1.81278717}
{"ts":1761114420000,"o":108351.8,"h":108364.5,"l":108315,"c":108349,"v":147700,"usd":1.3633387}
{"ts":1761114480000,"o":108349,"h":108348.1,"l":108314,"c":108314,"v":63700,"usd":0.58803275}
{"ts":1761114540000,"o":108314,"h":108325.7,"l":108250,"c":108250,"v":84200,"usd":0.7774376}
{"ts":1761114600000,"o":108250,"h":108270,"l":108202,"c":108269,"v":249300,"usd":2.30311055}
{"ts":1761114660000,"o":108269,"h":108268,"l":108225,"c":108241,"v":30400,"usd":0.28085568}
{"ts":1761114720000,"o":108241,"h":108286,"l":108225.1,"c":108286,"v":150700,"usd":1.39206921}
{"ts":1761114780000,"o":108286,"h":108321.6,"l":108271.1,"c":108276,"v":76400,"usd":0.70545014}
{"ts":1761114840000,"o":108276,"h":108278,"l":108253,"c":108278,"v":113000,"usd":1.04370685}
{"ts":1761114900000,"o":108278,"h":108293.1,"l":108252,"c":108252,"v":41800,"usd":0.38606415}
{"ts":1761114960000,"o":108252,"h":108256,"l":108206.8,"c":108221,"v":43700,"usd":0.40372777}
{"ts":1761115020000,"o":108221,"h":108258,"l":108221,"c":108225,"v":122700,"usd":1.13364095}
{"ts":1761115080000,"o":108225,"h":108269,"l":108185,"c":108255.6,"v":290300,"usd":2.68256681}
{"ts":1761115140000,"o":108255.6,"h":108312,"l":108255.7,"c":108280.2,"v":287400,"usd":2.65460974}
{"ts":1761115200000,"o":108280.2,"h":108280.3,"l":107972.3,"c":108045,"v":2654600,"usd":24.54934137}
{"ts":1761115260000,"o":108045,"h":108099.9,"l":108045,"c":108092,"v":154200,"usd":1.42679311}
{"ts":1761115320000,"o":108092,"h":108109,"l":108085,"c":108109,"v":140900,"usd":1.30348466}
{"ts":1761115380000,"o":108109,"h":108137,"l":108108,"c":108111,"v":85900,"usd":0.79450305}
{"ts":1761115440000,"o":108111,"h":108109,"l":107961.8,"c":107987,"v":1073800,"usd":9.94262527}
{"ts":1761115500000,"o":107987,"h":108057.1,"l":107987,"c":108046,"v":141200,"usd":1.3069781}
{"ts":1761115560000,"o":108046,"h":108046,"l":107993.6,"c":108013,"v":95500,"usd":0.88405114}
{"ts":1761115620000,"o":108013,"h":108051,"l":108011.1,"c":108036,"v":396000,"usd":3.66599461}
{"ts":1761115680000,"o":108036,"h":108088.9,"l":108035.9,"c":108062,"v":176800,"usd":1.63606619}
{"ts":1761115740000,"o":108062,"h":108100,"l":108052,"c":108100,"v":49100,"usd":0.45431385}
{"ts":1761115800000,"o":108100,"h":108113.2,"l":108083,"c":108083.1,"v":217400,"usd":2.01102922}
{"ts":1761115860000,"o":108083.1,"h":108083.1,"l":108050,"c":108050,"v":76500,"usd":0.70782729}
{"ts":1761115920000,"o":108050,"h":108050,"l":107992.1,"c":108009.9,"v":94200,"usd":0.87216329}
{"ts":1761115980000,"o":108009.9,"h":108064,"l":108009.9,"c":108044.5,"v":218700,"usd":2.02421759}
{"ts":1761116040000,"o":108044.5,"h":108044.4,"l":108001,"c":108004,"v":321800,"usd":2.9789951}
{"ts":1761116100000,"o":108004,"h":108005,"l":107963.1,"c":107987,"v":219800,"usd":2.03555859}
{"ts":1761116160000,"o":107987,"h":108027,"l":107987,"c":108023,"v":220100,"usd":2.03784432}
{"ts":1761116220000,"o":108023,"h":108029,"l":108010.1,"c":108029,"v":69900,"usd":0.6471154}
{"ts":1761116280000,"o":108029,"h":108047.1,"l":108029,"c":108033,"v":34500,"usd":0.31931915}
{"ts":1761116340000,"o":108033,"h":108035,"l":108028,"c":108035,"v":33300,"usd":0.30824493}
{"ts":1761116400000,"o":108035,"h":108035,"l":107999.1,"c":107999.1,"v":50000,"usd":0.46284597}
{"ts":1761116460000,"o":107999.1,"h":108030,"l":107999,"c":108014.1,"v":83900,"usd":0.77678082}
{"ts":1761116520000,"o":108014.1,"h":108024,"l":108004,"c":108004,"v":89000,"usd":0.82395806}
{"ts":1761116580000,"o":108004,"h":108004,"l":107990.1,"c":108000,"v":29900,"usd":0.27685654}
{"ts":1761116640000,"o":108000,"h":108000,"l":107996.1,"c":107997,"v":8200,"usd":0.07592737}
{"ts":1761116700000,"o":107997,"h":108016.2,"l":107961.2,"c":107969.9,"v":245000,"usd":2.26858363}
{"ts":1761116760000,"o":107969.9,"h":107956,"l":107855,"c":107855,"v":325000,"usd":3.01156517}
{"ts":1761116820000,"o":107855,"h":107850,"l":107666,"c":107682,"v":1519100,"usd":14.09910758}
{"ts":1761116880000,"o":107682,"h":107758,"l":107679.2,"c":107758,"v":1358200,"usd":12.60636903}
{"ts":1761116940000,"o":107758,"h":107757,"l":107666.1,"c":107683,"v":356700,"usd":3.31250675}
{"ts":1761117000000,"o":107683,"h":107709.3,"l":107682,"c":107703,"v":179700,"usd":1.66860054}
{"ts":1761117060000,"o":107703,"h":107784.9,"l":107696.1,"c":107781.1,"v":294100,"usd":2.72998609}
{"ts":1761117120000,"o":107781.1,"h":107781.4,"l":107737,"c":107756,"v":411700,"usd":3.82066675}
{"ts":1761117180000,"o":107756,"h":107782,"l":107736.1,"c":107765.9,"v":188800,"usd":1.7521833}
{"ts":1761117240000,"o":107765.9,"h":107792,"l":107725.3,"c":107731,"v":554500,"usd":5.14481705}
{"ts":1761117300000,"o":107731,"h":107731,"l":107637.6,"c":107637.6,"v":1012700,"usd":9.40578678}
{"ts":1761117360000,"o":107637.6,"h":107774.3,"l":107635.6,"c":107774.3,"v":2699200,"usd":25.05597701}
{"ts":1761117420000,"o":107774.3,"h":107795,"l":107725.1,"c":107792,"v":350800,"usd":3.25517449}
{"ts":1761117480000,"o":107792,"h":107852.4,"l":107790.1,"c":107790.1,"v":304600,"usd":2.82516124}
{"ts":1761117540000,"o":107790.1,"h":107814,"l":107745,"c":107814,"v":76300,"usd":0.70795666}
{"ts":1761117600000,"o":107814,"h":107936.5,"l":107820,"c":107878,"v":186700,"usd":1.73050056}
{"ts":1761117660000,"o":107878,"h":107913,"l":107877,"c":107901,"v":243600,"usd":2.25777332}
{"ts":1761117720000,"o":107901,"h":107901.1,"l":107870,"c":107870,"v":44900,"usd":0.41617899}
{"ts":1761117780000,"o":107870,"h":107872,"l":107823.1,"c":107872,"v":110400,"usd":1.02361679}
{"ts":1761117840000,"o":107872,"h":107915.6,"l":107871.9,"c":107904,"v":96700,"usd":0.89624081}
{"ts":1761117900000,"o":107904,"h":107903,"l":107876,"c":107890,"v":48600,"usd":0.4504579}
{"ts":1761117960000,"o":107890,"h":107971.9,"l":107891,"c":107970,"v":260500,"usd":2.41326361}
{"ts":1761118020000,"o":107970,"h":107990.7,"l":107898.2,"c":107898.2,"v":83800,"usd":0.77638615}
{"ts":1761118080000,"o":107898.2,"h":107910,"l":107899,"c":107909.2,"v":19700,"usd":0.18256952}
{"ts":1761118140000,"o":107909.2,"h":107998,"l":107909.2,"c":107913,"v":242200,"usd":2.24319926}
{"ts":1761118200000,"o":107913,"h":108003,"l":107913,"c":108002,"v":232900,"usd":2.15680632}
{"ts":1761118260000,"o":108002,"h":108050.4,"l":107973,"c":108050.4,"v":193800,"usd":1.79427133}
{"ts":1761118320000,"o":108050.4,"h":108097.6,"l":108025,"c":108027,"v":461100,"usd":4.26615173}
{"ts":1761118380000,"o":108027,"h":108028,"l":108001.9,"c":108010,"v":86900,"usd":0.80448768}
{"ts":1761118440000,"o":108010,"h":108011.9,"l":107978,"c":107997,"v":48600,"usd":0.44999694}
{"ts":1761118500000,"o":107997,"h":107998,"l":107978.8,"c":107981.1,"v":39200,"usd":0.36300298}
{"ts":1761118560000,"o":107981.1,"h":108061.9,"l":107981.2,"c":108058,"v":110200,"usd":1.02026523}
{"ts":1761118620000,"o":108058,"h":108100,"l":108056,"c":108100,"v":179800,"usd":1.66347623}
{"ts":1761118680000,"o":108100,"h":108084,"l":108053,"c":108053,"v":47300,"usd":0.43769989}
{"ts":1761118740000,"o":108053,"h":108103.9,"l":108053.1,"c":108087,"v":137400,"usd":1.2712552}
{"ts":1761118800000,"o":108087,"h":108217.9,"l":108087.1,"c":108200.4,"v":500100,"usd":4.62336805}
{"ts":1761118860000,"o":108200.4,"h":108283.9,"l":108176,"c":108283.9,"v":435300,"usd":4.02239883}
{"ts":1761118920000,"o":108283.9,"h":108300,"l":108223.5,"c":108300,"v":201900,"usd":1.86473473}
{"ts":1761118980000,"o":108300,"h":108300,"l":108218,"c":108232,"v":238500,"usd":2.20301197}
{"ts":1761119040000,"o":108232,"h":108232,"l":108165.9,"c":108177,"v":648300,"usd":5.99286208}
{"ts":1761119100000,"o":108177,"h":108194,"l":108171,"c":108171,"v":157300,"usd":1.45398429}
{"ts":1761119160000,"o":108171,"h":108171,"l":108139.3,"c":108167.9,"v":249000,"usd":2.30205594}
{"ts":1761119220000,"o":108167.9,"h":108167,"l":108100.1,"c":108131,"v":191800,"usd":1.77372128}
{"ts":1761119280000,"o":108131,"h":108174,"l":108116,"c":108116,"v":130800,"usd":1.20938318}
{"ts":1761119340000,"o":108116,"h":108150,"l":108100,"c":108129.6,"v":119300,"usd":1.1034053}
{"ts":1761119400000,"o":108129.6,"h":108294.7,"l":108130,"c":108206.8,"v":552000,"usd":5.10098564}
{"ts":1761119460000,"o":108206.8,"h":108206.9,"l":108174,"c":108206,"v":82200,"usd":0.75971937}
{"ts":1761119520000,"o":108206,"h":108300,"l":108206,"c":108278.1,"v":1079200,"usd":9.9659176}
{"ts":1761119580000,"o":108278.1,"h":108300.6,"l":108265,"c":108265.1,"v":154100,"usd":1.42306303}
{"ts":1761119640000,"o":108265.1,"h":108270,"l":108265,"c":108270,"v":29900,"usd":0.27617206}
{"ts":1761119700000,"o":108270,"h":108287.9,"l":108200,"c":108227,"v":157600,"usd":1.45586588}
{"ts":1761119760000,"o":108227,"h":108280,"l":108233,"c":108280,"v":194100,"usd":1.7928687}
{"ts":1761119820000,"o":108280,"h":108279.9,"l":108238,"c":108238,"v":126400,"usd":1.16747654}
{"ts":1761119880000,"o":108238,"h":108251.3,"l":108238,"c":108240,"v":152300,"usd":1.40695062}
{"ts":1761119940000,"o":108240,"h":108323.2,"l":108239,"c":108302.1,"v":1193400,"usd":11.020256}
{"ts":1761120000000,"o":108302.1,"h":108337,"l":108287,"c":108337,"v":123800,"usd":1.14313287}
{"ts":1761120060000,"o":108337,"h":108336,"l":108272,"c":108273,"v":207800,"usd":1.91886444}
{"ts":1761120120000,"o":108273,"h":108273,"l":108238.9,"c":108239,"v":75600,"usd":0.6982819}
{"ts":1761120180000,"o":108239,"h":108257,"l":108220,"c":108252.1,"v":164400,"usd":1.51884006}
{"ts":1761120240000,"o":108252.1,"h":108260,"l":108231,"c":108260,"v":41900,"usd":0.38705533}
{"ts":1761120300000,"o":108260,"h":108261,"l":108242,"c":108242.1,"v":151300,"usd":1.39757822}
{"ts":1761120360000,"o":108242.1,"h":108243,"l":108200.6,"c":108232.8,"v":131100,"usd":1.21139296}
{"ts":1761120420000,"o":108232.8,"h":108244,"l":108232.1,"c":108244,"v":113800,"usd":1.05134419}
{"ts":1761120480000,"o":108244,"h":108261,"l":108244,"c":108244,"v":118700,"usd":1.09645018}
{"ts":1761120540000,"o":108244,"h":108244,"l":108232,"c":108234,"v":24300,"usd":0.22450502}
{"ts":1761120600000,"o":108234,"h":108235,"l":108231.1,"c":108231.1,"v":110400,"usd":1.02000967}
{"ts":1761120660000,"o":108231.1,"h":108231,"l":108153.8,"c":108193,"v":221400,"usd":2.04636689}
{"ts":1761120720000,"o":108193,"h":108239,"l":108193,"c":108213,"v":115100,"usd":1.06348417}
{"ts":1761120780000,"o":108213,"h":108255,"l":108171,"c":108171,"v":136700,"usd":1.26317317}
{"ts":1761120840000,"o":108171,"h":108162,"l":108104,"c":108110.1,"v":90800,"usd":0.83967393}
{"ts":1761120900000,"o":108110.1,"h":108111,"l":108100,"c":108110.9,"v":65400,"usd":0.6049567}
{"ts":1761120960000,"o":108110.9,"h":108111,"l":108100,"c":108111,"v":67700,"usd":0.6262282}
{"ts":1761121020000,"o":108111,"h":108150,"l":108111,"c":108150,"v":52300,"usd":0.4837055}
{"ts":1761121080000,"o":108150,"h":108212,"l":108150,"c":108212,"v":227000,"usd":2.09838628}
{"ts":1761121140000,"o":108212,"h":108211.9,"l":108150.1,"c":108161,"v":79800,"usd":0.73771271}
{"ts":1761121200000,"o":108161,"h":108161,"l":108113.6,"c":108140,"v":77000,"usd":0.71204541}
{"ts":1761121260000,"o":108140,"h":108143.1,"l":108119,"c":108120,"v":131800,"usd":1.21877356}
{"ts":1761121320000,"o":108120,"h":108144,"l":108100,"c":108143.1,"v":64900,"usd":0.60026844}
{"ts":1761121380000,"o":108143.1,"h":108143,"l":108109,"c":108129,"v":70200,"usd":0.64924021}
{"ts":1761121440000,"o":108129,"h":108173,"l":108109.1,"c":108173,"v":56000,"usd":0.51785213}
{"ts":1761121500000,"o":108173,"h":108178.9,"l":108158,"c":108178.9,"v":44600,"usd":0.41232368}
{"ts":1761121560000,"o":108178.9,"h":108230.1,"l":108178.9,"c":108230.1,"v":112800,"usd":1.04257938}
{"ts":1761121620000,"o":108230.1,"h":108295,"l":108230.1,"c":108294,"v":279800,"usd":2.58377286}
{"ts":1761121680000,"o":108294,"h":108329.5,"l":108263,"c":108326.1,"v":94800,"usd":0.87542686}
{"ts":1761121740000,"o":108326.1,"h":108366.9,"l":108314,"c":108314,"v":193700,"usd":1.78764704}
{"ts":1761121800000,"o":108314,"h":108314,"l":108272,"c":108272,"v":31900,"usd":0.29458991}
{"ts":1761121860000,"o":108272,"h":108272,"l":108225.4,"c":108229,"v":80900,"usd":0.74737147}
{"ts":1761121920000,"o":108229,"h":108274,"l":108229,"c":108273,"v":107000,"usd":0.98837852}
{"ts":1761121980000,"o":108273,"h":108273,"l":108229,"c":108261,"v":82300,"usd":0.7602767}
{"ts":1761122040000,"o":108261,"h":108259,"l":108216,"c":108216,"v":103300,"usd":0.95430153}
{"ts":1761122100000,"o":108216,"h":108216,"l":108133.9,"c":108161,"v":453200,"usd":4.19080035}
{"ts":1761122160000,"o":108161,"h":108246.9,"l":108160,"c":108246.9,"v":173100,"usd":1.59936926}
{"ts":1761122220000,"o":108246.9,"h":108284,"l":108246,"c":108246.1,"v":703200,"usd":6.49413339}
{"ts":1761122280000,"o":108246.1,"h":108247,"l":108209,"c":108245,"v":47000,"usd":0.43426706}
{"ts":1761122340000,"o":108245,"h":108253,"l":108232,"c":108244,"v":82500,"usd":0.76214919}
{"ts":1761122400000,"o":108244,"h":108244,"l":108186.8,"c":108187,"v":47000,"usd":0.43425343}
{"ts":1761122460000,"o":108187,"h":108189,"l":108187,"c":108189,"v":5000,"usd":0.0462161}
{"ts":1761122520000,"o":108189,"h":108232,"l":108189,"c":108232,"v":38300,"usd":0.35397337}
{"ts":1761122580000,"o":108232,"h":108324.2,"l":108232,"c":108296,"v":281500,"usd":2.59973802}
{"ts":1761122640000,"o":108296,"h":108299.9,"l":108259,"c":108291,"v":112000,"usd":1.03427089}
{"ts":1761122700000,"o":108291,"h":108314.3,"l":108291,"c":108314.3,"v":14800,"usd":0.13666002}
{"ts":1761122760000,"o":108314.3,"h":108360.2,"l":108314,"c":108359,"v":71500,"usd":0.66004733}
{"ts":1761122820000,"o":108359,"h":108367.7,"l":108326,"c":108326.1,"v":153800,"usd":1.41948048}
{"ts":1761122880000,"o":108326.1,"h":108326,"l":108252,"c":108252,"v":167000,"usd":1.54209345}
{"ts":1761122940000,"o":108252,"h":108252.1,"l":108235,"c":108243,"v":80600,"usd":0.74465788}
{"ts":1761123000000,"o":108243,"h":108242,"l":108219.9,"c":108222,"v":52100,"usd":0.48139966}
{"ts":1761123060000,"o":108222,"h":108243,"l":108222,"c":108243,"v":497800,"usd":4.59980747}
{"ts":1761123120000,"o":108243,"h":108271.6,"l":108230,"c":108262,"v":330600,"usd":3.05402678}
{"ts":1761123180000,"o":108262,"h":108262,"l":108230.1,"c":108240.9,"v":208000,"usd":1.92162608}
{"ts":1761123240000,"o":108240.9,"h":108258,"l":108200,"c":108250,"v":2632000,"usd":24.31857053}
{"ts":1761123300000,"o":108250,"h":108260.9,"l":108250,"c":108250,"v":275200,"usd":2.54210442}
{"ts":1761123360000,"o":108250,"h":108283.1,"l":108250,"c":108276.1,"v":163900,"usd":1.51397238}
{"ts":1761123420000,"o":108276.1,"h":108313.1,"l":108276,"c":108312,"v":111900,"usd":1.0334425}
{"ts":1761123480000,"o":108312,"h":108312,"l":108250,"c":108250,"v":88200,"usd":0.81457834}
{"ts":1761123540000,"o":108250,"h":108250.1,"l":108250,"c":108250,"v":419400,"usd":3.87437526}
{"ts":1761123600000,"o":108250,"h":108250.1,"l":108250,"c":108250,"v":116000,"usd":1.0715964}
{"ts":1761123660000,"o":108250,"h":108269,"l":108250,"c":108252,"v":473200,"usd":4.37128234}
{"ts":1761123720000,"o":108252,"h":108283,"l":108251.3,"c":108271,"v":125200,"usd":1.15642642}
{"ts":1761123780000,"o":108271,"h":108270,"l":108250,"c":108250,"v":38000,"usd":0.35101897}
{"ts":1761123840000,"o":108250,"h":108268,"l":108250,"c":108250,"v":380500,"usd":3.51484211}
{"ts":1761123900000,"o":108250,"h":108259.9,"l":108250,"c":108250,"v":1832900,"usd":16.93206079}
{"ts":1761123960000,"o":108250,"h":108250,"l":108147.1,"c":108162,"v":5693300,"usd":52.59648077}
{"ts":1761124020000,"o":108162,"h":108162,"l":108047.8,"c":108069,"v":451900,"usd":4.17967433}
{"ts":1761124080000,"o":108069,"h":108100,"l":108005.1,"c":108066.5,"v":505500,"usd":4.67795576}
{"ts":1761124140000,"o":108066.5,"h":108109.9,"l":108038.7,"c":108100,"v":106400,"usd":0.98457691}
{"ts":1761124200000,"o":108100,"h":108150,"l":108100,"c":108112,"v":97400,"usd":0.90090222}
{"ts":1761124260000,"o":108112,"h":108112,"l":108080,"c":108081.9,"v":133100,"usd":1.23138157}
{"ts":1761124320000,"o":108081.9,"h":108088,"l":108080.1,"c":108088,"v":59500,"usd":0.55050638}
{"ts":1761124380000,"o":108088,"h":108087,"l":108000,"c":108018,"v":173100,"usd":1.60226924}
{"ts":1761124440000,"o":108018,"h":108051,"l":108015,"c":108050,"v":98600,"usd":0.91277886}
{"ts":1761124500000,"o":108050,"h":108050,"l":108000.1,"c":108010.9,"v":41500,"usd":0.38418698}
{"ts":1761124560000,"o":108010.9,"h":108044,"l":108010.9,"c":108044,"v":161200,"usd":1.49218101}
{"ts":1761124620000,"o":108044,"h":108080,"l":108010,"c":108038,"v":192400,"usd":1.78100707}
{"ts":1761124680000,"o":108038,"h":108042,"l":108009.1,"c":108014,"v":71900,"usd":0.66560652}
{"ts":1761124740000,"o":108014,"h":108015,"l":108000,"c":108014.9,"v":91400,"usd":0.84625094}
{"ts":1761124800000,"o":108014.9,"h":108036.1,"l":107882.9,"c":107898.3,"v":857000,"usd":7.94027816}
{"ts":1761124860000,"o":107898.3,"h":107950,"l":107890.1,"c":107911,"v":412300,"usd":3.82058744}
{"ts":1761124920000,"o":107911,"h":107949.9,"l":107870.2,"c":107949.9,"v":266700,"usd":2.47165685}
{"ts":1761124980000,"o":107949.9,"h":108095,"l":107950,"c":108067,"v":1404200,"usd":12.99503512}
{"ts":1761125040000,"o":108067,"h":108067,"l":108006.2,"c":108053.6,"v":144100,"usd":1.3337564}
{"ts":1761125100000,"o":108053.6,"h":108070.9,"l":108023,"c":108050,"v":156000,"usd":1.44376624}
{"ts":1761125160000,"o":108050,"h":108138,"l":108053,"c":108081.1,"v":152300,"usd":1.40885886}
{"ts":1761125220000,"o":108081.1,"h":108119,"l":108043.1,"c":108048,"v":75100,"usd":0.69482608}
{"ts":1761125280000,"o":108048,"h":108053,"l":108039,"c":108052,"v":86700,"usd":0.80247005}
{"ts":1761125340000,"o":108052,"h":108145,"l":108052,"c":108145,"v":183800,"usd":1.700366}
{"ts":1761125400000,"o":108145,"h":108239.8,"l":108145,"c":108215,"v":250500,"usd":2.31498957}
{"ts":1761125460000,"o":108215,"h":108283,"l":108185,"c":108252,"v":133200,"usd":1.23055883}
{"ts":1761125520000,"o":108252,"h":108273.9,"l":108239,"c":108246,"v":106200,"usd":0.98105819}
{"ts":1761125580000,"o":108246,"h":108281,"l":108244.2,"c":108268.8,"v":107300,"usd":0.9910767}
{"ts":1761125640000,"o":108268.8,"h":108268.8,"l":108237,"c":108246,"v":145100,"usd":1.3404879}
{"ts":1761125700000,"o":108246,"h":108246,"l":108190.3,"c":108204,"v":787200,"usd":7.27538215}
{"ts":1761125760000,"o":108204,"h":108208,"l":108202,"c":108206.1,"v":509700,"usd":4.71059161}
{"ts":1761125820000,"o":108206.1,"h":108254.9,"l":108178,"c":108178,"v":104800,"usd":0.96844005}
{"ts":1761125880000,"o":108178,"h":108188,"l":108157.7,"c":108184,"v":111900,"usd":1.0344908}
{"ts":1761125940000,"o":108184,"h":108182,"l":108121,"c":108150,"v":78900,"usd":0.72953502}
{"ts":1761126000000,"o":108150,"h":108149,"l":108019.5,"c":108063.9,"v":342200,"usd":3.16639102}
{"ts":1761126060000,"o":108063.9,"h":108064,"l":107996,"c":107996,"v":218900,"usd":2.02638071}
{"ts":1761126120000,"o":107996,"h":108006,"l":107949.7,"c":107953,"v":47300,"usd":0.43799288}
{"ts":1761126180000,"o":107953,"h":107955,"l":107906,"c":107906,"v":1124800,"usd":10.41949389}
{"ts":1761126240000,"o":107906,"h":107930.1,"l":107875.5,"c":107880,"v":202200,"usd":1.87397177}
{"ts":1761126300000,"o":107880,"h":107915.9,"l":107877,"c":107877,"v":66800,"usd":0.61908413}
{"ts":1761126360000,"o":107877,"h":107877.1,"l":107786.3,"c":107792.2,"v":416800,"usd":3.86518758}
{"ts":1761126420000,"o":107792.2,"h":107906,"l":107788.1,"c":107891,"v":1006300,"usd":9.33198946}
{"ts":1761126480000,"o":107891,"h":107925,"l":107876,"c":107925,"v":170500,"usd":1.58022702}
{"ts":1761126540000,"o":107925,"h":107925,"l":107859.7,"c":107877,"v":263700,"usd":2.44441664}
{"ts":1761126600000,"o":107877,"h":107907,"l":107877.1,"c":107904.9,"v":104500,"usd":0.96853624}
{"ts":1761126660000,"o":107904.9,"h":107926,"l":107904.1,"c":107926,"v":43400,"usd":0.40219171}
{"ts":1761126720000,"o":107926,"h":108015,"l":107930,"c":108015,"v":118800,"usd":1.10027481}
{"ts":1761126780000,"o":108015,"h":108132.5,"l":108030,"c":108031.8,"v":768800,"usd":7.11228709}
{"ts":1761126840000,"o":108031.8,"h":108019,"l":107970.1,"c":108006,"v":200000,"usd":1.85207238}
{"ts":1761126900000,"o":108006,"h":108039.5,"l":107978.4,"c":108032,"v":145400,"usd":1.34628349}
{"ts":1761126960000,"o":108032,"h":108085.9,"l":108032,"c":108053,"v":39300,"usd":0.36366473}
{"ts":1761127020000,"o":108053,"h":108053.1,"l":107998,"c":107998.1,"v":43400,"usd":0.40172831}
{"ts":1761127080000,"o":107998.1,"h":108010.9,"l":107969.3,"c":108006,"v":105200,"usd":0.9741396}
{"ts":1761127140000,"o":108006,"h":108006,"l":107966,"c":107966,"v":39600,"usd":0.36670427}
{"ts":1761127200000,"o":107966,"h":107978,"l":107959,"c":107977,"v":133100,"usd":1.23277798}
{"ts":1761127260000,"o":107977,"h":107979,"l":107947.6,"c":107977,"v":74500,"usd":0.6900243}
{"ts":1761127320000,"o":107977,"h":108007.4,"l":107908.8,"c":107909,"v":124100,"usd":1.14938055}
{"ts":1761127380000,"o":107909,"h":107974,"l":107867,"c":107955,"v":321300,"usd":2.97776798}
{"ts":1761127440000,"o":107955,"h":107987,"l":107932,"c":107973,"v":253100,"usd":2.34469527}
{"ts":1761127500000,"o":107973,"h":108032.6,"l":107973,"c":108014.9,"v":88100,"usd":0.81568928}
{"ts":1761127560000,"o":108014.9,"h":108053,"l":108014.1,"c":108044.5,"v":79200,"usd":0.73309917}
{"ts":1761127620000,"o":108044.5,"h":108089,"l":108022,"c":108064.7,"v":153900,"usd":1.42431604}
{"ts":1761127680000,"o":108064.7,"h":108118,"l":107977.4,"c":107988.9,"v":1599100,"usd":14.7991734}
{"ts":1761127740000,"o":107988.9,"h":108004.1,"l":107926.9,"c":107986.5,"v":143600,"usd":1.32991777}
{"ts":1761127800000,"o":107986.5,"h":108003,"l":107985,"c":108003,"v":47400,"usd":0.43894393}
{"ts":1761127860000,"o":108003,"h":108003,"l":107946.9,"c":107983,"v":163800,"usd":1.51693549}
{"ts":1761127920000,"o":107983,"h":107984,"l":107941,"c":107964,"v":60700,"usd":0.56222084}
{"ts":1761127980000,"o":107964,"h":107963.9,"l":107922,"c":107941.1,"v":102000,"usd":0.94491176}
{"ts":1761128040000,"o":107941.1,"h":107959,"l":107913.9,"c":107933,"v":98600,"usd":0.91347148}
{"ts":1761128100000,"o":107933,"h":107982.8,"l":107946,"c":107962,"v":29100,"usd":0.26955318}
{"ts":1761128160000,"o":107962,"h":108048.1,"l":107959.1,"c":107993,"v":189100,"usd":1.7511815}
{"ts":1761128220000,"o":107993,"h":108119.9,"l":108011,"c":108061,"v":328400,"usd":3.03801454}
{"ts":1761128280000,"o":108061,"h":108109,"l":108067.9,"c":108093,"v":80300,"usd":0.74281826}
{"ts":1761128340000,"o":108093,"h":108093,"l":108025,"c":108038,"v":75000,"usd":0.69412355}
{"ts":1761128400000,"o":108038,"h":108031,"l":108000,"c":108012.9,"v":26200,"usd":0.24257768}
{"ts":1761128460000,"o":108012.9,"h":108084,"l":108013,"c":108058.9,"v":150500,"usd":1.39300225}
{"ts":1761128520000,"o":108058.9,"h":108058.9,"l":108031,"c":108032,"v":49600,"usd":0.45905284}
{"ts":1761128580000,"o":108032,"h":108032,"l":107977.2,"c":107984.9,"v":64900,"usd":0.60084086}
{"ts":1761128640000,"o":107984.9,"h":107984.8,"l":107969,"c":107969,"v":6300,"usd":0.0583446}
{"ts":1761128700000,"o":107969,"h":107969,"l":107915,"c":107917.9,"v":74000,"usd":0.68550919}
{"ts":1761128760000,"o":107917.9,"h":107917,"l":107864.9,"c":107867,"v":80400,"usd":0.74525527}
{"ts":1761128820000,"o":107867,"h":107894,"l":107837.4,"c":107849.2,"v":78200,"usd":0.72485944}
{"ts":1761128880000,"o":107849.2,"h":107937.7,"l":107849,"c":107921.9,"v":303900,"usd":2.81625201}
{"ts":1761128940000,"o":107921.9,"h":107972.3,"l":107921.1,"c":107956.1,"v":117300,"usd":1.08652555}
{"ts":1761129000000,"o":107956.1,"h":107966,"l":107932,"c":107935.2,"v":578700,"usd":5.36088004}
{"ts":1761129060000,"o":107935.2,"h":107980.9,"l":107936,"c":107979,"v":90400,"usd":0.83738836}
{"ts":1761129120000,"o":107979,"h":107982,"l":107950,"c":107950,"v":69200,"usd":0.64089628}
{"ts":1761129180000,"o":107950,"h":107993.5,"l":107930.5,"c":107991,"v":342800,"usd":3.17563205}
{"ts":1761129240000,"o":107991,"h":107991,"l":107954,"c":107982,"v":88700,"usd":0.82150922}
{"ts":1761129300000,"o":107982,"h":107994,"l":107984,"c":107994,"v":43300,"usd":0.4009592}
{"ts":1761129360000,"o":107994,"h":107995,"l":107966.2,"c":107970.1,"v":94900,"usd":0.87877835}
{"ts":1761129420000,"o":107970.1,"h":107992,"l":107969,"c":107992,"v":167000,"usd":1.54663641}
{"ts":1761129480000,"o":107992,"h":107996,"l":107968,"c":107968,"v":109100,"usd":1.01030767}
{"ts":1761129540000,"o":107968,"h":107968,"l":107884.6,"c":107884.6,"v":68900,"usd":0.63834448}
{"ts":1761129600000,"o":107884.6,"h":107930,"l":107852.7,"c":107925.9,"v":321600,"usd":2.98098651}
{"ts":1761129660000,"o":107925.9,"h":107943.9,"l":107925,"c":107925,"v":149700,"usd":1.38690672}
{"ts":1761129720000,"o":107925,"h":107925,"l":107860.3,"c":107862,"v":153900,"usd":1.42651456}
{"ts":1761129780000,"o":107862,"h":107861.9,"l":107845.6,"c":107857,"v":33000,"usd":0.3059735}
{"ts":1761129840000,"o":107857,"h":107862,"l":107842.6,"c":107848,"v":201800,"usd":1.87098095}
{"ts":1761129900000,"o":107848,"h":107848,"l":107828.3,"c":107848,"v":238100,"usd":2.20794022}
{"ts":1761129960000,"o":107848,"h":107847.9,"l":107786.2,"c":107806,"v":252000,"usd":2.33721648}
{"ts":1761130020000,"o":107806,"h":107804.2,"l":107790,"c":107793.9,"v":36100,"usd":0.33489622}
{"ts":1761130080000,"o":107793.9,"h":107794,"l":107734.4,"c":107759,"v":317300,"usd":2.94451584}
{"ts":1761130140000,"o":107759,"h":107770,"l":107755,"c":107770,"v":55700,"usd":0.51689435}
{"ts":1761130200000,"o":107770,"h":107796,"l":107770,"c":107795.9,"v":167300,"usd":1.55222642}
{"ts":1761130260000,"o":107795.9,"h":107813,"l":107714,"c":107714,"v":255100,"usd":2.36705857}
{"ts":1761130320000,"o":107714,"h":107800,"l":107685.5,"c":107783,"v":270300,"usd":2.50882454}
{"ts":1761130380000,"o":107783,"h":107812,"l":107750.3,"c":107766,"v":160400,"usd":1.48827795}
{"ts":1761130440000,"o":107766,"h":107774,"l":107766,"c":107774,"v":29200,"usd":0.27094888}
{"ts":1761130500000,"o":107774,"h":107773.9,"l":107737,"c":107745,"v":158000,"usd":1.46618317}
{"ts":1761130560000,"o":107745,"h":107730,"l":107685.5,"c":107704,"v":131400,"usd":1.22010317}
{"ts":1761130620000,"o":107704,"h":107704,"l":107694,"c":107698,"v":108900,"usd":1.01115429}
{"ts":1761130680000,"o":107698,"h":107726.2,"l":107659.1,"c":107681.2,"v":310300,"usd":2.8812171}
{"ts":1761130740000,"o":107681.2,"h":107725.2,"l":107641.8,"c":107682.1,"v":381300,"usd":3.54111136}
{"ts":1761130800000,"o":107682.1,"h":107694,"l":107659.5,"c":107663,"v":194600,"usd":1.80711255}
{"ts":1761130860000,"o":107663,"h":107737.4,"l":107664.1,"c":107721,"v":421100,"usd":3.90986025}
{"ts":1761130920000,"o":107721,"h":107753,"l":107690,"c":107724.4,"v":588800,"usd":5.46628489}
{"ts":1761130980000,"o":107724.4,"h":107724.3,"l":107516,"c":107636.1,"v":2084900,"usd":19.37975291}
{"ts":1761131040000,"o":107636.1,"h":107652,"l":106700.7,"c":107026.1,"v":11062000,"usd":103.30301781}
{"ts":1761131100000,"o":107026.1,"h":107307.3,"l":106997.8,"c":107160,"v":3673400,"usd":34.28140959}
{"ts":1761131160000,"o":107160,"h":107444.9,"l":107091.9,"c":107444.9,"v":1412100,"usd":13.15995747}
{"ts":1761131220000,"o":107444.9,"h":107506.5,"l":107342.5,"c":107352,"v":1025300,"usd":9.54370155}
{"ts":1761131280000,"o":107352,"h":107407.9,"l":107224.8,"c":107360.1,"v":2359400,"usd":21.98435745}
{"ts":1761131340000,"o":107360.1,"h":107423.9,"l":107256.1,"c":107331.4,"v":1421800,"usd":13.24776245}
{"ts":1761131400000,"o":107331.4,"h":107402.8,"l":107274.5,"c":107356,"v":1915500,"usd":17.84673136}
{"ts":1761131460000,"o":107356,"h":107512.8,"l":107312.7,"c":107498.2,"v":785900,"usd":7.31669189}
{"ts":1761131520000,"o":107498.2,"h":107740.1,"l":107490,"c":107698.2,"v":699900,"usd":6.50240116}
{"ts":1761131580000,"o":107698.2,"h":107997,"l":107650.1,"c":107890,"v":1095200,"usd":10.15889249}
{"ts":1761131640000,"o":107890,"h":107981,"l":107786,"c":107924.4,"v":463800,"usd":4.29958639}
{"ts":1761131700000,"o":107924.4,"h":108000,"l":107870,"c":107957,"v":335800,"usd":3.11148595}
{"ts":1761131760000,"o":107957,"h":107965.9,"l":107856.9,"c":107876.6,"v":224600,"usd":2.08170194}
{"ts":1761131820000,"o":107876.6,"h":107919.5,"l":107828,"c":107828,"v":106800,"usd":0.99009336}
{"ts":1761131880000,"o":107828,"h":107897.6,"l":107789.5,"c":107835.6,"v":503800,"usd":4.67123467}
{"ts":1761131940000,"o":107835.6,"h":108100,"l":107827.8,"c":108062.9,"v":929200,"usd":8.60460042}
{"ts":1761132000000,"o":108062.9,"h":108096.3,"l":107931,"c":108083.9,"v":533700,"usd":4.94064115}
{"ts":1761132060000,"o":108083.9,"h":108201.7,"l":108014,"c":108172,"v":1517200,"usd":14.02537815}
{"ts":1761132120000,"o":108172,"h":108230.1,"l":108100.1,"c":108136.8,"v":746100,"usd":6.89802487}
{"ts":1761132180000,"o":108136.8,"h":108218,"l":108085.7,"c":108090.2,"v":802400,"usd":7.41989932}
{"ts":1761132240000,"o":108090.2,"h":108097.3,"l":107920.1,"c":107941.1,"v":730400,"usd":6.7631841}
{"ts":1761132300000,"o":107941.1,"h":107989.9,"l":107930,"c":107960.1,"v":325700,"usd":3.0168552}
{"ts":1761132360000,"o":107960.1,"h":107988,"l":107874.4,"c":107924.9,"v":219100,"usd":2.03025511}
{"ts":1761132420000,"o":107924.9,"h":107964.2,"l":107820,"c":107850.1,"v":581800,"usd":5.39123629}
{"ts":1761132480000,"o":107850.1,"h":107898.6,"l":107835,"c":107835,"v":74900,"usd":0.69438279}
{"ts":1761132540000,"o":107835,"h":107853,"l":107805,"c":107851,"v":175600,"usd":1.62828802}
{"ts":1761132600000,"o":107851,"h":107895.9,"l":107810,"c":107820,"v":321300,"usd":2.97891228}
{"ts":1761132660000,"o":107820,"h":107905.6,"l":107809,"c":107872,"v":326500,"usd":3.0276093}
{"ts":1761132720000,"o":107872,"h":107936.6,"l":107834.6,"c":107922.4,"v":173000,"usd":1.60360335}
{"ts":1761132780000,"o":107922.4,"h":107991.5,"l":107836,"c":107841.1,"v":884500,"usd":8.19415572}
{"ts":1761132840000,"o":107841.1,"h":107863,"l":107834,"c":107847,"v":127400,"usd":1.18132886}
{"ts":1761132900000,"o":107847,"h":107884.2,"l":107821.1,"c":107821.1,"v":163800,"usd":1.51865214}
{"ts":1761132960000,"o":107821.1,"h":107821,"l":107755.9,"c":107770,"v":156700,"usd":1.45393975}
{"ts":1761133020000,"o":107770,"h":107845.5,"l":107770,"c":107823,"v":169100,"usd":1.56858868}
{"ts":1761133080000,"o":107823,"h":107935,"l":107824,"c":107935,"v":234500,"usd":2.17404141}
{"ts":1761133140000,"o":107935,"h":107972.9,"l":107892,"c":107950,"v":123700,"usd":1.14593754}
{"ts":1761133200000,"o":107950,"h":107989.9,"l":107937,"c":107982,"v":105400,"usd":0.97618895}
{"ts":1761133260000,"o":107982,"h":107981,"l":107936.1,"c":107960,"v":118000,"usd":1.09305392}
{"ts":1761133320000,"o":107960,"h":107964,"l":107851.6,"c":107868,"v":131600,"usd":1.21933628}
{"ts":1761133380000,"o":107868,"h":107868,"l":107694.6,"c":107705,"v":126100,"usd":1.17006834}
{"ts":1761133440000,"o":107705,"h":107739.4,"l":107705,"c":107719.9,"v":108000,"usd":1.00256953}
{"ts":1761133500000,"o":107719.9,"h":107743.9,"l":107695.1,"c":107717.1,"v":123100,"usd":1.14278445}
{"ts":1761133560000,"o":107717.1,"h":107727,"l":107695,"c":107713,"v":115700,"usd":1.07418083}
{"ts":1761133620000,"o":107713,"h":107713,"l":107624,"c":107624.1,"v":294300,"usd":2.73350414}
{"ts":1761133680000,"o":107624.1,"h":107648,"l":107502.3,"c":107607.9,"v":445900,"usd":4.14547004}
{"ts":1761133740000,"o":107607.9,"h":107651.5,"l":107570.2,"c":107610.1,"v":328100,"usd":3.04868364}
{"ts":1761133800000,"o":107610.1,"h":107610,"l":107489.8,"c":107493.7,"v":171300,"usd":1.59269735}
{"ts":1761133860000,"o":107493.7,"h":107530,"l":107370.8,"c":107379.8,"v":373000,"usd":3.4715077}
{"ts":1761133920000,"o":107379.8,"h":107440,"l":107379.8,"c":107396,"v":274900,"usd":2.55936592}
{"ts":1761133980000,"o":107396,"h":107399.9,"l":107313.3,"c":107373,"v":516900,"usd":4.81465192}
{"ts":1761134040000,"o":107373,"h":107410,"l":107366.7,"c":107385.2,"v":153800,"usd":1.43221985}
{"ts":1761134100000,"o":107385.2,"h":107517,"l":107405,"c":107509,"v":155300,"usd":1.44518814}
{"ts":1761134160000,"o":107509,"h":107594,"l":107509.9,"c":107544.2,"v":252100,"usd":2.34389599}
{"ts":1761134220000,"o":107544.2,"h":107544.2,"l":107489,"c":107534,"v":109100,"usd":1.01483088}
{"ts":1761134280000,"o":107534,"h":107535,"l":107506,"c":107506,"v":198500,"usd":1.84607964}
{"ts":1761134340000,"o":107506,"h":107548,"l":107506.1,"c":107507,"v":160800,"usd":1.49560793}
{"ts":1761134400000,"o":107507,"h":107571.3,"l":107507,"c":107544.1,"v":118500,"usd":1.10196218}
{"ts":1761134460000,"o":107544.1,"h":107548,"l":107507,"c":107548,"v":303300,"usd":2.82065028}
{"ts":1761134520000,"o":107548,"h":107699.9,"l":107548,"c":107653,"v":522300,"usd":4.85389351}
{"ts":1761134580000,"o":107653,"h":107666,"l":107532,"c":107595,"v":147000,"usd":1.36630633}
{"ts":1761134640000,"o":107595,"h":107600,"l":107515.5,"c":107536,"v":494700,"usd":4.59949937}
{"ts":1761134700000,"o":107536,"h":107535,"l":107470.2,"c":107472.9,"v":149100,"usd":1.38689915}
{"ts":1761134760000,"o":107472.9,"h":107519,"l":107445.6,"c":107510,"v":169500,"usd":1.57713141}
{"ts":1761134820000,"o":107510,"h":107655.1,"l":107510,"c":107621,"v":305500,"usd":2.83906337}
{"ts":1761134880000,"o":107621,"h":107738.7,"l":107621,"c":107738.7,"v":140600,"usd":1.30593637}
{"ts":1761134940000,"o":107738.7,"h":107768.9,"l":107715.1,"c":107743.4,"v":513900,"usd":4.76963782}
{"ts":1761135000000,"o":107743.4,"h":107751.5,"l":107658,"c":107723,"v":323600,"usd":3.00407378}
{"ts":1761135060000,"o":107723,"h":107724,"l":107705.1,"c":107713,"v":109500,"usd":1.01660746}
{"ts":1761135120000,"o":107713,"h":107767.7,"l":107724,"c":107757.9,"v":148700,"usd":1.3800078}
{"ts":1761135180000,"o":107757.9,"h":107772,"l":107746,"c":107748,"v":125400,"usd":1.16369753}
{"ts":1761135240000,"o":107748,"h":107787.6,"l":107671,"c":107672.8,"v":709900,"usd":6.58873977}
{"ts":1761135300000,"o":107672.8,"h":107693.9,"l":107635.8,"c":107693.9,"v":507600,"usd":4.7141576}
{"ts":1761135360000,"o":107693.9,"h":107799.7,"l":107693.9,"c":107760,"v":1149700,"usd":10.67354005}
{"ts":1761135420000,"o":107760,"h":107924,"l":107752.1,"c":107866,"v":1342100,"usd":12.4445995}
{"ts":1761135480000,"o":107866,"h":107954,"l":107860,"c":107938,"v":429600,"usd":3.98062358}
{"ts":1761135540000,"o":107938,"h":108000,"l":107909,"c":107996.1,"v":2214100,"usd":20.50238446}
{"ts":1761135600000,"o":107996.1,"h":108089.2,"l":107982,"c":108049.8,"v":830800,"usd":7.69104932}
{"ts":1761135660000,"o":108049.8,"h":108049.9,"l":107931.6,"c":107976,"v":265400,"usd":2.45780783}
{"ts":1761135720000,"o":107976,"h":108024,"l":107875,"c":107875,"v":763400,"usd":7.07176724}
{"ts":1761135780000,"o":107875,"h":107921,"l":107875,"c":107901.1,"v":170300,"usd":1.5781741}
{"ts":1761135840000,"o":107901.1,"h":107914,"l":107882,"c":107884,"v":185400,"usd":1.71821935}
{"ts":1761135900000,"o":107884,"h":107978,"l":107883,"c":107978,"v":155600,"usd":1.44190083}
{"ts":1761135960000,"o":107978,"h":108033,"l":107951.7,"c":108019,"v":141700,"usd":1.31225742}
{"ts":1761136020000,"o":108019,"h":108083,"l":107949,"c":108083,"v":321100,"usd":2.97292528}
{"ts":1761136080000,"o":108083,"h":108131.1,"l":108010,"c":108025,"v":212500,"usd":1.96606451}
{"ts":1761136140000,"o":108025,"h":108078,"l":108023,"c":108069.9,"v":218600,"usd":2.02302454}
{"ts":1761136200000,"o":108069.9,"h":108070,"l":107980,"c":107980,"v":242900,"usd":2.24830509}
{"ts":1761136260000,"o":107980,"h":107981,"l":107906,"c":107932,"v":156600,"usd":1.45084304}
{"ts":1761136320000,"o":107932,"h":108033.9,"l":107932,"c":108026.9,"v":212100,"usd":1.96393337}
{"ts":1761136380000,"o":108026.9,"h":108026.9,"l":107945.5,"c":107965,"v":369400,"usd":3.4201164}
{"ts":1761136440000,"o":107965,"h":108012,"l":107945.1,"c":107984,"v":215600,"usd":1.99670645}
{"ts":1761136500000,"o":107984,"h":108013,"l":107956.1,"c":108013,"v":159400,"usd":1.47627136}
{"ts":1761136560000,"o":108013,"h":108045.6,"l":108013,"c":108038.8,"v":89400,"usd":0.82755496}
{"ts":1761136620000,"o":108038.8,"h":108124,"l":108038.9,"c":108110.1,"v":125600,"usd":1.16224393}
{"ts":1761136680000,"o":108110.1,"h":108135.2,"l":108037,"c":108068,"v":269300,"usd":2.49148775}
{"ts":1761136740000,"o":108068,"h":108141.5,"l":108068,"c":108105.3,"v":175400,"usd":1.62240426}
{"ts":1761136800000,"o":108105.3,"h":108209.8,"l":108106,"c":108189,"v":249100,"usd":2.30265646}
{"ts":1761136860000,"o":108189,"h":108228.7,"l":108189.1,"c":108209.9,"v":94300,"usd":0.8714663}
{"ts":1761136920000,"o":108209.9,"h":108269.8,"l":108199.8,"c":108200,"v":335000,"usd":3.09524491}
{"ts":1761136980000,"o":108200,"h":108386.7,"l":108200,"c":108376.1,"v":427600,"usd":3.94679157}
{"ts":1761137040000,"o":108376.1,"h":108381.4,"l":108160.3,"c":108197,"v":434100,"usd":4.01022403}
{"ts":1761137100000,"o":108197,"h":108213.3,"l":108173,"c":108196,"v":79100,"usd":0.7311098}
{"ts":1761137160000,"o":108196,"h":108197,"l":108066.2,"c":108112.9,"v":235000,"usd":2.1734381}
{"ts":1761137220000,"o":108112.9,"h":108115.9,"l":108068,"c":108076.6,"v":213700,"usd":1.9770377}
{"ts":1761137280000,"o":108076.6,"h":108100,"l":108023,"c":108031,"v":208000,"usd":1.92483108}
{"ts":1761137340000,"o":108031,"h":108055.9,"l":108028,"c":108028,"v":129100,"usd":1.19498517}
{"ts":1761137400000,"o":108028,"h":108028,"l":108000,"c":108001,"v":61200,"usd":0.56660002}
{"ts":1761137460000,"o":108001,"h":108000.9,"l":107950.1,"c":107952,"v":82400,"usd":0.76309972}
{"ts":1761137520000,"o":107952,"h":107999.2,"l":107953.9,"c":107983.3,"v":118700,"usd":1.09936208}
{"ts":1761137580000,"o":107983.3,"h":108026,"l":107982,"c":108000,"v":121800,"usd":1.12783328}
{"ts":1761137640000,"o":108000,"h":108050,"l":107995.1,"c":108046,"v":125900,"usd":1.16553291}
{"ts":1761137700000,"o":108046,"h":108070.8,"l":108045,"c":108063,"v":95600,"usd":0.88471713}
{"ts":1761137760000,"o":108063,"h":108100,"l":108063,"c":108076.1,"v":66500,"usd":0.6152683}
{"ts":1761137820000,"o":108076.1,"h":108076,"l":107982.6,"c":107992,"v":477600,"usd":4.42047653}
{"ts":1761137880000,"o":107992,"h":108034.9,"l":107988,"c":108003.1,"v":124100,"usd":1.14897516}
{"ts":1761137940000,"o":108003.1,"h":108024,"l":108003,"c":108018,"v":187600,"usd":1.73684158}
{"ts":1761138000000,"o":108018,"h":108062,"l":108018,"c":108034.7,"v":107600,"usd":0.99599122}
{"ts":1761138060000,"o":108034.7,"h":108054,"l":108021.1,"c":108021.1,"v":153800,"usd":1.42359332}
{"ts":1761138120000,"o":108021.1,"h":108119.9,"l":108017,"c":108040,"v":237400,"usd":2.19667372}
{"ts":1761138180000,"o":108040,"h":108050,"l":108000,"c":108004,"v":134000,"usd":1.24045235}
{"ts":1761138240000,"o":108004,"h":108018,"l":107945,"c":107957,"v":172800,"usd":1.60032901}
{"ts":1761138300000,"o":107957,"h":108000,"l":107914.8,"c":107996.7,"v":154100,"usd":1.42734032}
{"ts":1761138360000,"o":107996.7,"h":108000,"l":107930,"c":107942,"v":121900,"usd":1.12919224}
{"ts":1761138420000,"o":107942,"h":108012,"l":107942,"c":108008,"v":192700,"usd":1.78467716}
{"ts":1761138480000,"o":108008,"h":107994,"l":107966,"c":107969.4,"v":130000,"usd":1.20391599}
{"ts":1761138540000,"o":107969.4,"h":107994,"l":107954,"c":107989,"v":183600,"usd":1.70046946}
{"ts":1761138600000,"o":107989,"h":108083,"l":107989,"c":108066,"v":185000,"usd":1.71238349}
{"ts":1761138660000,"o":108066,"h":108176,"l":108064,"c":108161,"v":206400,"usd":1.90898287}
{"ts":1761138720000,"o":108161,"h":108290.6,"l":108162,"c":108230.9,"v":208200,"usd":1.92365884}
{"ts":1761138780000,"o":108230.9,"h":108376.8,"l":108229,"c":108376.8,"v":249900,"usd":2.30768091}
{"ts":1761138840000,"o":108376.8,"h":108405.2,"l":108323.1,"c":108344,"v":296600,"usd":2.73707884}
{"ts":1761138900000,"o":108344,"h":108378,"l":108336,"c":108336,"v":91100,"usd":0.84078347}
{"ts":1761138960000,"o":108336,"h":108342,"l":108241,"c":108288,"v":651500,"usd":6.01631434}
{"ts":1761139020000,"o":108288,"h":108310.9,"l":108284,"c":108286.1,"v":201800,"usd":1.86350863}
{"ts":1761139080000,"o":108286.1,"h":108286.5,"l":108217,"c":108272,"v":86500,"usd":0.79908343}
{"ts":1761139140000,"o":108272,"h":108340,"l":108271,"c":108314,"v":243000,"usd":2.24396712}
{"ts":1761139200000,"o":108314,"h":108330,"l":108307.1,"c":108313,"v":278800,"usd":2.5740073}
{"ts":1761139260000,"o":108313,"h":108313,"l":108221.6,"c":108222,"v":171700,"usd":1.58571109}
{"ts":1761139320000,"o":108222,"h":108222.9,"l":108173.8,"c":108199,"v":382400,"usd":3.53483499}
{"ts":1761139380000,"o":108199,"h":108257.6,"l":108175.3,"c":108257.6,"v":243900,"usd":2.25393078}
{"ts":1761139440000,"o":108257.6,"h":108277,"l":108219,"c":108219,"v":191500,"usd":1.76926058}
{"ts":1761139500000,"o":108219,"h":108247,"l":108187.1,"c":108201.9,"v":219400,"usd":2.02743638}
{"ts":1761139560000,"o":108201.9,"h":108220,"l":108180,"c":108180,"v":179600,"usd":1.6598363}
{"ts":1761139620000,"o":108180,"h":108205.3,"l":108141,"c":108182,"v":297800,"usd":2.752949}
{"ts":1761139680000,"o":108182,"h":108182,"l":108124.6,"c":108124.6,"v":226800,"usd":2.0972656}
{"ts":1761139740000,"o":108124.6,"h":108136,"l":108085.1,"c":108102,"v":106700,"usd":0.9870046}
{"ts":1761139800000,"o":108102,"h":108122.9,"l":108060.2,"c":108119.9,"v":211700,"usd":1.95848981}
{"ts":1761139860000,"o":108119.9,"h":108119.9,"l":107956,"c":107973,"v":328400,"usd":3.03987079}
{"ts":1761139920000,"o":107973,"h":108100,"l":107983,"c":108082,"v":267900,"usd":2.47947125}
{"ts":1761139980000,"o":108082,"h":108121,"l":107822.8,"c":107830.9,"v":453000,"usd":4.1945874}
{"ts":1761140040000,"o":107830.9,"h":107848,"l":107730.1,"c":107764,"v":931900,"usd":8.645532}
{"ts":1761140100000,"o":107764,"h":107798.1,"l":107691.7,"c":107723.2,"v":357500,"usd":3.31809366}
{"ts":1761140160000,"o":107723.2,"h":107830,"l":107600,"c":107829.9,"v":800900,"usd":7.43598736}
{"ts":1761140220000,"o":107829.9,"h":107939.6,"l":107808.7,"c":107872,"v":401300,"usd":3.72028066}
{"ts":1761140280000,"o":107872,"h":108220.5,"l":107777,"c":108130,"v":1828300,"usd":16.91171651}
{"ts":1761140340000,"o":108130,"h":108372,"l":108132,"c":108359.2,"v":876200,"usd":8.09340799}
{"ts":1761140400000,"o":108359.2,"h":108508.8,"l":108358,"c":108461.3,"v":622300,"usd":5.73841245}
{"ts":1761140460000,"o":108461.3,"h":108459.1,"l":108264,"c":108264,"v":710700,"usd":6.5588132}
{"ts":1761140520000,"o":108264,"h":108341,"l":108120.9,"c":108194,"v":512100,"usd":4.73093404}
{"ts":1761140580000,"o":108194,"h":108191,"l":108100,"c":108136.7,"v":297700,"usd":2.75303647}
{"ts":1761140640000,"o":108136.7,"h":108244.8,"l":108100.1,"c":108227,"v":267400,"usd":2.47213239}
{"ts":1761140700000,"o":108227,"h":108257.7,"l":108060.6,"c":108089,"v":391800,"usd":3.62310563}
{"ts":1761140760000,"o":108089,"h":108222,"l":108097,"c":108105,"v":313800,"usd":2.90165408}
{"ts":1761140820000,"o":108105,"h":108174,"l":108065.8,"c":108109.9,"v":399400,"usd":3.69426145}
{"ts":1761140880000,"o":108109.9,"h":108110,"l":107808.4,"c":108028.4,"v":849400,"usd":7.86917893}
{"ts":1761140940000,"o":108028.4,"h":108017,"l":107901.5,"c":107959,"v":223400,"usd":2.06943979}
{"ts":1761141000000,"o":107959,"h":108000,"l":107875.5,"c":107908,"v":367100,"usd":3.40066036}
{"ts":1761141060000,"o":107908,"h":107969.9,"l":107844.4,"c":107921,"v":218800,"usd":2.02802602}
{"ts":1761141120000,"o":107921,"h":108046.4,"l":107761.8,"c":108036,"v":468500,"usd":4.34329862}
{"ts":1761141180000,"o":108036,"h":108149.9,"l":108002.2,"c":108109.9,"v":429800,"usd":3.97627688}
{"ts":1761141240000,"o":108109.9,"h":108167,"l":108068,"c":108136,"v":149000,"usd":1.37793626}
{"ts":1761141300000,"o":108136,"h":108315.6,"l":108135,"c":108303,"v":925200,"usd":8.54690162}
{"ts":1761141360000,"o":108303,"h":108330,"l":108202.3,"c":108328.9,"v":933500,"usd":8.6214755}
{"ts":1761141420000,"o":108328.9,"h":108387.8,"l":108291.8,"c":108333.2,"v":334300,"usd":3.08560441}
{"ts":1761141480000,"o":108333.2,"h":108448.5,"l":108281.4,"c":108413.9,"v":554600,"usd":5.11888879}
{"ts":1761141540000,"o":108413.9,"h":109035.3,"l":108413.9,"c":109016.9,"v":5610400,"usd":51.58679313}
{"ts":1761141600000,"o":109016.9,"h":109011.5,"l":108757.8,"c":108789,"v":1083400,"usd":9.9524033}
{"ts":1761141660000,"o":108789,"h":108789,"l":108561.6,"c":108708.9,"v":828700,"usd":7.62665453}
{"ts":1761141720000,"o":108708.9,"h":108828.7,"l":108589,"c":108694.4,"v":1278200,"usd":11.75686778}
{"ts":1761141780000,"o":108694.4,"h":108820.9,"l":108531.6,"c":108542,"v":1085600,"usd":9.98954353}
{"ts":1761141840000,"o":108542,"h":108600,"l":108474.3,"c":108530.9,"v":441200,"usd":4.06544278}
{"ts":1761141900000,"o":108530.9,"h":108530,"l":108171.3,"c":108286.9,"v":1277400,"usd":11.79490306}
{"ts":1761141960000,"o":108286.9,"h":108338,"l":108175.7,"c":108226.1,"v":1054800,"usd":9.74674253}
{"ts":1761142020000,"o":108226.1,"h":108226,"l":108016.8,"c":108138.2,"v":966800,"usd":8.94694713}
{"ts":1761142080000,"o":108138.2,"h":108438.3,"l":108138.2,"c":108408,"v":1114700,"usd":10.2911547}
{"ts":1761142140000,"o":108408,"h":108432.8,"l":108346.5,"c":108370,"v":422100,"usd":3.89440876}
{"ts":1761142200000,"o":108370,"h":108494.4,"l":108330,"c":108330,"v":959400,"usd":8.85002625}
{"ts":1761142260000,"o":108330,"h":108380,"l":108263.1,"c":108338.9,"v":299300,"usd":2.7630626}
{"ts":1761142320000,"o":108338.9,"h":108360,"l":108225,"c":108225,"v":138700,"usd":1.28065236}
{"ts":1761142380000,"o":108225,"h":108227.9,"l":108138,"c":108195.1,"v":247500,"usd":2.28758051}
{"ts":1761142440000,"o":108195.1,"h":108202,"l":108110,"c":108123.9,"v":233500,"usd":2.15917639}
{"ts":1761142500000,"o":108123.9,"h":108244.1,"l":108115.1,"c":108154,"v":314600,"usd":2.90829206}
{"ts":1761142560000,"o":108154,"h":108244.7,"l":108119,"c":108136.2,"v":214600,"usd":1.98407061}
{"ts":1761142620000,"o":108136.2,"h":108220,"l":108136,"c":108155.4,"v":242400,"usd":2.24116212}
{"ts":1761142680000,"o":108155.4,"h":108359,"l":108073,"c":108332.1,"v":442700,"usd":4.09037585}
{"ts":1761142740000,"o":108332.1,"h":108332,"l":108042.8,"c":108050,"v":358300,"usd":3.31178728}
{"ts":1761142800000,"o":108050,"h":108200,"l":108042.9,"c":108147,"v":292700,"usd":2.70751183}
{"ts":1761142860000,"o":108147,"h":108221.5,"l":108110.1,"c":108133,"v":432200,"usd":3.9959125}
{"ts":1761142920000,"o":108133,"h":108123,"l":108054.4,"c":108077,"v":100000,"usd":0.92513842}
{"ts":1761142980000,"o":108077,"h":108074,"l":107868.6,"c":107928.9,"v":517100,"usd":4.79001263}
{"ts":1761143040000,"o":107928.9,"h":107922.3,"l":107608.7,"c":107660.1,"v":1011500,"usd":9.39217139}
{"ts":1761143100000,"o":107660.1,"h":107795,"l":107482.5,"c":107738,"v":1380400,"usd":12.82505571}
{"ts":1761143160000,"o":107738,"h":108232.6,"l":107640.6,"c":108131.2,"v":3445500,"usd":31.90670512}
{"ts":1761143220000,"o":108131.2,"h":108276.3,"l":108050,"c":108094,"v":1354000,"usd":12.51869271}
{"ts":1761143280000,"o":108094,"h":108119.9,"l":107925.2,"c":107936.4,"v":636200,"usd":5.88893995}
{"ts":1761143340000,"o":107936.4,"h":108148.5,"l":107830.1,"c":108002.7,"v":1036700,"usd":9.5995342}
{"ts":1761143400000,"o":108002.7,"h":108004,"l":107754.8,"c":107930.2,"v":1071900,"usd":9.93575915}
{"ts":1761143460000,"o":107930.2,"h":108010,"l":107724.1,"c":107901.7,"v":2955600,"usd":27.41646296}
{"ts":1761143520000,"o":107901.7,"h":107935.9,"l":107673,"c":107770.1,"v":1737700,"usd":16.11298757}
{"ts":1761143580000,"o":107770.1,"h":107937,"l":107739.6,"c":107937,"v":443100,"usd":4.1083244}
{"ts":1761143640000,"o":107937,"h":108100,"l":107843.1,"c":107954.1,"v":479300,"usd":4.43752316}
{"ts":1761143700000,"o":107954.1,"h":108036.8,"l":107929.1,"c":107989,"v":303600,"usd":2.81096204}
{"ts":1761143760000,"o":107989,"h":108088.6,"l":107864.2,"c":107940,"v":777100,"usd":7.20005851}
{"ts":1761143820000,"o":107940,"h":108169,"l":107840.1,"c":108149,"v":492300,"usd":4.55770325}
{"ts":1761143880000,"o":108149,"h":108144,"l":108044.7,"c":108109,"v":410600,"usd":3.79806653}
{"ts":1761143940000,"o":108109,"h":108109,"l":107903,"c":107937,"v":236700,"usd":2.19214071}
{"ts":1761144000000,"o":107937,"h":108005,"l":107847,"c":107856,"v":302600,"usd":2.80356502}
{"ts":1761144060000,"o":107856,"h":108031.9,"l":107808,"c":108014.4,"v":268500,"usd":2.48827143}
{"ts":1761144120000,"o":108014.4,"h":108019.1,"l":107869.9,"c":107940,"v":151800,"usd":1.40623921}
{"ts":1761144180000,"o":107940,"h":107971,"l":107860,"c":107886,"v":144100,"usd":1.33526184}
{"ts":1761144240000,"o":107886,"h":107896,"l":107754,"c":107762.8,"v":130800,"usd":1.21340326}
{"ts":1761144300000,"o":107762.8,"h":107825.9,"l":107726.7,"c":107802,"v":180500,"usd":1.67459816}
{"ts":1761144360000,"o":107802,"h":107815.9,"l":107716.1,"c":107729.9,"v":195700,"usd":1.81594857}
{"ts":1761144420000,"o":107729.9,"h":107959.7,"l":107643,"c":107795.9,"v":4920200,"usd":45.62605253}
{"ts":1761144480000,"o":107795.9,"h":107994.3,"l":107796,"c":107829.1,"v":303800,"usd":2.81611983}
{"ts":1761144540000,"o":107829.1,"h":107970,"l":107800.1,"c":107970,"v":113100,"usd":1.0484183}
{"ts":1761144600000,"o":107970,"h":108036.1,"l":107845.2,"c":107967.1,"v":293100,"usd":2.71524994}
{"ts":1761144660000,"o":107967.1,"h":108142.7,"l":107968,"c":108138,"v":303700,"usd":2.81042355}
{"ts":1761144720000,"o":108138,"h":108330.4,"l":108138.1,"c":108280,"v":965900,"usd":8.92228472}
{"ts":1761144780000,"o":108280,"h":108265,"l":108136,"c":108136,"v":132300,"usd":1.22304493}
{"ts":1761144840000,"o":108136,"h":108143,"l":108000,"c":108074.9,"v":284800,"usd":2.63514381}
{"ts":1761144900000,"o":108074.9,"h":108182,"l":108033.1,"c":108132.7,"v":435100,"usd":4.02476302}
{"ts":1761144960000,"o":108132.7,"h":108351.2,"l":108123.4,"c":108338.5,"v":3802400,"usd":35.13085929}
{"ts":1761145020000,"o":108338.5,"h":108601.5,"l":108333.7,"c":108540,"v":529900,"usd":4.88393914}
{"ts":1761145080000,"o":108540,"h":108667.9,"l":108500,"c":108567,"v":672000,"usd":6.18886771}
{"ts":1761145140000,"o":108567,"h":108871.7,"l":108575.2,"c":108744.8,"v":881000,"usd":8.10026373}
{"ts":1761145200000,"o":108744.8,"h":109000,"l":108713.3,"c":108935.4,"v":1020500,"usd":9.37229857}
{"ts":1761145260000,"o":108935.4,"h":108949,"l":108577.9,"c":108860.9,"v":1474900,"usd":13.56845482}
{"ts":1761145320000,"o":108860.9,"h":109117.2,"l":108844.7,"c":108977.7,"v":594800,"usd":5.4569073}
{"ts":1761145380000,"o":108977.7,"h":109037.7,"l":108800,"c":108804.9,"v":327000,"usd":3.00153737}
{"ts":1761145440000,"o":108804.9,"h":108900,"l":108740.1,"c":108811,"v":346100,"usd":3.18031696}
{"ts":1761145500000,"o":108811,"h":108819.9,"l":108739.3,"c":108790,"v":192900,"usd":1.77340956}
{"ts":1761145560000,"o":108790,"h":108942,"l":108789,"c":108860.9,"v":249300,"usd":2.28945851}
{"ts":1761145620000,"o":108860.9,"h":109044,"l":108814.3,"c":109019,"v":704700,"usd":6.47042885}
{"ts":1761145680000,"o":109019,"h":109150,"l":108910,"c":108931,"v":710500,"usd":6.51602192}
{"ts":1761145740000,"o":108931,"h":108966.9,"l":108790.4,"c":108796,"v":263000,"usd":2.41563062}
{"ts":1761145800000,"o":108796,"h":108805.9,"l":108672.4,"c":108721.7,"v":210300,"usd":1.93418134}
{"ts":1761145860000,"o":108721.7,"h":108735,"l":108642.2,"c":108711.8,"v":305900,"usd":2.81449276}
{"ts":1761145920000,"o":108711.8,"h":108711.9,"l":108395.5,"c":108597.9,"v":7918900,"usd":72.98257135}
{"ts":1761145980000,"o":108597.9,"h":108639.9,"l":108480,"c":108560,"v":590300,"usd":5.43737956}
{"ts":1761146040000,"o":108560,"h":108574.3,"l":108414.9,"c":108493.3,"v":1026200,"usd":9.46055871}
{"ts":1761146100000,"o":108493.3,"h":108488.7,"l":108328.4,"c":108380,"v":488600,"usd":4.50740473}
{"ts":1761146160000,"o":108380,"h":108402.3,"l":108258,"c":108300.8,"v":221800,"usd":2.04770893}
{"ts":1761146220000,"o":108300.8,"h":108318.8,"l":108122.3,"c":108176,"v":388100,"usd":3.58670761}
{"ts":1761146280000,"o":108176,"h":108200,"l":108022.9,"c":108178.3,"v":330600,"usd":3.05742856}
{"ts":1761146340000,"o":108178.3,"h":108302.3,"l":108140.1,"c":108226.9,"v":2377600,"usd":21.97408755}
{"ts":1761146400000,"o":108226.9,"h":108277.5,"l":108208,"c":108259.1,"v":216300,"usd":1.99838071}
{"ts":1761146460000,"o":108259.1,"h":108258.9,"l":108129,"c":108204,"v":265700,"usd":2.45549132}
{"ts":1761146520000,"o":108204,"h":108197.1,"l":108048.1,"c":108103,"v":269900,"usd":2.49623352}
{"ts":1761146580000,"o":108103,"h":108094.1,"l":107904.5,"c":107904.6,"v":402200,"usd":3.72473239}
{"ts":1761146640000,"o":107904.6,"h":107904.5,"l":107775,"c":107846,"v":733900,"usd":6.80695536}
{"ts":1761146700000,"o":107846,"h":108004,"l":107716.9,"c":108000,"v":582600,"usd":5.39990913}
{"ts":1761146760000,"o":108000,"h":107998.8,"l":107874,"c":107955,"v":221800,"usd":2.054491}
{"ts":1761146820000,"o":107955,"h":108011.6,"l":107906,"c":108004.6,"v":391100,"usd":3.62259842}
{"ts":1761146880000,"o":108004.6,"h":107997,"l":107935,"c":107975,"v":260800,"usd":2.41548305}
{"ts":1761146940000,"o":107975,"h":107991,"l":107859.7,"c":107900,"v":447400,"usd":4.14495481}
{"ts":1761147000000,"o":107900,"h":107899.5,"l":107769.5,"c":107876,"v":223400,"usd":2.07183923}
{"ts":1761147060000,"o":107876,"h":107931,"l":107701.7,"c":107931,"v":384800,"usd":3.56891631}
{"ts":1761147120000,"o":107931,"h":107922.9,"l":107802.1,"c":107922.9,"v":148100,"usd":1.3729238}
{"ts":1761147180000,"o":107922.9,"h":108115.1,"l":107903.1,"c":108071,"v":580400,"usd":5.37293834}
{"ts":1761147240000,"o":108071,"h":108149.9,"l":108036,"c":108132.4,"v":128800,"usd":1.1914953}
{"ts":1761147300000,"o":108132.4,"h":108174.3,"l":108072.1,"c":108151.9,"v":311100,"usd":2.87724885}
{"ts":1761147360000,"o":108151.9,"h":108151.7,"l":108028,"c":108107,"v":134600,"usd":1.24547147}
{"ts":1761147420000,"o":108107,"h":108123.8,"l":107978.2,"c":108107.1,"v":149200,"usd":1.38074151}
{"ts":1761147480000,"o":108107.1,"h":108108,"l":108019.1,"c":108057,"v":128600,"usd":1.19012214}
{"ts":1761147540000,"o":108057,"h":108186,"l":108057,"c":108181.9,"v":93400,"usd":0.86377697}
{"ts":1761147600000,"o":108181.9,"h":108600,"l":108165.3,"c":108471,"v":5335200,"usd":49.23479349}
{"ts":1761147660000,"o":108471,"h":108538.1,"l":108373.5,"c":108444,"v":1247300,"usd":11.50113016}
{"ts":1761147720000,"o":108444,"h":108489.9,"l":108344.7,"c":108356.8,"v":561300,"usd":5.17662174}
{"ts":1761147780000,"o":108356.8,"h":108424,"l":108307.2,"c":108359.9,"v":673800,"usd":6.21829647}
{"ts":1761147840000,"o":108359.9,"h":108400,"l":108267.3,"c":108382,"v":584900,"usd":5.39965736}
{"ts":1761147900000,"o":108382,"h":108466.7,"l":108327.1,"c":108438.9,"v":185400,"usd":1.71023993}
{"ts":1761147960000,"o":108438.9,"h":108600,"l":108419.1,"c":108582,"v":379200,"usd":3.49392882}
{"ts":1761148020000,"o":108582,"h":108625.7,"l":108536.8,"c":108584.5,"v":404900,"usd":3.72889244}
{"ts":1761148080000,"o":108584.5,"h":108593.3,"l":108467,"c":108479.1,"v":160400,"usd":1.47816453}
{"ts":1761148140000,"o":108479.1,"h":108493,"l":108359.8,"c":108409,"v":308400,"usd":2.84402311}
{"ts":1761148200000,"o":108409,"h":108420,"l":108302.5,"c":108315.9,"v":267600,"usd":2.47000675}
{"ts":1761148260000,"o":108315.9,"h":108351,"l":108183,"c":108324,"v":246200,"usd":2.27443184}
{"ts":1761148320000,"o":108324,"h":108420,"l":108324,"c":108341,"v":237700,"usd":2.19315987}
{"ts":1761148380000,"o":108341,"h":108404,"l":108348,"c":108403.2,"v":114600,"usd":1.05740703}
{"ts":1761148440000,"o":108403.2,"h":108433,"l":108353,"c":108379,"v":172200,"usd":1.58875948}
{"ts":1761148500000,"o":108379,"h":108433,"l":108369.5,"c":108412,"v":121100,"usd":1.11727214}
{"ts":1761148560000,"o":108412,"h":108488.9,"l":108406,"c":108414.2,"v":319900,"usd":2.949625}
{"ts":1761148620000,"o":108414.2,"h":108463.4,"l":108400,"c":108430,"v":117700,"usd":1.08554522}
{"ts":1761148680000,"o":108430,"h":108433.9,"l":108287.6,"c":108341,"v":352800,"usd":3.25590104}
{"ts":1761148740000,"o":108341,"h":108343.8,"l":108303.9,"c":108317,"v":101100,"usd":0.93332504}
{"ts":1761148800000,"o":108317,"h":108400,"l":108313,"c":108376,"v":162600,"usd":1.50086804}
{"ts":1761148860000,"o":108376,"h":108430,"l":108320,"c":108371,"v":167800,"usd":1.54827953}
{"ts":1761148920000,"o":108371,"h":108391.9,"l":108290.1,"c":108391.9,"v":294100,"usd":2.71417217}
{"ts":1761148980000,"o":108391.9,"h":108390,"l":108326.9,"c":108348,"v":316700,"usd":2.92298462}
{"ts":1761149040000,"o":108348,"h":108348,"l":108227.1,"c":108326.5,"v":75200,"usd":0.69445022}
{"ts":1761149100000,"o":108326.5,"h":108423,"l":108271,"c":108382,"v":264500,"usd":2.44171669}
{"ts":1761149160000,"o":108382,"h":108469.1,"l":108382,"c":108445.1,"v":145800,"usd":1.34465309}
{"ts":1761149220000,"o":108445.1,"h":108636.7,"l":108423.6,"c":108594,"v":316300,"usd":2.91437883}
{"ts":1761149280000,"o":108594,"h":108612.7,"l":108445,"c":108516,"v":153200,"usd":1.41194534}
{"ts":1761149340000,"o":108516,"h":108526.6,"l":108445,"c":108445,"v":121600,"usd":1.1209081}
{"ts":1761149400000,"o":108445,"h":108525,"l":108425.8,"c":108525,"v":232100,"usd":2.13970129}
{"ts":1761149460000,"o":108525,"h":108599.5,"l":108372.2,"c":108415,"v":464900,"usd":4.28495756}
{"ts":1761149520000,"o":108415,"h":108469.2,"l":108323.4,"c":108463,"v":261900,"usd":2.41641676}
{"ts":1761149580000,"o":108463,"h":108499.8,"l":108441.8,"c":108448,"v":94800,"usd":0.87403384}
{"ts":1761149640000,"o":108448,"h":108527.5,"l":108426,"c":108426,"v":213300,"usd":1.96655356}
{"ts":1761149700000,"o":108426,"h":108448.8,"l":108373,"c":108375,"v":107200,"usd":0.98883542}
{"ts":1761149760000,"o":108375,"h":108398.9,"l":108338,"c":108338.1,"v":112400,"usd":1.03708468}
{"ts":1761149820000,"o":108338.1,"h":108467,"l":108338.1,"c":108465.9,"v":241700,"usd":2.22952757}
{"ts":1761149880000,"o":108465.9,"h":108501,"l":108388.5,"c":108463,"v":406700,"usd":3.75065981}
{"ts":1761149940000,"o":108463,"h":108463,"l":108346.1,"c":108361,"v":130200,"usd":1.20134413}
{"ts":1761150000000,"o":108361,"h":108403,"l":108317.4,"c":108340,"v":187300,"usd":1.72845698}
{"ts":1761150060000,"o":108340,"h":108340,"l":108105.6,"c":108141,"v":212600,"usd":1.96483248}
{"ts":1761150120000,"o":108141,"h":108161,"l":108030.5,"c":108080.9,"v":246600,"usd":2.28156872}
{"ts":1761150180000,"o":108080.9,"h":108148,"l":108030.5,"c":108148,"v":86800,"usd":0.80304148}
{"ts":1761150240000,"o":108148,"h":108160,"l":108059,"c":108105,"v":180900,"usd":1.67339028}
{"ts":1761150300000,"o":108105,"h":108135,"l":108034.1,"c":108127,"v":248800,"usd":2.30196194}
{"ts":1761150360000,"o":108127,"h":108274.2,"l":108096,"c":108274.2,"v":135100,"usd":1.24886178}
{"ts":1761150420000,"o":108274.2,"h":108380.8,"l":108273,"c":108375.4,"v":131000,"usd":1.20939356}
{"ts":1761150480000,"o":108375.4,"h":108461.8,"l":108369,"c":108461.8,"v":135800,"usd":1.2526245}
{"ts":1761150540000,"o":108461.8,"h":108639.2,"l":108438.4,"c":108590.1,"v":563700,"usd":5.19314241}
{"ts":1761150600000,"o":108590.1,"h":108598,"l":108432,"c":108506,"v":1051100,"usd":9.68882477}
{"ts":1761150660000,"o":108506,"h":108638,"l":107821.6,"c":107954.9,"v":5861700,"usd":54.17246296}
{"ts":1761150720000,"o":107954.9,"h":108199.2,"l":107830.7,"c":108029.7,"v":3495600,"usd":32.36566603}
{"ts":1761150780000,"o":108029.7,"h":108100,"l":107850.4,"c":107898,"v":1270700,"usd":11.7674626}
{"ts":1761150840000,"o":107898,"h":108228,"l":107815.5,"c":108196,"v":1324500,"usd":12.25626567}
{"ts":1761150900000,"o":108196,"h":108567.2,"l":108139.3,"c":108511.9,"v":1457100,"usd":13.44154059}
{"ts":1761150960000,"o":108511.9,"h":108532.9,"l":108333.2,"c":108374,"v":431400,"usd":3.97998711}
{"ts":1761151020000,"o":108374,"h":108398,"l":108248,"c":108367,"v":341200,"usd":3.14964692}
{"ts":1761151080000,"o":108367,"h":108379.4,"l":108209.2,"c":108280.9,"v":380900,"usd":3.5175526}
{"ts":1761151140000,"o":108280.9,"h":108379,"l":108250.1,"c":108318,"v":545500,"usd":5.03580003}
{"ts":1761151200000,"o":108318,"h":108548,"l":108317,"c":108500,"v":383200,"usd":3.53345753}
{"ts":1761151260000,"o":108500,"h":108666.3,"l":108445.1,"c":108546,"v":718500,"usd":6.61883949}
{"ts":1761151320000,"o":108546,"h":108784,"l":108551,"c":108724.8,"v":293100,"usd":2.69758923}
{"ts":1761151380000,"o":108724.8,"h":108734,"l":108544,"c":108549,"v":438900,"usd":4.0410413}
{"ts":1761151440000,"o":108549,"h":108548,"l":108366.7,"c":108405,"v":315500,"usd":2.90867906}
{"ts":1761151500000,"o":108405,"h":108457.4,"l":108384,"c":108384,"v":135800,"usd":1.25261115}
{"ts":1761151560000,"o":108384,"h":108625.9,"l":108380.1,"c":108558,"v":482500,"usd":4.44552972}
{"ts":1761151620000,"o":108558,"h":108562,"l":108500.1,"c":108527.8,"v":220700,"usd":2.03353616}
{"ts":1761151680000,"o":108527.8,"h":108621.9,"l":108500.1,"c":108508.8,"v":165500,"usd":1.52461715}
{"ts":1761151740000,"o":108508.8,"h":108525,"l":108388,"c":108388,"v":151000,"usd":1.39217673}
{"ts":1761151800000,"o":108388,"h":108426.8,"l":108276.2,"c":108321,"v":266400,"usd":2.4590153}
{"ts":1761151860000,"o":108321,"h":108321,"l":108230.6,"c":108320.9,"v":289500,"usd":2.67420578}
{"ts":1761151920000,"o":108320.9,"h":108320,"l":108148,"c":108183,"v":247100,"usd":2.28368877}
{"ts":1761151980000,"o":108183,"h":108300,"l":108177,"c":108300,"v":132700,"usd":1.225979}
{"ts":1761152040000,"o":108300,"h":108365.8,"l":108300,"c":108350,"v":131300,"usd":1.2119742}
{"ts":1761152100000,"o":108350,"h":108400,"l":108350.1,"c":108386,"v":151200,"usd":1.39500002}
{"ts":1761152160000,"o":108386,"h":108485.8,"l":108331.8,"c":108387,"v":660800,"usd":6.0961997}
{"ts":1761152220000,"o":108387,"h":108439,"l":108300,"c":108335,"v":576600,"usd":5.32002476}
{"ts":1761152280000,"o":108335,"h":108395.5,"l":108340,"c":108371,"v":90800,"usd":0.83790887}
{"ts":1761152340000,"o":108371,"h":108391,"l":108275,"c":108333,"v":210300,"usd":1.94138463}
{"ts":1761152400000,"o":108333,"h":108333.8,"l":108151,"c":108173.9,"v":619500,"usd":5.72390559}
{"ts":1761152460000,"o":108173.9,"h":108198,"l":108110,"c":108111.9,"v":114400,"usd":1.05778497}
{"ts":1761152520000,"o":108111.9,"h":108201,"l":108112,"c":108128,"v":104000,"usd":0.96163737}
{"ts":1761152580000,"o":108128,"h":108132.9,"l":108060.2,"c":108086.1,"v":169300,"usd":1.56621978}
{"ts":1761152640000,"o":108086.1,"h":108114,"l":108079,"c":108094,"v":111300,"usd":1.02960511}
{"ts":1761152700000,"o":108094,"h":108085.1,"l":108005.1,"c":108050,"v":79800,"usd":0.73860974}
{"ts":1761152760000,"o":108050,"h":108060,"l":108025.8,"c":108043.9,"v":31200,"usd":0.28876907}
{"ts":1761152820000,"o":108043.9,"h":108103.7,"l":108042,"c":108042,"v":197400,"usd":1.82668339}
{"ts":1761152880000,"o":108042,"h":108127.7,"l":108031,"c":108113,"v":90600,"usd":0.83815571}
{"ts":1761152940000,"o":108113,"h":108237.9,"l":108114,"c":108190,"v":274200,"usd":2.53436232}
{"ts":1761153000000,"o":108190,"h":108304,"l":108160,"c":108286,"v":87600,"usd":0.80944389}
{"ts":1761153060000,"o":108286,"h":108303.9,"l":108162.7,"c":108267.9,"v":87000,"usd":0.80388416}
{"ts":1761153120000,"o":108267.9,"h":108286,"l":108239,"c":108239,"v":50600,"usd":0.4673806}
{"ts":1761153180000,"o":108239,"h":108265.4,"l":108106.9,"c":108120.4,"v":232000,"usd":2.14382036}
{"ts":1761153240000,"o":108120.4,"h":108143.5,"l":108101,"c":108137,"v":110500,"usd":1.02203529}
{"ts":1761153300000,"o":108137,"h":108189.9,"l":108137,"c":108137,"v":92200,"usd":0.85241531}
{"ts":1761153360000,"o":108137,"h":108144.9,"l":108033.7,"c":108039.5,"v":1752800,"usd":16.21516992}
{"ts":1761153420000,"o":108039.5,"h":108039,"l":107954.3,"c":108036,"v":174300,"usd":1.61399977}
{"ts":1761153480000,"o":108036,"h":108086.9,"l":108037,"c":108074.9,"v":136600,"usd":1.26402721}
{"ts":1761153540000,"o":108074.9,"h":108099.9,"l":107955.9,"c":107955.9,"v":364700,"usd":3.3762579}
{"ts":1761153600000,"o":107955.9,"h":107981.8,"l":107911.7,"c":107925.7,"v":271600,"usd":2.51596182}
{"ts":1761153660000,"o":107925.7,"h":108133.7,"l":107874.2,"c":108017,"v":3997200,"usd":37.00468548}
{"ts":1761153720000,"o":108017,"h":108076.7,"l":107970.1,"c":108012.9,"v":306500,"usd":2.83726714}
{"ts":1761153780000,"o":108012.9,"h":108059,"l":107961.3,"c":108057,"v":220700,"usd":2.04312245}
{"ts":1761153840000,"o":108057,"h":108058,"l":107985.1,"c":108012,"v":117900,"usd":1.09150255}
{"ts":1761153900000,"o":108012,"h":108047,"l":107976,"c":108047,"v":188000,"usd":1.7406998}
{"ts":1761153960000,"o":108047,"h":108085,"l":107973.7,"c":107989.1,"v":103400,"usd":0.95718855}
{"ts":1761154020000,"o":107989.1,"h":108009.8,"l":107929.1,"c":107947.7,"v":142600,"usd":1.32091571}
{"ts":1761154080000,"o":107947.7,"h":108002.9,"l":107900,"c":108002,"v":148500,"usd":1.37591369}
{"ts":1761154140000,"o":108002,"h":107972.6,"l":107846.9,"c":107846.9,"v":147700,"usd":1.36845176}
{"ts":1761154200000,"o":107846.9,"h":107929,"l":107845.5,"c":107926.1,"v":217800,"usd":2.01859968}
{"ts":1761154260000,"o":107926.1,"h":107927,"l":107855,"c":107884,"v":103200,"usd":0.95653371}
{"ts":1761154320000,"o":107884,"h":107967,"l":107871.4,"c":107967,"v":310200,"usd":2.87409049}
{"ts":1761154380000,"o":107967,"h":108030.5,"l":107937,"c":108004.9,"v":144600,"usd":1.33921602}
{"ts":1761154440000,"o":108004.9,"h":108118.3,"l":108005,"c":108065,"v":177200,"usd":1.63951902}
{"ts":1761154500000,"o":108065,"h":108157,"l":108070,"c":108157,"v":137600,"usd":1.27266357}
{"ts":1761154560000,"o":108157,"h":108222,"l":108136,"c":108165.4,"v":153600,"usd":1.4198565}
{"ts":1761154620000,"o":108165.4,"h":108173.9,"l":108095.9,"c":108095.9,"v":188800,"usd":1.7457113}
{"ts":1761154680000,"o":108095.9,"h":108079.9,"l":108000,"c":108000,"v":89100,"usd":0.82478561}
{"ts":1761154740000,"o":108000,"h":107998,"l":107934.9,"c":107945.9,"v":89100,"usd":0.82529993}
{"ts":1761154800000,"o":107945.9,"h":107945.9,"l":107770,"c":107810,"v":211400,"usd":1.9598933}
{"ts":1761154860000,"o":107810,"h":107908.1,"l":107810,"c":107881.1,"v":179700,"usd":1.6661075}
{"ts":1761154920000,"o":107881.1,"h":107896,"l":107767.6,"c":107792,"v":203100,"usd":1.88377287}
{"ts":1761154980000,"o":107792,"h":107791,"l":107734,"c":107738,"v":132400,"usd":1.22857235}
{"ts":1761155040000,"o":107738,"h":107787.7,"l":107735.3,"c":107741.9,"v":184800,"usd":1.71499281}
{"ts":1761155100000,"o":107741.9,"h":107832.9,"l":107681.3,"c":107832.9,"v":518300,"usd":4.81093587}
{"ts":1761155160000,"o":107832.9,"h":107905.8,"l":107792.1,"c":107833.2,"v":270900,"usd":2.51175773}
{"ts":1761155220000,"o":107833.2,"h":107950.3,"l":107800.5,"c":107878,"v":207300,"usd":1.92155667}
{"ts":1761155280000,"o":107878,"h":107949.6,"l":107870,"c":107918,"v":436200,"usd":4.04244258}
{"ts":1761155340000,"o":107918,"h":107945,"l":107911.1,"c":107935.7,"v":423900,"usd":3.92779275}
{"ts":1761155400000,"o":107935.7,"h":107919.1,"l":107864.9,"c":107910,"v":105900,"usd":0.98151625}
{"ts":1761155460000,"o":107910,"h":107946.9,"l":107800.1,"c":107813.1,"v":251300,"usd":2.32886683}
{"ts":1761155520000,"o":107813.1,"h":107813.1,"l":107721.8,"c":107736.2,"v":70100,"usd":0.65044149}
{"ts":1761155580000,"o":107736.2,"h":107758,"l":107700.4,"c":107730.7,"v":195900,"usd":1.81842392}
{"ts":1761155640000,"o":107730.7,"h":107730,"l":107600,"c":107635.1,"v":383200,"usd":3.55957708}
{"ts":1761155700000,"o":107635.1,"h":107661,"l":107521,"c":107646.7,"v":360500,"usd":3.35104906}
{"ts":1761155760000,"o":107646.7,"h":107652.9,"l":107552.8,"c":107580.7,"v":170800,"usd":1.58747073}
{"ts":1761155820000,"o":107580.7,"h":107615.2,"l":107544.1,"c":107601.9,"v":200800,"usd":1.86657695}
{"ts":1761155880000,"o":107601.9,"h":107731,"l":107602,"c":107731,"v":110200,"usd":1.02353634}
{"ts":1761155940000,"o":107731,"h":107760.1,"l":107710,"c":107738,"v":49800,"usd":0.46226049}
{"ts":1761156000000,"o":107738,"h":107787.6,"l":107738.2,"c":107754,"v":83500,"usd":0.77493434}
{"ts":1761156060000,"o":107754,"h":107856.4,"l":107733,"c":107800.7,"v":163500,"usd":1.51672793}
{"ts":1761156120000,"o":107800.7,"h":107847.8,"l":107790.8,"c":107843.1,"v":119200,"usd":1.10567192}
{"ts":1761156180000,"o":107843.1,"h":107893.6,"l":107780,"c":107780,"v":97600,"usd":0.90497395}
{"ts":1761156240000,"o":107780,"h":107815.1,"l":107716.7,"c":107737,"v":138500,"usd":1.28503548}
{"ts":1761156300000,"o":107737,"h":107872,"l":107736.1,"c":107866,"v":304800,"usd":2.82745514}
{"ts":1761156360000,"o":107866,"h":107956.1,"l":107863,"c":107919,"v":80000,"usd":0.74128214}
{"ts":1761156420000,"o":107919,"h":107920,"l":107868,"c":107877,"v":67900,"usd":0.62934815}
{"ts":1761156480000,"o":107877,"h":107919,"l":107785.2,"c":107788,"v":145300,"usd":1.34729459}
{"ts":1761156540000,"o":107788,"h":107828,"l":107760,"c":107784.2,"v":70500,"usd":0.65399124}
{"ts":1761156600000,"o":107784.2,"h":107802,"l":107770,"c":107779,"v":63100,"usd":0.58542297}
{"ts":1761156660000,"o":107779,"h":107882,"l":107778.1,"c":107845.6,"v":131300,"usd":1.21769455}
{"ts":1761156720000,"o":107845.6,"h":107872.6,"l":107799,"c":107872,"v":79600,"usd":0.73815174}
{"ts":1761156780000,"o":107872,"h":107907.2,"l":107852,"c":107852,"v":78300,"usd":0.72576848}
{"ts":1761156840000,"o":107852,"h":107881,"l":107781.7,"c":107818,"v":98500,"usd":0.91349679}
{"ts":1761156900000,"o":107818,"h":107832.1,"l":107671.2,"c":107697,"v":257300,"usd":2.38808566}
{"ts":1761156960000,"o":107697,"h":107690,"l":107571,"c":107672.8,"v":359700,"usd":3.34192726}
{"ts":1761157020000,"o":107672.8,"h":107648.9,"l":107466.4,"c":107527,"v":139400,"usd":1.29635594}
{"ts":1761157080000,"o":107527,"h":107538,"l":107463,"c":107531.2,"v":114500,"usd":1.0650496}
{"ts":1761157140000,"o":107531.2,"h":107533,"l":107401.2,"c":107489,"v":194600,"usd":1.81056105}
{"ts":1761157200000,"o":107489,"h":107600,"l":107470,"c":107600,"v":200800,"usd":1.86692769}
{"ts":1761157260000,"o":107600,"h":107726.9,"l":107603,"c":107714.1,"v":105000,"usd":0.97500715}
{"ts":1761157320000,"o":107714.1,"h":107978.9,"l":107691,"c":107942.6,"v":360300,"usd":3.34189067}
{"ts":1761157380000,"o":107942.6,"h":107962.1,"l":107862.9,"c":107873,"v":89500,"usd":0.82946787}
{"ts":1761157440000,"o":107873,"h":107977.1,"l":107873.1,"c":107977.1,"v":132400,"usd":1.22677937}
{"ts":1761157500000,"o":107977.1,"h":108042.2,"l":107975.6,"c":108000,"v":101000,"usd":0.93518392}
{"ts":1761157560000,"o":108000,"h":108032,"l":107903.7,"c":107933.1,"v":520400,"usd":4.82074856}
{"ts":1761157620000,"o":107933.1,"h":107933.1,"l":107855,"c":107855,"v":256300,"usd":2.37537003}
{"ts":1761157680000,"o":107855,"h":107937,"l":107822.1,"c":107916,"v":228500,"usd":2.11794839}
{"ts":1761157740000,"o":107916,"h":107951.8,"l":107895,"c":107914,"v":142000,"usd":1.3158835}
{"ts":1761157800000,"o":107914,"h":107987,"l":107914.1,"c":107986,"v":55000,"usd":0.50951224}
{"ts":1761157860000,"o":107986,"h":108076.1,"l":107969.8,"c":107984,"v":105800,"usd":0.97960584}
{"ts":1761157920000,"o":107984,"h":108012,"l":107876,"c":107920,"v":151100,"usd":1.3999816}
{"ts":1761157980000,"o":107920,"h":107932.1,"l":107848,"c":107916,"v":113100,"usd":1.04806746}
{"ts":1761158040000,"o":107916,"h":107987,"l":107911,"c":107987,"v":162100,"usd":1.50171723}
{"ts":1761158100000,"o":107987,"h":108054.8,"l":107969,"c":108008,"v":92400,"usd":0.85547788}
{"ts":1761158160000,"o":108008,"h":108099.8,"l":108008,"c":108095,"v":135800,"usd":1.25697722}
{"ts":1761158220000,"o":108095,"h":108156.9,"l":108060.1,"c":108116,"v":167300,"usd":1.5474049}
{"ts":1761158280000,"o":108116,"h":108178.1,"l":108119,"c":108139.9,"v":106400,"usd":0.98383615}
{"ts":1761158340000,"o":108139.9,"h":108174,"l":108101,"c":108162.1,"v":75800,"usd":0.70097557}
{"ts":1761158400000,"o":108162.1,"h":108168,"l":108054.7,"c":108100,"v":298400,"usd":2.75970955}
{"ts":1761158460000,"o":108100,"h":108102,"l":107925.7,"c":107925.7,"v":135600,"usd":1.25535716}
{"ts":1761158520000,"o":107925.7,"h":107935,"l":107841.1,"c":107924.9,"v":225700,"usd":2.0922944}
{"ts":1761158580000,"o":107924.9,"h":107961.9,"l":107925,"c":107948.9,"v":104800,"usd":0.97093556}
{"ts":1761158640000,"o":107948.9,"h":108087,"l":107944,"c":108006,"v":357800,"usd":3.31191772}
{"ts":1761158700000,"o":108006,"h":108008,"l":107900,"c":107908,"v":104100,"usd":0.96421219}
{"ts":1761158760000,"o":107908,"h":107974,"l":107894.5,"c":107944,"v":73600,"usd":0.68197068}
{"ts":1761158820000,"o":107944,"h":107997.5,"l":107944,"c":107955,"v":114700,"usd":1.06236235}
{"ts":1761158880000,"o":107955,"h":107971.9,"l":107864,"c":107900.1,"v":115300,"usd":1.06842857}
{"ts":1761158940000,"o":107900.1,"h":107923.9,"l":107896,"c":107918,"v":49400,"usd":0.45777162}
{"ts":1761159000000,"o":107918,"h":108000,"l":107907.4,"c":107966,"v":99300,"usd":0.92000755}
{"ts":1761159060000,"o":107966,"h":107971,"l":107827.1,"c":107856,"v":166100,"usd":1.5395465}
{"ts":1761159120000,"o":107856,"h":107909.4,"l":107833,"c":107909.4,"v":261300,"usd":2.42288339}
{"ts":1761159180000,"o":107909.4,"h":107988,"l":107909.3,"c":107919,"v":202400,"usd":1.87504068}
{"ts":1761159240000,"o":107919,"h":107971.4,"l":107917.9,"c":107946,"v":125100,"usd":1.1590318}
{"ts":1761159300000,"o":107946,"h":107993.7,"l":107947,"c":107982,"v":88600,"usd":0.82054488}
{"ts":1761159360000,"o":107982,"h":108035.5,"l":107963,"c":108025.9,"v":100000,"usd":0.92595127}
{"ts":1761159420000,"o":108025.9,"h":108026,"l":107828.3,"c":107834.7,"v":1697800,"usd":15.73215366}
{"ts":1761159480000,"o":107834.7,"h":107956.6,"l":107834.7,"c":107928,"v":656500,"usd":6.08703005}
{"ts":1761159540000,"o":107928,"h":107994,"l":107909,"c":107913,"v":346900,"usd":3.21346813}
{"ts":1761159600000,"o":107913,"h":108000,"l":107912,"c":107986.1,"v":227500,"usd":2.107044}
{"ts":1761159660000,"o":107986.1,"h":108037.2,"l":107920.2,"c":108005,"v":81500,"usd":0.75487925}
{"ts":1761159720000,"o":108005,"h":108156.5,"l":107870.6,"c":108138,"v":778900,"usd":7.21449679}
{"ts":1761159780000,"o":108138,"h":108121,"l":107903.1,"c":107916,"v":406100,"usd":3.76110271}
{"ts":1761159840000,"o":107916,"h":108089.9,"l":107897.1,"c":108078.1,"v":133900,"usd":1.24009754}
{"ts":1761159900000,"o":108078.1,"h":108178.1,"l":108042.8,"c":108140,"v":84500,"usd":0.78168483}
{"ts":1761159960000,"o":108140,"h":108243.5,"l":108140,"c":108199,"v":156000,"usd":1.4419972}
{"ts":1761160020000,"o":108199,"h":108281.4,"l":108209,"c":108230,"v":321500,"usd":2.97054476}
{"ts":1761160080000,"o":108230,"h":108223.3,"l":108155,"c":108183,"v":397700,"usd":3.67590487}
{"ts":1761160140000,"o":108183,"h":108408.7,"l":108181.1,"c":108284,"v":1154300,"usd":10.65752236}
{"ts":1761160200000,"o":108284,"h":108306,"l":108188.4,"c":108188.4,"v":825900,"usd":7.62873163}
{"ts":1761160260000,"o":108188.4,"h":108207.9,"l":108120.1,"c":108194.3,"v":304400,"usd":2.81419653}
{"ts":1761160320000,"o":108194.3,"h":108197.9,"l":108142,"c":108142,"v":64500,"usd":0.5962476}
{"ts":1761160380000,"o":108142,"h":108158,"l":108074,"c":108078.1,"v":133200,"usd":1.23207825}
{"ts":1761160440000,"o":108078.1,"h":108110,"l":108063,"c":108078,"v":142200,"usd":1.31563612}
{"ts":1761160500000,"o":108078,"h":108193.9,"l":108078,"c":108104,"v":237000,"usd":2.19198879}
{"ts":1761160560000,"o":108104,"h":108216.1,"l":108111,"c":108138,"v":121800,"usd":1.12599417}
{"ts":1761160620000,"o":108138,"h":108183.6,"l":108110,"c":108155,"v":198700,"usd":1.83733125}
{"ts":1761160680000,"o":108155,"h":108220,"l":108155,"c":108204,"v":49700,"usd":0.45939992}
{"ts":1761160740000,"o":108204,"h":108213,"l":108178,"c":108180,"v":49700,"usd":0.45936869}
{"ts":1761160800000,"o":108180,"h":108209.9,"l":108181,"c":108205,"v":89900,"usd":0.83093701}
{"ts":1761160860000,"o":108205,"h":108313.1,"l":108204.1,"c":108282,"v":705200,"usd":6.51373874}
{"ts":1761160920000,"o":108282,"h":108375.9,"l":108278,"c":108318.2,"v":404900,"usd":3.73745639}
{"ts":1761160980000,"o":108318.2,"h":108352.1,"l":108288.3,"c":108339,"v":346600,"usd":3.19978037}
{"ts":1761161040000,"o":108339,"h":108353,"l":108237.5,"c":108237.5,"v":168700,"usd":1.55764597}
{"ts":1761161100000,"o":108237.5,"h":108242,"l":108183,"c":108183,"v":160300,"usd":1.48120436}
{"ts":1761161160000,"o":108183,"h":108206.1,"l":108184.2,"c":108190,"v":38800,"usd":0.35861015}
{"ts":1761161220000,"o":108190,"h":108192,"l":108141,"c":108141,"v":103900,"usd":0.96046669}
{"ts":1761161280000,"o":108141,"h":108185.2,"l":108087.5,"c":108104.9,"v":167400,"usd":1.5480138}
{"ts":1761161340000,"o":108104.9,"h":108121,"l":108101,"c":108121,"v":76000,"usd":0.70298714}
{"ts":1761161400000,"o":108121,"h":108134,"l":108050,"c":108055.6,"v":176500,"usd":1.63295877}
{"ts":1761161460000,"o":108055.6,"h":108088,"l":108041.9,"c":108071,"v":214700,"usd":1.98664824}
{"ts":1761161520000,"o":108071,"h":108077.9,"l":108029.1,"c":108029.1,"v":115800,"usd":1.07154311}
{"ts":1761161580000,"o":108029.1,"h":108137,"l":108021.3,"c":108102,"v":108600,"usd":1.00465285}
{"ts":1761161640000,"o":108102,"h":108121.5,"l":108036.1,"c":108057,"v":121900,"usd":1.12783678}
{"ts":1761161700000,"o":108057,"h":108103,"l":108050,"c":108050,"v":124000,"usd":1.14744191}
{"ts":1761161760000,"o":108050,"h":108050,"l":107974.9,"c":108004,"v":183000,"usd":1.69434167}
{"ts":1761161820000,"o":108004,"h":108054,"l":108017,"c":108054,"v":71000,"usd":0.6571878}
{"ts":1761161880000,"o":108054,"h":108132.9,"l":108046.1,"c":108108.9,"v":185500,"usd":1.71589305}
{"ts":1761161940000,"o":108108.9,"h":108200,"l":108107,"c":108200,"v":78200,"usd":0.72314659}
{"ts":1761162000000,"o":108200,"h":108199.9,"l":108083.8,"c":108127,"v":130200,"usd":1.204044}
{"ts":1761162060000,"o":108127,"h":108167,"l":108091,"c":108096,"v":89000,"usd":0.82310611}
{"ts":1761162120000,"o":108096,"h":108132,"l":108004.4,"c":108011.8,"v":309900,"usd":2.86841109}
{"ts":1761162180000,"o":108011.8,"h":108146.9,"l":108000.1,"c":108115.9,"v":1406800,"usd":13.01591549}
{"ts":1761162240000,"o":108115.9,"h":108115,"l":107998.7,"c":108004,"v":337200,"usd":3.1203071}
{"ts":1761162300000,"o":108004,"h":108008,"l":107964,"c":107964,"v":116500,"usd":1.07888826}
{"ts":1761162360000,"o":107964,"h":107963,"l":107861.4,"c":107881.9,"v":464400,"usd":4.30335343}
{"ts":1761162420000,"o":107881.9,"h":107909.6,"l":107831.5,"c":107891,"v":168900,"usd":1.56570027}
{"ts":1761162480000,"o":107891,"h":107987.5,"l":107896.4,"c":107947,"v":354200,"usd":3.28143788}
{"ts":1761162540000,"o":107947,"h":107967,"l":107920,"c":107938,"v":124700,"usd":1.15528717}
{"ts":1761162600000,"o":107938,"h":107983.1,"l":107938,"c":107956.1,"v":67000,"usd":0.6206008}
{"ts":1761162660000,"o":107956.1,"h":108020,"l":107956.1,"c":107962,"v":707600,"usd":6.55212679}
{"ts":1761162720000,"o":107962,"h":107968,"l":107909.1,"c":107943.9,"v":103200,"usd":0.95606051}
{"ts":1761162780000,"o":107943.9,"h":107943.1,"l":107820,"c":107820,"v":192700,"usd":1.78626986}
{"ts":1761162840000,"o":107820,"h":107928,"l":107820,"c":107927,"v":141100,"usd":1.30786093}
{"ts":1761162900000,"o":107927,"h":108016.8,"l":107928,"c":107937,"v":168600,"usd":1.56167245}
{"ts":1761162960000,"o":107937,"h":107992,"l":107931,"c":107934,"v":132000,"usd":1.22266485}
{"ts":1761163020000,"o":107934,"h":108053.6,"l":107910.5,"c":107995.9,"v":394500,"usd":3.65191851}
{"ts":1761163080000,"o":107995.9,"h":107992.9,"l":107645.4,"c":107777.5,"v":4550800,"usd":42.23018431}
{"ts":1761163140000,"o":107777.5,"h":107837,"l":107711,"c":107752,"v":633300,"usd":5.87597748}
{"ts":1761163200000,"o":107752,"h":107849.9,"l":107708.9,"c":107837,"v":1083000,"usd":10.04819976}
{"ts":1761163260000,"o":107837,"h":107917.9,"l":107819,"c":107917.9,"v":230800,"usd":2.13969051}
{"ts":1761163320000,"o":107917.9,"h":107951.6,"l":107872.1,"c":107937.1,"v":226500,"usd":2.09892032}
{"ts":1761163380000,"o":107937.1,"h":107999.9,"l":107918.1,"c":107980,"v":1306400,"usd":12.09917299}
{"ts":1761163440000,"o":107980,"h":108030,"l":107940.5,"c":107942,"v":302200,"usd":2.79871353}
{"ts":1761163500000,"o":107942,"h":107941.9,"l":107863.2,"c":107867,"v":202300,"usd":1.87470342}
{"ts":1761163560000,"o":107867,"h":107912,"l":107859,"c":107910,"v":110400,"usd":1.02333214}
{"ts":1761163620000,"o":107910,"h":107942,"l":107884,"c":107884,"v":131600,"usd":1.21935978}
{"ts":1761163680000,"o":107884,"h":107926,"l":107880,"c":107880,"v":105000,"usd":0.9730136}
{"ts":1761163740000,"o":107880,"h":107919,"l":107822.9,"c":107919,"v":125300,"usd":1.1616183}
{"ts":1761163800000,"o":107919,"h":108000,"l":107919,"c":107919,"v":245400,"usd":2.27278513}
{"ts":1761163860000,"o":107919,"h":107967.2,"l":107919,"c":107961,"v":54300,"usd":0.50308675}
{"ts":1761163920000,"o":107961,"h":107978.2,"l":107948,"c":107978.2,"v":75100,"usd":0.6956514}
{"ts":1761163980000,"o":107978.2,"h":107989,"l":107920.4,"c":107923,"v":144100,"usd":1.33466221}
{"ts":1761164040000,"o":107923,"h":107937,"l":107890,"c":107891,"v":83900,"usd":0.77745895}
{"ts":1761164100000,"o":107891,"h":107940.9,"l":107839.9,"c":107839.9,"v":275700,"usd":2.55488739}
{"ts":1761164160000,"o":107839.9,"h":107837,"l":107777,"c":107781,"v":79600,"usd":0.73839937}
{"ts":1761164220000,"o":107781,"h":107780.9,"l":107700.1,"c":107703,"v":1083800,"usd":10.0587936}
{"ts":1761164280000,"o":107703,"h":107704,"l":107666.6,"c":107702,"v":188900,"usd":1.75415689}
{"ts":1761164340000,"o":107702,"h":107702,"l":107667,"c":107694,"v":61800,"usd":0.57387445}
{"ts":1761164400000,"o":107694,"h":107693.9,"l":107616.9,"c":107654,"v":1333100,"usd":12.38292817}
{"ts":1761164460000,"o":107654,"h":107714.4,"l":107674,"c":107689.6,"v":179200,"usd":1.66382405}
{"ts":1761164520000,"o":107689.6,"h":107688,"l":107620,"c":107639,"v":98000,"usd":0.91035422}
{"ts":1761164580000,"o":107639,"h":107661,"l":107630,"c":107630,"v":133600,"usd":1.24105309}
{"ts":1761164640000,"o":107630,"h":107655,"l":107611,"c":107647.2,"v":170300,"usd":1.58204414}
{"ts":1761164700000,"o":107647.2,"h":107680,"l":107646.9,"c":107653,"v":64300,"usd":0.59722349}
{"ts":1761164760000,"o":107653,"h":107678.1,"l":107652.9,"c":107668,"v":35500,"usd":0.32974527}
{"ts":1761164820000,"o":107668,"h":107675,"l":107657,"c":107660,"v":116200,"usd":1.07925213}
{"ts":1761164880000,"o":107660,"h":107670.5,"l":107635.6,"c":107654.5,"v":170100,"usd":1.58000747}
{"ts":1761164940000,"o":107654.5,"h":107659,"l":107632,"c":107632,"v":140400,"usd":1.30423964}
{"ts":1761165000000,"o":107632,"h":107632.1,"l":107579.7,"c":107591,"v":258800,"usd":2.40500611}
{"ts":1761165060000,"o":107591,"h":107635.4,"l":107563.2,"c":107580.7,"v":319000,"usd":2.96441302}
{"ts":1761165120000,"o":107580.7,"h":107648,"l":107580,"c":107638,"v":123100,"usd":1.1440199}
{"ts":1761165180000,"o":107638,"h":107665.9,"l":107611,"c":107621,"v":126800,"usd":1.17782491}
{"ts":1761165240000,"o":107621,"h":107620,"l":107501.3,"c":107501.3,"v":297100,"usd":2.76159302}
{"ts":1761165300000,"o":107501.3,"h":107623.8,"l":107501.4,"c":107603,"v":383200,"usd":3.56242604}
{"ts":1761165360000,"o":107603,"h":107640,"l":107580,"c":107640,"v":93300,"usd":0.86702054}
{"ts":1761165420000,"o":107640,"h":107783.2,"l":107640,"c":107733,"v":839400,"usd":7.79142326}
{"ts":1761165480000,"o":107733,"h":107786,"l":107739.9,"c":107786,"v":99300,"usd":0.92151115}
{"ts":1761165540000,"o":107786,"h":107808.6,"l":107786.9,"c":107808.6,"v":22600,"usd":0.20965724}
{"ts":1761165600000,"o":107808.6,"h":107896.3,"l":107808.7,"c":107887,"v":1014100,"usd":9.40114776}
{"ts":1761165660000,"o":107887,"h":107886.9,"l":107828.1,"c":107832.9,"v":133100,"usd":1.23383189}
{"ts":1761165720000,"o":107832.9,"h":107875,"l":107833,"c":107855,"v":47900,"usd":0.44408636}
{"ts":1761165780000,"o":107855,"h":107877,"l":107853,"c":107862,"v":61800,"usd":0.57292621}
{"ts":1761165840000,"o":107862,"h":107874.3,"l":107807.7,"c":107842,"v":312300,"usd":2.89589078}
{"ts":1761165900000,"o":107842,"h":107859.8,"l":107842,"c":107845,"v":33700,"usd":0.31247297}
{"ts":1761165960000,"o":107845,"h":107845,"l":107754,"c":107786,"v":196300,"usd":1.82129685}
{"ts":1761166020000,"o":107786,"h":107790,"l":107751.3,"c":107789,"v":67800,"usd":0.62906299}
{"ts":1761166080000,"o":107789,"h":107789,"l":107733,"c":107741,"v":102200,"usd":0.94834416}
{"ts":1761166140000,"o":107741,"h":107747,"l":107700,"c":107717,"v":118200,"usd":1.09710701}
{"ts":1761166200000,"o":107717,"h":107710.4,"l":107654.4,"c":107654.4,"v":78800,"usd":0.73167697}
{"ts":1761166260000,"o":107654.4,"h":107691,"l":107653,"c":107691,"v":63200,"usd":0.58696252}
{"ts":1761166320000,"o":107691,"h":107690.9,"l":107500,"c":107525.3,"v":2603300,"usd":24.19793501}
{"ts":1761166380000,"o":107525.3,"h":107558.8,"l":107500.1,"c":107558.8,"v":158100,"usd":1.47030576}
{"ts":1761166440000,"o":107558.8,"h":107581,"l":107557,"c":107581,"v":14800,"usd":0.13759304}
{"ts":1761166500000,"o":107581,"h":107650,"l":107465,"c":107465.1,"v":2661000,"usd":24.73879734}
{"ts":1761166560000,"o":107465.1,"h":107570.6,"l":107466,"c":107528.9,"v":829500,"usd":7.71519054}
{"ts":1761166620000,"o":107528.9,"h":107629.9,"l":107512.4,"c":107629.9,"v":508400,"usd":4.7267234}
{"ts":1761166680000,"o":107629.9,"h":107629.9,"l":107556.7,"c":107556.7,"v":315400,"usd":2.9310845}
{"ts":1761166740000,"o":107556.7,"h":107671.8,"l":107556.7,"c":107595,"v":1713600,"usd":15.92161869}
{"ts":1761166800000,"o":107595,"h":107654,"l":107571.8,"c":107654,"v":166100,"usd":1.54344984}
{"ts":1761166860000,"o":107654,"h":107719.9,"l":107654.9,"c":107688,"v":109800,"usd":1.01964128}
{"ts":1761166920000,"o":107688,"h":107720.1,"l":106830.6,"c":107075.8,"v":5100800,"usd":47.60048631}
{"ts":1761166980000,"o":107075.8,"h":107409,"l":107017.7,"c":107409,"v":2861400,"usd":26.69900689}
{"ts":1761167040000,"o":107409,"h":107460,"l":107252.9,"c":107328.1,"v":392700,"usd":3.65867277}
{"ts":1761167100000,"o":107328.1,"h":107349.2,"l":107279,"c":107279,"v":229400,"usd":2.13767529}
{"ts":1761167160000,"o":107279,"h":107299.9,"l":107060.5,"c":107065,"v":252800,"usd":2.3582457}
{"ts":1761167220000,"o":107065,"h":107258,"l":107073,"c":107203.1,"v":193500,"usd":1.80475569}
{"ts":1761167280000,"o":107203.1,"h":107261,"l":107183.1,"c":107224,"v":252400,"usd":2.35379184}
{"ts":1761167340000,"o":107224,"h":107311.2,"l":107207,"c":107306,"v":124100,"usd":1.15679866}
{"ts":1761167400000,"o":107306,"h":107325.2,"l":107182.3,"c":107192,"v":284000,"usd":2.64791303}
{"ts":1761167460000,"o":107192,"h":107214,"l":107115.8,"c":107142.1,"v":181000,"usd":1.68898721}
{"ts":1761167520000,"o":107142.1,"h":107154.9,"l":106660.8,"c":106723.1,"v":4739100,"usd":44.37364669}
{"ts":1761167580000,"o":106723.1,"h":107054.2,"l":106705.8,"c":106980.9,"v":1506500,"usd":14.09898352}
{"ts":1761167640000,"o":106980.9,"h":107101.5,"l":106906.4,"c":107060.2,"v":797800,"usd":7.45419501}
{"ts":1761167700000,"o":107060.2,"h":107150.7,"l":107023.5,"c":107107,"v":206800,"usd":1.93096298}
{"ts":1761167760000,"o":107107,"h":107111.9,"l":106976,"c":107014,"v":4341800,"usd":40.57041072}
{"ts":1761167820000,"o":107014,"h":107100,"l":106900.1,"c":107100,"v":470000,"usd":4.39136949}
{"ts":1761167880000,"o":107100,"h":107164.5,"l":107002,"c":107136,"v":1025800,"usd":9.5781476}
{"ts":1761167940000,"o":107136,"h":107237.3,"l":107123.5,"c":107147,"v":1148400,"usd":10.71701758}
{"ts":1761168000000,"o":107147,"h":107173,"l":107133,"c":107163.9,"v":54800,"usd":0.51143158}
{"ts":1761168060000,"o":107163.9,"h":107239.3,"l":107114.9,"c":107239.3,"v":279800,"usd":2.61107006}
{"ts":1761168120000,"o":107239.3,"h":107278,"l":107198,"c":107243,"v":156000,"usd":1.45458212}
{"ts":1761168180000,"o":107243,"h":107242.8,"l":107106.1,"c":107106.1,"v":234300,"usd":2.18675346}
{"ts":1761168240000,"o":107106.1,"h":107108.9,"l":106825.7,"c":106854.8,"v":1523600,"usd":14.2499593}
{"ts":1761168300000,"o":106854.8,"h":106865.5,"l":106800,"c":106851.2,"v":138800,"usd":1.2991223}
{"ts":1761168360000,"o":106851.2,"h":106889.1,"l":106723,"c":106845.2,"v":536100,"usd":5.01827287}
{"ts":1761168420000,"o":106845.2,"h":106919.6,"l":106841,"c":106841,"v":264600,"usd":2.47560197}
{"ts":1761168480000,"o":106841,"h":106833,"l":106749,"c":106799,"v":166000,"usd":1.55465344}
{"ts":1761168540000,"o":106799,"h":106800,"l":106703.5,"c":106707,"v":256900,"usd":2.40614358}
{"ts":1761168600000,"o":106707,"h":106797.5,"l":106707,"c":106742,"v":776200,"usd":7.27182272}
{"ts":1761168660000,"o":106742,"h":106791.1,"l":106687.5,"c":106762,"v":388800,"usd":3.64269525}
{"ts":1761168720000,"o":106762,"h":106884.5,"l":106763,"c":106868,"v":956900,"usd":8.95662098}
{"ts":1761168780000,"o":106868,"h":106888.4,"l":106789,"c":106870.7,"v":368500,"usd":3.44795536}
{"ts":1761168840000,"o":106870.7,"h":107010.6,"l":106871,"c":106993.1,"v":171700,"usd":1.60556853}
{"ts":1761168900000,"o":106993.1,"h":107014.9,"l":106807.6,"c":106824,"v":1515900,"usd":14.18320471}
{"ts":1761168960000,"o":106824,"h":106951.4,"l":106827,"c":106939.6,"v":381800,"usd":3.57165502}
{"ts":1761169020000,"o":106939.6,"h":106939.6,"l":106789.1,"c":106879,"v":242400,"usd":2.26822172}
{"ts":1761169080000,"o":106879,"h":106931,"l":106879,"c":106931,"v":189900,"usd":1.77610665}
{"ts":1761169140000,"o":106931,"h":106931,"l":106826,"c":106868,"v":177100,"usd":1.65706074}
{"ts":1761169200000,"o":106868,"h":106922,"l":106862,"c":106913,"v":89400,"usd":0.83623768}
{"ts":1761169260000,"o":106913,"h":106989.9,"l":106866.7,"c":106928,"v":174100,"usd":1.62800313}
{"ts":1761169320000,"o":106928,"h":107038.6,"l":106949.6,"c":107038.6,"v":202100,"usd":1.88838569}
{"ts":1761169380000,"o":107038.6,"h":107097.9,"l":107009.9,"c":107011,"v":262700,"usd":2.45301851}
{"ts":1761169440000,"o":107011,"h":107030,"l":106940,"c":106940,"v":104400,"usd":0.97564899}
{"ts":1761169500000,"o":106940,"h":106939.9,"l":106909,"c":106916,"v":69100,"usd":0.64620428}
{"ts":1761169560000,"o":106916,"h":107020,"l":106917,"c":107020,"v":72500,"usd":0.6778781}
{"ts":1761169620000,"o":107020,"h":107071.9,"l":106945.3,"c":106999,"v":167800,"usd":1.56799484}
{"ts":1761169680000,"o":106999,"h":107139.5,"l":106999,"c":107121.8,"v":92000,"usd":0.85925041}
{"ts":1761169740000,"o":107121.8,"h":107200,"l":107092.1,"c":107123,"v":282500,"usd":2.63663288}
{"ts":1761169800000,"o":107123,"h":107171.7,"l":107049.3,"c":107138,"v":1465100,"usd":13.67790763}
{"ts":1761169860000,"o":107138,"h":107166.8,"l":107052.8,"c":107092,"v":1176000,"usd":10.97841378}
{"ts":1761169920000,"o":107092,"h":107143.1,"l":107061.7,"c":107143,"v":386900,"usd":3.61235713}
{"ts":1761169980000,"o":107143,"h":107165,"l":107117.8,"c":107154.9,"v":392400,"usd":3.66275908}
{"ts":1761170040000,"o":107154.9,"h":107298.2,"l":107155,"c":107296.9,"v":503200,"usd":4.691568}
{"ts":1761170100000,"o":107296.9,"h":107309.9,"l":107243,"c":107243,"v":1090200,"usd":10.16205865}
{"ts":1761170160000,"o":107243,"h":107298,"l":107165.6,"c":107275.9,"v":1095300,"usd":10.21413928}
{"ts":1761170220000,"o":107275.9,"h":107294,"l":107224.3,"c":107235,"v":303900,"usd":2.8330611}
{"ts":1761170280000,"o":107235,"h":107235,"l":107127.8,"c":107143.2,"v":638900,"usd":5.96227389}
{"ts":1761170340000,"o":107143.2,"h":107185.1,"l":107026.7,"c":107027.4,"v":543900,"usd":5.07650139}
{"ts":1761170400000,"o":107027.4,"h":107188.6,"l":107011.7,"c":107177,"v":550500,"usd":5.14093113}
{"ts":1761170460000,"o":107177,"h":107226,"l":107128,"c":107226,"v":1607900,"usd":15.00256739}
{"ts":1761170520000,"o":107226,"h":107289.8,"l":107217.5,"c":107282,"v":763000,"usd":7.11290876}
{"ts":1761170580000,"o":107282,"h":107488.3,"l":107281.9,"c":107481.7,"v":764300,"usd":7.11893181}
{"ts":1761170640000,"o":107481.7,"h":107466.9,"l":107360,"c":107395.7,"v":509000,"usd":4.73782821}
{"ts":1761170700000,"o":107395.7,"h":107402,"l":107339.1,"c":107349,"v":141900,"usd":1.32180055}
{"ts":1761170760000,"o":107349,"h":107348,"l":107241.5,"c":107257,"v":100500,"usd":0.93663724}
{"ts":1761170820000,"o":107257,"h":107600,"l":107257,"c":107561.4,"v":2065200,"usd":19.2256468}
{"ts":1761170880000,"o":107561.4,"h":107686.9,"l":107502.4,"c":107514,"v":914500,"usd":8.50003123}
{"ts":1761170940000,"o":107514,"h":107518,"l":107409,"c":107409.1,"v":576300,"usd":5.36257022}
{"ts":1761171000000,"o":107409.1,"h":107554.4,"l":107410,"c":107506,"v":227200,"usd":2.11404428}
{"ts":1761171060000,"o":107506,"h":107506.1,"l":107417.2,"c":107477,"v":221000,"usd":2.05650707}
{"ts":1761171120000,"o":107477,"h":107499.3,"l":107424,"c":107463,"v":661300,"usd":6.15316427}
{"ts":1761171180000,"o":107463,"h":107463,"l":107335.9,"c":107406,"v":484000,"usd":4.50652153}
{"ts":1761171240000,"o":107406,"h":107444.2,"l":107355,"c":107411.5,"v":939100,"usd":8.7436131}
{"ts":1761171300000,"o":107411.5,"h":107440,"l":107367.5,"c":107402.9,"v":194600,"usd":1.81198487}
{"ts":1761171360000,"o":107402.9,"h":107413.9,"l":107272.9,"c":107305,"v":569800,"usd":5.3096811}
{"ts":1761171420000,"o":107305,"h":107326,"l":107295,"c":107326,"v":142600,"usd":1.32893314}
{"ts":1761171480000,"o":107326,"h":107371.1,"l":107309,"c":107351,"v":533700,"usd":4.97168392}
{"ts":1761171540000,"o":107351,"h":107370.9,"l":107310.9,"c":107348,"v":253200,"usd":2.35873566}
{"ts":1761171600000,"o":107348,"h":107378.9,"l":107286.2,"c":107293,"v":543700,"usd":5.06462933}
{"ts":1761171660000,"o":107293,"h":107304.1,"l":107191.6,"c":107203,"v":302700,"usd":2.82261661}
{"ts":1761171720000,"o":107203,"h":107203,"l":106884,"c":106913.5,"v":5026100,"usd":46.99514887}
{"ts":1761171780000,"o":106913.5,"h":107118,"l":106907.2,"c":107118,"v":1377000,"usd":12.86391855}
{"ts":1761171840000,"o":107118,"h":107164,"l":107075,"c":107162,"v":2189600,"usd":20.44182911}
{"ts":1761171900000,"o":107162,"h":107187.9,"l":107024.1,"c":107084.8,"v":793000,"usd":7.40547841}
{"ts":1761171960000,"o":107084.8,"h":107109.3,"l":107000.3,"c":107109.3,"v":1144700,"usd":10.69516298}
{"ts":1761172020000,"o":107109.3,"h":107109.3,"l":107021.1,"c":107021.3,"v":1009700,"usd":9.42847926}
{"ts":1761172080000,"o":107021.3,"h":107044.4,"l":106960.3,"c":107033,"v":2000700,"usd":18.69648625}
{"ts":1761172140000,"o":107033,"h":107088.8,"l":106989.8,"c":107052,"v":1188100,"usd":11.09931613}
{"ts":1761172200000,"o":107052,"h":107052.9,"l":106949.1,"c":107021,"v":214100,"usd":2.00088934}
{"ts":1761172260000,"o":107021,"h":107156.2,"l":107012,"c":107135.1,"v":828100,"usd":7.7308352}
{"ts":1761172320000,"o":107135.1,"h":107135,"l":106986,"c":107104.5,"v":703300,"usd":6.56967121}
{"ts":1761172380000,"o":107104.5,"h":107177.1,"l":107094,"c":107152.8,"v":692500,"usd":6.46412033}
{"ts":1761172440000,"o":107152.8,"h":107174,"l":107060,"c":107123.1,"v":661500,"usd":6.17568071}
{"ts":1761172500000,"o":107123.1,"h":107175,"l":107020.9,"c":107104.4,"v":766800,"usd":7.15862203}
{"ts":1761172560000,"o":107104.4,"h":107144.2,"l":107071.2,"c":107133,"v":226900,"usd":2.1182093}
{"ts":1761172620000,"o":107133,"h":107136.7,"l":107059.7,"c":107111,"v":605200,"usd":5.65099716}
{"ts":1761172680000,"o":107111,"h":107177,"l":107000.1,"c":107008,"v":1180100,"usd":11.01685967}
{"ts":1761172740000,"o":107008,"h":107045.1,"l":106963.3,"c":107008.9,"v":1016000,"usd":9.495264}
{"ts":1761172800000,"o":107008.9,"h":107051.8,"l":106979.1,"c":107046.1,"v":503500,"usd":4.7051817}
{"ts":1761172860000,"o":107046.1,"h":107153.8,"l":107046.2,"c":107142,"v":509100,"usd":4.75257821}
{"ts":1761172920000,"o":107142,"h":107185.7,"l":107143.9,"c":107177,"v":144400,"usd":1.34751636}
{"ts":1761172980000,"o":107177,"h":107294.4,"l":107173,"c":107268,"v":896600,"usd":8.36118015}
{"ts":1761173040000,"o":107268,"h":107309.6,"l":107256.9,"c":107290,"v":239500,"usd":2.23219768}
{"ts":1761173100000,"o":107290,"h":107309.4,"l":107275,"c":107289,"v":281300,"usd":2.62183256}
{"ts":1761173160000,"o":107289,"h":107297.1,"l":107185.2,"c":107233,"v":460600,"usd":4.29533292}
{"ts":1761173220000,"o":107233,"h":107289.4,"l":107229,"c":107271.9,"v":427200,"usd":3.98273641}
{"ts":1761173280000,"o":107271.9,"h":107323.6,"l":107200.4,"c":107242,"v":838400,"usd":7.81838639}
{"ts":1761173340000,"o":107242,"h":107270.1,"l":107085.3,"c":107126.4,"v":815500,"usd":7.60985626}
{"ts":1761173400000,"o":107126.4,"h":107117,"l":107032,"c":107095.5,"v":278000,"usd":2.59650106}
{"ts":1761173460000,"o":107095.5,"h":107095.4,"l":106954.4,"c":107041.8,"v":648700,"usd":6.06093694}
{"ts":1761173520000,"o":107041.8,"h":107127,"l":107006.1,"c":107107.9,"v":647600,"usd":6.04718954}
{"ts":1761173580000,"o":107107.9,"h":107102,"l":107017.5,"c":107076,"v":144600,"usd":1.35065612}
{"ts":1761173640000,"o":107076,"h":107080,"l":107011.8,"c":107031.6,"v":403200,"usd":3.76624443}
{"ts":1761173700000,"o":107031.6,"h":107078.9,"l":106990.3,"c":107078,"v":477300,"usd":4.45911677}
{"ts":1761173760000,"o":107078,"h":107107.8,"l":107020.8,"c":107067.1,"v":429100,"usd":4.0075807}
{"ts":1761173820000,"o":107067.1,"h":107149,"l":107068,"c":107129,"v":307900,"usd":2.87467379}
{"ts":1761173880000,"o":107129,"h":107160,"l":107097.3,"c":107160,"v":269200,"usd":2.51273825}
{"ts":1761173940000,"o":107160,"h":107184,"l":107160,"c":107184,"v":97100,"usd":0.90605511}
{"ts":1761174000000,"o":107184,"h":107206,"l":107140.2,"c":107183,"v":551100,"usd":5.1419571}
{"ts":1761174060000,"o":107183,"h":107279.6,"l":107129.5,"c":107271,"v":385700,"usd":3.59845229}
{"ts":1761174120000,"o":107271,"h":107406.3,"l":107272,"c":107406.3,"v":281700,"usd":2.62460366}
{"ts":1761174180000,"o":107406.3,"h":107500.9,"l":107376.1,"c":107391,"v":787600,"usd":7.33105695}
{"ts":1761174240000,"o":107391,"h":107441.6,"l":107340.8,"c":107393.9,"v":295000,"usd":2.74737735}
{"ts":1761174300000,"o":107393.9,"h":107477.4,"l":107378.2,"c":107449.4,"v":254800,"usd":2.37162915}
{"ts":1761174360000,"o":107449.4,"h":107469,"l":107406,"c":107438,"v":363900,"usd":3.38739371}
{"ts":1761174420000,"o":107438,"h":107462,"l":107387.3,"c":107410,"v":390300,"usd":3.63306772}
{"ts":1761174480000,"o":107410,"h":107443.9,"l":107329.2,"c":107390.1,"v":359700,"usd":3.34954859}
{"ts":1761174540000,"o":107390.1,"h":107476.6,"l":107392.1,"c":107453.1,"v":174000,"usd":1.61967426}
{"ts":1761174600000,"o":107453.1,"h":107471,"l":107421,"c":107458.7,"v":128400,"usd":1.19503856}
{"ts":1761174660000,"o":107458.7,"h":107542.3,"l":107462,"c":107513.8,"v":208000,"usd":1.9346519}
{"ts":1761174720000,"o":107513.8,"h":107561.6,"l":107503.2,"c":107529,"v":239600,"usd":2.2282543}
{"ts":1761174780000,"o":107529,"h":107587.2,"l":107472.5,"c":107503,"v":451500,"usd":4.19914306}
{"ts":1761174840000,"o":107503,"h":107514.6,"l":107358,"c":107384.9,"v":2025700,"usd":18.85213023}
{"ts":1761174900000,"o":107384.9,"h":107471.8,"l":107371.2,"c":107372.7,"v":1069300,"usd":9.95411231}
{"ts":1761174960000,"o":107372.7,"h":107476,"l":107375.1,"c":107471.2,"v":698600,"usd":6.50205128}
{"ts":1761175020000,"o":107471.2,"h":107465.5,"l":107405.6,"c":107460.4,"v":195800,"usd":1.82254305}
{"ts":1761175080000,"o":107460.4,"h":107603.4,"l":107467,"c":107570,"v":444900,"usd":4.13693981}
{"ts":1761175140000,"o":107570,"h":107628.6,"l":107524,"c":107590,"v":322800,"usd":3.00075524}
{"ts":1761175200000,"o":107590,"h":107629,"l":107527.6,"c":107608.2,"v":473700,"usd":4.40302575}
{"ts":1761175260000,"o":107608.2,"h":107608,"l":107565.3,"c":107577.9,"v":117200,"usd":1.08943941}
{"ts":1761175320000,"o":107577.9,"h":107646.4,"l":107561.1,"c":107586,"v":425100,"usd":3.95098958}
{"ts":1761175380000,"o":107586,"h":107599.9,"l":107551.6,"c":107577,"v":99000,"usd":0.92028001}
{"ts":1761175440000,"o":107577,"h":107627.8,"l":107551.3,"c":107601.6,"v":607500,"usd":5.64699905}
{"ts":1761175500000,"o":107601.6,"h":107631,"l":107596,"c":107614.9,"v":236600,"usd":2.19869622}
{"ts":1761175560000,"o":107614.9,"h":107633,"l":107581.1,"c":107626,"v":312700,"usd":2.90581769}
{"ts":1761175620000,"o":107626,"h":107889,"l":107628,"c":107811,"v":794400,"usd":7.37099285}
{"ts":1761175680000,"o":107811,"h":107818.9,"l":107740.8,"c":107778,"v":303500,"usd":2.81597568}
{"ts":1761175740000,"o":107778,"h":107777,"l":107669.8,"c":107725,"v":307300,"usd":2.8529539}
{"ts":1761175800000,"o":107725,"h":107792.9,"l":107725.1,"c":107778,"v":92400,"usd":0.85745841}
{"ts":1761175860000,"o":107778,"h":107862.8,"l":107781,"c":107862.8,"v":163600,"usd":1.51726435}
{"ts":1761175920000,"o":107862.8,"h":107949.1,"l":107861.8,"c":107878.1,"v":641100,"usd":5.94004}
{"ts":1761175980000,"o":107878.1,"h":107899.4,"l":107757.2,"c":107789,"v":192500,"usd":1.78538087}
{"ts":1761176040000,"o":107789,"h":107889.9,"l":107749,"c":107859,"v":500200,"usd":4.63935759}
{"ts":1761176100000,"o":107859,"h":107853,"l":107805,"c":107805,"v":53500,"usd":0.49619524}
{"ts":1761176160000,"o":107805,"h":107857,"l":107791,"c":107857,"v":140300,"usd":1.30141042}
{"ts":1761176220000,"o":107857,"h":107891.9,"l":107845,"c":107846,"v":88900,"usd":0.82412167}
{"ts":1761176280000,"o":107846,"h":107845.9,"l":107790,"c":107790,"v":130300,"usd":1.20838004}
{"ts":1761176340000,"o":107790,"h":107786,"l":107740.5,"c":107765,"v":134400,"usd":1.24726819}
{"ts":1761176400000,"o":107765,"h":107781,"l":107765,"c":107766,"v":84000,"usd":0.77942867}
{"ts":1761176460000,"o":107766,"h":107766,"l":107660,"c":107673,"v":96300,"usd":0.89395241}
{"ts":1761176520000,"o":107673,"h":107708.4,"l":107660.6,"c":107707,"v":47900,"usd":0.44484046}
{"ts":1761176580000,"o":107707,"h":107706.9,"l":107657.2,"c":107664.9,"v":105500,"usd":0.97972047}
{"ts":1761176640000,"o":107664.9,"h":107665,"l":107620,"c":107634,"v":90200,"usd":0.83791691}
{"ts":1761176700000,"o":107634,"h":107641.9,"l":107617,"c":107623,"v":43600,"usd":0.40509887}
{"ts":1761176760000,"o":107623,"h":107659.9,"l":107622.9,"c":107626,"v":108600,"usd":1.00893485}
{"ts":1761176820000,"o":107626,"h":107679.9,"l":107610,"c":107642,"v":232900,"usd":2.16387362}
{"ts":1761176880000,"o":107642,"h":107642,"l":107552,"c":107578,"v":222900,"usd":2.07125818}
{"ts":1761176940000,"o":107578,"h":107578,"l":107561,"c":107576.7,"v":27000,"usd":0.25099435}
{"ts":1761177000000,"o":107576.7,"h":107629.3,"l":107577,"c":107623.6,"v":186000,"usd":1.72835032}
{"ts":1761177060000,"o":107623.6,"h":107618,"l":107600,"c":107600,"v":20000,"usd":0.18585479}
{"ts":1761177120000,"o":107600,"h":107609,"l":107556.6,"c":107576,"v":172200,"usd":1.60029567}
{"ts":1761177180000,"o":107576,"h":107619.5,"l":107576,"c":107610.9,"v":86200,"usd":0.80112835}
{"ts":1761177240000,"o":107610.9,"h":107610,"l":107575,"c":107608.4,"v":47900,"usd":0.44520484}
{"ts":1761177300000,"o":107608.4,"h":107608,"l":107573.1,"c":107606,"v":44500,"usd":0.413587}
{"ts":1761177360000,"o":107606,"h":107608,"l":107602,"c":107602,"v":27600,"usd":0.25649316}
{"ts":1761177420000,"o":107602,"h":107607,"l":107595,"c":107595,"v":53300,"usd":0.49532842}
{"ts":1761177480000,"o":107595,"h":107717.8,"l":107550.4,"c":107682.9,"v":2030200,"usd":18.85793368}
{"ts":1761177540000,"o":107682.9,"h":107682.9,"l":107604.1,"c":107607,"v":129400,"usd":1.20194762}
{"ts":1761177600000,"o":107607,"h":107607,"l":107552.2,"c":107557,"v":57000,"usd":0.52983237}
{"ts":1761177660000,"o":107557,"h":107564,"l":107500,"c":107513,"v":319100,"usd":2.96718037}
{"ts":1761177720000,"o":107513,"h":107573.3,"l":107515.1,"c":107569.9,"v":373600,"usd":3.4741535}
{"ts":1761177780000,"o":107569.9,"h":107569.9,"l":107501.9,"c":107561,"v":158800,"usd":1.47673323}
{"ts":1761177840000,"o":107561,"h":107600,"l":107500,"c":107505.1,"v":244500,"usd":2.27303487}
{"ts":1761177900000,"o":107505.1,"h":107599,"l":107481,"c":107566.1,"v":270500,"usd":2.51523199}
{"ts":1761177960000,"o":107566.1,"h":107615,"l":107529.5,"c":107610,"v":156300,"usd":1.45287366}
{"ts":1761178020000,"o":107610,"h":107629,"l":107551.4,"c":107627,"v":220700,"usd":2.05100024}
{"ts":1761178080000,"o":107627,"h":107688,"l":107628,"c":107648.4,"v":217800,"usd":2.02295915}
{"ts":1761178140000,"o":107648.4,"h":107637.9,"l":107580.4,"c":107606,"v":65500,"usd":0.60863669}
{"ts":1761178200000,"o":107606,"h":107633.2,"l":107607,"c":107614,"v":14300,"usd":0.13287986}
{"ts":1761178260000,"o":107614,"h":107651.2,"l":107610,"c":107651.2,"v":28600,"usd":0.2657413}
{"ts":1761178320000,"o":107651.2,"h":107659,"l":107584,"c":107584,"v":166300,"usd":1.54500361}
{"ts":1761178380000,"o":107584,"h":107676,"l":107584.1,"c":107676,"v":164100,"usd":1.52447943}
{"ts":1761178440000,"o":107676,"h":107681,"l":107675.1,"c":107681,"v":44600,"usd":0.41419899}
{"ts":1761178500000,"o":107681,"h":107683,"l":107660,"c":107676,"v":55300,"usd":0.51356315}
{"ts":1761178560000,"o":107676,"h":107664.9,"l":107635.1,"c":107643,"v":68000,"usd":0.63165197}
{"ts":1761178620000,"o":107643,"h":107724.8,"l":107649.5,"c":107708,"v":174700,"usd":1.622184}
{"ts":1761178680000,"o":107708,"h":107721,"l":107697,"c":107721,"v":58100,"usd":0.53941241}
{"ts":1761178740000,"o":107721,"h":107720.9,"l":107716,"c":107716.9,"v":34500,"usd":0.32027937}
{"ts":1761178800000,"o":107716.9,"h":107803.6,"l":107717,"c":107803.6,"v":400100,"usd":3.71280896}
{"ts":1761178860000,"o":107803.6,"h":107822.3,"l":107752,"c":107752,"v":125000,"usd":1.15958649}
{"ts":1761178920000,"o":107752,"h":107752,"l":107610,"c":107610,"v":180900,"usd":1.68047755}
{"ts":1761178980000,"o":107610,"h":107600,"l":107530.1,"c":107586.1,"v":157200,"usd":1.46142629}
{"ts":1761179040000,"o":107586.1,"h":107592,"l":107543,"c":107572,"v":154400,"usd":1.43540613}
{"ts":1761179100000,"o":107572,"h":107622,"l":107557,"c":107611.8,"v":167600,"usd":1.55777017}
{"ts":1761179160000,"o":107611.8,"h":107612,"l":107500,"c":107530,"v":389400,"usd":3.62139428}
{"ts":1761179220000,"o":107530,"h":107555,"l":107502,"c":107548,"v":134000,"usd":1.24609844}
{"ts":1761179280000,"o":107548,"h":107553,"l":107504.3,"c":107552.9,"v":68700,"usd":0.63885522}
{"ts":1761179340000,"o":107552.9,"h":107560,"l":107537.1,"c":107537.9,"v":98100,"usd":0.91207719}
{"ts":1761179400000,"o":107537.9,"h":107569.9,"l":107538,"c":107569.1,"v":39700,"usd":0.36911486}
{"ts":1761179460000,"o":107569.1,"h":107603,"l":107552,"c":107603,"v":164400,"usd":1.5282184}
{"ts":1761179520000,"o":107603,"h":107688.1,"l":107603,"c":107678.6,"v":206100,"usd":1.91472302}
{"ts":1761179580000,"o":107678.6,"h":107662,"l":107600,"c":107600,"v":55300,"usd":0.51383499}
{"ts":1761179640000,"o":107600,"h":107694,"l":107600.1,"c":107694,"v":129000,"usd":1.19819849}
{"ts":1761179700000,"o":107694,"h":107799.9,"l":107698.7,"c":107790,"v":282700,"usd":2.62390349}
{"ts":1761179760000,"o":107790,"h":107799.7,"l":107753.1,"c":107766,"v":161200,"usd":1.49571721}
{"ts":1761179820000,"o":107766,"h":107764,"l":107719,"c":107726.1,"v":43800,"usd":0.40653841}
{"ts":1761179880000,"o":107726.1,"h":107757,"l":107726,"c":107757,"v":139600,"usd":1.29581279}
{"ts":1761179940000,"o":107757,"h":107764.5,"l":107726,"c":107730,"v":52100,"usd":0.48355965}
{"ts":1761180000000,"o":107730,"h":107766,"l":107734.1,"c":107766,"v":117200,"usd":1.08771796}
{"ts":1761180060000,"o":107766,"h":107766,"l":107714.4,"c":107714.4,"v":85700,"usd":0.79532951}
{"ts":1761180120000,"o":107714.4,"h":107756,"l":107700,"c":107720.5,"v":149500,"usd":1.38771587}
{"ts":1761180180000,"o":107720.5,"h":107729.9,"l":107667.1,"c":107667.1,"v":141000,"usd":1.30910533}
{"ts":1761180240000,"o":107667.1,"h":107698,"l":107670,"c":107680,"v":98600,"usd":0.9156649}
{"ts":1761180300000,"o":107680,"h":107714,"l":107680,"c":107689.9,"v":61900,"usd":0.57477245}
{"ts":1761180360000,"o":107689.9,"h":107704,"l":107689,"c":107704,"v":42300,"usd":0.39277668}
{"ts":1761180420000,"o":107704,"h":107706,"l":107639.5,"c":107655.6,"v":127500,"usd":1.18415703}
{"ts":1761180480000,"o":107655.6,"h":107709,"l":107660,"c":107709,"v":127100,"usd":1.18030743}
{"ts":1761180540000,"o":107709,"h":107804,"l":107720,"c":107804,"v":69100,"usd":0.64114718}
{"ts":1761180600000,"o":107804,"h":107808.2,"l":107777,"c":107777,"v":128100,"usd":1.18837538}
{"ts":1761180660000,"o":107777,"h":107785,"l":107768,"c":107785,"v":51900,"usd":0.48154564}
{"ts":1761180720000,"o":107785,"h":107860.1,"l":107785,"c":107850,"v":172400,"usd":1.59897187}
{"ts":1761180780000,"o":107850,"h":107862,"l":107850.1,"c":107861,"v":24200,"usd":0.22437146}
{"ts":1761180840000,"o":107861,"h":107965.6,"l":107861,"c":107927.9,"v":401900,"usd":3.72411384}
{"ts":1761180900000,"o":107927.9,"h":107926.5,"l":107886,"c":107910.1,"v":190200,"usd":1.76258519}
{"ts":1761180960000,"o":107910.1,"h":107910,"l":107867,"c":107871,"v":57300,"usd":0.53116619}
{"ts":1761181020000,"o":107871,"h":107871,"l":107848,"c":107864,"v":47900,"usd":0.44411304}
{"ts":1761181080000,"o":107864,"h":107881.8,"l":107818.1,"c":107820.1,"v":112400,"usd":1.042173}
{"ts":1761181140000,"o":107820.1,"h":107839.9,"l":107816,"c":107816,"v":98800,"usd":0.91632257}
{"ts":1761181200000,"o":107816,"h":107838,"l":107812,"c":107837.9,"v":73600,"usd":0.68263486}
{"ts":1761181260000,"o":107837.9,"h":107840,"l":107812,"c":107840,"v":169300,"usd":1.57016887}
{"ts":1761181320000,"o":107840,"h":107840,"l":107800.2,"c":107831,"v":169200,"usd":1.56924339}
{"ts":1761181380000,"o":107831,"h":107831,"l":107807.2,"c":107810,"v":23800,"usd":0.22072654}
{"ts":1761181440000,"o":107810,"h":107809,"l":107807,"c":107807,"v":4000,"usd":0.03710285}
{"ts":1761181500000,"o":107807,"h":107892.7,"l":107789.6,"c":107853.9,"v":92600,"usd":0.85876717}
{"ts":1761181560000,"o":107853.9,"h":107880.6,"l":107830,"c":107863.1,"v":149200,"usd":1.38335273}
{"ts":1761181620000,"o":107863.1,"h":107881,"l":107846.3,"c":107871.2,"v":107500,"usd":0.99662969}
{"ts":1761181680000,"o":107871.2,"h":107882,"l":107854,"c":107882,"v":34600,"usd":0.32077301}
{"ts":1761181740000,"o":107882,"h":107904,"l":107877.1,"c":107885,"v":61900,"usd":0.57371913}
{"ts":1761181800000,"o":107885,"h":107929.4,"l":107877,"c":107877,"v":192800,"usd":1.7869119}
{"ts":1761181860000,"o":107877,"h":108105.9,"l":107859.1,"c":108062.1,"v":2336700,"usd":21.63557978}
{"ts":1761181920000,"o":108062.1,"h":108181.3,"l":108066,"c":108181.3,"v":385200,"usd":3.56183578}
{"ts":1761181980000,"o":108181.3,"h":108590.9,"l":108152.8,"c":108307.1,"v":3780800,"usd":34.88829511}
{"ts":1761182040000,"o":108307.1,"h":108307,"l":108188.4,"c":108247,"v":782800,"usd":7.23283057}
{"ts":1761182100000,"o":108247,"h":108379.1,"l":108240.3,"c":108303.1,"v":351100,"usd":3.24123594}
{"ts":1761182160000,"o":108303.1,"h":108340.9,"l":108233.1,"c":108277,"v":315900,"usd":2.91705586}
{"ts":1761182220000,"o":108277,"h":108498.7,"l":108270,"c":108472.1,"v":1291000,"usd":11.91015304}
{"ts":1761182280000,"o":108472.1,"h":108470.7,"l":108303,"c":108352.3,"v":327000,"usd":3.01704368}
{"ts":1761182340000,"o":108352.3,"h":108466.3,"l":108344.1,"c":108408.1,"v":307400,"usd":2.8356436}
{"ts":1761182400000,"o":108408.1,"h":108421,"l":108354.1,"c":108407.2,"v":143200,"usd":1.32106931}
{"ts":1761182460000,"o":108407.2,"h":108393.1,"l":108340.1,"c":108365,"v":65700,"usd":0.6062576}
{"ts":1761182520000,"o":108365,"h":108429,"l":108277.9,"c":108277.9,"v":755400,"usd":6.97028315}
{"ts":1761182580000,"o":108277.9,"h":108281,"l":108200,"c":108240.9,"v":299400,"usd":2.7662494}
{"ts":1761182640000,"o":108240.9,"h":108263,"l":108043.9,"c":108064.5,"v":2677500,"usd":24.76796509}
{"ts":1761182700000,"o":108064.5,"h":108149,"l":108007.8,"c":108139.1,"v":860400,"usd":7.96385511}
{"ts":1761182760000,"o":108139.1,"h":108167.3,"l":108113,"c":108157.2,"v":133200,"usd":1.23178025}
{"ts":1761182820000,"o":108157.2,"h":108185,"l":108152.1,"c":108175,"v":245700,"usd":2.27141153}
{"ts":1761182880000,"o":108175,"h":108214.7,"l":108154.3,"c":108185,"v":256100,"usd":2.36738724}
{"ts":1761182940000,"o":108185,"h":108184,"l":108084,"c":108112,"v":154800,"usd":1.43146502}
{"ts":1761183000000,"o":108112,"h":108194.1,"l":108104.2,"c":108193.2,"v":94400,"usd":0.87301172}
{"ts":1761183060000,"o":108193.2,"h":108256,"l":108154,"c":108174.1,"v":721500,"usd":6.66710493}
{"ts":1761183120000,"o":108174.1,"h":108252,"l":108163.3,"c":108244,"v":163700,"usd":1.51265468}
{"ts":1761183180000,"o":108244,"h":108292,"l":108231.1,"c":108292,"v":187800,"usd":1.73450137}
{"ts":1761183240000,"o":108292,"h":108322,"l":108289.5,"c":108300,"v":151300,"usd":1.39686265}
{"ts":1761183300000,"o":108300,"h":108331,"l":108289,"c":108311.9,"v":71200,"usd":0.6573724}
{"ts":1761183360000,"o":108311.9,"h":108311,"l":108222.4,"c":108232,"v":79700,"usd":0.73616788}
{"ts":1761183420000,"o":108232,"h":108251.1,"l":108200.1,"c":108211.4,"v":51700,"usd":0.47769728}
{"ts":1761183480000,"o":108211.4,"h":108203,"l":108182,"c":108202.1,"v":78400,"usd":0.72465085}
{"ts":1761183540000,"o":108202.1,"h":108214.9,"l":108185,"c":108214.9,"v":148600,"usd":1.3734246}
{"ts":1761183600000,"o":108214.9,"h":108214.9,"l":108181,"c":108198,"v":64600,"usd":0.59709052}
{"ts":1761183660000,"o":108198,"h":108200,"l":108153.7,"c":108153.7,"v":51900,"usd":0.47970091}
{"ts":1761183720000,"o":108153.7,"h":108180,"l":108113.4,"c":108179.9,"v":49000,"usd":0.45311296}
{"ts":1761183780000,"o":108179.9,"h":108179,"l":108145.1,"c":108163,"v":51800,"usd":0.47894907}
{"ts":1761183840000,"o":108163,"h":108276.5,"l":108161,"c":108238,"v":2106500,"usd":19.46062084}
{"ts":1761183900000,"o":108238,"h":108238,"l":108205.6,"c":108220,"v":51300,"usd":0.47403883}
{"ts":1761183960000,"o":108220,"h":108227,"l":108181.9,"c":108227,"v":67000,"usd":0.61913232}
{"ts":1761184020000,"o":108227,"h":108248.4,"l":108220,"c":108220.1,"v":63800,"usd":0.58949691}
{"ts":1761184080000,"o":108220.1,"h":108223,"l":108220,"c":108223,"v":43700,"usd":0.40380433}
{"ts":1761184140000,"o":108223,"h":108224,"l":108180,"c":108216,"v":81000,"usd":0.74855933}
{"ts":1761184200000,"o":108216,"h":108217,"l":108140.1,"c":108165,"v":73100,"usd":0.67575445}
{"ts":1761184260000,"o":108165,"h":108164.9,"l":108145.1,"c":108157,"v":23100,"usd":0.21358052}
{"ts":1761184320000,"o":108157,"h":108186,"l":108155,"c":108168,"v":80800,"usd":0.74700169}
{"ts":1761184380000,"o":108168,"h":108177,"l":108114.1,"c":108114.1,"v":220300,"usd":2.03714841}
{"ts":1761184440000,"o":108114.1,"h":108148.6,"l":108114.1,"c":108148.6,"v":75000,"usd":0.69358338}
{"ts":1761184500000,"o":108148.6,"h":108148,"l":108146,"c":108148,"v":34500,"usd":0.31901127}
{"ts":1761184560000,"o":108148,"h":108147,"l":108146,"c":108146.1,"v":13200,"usd":0.12205706}
{"ts":1761184620000,"o":108146.1,"h":108147,"l":108120,"c":108147,"v":50200,"usd":0.4642248}
{"ts":1761184680000,"o":108147,"h":108148,"l":108146,"c":108147,"v":30700,"usd":0.28387335}
{"ts":1761184740000,"o":108147,"h":108147,"l":108126.7,"c":108146,"v":128600,"usd":1.18917528}
{"ts":1761184800000,"o":108146,"h":108146,"l":108133,"c":108133.1,"v":88700,"usd":0.82022771}
{"ts":1761184860000,"o":108133.1,"h":108133,"l":108098,"c":108098,"v":98000,"usd":0.90638224}
{"ts":1761184920000,"o":108098,"h":108130,"l":108076.5,"c":108130,"v":46000,"usd":0.42552718}
{"ts":1761184980000,"o":108130,"h":108130,"l":108110,"c":108110,"v":55600,"usd":0.51422184}
{"ts":1761185040000,"o":108110,"h":108110,"l":108070,"c":108097,"v":84700,"usd":0.78353642}
{"ts":1761185100000,"o":108097,"h":108098,"l":108055,"c":108098,"v":52900,"usd":0.4894368}
{"ts":1761185160000,"o":108098,"h":108097.9,"l":108043,"c":108060,"v":66800,"usd":0.61811691}
{"ts":1761185220000,"o":108060,"h":108077,"l":108059,"c":108077,"v":39200,"usd":0.36273166}
{"ts":1761185280000,"o":108077,"h":108077,"l":108041.8,"c":108059,"v":38600,"usd":0.35719591}
{"ts":1761185340000,"o":108059,"h":108061,"l":108059,"c":108061,"v":13500,"usd":0.1249301}
{"ts":1761185400000,"o":108061,"h":108120,"l":108061,"c":108119.1,"v":219500,"usd":2.03070256}
{"ts":1761185460000,"o":108119.1,"h":108158,"l":108120,"c":108134.1,"v":129600,"usd":1.19848922}
{"ts":1761185520000,"o":108134.1,"h":108134,"l":108110,"c":108112,"v":65400,"usd":0.60484173}
{"ts":1761185580000,"o":108112,"h":108112,"l":108106,"c":108106.9,"v":23700,"usd":0.21922429}
{"ts":1761185640000,"o":108106.9,"h":108135,"l":108102,"c":108134,"v":81400,"usd":0.75295101}
{"ts":1761185700000,"o":108134,"h":108151,"l":108134,"c":108135,"v":50200,"usd":0.46420082}
{"ts":1761185760000,"o":108135,"h":108164.5,"l":108135,"c":108164.5,"v":37700,"usd":0.34860459}
{"ts":1761185820000,"o":108164.5,"h":108200,"l":108164.6,"c":108200,"v":151300,"usd":1.39853315}
{"ts":1761185880000,"o":108200,"h":108292.4,"l":108200,"c":108292.4,"v":135900,"usd":1.25563429}
{"ts":1761185940000,"o":108292.4,"h":108292.4,"l":108261,"c":108261,"v":34200,"usd":0.31585376}
{"ts":1761186000000,"o":108261,"h":108291,"l":108262,"c":108291,"v":85400,"usd":0.7886765}
{"ts":1761186060000,"o":108291,"h":108342.7,"l":108291,"c":108342.7,"v":169100,"usd":1.5610876}
{"ts":1761186120000,"o":108342.7,"h":108379,"l":108342.8,"c":108367,"v":1020600,"usd":9.42010729}
{"ts":1761186180000,"o":108367,"h":108379,"l":108342,"c":108347,"v":111700,"usd":1.0308609}
{"ts":1761186240000,"o":108347,"h":108374.6,"l":108330,"c":108360,"v":117600,"usd":1.08541431}
{"ts":1761186300000,"o":108360,"h":108351.1,"l":108330,"c":108330,"v":62800,"usd":0.57963267}
{"ts":1761186360000,"o":108330,"h":108334,"l":108298.1,"c":108301,"v":281300,"usd":2.59722263}
{"ts":1761186420000,"o":108301,"h":108301.1,"l":108238.8,"c":108250,"v":111100,"usd":1.02626732}
{"ts":1761186480000,"o":108250,"h":108249.9,"l":108206,"c":108222,"v":80300,"usd":0.74198715}
{"ts":1761186540000,"o":108222,"h":108242,"l":108221,"c":108221.1,"v":27500,"usd":0.2540789}
{"ts":1761186600000,"o":108221.1,"h":108260,"l":108190,"c":108190,"v":588400,"usd":5.43673815}
{"ts":1761186660000,"o":108190,"h":108253,"l":108189,"c":108252.1,"v":216900,"usd":2.00422869}
{"ts":1761186720000,"o":108252.1,"h":108252,"l":108198.9,"c":108203,"v":157600,"usd":1.45623459}
{"ts":1761186780000,"o":108203,"h":108203,"l":108182,"c":108182,"v":48900,"usd":0.45197412}
{"ts":1761186840000,"o":108182,"h":108237,"l":108177,"c":108237,"v":135900,"usd":1.25614741}
{"ts":1761186900000,"o":108237,"h":108280,"l":108237,"c":108264,"v":95700,"usd":0.88397683}
{"ts":1761186960000,"o":108264,"h":108263,"l":108217,"c":108245,"v":70000,"usd":0.64677212}
{"ts":1761187020000,"o":108245,"h":108300,"l":108258.9,"c":108300,"v":101500,"usd":0.93738265}
{"ts":1761187080000,"o":108300,"h":108304,"l":108260.2,"c":108268,"v":80700,"usd":0.74524532}
{"ts":1761187140000,"o":108268,"h":108267,"l":108200.1,"c":108225,"v":95400,"usd":0.88147228}
{"ts":1761187200000,"o":108225,"h":108257,"l":108218.1,"c":108218.1,"v":93500,"usd":0.86383535}
{"ts":1761187260000,"o":108218.1,"h":108240,"l":108219,"c":108237,"v":82600,"usd":0.76317283}
{"ts":1761187320000,"o":108237,"h":108237,"l":108219,"c":108231,"v":70300,"usd":0.64952661}
{"ts":1761187380000,"o":108231,"h":108257,"l":108211,"c":108230,"v":111200,"usd":1.02736883}
{"ts":1761187440000,"o":108230,"h":108250,"l":108229,"c":108250,"v":25000,"usd":0.23098514}
{"ts":1761187500000,"o":108250,"h":108254,"l":108249.9,"c":108254,"v":24700,"usd":0.22817444}
{"ts":1761187560000,"o":108254,"h":108257,"l":108195,"c":108195,"v":117200,"usd":1.08283198}
{"ts":1761187620000,"o":108195,"h":108227,"l":108190,"c":108223,"v":64600,"usd":0.59702769}
{"ts":1761187680000,"o":108223,"h":108218,"l":108189,"c":108199,"v":96200,"usd":0.88912569}
{"ts":1761187740000,"o":108199,"h":108252,"l":108200,"c":108252,"v":51600,"usd":0.47682035}
{"ts":1761187800000,"o":108252,"h":108251,"l":108236,"c":108247,"v":39600,"usd":0.36584247}
{"ts":1761187860000,"o":108247,"h":108247,"l":108181.9,"c":108232,"v":161900,"usd":1.49602665}
{"ts":1761187920000,"o":108232,"h":108248,"l":108201.1,"c":108218,"v":223600,"usd":2.06633172}
{"ts":1761187980000,"o":108218,"h":108219,"l":108202.9,"c":108216,"v":78800,"usd":0.72820201}
{"ts":1761188040000,"o":108216,"h":108216,"l":108212,"c":108216,"v":42600,"usd":0.3936602}
{"ts":1761188100000,"o":108216,"h":108216,"l":108207.1,"c":108208,"v":24300,"usd":0.2245561}
{"ts":1761188160000,"o":108208,"h":108284,"l":108181,"c":108284,"v":265900,"usd":2.45692656}
{"ts":1761188220000,"o":108284,"h":108320,"l":108270,"c":108320,"v":161700,"usd":1.49316257}
{"ts":1761188280000,"o":108320,"h":108342,"l":108321,"c":108329,"v":56800,"usd":0.52432501}
{"ts":1761188340000,"o":108329,"h":108350,"l":108328.1,"c":108350,"v":46300,"usd":0.42735523}
{"ts":1761188400000,"o":108350,"h":108393.9,"l":108349.1,"c":108393.8,"v":80200,"usd":0.74012827}
{"ts":1761188460000,"o":108393.8,"h":108393,"l":108349,"c":108349,"v":116400,"usd":1.07412549}
{"ts":1761188520000,"o":108349,"h":108349,"l":108324.2,"c":108325,"v":74900,"usd":0.69131365}
{"ts":1761188580000,"o":108325,"h":108341.9,"l":108310,"c":108334,"v":72300,"usd":0.6674284}
{"ts":1761188640000,"o":108334,"h":108405.2,"l":108334,"c":108405.2,"v":295300,"usd":2.72475336}
{"ts":1761188700000,"o":108405.2,"h":108462.9,"l":108405.2,"c":108456,"v":133200,"usd":1.22833635}
{"ts":1761188760000,"o":108456,"h":108490.5,"l":108456,"c":108461.9,"v":141200,"usd":1.30168739}
{"ts":1761188820000,"o":108461.9,"h":108500,"l":108461.1,"c":108499,"v":233200,"usd":2.14953013}
{"ts":1761188880000,"o":108499,"h":108530.3,"l":108496,"c":108496,"v":183400,"usd":1.69013616}
{"ts":1761188940000,"o":108496,"h":108537.5,"l":108496.1,"c":108537.5,"v":95500,"usd":0.8800111}
{"ts":1761189000000,"o":108537.5,"h":108563,"l":108503,"c":108503,"v":153000,"usd":1.4096113}
{"ts":1761189060000,"o":108503,"h":108503,"l":108468.2,"c":108470,"v":68700,"usd":0.63322284}
{"ts":1761189120000,"o":108470,"h":108518,"l":108448.8,"c":108515,"v":273100,"usd":2.5173756}
{"ts":1761189180000,"o":108515,"h":108519,"l":108468.2,"c":108469,"v":138100,"usd":1.27272691}
{"ts":1761189240000,"o":108469,"h":108503,"l":108470,"c":108503,"v":46100,"usd":0.4249515}
{"ts":1761189300000,"o":108503,"h":108503,"l":108473,"c":108473,"v":71100,"usd":0.65531358}
{"ts":1761189360000,"o":108473,"h":108528.9,"l":108474,"c":108526,"v":76200,"usd":0.70231446}
{"ts":1761189420000,"o":108526,"h":108526,"l":108496,"c":108497,"v":52100,"usd":0.48012655}
{"ts":1761189480000,"o":108497,"h":108521,"l":108479,"c":108481,"v":180000,"usd":1.65895153}
{"ts":1761189540000,"o":108481,"h":108549,"l":108481,"c":108549,"v":157400,"usd":1.45050105}
{"ts":1761189600000,"o":108549,"h":108563.1,"l":108532,"c":108563.1,"v":60900,"usd":0.56103654}
{"ts":1761189660000,"o":108563.1,"h":108611.4,"l":108552.4,"c":108611.4,"v":290100,"usd":2.67179099}
{"ts":1761189720000,"o":108611.4,"h":108661,"l":108591,"c":108634,"v":297700,"usd":2.74060334}
{"ts":1761189780000,"o":108634,"h":108687.7,"l":108630.1,"c":108676.1,"v":300200,"usd":2.76268649}
{"ts":1761189840000,"o":108676.1,"h":108676,"l":108611,"c":108626,"v":451100,"usd":4.15215797}
{"ts":1761189900000,"o":108626,"h":108625.1,"l":108600.2,"c":108609,"v":129600,"usd":1.19324083}
{"ts":1761189960000,"o":108609,"h":108663.9,"l":108609,"c":108652,"v":323300,"usd":2.97584672}
{"ts":1761190020000,"o":108652,"h":108684.9,"l":108661.1,"c":108665,"v":219600,"usd":2.02068178}
{"ts":1761190080000,"o":108665,"h":108677.1,"l":108631.6,"c":108676,"v":288600,"usd":2.65619036}
{"ts":1761190140000,"o":108676,"h":108698.8,"l":108664,"c":108667,"v":105600,"usd":0.97168563}
{"ts":1761190200000,"o":108667,"h":108678.8,"l":108667.1,"c":108675,"v":101900,"usd":0.93770143}
{"ts":1761190260000,"o":108675,"h":108698.9,"l":108614,"c":108614,"v":494000,"usd":4.54667541}
{"ts":1761190320000,"o":108614,"h":108614,"l":108562.3,"c":108562.3,"v":134300,"usd":1.23688319}
{"ts":1761190380000,"o":108562.3,"h":108661.9,"l":108562.4,"c":108592,"v":335800,"usd":3.09159502}
{"ts":1761190440000,"o":108592,"h":108638.9,"l":108592,"c":108618.1,"v":222300,"usd":2.04656872}
{"ts":1761190500000,"o":108618.1,"h":108618,"l":108582.4,"c":108615,"v":219100,"usd":2.01762195}
{"ts":1761190560000,"o":108615,"h":108673.6,"l":108615,"c":108673,"v":119900,"usd":1.10362139}
{"ts":1761190620000,"o":108673,"h":108687,"l":108673,"c":108683,"v":108400,"usd":0.99741179}
{"ts":1761190680000,"o":108683,"h":108686,"l":108597,"c":108597,"v":230900,"usd":2.12497451}
{"ts":1761190740000,"o":108597,"h":108620.1,"l":108593,"c":108593,"v":70600,"usd":0.65008877}
{"ts":1761190800000,"o":108593,"h":108593,"l":108550.1,"c":108555,"v":59300,"usd":0.5462209}
{"ts":1761190860000,"o":108555,"h":108570,"l":108544.6,"c":108549,"v":249000,"usd":2.29368369}
{"ts":1761190920000,"o":108549,"h":108549,"l":108471.7,"c":108482.9,"v":109600,"usd":1.01009146}
{"ts":1761190980000,"o":108482.9,"h":108486,"l":108466,"c":108466,"v":82200,"usd":0.75775597}
{"ts":1761191040000,"o":108466,"h":108466,"l":108442,"c":108449,"v":32300,"usd":0.29783422}
{"ts":1761191100000,"o":108449,"h":108473.9,"l":108368.7,"c":108394,"v":396400,"usd":3.65617549}
{"ts":1761191160000,"o":108394,"h":108394,"l":108360,"c":108364,"v":66100,"usd":0.60994428}
{"ts":1761191220000,"o":108364,"h":108373,"l":108345,"c":108347,"v":154300,"usd":1.42383335}
{"ts":1761191280000,"o":108347,"h":108349,"l":108300,"c":108329.5,"v":87800,"usd":0.81048067}
{"ts":1761191340000,"o":108329.5,"h":108334,"l":108309.1,"c":108332,"v":65800,"usd":0.60745919}
{"ts":1761191400000,"o":108332,"h":108348.1,"l":108332,"c":108334,"v":106800,"usd":0.98576245}
{"ts":1761191460000,"o":108334,"h":108338,"l":108290.2,"c":108338,"v":179500,"usd":1.65705928}
{"ts":1761191520000,"o":108338,"h":108382,"l":108338,"c":108382,"v":77400,"usd":0.71432408}
{"ts":1761191580000,"o":108382,"h":108382,"l":108354,"c":108354,"v":175800,"usd":1.62216102}
{"ts":1761191640000,"o":108354,"h":108381,"l":108340,"c":108380,"v":77200,"usd":0.71244952}
{"ts":1761191700000,"o":108380,"h":108381,"l":108379,"c":108381,"v":321700,"usd":2.96829229}
{"ts":1761191760000,"o":108381,"h":108381,"l":108354,"c":108361.1,"v":57800,"usd":0.53335642}
{"ts":1761191820000,"o":108361.1,"h":108368,"l":108361.9,"c":108368,"v":38800,"usd":0.35805118}
{"ts":1761191880000,"o":108368,"h":108369,"l":108342,"c":108342,"v":127700,"usd":1.17839846}
{"ts":1761191940000,"o":108342,"h":108342,"l":108334,"c":108334,"v":107300,"usd":0.99041219}
{"ts":1761192000000,"o":108334,"h":108342,"l":108311,"c":108342,"v":81000,"usd":0.74773345}
{"ts":1761192060000,"o":108342,"h":108400,"l":108343,"c":108391.3,"v":255200,"usd":2.35519098}
{"ts":1761192120000,"o":108391.3,"h":108392,"l":108368,"c":108392,"v":86200,"usd":0.79532058}
{"ts":1761192180000,"o":108392,"h":108421.6,"l":108368,"c":108412.7,"v":172700,"usd":1.59348606}
{"ts":1761192240000,"o":108412.7,"h":108469.8,"l":108408,"c":108453.9,"v":112400,"usd":1.03639623}
{"ts":1761192300000,"o":108453.9,"h":108455,"l":108422,"c":108422,"v":83700,"usd":0.7718689}
{"ts":1761192360000,"o":108422,"h":108422,"l":108374,"c":108385.1,"v":42800,"usd":0.39485109}
{"ts":1761192420000,"o":108385.1,"h":108429,"l":108386,"c":108429,"v":82700,"usd":0.76279232}
{"ts":1761192480000,"o":108429,"h":108433,"l":108392.3,"c":108392.3,"v":91000,"usd":0.83933207}
{"ts":1761192540000,"o":108392.3,"h":108392.3,"l":108370,"c":108370,"v":32100,"usd":0.29618776}
{"ts":1761192600000,"o":108370,"h":108370,"l":108337.9,"c":108337.9,"v":75200,"usd":0.69396939}
{"ts":1761192660000,"o":108337.9,"h":108365,"l":108338,"c":108364.9,"v":22900,"usd":0.2113418}
{"ts":1761192720000,"o":108364.9,"h":108368,"l":108355,"c":108368,"v":46000,"usd":0.42449323}
{"ts":1761192780000,"o":108368,"h":108368,"l":108340,"c":108340,"v":104300,"usd":0.96257725}
{"ts":1761192840000,"o":108340,"h":108354.4,"l":108333,"c":108353,"v":91600,"usd":0.84544884}
{"ts":1761192900000,"o":108353,"h":108355,"l":108338,"c":108355,"v":42400,"usd":0.3913363}
{"ts":1761192960000,"o":108355,"h":108368.3,"l":108344.4,"c":108367,"v":71300,"usd":0.65802926}
{"ts":1761193020000,"o":108367,"h":108367,"l":108355,"c":108355,"v":59800,"usd":0.55184183}
{"ts":1761193080000,"o":108355,"h":108380.8,"l":108355,"c":108380.8,"v":88100,"usd":0.81298832}
{"ts":1761193140000,"o":108380.8,"h":108384.9,"l":108372,"c":108376,"v":60400,"usd":0.55730375}
{"ts":1761193200000,"o":108376,"h":108437.8,"l":108376,"c":108427.2,"v":153400,"usd":1.41523753}
{"ts":1761193260000,"o":108427.2,"h":108543.5,"l":108438,"c":108543.5,"v":72100,"usd":0.6645174}
{"ts":1761193320000,"o":108543.5,"h":108569.9,"l":108535,"c":108535,"v":109900,"usd":1.01235469}
{"ts":1761193380000,"o":108535,"h":108571,"l":108535,"c":108571,"v":76500,"usd":0.7047412}
{"ts":1761193440000,"o":108571,"h":108588.1,"l":108553,"c":108567,"v":191000,"usd":1.75916904}
{"ts":1761193500000,"o":108567,"h":108567,"l":108562,"c":108562,"v":96200,"usd":0.88610609}
{"ts":1761193560000,"o":108562,"h":108563,"l":108562,"c":108563,"v":17300,"usd":0.15935545}
{"ts":1761193620000,"o":108563,"h":108562.1,"l":108544,"c":108545,"v":114400,"usd":1.05387426}
{"ts":1761193680000,"o":108545,"h":108550,"l":108545,"c":108549.9,"v":51100,"usd":0.47075656}
{"ts":1761193740000,"o":108549.9,"h":108549,"l":108544,"c":108544,"v":41300,"usd":0.3804845}
{"ts":1761193800000,"o":108544,"h":108544.1,"l":108526.9,"c":108528,"v":38800,"usd":0.35746505}
{"ts":1761193860000,"o":108528,"h":108535,"l":108520.1,"c":108535,"v":96100,"usd":0.8854745}
{"ts":1761193920000,"o":108535,"h":108558,"l":108535,"c":108557.9,"v":56700,"usd":0.52236009}
{"ts":1761193980000,"o":108557.9,"h":108558,"l":108490,"c":108490,"v":218100,"usd":2.00952437}
{"ts":1761194040000,"o":108490,"h":108502,"l":108460.5,"c":108466.1,"v":28600,"usd":0.26362682}
{"ts":1761194100000,"o":108466.1,"h":108492,"l":108434.9,"c":108476,"v":181500,"usd":1.67339995}
{"ts":1761194160000,"o":108476,"h":108503,"l":108476,"c":108503,"v":44000,"usd":0.40556869}
{"ts":1761194220000,"o":108503,"h":108503,"l":108480.1,"c":108482,"v":93500,"usd":0.86179651}
{"ts":1761194280000,"o":108482,"h":108578.1,"l":108482,"c":108578,"v":133200,"usd":1.22732509}
{"ts":1761194340000,"o":108578,"h":108584,"l":108574,"c":108584,"v":82800,"usd":0.76258856}
{"ts":1761194400000,"o":108584,"h":108676.8,"l":108591.6,"c":108663.9,"v":412300,"usd":3.79607776}
{"ts":1761194460000,"o":108663.9,"h":108815.7,"l":108670,"c":108815.7,"v":539000,"usd":4.95717704}
{"ts":1761194520000,"o":108815.7,"h":108862.3,"l":108799.1,"c":108816.9,"v":239800,"usd":2.20357979}
{"ts":1761194580000,"o":108816.9,"h":108863,"l":108817,"c":108856,"v":348900,"usd":3.20503784}
{"ts":1761194640000,"o":108856,"h":108946.6,"l":108850.1,"c":108927.9,"v":569800,"usd":5.23255069}
{"ts":1761194700000,"o":108927.9,"h":108933.4,"l":108870.4,"c":108870.5,"v":537900,"usd":4.93917748}
{"ts":1761194760000,"o":108870.5,"h":108889.9,"l":108819,"c":108819,"v":279700,"usd":2.56921836}
{"ts":1761194820000,"o":108819,"h":108819.1,"l":108800,"c":108813,"v":323900,"usd":2.9769638}
{"ts":1761194880000,"o":108813,"h":108812,"l":108770.6,"c":108795,"v":187200,"usd":1.72079324}
{"ts":1761194940000,"o":108795,"h":108792,"l":108791,"c":108791,"v":5600,"usd":0.05147464}
{"ts":1761195000000,"o":108791,"h":108791,"l":108756.5,"c":108758,"v":117800,"usd":1.08296975}
{"ts":1761195060000,"o":108758,"h":108769,"l":108755.1,"c":108755.9,"v":43900,"usd":0.40363784}
{"ts":1761195120000,"o":108755.9,"h":108814.9,"l":108756,"c":108800.1,"v":183100,"usd":1.68322838}
{"ts":1761195180000,"o":108800.1,"h":108820.8,"l":108777,"c":108779,"v":121500,"usd":1.11671317}
{"ts":1761195240000,"o":108779,"h":108789.9,"l":108734.1,"c":108736.4,"v":181600,"usd":1.66958638}
{"ts":1761195300000,"o":108736.4,"h":108748,"l":108724.4,"c":108724.4,"v":54100,"usd":0.49751621}
{"ts":1761195360000,"o":108724.4,"h":108718.9,"l":108715.2,"c":108715.2,"v":56300,"usd":0.51786278}
{"ts":1761195420000,"o":108715.2,"h":108710.3,"l":108706,"c":108706,"v":3900,"usd":0.03587613}
{"ts":1761195480000,"o":108706,"h":108731,"l":108701.9,"c":108731,"v":295900,"usd":2.72201719}
{"ts":1761195540000,"o":108731,"h":108731,"l":108659.2,"c":108663,"v":88800,"usd":0.81695809}
{"ts":1761195600000,"o":108663,"h":108663.9,"l":108625,"c":108625,"v":215000,"usd":1.97893857}
{"ts":1761195660000,"o":108625,"h":108674.9,"l":108625,"c":108660,"v":211000,"usd":1.94216094}
{"ts":1761195720000,"o":108660,"h":108720,"l":108654,"c":108699.9,"v":244800,"usd":2.25219644}
{"ts":1761195780000,"o":108699.9,"h":108696,"l":108690,"c":108690,"v":39900,"usd":0.36708799}
{"ts":1761195840000,"o":108690,"h":108691,"l":108683.1,"c":108690.9,"v":20600,"usd":0.18953264}
{"ts":1761195900000,"o":108690.9,"h":108690,"l":108622,"c":108622,"v":58800,"usd":0.54106829}
{"ts":1761195960000,"o":108622,"h":108622,"l":108600.1,"c":108600.1,"v":97800,"usd":0.90038645}
{"ts":1761196020000,"o":108600.1,"h":108672.9,"l":108600,"c":108668,"v":204500,"usd":1.88256435}
{"ts":1761196080000,"o":108668,"h":108694.9,"l":108668,"c":108691,"v":61600,"usd":0.56680894}
{"ts":1761196140000,"o":108691,"h":108726.3,"l":108689,"c":108698,"v":154500,"usd":1.4213854}
{"ts":1761196200000,"o":108698,"h":108763.2,"l":108712,"c":108763.2,"v":25600,"usd":0.23542951}
{"ts":1761196260000,"o":108763.2,"h":108802.2,"l":108745,"c":108779,"v":218700,"usd":2.01041201}
{"ts":1761196320000,"o":108779,"h":108802.9,"l":108779,"c":108799,"v":28400,"usd":0.26105692}
{"ts":1761196380000,"o":108799,"h":108831.5,"l":108763,"c":108763,"v":152900,"usd":1.40538289}
{"ts":1761196440000,"o":108763,"h":108789,"l":108758,"c":108773,"v":140700,"usd":1.29358236}
{"ts":1761196500000,"o":108773,"h":108824.5,"l":108774,"c":108811,"v":134100,"usd":1.23263165}
{"ts":1761196560000,"o":108811,"h":108811,"l":108802,"c":108802,"v":48100,"usd":0.44206438}
{"ts":1761196620000,"o":108802,"h":108802,"l":108757,"c":108775,"v":148600,"usd":1.36605249}
{"ts":1761196680000,"o":108775,"h":108824.5,"l":108775.1,"c":108813.5,"v":113400,"usd":1.04237788}
{"ts":1761196740000,"o":108813.5,"h":108813.6,"l":108809,"c":108809.1,"v":26400,"usd":0.24262336}
{"ts":1761196800000,"o":108809.1,"h":108809.7,"l":108809.1,"c":108809.7,"v":40300,"usd":0.37037312}
{"ts":1761196860000,"o":108809.7,"h":108809.7,"l":108788.6,"c":108790,"v":75400,"usd":0.6930083}
{"ts":1761196920000,"o":108790,"h":108790,"l":108756,"c":108756,"v":96200,"usd":0.88438895}
{"ts":1761196980000,"o":108756,"h":108757,"l":108756,"c":108756,"v":3400,"usd":0.03126261}
{"ts":1761197040000,"o":108756,"h":108758,"l":108736.8,"c":108756.3,"v":180400,"usd":1.65895269}
{"ts":1761197100000,"o":108756.3,"h":108760,"l":108756.2,"c":108760,"v":130000,"usd":1.19531649}
{"ts":1761197160000,"o":108760,"h":108760,"l":108758,"c":108758,"v":40500,"usd":0.37238368}
{"ts":1761197220000,"o":108758,"h":108786,"l":108758,"c":108760,"v":127000,"usd":1.16755493}
{"ts":1761197280000,"o":108760,"h":108775,"l":108760,"c":108775,"v":60400,"usd":0.5553005}
{"ts":1761197340000,"o":108775,"h":108785.8,"l":108701.2,"c":108744,"v":421100,"usd":3.87218398}
{"ts":1761197400000,"o":108744,"h":108759,"l":108744.1,"c":108758.9,"v":91600,"usd":0.84225381}
{"ts":1761197460000,"o":108758.9,"h":108758,"l":108746,"c":108746,"v":34100,"usd":0.31354571}
{"ts":1761197520000,"o":108746,"h":108746,"l":108745.9,"c":108745.9,"v":89100,"usd":0.81933687}
{"ts":1761197580000,"o":108745.9,"h":108795.1,"l":108710,"c":108715.1,"v":607700,"usd":5.58819755}
{"ts":1761197640000,"o":108715.1,"h":108752.7,"l":108716,"c":108730,"v":74100,"usd":0.68147188}
{"ts":1761197700000,"o":108730,"h":108729,"l":108724,"c":108724,"v":41700,"usd":0.38353567}
{"ts":1761197760000,"o":108724,"h":108724.1,"l":108697,"c":108697,"v":150400,"usd":1.38357588}
{"ts":1761197820000,"o":108697,"h":108700,"l":108690,"c":108700,"v":61800,"usd":0.56857411}
{"ts":1761197880000,"o":108700,"h":108703,"l":108682.1,"c":108694,"v":219300,"usd":2.01758138}
{"ts":1761197940000,"o":108694,"h":108694,"l":108674.3,"c":108683,"v":35400,"usd":0.32570347}
{"ts":1761198000000,"o":108683,"h":108683,"l":108677,"c":108677,"v":39000,"usd":0.35884805}
{"ts":1761198060000,"o":108677,"h":108677,"l":108639.8,"c":108650,"v":109300,"usd":1.00594149}
{"ts":1761198120000,"o":108650,"h":108681,"l":108651,"c":108670.2,"v":126200,"usd":1.16136128}
{"ts":1761198180000,"o":108670.2,"h":108691.3,"l":108671,"c":108674,"v":111700,"usd":1.02777533}
{"ts":1761198240000,"o":108674,"h":108674,"l":108672,"c":108672,"v":15800,"usd":0.14539032}
{"ts":1761198300000,"o":108672,"h":108672,"l":108648,"c":108648,"v":137300,"usd":1.2635613}
{"ts":1761198360000,"o":108648,"h":108674,"l":108629.8,"c":108674,"v":67900,"usd":0.62496442}
{"ts":1761198420000,"o":108674,"h":108700,"l":108672,"c":108700,"v":81200,"usd":0.7471658}
{"ts":1761198480000,"o":108700,"h":108798.1,"l":108700,"c":108798.1,"v":161800,"usd":1.48809464}
{"ts":1761198540000,"o":108798.1,"h":108791,"l":108755.1,"c":108765,"v":117100,"usd":1.07665491}
{"ts":1761198600000,"o":108765,"h":108814.7,"l":108764.9,"c":108799.4,"v":71600,"usd":0.65819182}
{"ts":1761198660000,"o":108799.4,"h":108798,"l":108769.6,"c":108791,"v":174900,"usd":1.60777319}
{"ts":1761198720000,"o":108791,"h":108883.3,"l":108792,"c":108866.9,"v":108700,"usd":0.99866984}
{"ts":1761198780000,"o":108866.9,"h":108881.5,"l":108849.4,"c":108872,"v":85800,"usd":0.78811491}
{"ts":1761198840000,"o":108872,"h":108872,"l":108836,"c":108861,"v":163700,"usd":1.50378516}
{"ts":1761198900000,"o":108861,"h":108942.3,"l":108860.9,"c":108935.3,"v":140500,"usd":1.29027584}
{"ts":1761198960000,"o":108935.3,"h":108935.2,"l":108903,"c":108903,"v":75400,"usd":0.69229082}
{"ts":1761199020000,"o":108903,"h":108950,"l":108899,"c":108938,"v":86900,"usd":0.79778181}
{"ts":1761199080000,"o":108938,"h":108979.3,"l":108939,"c":108956.8,"v":130100,"usd":1.19403164}
{"ts":1761199140000,"o":108956.8,"h":108977,"l":108954,"c":108954,"v":85000,"usd":0.78005907}
{"ts":1761199200000,"o":108954,"h":108953.1,"l":108934,"c":108934,"v":63000,"usd":0.57824788}
{"ts":1761199260000,"o":108934,"h":108954,"l":108934.1,"c":108941.9,"v":326200,"usd":2.99404919}
{"ts":1761199320000,"o":108941.9,"h":108941,"l":108917,"c":108917,"v":82100,"usd":0.7536603}
{"ts":1761199380000,"o":108917,"h":108917.1,"l":108838.4,"c":108856.5,"v":668300,"usd":6.13864634}
{"ts":1761199440000,"o":108856.5,"h":108856.9,"l":108826.4,"c":108842,"v":52600,"usd":0.48329326}
{"ts":1761199500000,"o":108842,"h":108902.1,"l":108849,"c":108880,"v":99200,"usd":0.91112241}
{"ts":1761199560000,"o":108880,"h":108905.9,"l":108865,"c":108905.9,"v":176900,"usd":1.62467902}
{"ts":1761199620000,"o":108905.9,"h":108976.7,"l":108906,"c":108965,"v":787500,"usd":7.22807346}
{"ts":1761199680000,"o":108965,"h":108976.3,"l":108945.9,"c":108968,"v":129600,"usd":1.18938835}
{"ts":1761199740000,"o":108968,"h":109038.8,"l":108967.9,"c":109022,"v":347500,"usd":3.18790274}
{"ts":1761199800000,"o":109022,"h":109023,"l":108997.2,"c":109008.2,"v":161500,"usd":1.48151263}
{"ts":1761199860000,"o":109008.2,"h":109024,"l":109003.9,"c":109019.8,"v":39200,"usd":0.3596015}
{"ts":1761199920000,"o":109019.8,"h":109025,"l":109003,"c":109003.9,"v":108200,"usd":0.99249192}
{"ts":1761199980000,"o":109003.9,"h":109004.5,"l":108980.5,"c":108997,"v":376800,"usd":3.4570838}
{"ts":1761200040000,"o":108997,"h":109066.6,"l":108997,"c":109025,"v":401100,"usd":3.67856252}
{"ts":1761200100000,"o":109025,"h":109092.7,"l":108951.5,"c":109077,"v":807800,"usd":7.40938632}
{"ts":1761200160000,"o":109077,"h":109721.1,"l":109069.1,"c":109554.1,"v":7041200,"usd":64.31147124}
{"ts":1761200220000,"o":109554.1,"h":109896,"l":109560,"c":109814,"v":2173900,"usd":19.80261489}
{"ts":1761200280000,"o":109814,"h":109999,"l":109815,"c":109992,"v":2289800,"usd":20.83223755}
{"ts":1761200340000,"o":109992,"h":110080.1,"l":109868.9,"c":109954,"v":1247300,"usd":11.33838536}
{"ts":1761200400000,"o":109954,"h":109952,"l":109781.4,"c":109857.1,"v":736400,"usd":6.70527643}
{"ts":1761200460000,"o":109857.1,"h":109938,"l":109807.7,"c":109830,"v":451300,"usd":4.1072188}
{"ts":1761200520000,"o":109830,"h":109923.9,"l":109733.2,"c":109842,"v":1117700,"usd":10.17812975}
{"ts":1761200580000,"o":109842,"h":109990.4,"l":109821.1,"c":109988.9,"v":210200,"usd":1.91272454}
{"ts":1761200640000,"o":109988.9,"h":110149.9,"l":109979.1,"c":110149.9,"v":413100,"usd":3.7541536}
{"ts":1761200700000,"o":110149.9,"h":110184.9,"l":109933.8,"c":109972,"v":700400,"usd":6.36143322}
{"ts":1761200760000,"o":109972,"h":110073.1,"l":109973,"c":110055,"v":397100,"usd":3.60881025}
{"ts":1761200820000,"o":110055,"h":110090.9,"l":110000,"c":110084.9,"v":480200,"usd":4.3633058}
{"ts":1761200880000,"o":110084.9,"h":110095.6,"l":109922.5,"c":109947.1,"v":614700,"usd":5.58927606}
{"ts":1761200940000,"o":109947.1,"h":109965.9,"l":109877.2,"c":109948,"v":278800,"usd":2.53642864}
{"ts":1761201000000,"o":109948,"h":109946.1,"l":109877.9,"c":109888.1,"v":95200,"usd":0.86615558}
{"ts":1761201060000,"o":109888.1,"h":110036.5,"l":109888.1,"c":110030.1,"v":398300,"usd":3.62173711}
{"ts":1761201120000,"o":110030.1,"h":110048.1,"l":109855,"c":109896.8,"v":475900,"usd":4.32830834}
{"ts":1761201180000,"o":109896.8,"h":109901.9,"l":109869.2,"c":109884.1,"v":104500,"usd":0.95104692}
{"ts":1761201240000,"o":109884.1,"h":109884,"l":109800,"c":109813,"v":186900,"usd":1.70140838}
{"ts":1761201300000,"o":109813,"h":109831,"l":109800,"c":109800,"v":155500,"usd":1.41593894}
{"ts":1761201360000,"o":109800,"h":109890,"l":109772.3,"c":109888.4,"v":233400,"usd":2.12498869}
{"ts":1761201420000,"o":109888.4,"h":109922.8,"l":109860.1,"c":109893.3,"v":135500,"usd":1.23307732}
{"ts":1761201480000,"o":109893.3,"h":109896,"l":109862,"c":109880.2,"v":178800,"usd":1.62722329}
{"ts":1761201540000,"o":109880.2,"h":109976.5,"l":109881,"c":109946.9,"v":111500,"usd":1.0143076}
{"ts":1761201600000,"o":109946.9,"h":109947,"l":109899,"c":109905,"v":132600,"usd":1.20639892}
{"ts":1761201660000,"o":109905,"h":109963,"l":109903,"c":109963,"v":159700,"usd":1.45281429}
{"ts":1761201720000,"o":109963,"h":110024,"l":109963,"c":110024,"v":208000,"usd":1.89112229}
{"ts":1761201780000,"o":110024,"h":110097.1,"l":110022,"c":110032.1,"v":563500,"usd":5.11941324}
{"ts":1761201840000,"o":110032.1,"h":110043,"l":109969,"c":109984.2,"v":193700,"usd":1.76070544}
{"ts":1761201900000,"o":109984.2,"h":110024.9,"l":109985,"c":110024.9,"v":951100,"usd":8.64634107}
{"ts":1761201960000,"o":110024.9,"h":110097.5,"l":110024.9,"c":110097.5,"v":132600,"usd":1.2046979}
{"ts":1761202020000,"o":110097.5,"h":110097.5,"l":110065,"c":110065,"v":65900,"usd":0.59862281}
{"ts":1761202080000,"o":110065,"h":110232.4,"l":110065,"c":110216.6,"v":473800,"usd":4.30065704}
{"ts":1761202140000,"o":110216.6,"h":110216.7,"l":110140.7,"c":110165,"v":222000,"usd":2.01460732}
{"ts":1761202200000,"o":110165,"h":110165,"l":110082.4,"c":110088,"v":154800,"usd":1.40556252}
{"ts":1761202260000,"o":110088,"h":110139,"l":110032.3,"c":110139,"v":221200,"usd":2.00959263}
{"ts":1761202320000,"o":110139,"h":110234.7,"l":110114.1,"c":110203,"v":502200,"usd":4.55895268}
{"ts":1761202380000,"o":110203,"h":110300,"l":110184.5,"c":110195,"v":429100,"usd":3.89184977}
{"ts":1761202440000,"o":110195,"h":110230.1,"l":110170,"c":110176,"v":240200,"usd":2.17997032}
{"ts":1761202500000,"o":110176,"h":110220.6,"l":110136,"c":110136,"v":347500,"usd":3.15376934}
{"ts":1761202560000,"o":110136,"h":110164.2,"l":110023.2,"c":110142.8,"v":1418600,"usd":12.88601484}
{"ts":1761202620000,"o":110142.8,"h":110199.9,"l":110130,"c":110178.9,"v":776900,"usd":7.0517803}
{"ts":1761202680000,"o":110178.9,"h":110177,"l":110139.9,"c":110143.9,"v":118500,"usd":1.07577414}
{"ts":1761202740000,"o":110143.9,"h":110208.6,"l":110144,"c":110199,"v":228200,"usd":2.07089808}
{"ts":1761202800000,"o":110199,"h":110266.3,"l":110198,"c":110245,"v":195700,"usd":1.77519878}
{"ts":1761202860000,"o":110245,"h":110285,"l":110155,"c":110155,"v":207600,"usd":1.88337881}
{"ts":1761202920000,"o":110155,"h":110155,"l":110039,"c":110047.6,"v":239100,"usd":2.17158778}
{"ts":1761202980000,"o":110047.6,"h":110092.4,"l":110017.6,"c":110078,"v":215500,"usd":1.95822523}
{"ts":1761203040000,"o":110078,"h":110077,"l":109969.8,"c":109970,"v":344500,"usd":3.13212197}
{"ts":1761203100000,"o":109970,"h":109994.9,"l":109930.1,"c":109994.9,"v":102500,"usd":0.932077}
{"ts":1761203160000,"o":109994.9,"h":110096.9,"l":109995,"c":110059,"v":565700,"usd":5.13939285}
{"ts":1761203220000,"o":110059,"h":110100,"l":110058.9,"c":110088,"v":284500,"usd":2.58433567}
{"ts":1761203280000,"o":110088,"h":110100,"l":110043.9,"c":110056,"v":176700,"usd":1.60532976}
{"ts":1761203340000,"o":110056,"h":110107.9,"l":109963.3,"c":109968.9,"v":915700,"usd":8.32391424}
{"ts":1761203400000,"o":109968.9,"h":110016.5,"l":109947.9,"c":109995,"v":180500,"usd":1.64124645}
{"ts":1761203460000,"o":109995,"h":109973.4,"l":109919.1,"c":109927,"v":264000,"usd":2.40121793}
{"ts":1761203520000,"o":109927,"h":109927,"l":109873.9,"c":109874,"v":92300,"usd":0.83979558}
{"ts":1761203580000,"o":109874,"h":109952,"l":109889.8,"c":109952,"v":172100,"usd":1.56557531}
{"ts":1761203640000,"o":109952,"h":109951.9,"l":109862,"c":109862,"v":156200,"usd":1.42112139}
{"ts":1761203700000,"o":109862,"h":109865,"l":109777.1,"c":109800,"v":345600,"usd":3.14727393}
{"ts":1761203760000,"o":109800,"h":109800,"l":109741.9,"c":109790,"v":130000,"usd":1.18434339}
{"ts":1761203820000,"o":109790,"h":109871.9,"l":109790,"c":109850,"v":279300,"usd":2.54251039}
{"ts":1761203880000,"o":109850,"h":109869,"l":109830,"c":109830.9,"v":65500,"usd":0.59627298}
{"ts":1761203940000,"o":109830.9,"h":109868.7,"l":109830,"c":109843.8,"v":106500,"usd":0.96952167}
{"ts":1761204000000,"o":109843.8,"h":109843.8,"l":109750.1,"c":109750.1,"v":89800,"usd":0.8177296}
{"ts":1761204060000,"o":109750.1,"h":109831.3,"l":109755.1,"c":109807,"v":116100,"usd":1.05742936}
{"ts":1761204120000,"o":109807,"h":109812,"l":109758,"c":109758,"v":120100,"usd":1.09395978}
{"ts":1761204180000,"o":109758,"h":109776,"l":109750,"c":109753,"v":119200,"usd":1.08602809}
{"ts":1761204240000,"o":109753,"h":109753,"l":109558.8,"c":109590,"v":909200,"usd":8.29372502}
{"ts":1761204300000,"o":109590,"h":109589.7,"l":109392,"c":109469.9,"v":3351700,"usd":30.62311221}
{"ts":1761204360000,"o":109469.9,"h":109473.1,"l":109432.1,"c":109460,"v":280900,"usd":2.56636256}
{"ts":1761204420000,"o":109460,"h":109499,"l":109432,"c":109432.1,"v":863700,"usd":7.88975856}
{"ts":1761204480000,"o":109432.1,"h":109524.9,"l":109420,"c":109500,"v":168800,"usd":1.54166717}
{"ts":1761204540000,"o":109500,"h":109519.7,"l":109480,"c":109512,"v":219900,"usd":2.00818707}
{"ts":1761204600000,"o":109512,"h":109560.9,"l":109513,"c":109547,"v":240100,"usd":2.19178777}
{"ts":1761204660000,"o":109547,"h":109609,"l":109541.1,"c":109586,"v":144800,"usd":1.32145187}
{"ts":1761204720000,"o":109586,"h":109608,"l":109489.5,"c":109529,"v":384700,"usd":3.51200795}
{"ts":1761204780000,"o":109529,"h":109565.9,"l":109510.1,"c":109548,"v":206400,"usd":1.88435099}
{"ts":1761204840000,"o":109548,"h":109547.9,"l":109449.8,"c":109481,"v":712900,"usd":6.51096811}
{"ts":1761204900000,"o":109481,"h":109481,"l":109447,"c":109464.9,"v":54300,"usd":0.49602366}
{"ts":1761204960000,"o":109464.9,"h":109476,"l":109448.1,"c":109455,"v":90400,"usd":0.82583581}
{"ts":1761205020000,"o":109455,"h":109475,"l":109400,"c":109400,"v":147500,"usd":1.34792942}
{"ts":1761205080000,"o":109400,"h":109412.9,"l":109300.8,"c":109323,"v":266000,"usd":2.43272115}
{"ts":1761205140000,"o":109323,"h":109331,"l":109253.8,"c":109288,"v":701800,"usd":6.42079142}
{"ts":1761205200000,"o":109288,"h":109311.9,"l":109282,"c":109288,"v":158600,"usd":1.45112026}
{"ts":1761205260000,"o":109288,"h":109349.2,"l":109269,"c":109269.8,"v":658500,"usd":6.02417935}
{"ts":1761205320000,"o":109269.8,"h":109278,"l":109200,"c":109257,"v":280300,"usd":2.56547337}
{"ts":1761205380000,"o":109257,"h":109368.4,"l":109257,"c":109354,"v":468600,"usd":4.2866776}
{"ts":1761205440000,"o":109354,"h":109394.8,"l":109354,"c":109383,"v":384300,"usd":3.51346216}
{"ts":1761205500000,"o":109383,"h":109469,"l":109370.3,"c":109434.1,"v":569400,"usd":5.2044418}
{"ts":1761205560000,"o":109434.1,"h":109522.9,"l":109419,"c":109504.7,"v":295900,"usd":2.70307253}
{"ts":1761205620000,"o":109504.7,"h":109551,"l":109455.5,"c":109500.3,"v":1494500,"usd":13.64850473}
{"ts":1761205680000,"o":109500.3,"h":109515.5,"l":109446,"c":109495,"v":292100,"usd":2.6678456}
{"ts":1761205740000,"o":109495,"h":109534.6,"l":109434.3,"c":109451.9,"v":142600,"usd":1.30250531}
{"ts":1761205800000,"o":109451.9,"h":109539.8,"l":109452,"c":109458.2,"v":196300,"usd":1.79271101}
{"ts":1761205860000,"o":109458.2,"h":109451,"l":109375.1,"c":109404,"v":257900,"usd":2.35705543}
{"ts":1761205920000,"o":109404,"h":109422.2,"l":109326.3,"c":109407,"v":376900,"usd":3.44638396}
{"ts":1761205980000,"o":109407,"h":109417,"l":109387,"c":109417,"v":210200,"usd":1.92135694}
{"ts":1761206040000,"o":109417,"h":109416,"l":109323.2,"c":109336.1,"v":157000,"usd":1.43541449}
{"ts":1761206100000,"o":109336.1,"h":109342,"l":109248.8,"c":109259.9,"v":140100,"usd":1.28184183}
{"ts":1761206160000,"o":109259.9,"h":109280.9,"l":109214.9,"c":109264,"v":78700,"usd":0.72043611}
{"ts":1761206220000,"o":109264,"h":109329.6,"l":109259,"c":109293.6,"v":419600,"usd":3.83910562}
{"ts":1761206280000,"o":109293.6,"h":109310,"l":109292.9,"c":109308,"v":106800,"usd":0.97714659}
{"ts":1761206340000,"o":109308,"h":109308,"l":109220.9,"c":109239,"v":166600,"usd":1.52478843}
{"ts":1761206400000,"o":109239,"h":109260.5,"l":109237,"c":109260.5,"v":44200,"usd":0.40459412}
{"ts":1761206460000,"o":109260.5,"h":109303,"l":109240,"c":109303,"v":203200,"usd":1.8598001}
{"ts":1761206520000,"o":109303,"h":109361.8,"l":109293,"c":109361.8,"v":193600,"usd":1.77064297}
{"ts":1761206580000,"o":109361.8,"h":109489.6,"l":109364.9,"c":109489.6,"v":129600,"usd":1.18442609}
{"ts":1761206640000,"o":109489.6,"h":109553,"l":109487.1,"c":109488.1,"v":222600,"usd":2.03254142}
{"ts":1761206700000,"o":109488.1,"h":109535,"l":109462,"c":109508.9,"v":259600,"usd":2.37061859}
{"ts":1761206760000,"o":109508.9,"h":109639.7,"l":109485.8,"c":109625.1,"v":1150600,"usd":10.4999459}
{"ts":1761206820000,"o":109625.1,"h":109673.1,"l":109596,"c":109643.2,"v":289700,"usd":2.64224631}
{"ts":1761206880000,"o":109643.2,"h":109669.3,"l":109624.8,"c":109648,"v":343800,"usd":3.13540972}
{"ts":1761206940000,"o":109648,"h":109700,"l":109602,"c":109631,"v":1221200,"usd":11.13559848}
{"ts":1761207000000,"o":109631,"h":109634,"l":109585.1,"c":109623,"v":86100,"usd":0.78552595}
{"ts":1761207060000,"o":109623,"h":109700,"l":109625,"c":109700,"v":189600,"usd":1.72904238}
{"ts":1761207120000,"o":109700,"h":109699.9,"l":109656,"c":109676.9,"v":218700,"usd":1.99382998}
{"ts":1761207180000,"o":109676.9,"h":109690.2,"l":109665,"c":109686,"v":128000,"usd":1.16709022}
{"ts":1761207240000,"o":109686,"h":109697,"l":109667,"c":109695,"v":86300,"usd":0.7867849}
{"ts":1761207300000,"o":109695,"h":109775.3,"l":109695,"c":109709.1,"v":296700,"usd":2.70378164}
{"ts":1761207360000,"o":109709.1,"h":109716.9,"l":109628.9,"c":109660,"v":224000,"usd":2.04246317}
{"ts":1761207420000,"o":109660,"h":109747,"l":109659,"c":109717,"v":99800,"usd":0.90964377}
{"ts":1761207480000,"o":109717,"h":109801.9,"l":109698,"c":109784.1,"v":206700,"usd":1.88313902}
{"ts":1761207540000,"o":109784.1,"h":109856.9,"l":109784.1,"c":109845.5,"v":430100,"usd":3.91637265}
{"ts":1761207600000,"o":109845.5,"h":109900,"l":109754,"c":109772.1,"v":383600,"usd":3.49313105}
{"ts":1761207660000,"o":109772.1,"h":109857,"l":109771.1,"c":109804.9,"v":155200,"usd":1.41324235}
{"ts":1761207720000,"o":109804.9,"h":109804.9,"l":109759,"c":109759,"v":217100,"usd":1.9773559}
{"ts":1761207780000,"o":109759,"h":109762.9,"l":109665.7,"c":109758,"v":197200,"usd":1.79761509}
{"ts":1761207840000,"o":109758,"h":109777,"l":109724.6,"c":109746,"v":87500,"usd":0.79719666}
{"ts":1761207900000,"o":109746,"h":109746,"l":109695.6,"c":109732,"v":36200,"usd":0.32991512}
{"ts":1761207960000,"o":109732,"h":109734.9,"l":109671,"c":109701.1,"v":221500,"usd":2.01912991}
{"ts":1761208020000,"o":109701.1,"h":109702,"l":109650.9,"c":109674,"v":100300,"usd":0.9145376}
{"ts":1761208080000,"o":109674,"h":109706,"l":109640,"c":109704,"v":254100,"usd":2.31689497}
{"ts":1761208140000,"o":109704,"h":109747.1,"l":109702,"c":109747.1,"v":111900,"usd":1.01977533}
{"ts":1761208200000,"o":109747.1,"h":109797.6,"l":109750.1,"c":109775,"v":148700,"usd":1.35441732}
{"ts":1761208260000,"o":109775,"h":109797.5,"l":109719,"c":109721,"v":229800,"usd":2.0937439}
{"ts":1761208320000,"o":109721,"h":109777,"l":109720.9,"c":109747,"v":89900,"usd":0.81907635}
{"ts":1761208380000,"o":109747,"h":109747,"l":109701,"c":109729,"v":99600,"usd":0.90775488}
{"ts":1761208440000,"o":109729,"h":109768.9,"l":109699.6,"c":109719,"v":163800,"usd":1.49261746}
{"ts":1761208500000,"o":109719,"h":109746.1,"l":109712,"c":109746.1,"v":86700,"usd":0.79016048}
{"ts":1761208560000,"o":109746.1,"h":109746,"l":109660.7,"c":109672,"v":176600,"usd":1.60983249}
{"ts":1761208620000,"o":109672,"h":109683,"l":109637.5,"c":109640.1,"v":122700,"usd":1.11886385}
{"ts":1761208680000,"o":109640.1,"h":109654.1,"l":109541.7,"c":109569.9,"v":209500,"usd":1.91169272}
{"ts":1761208740000,"o":109569.9,"h":109565,"l":109442.4,"c":109457,"v":529600,"usd":4.83674849}
{"ts":1761208800000,"o":109457,"h":109541,"l":109456.9,"c":109541,"v":97900,"usd":0.89417943}
{"ts":1761208860000,"o":109541,"h":109555.1,"l":109498.1,"c":109552.2,"v":158600,"usd":1.44785607}
{"ts":1761208920000,"o":109552.2,"h":109584,"l":109528,"c":109575,"v":307200,"usd":2.80368867}
{"ts":1761208980000,"o":109575,"h":109586,"l":109539.5,"c":109541,"v":106600,"usd":0.97297213}
{"ts":1761209040000,"o":109541,"h":109545,"l":109491.3,"c":109545,"v":138600,"usd":1.26558962}
{"ts":1761209100000,"o":109545,"h":109583.2,"l":109545,"c":109570,"v":91600,"usd":0.83599891}
{"ts":1761209160000,"o":109570,"h":109643.4,"l":109570,"c":109586.6,"v":213600,"usd":1.94857778}
{"ts":1761209220000,"o":109586.6,"h":109605,"l":109582,"c":109584,"v":83700,"usd":0.76370831}
{"ts":1761209280000,"o":109584,"h":109644.4,"l":109584,"c":109609.3,"v":167800,"usd":1.53060521}
{"ts":1761209340000,"o":109609.3,"h":109635,"l":109604.9,"c":109635,"v":36900,"usd":0.33662819}
{"ts":1761209400000,"o":109635,"h":109672.1,"l":109635,"c":109672.1,"v":43500,"usd":0.3967086}
{"ts":1761209460000,"o":109672.1,"h":109693.7,"l":109594.1,"c":109603,"v":284300,"usd":2.59266088}
{"ts":1761209520000,"o":109603,"h":109642.9,"l":109615,"c":109635,"v":80700,"usd":0.73606593}
{"ts":1761209580000,"o":109635,"h":109632.9,"l":109616,"c":109629,"v":22100,"usd":0.20159687}
{"ts":1761209640000,"o":109629,"h":109660,"l":109581.4,"c":109594,"v":311800,"usd":2.84396673}
{"ts":1761209700000,"o":109594,"h":109593,"l":109540,"c":109540,"v":61800,"usd":0.56398777}
{"ts":1761209760000,"o":109540,"h":109539.9,"l":109362,"c":109388.1,"v":306800,"usd":2.80290948}
{"ts":1761209820000,"o":109388.1,"h":109456,"l":109397,"c":109456,"v":272800,"usd":2.49304218}
{"ts":1761209880000,"o":109456,"h":109495,"l":109455.1,"c":109475,"v":121600,"usd":1.11079107}
{"ts":1761209940000,"o":109475,"h":109517.1,"l":109479,"c":109512.3,"v":84200,"usd":0.76890322}
{"ts":1761210000000,"o":109512.3,"h":109510.9,"l":109466,"c":109494.4,"v":97200,"usd":0.88778971}
{"ts":1761210060000,"o":109494.4,"h":109499,"l":109451,"c":109463,"v":219600,"usd":2.00596385}
{"ts":1761210120000,"o":109463,"h":109517.1,"l":109462,"c":109517,"v":105400,"usd":0.96259523}
{"ts":1761210180000,"o":109517,"h":109517.1,"l":109494,"c":109511,"v":61700,"usd":0.56340657}
{"ts":1761210240000,"o":109511,"h":109539.9,"l":109450,"c":109450,"v":165300,"usd":1.50971583}
{"ts":1761210300000,"o":109450,"h":109440,"l":109365.9,"c":109365.9,"v":168500,"usd":1.54019035}
{"ts":1761210360000,"o":109365.9,"h":109384.9,"l":109323.3,"c":109370,"v":380200,"usd":3.47670899}
{"ts":1761210420000,"o":109370,"h":109404,"l":109371,"c":109384.9,"v":97800,"usd":0.89406281}
{"ts":1761210480000,"o":109384.9,"h":109428,"l":109348.6,"c":109368,"v":573000,"usd":5.23849493}
{"ts":1761210540000,"o":109368,"h":109373.9,"l":109230.1,"c":109326,"v":823200,"usd":7.53248251}
{"ts":1761210600000,"o":109326,"h":109358,"l":109329.2,"c":109358,"v":60400,"usd":0.55242592}
{"ts":1761210660000,"o":109358,"h":109357.9,"l":109273.2,"c":109283.4,"v":140100,"usd":1.28161432}
{"ts":1761210720000,"o":109283.4,"h":109283.9,"l":109153.4,"c":109222,"v":273400,"usd":2.50375405}
{"ts":1761210780000,"o":109222,"h":109239.9,"l":109167.8,"c":109210.2,"v":159000,"usd":1.45588956}
{"ts":1761210840000,"o":109210.2,"h":109249.1,"l":109211,"c":109241,"v":119000,"usd":1.08941919}
{"ts":1761210900000,"o":109241,"h":109237,"l":109105.2,"c":109123,"v":326300,"usd":2.98973157}
{"ts":1761210960000,"o":109123,"h":109227,"l":109123,"c":109182.5,"v":1170000,"usd":10.71260609}
{"ts":1761211020000,"o":109182.5,"h":109209,"l":109124,"c":109157.7,"v":449700,"usd":4.11950136}
{"ts":1761211080000,"o":109157.7,"h":109259.9,"l":109148.7,"c":109259,"v":146000,"usd":1.33702074}
{"ts":1761211140000,"o":109259,"h":109294.4,"l":109232,"c":109294.4,"v":104900,"usd":0.96017334}
{"ts":1761211200000,"o":109294.4,"h":109300,"l":109234.5,"c":109283.6,"v":680800,"usd":6.2293678}
{"ts":1761211260000,"o":109283.6,"h":109317.6,"l":109267.2,"c":109275,"v":142600,"usd":1.30485142}
{"ts":1761211320000,"o":109275,"h":109267,"l":109223.1,"c":109247,"v":89200,"usd":0.81651302}
{"ts":1761211380000,"o":109247,"h":109317.6,"l":109239.9,"c":109312.9,"v":196800,"usd":1.80119205}
{"ts":1761211440000,"o":109312.9,"h":109318,"l":109267,"c":109318,"v":96500,"usd":0.88306715}
{"ts":1761211500000,"o":109318,"h":109317.9,"l":109307,"c":109314,"v":16800,"usd":0.15368622}
{"ts":1761211560000,"o":109314,"h":109396.5,"l":109314,"c":109392,"v":157500,"usd":1.44007573}
{"ts":1761211620000,"o":109392,"h":109371.1,"l":109343,"c":109343,"v":96300,"usd":0.88059875}
{"ts":1761211680000,"o":109343,"h":109363,"l":109343,"c":109348,"v":43700,"usd":0.39964045}
{"ts":1761211740000,"o":109348,"h":109351,"l":109317,"c":109351,"v":85300,"usd":0.78011786}
{"ts":1761211800000,"o":109351,"h":109407,"l":109352,"c":109407,"v":102900,"usd":0.94091717}
{"ts":1761211860000,"o":109407,"h":109408,"l":109351,"c":109358,"v":113200,"usd":1.03491158}
{"ts":1761211920000,"o":109358,"h":109387.9,"l":109358.9,"c":109380,"v":38800,"usd":0.35473604}
{"ts":1761211980000,"o":109380,"h":109364,"l":109358,"c":109364,"v":55500,"usd":0.50749672}
{"ts":1761212040000,"o":109364,"h":109383.3,"l":109360,"c":109383.3,"v":1125100,"usd":10.28774426}
{"ts":1761212100000,"o":109383.3,"h":109416.6,"l":109379,"c":109411.1,"v":21100,"usd":0.19285329}
{"ts":1761212160000,"o":109411.1,"h":109409,"l":109408.1,"c":109408.1,"v":600,"usd":0.00548401}
{"ts":1761212220000,"o":109408.1,"h":109408,"l":109380,"c":109380.9,"v":42100,"usd":0.38481634}
{"ts":1761212280000,"o":109380.9,"h":109394.1,"l":109380.9,"c":109390,"v":147700,"usd":1.35030474}
{"ts":1761212340000,"o":109390,"h":109390,"l":109376,"c":109376,"v":19000,"usd":0.173706}
{"ts":1761212400000,"o":109376,"h":109376,"l":109331.2,"c":109340,"v":146600,"usd":1.34073501}
{"ts":1761212460000,"o":109340,"h":109371.9,"l":109340.1,"c":109360,"v":39400,"usd":0.36028509}
{"ts":1761212520000,"o":109360,"h":109359,"l":109326,"c":109353.9,"v":142500,"usd":1.3032183}
{"ts":1761212580000,"o":109353.9,"h":109373.8,"l":109354,"c":109367.9,"v":135100,"usd":1.23537801}
{"ts":1761212640000,"o":109367.9,"h":109368,"l":109367.9,"c":109367.9,"v":5200,"usd":0.04754578}
{"ts":1761212700000,"o":109367.9,"h":109368,"l":109340.1,"c":109355,"v":58900,"usd":0.53858917}
{"ts":1761212760000,"o":109355,"h":109354,"l":109324,"c":109324,"v":15700,"usd":0.14358901}
{"ts":1761212820000,"o":109324,"h":109324,"l":109300,"c":109300,"v":50200,"usd":0.45922001}
{"ts":1761212880000,"o":109300,"h":109310.7,"l":109282.7,"c":109310.1,"v":60100,"usd":0.5499095}
{"ts":1761212940000,"o":109310.1,"h":109310,"l":109269.6,"c":109295,"v":76600,"usd":0.70082312}
{"ts":1761213000000,"o":109295,"h":109323,"l":109270.1,"c":109280.9,"v":62600,"usd":0.57270454}
{"ts":1761213060000,"o":109280.9,"h":109341,"l":109281,"c":109340.9,"v":282100,"usd":2.5806944}
{"ts":1761213120000,"o":109340.9,"h":109400,"l":109341,"c":109373,"v":128700,"usd":1.17675365}
{"ts":1761213180000,"o":109373,"h":109356,"l":109325.4,"c":109355.9,"v":91600,"usd":0.83780176}
{"ts":1761213240000,"o":109355.9,"h":109356,"l":109355.9,"c":109355.9,"v":5500,"usd":0.0502947}
{"ts":1761213300000,"o":109355.9,"h":109397.2,"l":109356,"c":109393.1,"v":41800,"usd":0.38215439}
{"ts":1761213360000,"o":109393.1,"h":109410.4,"l":109388,"c":109388,"v":61700,"usd":0.56400951}
{"ts":1761213420000,"o":109388,"h":109448.9,"l":109354,"c":109437.1,"v":120400,"usd":1.10073332}
{"ts":1761213480000,"o":109437.1,"h":109448.9,"l":109437.2,"c":109437.2,"v":22000,"usd":0.20101013}
{"ts":1761213540000,"o":109437.2,"h":109458.4,"l":109440,"c":109448,"v":52900,"usd":0.48330992}
{"ts":1761213600000,"o":109448,"h":109447,"l":109400,"c":109408.7,"v":106900,"usd":0.97691212}
{"ts":1761213660000,"o":109408.7,"h":109456.9,"l":109408.8,"c":109420,"v":323700,"usd":2.95773873}
{"ts":1761213720000,"o":109420,"h":109493.6,"l":109434.5,"c":109493.6,"v":299600,"usd":2.73720642}
{"ts":1761213780000,"o":109493.6,"h":109539.9,"l":109461.2,"c":109537.1,"v":74900,"usd":0.68395576}
{"ts":1761213840000,"o":109537.1,"h":109537.1,"l":109493,"c":109496.9,"v":91100,"usd":0.83177345}
{"ts":1761213900000,"o":109496.9,"h":109508.9,"l":109476,"c":109476,"v":102200,"usd":0.93341815}
{"ts":1761213960000,"o":109476,"h":109465.5,"l":109459,"c":109459,"v":10700,"usd":0.09775247}
{"ts":1761214020000,"o":109459,"h":109459,"l":109440,"c":109440,"v":40000,"usd":0.36545403}
{"ts":1761214080000,"o":109440,"h":109438,"l":109380,"c":109426,"v":76800,"usd":0.70202618}
{"ts":1761214140000,"o":109426,"h":109539.8,"l":109426,"c":109539.8,"v":128400,"usd":1.17304067}
{"ts":1761214200000,"o":109539.8,"h":109535.5,"l":109490.2,"c":109493.9,"v":100800,"usd":0.92053312}
{"ts":1761214260000,"o":109493.9,"h":109491.6,"l":109444.1,"c":109449,"v":56400,"usd":0.51516593}
{"ts":1761214320000,"o":109449,"h":109493,"l":109464,"c":109492.8,"v":68200,"usd":0.62290442}
{"ts":1761214380000,"o":109492.8,"h":109550.6,"l":109493,"c":109533.2,"v":137700,"usd":1.25720628}
{"ts":1761214440000,"o":109533.2,"h":109537,"l":109524,"c":109537,"v":46200,"usd":0.42180579}
{"ts":1761214500000,"o":109537,"h":109574.7,"l":109538,"c":109568.1,"v":110800,"usd":1.01126741}
{"ts":1761214560000,"o":109568.1,"h":109595,"l":109549,"c":109579,"v":70200,"usd":0.64071596}
{"ts":1761214620000,"o":109579,"h":109665.3,"l":109580,"c":109662.9,"v":180500,"usd":1.6465486}
{"ts":1761214680000,"o":109662.9,"h":109709.1,"l":109613,"c":109613,"v":310900,"usd":2.8350287}
{"ts":1761214740000,"o":109613,"h":109664,"l":109614,"c":109658,"v":214200,"usd":1.95373889}
{"ts":1761214800000,"o":109658,"h":109657.1,"l":109654,"c":109654,"v":78500,"usd":0.71588415}
{"ts":1761214860000,"o":109654,"h":109652.3,"l":109600.3,"c":109611.7,"v":228500,"usd":2.0844294}
{"ts":1761214920000,"o":109611.7,"h":109609,"l":109586.4,"c":109586.4,"v":17900,"usd":0.16331729}
{"ts":1761214980000,"o":109586.4,"h":109620,"l":109585.1,"c":109603,"v":168100,"usd":1.53376077}
{"ts":1761215040000,"o":109603,"h":109619.5,"l":109603,"c":109605,"v":18900,"usd":0.17243052}
{"ts":1761215100000,"o":109605,"h":109602.1,"l":109543.9,"c":109543.9,"v":70500,"usd":0.64327247}
{"ts":1761215160000,"o":109543.9,"h":109543.9,"l":109530,"c":109530,"v":7000,"usd":0.06390192}
{"ts":1761215220000,"o":109530,"h":109541.9,"l":109486.6,"c":109535,"v":171900,"usd":1.56967145}
{"ts":1761215280000,"o":109535,"h":109556,"l":109535,"c":109539,"v":147600,"usd":1.34739733}
{"ts":1761215340000,"o":109539,"h":109539,"l":109538,"c":109539,"v":2600,"usd":0.02373597}
{"ts":1761215400000,"o":109539,"h":109539,"l":109506,"c":109506,"v":51500,"usd":0.47016742}
{"ts":1761215460000,"o":109506,"h":109506,"l":109437,"c":109456.7,"v":38900,"usd":0.35533636}
{"ts":1761215520000,"o":109456.7,"h":109492,"l":109456.6,"c":109488,"v":114900,"usd":1.04967125}
{"ts":1761215580000,"o":109488,"h":109480.9,"l":109470.8,"c":109472,"v":62300,"usd":0.56909403}
{"ts":1761215640000,"o":109472,"h":109481.2,"l":109456.4,"c":109471,"v":422100,"usd":3.8555931}
{"ts":1761215700000,"o":109471,"h":109510,"l":109471.9,"c":109509.9,"v":62100,"usd":0.56718197}
{"ts":1761215760000,"o":109509.9,"h":109549.4,"l":109470,"c":109470,"v":310000,"usd":2.83087379}
{"ts":1761215820000,"o":109470,"h":109470,"l":109387.2,"c":109439.9,"v":348800,"usd":3.18771343}
{"ts":1761215880000,"o":109439.9,"h":109473.4,"l":109420,"c":109434,"v":287200,"usd":2.62440321}
{"ts":1761215940000,"o":109434,"h":109486,"l":109440,"c":109473.5,"v":99700,"usd":0.91076434}
{"ts":1761216000000,"o":109473.5,"h":109479,"l":109473.6,"c":109479,"v":60700,"usd":0.55445826}
{"ts":1761216060000,"o":109479,"h":109500,"l":109432.8,"c":109445,"v":141100,"usd":1.28885876}
{"ts":1761216120000,"o":109445,"h":109479.9,"l":109421,"c":109421,"v":66600,"usd":0.60850807}
{"ts":1761216180000,"o":109421,"h":109422,"l":109351,"c":109394.5,"v":342100,"usd":3.12760741}
{"ts":1761216240000,"o":109394.5,"h":109433.3,"l":109395,"c":109433.2,"v":29200,"usd":0.26686783}
{"ts":1761216300000,"o":109433.2,"h":109440,"l":109409,"c":109422,"v":79100,"usd":0.72284881}
{"ts":1761216360000,"o":109422,"h":109425,"l":109405,"c":109414,"v":163000,"usd":1.48974171}
{"ts":1761216420000,"o":109414,"h":109433.3,"l":109422,"c":109433.3,"v":62000,"usd":0.56659855}
{"ts":1761216480000,"o":109433.3,"h":109433.2,"l":109403.5,"c":109424,"v":133500,"usd":1.22008676}
{"ts":1761216540000,"o":109424,"h":109448,"l":109424.1,"c":109448,"v":52900,"usd":0.48338535}
{"ts":1761216600000,"o":109448,"h":109483.1,"l":109448,"c":109483.1,"v":91000,"usd":0.83138264}
{"ts":1761216660000,"o":109483.1,"h":109559.1,"l":109490.8,"c":109559.1,"v":71700,"usd":0.65462269}
{"ts":1761216720000,"o":109559.1,"h":109592.7,"l":109497.6,"c":109521,"v":664000,"usd":6.06074026}
{"ts":1761216780000,"o":109521,"h":109521,"l":109490,"c":109490,"v":28800,"usd":0.2629945}
{"ts":1761216840000,"o":109490,"h":109490,"l":109422.6,"c":109445,"v":225400,"usd":2.05951337}
{"ts":1761216900000,"o":109445,"h":109448,"l":109447.9,"c":109448,"v":12600,"usd":0.11512368}
{"ts":1761216960000,"o":109448,"h":109447.9,"l":109431,"c":109434.9,"v":13500,"usd":0.12335208}
{"ts":1761217020000,"o":109434.9,"h":109454,"l":109405.8,"c":109439.1,"v":167200,"usd":1.52788488}
{"ts":1761217080000,"o":109439.1,"h":109456,"l":109421,"c":109456,"v":175300,"usd":1.60179395}
{"ts":1761217140000,"o":109456,"h":109464,"l":109456,"c":109460,"v":52300,"usd":0.47779744}
{"ts":1761217200000,"o":109460,"h":109458,"l":109418,"c":109418,"v":100100,"usd":0.91464502}
{"ts":1761217260000,"o":109418,"h":109418,"l":109380.2,"c":109389.9,"v":33600,"usd":0.3071405}
{"ts":1761217320000,"o":109389.9,"h":109438,"l":109390,"c":109412,"v":41200,"usd":0.3765333}
{"ts":1761217380000,"o":109412,"h":109469.2,"l":109412.1,"c":109469.1,"v":117300,"usd":1.07198362}
{"ts":1761217440000,"o":109469.1,"h":109472,"l":109457,"c":109462,"v":42800,"usd":0.39099676}
{"ts":1761217500000,"o":109462,"h":109461.9,"l":109444,"c":109448.9,"v":37200,"usd":0.33986942}
{"ts":1761217560000,"o":109448.9,"h":109448.9,"l":109421.1,"c":109431,"v":44000,"usd":0.40205375}
{"ts":1761217620000,"o":109431,"h":109490.9,"l":109427.1,"c":109434.1,"v":105200,"usd":0.96104152}
{"ts":1761217680000,"o":109434.1,"h":109434,"l":109351.2,"c":109384,"v":143700,"usd":1.31375539}
{"ts":1761217740000,"o":109384,"h":109430.4,"l":109385,"c":109430.3,"v":21400,"usd":0.19561097}
{"ts":1761217800000,"o":109430.3,"h":109430.3,"l":109418.8,"c":109420,"v":23500,"usd":0.2147556}
{"ts":1761217860000,"o":109420,"h":109454.4,"l":109419.9,"c":109452,"v":84600,"usd":0.77300842}
{"ts":1761217920000,"o":109452,"h":109441,"l":109389,"c":109389,"v":54700,"usd":0.49989629}
{"ts":1761217980000,"o":109389,"h":109394,"l":109369.1,"c":109377,"v":143500,"usd":1.31192742}
{"ts":1761218040000,"o":109377,"h":109376,"l":109319,"c":109319,"v":87800,"usd":0.802986}
{"ts":1761218100000,"o":109319,"h":109371,"l":109343.9,"c":109371,"v":43900,"usd":0.40144645}
{"ts":1761218160000,"o":109371,"h":109394,"l":109369,"c":109369,"v":97600,"usd":0.89229594}
{"ts":1761218220000,"o":109369,"h":109367,"l":109260.2,"c":109352,"v":156100,"usd":1.42780865}
{"ts":1761218280000,"o":109352,"h":109416.1,"l":109345,"c":109415.8,"v":118700,"usd":1.08523502}
{"ts":1761218340000,"o":109415.8,"h":109441,"l":109322,"c":109333,"v":145100,"usd":1.32631407}
{"ts":1761218400000,"o":109333,"h":109402,"l":109333,"c":109373,"v":113600,"usd":1.03850396}
{"ts":1761218460000,"o":109373,"h":109407,"l":109359.1,"c":109407,"v":23800,"usd":0.21757382}
{"ts":1761218520000,"o":109407,"h":109493,"l":109410,"c":109492.8,"v":54800,"usd":0.50062571}
{"ts":1761218580000,"o":109492.8,"h":109492.9,"l":109492.8,"c":109492.9,"v":12300,"usd":0.1123359}
{"ts":1761218640000,"o":109492.9,"h":109562.8,"l":109492.9,"c":109522,"v":302400,"usd":2.76099818}
{"ts":1761218700000,"o":109522,"h":109535.4,"l":109524.7,"c":109535.4,"v":79800,"usd":0.72856257}
{"ts":1761218760000,"o":109535.4,"h":109535.4,"l":109489,"c":109499,"v":193100,"usd":1.76327396}
{"ts":1761218820000,"o":109499,"h":109560.1,"l":109499,"c":109553,"v":259000,"usd":2.36450988}
{"ts":1761218880000,"o":109553,"h":109626.4,"l":109553,"c":109614,"v":376100,"usd":3.43169528}
{"ts":1761218940000,"o":109614,"h":109649,"l":109570.9,"c":109595.8,"v":431500,"usd":3.93683186}
{"ts":1761219000000,"o":109595.8,"h":109595.8,"l":109505.6,"c":109514.4,"v":406500,"usd":3.71019186}
{"ts":1761219060000,"o":109514.4,"h":109532,"l":109500.6,"c":109516.7,"v":116600,"usd":1.06463199}
{"ts":1761219120000,"o":109516.7,"h":109516.8,"l":109387.7,"c":109400.9,"v":454900,"usd":4.15595414}
{"ts":1761219180000,"o":109400.9,"h":109400.9,"l":109330,"c":109361,"v":147500,"usd":1.34870566}
{"ts":1761219240000,"o":109361,"h":109378.8,"l":109200.4,"c":109240,"v":167200,"usd":1.52983208}
{"ts":1761219300000,"o":109240,"h":109267,"l":109217.9,"c":109221.9,"v":122900,"usd":1.12506448}
{"ts":1761219360000,"o":109221.9,"h":109220,"l":109150,"c":109185,"v":148000,"usd":1.35555343}
{"ts":1761219420000,"o":109185,"h":109186.9,"l":109145.2,"c":109170.3,"v":387600,"usd":3.55032267}
{"ts":1761219480000,"o":109170.3,"h":109266.9,"l":109077.9,"c":109259,"v":386600,"usd":3.54076866}
{"ts":1761219540000,"o":109259,"h":109289.9,"l":109260,"c":109279,"v":95500,"usd":0.87397944}
{"ts":1761219600000,"o":109279,"h":109331.5,"l":109290,"c":109310,"v":167200,"usd":1.52953065}
{"ts":1761219660000,"o":109310,"h":109310,"l":109249.4,"c":109271.7,"v":129700,"usd":1.18696156}
{"ts":1761219720000,"o":109271.7,"h":109292,"l":109172.6,"c":109172.6,"v":124000,"usd":1.13519447}
{"ts":1761219780000,"o":109172.6,"h":109217,"l":109137,"c":109217,"v":34100,"usd":0.3123464}
{"ts":1761219840000,"o":109217,"h":109223.9,"l":109151.2,"c":109181,"v":109700,"usd":1.00473185}
{"ts":1761219900000,"o":109181,"h":109183,"l":109158.6,"c":109182.9,"v":16800,"usd":0.15389307}
{"ts":1761219960000,"o":109182.9,"h":109183,"l":109158.9,"c":109174,"v":66400,"usd":0.60816838}
{"ts":1761220020000,"o":109174,"h":109187,"l":109171,"c":109171,"v":81800,"usd":0.74923983}
{"ts":1761220080000,"o":109171,"h":109204.9,"l":109150.1,"c":109204,"v":23400,"usd":0.21432432}
{"ts":1761220140000,"o":109204,"h":109234.1,"l":109203,"c":109220,"v":73500,"usd":0.67292266}
{"ts":1761220200000,"o":109220,"h":109266,"l":109220.9,"c":109266,"v":11800,"usd":0.10801918}
{"ts":1761220260000,"o":109266,"h":109313.6,"l":109174.6,"c":109182,"v":221200,"usd":2.02441569}
{"ts":1761220320000,"o":109182,"h":109201.9,"l":109119.1,"c":109165.8,"v":167600,"usd":1.53497365}
{"ts":1761220380000,"o":109165.8,"h":109218,"l":109167,"c":109217.9,"v":60000,"usd":0.54941611}
{"ts":1761220440000,"o":109217.9,"h":109234.5,"l":109200.1,"c":109234.5,"v":73400,"usd":0.67206882}
{"ts":1761220500000,"o":109234.5,"h":109246.5,"l":109152.8,"c":109159.4,"v":108700,"usd":0.99526989}
{"ts":1761220560000,"o":109159.4,"h":109175.9,"l":109159.1,"c":109161.8,"v":42300,"usd":0.38746391}
{"ts":1761220620000,"o":109161.8,"h":109241,"l":109164.1,"c":109241,"v":129300,"usd":1.18424831}
{"ts":1761220680000,"o":109241,"h":109240.9,"l":109215.2,"c":109229,"v":159100,"usd":1.45651263}
{"ts":1761220740000,"o":109229,"h":109264,"l":109230,"c":109264,"v":125400,"usd":1.14794214}
{"ts":1761220800000,"o":109264,"h":109265.9,"l":109236,"c":109236,"v":44400,"usd":0.40639538}
{"ts":1761220860000,"o":109236,"h":109236,"l":109209.9,"c":109213.2,"v":134000,"usd":1.22686005}
{"ts":1761220920000,"o":109213.2,"h":109219,"l":109100,"c":109100,"v":176400,"usd":1.61651154}
{"ts":1761220980000,"o":109100,"h":109106,"l":108768.9,"c":108851,"v":2376300,"usd":21.81651306}
{"ts":1761221040000,"o":108851,"h":108983.8,"l":108800,"c":108806,"v":745200,"usd":6.84268434}
{"ts":1761221100000,"o":108806,"h":108821.9,"l":108675.6,"c":108700.1,"v":601000,"usd":5.52661825}
{"ts":1761221160000,"o":108700.1,"h":108953,"l":108667.1,"c":108939.8,"v":692900,"usd":6.36748433}
{"ts":1761221220000,"o":108939.8,"h":109012.4,"l":108908.5,"c":109012.4,"v":247900,"usd":2.27473285}
{"ts":1761221280000,"o":109012.4,"h":109019,"l":108891.2,"c":108942,"v":197500,"usd":1.81266588}
{"ts":1761221340000,"o":108942,"h":108941,"l":108800.1,"c":108842.9,"v":225700,"usd":2.07349319}
{"ts":1761221400000,"o":108842.9,"h":108936.9,"l":108839.6,"c":108926.5,"v":113900,"usd":1.04593442}
{"ts":1761221460000,"o":108926.5,"h":109042,"l":108926.1,"c":108988,"v":598100,"usd":5.48761051}
{"ts":1761221520000,"o":108988,"h":109008,"l":108962,"c":108969,"v":94100,"usd":0.86346581}
{"ts":1761221580000,"o":108969,"h":108968.1,"l":108926,"c":108931,"v":102100,"usd":0.9372616}
{"ts":1761221640000,"o":108931,"h":108985.9,"l":108938,"c":108971.9,"v":94900,"usd":0.87096679}
{"ts":1761221700000,"o":108971.9,"h":109015.9,"l":108901,"c":108901,"v":325100,"usd":2.98331725}
{"ts":1761221760000,"o":108901,"h":108939,"l":108849.8,"c":108939,"v":86200,"usd":0.79168913}
{"ts":1761221820000,"o":108939,"h":109029.8,"l":108941,"c":109020.2,"v":313900,"usd":2.87965904}
{"ts":1761221880000,"o":109020.2,"h":109053.7,"l":108979.3,"c":109053.7,"v":132500,"usd":1.21537217}
{"ts":1761221940000,"o":109053.7,"h":109090,"l":109024,"c":109086.1,"v":159100,"usd":1.45877039}
{"ts":1761222000000,"o":109086.1,"h":109088.8,"l":109005.6,"c":109027.5,"v":94100,"usd":0.86283125}
{"ts":1761222060000,"o":109027.5,"h":109045,"l":108966.9,"c":109045,"v":43800,"usd":0.40185609}
{"ts":1761222120000,"o":109045,"h":109131.6,"l":109042.1,"c":109126.6,"v":279400,"usd":2.56112868}
{"ts":1761222180000,"o":109126.6,"h":109200,"l":109119,"c":109200,"v":134400,"usd":1.23145334}
{"ts":1761222240000,"o":109200,"h":109199.9,"l":109052.1,"c":109078,"v":252100,"usd":2.31046286}
{"ts":1761222300000,"o":109078,"h":109107.3,"l":109032.7,"c":109076.4,"v":208000,"usd":1.9067663}
{"ts":1761222360000,"o":109076.4,"h":109100,"l":109036.8,"c":109100,"v":169800,"usd":1.556826}
{"ts":1761222420000,"o":109100,"h":109139,"l":109092,"c":109092,"v":236100,"usd":2.16341906}
{"ts":1761222480000,"o":109092,"h":109113,"l":109091,"c":109107.1,"v":126300,"usd":1.15768541}
{"ts":1761222540000,"o":109107.1,"h":109137.9,"l":109102,"c":109104,"v":100100,"usd":0.91732445}
{"ts":1761222600000,"o":109104,"h":109119,"l":109106,"c":109115,"v":100300,"usd":0.91918355}
{"ts":1761222660000,"o":109115,"h":109109,"l":109026.6,"c":109043.1,"v":84100,"usd":0.77115417}
{"ts":1761222720000,"o":109043.1,"h":109036.5,"l":108819.1,"c":108819.1,"v":411500,"usd":3.77690131}
{"ts":1761222780000,"o":108819.1,"h":108918.9,"l":108804,"c":108875.6,"v":487300,"usd":4.4757909}
{"ts":1761222840000,"o":108875.6,"h":108965.5,"l":108901.3,"c":108944.4,"v":80300,"usd":0.73716331}
{"ts":1761222900000,"o":108944.4,"h":108942,"l":108906.7,"c":108933.6,"v":216900,"usd":1.99127008}
{"ts":1761222960000,"o":108933.6,"h":108962.3,"l":108762.3,"c":108835.7,"v":628800,"usd":5.7766099}
{"ts":1761223020000,"o":108835.7,"h":108876.7,"l":108830.3,"c":108876.4,"v":257800,"usd":2.3682435}
{"ts":1761223080000,"o":108876.4,"h":108979.2,"l":108876.3,"c":108896.9,"v":163700,"usd":1.50290563}
{"ts":1761223140000,"o":108896.9,"h":108905.7,"l":108876.1,"c":108888.9,"v":228900,"usd":2.10213707}
{"ts":1761223200000,"o":108888.9,"h":108936,"l":108888.9,"c":108929,"v":107800,"usd":0.98976181}
{"ts":1761223260000,"o":108929,"h":109012.5,"l":108884.1,"c":109012.4,"v":55800,"usd":0.51211906}
{"ts":1761223320000,"o":109012.4,"h":109012.5,"l":108945.5,"c":109006,"v":89700,"usd":0.82309138}
{"ts":1761223380000,"o":109006,"h":109027.1,"l":109006,"c":109010,"v":121500,"usd":1.11453919}
{"ts":1761223440000,"o":109010,"h":109050,"l":109010,"c":109042.9,"v":40800,"usd":0.37417003}
{"ts":1761223500000,"o":109042.9,"h":109051,"l":109042.9,"c":109046.1,"v":32700,"usd":0.29987087}
{"ts":1761223560000,"o":109046.1,"h":109090,"l":109008.9,"c":109083.9,"v":124500,"usd":1.14167271}
{"ts":1761223620000,"o":109083.9,"h":109114.9,"l":109063,"c":109098,"v":252800,"usd":2.31732016}
{"ts":1761223680000,"o":109098,"h":109105.9,"l":109043,"c":109043,"v":383500,"usd":3.51554161}
{"ts":1761223740000,"o":109043,"h":109161.6,"l":109009,"c":109150.6,"v":296300,"usd":2.71602301}
{"ts":1761223800000,"o":109150.6,"h":109174,"l":109088,"c":109103,"v":203100,"usd":1.86119733}
{"ts":1761223860000,"o":109103,"h":109179.9,"l":109067.2,"c":109107,"v":272000,"usd":2.49313454}
{"ts":1761223920000,"o":109107,"h":109100.9,"l":109083,"c":109083,"v":58200,"usd":0.53347038}
{"ts":1761223980000,"o":109083,"h":109074,"l":109016.1,"c":109028,"v":256000,"usd":2.34748979}
{"ts":1761224040000,"o":109028,"h":109040,"l":109000,"c":109038,"v":117500,"usd":1.0777596}
{"ts":1761224100000,"o":109038,"h":109065.9,"l":109034,"c":109065.9,"v":65800,"usd":0.60341755}
{"ts":1761224160000,"o":109065.9,"h":109072.9,"l":109061,"c":109061,"v":97900,"usd":0.89757925}
{"ts":1761224220000,"o":109061,"h":109068,"l":109060,"c":109064.9,"v":188300,"usd":1.72654056}
{"ts":1761224280000,"o":109064.9,"h":109065,"l":109064.9,"c":109065,"v":1500,"usd":0.01375325}
{"ts":1761224340000,"o":109065,"h":109090.9,"l":109064.9,"c":109090.9,"v":108000,"usd":0.99018842}
{"ts":1761224400000,"o":109090.9,"h":109158.5,"l":109090.9,"c":109148,"v":72900,"usd":0.66792876}
{"ts":1761224460000,"o":109148,"h":109204.8,"l":109060.1,"c":109072,"v":573600,"usd":5.25514216}
{"ts":1761224520000,"o":109072,"h":109079,"l":109025,"c":109025,"v":141100,"usd":1.29371637}
{"ts":1761224580000,"o":109025,"h":109054,"l":109024.1,"c":109054,"v":70400,"usd":0.64566547}
{"ts":1761224640000,"o":109054,"h":109054,"l":109012,"c":109037,"v":61300,"usd":0.56216853}
{"ts":1761224700000,"o":109037,"h":109043,"l":109007.1,"c":109043,"v":168100,"usd":1.54194644}
{"ts":1761224760000,"o":109043,"h":109043,"l":108990,"c":108990,"v":131600,"usd":1.20714035}
{"ts":1761224820000,"o":108990,"h":109000.5,"l":108990,"c":109000.5,"v":74600,"usd":0.68443151}
{"ts":1761224880000,"o":109000.5,"h":109020,"l":108957.4,"c":108957.4,"v":144300,"usd":1.3237887}
{"ts":1761224940000,"o":108957.4,"h":108991,"l":108923.8,"c":108936,"v":144000,"usd":1.32159432}
{"ts":1761225000000,"o":108936,"h":108935,"l":108843.8,"c":108861,"v":198900,"usd":1.82674061}
{"ts":1761225060000,"o":108861,"h":108873,"l":108772,"c":108869,"v":248400,"usd":2.28276084}
{"ts":1761225120000,"o":108869,"h":108892.8,"l":108840,"c":108857,"v":192800,"usd":1.77092887}
{"ts":1761225180000,"o":108857,"h":108954.6,"l":108855,"c":108951,"v":134400,"usd":1.2340921}
{"ts":1761225240000,"o":108951,"h":108966.9,"l":108954.6,"c":108966.8,"v":108000,"usd":0.99118158}
{"ts":1761225300000,"o":108966.8,"h":109057,"l":108958,"c":109057,"v":222300,"usd":2.03926549}
{"ts":1761225360000,"o":109057,"h":109090,"l":109042.6,"c":109042.7,"v":522900,"usd":4.79359551}
{"ts":1761225420000,"o":109042.7,"h":109085.3,"l":109010.7,"c":109010.7,"v":308000,"usd":2.8243818}
{"ts":1761225480000,"o":109010.7,"h":109041.9,"l":109017,"c":109017,"v":148500,"usd":1.36197927}
{"ts":1761225540000,"o":109017,"h":109011,"l":108922.7,"c":108952,"v":257400,"usd":2.36252777}
{"ts":1761225600000,"o":108952,"h":108968,"l":108929.3,"c":108966,"v":123700,"usd":1.13540573}
{"ts":1761225660000,"o":108966,"h":108968,"l":108930.1,"c":108945,"v":111300,"usd":1.02157671}
{"ts":1761225720000,"o":108945,"h":108954.9,"l":108920.3,"c":108948.9,"v":124800,"usd":1.14556444}
{"ts":1761225780000,"o":108948.9,"h":108967.9,"l":108915.9,"c":108942,"v":166500,"usd":1.52841248}
{"ts":1761225840000,"o":108942,"h":108999.3,"l":108942,"c":108981,"v":138700,"usd":1.27277861}
{"ts":1761225900000,"o":108981,"h":109005,"l":108979,"c":108980,"v":117800,"usd":1.08083449}
{"ts":1761225960000,"o":108980,"h":109082.4,"l":108979.9,"c":109037.9,"v":692900,"usd":6.35520612}
{"ts":1761226020000,"o":109037.9,"h":109143,"l":109037.9,"c":109099.8,"v":293700,"usd":2.6920223}
{"ts":1761226080000,"o":109099.8,"h":109099.9,"l":109035,"c":109059,"v":252800,"usd":2.31778256}
{"ts":1761226140000,"o":109059,"h":109129.5,"l":109058.9,"c":109129.5,"v":52400,"usd":0.48043383}
{"ts":1761226200000,"o":109129.5,"h":109127,"l":109108.2,"c":109125.9,"v":48400,"usd":0.4435779}
{"ts":1761226260000,"o":109125.9,"h":109147.4,"l":109050.1,"c":109085.2,"v":267800,"usd":2.45457658}
{"ts":1761226320000,"o":109085.2,"h":109123.8,"l":109000,"c":109092.2,"v":455000,"usd":4.17288566}
{"ts":1761226380000,"o":109092.2,"h":109182.3,"l":109042,"c":109139,"v":312200,"usd":2.86087107}
{"ts":1761226440000,"o":109139,"h":109271.6,"l":108991,"c":109247.5,"v":452400,"usd":4.14584862}
{"ts":1761226500000,"o":109247.5,"h":109346.6,"l":109181,"c":109291,"v":1013600,"usd":9.27812601}
{"ts":1761226560000,"o":109291,"h":109400,"l":109183.1,"c":109399.9,"v":884400,"usd":8.09397119}
{"ts":1761226620000,"o":109399.9,"h":109403.9,"l":109328.1,"c":109353.9,"v":273100,"usd":2.49727033}
{"ts":1761226680000,"o":109353.9,"h":109403.8,"l":109328,"c":109341,"v":403300,"usd":3.68743874}
{"ts":1761226740000,"o":109341,"h":109434.2,"l":109333,"c":109408,"v":290700,"usd":2.65772079}
{"ts":1761226800000,"o":109408,"h":109612.1,"l":109394,"c":109546,"v":2469000,"usd":22.53756796}
{"ts":1761226860000,"o":109546,"h":109538.1,"l":109429.6,"c":109458,"v":1045500,"usd":9.54962787}
{"ts":1761226920000,"o":109458,"h":109457,"l":109335.1,"c":109357.1,"v":276800,"usd":2.53076131}
{"ts":1761226980000,"o":109357.1,"h":109389.9,"l":109150.1,"c":109204.8,"v":703600,"usd":6.44012402}
{"ts":1761227040000,"o":109204.8,"h":109283.6,"l":109192.5,"c":109245.1,"v":328800,"usd":3.01004139}
{"ts":1761227100000,"o":109245.1,"h":109389.9,"l":109245.2,"c":109363.2,"v":475500,"usd":4.3474375}
{"ts":1761227160000,"o":109363.2,"h":109478.5,"l":109355.1,"c":109414,"v":645700,"usd":5.90085257}
{"ts":1761227220000,"o":109414,"h":109445,"l":109225.6,"c":109262.5,"v":409800,"usd":3.74907274}
{"ts":1761227280000,"o":109262.5,"h":109379,"l":109208,"c":109379,"v":262800,"usd":2.40466387}
{"ts":1761227340000,"o":109379,"h":109520.8,"l":109364.1,"c":109468.9,"v":447600,"usd":4.08861671}
{"ts":1761227400000,"o":109468.9,"h":109534,"l":109441.1,"c":109490,"v":419200,"usd":3.82880373}
{"ts":1761227460000,"o":109490,"h":109584.3,"l":109480,"c":109575,"v":403100,"usd":3.67979285}
{"ts":1761227520000,"o":109575,"h":109584.4,"l":109445,"c":109489.9,"v":161800,"usd":1.47766194}
{"ts":1761227580000,"o":109489.9,"h":109490,"l":109400,"c":109438,"v":260300,"usd":2.37853804}
{"ts":1761227640000,"o":109438,"h":109482,"l":109425.6,"c":109482,"v":125700,"usd":1.14847709}
{"ts":1761227700000,"o":109482,"h":109563.1,"l":109463,"c":109552.2,"v":324000,"usd":2.95745354}
{"ts":1761227760000,"o":109552.2,"h":109587.9,"l":109457.4,"c":109477.7,"v":1118200,"usd":10.20799541}
{"ts":1761227820000,"o":109477.7,"h":109550,"l":109454.1,"c":109476,"v":403100,"usd":3.68163157}
{"ts":1761227880000,"o":109476,"h":109479.3,"l":109304.8,"c":109396.2,"v":411800,"usd":3.76435722}
{"ts":1761227940000,"o":109396.2,"h":109420,"l":109339.2,"c":109414.5,"v":61200,"usd":0.55950744}
{"ts":1761228000000,"o":109414.5,"h":109469,"l":109412,"c":109469,"v":119100,"usd":1.08835673}
{"ts":1761228060000,"o":109469,"h":109509.6,"l":109402,"c":109402,"v":148200,"usd":1.3537783}
{"ts":1761228120000,"o":109402,"h":109454,"l":109384,"c":109384,"v":152800,"usd":1.39645452}
{"ts":1761228180000,"o":109384,"h":109424.9,"l":109321.6,"c":109390,"v":115500,"usd":1.05599317}
{"ts":1761228240000,"o":109390,"h":109504,"l":109386.2,"c":109503,"v":138100,"usd":1.26165086}
{"ts":1761228300000,"o":109503,"h":109550.5,"l":109402,"c":109439.3,"v":394100,"usd":3.59906923}
{"ts":1761228360000,"o":109439.3,"h":109455,"l":109321.3,"c":109396,"v":424000,"usd":3.87711591}
{"ts":1761228420000,"o":109396,"h":109417.3,"l":109282.8,"c":109283,"v":133900,"usd":1.22453697}
{"ts":1761228480000,"o":109283,"h":109282.7,"l":108997.8,"c":109079.3,"v":349900,"usd":3.20752756}
{"ts":1761228540000,"o":109079.3,"h":109178.3,"l":109059,"c":109131.9,"v":220700,"usd":2.02232168}
{"ts":1761228600000,"o":109131.9,"h":109158,"l":109063.3,"c":109141.1,"v":91700,"usd":0.84033317}
{"ts":1761228660000,"o":109141.1,"h":109142.9,"l":109010.2,"c":109083,"v":304600,"usd":2.79228188}
{"ts":1761228720000,"o":109083,"h":109153.1,"l":109000.2,"c":109083,"v":215100,"usd":1.97231965}
{"ts":1761228780000,"o":109083,"h":109164,"l":109070.1,"c":109116.4,"v":182600,"usd":1.67313368}
{"ts":1761228840000,"o":109116.4,"h":109117,"l":108988.3,"c":108988.3,"v":77900,"usd":0.71436058}
{"ts":1761228900000,"o":108988.3,"h":108972.5,"l":108807.3,"c":108891.4,"v":398300,"usd":3.65908707}
{"ts":1761228960000,"o":108891.4,"h":108978.9,"l":108694.5,"c":108976,"v":1114300,"usd":10.24231861}
{"ts":1761229020000,"o":108976,"h":108995.9,"l":108880.4,"c":108950,"v":491000,"usd":4.50686588}
{"ts":1761229080000,"o":108950,"h":108964,"l":108823.6,"c":108953.9,"v":121800,"usd":1.11831221}
{"ts":1761229140000,"o":108953.9,"h":108974,"l":108853,"c":108881,"v":207500,"usd":1.90509729}
{"ts":1761229200000,"o":108881,"h":108899,"l":108719,"c":108759,"v":142100,"usd":1.30650745}
{"ts":1761229260000,"o":108759,"h":108884,"l":108762,"c":108855,"v":276300,"usd":2.53872299}
{"ts":1761229320000,"o":108855,"h":108972.6,"l":108746.9,"c":108966.1,"v":94700,"usd":0.86982744}
{"ts":1761229380000,"o":108966.1,"h":109146.9,"l":108974.7,"c":109108.4,"v":376800,"usd":3.45346366}
{"ts":1761229440000,"o":109108.4,"h":109236.9,"l":109011.1,"c":109236.9,"v":691100,"usd":6.33192531}
{"ts":1761229500000,"o":109236.9,"h":109345.7,"l":109178,"c":109293.1,"v":1562700,"usd":14.30330453}
{"ts":1761229560000,"o":109293.1,"h":109305.9,"l":109200.4,"c":109274.8,"v":310700,"usd":2.84411719}
{"ts":1761229620000,"o":109274.8,"h":109447.6,"l":109274.7,"c":109447.6,"v":492100,"usd":4.49827823}
{"ts":1761229680000,"o":109447.6,"h":109427.9,"l":109333,"c":109333,"v":365900,"usd":3.34629352}
{"ts":1761229740000,"o":109333,"h":109333,"l":109251.9,"c":109300,"v":247300,"usd":2.26315234}
{"ts":1761229800000,"o":109300,"h":109339,"l":109231,"c":109265,"v":457800,"usd":4.18983914}
{"ts":1761229860000,"o":109265,"h":109341,"l":109223.6,"c":109329,"v":62300,"usd":0.56997903}
{"ts":1761229920000,"o":109329,"h":109366,"l":109285,"c":109324.2,"v":207500,"usd":1.89804148}
{"ts":1761229980000,"o":109324.2,"h":109434.4,"l":109322.5,"c":109419,"v":251800,"usd":2.30119805}
{"ts":1761230040000,"o":109419,"h":109477.8,"l":109419.1,"c":109459,"v":177700,"usd":1.62340543}
{"ts":1761230100000,"o":109459,"h":109599.8,"l":109466.6,"c":109582.4,"v":609100,"usd":5.56036226}
{"ts":1761230160000,"o":109582.4,"h":109700,"l":109581.1,"c":109678.2,"v":611900,"usd":5.58221174}
{"ts":1761230220000,"o":109678.2,"h":109830.3,"l":109590,"c":109715,"v":862100,"usd":7.85456691}
{"ts":1761230280000,"o":109715,"h":109776.8,"l":109662.4,"c":109725.3,"v":510300,"usd":4.65164224}
{"ts":1761230340000,"o":109725.3,"h":109812.3,"l":109722.3,"c":109743.4,"v":507800,"usd":4.62635916}
{"ts":1761230400000,"o":109743.4,"h":109791.4,"l":109635,"c":109655,"v":343900,"usd":3.13451101}
{"ts":1761230460000,"o":109655,"h":109691.5,"l":109618.5,"c":109627,"v":435300,"usd":3.97009168}
{"ts":1761230520000,"o":109627,"h":109640,"l":109538.1,"c":109561.6,"v":339000,"usd":3.09327417}
{"ts":1761230580000,"o":109561.6,"h":109694.3,"l":109544,"c":109557,"v":742100,"usd":6.76957708}
{"ts":1761230640000,"o":109557,"h":109589.9,"l":109500,"c":109548,"v":559800,"usd":5.11036803}
{"ts":1761230700000,"o":109548,"h":109558.4,"l":109528,"c":109528,"v":69300,"usd":0.63260928}
{"ts":1761230760000,"o":109528,"h":109589,"l":109474,"c":109576,"v":996600,"usd":9.09888726}
{"ts":1761230820000,"o":109576,"h":109658.6,"l":109578,"c":109605,"v":279800,"usd":2.55231604}
{"ts":1761230880000,"o":109605,"h":109650.4,"l":109607,"c":109640,"v":69100,"usd":0.63026115}
{"ts":1761230940000,"o":109640,"h":109719.6,"l":109640.1,"c":109684,"v":327500,"usd":2.98585064}
{"ts":1761231000000,"o":109684,"h":109702,"l":109613,"c":109648.1,"v":411100,"usd":3.74937472}
{"ts":1761231060000,"o":109648.1,"h":109648,"l":109559.9,"c":109619,"v":164800,"usd":1.5035663}
{"ts":1761231120000,"o":109619,"h":109618,"l":109512.1,"c":109549,"v":150900,"usd":1.37728203}
{"ts":1761231180000,"o":109549,"h":109549.1,"l":109465,"c":109469,"v":375100,"usd":3.42587759}
{"ts":1761231240000,"o":109469,"h":109469,"l":109389.5,"c":109444,"v":523100,"usd":4.78070626}
{"ts":1761231300000,"o":109444,"h":109450,"l":109394.3,"c":109394.3,"v":140900,"usd":1.28762102}
{"ts":1761231360000,"o":109394.3,"h":109434,"l":109394.4,"c":109414,"v":99500,"usd":0.90941232}
{"ts":1761231420000,"o":109414,"h":109414,"l":109343.8,"c":109401,"v":192000,"usd":1.75536848}
{"ts":1761231480000,"o":109401,"h":109556.1,"l":109385,"c":109544.9,"v":326100,"usd":2.97939076}
{"ts":1761231540000,"o":109544.9,"h":109587.7,"l":109528,"c":109568.4,"v":283800,"usd":2.59036874}
{"ts":1761231600000,"o":109568.4,"h":109568,"l":109549,"c":109566,"v":103400,"usd":0.94381518}
{"ts":1761231660000,"o":109566,"h":109644.8,"l":109566,"c":109610,"v":386800,"usd":3.52903383}
{"ts":1761231720000,"o":109610,"h":109632.5,"l":109523,"c":109535.9,"v":213000,"usd":1.94386987}
{"ts":1761231780000,"o":109535.9,"h":109546,"l":109500.1,"c":109517.1,"v":209400,"usd":1.91179}
{"ts":1761231840000,"o":109517.1,"h":109593,"l":109517.2,"c":109583,"v":89500,"usd":0.81691954}
{"ts":1761231900000,"o":109583,"h":109583,"l":109500.1,"c":109500.1,"v":286000,"usd":2.61110291}
{"ts":1761231960000,"o":109500.1,"h":109565.9,"l":109502,"c":109565.9,"v":66200,"usd":0.6043065}
{"ts":1761232020000,"o":109565.9,"h":109618.9,"l":109451.3,"c":109599,"v":637600,"usd":5.81868345}
{"ts":1761232080000,"o":109599,"h":109649.9,"l":109581,"c":109642,"v":68800,"usd":0.62762537}
{"ts":1761232140000,"o":109642,"h":109754.2,"l":109634,"c":109735.2,"v":331900,"usd":3.02570516}
{"ts":1761232200000,"o":109735.2,"h":109913.5,"l":109712.1,"c":109885,"v":1359100,"usd":12.37322205}
{"ts":1761232260000,"o":109885,"h":110004,"l":109851.5,"c":109956,"v":1364300,"usd":12.40941055}
{"ts":1761232320000,"o":109956,"h":110089.3,"l":109912,"c":109912,"v":381900,"usd":3.47188562}
{"ts":1761232380000,"o":109912,"h":109912,"l":109796.6,"c":109842.9,"v":767100,"usd":6.98334557}
{"ts":1761232440000,"o":109842.9,"h":109880,"l":109708.9,"c":109775.9,"v":401200,"usd":3.65448627}
{"ts":1761232500000,"o":109775.9,"h":109871.5,"l":109721.7,"c":109859.7,"v":423400,"usd":3.85592768}
{"ts":1761232560000,"o":109859.7,"h":109904,"l":109853.1,"c":109860,"v":149000,"usd":1.35607084}
{"ts":1761232620000,"o":109860,"h":109858,"l":109713,"c":109713,"v":357300,"usd":3.25489948}
{"ts":1761232680000,"o":109713,"h":109755.9,"l":109648.2,"c":109656,"v":204000,"usd":1.85928524}
{"ts":1761232740000,"o":109656,"h":109663,"l":109528.4,"c":109621,"v":472600,"usd":4.31192774}
{"ts":1761232800000,"o":109621,"h":109657,"l":109587.1,"c":109633,"v":278900,"usd":2.54436639}
{"ts":1761232860000,"o":109633,"h":109635,"l":109547,"c":109589,"v":172500,"usd":1.57419518}
{"ts":1761232920000,"o":109589,"h":109587.1,"l":109501.5,"c":109501.5,"v":341200,"usd":3.1142354}
{"ts":1761232980000,"o":109501.5,"h":109588,"l":109472.6,"c":109573,"v":300900,"usd":2.74774038}
{"ts":1761233040000,"o":109573,"h":109625.3,"l":109538,"c":109607,"v":191500,"usd":1.74756251}
{"ts":1761233100000,"o":109607,"h":109630,"l":109603,"c":109619,"v":102300,"usd":0.9332557}
{"ts":1761233160000,"o":109619,"h":109663.1,"l":109578.1,"c":109630,"v":191900,"usd":1.75082432}
{"ts":1761233220000,"o":109630,"h":109707,"l":109629.1,"c":109655,"v":324500,"usd":2.95873968}
{"ts":1761233280000,"o":109655,"h":109700,"l":109585.1,"c":109664,"v":439100,"usd":4.00464184}
{"ts":1761233340000,"o":109664,"h":109750,"l":109665,"c":109712,"v":348900,"usd":3.17991289}
{"ts":1761233400000,"o":109712,"h":109814.2,"l":109713,"c":109768,"v":224100,"usd":2.04134273}
{"ts":1761233460000,"o":109768,"h":109832.7,"l":109754.1,"c":109792,"v":404100,"usd":3.68087023}
{"ts":1761233520000,"o":109792,"h":109888.2,"l":109792.9,"c":109855,"v":425400,"usd":3.87290047}
{"ts":1761233580000,"o":109855,"h":109994.1,"l":109855,"c":109982.8,"v":333600,"usd":3.03456625}
{"ts":1761233640000,"o":109982.8,"h":110031,"l":109900.1,"c":110015,"v":301000,"usd":2.73753572}
{"ts":1761233700000,"o":110015,"h":110091.3,"l":110012.1,"c":110048,"v":550900,"usd":5.00575862}
{"ts":1761233760000,"o":110048,"h":110080.9,"l":109997.5,"c":110016.6,"v":426600,"usd":3.87668317}
{"ts":1761233820000,"o":110016.6,"h":110048,"l":109904.7,"c":109904.7,"v":511600,"usd":4.6512664}
{"ts":1761233880000,"o":109904.7,"h":109908.3,"l":109780,"c":109790,"v":331800,"usd":3.02084099}
{"ts":1761233940000,"o":109790,"h":109900,"l":109757,"c":109893,"v":196800,"usd":1.79136282}
{"ts":1761234000000,"o":109893,"h":109894.1,"l":109826.9,"c":109885,"v":98000,"usd":0.89200773}
{"ts":1761234060000,"o":109885,"h":109896,"l":109846,"c":109882,"v":98100,"usd":0.89281456}
{"ts":1761234120000,"o":109882,"h":109955.3,"l":109857.1,"c":109955.3,"v":220400,"usd":2.00577977}
{"ts":1761234180000,"o":109955.3,"h":109962,"l":109895,"c":109908,"v":148200,"usd":1.34829065}
{"ts":1761234240000,"o":109908,"h":109918.9,"l":109757,"c":109758,"v":287300,"usd":2.61596434}
{"ts":1761234300000,"o":109758,"h":109764.9,"l":109599.8,"c":109684,"v":347000,"usd":3.16309072}
{"ts":1761234360000,"o":109684,"h":109766.4,"l":109659,"c":109766.2,"v":130700,"usd":1.19135104}
{"ts":1761234420000,"o":109766.2,"h":109887,"l":109768,"c":109856,"v":290300,"usd":2.64318618}
{"ts":1761234480000,"o":109856,"h":109891.1,"l":109817,"c":109830,"v":279300,"usd":2.54229912}
{"ts":1761234540000,"o":109830,"h":109912.1,"l":109809,"c":109891,"v":327100,"usd":2.97746187}
{"ts":1761234600000,"o":109891,"h":109898.5,"l":109843.8,"c":109891.1,"v":223400,"usd":2.03347616}
{"ts":1761234660000,"o":109891.1,"h":109891,"l":109840,"c":109845,"v":173800,"usd":1.58194686}
{"ts":1761234720000,"o":109845,"h":109901,"l":109843,"c":109894,"v":183500,"usd":1.67035604}
{"ts":1761234780000,"o":109894,"h":109891,"l":109856,"c":109867,"v":53500,"usd":0.48693065}
{"ts":1761234840000,"o":109867,"h":110041,"l":109867,"c":110031,"v":296200,"usd":2.69310387}
{"ts":1761234900000,"o":110031,"h":110030,"l":109956.5,"c":109974.1,"v":253400,"usd":2.30370737}
{"ts":1761234960000,"o":109974.1,"h":110022,"l":109970,"c":110011,"v":105300,"usd":0.95731268}
{"ts":1761235020000,"o":110011,"h":110056,"l":109975,"c":110021,"v":343300,"usd":3.12036969}
{"ts":1761235080000,"o":110021,"h":110021,"l":109946,"c":109961.9,"v":191600,"usd":1.74209435}
{"ts":1761235140000,"o":109961.9,"h":109959.1,"l":109900,"c":109900.9,"v":159200,"usd":1.44840679}
{"ts":1761235200000,"o":109900.9,"h":109909,"l":109854.6,"c":109878,"v":162100,"usd":1.47525823}
{"ts":1761235260000,"o":109878,"h":109897,"l":109865,"c":109883.1,"v":153000,"usd":1.3925488}
{"ts":1761235320000,"o":109883.1,"h":109906.9,"l":109853,"c":109906.9,"v":226600,"usd":2.06228398}
{"ts":1761235380000,"o":109906.9,"h":109969.7,"l":109905,"c":109965,"v":148500,"usd":1.3507285}
{"ts":1761235440000,"o":109965,"h":110020,"l":109966,"c":110017,"v":37100,"usd":0.33727557}
{"ts":1761235500000,"o":110017,"h":110016,"l":109965.5,"c":109991,"v":594000,"usd":5.4000636}
{"ts":1761235560000,"o":109991,"h":110017.9,"l":109919,"c":109984,"v":643700,"usd":5.85437896}
{"ts":1761235620000,"o":109984,"h":110059.8,"l":109968.1,"c":109971,"v":291800,"usd":2.65225232}
{"ts":1761235680000,"o":109971,"h":110030.5,"l":109849.4,"c":109849.4,"v":274200,"usd":2.49382657}
{"ts":1761235740000,"o":109849.4,"h":109861.9,"l":109792.7,"c":109861,"v":936300,"usd":8.52676237}
{"ts":1761235800000,"o":109861,"h":109860,"l":109829,"c":109831,"v":22300,"usd":0.20301521}
{"ts":1761235860000,"o":109831,"h":109830.8,"l":109747.5,"c":109798.8,"v":58000,"usd":0.5282653}
{"ts":1761235920000,"o":109798.8,"h":109899,"l":109799.3,"c":109887.1,"v":214300,"usd":1.95118304}
{"ts":1761235980000,"o":109887.1,"h":109965.9,"l":109888,"c":109965.9,"v":67500,"usd":0.61395337}
{"ts":1761236040000,"o":109965.9,"h":110045.1,"l":109966,"c":110045.1,"v":207700,"usd":1.88793026}
{"ts":1761236100000,"o":110045.1,"h":110045.1,"l":109964,"c":109999,"v":184600,"usd":1.67782874}
{"ts":1761236160000,"o":109999,"h":110113.9,"l":109966,"c":110064.2,"v":286500,"usd":2.60301008}
{"ts":1761236220000,"o":110064.2,"h":110064,"l":109927.6,"c":110002,"v":217300,"usd":1.97599976}
{"ts":1761236280000,"o":110002,"h":110002,"l":109927.7,"c":109963,"v":188600,"usd":1.71538682}
{"ts":1761236340000,"o":109963,"h":110000.9,"l":109962,"c":109978,"v":129100,"usd":1.1737387}
{"ts":1761236400000,"o":109978,"h":109977.1,"l":109927.6,"c":109927.6,"v":64400,"usd":0.58565033}
{"ts":1761236460000,"o":109927.6,"h":110000.8,"l":109917.1,"c":110000.8,"v":164600,"usd":1.497174}
{"ts":1761236520000,"o":110000.8,"h":110000.9,"l":109954.9,"c":109954.9,"v":86400,"usd":0.78553404}
{"ts":1761236580000,"o":109954.9,"h":109954.1,"l":109910,"c":109938,"v":71900,"usd":0.65404851}
{"ts":1761236640000,"o":109938,"h":109958.9,"l":109918,"c":109918,"v":64200,"usd":0.58392}
{"ts":1761236700000,"o":109918,"h":109938.3,"l":109877.6,"c":109921,"v":178300,"usd":1.62223295}
{"ts":1761236760000,"o":109921,"h":109932.9,"l":109890.1,"c":109932.9,"v":75400,"usd":0.6859863}
{"ts":1761236820000,"o":109932.9,"h":109930.1,"l":109855,"c":109920,"v":138800,"usd":1.26315501}
{"ts":1761236880000,"o":109920,"h":109968.3,"l":109827.1,"c":109828.9,"v":215100,"usd":1.95699259}
{"ts":1761236940000,"o":109828.9,"h":109827,"l":109759.4,"c":109826.9,"v":73500,"usd":0.66942384}
{"ts":1761237000000,"o":109826.9,"h":109822.9,"l":109796,"c":109800,"v":57800,"usd":0.52638437}
{"ts":1761237060000,"o":109800,"h":109842.7,"l":109799.9,"c":109824,"v":105200,"usd":0.95797797}
{"ts":1761237120000,"o":109824,"h":109847.9,"l":109824,"c":109840.6,"v":73600,"usd":0.67010896}
{"ts":1761237180000,"o":109840.6,"h":109899.6,"l":109826.1,"c":109885,"v":223900,"usd":2.0378727}
{"ts":1761237240000,"o":109885,"h":109892.9,"l":109818,"c":109818,"v":88500,"usd":0.80553282}
{"ts":1761237300000,"o":109818,"h":109888,"l":109818,"c":109844,"v":84000,"usd":0.76465868}
{"ts":1761237360000,"o":109844,"h":109844,"l":109666.5,"c":109668.1,"v":711100,"usd":6.48173853}
{"ts":1761237420000,"o":109668.1,"h":109756,"l":109660,"c":109755.9,"v":103700,"usd":0.94515403}
{"ts":1761237480000,"o":109755.9,"h":109755,"l":109704,"c":109704,"v":307200,"usd":2.80008183}
{"ts":1761237540000,"o":109704,"h":109704.1,"l":109620.3,"c":109653.7,"v":475100,"usd":4.33261012}
{"ts":1761237600000,"o":109653.7,"h":109692.9,"l":109631,"c":109637,"v":208400,"usd":1.90027931}
{"ts":1761237660000,"o":109637,"h":109707,"l":109638,"c":109707,"v":114000,"usd":1.03939867}
{"ts":1761237720000,"o":109707,"h":109771,"l":109707,"c":109732,"v":76000,"usd":0.69255018}
{"ts":1761237780000,"o":109732,"h":109734.9,"l":109710,"c":109731,"v":60200,"usd":0.54863681}
{"ts":1761237840000,"o":109731,"h":109773.5,"l":109731,"c":109751.6,"v":49300,"usd":0.44919252}
{"ts":1761237900000,"o":109751.6,"h":109857.6,"l":109765.7,"c":109823.3,"v":72500,"usd":0.66022064}
{"ts":1761237960000,"o":109823.3,"h":109900,"l":109816,"c":109889,"v":119600,"usd":1.08838573}
{"ts":1761238020000,"o":109889,"h":109936,"l":109888,"c":109888,"v":70900,"usd":0.6450573}
{"ts":1761238080000,"o":109888,"h":109888,"l":109784.7,"c":109859,"v":148200,"usd":1.34949113}
{"ts":1761238140000,"o":109859,"h":109934,"l":109844,"c":109926,"v":180700,"usd":1.64404555}
{"ts":1761238200000,"o":109926,"h":109929.1,"l":109919,"c":109922.9,"v":52200,"usd":0.47486881}
{"ts":1761238260000,"o":109922.9,"h":109953,"l":109923,"c":109948,"v":65100,"usd":0.59213}
{"ts":1761238320000,"o":109948,"h":109972.5,"l":109948,"c":109961.9,"v":50400,"usd":0.45835086}
{"ts":1761238380000,"o":109961.9,"h":110095.1,"l":109962,"c":110084.9,"v":336900,"usd":3.0611839}
{"ts":1761238440000,"o":110084.9,"h":110199.8,"l":110084.9,"c":110181.4,"v":170100,"usd":1.54417605}
{"ts":1761238500000,"o":110181.4,"h":110561.2,"l":110174,"c":110496.8,"v":2647600,"usd":23.97826217}
{"ts":1761238560000,"o":110496.8,"h":110544.2,"l":110423,"c":110423,"v":574900,"usd":5.20311115}
{"ts":1761238620000,"o":110423,"h":110420,"l":110300,"c":110333,"v":589800,"usd":5.34423852}
{"ts":1761238680000,"o":110333,"h":110331.3,"l":110225,"c":110264,"v":509600,"usd":4.62103232}
{"ts":1761238740000,"o":110264,"h":110278.9,"l":110236,"c":110239,"v":104400,"usd":0.94692673}
{"ts":1761238800000,"o":110239,"h":110260,"l":110237.1,"c":110243.7,"v":345700,"usd":3.13589874}
{"ts":1761238860000,"o":110243.7,"h":110256.9,"l":109905.8,"c":110014.6,"v":744400,"usd":6.75958429}
{"ts":1761238920000,"o":110014.6,"h":110039.3,"l":109894.9,"c":109974.9,"v":498800,"usd":4.53626943}
{"ts":1761238980000,"o":109974.9,"h":109975,"l":109850.1,"c":109914.9,"v":183900,"usd":1.67364455}
{"ts":1761239040000,"o":109914.9,"h":109974.9,"l":109892,"c":109924.9,"v":126100,"usd":1.14702307}
{"ts":1761239100000,"o":109924.9,"h":109983.6,"l":109925,"c":109932.1,"v":155200,"usd":1.41146754}
{"ts":1761239160000,"o":109932.1,"h":109961,"l":109868.1,"c":109927.2,"v":391700,"usd":3.56316759}
{"ts":1761239220000,"o":109927.2,"h":110016.4,"l":109933.9,"c":109987,"v":246100,"usd":2.23794411}
{"ts":1761239280000,"o":109987,"h":109990,"l":109835,"c":109841.1,"v":211500,"usd":1.92408475}
{"ts":1761239340000,"o":109841.1,"h":109848.8,"l":109625.9,"c":109693.5,"v":1204800,"usd":10.98134076}
{"ts":1761239400000,"o":109693.5,"h":109885.6,"l":109642.2,"c":109850,"v":894900,"usd":8.15044055}
{"ts":1761239460000,"o":109850,"h":109944,"l":109813,"c":109941,"v":438300,"usd":3.98808065}
{"ts":1761239520000,"o":109941,"h":109961,"l":109895.8,"c":109948,"v":110700,"usd":1.00696098}
{"ts":1761239580000,"o":109948,"h":109966,"l":109931,"c":109941.3,"v":264900,"usd":2.4091566}
{"ts":1761239640000,"o":109941.3,"h":109941.9,"l":109826.3,"c":109876,"v":104100,"usd":0.94730152}
{"ts":1761239700000,"o":109876,"h":109941.9,"l":109870.4,"c":109916,"v":312600,"usd":2.84393011}
{"ts":1761239760000,"o":109916,"h":109979.1,"l":109918,"c":109940,"v":261400,"usd":2.37745064}
{"ts":1761239820000,"o":109940,"h":109953,"l":109873,"c":109923,"v":154000,"usd":1.40126734}
{"ts":1761239880000,"o":109923,"h":110000,"l":109918,"c":109991.8,"v":136200,"usd":1.23864253}
{"ts":1761239940000,"o":109991.8,"h":110105.1,"l":109991.8,"c":110092.4,"v":339600,"usd":3.08575985}
{"ts":1761240000000,"o":110092.4,"h":110155.7,"l":110090.7,"c":110106.8,"v":496000,"usd":4.50439758}
{"ts":1761240060000,"o":110106.8,"h":110139.2,"l":110022.7,"c":110070.1,"v":386900,"usd":3.51487023}
{"ts":1761240120000,"o":110070.1,"h":110080,"l":110009.3,"c":110014,"v":213500,"usd":1.94017297}
{"ts":1761240180000,"o":110014,"h":110064.9,"l":110000,"c":110061,"v":93500,"usd":0.84970854}
{"ts":1761240240000,"o":110061,"h":110075.9,"l":110017.9,"c":110065,"v":108300,"usd":0.98410086}
{"ts":1761240300000,"o":110065,"h":110136.7,"l":110065,"c":110117,"v":132400,"usd":1.20230661}
{"ts":1761240360000,"o":110117,"h":110107,"l":110034,"c":110034,"v":212800,"usd":1.93341815}
{"ts":1761240420000,"o":110034,"h":110064.8,"l":109985.7,"c":110027,"v":182000,"usd":1.65431255}
{"ts":1761240480000,"o":110027,"h":110073,"l":110030.9,"c":110072,"v":79400,"usd":0.72142198}
{"ts":1761240540000,"o":110072,"h":110111.4,"l":110039,"c":110111.4,"v":167500,"usd":1.52174148}
{"ts":1761240600000,"o":110111.4,"h":110191.6,"l":110111.4,"c":110185.4,"v":436700,"usd":3.96430871}
{"ts":1761240660000,"o":110185.4,"h":110230.5,"l":110183.1,"c":110214,"v":289600,"usd":2.62799587}
{"ts":1761240720000,"o":110214,"h":110219,"l":110142.9,"c":110184,"v":119300,"usd":1.08272242}
{"ts":1761240780000,"o":110184,"h":110185.9,"l":110135.1,"c":110161,"v":127700,"usd":1.15914836}
{"ts":1761240840000,"o":110161,"h":110252,"l":110100,"c":110201,"v":650300,"usd":5.90147526}
{"ts":1761240900000,"o":110201,"h":110346.5,"l":110199,"c":110334.5,"v":320400,"usd":2.90512968}
{"ts":1761240960000,"o":110334.5,"h":110841.8,"l":110345.4,"c":110615,"v":5293400,"usd":47.8362301}
{"ts":1761241020000,"o":110615,"h":110783,"l":110581.5,"c":110738,"v":623500,"usd":5.6345163}
{"ts":1761241080000,"o":110738,"h":110806,"l":110687,"c":110806,"v":618300,"usd":5.58311527}
{"ts":1761241140000,"o":110806,"h":110926.4,"l":110814,"c":110915,"v":1912400,"usd":17.24728922}
{"ts":1761241200000,"o":110915,"h":110912.3,"l":110809,"c":110885.9,"v":502400,"usd":4.53149381}
{"ts":1761241260000,"o":110885.9,"h":111000,"l":110800,"c":110803.6,"v":1225200,"usd":11.04863578}
{"ts":1761241320000,"o":110803.6,"h":110900,"l":110743.7,"c":110900,"v":467500,"usd":4.21805747}
{"ts":1761241380000,"o":110900,"h":110991.4,"l":110868.3,"c":110868.3,"v":326700,"usd":2.94527245}
{"ts":1761241440000,"o":110868.3,"h":110921.5,"l":110754.8,"c":110795.4,"v":462000,"usd":4.16810359}
{"ts":1761241500000,"o":110795.4,"h":110832.8,"l":110675.8,"c":110723.8,"v":921700,"usd":8.32378049}
{"ts":1761241560000,"o":110723.8,"h":110844.8,"l":110728.6,"c":110833,"v":1031700,"usd":9.31229078}
{"ts":1761241620000,"o":110833,"h":110900,"l":110766.6,"c":110878.7,"v":540100,"usd":4.87348891}
{"ts":1761241680000,"o":110878.7,"h":110984.5,"l":110878.8,"c":110980,"v":1169100,"usd":10.53893322}
{"ts":1761241740000,"o":110980,"h":111164.1,"l":110980,"c":111139.6,"v":1076000,"usd":9.68754309}
{"ts":1761241800000,"o":111139.6,"h":111236,"l":111100,"c":111129.8,"v":2254500,"usd":20.27934883}
{"ts":1761241860000,"o":111129.8,"h":111251.8,"l":111134,"c":111195.1,"v":509900,"usd":4.58463213}
{"ts":1761241920000,"o":111195.1,"h":111207.9,"l":111147.3,"c":111150,"v":337700,"usd":3.03768897}
{"ts":1761241980000,"o":111150,"h":111150,"l":111005.3,"c":111007.6,"v":301200,"usd":2.71151366}
{"ts":1761242040000,"o":111007.6,"h":111106.4,"l":111006.9,"c":111020,"v":370500,"usd":3.33627907}
{"ts":1761242100000,"o":111020,"h":111058.9,"l":110964.5,"c":111058.9,"v":369500,"usd":3.32861455}
{"ts":1761242160000,"o":111058.9,"h":111189.9,"l":111049.1,"c":111173,"v":434300,"usd":3.90725287}
{"ts":1761242220000,"o":111173,"h":111189,"l":111171,"c":111186.4,"v":162700,"usd":1.4634353}
{"ts":1761242280000,"o":111186.4,"h":111257.6,"l":111171,"c":111236,"v":556200,"usd":5.00082292}
{"ts":1761242340000,"o":111236,"h":111284.8,"l":111135.8,"c":111145.7,"v":622400,"usd":5.59685968}
{"ts":1761242400000,"o":111145.7,"h":111229,"l":111141.5,"c":111218.9,"v":464600,"usd":4.17842157}
{"ts":1761242460000,"o":111218.9,"h":111273.6,"l":111206.9,"c":111254,"v":311300,"usd":2.79832894}
{"ts":1761242520000,"o":111254,"h":111268.9,"l":111186.5,"c":111190,"v":206700,"usd":1.85824918}
{"ts":1761242580000,"o":111190,"h":111224.2,"l":111090.2,"c":111116,"v":221200,"usd":1.98994082}
{"ts":1761242640000,"o":111116,"h":111132.9,"l":111102.2,"c":111122,"v":167900,"usd":1.51105054}
{"ts":1761242700000,"o":111122,"h":111177.3,"l":111122,"c":111143,"v":808500,"usd":7.27528201}
{"ts":1761242760000,"o":111143,"h":111190,"l":111138,"c":111142,"v":308100,"usd":2.77171851}
{"ts":1761242820000,"o":111142,"h":111200,"l":111068,"c":111077,"v":515300,"usd":4.6375299}
{"ts":1761242880000,"o":111077,"h":111085.1,"l":110988.8,"c":110995,"v":247000,"usd":2.2242134}
{"ts":1761242940000,"o":110995,"h":111033.3,"l":110948.8,"c":110998,"v":271200,"usd":2.44341169}
{"ts":1761243000000,"o":110998,"h":111008.2,"l":110900,"c":110900,"v":141300,"usd":1.27373009}
{"ts":1761243060000,"o":110900,"h":111049.1,"l":110899,"c":111028,"v":301900,"usd":2.71974257}
{"ts":1761243120000,"o":111028,"h":111107,"l":110975.4,"c":110975.4,"v":1455200,"usd":13.10078036}
{"ts":1761243180000,"o":110975.4,"h":111091.3,"l":110975.5,"c":110997.1,"v":322100,"usd":2.90101292}
{"ts":1761243240000,"o":110997.1,"h":110999,"l":110856.8,"c":110869.1,"v":211900,"usd":1.91023323}
{"ts":1761243300000,"o":110869.1,"h":110869.1,"l":110688.9,"c":110743.4,"v":3085600,"usd":27.86396423}
{"ts":1761243360000,"o":110743.4,"h":110800,"l":110743,"c":110756.5,"v":839000,"usd":7.57514359}
{"ts":1761243420000,"o":110756.5,"h":110826.4,"l":110757,"c":110787.9,"v":811800,"usd":7.32648065}
{"ts":1761243480000,"o":110787.9,"h":110792,"l":110717,"c":110771,"v":312700,"usd":2.82367581}
{"ts":1761243540000,"o":110771,"h":110822.3,"l":110772,"c":110811.9,"v":242800,"usd":2.19133069}
{"ts":1761243600000,"o":110811.9,"h":110899.5,"l":110812,"c":110837,"v":118700,"usd":1.07080835}
{"ts":1761243660000,"o":110837,"h":110865.1,"l":110747.9,"c":110760.9,"v":1196300,"usd":10.7960721}
{"ts":1761243720000,"o":110760.9,"h":110804.9,"l":110700,"c":110700,"v":1197400,"usd":10.81200719}
{"ts":1761243780000,"o":110700,"h":110699.7,"l":110631.8,"c":110640.8,"v":518200,"usd":4.6827907}
{"ts":1761243840000,"o":110640.8,"h":110646.7,"l":110581.5,"c":110632,"v":1566400,"usd":14.15918069}
{"ts":1761243900000,"o":110632,"h":110634,"l":110508.9,"c":110538.6,"v":653600,"usd":5.91284644}
{"ts":1761243960000,"o":110538.6,"h":110617.6,"l":110543,"c":110566.5,"v":141000,"usd":1.27499696}
{"ts":1761244020000,"o":110566.5,"h":110657.7,"l":110561,"c":110599.1,"v":420100,"usd":3.79786374}
{"ts":1761244080000,"o":110599.1,"h":110629,"l":110589,"c":110604,"v":55400,"usd":0.5008776}
{"ts":1761244140000,"o":110604,"h":110606,"l":110508.9,"c":110551.5,"v":753400,"usd":6.81392638}
{"ts":1761244200000,"o":110551.5,"h":110571,"l":110512.2,"c":110512.2,"v":63900,"usd":0.57806562}
{"ts":1761244260000,"o":110512.2,"h":110512.2,"l":110375,"c":110485.9,"v":2096400,"usd":18.97787301}
{"ts":1761244320000,"o":110485.9,"h":110550.6,"l":110469,"c":110501,"v":213500,"usd":1.9321389}
{"ts":1761244380000,"o":110501,"h":110571.9,"l":110471.6,"c":110553.9,"v":648500,"usd":5.8674718}
{"ts":1761244440000,"o":110553.9,"h":110555,"l":110454.5,"c":110475,"v":291100,"usd":2.63461325}
{"ts":1761244500000,"o":110475,"h":110518,"l":110475,"c":110518,"v":188100,"usd":1.70228122}
{"ts":1761244560000,"o":110518,"h":110527,"l":110387.2,"c":110399.1,"v":207800,"usd":1.88086927}
{"ts":1761244620000,"o":110399.1,"h":110429,"l":110380.5,"c":110416,"v":229400,"usd":2.07807899}
{"ts":1761244680000,"o":110416,"h":110434,"l":110417.1,"c":110434,"v":126100,"usd":1.14190986}
{"ts":1761244740000,"o":110434,"h":110434.9,"l":110390.3,"c":110417,"v":85900,"usd":0.77794942}
{"ts":1761244800000,"o":110417,"h":110423,"l":110375.8,"c":110413,"v":53700,"usd":0.48638528}
{"ts":1761244860000,"o":110413,"h":110440,"l":110378.4,"c":110394.3,"v":185200,"usd":1.67741471}
{"ts":1761244920000,"o":110394.3,"h":110420,"l":110394.9,"c":110416,"v":80700,"usd":0.73092036}
{"ts":1761244980000,"o":110416,"h":110447.4,"l":110395.2,"c":110439,"v":232800,"usd":2.10812818}
{"ts":1761245040000,"o":110439,"h":110512.5,"l":110439.9,"c":110510,"v":105200,"usd":0.95220643}
{"ts":1761245100000,"o":110510,"h":110523,"l":110492,"c":110508,"v":40700,"usd":0.36829154}
{"ts":1761245160000,"o":110508,"h":110543.5,"l":110480,"c":110480,"v":101700,"usd":0.92029358}
{"ts":1761245220000,"o":110480,"h":110480,"l":110412,"c":110412,"v":130200,"usd":1.17875972}
{"ts":1761245280000,"o":110412,"h":110410,"l":110350,"c":110395.9,"v":206100,"usd":1.86747832}
{"ts":1761245340000,"o":110395.9,"h":110387,"l":110276.6,"c":110276.6,"v":227100,"usd":2.05814362}
{"ts":1761245400000,"o":110276.6,"h":110332,"l":110231.8,"c":110314,"v":208500,"usd":1.89065149}
{"ts":1761245460000,"o":110314,"h":110355.1,"l":110316,"c":110335.1,"v":68100,"usd":0.61724068}
{"ts":1761245520000,"o":110335.1,"h":110338,"l":110284.1,"c":110302,"v":106600,"usd":0.96624977}
{"ts":1761245580000,"o":110302,"h":110405.9,"l":110307,"c":110405.9,"v":298200,"usd":2.70252501}
{"ts":1761245640000,"o":110405.9,"h":110535.7,"l":110405.8,"c":110533,"v":220700,"usd":1.99761697}
{"ts":1761245700000,"o":110533,"h":110564.6,"l":110513,"c":110529,"v":128900,"usd":1.16620831}
{"ts":1761245760000,"o":110529,"h":110592.9,"l":110528.1,"c":110589.7,"v":130600,"usd":1.18111284}
{"ts":1761245820000,"o":110589.7,"h":110589.8,"l":110558.1,"c":110560,"v":48900,"usd":0.4422063}
{"ts":1761245880000,"o":110560,"h":110599.4,"l":110491.6,"c":110495.8,"v":187000,"usd":1.69141929}
{"ts":1761245940000,"o":110495.8,"h":110548.6,"l":110472,"c":110545,"v":105200,"usd":0.95202314}
{"ts":1761246000000,"o":110545,"h":110578,"l":110546,"c":110567.8,"v":109600,"usd":0.99127798}
{"ts":1761246060000,"o":110567.8,"h":110612.9,"l":110518,"c":110518,"v":286100,"usd":2.58736773}
{"ts":1761246120000,"o":110518,"h":110544,"l":110452.3,"c":110492,"v":271800,"usd":2.45987957}
{"ts":1761246180000,"o":110492,"h":110492,"l":110374.8,"c":110392,"v":287000,"usd":2.59930215}
{"ts":1761246240000,"o":110392,"h":110408.1,"l":110379,"c":110397,"v":55200,"usd":0.50003301}
{"ts":1761246300000,"o":110397,"h":110397,"l":110070.3,"c":110099.9,"v":1054300,"usd":9.56229211}
{"ts":1761246360000,"o":110099.9,"h":110155.5,"l":110096.5,"c":110148.6,"v":262000,"usd":2.37927188}
{"ts":1761246420000,"o":110148.6,"h":110264.3,"l":110151,"c":110227,"v":684900,"usd":6.21433049}
{"ts":1761246480000,"o":110227,"h":110234,"l":110150.9,"c":110151,"v":343500,"usd":3.11722693}
{"ts":1761246540000,"o":110151,"h":110231.9,"l":110132.3,"c":110231.9,"v":211100,"usd":1.9157348}
{"ts":1761246600000,"o":110231.9,"h":110300,"l":110214,"c":110288.9,"v":148300,"usd":1.34499914}
{"ts":1761246660000,"o":110288.9,"h":110367,"l":110289,"c":110360,"v":53900,"usd":0.48850148}
{"ts":1761246720000,"o":110360,"h":110361,"l":110307,"c":110335,"v":161000,"usd":1.45901897}
{"ts":1761246780000,"o":110335,"h":110369,"l":110335,"c":110369,"v":99300,"usd":0.89984201}
{"ts":1761246840000,"o":110369,"h":110369,"l":110328,"c":110343,"v":142800,"usd":1.29399441}
{"ts":1761246900000,"o":110343,"h":110372.2,"l":110343,"c":110354,"v":122300,"usd":1.1082051}
{"ts":1761246960000,"o":110354,"h":110353,"l":110253.4,"c":110260.5,"v":80500,"usd":0.72976623}
{"ts":1761247020000,"o":110260.5,"h":110280,"l":110222.1,"c":110280,"v":231800,"usd":2.10239954}
{"ts":1761247080000,"o":110280,"h":110282,"l":110235.1,"c":110235.1,"v":62000,"usd":0.56222208}
{"ts":1761247140000,"o":110235.1,"h":110235.1,"l":110200,"c":110212,"v":63000,"usd":0.57160121}
{"ts":1761247200000,"o":110212,"h":110221,"l":110219,"c":110219,"v":51000,"usd":0.46270807}
{"ts":1761247260000,"o":110219,"h":110263,"l":110210.9,"c":110260.9,"v":241100,"usd":2.18695936}
{"ts":1761247320000,"o":110260.9,"h":110320,"l":110260,"c":110319.9,"v":199100,"usd":1.80523682}
{"ts":1761247380000,"o":110319.9,"h":110380,"l":110320,"c":110356.6,"v":275100,"usd":2.49298603}
{"ts":1761247440000,"o":110356.6,"h":110410.5,"l":110356.1,"c":110410.5,"v":81200,"usd":0.73559483}
{"ts":1761247500000,"o":110410.5,"h":110498.3,"l":110410.5,"c":110478,"v":95400,"usd":0.86350975}
{"ts":1761247560000,"o":110478,"h":110530.1,"l":110474,"c":110474,"v":87800,"usd":0.79458059}
{"ts":1761247620000,"o":110474,"h":110524,"l":110474,"c":110495.3,"v":80300,"usd":0.72675806}
{"ts":1761247680000,"o":110495.3,"h":110502,"l":110484,"c":110489.3,"v":31100,"usd":0.28145633}
{"ts":1761247740000,"o":110489.3,"h":110540.1,"l":110490,"c":110531.5,"v":64700,"usd":0.58536221}
{"ts":1761247800000,"o":110531.5,"h":110560,"l":110527,"c":110527,"v":86800,"usd":0.78517481}
{"ts":1761247860000,"o":110527,"h":110531,"l":110470.2,"c":110470.2,"v":78300,"usd":0.70851508}
{"ts":1761247920000,"o":110470.2,"h":110470,"l":110411.3,"c":110449.9,"v":62200,"usd":0.56316887}
{"ts":1761247980000,"o":110449.9,"h":110471,"l":110449.1,"c":110470,"v":69800,"usd":0.63194146}
{"ts":1761248040000,"o":110470,"h":110470,"l":110356.5,"c":110362,"v":94300,"usd":0.85411067}
{"ts":1761248100000,"o":110362,"h":110360,"l":110350.1,"c":110354,"v":3900,"usd":0.03534091}
{"ts":1761248160000,"o":110354,"h":110380.9,"l":110358,"c":110372,"v":83200,"usd":0.75377479}
{"ts":1761248220000,"o":110372,"h":110372,"l":110300,"c":110302.2,"v":66800,"usd":0.60537203}
{"ts":1761248280000,"o":110302.2,"h":110358,"l":110300.1,"c":110358,"v":140300,"usd":1.27183371}
{"ts":1761248340000,"o":110358,"h":110393.9,"l":110357,"c":110386.1,"v":48500,"usd":0.43937128}
{"ts":1761248400000,"o":110386.1,"h":110411,"l":110386,"c":110411,"v":83000,"usd":0.75186851}
{"ts":1761248460000,"o":110411,"h":110464.5,"l":110419.1,"c":110452.5,"v":57000,"usd":0.51609123}
{"ts":1761248520000,"o":110452.5,"h":110452.4,"l":110412,"c":110412,"v":99100,"usd":0.89737012}
{"ts":1761248580000,"o":110412,"h":110412,"l":110351.1,"c":110371,"v":57200,"usd":0.51818478}
{"ts":1761248640000,"o":110371,"h":110427,"l":110373.9,"c":110400,"v":137900,"usd":1.24901285}
{"ts":1761248700000,"o":110400,"h":110400,"l":110336,"c":110336.9,"v":52200,"usd":0.47298815}
{"ts":1761248760000,"o":110336.9,"h":110404,"l":110336.1,"c":110404,"v":143200,"usd":1.29743528}
{"ts":1761248820000,"o":110404,"h":110451.2,"l":110407,"c":110451.2,"v":58400,"usd":0.52887333}
{"ts":1761248880000,"o":110451.2,"h":110477,"l":110407.9,"c":110443,"v":55100,"usd":0.49887953}
{"ts":1761248940000,"o":110443,"h":110537.2,"l":110444,"c":110503,"v":73100,"usd":0.66146166}
{"ts":1761249000000,"o":110503,"h":110533,"l":110503,"c":110533,"v":9800,"usd":0.08867889}
{"ts":1761249060000,"o":110533,"h":110541.4,"l":110417.1,"c":110471,"v":445500,"usd":4.03242551}
{"ts":1761249120000,"o":110471,"h":110485.4,"l":110410,"c":110410,"v":86500,"usd":0.7831891}
{"ts":1761249180000,"o":110410,"h":110426,"l":110390,"c":110410,"v":490700,"usd":4.44414386}
{"ts":1761249240000,"o":110410,"h":110411,"l":110313,"c":110318,"v":193700,"usd":1.75488214}
{"ts":1761249300000,"o":110318,"h":110336,"l":110272.9,"c":110312,"v":125200,"usd":1.1349634}
{"ts":1761249360000,"o":110312,"h":110321,"l":110223,"c":110260,"v":31100,"usd":0.2820883}
{"ts":1761249420000,"o":110260,"h":110307.8,"l":110223.6,"c":110299,"v":94000,"usd":0.85246789}
{"ts":1761249480000,"o":110299,"h":110298,"l":110255.1,"c":110270.1,"v":78500,"usd":0.71191862}
{"ts":1761249540000,"o":110270.1,"h":110270,"l":110262,"c":110262,"v":28000,"usd":0.25392779}
{"ts":1761249600000,"o":110262,"h":110255.1,"l":110184.2,"c":110198,"v":398200,"usd":3.61304234}
{"ts":1761249660000,"o":110198,"h":110200.1,"l":110077.7,"c":110088,"v":486500,"usd":4.41692484}
{"ts":1761249720000,"o":110088,"h":110130,"l":110000,"c":110130,"v":1066800,"usd":9.69264365}
{"ts":1761249780000,"o":110130,"h":110129.2,"l":109816.2,"c":109891,"v":852600,"usd":7.75771248}
{"ts":1761249840000,"o":109891,"h":110014.6,"l":109834,"c":109963.8,"v":544000,"usd":4.94857187}
{"ts":1761249900000,"o":109963.8,"h":110017.9,"l":109955,"c":109999,"v":97700,"usd":0.88822068}
{"ts":1761249960000,"o":109999,"h":110099.8,"l":109980,"c":110018,"v":158200,"usd":1.43758217}
{"ts":1761250020000,"o":110018,"h":110073.3,"l":109983.1,"c":109983.4,"v":379200,"usd":3.44660641}
{"ts":1761250080000,"o":109983.4,"h":110000,"l":109919.5,"c":109937.1,"v":61600,"usd":0.56017821}
{"ts":1761250140000,"o":109937.1,"h":110018,"l":109951,"c":110017.9,"v":62700,"usd":0.56995441}
{"ts":1761250200000,"o":110017.9,"h":110041.7,"l":109991.6,"c":109991.6,"v":52800,"usd":0.47989619}
{"ts":1761250260000,"o":109991.6,"h":110024.9,"l":109875.2,"c":109921.9,"v":713200,"usd":6.48724016}
{"ts":1761250320000,"o":109921.9,"h":109975,"l":109913.1,"c":109918.9,"v":84600,"usd":0.76953782}
{"ts":1761250380000,"o":109918.9,"h":109926,"l":109824,"c":109827,"v":199600,"usd":1.81677497}
{"ts":1761250440000,"o":109827,"h":109942.7,"l":109767.5,"c":109886.1,"v":327500,"usd":2.98133284}
{"ts":1761250500000,"o":109886.1,"h":109913,"l":109886,"c":109892.9,"v":92400,"usd":0.84074139}
{"ts":1761250560000,"o":109892.9,"h":109931,"l":109888,"c":109931,"v":220800,"usd":2.00899357}
{"ts":1761250620000,"o":109931,"h":109915.1,"l":109845.5,"c":109877.9,"v":134400,"usd":1.22314687}
{"ts":1761250680000,"o":109877.9,"h":109944.4,"l":109878,"c":109919.1,"v":102700,"usd":0.93433716}
{"ts":1761250740000,"o":109919.1,"h":109946,"l":109919.1,"c":109946,"v":62300,"usd":0.56675074}
{"ts":1761250800000,"o":109946,"h":109945,"l":109933,"c":109935.9,"v":34400,"usd":0.31290176}
{"ts":1761250860000,"o":109935.9,"h":110000,"l":109936,"c":110000,"v":72100,"usd":0.65573127}
{"ts":1761250920000,"o":110000,"h":110010,"l":109954.6,"c":109967,"v":60900,"usd":0.55368041}
{"ts":1761250980000,"o":109967,"h":109984.8,"l":109956.1,"c":109982,"v":115000,"usd":1.04573398}
{"ts":1761251040000,"o":109982,"h":109989,"l":109933.4,"c":109943,"v":111700,"usd":1.01574261}
{"ts":1761251100000,"o":109943,"h":109962.9,"l":109929.1,"c":109931.9,"v":117400,"usd":1.06783395}
{"ts":1761251160000,"o":109931.9,"h":109929,"l":109858.1,"c":109909,"v":49500,"usd":0.45042367}
{"ts":1761251220000,"o":109909,"h":109940,"l":109904.5,"c":109940,"v":40400,"usd":0.36751711}
{"ts":1761251280000,"o":109940,"h":109967,"l":109936,"c":109936,"v":70100,"usd":0.63752909}
{"ts":1761251340000,"o":109936,"h":109969,"l":109935.1,"c":109969,"v":70200,"usd":0.63851365}
{"ts":1761251400000,"o":109969,"h":109968.9,"l":109955,"c":109955,"v":29200,"usd":0.2655378}
{"ts":1761251460000,"o":109955,"h":109966,"l":109940,"c":109959.3,"v":275800,"usd":2.50847763}
{"ts":1761251520000,"o":109959.3,"h":110038,"l":109959.4,"c":109988,"v":468900,"usd":4.26295906}
{"ts":1761251580000,"o":109988,"h":110000,"l":109979,"c":109979,"v":43200,"usd":0.39275933}
{"ts":1761251640000,"o":109979,"h":109995.5,"l":109979.1,"c":109994,"v":41600,"usd":0.37822289}
{"ts":1761251700000,"o":109994,"h":110047.1,"l":109995,"c":110047,"v":18600,"usd":0.16906561}
{"ts":1761251760000,"o":110047,"h":110058,"l":110009.6,"c":110009.6,"v":245800,"usd":2.23381725}
{"ts":1761251820000,"o":110009.6,"h":110022,"l":110001.1,"c":110022,"v":113100,"usd":1.0281282}
{"ts":1761251880000,"o":110022,"h":110024,"l":110022,"c":110024,"v":4900,"usd":0.04453613}
{"ts":1761251940000,"o":110024,"h":110024,"l":109966.1,"c":109966.1,"v":92300,"usd":0.83904971}
{"ts":1761252000000,"o":109966.1,"h":109966,"l":109828.2,"c":109836.7,"v":259900,"usd":2.36547951}
{"ts":1761252060000,"o":109836.7,"h":109867.6,"l":109816.4,"c":109825,"v":156200,"usd":1.4221135}
{"ts":1761252120000,"o":109825,"h":109868,"l":109792.1,"c":109868,"v":240100,"usd":2.18651718}
{"ts":1761252180000,"o":109868,"h":109882,"l":109856,"c":109864,"v":87100,"usd":0.79275448}
{"ts":1761252240000,"o":109864,"h":109864.1,"l":109852,"c":109853,"v":28200,"usd":0.2566926}
{"ts":1761252300000,"o":109853,"h":109879,"l":109853,"c":109879,"v":23700,"usd":0.21571641}
{"ts":1761252360000,"o":109879,"h":109880,"l":109852,"c":109853,"v":254600,"usd":2.31720893}
{"ts":1761252420000,"o":109853,"h":109856.9,"l":109810,"c":109813.1,"v":92300,"usd":0.84024473}
{"ts":1761252480000,"o":109813.1,"h":109815,"l":109737,"c":109761,"v":215100,"usd":1.95986242}
{"ts":1761252540000,"o":109761,"h":109791,"l":109730.1,"c":109757,"v":214900,"usd":1.95797385}
{"ts":1761252600000,"o":109757,"h":109783,"l":109759.4,"c":109774,"v":70400,"usd":0.64130384}
{"ts":1761252660000,"o":109774,"h":109834.5,"l":109763,"c":109830.9,"v":63100,"usd":0.57474476}
{"ts":1761252720000,"o":109830.9,"h":109873.2,"l":109829,"c":109870,"v":195400,"usd":1.7786809}
{"ts":1761252780000,"o":109870,"h":109882.1,"l":109838,"c":109882.1,"v":160200,"usd":1.45812026}
{"ts":1761252840000,"o":109882.1,"h":109887.9,"l":109878,"c":109881.1,"v":57300,"usd":0.52147298}
{"ts":1761252900000,"o":109881.1,"h":109881.2,"l":109826.9,"c":109842,"v":185000,"usd":1.6837623}
{"ts":1761252960000,"o":109842,"h":109842,"l":109812.4,"c":109830.9,"v":23700,"usd":0.21579495}
{"ts":1761253020000,"o":109830.9,"h":109834,"l":109821.1,"c":109834,"v":159100,"usd":1.44859668}
{"ts":1761253080000,"o":109834,"h":109852,"l":109780,"c":109847,"v":221600,"usd":2.01770758}
{"ts":1761253140000,"o":109847,"h":109846.9,"l":109319,"c":109403.2,"v":5580000,"usd":50.88553216}
{"ts":1761253200000,"o":109403.2,"h":109561.7,"l":109373,"c":109501,"v":633400,"usd":5.7850627}
{"ts":1761253260000,"o":109501,"h":109500.9,"l":109378.9,"c":109454,"v":490100,"usd":4.47857361}
{"ts":1761253320000,"o":109454,"h":109612.1,"l":109390,"c":109602.3,"v":1141800,"usd":10.42492583}
{"ts":1761253380000,"o":109602.3,"h":109657.7,"l":109601,"c":109609,"v":392700,"usd":3.58220927}
{"ts":1761253440000,"o":109609,"h":109630.9,"l":109572.9,"c":109603.1,"v":238100,"usd":2.17240291}
{"ts":1761253500000,"o":109603.1,"h":109647.3,"l":109603,"c":109639,"v":106000,"usd":0.96702207}
{"ts":1761253560000,"o":109639,"h":109700,"l":109631.1,"c":109663.1,"v":293900,"usd":2.6801008}
{"ts":1761253620000,"o":109663.1,"h":109675.9,"l":109663.1,"c":109674.1,"v":107900,"usd":0.98382397}
{"ts":1761253680000,"o":109674.1,"h":109674.2,"l":109669,"c":109669.1,"v":52000,"usd":0.47413487}
{"ts":1761253740000,"o":109669.1,"h":109669.1,"l":109605,"c":109616,"v":233600,"usd":2.13073464}
{"ts":1761253800000,"o":109616,"h":109627,"l":109561.5,"c":109627,"v":97200,"usd":0.88691034}
{"ts":1761253860000,"o":109627,"h":109631,"l":109555.1,"c":109558.1,"v":177600,"usd":1.62040324}
{"ts":1761253920000,"o":109558.1,"h":109590.9,"l":109553.1,"c":109590.8,"v":237500,"usd":2.16719827}
{"ts":1761253980000,"o":109590.8,"h":109635.9,"l":109562.1,"c":109635.9,"v":184100,"usd":1.67997724}
{"ts":1761254040000,"o":109635.9,"h":109648.9,"l":109613,"c":109613,"v":534900,"usd":4.8784917}
{"ts":1761254100000,"o":109613,"h":109727.8,"l":109623.8,"c":109707.2,"v":344500,"usd":3.1404463}
{"ts":1761254160000,"o":109707.2,"h":109707.2,"l":109563.3,"c":109572.2,"v":574200,"usd":5.2370987}
{"ts":1761254220000,"o":109572.2,"h":109672.4,"l":109569,"c":109656.4,"v":159800,"usd":1.45749862}
{"ts":1761254280000,"o":109656.4,"h":109667.9,"l":109656.5,"c":109667.9,"v":38500,"usd":0.35109302}
{"ts":1761254340000,"o":109667.9,"h":109684.4,"l":109665,"c":109665,"v":262500,"usd":2.3934311}
{"ts":1761254400000,"o":109665,"h":109665,"l":109664,"c":109664.1,"v":77800,"usd":0.70944232}
{"ts":1761254460000,"o":109664.1,"h":109664,"l":109593,"c":109600,"v":131900,"usd":1.20341926}
{"ts":1761254520000,"o":109600,"h":109632,"l":109613.9,"c":109631.1,"v":88400,"usd":0.80644456}
{"ts":1761254580000,"o":109631.1,"h":109631,"l":109590,"c":109590,"v":60400,"usd":0.55102283}
{"ts":1761254640000,"o":109590,"h":109671,"l":109590,"c":109671,"v":281000,"usd":2.56358351}
{"ts":1761254700000,"o":109671,"h":109675.5,"l":109675.4,"c":109675.5,"v":25400,"usd":0.23159212}
{"ts":1761254760000,"o":109675.5,"h":109706.7,"l":109675.5,"c":109697,"v":236500,"usd":2.15600372}
{"ts":1761254820000,"o":109697,"h":109705.1,"l":109665,"c":109665,"v":130800,"usd":1.19241555}
{"ts":1761254880000,"o":109665,"h":109664.1,"l":109657.9,"c":109658,"v":85300,"usd":0.77785715}
{"ts":1761254940000,"o":109658,"h":109673,"l":109638,"c":109638,"v":177800,"usd":1.6213553}
{"ts":1761255000000,"o":109638,"h":109637.1,"l":109637,"c":109637,"v":13500,"usd":0.1231335}
{"ts":1761255060000,"o":109637,"h":109636,"l":109601.7,"c":109606,"v":23900,"usd":0.21803198}
{"ts":1761255120000,"o":109606,"h":109606,"l":109592.9,"c":109595,"v":198500,"usd":1.81122211}
{"ts":1761255180000,"o":109595,"h":109592.2,"l":109500.1,"c":109533.8,"v":208300,"usd":1.9017701}
{"ts":1761255240000,"o":109533.8,"h":109533.8,"l":109505.5,"c":109518.9,"v":216400,"usd":1.97598461}
{"ts":1761255300000,"o":109518.9,"h":109523,"l":109487,"c":109487,"v":106300,"usd":0.97064272}
{"ts":1761255360000,"o":109487,"h":109487,"l":109439.7,"c":109460,"v":84500,"usd":0.77200232}
{"ts":1761255420000,"o":109460,"h":109460.1,"l":109440,"c":109440.1,"v":50300,"usd":0.45955622}
{"ts":1761255480000,"o":109440.1,"h":109480.4,"l":109422.8,"c":109480.4,"v":181900,"usd":1.6620145}
{"ts":1761255540000,"o":109480.4,"h":109477,"l":109454.1,"c":109454.1,"v":666200,"usd":6.08529792}
{"ts":1761255600000,"o":109454.1,"h":109474,"l":109448.1,"c":109474,"v":172400,"usd":1.5750575}
{"ts":1761255660000,"o":109474,"h":109658.9,"l":109474,"c":109658.9,"v":1599800,"usd":14.59841829}
{"ts":1761255720000,"o":109658.9,"h":109658.9,"l":109538,"c":109538,"v":266100,"usd":2.42762268}
{"ts":1761255780000,"o":109538,"h":109538,"l":109469,"c":109469,"v":264700,"usd":2.41698248}
{"ts":1761255840000,"o":109469,"h":109469,"l":109332.2,"c":109414.9,"v":274600,"usd":2.51010119}
{"ts":1761255900000,"o":109414.9,"h":109453.4,"l":109415,"c":109449,"v":104700,"usd":0.95682735}
{"ts":1761255960000,"o":109449,"h":109499.8,"l":109450,"c":109487,"v":404900,"usd":3.69813953}
{"ts":1761256020000,"o":109487,"h":109598.1,"l":109487,"c":109588.7,"v":205500,"usd":1.8761035}
{"ts":1761256080000,"o":109588.7,"h":109588.6,"l":109495.1,"c":109495.8,"v":165200,"usd":1.50817403}
{"ts":1761256140000,"o":109495.8,"h":109586.3,"l":109495.5,"c":109541.1,"v":126700,"usd":1.15660779}
{"ts":1761256200000,"o":109541.1,"h":109583.5,"l":109541.1,"c":109577,"v":57800,"usd":0.5275541}
{"ts":1761256260000,"o":109577,"h":109567,"l":109539,"c":109539,"v":37400,"usd":0.3413859}
{"ts":1761256320000,"o":109539,"h":109570,"l":109520,"c":109570,"v":219300,"usd":2.00189019}
{"ts":1761256380000,"o":109570,"h":109590.9,"l":109563,"c":109583.9,"v":129300,"usd":1.18007913}
{"ts":1761256440000,"o":109583.9,"h":109610.9,"l":109584,"c":109606,"v":74000,"usd":0.67520595}
{"ts":1761256500000,"o":109606,"h":109606,"l":109500.1,"c":109512.2,"v":168000,"usd":1.53332629}
{"ts":1761256560000,"o":109512.2,"h":109532.2,"l":109500,"c":109532.1,"v":57900,"usd":0.52870129}
{"ts":1761256620000,"o":109532.1,"h":109532.2,"l":109519,"c":109519,"v":24400,"usd":0.22276778}
{"ts":1761256680000,"o":109519,"h":109512.1,"l":109466.1,"c":109506.4,"v":111800,"usd":1.02118395}
{"ts":1761256740000,"o":109506.4,"h":109513,"l":109506,"c":109506,"v":23800,"usd":0.21732773}
{"ts":1761256800000,"o":109506,"h":109533,"l":109479,"c":109529,"v":61900,"usd":0.56525539}
{"ts":1761256860000,"o":109529,"h":109579.9,"l":109515,"c":109576.1,"v":40400,"usd":0.36879609}
{"ts":1761256920000,"o":109576.1,"h":109637.9,"l":109579.7,"c":109637.9,"v":151900,"usd":1.38575182}
{"ts":1761256980000,"o":109637.9,"h":109672.9,"l":109586,"c":109613,"v":179500,"usd":1.63713378}
{"ts":1761257040000,"o":109613,"h":109672.9,"l":109596,"c":109672.9,"v":70300,"usd":0.64129945}
{"ts":1761257100000,"o":109672.9,"h":109668,"l":109634.9,"c":109666,"v":40300,"usd":0.36753614}
{"ts":1761257160000,"o":109666,"h":109688.7,"l":109664,"c":109677.1,"v":53300,"usd":0.48600121}
{"ts":1761257220000,"o":109677.1,"h":109824.1,"l":109677.1,"c":109799.1,"v":540100,"usd":4.92075962}
{"ts":1761257280000,"o":109799.1,"h":109821.8,"l":109747.6,"c":109814.1,"v":217600,"usd":1.98206632}
{"ts":1761257340000,"o":109814.1,"h":109982.4,"l":109814.1,"c":109973.1,"v":572400,"usd":5.20745402}
{"ts":1761257400000,"o":109973.1,"h":109973,"l":109853.8,"c":109918.9,"v":297600,"usd":2.7074644}
{"ts":1761257460000,"o":109918.9,"h":109952.8,"l":109894.6,"c":109894.6,"v":109900,"usd":0.99979001}
{"ts":1761257520000,"o":109894.6,"h":109897,"l":109823.1,"c":109823.1,"v":156900,"usd":1.42851068}
{"ts":1761257580000,"o":109823.1,"h":109846.4,"l":109800.1,"c":109825,"v":117300,"usd":1.06811488}
{"ts":1761257640000,"o":109825,"h":109860.7,"l":109809.5,"c":109858,"v":129000,"usd":1.17465482}
{"ts":1761257700000,"o":109858,"h":109855,"l":109810.1,"c":109855,"v":309200,"usd":2.81510532}
{"ts":1761257760000,"o":109855,"h":109854.9,"l":109827.2,"c":109827.2,"v":78500,"usd":0.71471107}
{"ts":1761257820000,"o":109827.2,"h":109908.1,"l":109827.1,"c":109883,"v":109100,"usd":0.99310391}
{"ts":1761257880000,"o":109883,"h":109882,"l":109866.4,"c":109866.4,"v":28600,"usd":0.26030421}
{"ts":1761257940000,"o":109866.4,"h":109866.4,"l":109833,"c":109849,"v":194600,"usd":1.77155644}
{"ts":1761258000000,"o":109849,"h":109856,"l":109832,"c":109855,"v":43300,"usd":0.39419742}
{"ts":1761258060000,"o":109855,"h":109855,"l":109814.6,"c":109814.6,"v":24100,"usd":0.21942303}
{"ts":1761258120000,"o":109814.6,"h":109814.5,"l":109785.6,"c":109794,"v":111600,"usd":1.01647201}
{"ts":1761258180000,"o":109794,"h":109804,"l":109786,"c":109786,"v":96100,"usd":0.87519545}
{"ts":1761258240000,"o":109786,"h":109829,"l":109782,"c":109800,"v":118100,"usd":1.07555966}
{"ts":1761258300000,"o":109800,"h":109809,"l":109797,"c":109809,"v":56100,"usd":0.51093714}
{"ts":1761258360000,"o":109809,"h":109831,"l":109809,"c":109831,"v":22300,"usd":0.20306223}
{"ts":1761258420000,"o":109831,"h":109831,"l":109830.9,"c":109831,"v":5300,"usd":0.04825597}
{"ts":1761258480000,"o":109831,"h":109864.6,"l":109831,"c":109860,"v":70300,"usd":0.64004791}
{"ts":1761258540000,"o":109860,"h":109993.4,"l":109860,"c":109986.8,"v":413400,"usd":3.76073815}
{"ts":1761258600000,"o":109986.8,"h":109985.4,"l":109947.1,"c":109975.9,"v":147800,"usd":1.34399523}
{"ts":1761258660000,"o":109975.9,"h":110149.9,"l":109976,"c":110129.4,"v":335800,"usd":3.05082495}
{"ts":1761258720000,"o":110129.4,"h":110129.2,"l":110023.5,"c":110079,"v":431400,"usd":3.9192368}
{"ts":1761258780000,"o":110079,"h":110134.7,"l":110079,"c":110098,"v":364300,"usd":3.30855161}
{"ts":1761258840000,"o":110098,"h":110122.1,"l":110075,"c":110075,"v":403600,"usd":3.66592724}
{"ts":1761258900000,"o":110075,"h":110068,"l":110018,"c":110068,"v":227500,"usd":2.06724057}
{"ts":1761258960000,"o":110068,"h":110068,"l":110058,"c":110067.9,"v":34200,"usd":0.31073278}
{"ts":1761259020000,"o":110067.9,"h":110077.3,"l":110062,"c":110062,"v":87800,"usd":0.79767413}
{"ts":1761259080000,"o":110062,"h":110062.1,"l":110000,"c":110015.6,"v":238000,"usd":2.16308091}
{"ts":1761259140000,"o":110015.6,"h":110059,"l":110010,"c":110058.9,"v":222100,"usd":2.01871601}
{"ts":1761259200000,"o":110058.9,"h":110086.9,"l":110055,"c":110084.9,"v":61400,"usd":0.55785774}
{"ts":1761259260000,"o":110084.9,"h":110085,"l":110057.2,"c":110073.1,"v":126800,"usd":1.15195774}
{"ts":1761259320000,"o":110073.1,"h":110073,"l":109973.4,"c":109980.5,"v":184700,"usd":1.67881808}
{"ts":1761259380000,"o":109980.5,"h":109984,"l":109980,"c":109984,"v":90800,"usd":0.82560652}
{"ts":1761259440000,"o":109984,"h":110029,"l":109984,"c":110015,"v":55800,"usd":0.50724648}
{"ts":1761259500000,"o":110015,"h":110014,"l":109995,"c":110008,"v":185100,"usd":1.68278661}
{"ts":1761259560000,"o":110008,"h":110009,"l":109998,"c":109998,"v":42600,"usd":0.38724419}
{"ts":1761259620000,"o":109998,"h":110066.4,"l":109997,"c":110046.1,"v":217200,"usd":1.97393315}
{"ts":1761259680000,"o":110046.1,"h":110060.5,"l":109930,"c":109930.1,"v":1008100,"usd":9.16532515}
{"ts":1761259740000,"o":109930.1,"h":109931,"l":109900.1,"c":109900.1,"v":28900,"usd":0.26291081}
{"ts":1761259800000,"o":109900.1,"h":109906,"l":109860.1,"c":109905,"v":313900,"usd":2.85676341}
{"ts":1761259860000,"o":109905,"h":109929,"l":109895.8,"c":109922,"v":109300,"usd":0.99439609}
{"ts":1761259920000,"o":109922,"h":109971.1,"l":109923,"c":109947,"v":142600,"usd":1.2970498}
{"ts":1761259980000,"o":109947,"h":109958.1,"l":109947,"c":109956,"v":34600,"usd":0.31469262}
{"ts":1761260040000,"o":109956,"h":110008,"l":109938.5,"c":109938.5,"v":238800,"usd":2.17135411}
{"ts":1761260100000,"o":109938.5,"h":109949,"l":109938.6,"c":109949,"v":28900,"usd":0.26286893}
{"ts":1761260160000,"o":109949,"h":109992.6,"l":109949,"c":109965,"v":73800,"usd":0.67110997}
{"ts":1761260220000,"o":109965,"h":109965.1,"l":109930.1,"c":109937.9,"v":55100,"usd":0.50116791}
{"ts":1761260280000,"o":109937.9,"h":109960.4,"l":109938,"c":109948.9,"v":14900,"usd":0.13551862}
{"ts":1761260340000,"o":109948.9,"h":109948.9,"l":109925,"c":109925,"v":46700,"usd":0.42476089}
{"ts":1761260400000,"o":109925,"h":109948.9,"l":109925,"c":109934,"v":130900,"usd":1.19072857}
{"ts":1761260460000,"o":109934,"h":109925.8,"l":109918.6,"c":109918.6,"v":30600,"usd":0.27837737}
{"ts":1761260520000,"o":109918.6,"h":109918.6,"l":109886,"c":109886,"v":85600,"usd":0.77889789}
{"ts":1761260580000,"o":109886,"h":109886,"l":109885,"c":109885,"v":5300,"usd":0.04823165}
{"ts":1761260640000,"o":109885,"h":109885,"l":109850.1,"c":109850.1,"v":86400,"usd":0.78643253}
{"ts":1761260700000,"o":109850.1,"h":109872,"l":109850.1,"c":109872,"v":71200,"usd":0.64811591}
{"ts":1761260760000,"o":109872,"h":109873,"l":109811,"c":109821,"v":317800,"usd":2.89292409}
{"ts":1761260820000,"o":109821,"h":109827.1,"l":109790.2,"c":109820,"v":402500,"usd":3.66554502}
{"ts":1761260880000,"o":109820,"h":109819,"l":109802.7,"c":109814,"v":33600,"usd":0.30597979}
{"ts":1761260940000,"o":109814,"h":109832,"l":109813.9,"c":109832,"v":43300,"usd":0.39428503}
{"ts":1761261000000,"o":109832,"h":109844,"l":109832,"c":109844,"v":55500,"usd":0.50529487}
{"ts":1761261060000,"o":109844,"h":109938.6,"l":109845,"c":109938.6,"v":80600,"usd":0.73344242}
{"ts":1761261120000,"o":109938.6,"h":109938.5,"l":109894,"c":109894,"v":45200,"usd":0.41120733}
{"ts":1761261180000,"o":109894,"h":109919,"l":109892,"c":109919,"v":51800,"usd":0.47133915}
{"ts":1761261240000,"o":109919,"h":109959.5,"l":109919,"c":109955,"v":16800,"usd":0.15281634}
{"ts":1761261300000,"o":109955,"h":110000,"l":109955,"c":110000,"v":94800,"usd":0.8619702}
{"ts":1761261360000,"o":110000,"h":110000,"l":109986,"c":109995,"v":46000,"usd":0.41820039}
{"ts":1761261420000,"o":109995,"h":110033.6,"l":109995,"c":109995,"v":107600,"usd":0.97808067}
{"ts":1761261480000,"o":109995,"h":109995,"l":109969,"c":109969,"v":25900,"usd":0.23547953}
{"ts":1761261540000,"o":109969,"h":109973,"l":109957.4,"c":109969,"v":97900,"usd":0.89031498}
{"ts":1761261600000,"o":109969,"h":109971,"l":109957,"c":109965,"v":54900,"usd":0.49927247}
{"ts":1761261660000,"o":109965,"h":110006,"l":109968,"c":110006,"v":34300,"usd":0.31188923}
{"ts":1761261720000,"o":110006,"h":110013.9,"l":109977,"c":109977,"v":100600,"usd":0.91456907}
{"ts":1761261780000,"o":109977,"h":110025,"l":109960.1,"c":110025,"v":101700,"usd":0.92471652}
{"ts":1761261840000,"o":110025,"h":110033,"l":110026,"c":110033,"v":26800,"usd":0.24357175}
{"ts":1761261900000,"o":110033,"h":110073.1,"l":110032.9,"c":110053.1,"v":67900,"usd":0.61702019}
{"ts":1761261960000,"o":110053.1,"h":110057,"l":110029,"c":110029,"v":109900,"usd":0.9986527}
{"ts":1761262020000,"o":110029,"h":110030,"l":110007.1,"c":110030,"v":170500,"usd":1.54985979}
{"ts":1761262080000,"o":110030,"h":110030,"l":109990,"c":110006,"v":173700,"usd":1.57891348}
{"ts":1761262140000,"o":110006,"h":110070,"l":109993.2,"c":110070,"v":430300,"usd":3.91073706}
{"ts":1761262200000,"o":110070,"h":110070,"l":110040.9,"c":110042,"v":30400,"usd":0.27620662}
{"ts":1761262260000,"o":110042,"h":110041,"l":109978,"c":109978,"v":156200,"usd":1.41979259}
{"ts":1761262320000,"o":109978,"h":109990,"l":109977,"c":109990,"v":134600,"usd":1.22385212}
{"ts":1761262380000,"o":109990,"h":109989,"l":109958,"c":109965,"v":207200,"usd":1.88424261}
{"ts":1761262440000,"o":109965,"h":109991,"l":109964.9,"c":109990.9,"v":33600,"usd":0.30553941}
{"ts":1761262500000,"o":109990.9,"h":109990.9,"l":109952,"c":109952,"v":247400,"usd":2.24956202}
{"ts":1761262560000,"o":109952,"h":109952,"l":109952,"c":109952,"v":0,"usd":0}
{"ts":1761262620000,"o":109952,"h":109989.9,"l":109951.1,"c":109958,"v":106800,"usd":0.97126409}
{"ts":1761262680000,"o":109958,"h":109972,"l":109935.3,"c":109972,"v":69800,"usd":0.63483101}
{"ts":1761262740000,"o":109972,"h":110016.1,"l":109973,"c":110010.2,"v":46500,"usd":0.42276588}
{"ts":1761262800000,"o":110010.2,"h":110010.2,"l":109979.3,"c":109988,"v":104700,"usd":0.95176129}
{"ts":1761262860000,"o":109988,"h":110039.4,"l":109988.1,"c":110039,"v":173500,"usd":1.57713868}
{"ts":1761262920000,"o":110039,"h":110077.1,"l":110019.4,"c":110050,"v":188800,"usd":1.71557483}
{"ts":1761262980000,"o":110050,"h":110050,"l":110017,"c":110017,"v":60400,"usd":0.54892085}
{"ts":1761263040000,"o":110017,"h":110021,"l":110016.3,"c":110020,"v":48500,"usd":0.44084253}
{"ts":1761263100000,"o":110020,"h":110035,"l":110020,"c":110035,"v":61800,"usd":0.56170392}
{"ts":1761263160000,"o":110035,"h":110038,"l":110030,"c":110030,"v":19400,"usd":0.17630741}
{"ts":1761263220000,"o":110030,"h":110030,"l":109995,"c":109995,"v":46300,"usd":0.42081847}
{"ts":1761263280000,"o":109995,"h":110016,"l":109994,"c":110011,"v":202900,"usd":1.84442154}
{"ts":1761263340000,"o":110011,"h":110020,"l":109999,"c":109999,"v":87300,"usd":0.79353389}
{"ts":1761263400000,"o":109999,"h":109999,"l":109969,"c":109969,"v":53700,"usd":0.48828528}
{"ts":1761263460000,"o":109969,"h":109972.2,"l":109946.2,"c":109956.3,"v":78100,"usd":0.71033415}
{"ts":1761263520000,"o":109956.3,"h":109961,"l":109953.1,"c":109961,"v":65900,"usd":0.59932613}
{"ts":1761263580000,"o":109961,"h":109999.9,"l":109959,"c":109959,"v":63200,"usd":0.57465002}
{"ts":1761263640000,"o":109959,"h":109974,"l":109946.2,"c":109974,"v":156500,"usd":1.42331983}
{"ts":1761263700000,"o":109974,"h":109999.9,"l":109978,"c":109999,"v":22100,"usd":0.2009327}
{"ts":1761263760000,"o":109999,"h":110020,"l":109999.1,"c":110010,"v":43100,"usd":0.39180612}
{"ts":1761263820000,"o":110010,"h":110043,"l":110011.1,"c":110035,"v":98300,"usd":0.89344919}
{"ts":1761263880000,"o":110035,"h":110034,"l":109946.2,"c":109960,"v":236100,"usd":2.1466626}
{"ts":1761263940000,"o":109960,"h":110023.9,"l":109961,"c":110013,"v":38300,"usd":0.34820671}
{"ts":1761264000000,"o":110013,"h":110051.8,"l":110014,"c":110038.5,"v":60100,"usd":0.5462045}
{"ts":1761264060000,"o":110038.5,"h":110100.8,"l":110021.4,"c":110062,"v":144200,"usd":1.31036733}
{"ts":1761264120000,"o":110062,"h":110086,"l":110062,"c":110081.9,"v":20800,"usd":0.18897483}
{"ts":1761264180000,"o":110081.9,"h":110137.8,"l":109980.5,"c":109999.1,"v":349400,"usd":3.17394476}
{"ts":1761264240000,"o":109999.1,"h":110015,"l":109986,"c":109996,"v":115100,"usd":1.04636985}
{"ts":1761264300000,"o":109996,"h":110099.9,"l":109996,"c":110067.5,"v":144800,"usd":1.31576272}
{"ts":1761264360000,"o":110067.5,"h":110079.9,"l":110035.9,"c":110044,"v":95500,"usd":0.8676384}
{"ts":1761264420000,"o":110044,"h":110042,"l":109981,"c":109981.1,"v":23300,"usd":0.21176846}
{"ts":1761264480000,"o":109981.1,"h":109986,"l":109977,"c":109977,"v":45300,"usd":0.4118881}
{"ts":1761264540000,"o":109977,"h":110049,"l":109976,"c":110045,"v":71800,"usd":0.65265599}
{"ts":1761264600000,"o":110045,"h":110069,"l":110021,"c":110057,"v":71500,"usd":0.64975293}
{"ts":1761264660000,"o":110057,"h":110056,"l":110034,"c":110034,"v":37200,"usd":0.33803177}
{"ts":1761264720000,"o":110034,"h":110097.1,"l":110034,"c":110084.9,"v":342400,"usd":3.11105825}
{"ts":1761264780000,"o":110084.9,"h":110250.2,"l":110080.1,"c":110184,"v":686400,"usd":6.2286943}
{"ts":1761264840000,"o":110184,"h":110195.9,"l":110161,"c":110161,"v":447500,"usd":4.06148769}
{"ts":1761264900000,"o":110161,"h":110222.1,"l":110157.1,"c":110205,"v":86400,"usd":0.7840801}
{"ts":1761264960000,"o":110205,"h":110244.8,"l":110174.1,"c":110232,"v":131200,"usd":1.19059058}
{"ts":1761265020000,"o":110232,"h":110232.9,"l":110192,"c":110192,"v":91100,"usd":0.82659258}
{"ts":1761265080000,"o":110192,"h":110197,"l":110152,"c":110179.1,"v":86700,"usd":0.78700865}
{"ts":1761265140000,"o":110179.1,"h":110203.9,"l":110155.7,"c":110203.9,"v":73000,"usd":0.66260347}
{"ts":1761265200000,"o":110203.9,"h":110412.9,"l":110204,"c":110395.4,"v":942700,"usd":8.54289936}
{"ts":1761265260000,"o":110395.4,"h":110413,"l":110355,"c":110360,"v":276800,"usd":2.50771956}
{"ts":1761265320000,"o":110360,"h":110377.4,"l":110324.1,"c":110345,"v":137400,"usd":1.24513995}
{"ts":1761265380000,"o":110345,"h":110355.6,"l":110296.7,"c":110312,"v":226900,"usd":2.05665449}
{"ts":1761265440000,"o":110312,"h":110313.9,"l":110204.2,"c":110219,"v":383600,"usd":3.47904546}
{"ts":1761265500000,"o":110219,"h":110295,"l":110217.1,"c":110292,"v":43000,"usd":0.38997536}
{"ts":1761265560000,"o":110292,"h":110316.9,"l":110278,"c":110278.1,"v":58200,"usd":0.52765275}
{"ts":1761265620000,"o":110278.1,"h":110281.9,"l":110181.5,"c":110193,"v":638300,"usd":5.79046159}
{"ts":1761265680000,"o":110193,"h":110215,"l":110125,"c":110136.9,"v":454700,"usd":4.12710367}
{"ts":1761265740000,"o":110136.9,"h":110166.4,"l":110118,"c":110122,"v":97100,"usd":0.88154587}
{"ts":1761265800000,"o":110122,"h":110150,"l":110133,"c":110147,"v":34600,"usd":0.31415117}
{"ts":1761265860000,"o":110147,"h":110147,"l":110132,"c":110132,"v":47200,"usd":0.42854075}
{"ts":1761265920000,"o":110132,"h":110170.2,"l":110110,"c":110170.2,"v":251000,"usd":2.2793208}
{"ts":1761265980000,"o":110170.2,"h":110259.5,"l":110168,"c":110251,"v":331200,"usd":3.00512837}
{"ts":1761266040000,"o":110251,"h":110316,"l":110246,"c":110246,"v":80500,"usd":0.72993195}
{"ts":1761266100000,"o":110246,"h":110282,"l":110202,"c":110282,"v":67600,"usd":0.61321679}
{"ts":1761266160000,"o":110282,"h":110333,"l":110264,"c":110267,"v":95800,"usd":0.86857319}
{"ts":1761266220000,"o":110267,"h":110268,"l":110249,"c":110255.9,"v":138400,"usd":1.25528032}
{"ts":1761266280000,"o":110255.9,"h":110347.3,"l":110255,"c":110315,"v":229100,"usd":2.07704733}
{"ts":1761266340000,"o":110315,"h":110322.9,"l":110297.1,"c":110310,"v":176800,"usd":1.60281933}
{"ts":1761266400000,"o":110310,"h":110344,"l":110309.1,"c":110314.9,"v":100900,"usd":0.91456214}
{"ts":1761266460000,"o":110314.9,"h":110346,"l":110309.1,"c":110346,"v":91000,"usd":0.82484798}
{"ts":1761266520000,"o":110346,"h":110495,"l":110345.1,"c":110419.8,"v":814800,"usd":7.37643471}
{"ts":1761266580000,"o":110419.8,"h":110457,"l":110419.6,"c":110429,"v":190900,"usd":1.72865901}
{"ts":1761266640000,"o":110429,"h":110452,"l":110342.1,"c":110342.1,"v":439700,"usd":3.98346293}
{"ts":1761266700000,"o":110342.1,"h":110394.2,"l":110345.9,"c":110362.9,"v":103900,"usd":0.94143261}
{"ts":1761266760000,"o":110362.9,"h":110430.8,"l":110363,"c":110430.8,"v":40700,"usd":0.36867352}
{"ts":1761266820000,"o":110430.8,"h":110430,"l":110408,"c":110408,"v":80000,"usd":0.7245211}
{"ts":1761266880000,"o":110408,"h":110485,"l":110406.1,"c":110477.1,"v":87400,"usd":0.79143813}
{"ts":1761266940000,"o":110477.1,"h":110495,"l":110477.1,"c":110483,"v":73600,"usd":0.66616357}
{"ts":1761267000000,"o":110483,"h":110480,"l":110451.5,"c":110480,"v":67900,"usd":0.61463427}
{"ts":1761267060000,"o":110480,"h":110673.4,"l":110483,"c":110654,"v":614100,"usd":5.55286366}
{"ts":1761267120000,"o":110654,"h":110743.6,"l":110523.6,"c":110538.8,"v":4765300,"usd":43.07281062}
{"ts":1761267180000,"o":110538.8,"h":110577.8,"l":110535.2,"c":110577.8,"v":50800,"usd":0.45947763}
{"ts":1761267240000,"o":110577.8,"h":110698.4,"l":110566.9,"c":110646,"v":230400,"usd":2.08171638}
{"ts":1761267300000,"o":110646,"h":110639.5,"l":110550,"c":110563,"v":145400,"usd":1.31467664}
{"ts":1761267360000,"o":110563,"h":110580.7,"l":110500.1,"c":110510,"v":278700,"usd":2.5218266}
{"ts":1761267420000,"o":110510,"h":110530,"l":110500.1,"c":110525,"v":33700,"usd":0.3049449}
{"ts":1761267480000,"o":110525,"h":110545.5,"l":110470,"c":110470,"v":161400,"usd":1.46046662}
{"ts":1761267540000,"o":110470,"h":110499.9,"l":110483,"c":110499.5,"v":57000,"usd":0.51589661}
{"ts":1761267600000,"o":110499.5,"h":110500,"l":110483.5,"c":110483.7,"v":15900,"usd":0.14390738}
{"ts":1761267660000,"o":110483.7,"h":110506.1,"l":110479.3,"c":110488.1,"v":39000,"usd":0.35297683}
{"ts":1761267720000,"o":110488.1,"h":110571.1,"l":110469.3,"c":110497.2,"v":254400,"usd":2.30177501}
{"ts":1761267780000,"o":110497.2,"h":110533,"l":110501.9,"c":110533,"v":33800,"usd":0.30584062}
{"ts":1761267840000,"o":110533,"h":110599.9,"l":110544.2,"c":110587.3,"v":90200,"usd":0.81571472}
{"ts":1761267900000,"o":110587.3,"h":110633.1,"l":110582.1,"c":110618.1,"v":30500,"usd":0.27575912}
{"ts":1761267960000,"o":110618.1,"h":110650,"l":110585.7,"c":110650,"v":31900,"usd":0.28839214}
{"ts":1761268020000,"o":110650,"h":110645,"l":110581.4,"c":110581.4,"v":38300,"usd":0.34624771}
{"ts":1761268080000,"o":110581.4,"h":110581.4,"l":110548.7,"c":110550.2,"v":55300,"usd":0.500188}
{"ts":1761268140000,"o":110550.2,"h":110610.3,"l":110588.7,"c":110598.1,"v":2300,"usd":0.02079551}
{"ts":1761268200000,"o":110598.1,"h":110578.1,"l":110509.4,"c":110524.8,"v":82100,"usd":0.7427223}
{"ts":1761268260000,"o":110524.8,"h":110546.5,"l":110508,"c":110508,"v":35900,"usd":0.32481053}
{"ts":1761268320000,"o":110508,"h":110529.9,"l":110491.9,"c":110526,"v":59700,"usd":0.54024854}
{"ts":1761268380000,"o":110526,"h":110527,"l":110502.4,"c":110527,"v":73400,"usd":0.66417271}
{"ts":1761268440000,"o":110527,"h":110526,"l":110507,"c":110507.1,"v":41700,"usd":0.37732777}
{"ts":1761268500000,"o":110507.1,"h":110512,"l":110469.2,"c":110491,"v":119500,"usd":1.08164075}
{"ts":1761268560000,"o":110491,"h":110490.9,"l":110378,"c":110390.8,"v":128700,"usd":1.16533211}
{"ts":1761268620000,"o":110390.8,"h":110469,"l":110371.8,"c":110469,"v":207900,"usd":1.88314376}
{"ts":1761268680000,"o":110469,"h":110468.9,"l":110428,"c":110429,"v":61300,"usd":0.55501557}
{"ts":1761268740000,"o":110429,"h":110428,"l":110371.8,"c":110408,"v":160300,"usd":1.45220803}
{"ts":1761268800000,"o":110408,"h":110431,"l":110400,"c":110431,"v":62100,"usd":0.56246586}
{"ts":1761268860000,"o":110431,"h":110462.3,"l":110431,"c":110462.3,"v":28400,"usd":0.25715922}
{"ts":1761268920000,"o":110462.3,"h":110454.6,"l":110440,"c":110441,"v":42200,"usd":0.38210243}
{"ts":1761268980000,"o":110441,"h":110442,"l":110407.5,"c":110431,"v":68400,"usd":0.61938637}
{"ts":1761269040000,"o":110431,"h":110429,"l":110370,"c":110370,"v":162000,"usd":1.46774135}
{"ts":1761269100000,"o":110370,"h":110370,"l":110300,"c":110312.9,"v":118500,"usd":1.07414568}
{"ts":1761269160000,"o":110312.9,"h":110318,"l":110291.2,"c":110293.4,"v":1147300,"usd":10.40036417}
{"ts":1761269220000,"o":110293.4,"h":110279.3,"l":110240.7,"c":110258.6,"v":1004000,"usd":9.1062632}
{"ts":1761269280000,"o":110258.6,"h":110272,"l":110181.4,"c":110211,"v":1895500,"usd":17.19779502}
{"ts":1761269340000,"o":110211,"h":110246,"l":110155.7,"c":110155.7,"v":262100,"usd":2.37842642}
{"ts":1761269400000,"o":110155.7,"h":110261.6,"l":110078.1,"c":110216.5,"v":815800,"usd":7.40588535}
{"ts":1761269460000,"o":110216.5,"h":110250.9,"l":110216,"c":110228,"v":195300,"usd":1.77166373}
{"ts":1761269520000,"o":110228,"h":110297,"l":110228.1,"c":110297,"v":104600,"usd":0.94871527}
{"ts":1761269580000,"o":110297,"h":110316,"l":110285,"c":110314,"v":55100,"usd":0.49955371}
{"ts":1761269640000,"o":110314,"h":110313.9,"l":110268.4,"c":110269,"v":82400,"usd":0.74713663}
{"ts":1761269700000,"o":110269,"h":110268,"l":110244.1,"c":110245.1,"v":102500,"usd":0.92973108}
{"ts":1761269760000,"o":110245.1,"h":110245,"l":110241,"c":110241,"v":27300,"usd":0.24763132}
{"ts":1761269820000,"o":110241,"h":110280.1,"l":110228.7,"c":110277,"v":72400,"usd":0.65677112}
{"ts":1761269880000,"o":110277,"h":110278.9,"l":110169,"c":110197,"v":1422300,"usd":12.90556186}
{"ts":1761269940000,"o":110197,"h":110262.9,"l":110213.3,"c":110255,"v":85100,"usd":0.7718773}
{"ts":1761270000000,"o":110255,"h":110300,"l":110255,"c":110291,"v":74200,"usd":0.67286148}
{"ts":1761270060000,"o":110291,"h":110340.1,"l":110300,"c":110334.3,"v":42300,"usd":0.38341418}
{"ts":1761270120000,"o":110334.3,"h":110334,"l":110299.1,"c":110311.9,"v":69800,"usd":0.63273278}
{"ts":1761270180000,"o":110311.9,"h":110382.9,"l":110319,"c":110381,"v":93800,"usd":0.85013402}
{"ts":1761270240000,"o":110381,"h":110381,"l":110380,"c":110380,"v":6900,"usd":0.06251085}
{"ts":1761270300000,"o":110380,"h":110381,"l":110377,"c":110381,"v":123600,"usd":1.11979333}
{"ts":1761270360000,"o":110381,"h":110470.8,"l":110380.9,"c":110461.9,"v":129700,"usd":1.17482509}
{"ts":1761270420000,"o":110461.9,"h":110586.7,"l":110464,"c":110569.6,"v":102000,"usd":0.92286387}
{"ts":1761270480000,"o":110569.6,"h":110655.2,"l":110572.2,"c":110610,"v":77500,"usd":0.70065223}
{"ts":1761270540000,"o":110610,"h":110609,"l":110513,"c":110513.1,"v":85500,"usd":0.77332924}
{"ts":1761270600000,"o":110513.1,"h":110553.4,"l":110513.1,"c":110523,"v":66600,"usd":0.602601}
{"ts":1761270660000,"o":110523,"h":110556,"l":110521,"c":110532,"v":84900,"usd":0.76811262}
{"ts":1761270720000,"o":110532,"h":110543,"l":110531,"c":110531,"v":32500,"usd":0.29402282}
{"ts":1761270780000,"o":110531,"h":110579.3,"l":110531.1,"c":110564,"v":92000,"usd":0.8322349}
{"ts":1761270840000,"o":110564,"h":110580,"l":110555,"c":110567.9,"v":79800,"usd":0.72174605}
{"ts":1761270900000,"o":110567.9,"h":110608,"l":110520,"c":110525,"v":268000,"usd":2.42414553}
{"ts":1761270960000,"o":110525,"h":110570,"l":110525,"c":110570,"v":74100,"usd":0.6703197}
{"ts":1761271020000,"o":110570,"h":110570,"l":110530,"c":110530,"v":92500,"usd":0.8367285}
{"ts":1761271080000,"o":110530,"h":110542,"l":110530.1,"c":110538.9,"v":40600,"usd":0.36730029}
{"ts":1761271140000,"o":110538.9,"h":110587.2,"l":110539,"c":110577,"v":87400,"usd":0.79048702}
{"ts":1761271200000,"o":110577,"h":110570,"l":110555,"c":110560.9,"v":15900,"usd":0.14381221}
{"ts":1761271260000,"o":110560.9,"h":110560.9,"l":110519.1,"c":110520,"v":61200,"usd":0.55363128}
{"ts":1761271320000,"o":110520,"h":110559,"l":110521,"c":110558.9,"v":42700,"usd":0.38628283}
{"ts":1761271380000,"o":110558.9,"h":110563,"l":110441,"c":110447,"v":416700,"usd":3.7710296}
{"ts":1761271440000,"o":110447,"h":110495.6,"l":110455,"c":110482.9,"v":53700,"usd":0.4861068}
{"ts":1761271500000,"o":110482.9,"h":110483,"l":110400,"c":110415,"v":435900,"usd":3.94704895}
{"ts":1761271560000,"o":110415,"h":110428,"l":110390,"c":110390,"v":187300,"usd":1.69620834}
{"ts":1761271620000,"o":110390,"h":110411,"l":110371.8,"c":110411,"v":52600,"usd":0.47649279}
{"ts":1761271680000,"o":110411,"h":110440,"l":110411,"c":110429,"v":48900,"usd":0.44283154}
{"ts":1761271740000,"o":110429,"h":110434,"l":110421.1,"c":110432,"v":118400,"usd":1.07216692}
{"ts":1761271800000,"o":110432,"h":110431,"l":110402,"c":110402.9,"v":26000,"usd":0.23545699}
{"ts":1761271860000,"o":110402.9,"h":110402,"l":110390,"c":110390,"v":17300,"usd":0.15670794}
{"ts":1761271920000,"o":110390,"h":110413,"l":110388,"c":110413,"v":66300,"usd":0.60058241}
{"ts":1761271980000,"o":110413,"h":110433.1,"l":110413,"c":110422,"v":25500,"usd":0.2309427}
{"ts":1761272040000,"o":110422,"h":110439.2,"l":110423,"c":110433.5,"v":35500,"usd":0.32147773}
{"ts":1761272100000,"o":110433.5,"h":110434,"l":110423,"c":110434,"v":49600,"usd":0.44915555}
{"ts":1761272160000,"o":110434,"h":110476.9,"l":110434,"c":110465,"v":60300,"usd":0.54592392}
{"ts":1761272220000,"o":110465,"h":110527,"l":110465,"c":110520,"v":56800,"usd":0.51412932}
{"ts":1761272280000,"o":110520,"h":110555.6,"l":110482,"c":110510.7,"v":715600,"usd":6.4731892}
{"ts":1761272340000,"o":110510.7,"h":110510,"l":110410,"c":110410,"v":169200,"usd":1.53154182}
{"ts":1761272400000,"o":110410,"h":110409.9,"l":110400,"c":110400,"v":49900,"usd":0.45198453}
{"ts":1761272460000,"o":110400,"h":110414.9,"l":110360.1,"c":110360.1,"v":72100,"usd":0.65304363}
{"ts":1761272520000,"o":110360.1,"h":110382,"l":110367,"c":110382,"v":32200,"usd":0.29173865}
{"ts":1761272580000,"o":110382,"h":110381,"l":110327,"c":110327,"v":37000,"usd":0.3352578}
{"ts":1761272640000,"o":110327,"h":110346,"l":110327,"c":110346,"v":172200,"usd":1.56078772}
{"ts":1761272700000,"o":110346,"h":110346,"l":110327,"c":110342,"v":71400,"usd":0.64714493}
{"ts":1761272760000,"o":110342,"h":110359.8,"l":110341,"c":110359.8,"v":27300,"usd":0.247404}
{"ts":1761272820000,"o":110359.8,"h":110379.9,"l":110354.6,"c":110379.9,"v":236500,"usd":2.14285017}
{"ts":1761272880000,"o":110379.9,"h":110421.5,"l":110380,"c":110386.9,"v":29200,"usd":0.26445432}
{"ts":1761272940000,"o":110386.9,"h":110438.6,"l":110386.9,"c":110431.3,"v":37100,"usd":0.33604029}
{"ts":1761273000000,"o":110431.3,"h":110421.1,"l":110400.1,"c":110400.1,"v":12500,"usd":0.11322194}
{"ts":1761273060000,"o":110400.1,"h":110414.4,"l":110411.1,"c":110411.1,"v":26100,"usd":0.23638511}
{"ts":1761273120000,"o":110411.1,"h":110409,"l":110380,"c":110380,"v":7800,"usd":0.07064986}
{"ts":1761273180000,"o":110380,"h":110478.8,"l":110370.1,"c":110434.5,"v":698900,"usd":6.32843595}
{"ts":1761273240000,"o":110434.5,"h":110442.8,"l":110437.2,"c":110437.2,"v":5900,"usd":0.05342321}
{"ts":1761273300000,"o":110437.2,"h":110454.9,"l":110400.2,"c":110400.2,"v":350400,"usd":3.1735283}
{"ts":1761273360000,"o":110400.2,"h":110473.3,"l":110435.7,"c":110473.3,"v":54600,"usd":0.49427828}
{"ts":1761273420000,"o":110473.3,"h":110494.6,"l":110445.1,"c":110453.4,"v":14300,"usd":0.1294343}
{"ts":1761273480000,"o":110453.4,"h":110520.8,"l":110467.5,"c":110469.6,"v":123000,"usd":1.11308159}
{"ts":1761273540000,"o":110469.6,"h":110485.7,"l":110464.4,"c":110477.4,"v":32400,"usd":0.29326658}
{"ts":1761273600000,"o":110477.4,"h":110474.9,"l":110385.8,"c":110385.8,"v":178700,"usd":1.61817743}
{"ts":1761273660000,"o":110385.8,"h":110395,"l":110388.5,"c":110395,"v":6100,"usd":0.05525829}
{"ts":1761273720000,"o":110395,"h":110501,"l":110400,"c":110501,"v":56600,"usd":0.51247727}
{"ts":1761273780000,"o":110501,"h":110594,"l":110524,"c":110594,"v":19200,"usd":0.17366944}
{"ts":1761273840000,"o":110594,"h":110599.9,"l":110579,"c":110599.9,"v":69600,"usd":0.62938817}
{"ts":1761273900000,"o":110599.9,"h":110675,"l":110597,"c":110675,"v":116700,"usd":1.05480788}
{"ts":1761273960000,"o":110675,"h":110691.5,"l":110626.8,"c":110636,"v":38500,"usd":0.34791697}
{"ts":1761274020000,"o":110636,"h":110676,"l":110639,"c":110643.3,"v":111500,"usd":1.00751399}
{"ts":1761274080000,"o":110643.3,"h":110638,"l":110594,"c":110594.7,"v":21800,"usd":0.19707697}
{"ts":1761274140000,"o":110594.7,"h":110666.2,"l":110594.8,"c":110648.4,"v":156700,"usd":1.41634882}
{"ts":1761274200000,"o":110648.4,"h":110643,"l":110594.1,"c":110609,"v":17000,"usd":0.1536746}
{"ts":1761274260000,"o":110609,"h":110644,"l":110609.1,"c":110623.1,"v":104400,"usd":0.94370565}
{"ts":1761274320000,"o":110623.1,"h":110623.1,"l":110623.1,"c":110623.1,"v":3500,"usd":0.03163895}
{"ts":1761274380000,"o":110623.1,"h":110667.6,"l":110589.8,"c":110650,"v":380700,"usd":3.44105377}
{"ts":1761274440000,"o":110650,"h":110678.7,"l":110640.1,"c":110671,"v":48800,"usd":0.44096407}
{"ts":1761274500000,"o":110671,"h":110724.2,"l":110669.1,"c":110696.6,"v":325000,"usd":2.93620838}
{"ts":1761274560000,"o":110696.6,"h":110800,"l":110711.9,"c":110712,"v":560800,"usd":5.06283449}
{"ts":1761274620000,"o":110712,"h":110729,"l":110636,"c":110644,"v":58600,"usd":0.52946426}
{"ts":1761274680000,"o":110644,"h":110659.9,"l":110590,"c":110606.2,"v":124900,"usd":1.12891144}
{"ts":1761274740000,"o":110606.2,"h":110639.9,"l":110609,"c":110620,"v":76900,"usd":0.69506333}
{"ts":1761274800000,"o":110620,"h":110610,"l":110545.8,"c":110545.8,"v":32400,"usd":0.29300807}
{"ts":1761274860000,"o":110545.8,"h":110574.7,"l":110543,"c":110569,"v":21300,"usd":0.19264727}
{"ts":1761274920000,"o":110569,"h":110616.3,"l":110569,"c":110569.1,"v":191600,"usd":1.73247512}
{"ts":1761274980000,"o":110569.1,"h":110581,"l":110498.7,"c":110508,"v":118700,"usd":1.07409314}
{"ts":1761275040000,"o":110508,"h":110513,"l":110473.4,"c":110473.4,"v":55400,"usd":0.50140365}
{"ts":1761275100000,"o":110473.4,"h":110464,"l":110456,"c":110456,"v":14300,"usd":0.12945952}
{"ts":1761275160000,"o":110456,"h":110457,"l":110455,"c":110455,"v":9500,"usd":0.08600685}
{"ts":1761275220000,"o":110455,"h":110457.9,"l":110405.4,"c":110441,"v":57700,"usd":0.52251059}
{"ts":1761275280000,"o":110441,"h":110458,"l":110441,"c":110441,"v":14500,"usd":0.13128724}
{"ts":1761275340000,"o":110441,"h":110447,"l":110444,"c":110447,"v":9700,"usd":0.08782599}
{"ts":1761275400000,"o":110447,"h":110447,"l":110433.1,"c":110447,"v":58800,"usd":0.53239953}
{"ts":1761275460000,"o":110447,"h":110449,"l":110417.9,"c":110449,"v":185900,"usd":1.68332551}
{"ts":1761275520000,"o":110449,"h":110500,"l":110449,"c":110500,"v":120600,"usd":1.09164809}
{"ts":1761275580000,"o":110500,"h":110504,"l":110499,"c":110499,"v":30600,"usd":0.27691618}
{"ts":1761275640000,"o":110499,"h":110501,"l":110460,"c":110460,"v":101900,"usd":0.92219918}
{"ts":1761275700000,"o":110460,"h":110474,"l":110460,"c":110474,"v":26200,"usd":0.23717712}
{"ts":1761275760000,"o":110474,"h":110474,"l":110466,"c":110466,"v":38800,"usd":0.35122074}
{"ts":1761275820000,"o":110466,"h":110466,"l":110450,"c":110459.1,"v":70100,"usd":0.63462864}
{"ts":1761275880000,"o":110459.1,"h":110459.1,"l":110450,"c":110454,"v":30200,"usd":0.27341882}
{"ts":1761275940000,"o":110454,"h":110519,"l":110454,"c":110519,"v":82500,"usd":0.74680342}
{"ts":1761276000000,"o":110519,"h":110520,"l":110489,"c":110489,"v":55100,"usd":0.4985933}
{"ts":1761276060000,"o":110489,"h":110538.8,"l":110489.1,"c":110538.8,"v":34800,"usd":0.31490949}
{"ts":1761276120000,"o":110538.8,"h":110546.2,"l":110511,"c":110511,"v":139200,"usd":1.25929191}
{"ts":1761276180000,"o":110511,"h":110544.4,"l":110511.1,"c":110528.9,"v":115400,"usd":1.04407327}
{"ts":1761276240000,"o":110528.9,"h":110541.6,"l":110528.1,"c":110540.1,"v":82300,"usd":0.7445488}
{"ts":1761276300000,"o":110540.1,"h":110539.2,"l":110522.9,"c":110522.9,"v":16600,"usd":0.15018148}
{"ts":1761276360000,"o":110522.9,"h":110511.1,"l":110489,"c":110511,"v":102400,"usd":0.92664677}
{"ts":1761276420000,"o":110511,"h":110511,"l":110488,"c":110488.1,"v":10900,"usd":0.09864521}
{"ts":1761276480000,"o":110488.1,"h":110488,"l":110440.2,"c":110461.3,"v":64500,"usd":0.58394307}
{"ts":1761276540000,"o":110461.3,"h":110461.2,"l":110440.1,"c":110445.9,"v":85000,"usd":0.76958658}
{"ts":1761276600000,"o":110445.9,"h":110453,"l":110446,"c":110451,"v":12300,"usd":0.11136221}
{"ts":1761276660000,"o":110451,"h":110452,"l":110371.7,"c":110394.9,"v":297500,"usd":2.69447596}
{"ts":1761276720000,"o":110394.9,"h":110397,"l":110394.9,"c":110397,"v":14600,"usd":0.13225171}
{"ts":1761276780000,"o":110397,"h":110396.9,"l":110340.1,"c":110349.6,"v":33900,"usd":0.30717242}
{"ts":1761276840000,"o":110349.6,"h":110369.9,"l":110340.1,"c":110353.7,"v":50800,"usd":0.46036557}
{"ts":1761276900000,"o":110353.7,"h":110353.7,"l":110300.1,"c":110302.9,"v":146800,"usd":1.33082301}
{"ts":1761276960000,"o":110302.9,"h":110302.9,"l":110248.5,"c":110277.9,"v":85900,"usd":0.77899636}
{"ts":1761277020000,"o":110277.9,"h":110303,"l":110274.6,"c":110295.1,"v":122500,"usd":1.11081681}
{"ts":1761277080000,"o":110295.1,"h":110364.1,"l":110295.1,"c":110362,"v":215800,"usd":1.95624846}
{"ts":1761277140000,"o":110362,"h":110370.9,"l":110344.5,"c":110362.1,"v":169000,"usd":1.5313935}
{"ts":1761277200000,"o":110362.1,"h":110362,"l":110331.9,"c":110334,"v":35000,"usd":0.31721744}
{"ts":1761277260000,"o":110334,"h":110400,"l":110336,"c":110384.7,"v":33700,"usd":0.30531068}
{"ts":1761277320000,"o":110384.7,"h":110385,"l":110384.7,"c":110385,"v":13600,"usd":0.12320512}
{"ts":1761277380000,"o":110385,"h":110451,"l":110400,"c":110432.8,"v":28800,"usd":0.26082918}
{"ts":1761277440000,"o":110432.8,"h":110480,"l":110437,"c":110480,"v":10800,"usd":0.09777371}
{"ts":1761277500000,"o":110480,"h":110479,"l":110374.9,"c":110400,"v":587500,"usd":5.32038464}
{"ts":1761277560000,"o":110400,"h":110400,"l":110359,"c":110359,"v":90500,"usd":0.81995935}
{"ts":1761277620000,"o":110359,"h":110390,"l":110345.1,"c":110345.9,"v":55700,"usd":0.50467962}
{"ts":1761277680000,"o":110345.9,"h":110375,"l":110346,"c":110375,"v":19300,"usd":0.17489201}
{"ts":1761277740000,"o":110375,"h":110389.9,"l":110315,"c":110315,"v":66800,"usd":0.60538393}
{"ts":1761277800000,"o":110315,"h":110329,"l":110300,"c":110300,"v":85400,"usd":0.77421885}
{"ts":1761277860000,"o":110300,"h":110300,"l":110269.8,"c":110300,"v":877000,"usd":7.95107569}
{"ts":1761277920000,"o":110300,"h":110331.7,"l":110299.8,"c":110318.5,"v":119500,"usd":1.08322796}
{"ts":1761277980000,"o":110318.5,"h":110348.8,"l":110307,"c":110307,"v":84500,"usd":0.76593669}
{"ts":1761278040000,"o":110307,"h":110408,"l":110310.7,"c":110408,"v":144700,"usd":1.31104879}
{"ts":1761278100000,"o":110408,"h":110406.1,"l":110406.1,"c":110406.1,"v":2000,"usd":0.018115}
{"ts":1761278160000,"o":110406.1,"h":110455.9,"l":110406.1,"c":110436.8,"v":32500,"usd":0.29426372}
{"ts":1761278220000,"o":110436.8,"h":110441.9,"l":110440.4,"c":110441.9,"v":12300,"usd":0.11137045}
{"ts":1761278280000,"o":110441.9,"h":110441.1,"l":110398.8,"c":110437,"v":69100,"usd":0.62584061}
{"ts":1761278340000,"o":110437,"h":110458.3,"l":110439,"c":110439,"v":23700,"usd":0.21458675}
{"ts":1761278400000,"o":110439,"h":110437.1,"l":110437,"c":110437,"v":2500,"usd":0.02263725}
{"ts":1761278460000,"o":110437,"h":110437,"l":110397.9,"c":110418.1,"v":27900,"usd":0.25263724}
{"ts":1761278520000,"o":110418.1,"h":110418.1,"l":110410,"c":110410,"v":19200,"usd":0.17388673}
{"ts":1761278580000,"o":110410,"h":110400,"l":110314.1,"c":110333.4,"v":190200,"usd":1.7230105}
{"ts":1761278640000,"o":110333.4,"h":110378,"l":110336,"c":110378,"v":189800,"usd":1.72010582}
{"ts":1761278700000,"o":110378,"h":110379,"l":110361.1,"c":110379,"v":26600,"usd":0.24100074}
{"ts":1761278760000,"o":110379,"h":110378.9,"l":110361.1,"c":110361.1,"v":9900,"usd":0.08969777}
{"ts":1761278820000,"o":110361.1,"h":110440,"l":110364,"c":110438.5,"v":38600,"usd":0.34962918}
{"ts":1761278880000,"o":110438.5,"h":110436.9,"l":110414.7,"c":110414.8,"v":3900,"usd":0.03531924}
{"ts":1761278940000,"o":110414.8,"h":110463.8,"l":110414.8,"c":110420.2,"v":62500,"usd":0.56591129}
{"ts":1761279000000,"o":110420.2,"h":110440,"l":110420.9,"c":110440,"v":35500,"usd":0.32147274}
{"ts":1761279060000,"o":110440,"h":110439,"l":110420.1,"c":110423,"v":38700,"usd":0.35045283}
{"ts":1761279120000,"o":110423,"h":110499.9,"l":110423.1,"c":110499.6,"v":97500,"usd":0.88257109}
{"ts":1761279180000,"o":110499.6,"h":110523,"l":110497.9,"c":110523,"v":51200,"usd":0.46332076}
{"ts":1761279240000,"o":110523,"h":110581,"l":110523,"c":110580.1,"v":110100,"usd":0.99584208}
{"ts":1761279300000,"o":110580.1,"h":110618.9,"l":110580,"c":110603,"v":51300,"usd":0.46381374}
{"ts":1761279360000,"o":110603,"h":110604.8,"l":110572,"c":110576,"v":108900,"usd":0.98478703}
{"ts":1761279420000,"o":110576,"h":110601,"l":110572,"c":110572,"v":123400,"usd":1.11577988}
{"ts":1761279480000,"o":110572,"h":110648,"l":110549.4,"c":110556,"v":390200,"usd":3.52849223}
{"ts":1761279540000,"o":110556,"h":110573.1,"l":110523.2,"c":110524.6,"v":78600,"usd":0.71108247}
{"ts":1761279600000,"o":110524.6,"h":110550,"l":110525,"c":110535,"v":22700,"usd":0.20536685}
{"ts":1761279660000,"o":110535,"h":110555,"l":110535,"c":110555,"v":81600,"usd":0.7381568}
{"ts":1761279720000,"o":110555,"h":110629.1,"l":110568.5,"c":110612,"v":94200,"usd":0.85162424}
{"ts":1761279780000,"o":110612,"h":110612,"l":110572.9,"c":110577.1,"v":123200,"usd":1.11402861}
{"ts":1761279840000,"o":110577.1,"h":110800,"l":110577.9,"c":110799.8,"v":428500,"usd":3.87052169}
{"ts":1761279900000,"o":110799.8,"h":110840,"l":110783,"c":110785,"v":147000,"usd":1.32668208}
{"ts":1761279960000,"o":110785,"h":110825.8,"l":110770,"c":110818.3,"v":316200,"usd":2.85377608}
{"ts":1761280020000,"o":110818.3,"h":110990.8,"l":110810.1,"c":110990.7,"v":889900,"usd":8.02350337}
{"ts":1761280080000,"o":110990.7,"h":111027.4,"l":110922.2,"c":110945.7,"v":555500,"usd":5.00622299}
{"ts":1761280140000,"o":110945.7,"h":110958,"l":110936,"c":110937,"v":191900,"usd":1.72967536}
{"ts":1761280200000,"o":110937,"h":110983.8,"l":110937,"c":110952,"v":214600,"usd":1.93403116}
{"ts":1761280260000,"o":110952,"h":111000.6,"l":110952,"c":110954.1,"v":369600,"usd":3.33010321}
{"ts":1761280320000,"o":110954.1,"h":111138,"l":110949,"c":111085.4,"v":731600,"usd":6.58753786}
{"ts":1761280380000,"o":111085.4,"h":111177.4,"l":111060,"c":111175.9,"v":451500,"usd":4.06360688}
{"ts":1761280440000,"o":111175.9,"h":111239.9,"l":111138.1,"c":111180.8,"v":836300,"usd":7.52075732}
{"ts":1761280500000,"o":111180.8,"h":111480.8,"l":111150,"c":111295.9,"v":4290700,"usd":38.53076808}
{"ts":1761280560000,"o":111295.9,"h":111442.1,"l":111247.8,"c":111270,"v":1214700,"usd":10.90754433}
{"ts":1761280620000,"o":111270,"h":111283,"l":111154,"c":111181.9,"v":519300,"usd":4.66890403}
{"ts":1761280680000,"o":111181.9,"h":111226.4,"l":111100,"c":111100,"v":548800,"usd":4.93720521}
{"ts":1761280740000,"o":111100,"h":111162.3,"l":111069,"c":111117,"v":552500,"usd":4.97284938}
{"ts":1761280800000,"o":111117,"h":111160,"l":111076,"c":111126,"v":356300,"usd":3.20627687}
{"ts":1761280860000,"o":111126,"h":111180,"l":111128.2,"c":111160.9,"v":251300,"usd":2.26086065}
{"ts":1761280920000,"o":111160.9,"h":111222,"l":111141.1,"c":111222,"v":305800,"usd":2.75072232}
{"ts":1761280980000,"o":111222,"h":111243.4,"l":111155,"c":111155,"v":205500,"usd":1.84764926}
{"ts":1761281040000,"o":111155,"h":111181,"l":111106.5,"c":111108.9,"v":157600,"usd":1.41806868}
{"ts":1761281100000,"o":111108.9,"h":111162.5,"l":111076.7,"c":111137,"v":226300,"usd":2.03650121}
{"ts":1761281160000,"o":111137,"h":111200,"l":111098.4,"c":111199,"v":493400,"usd":4.43828967}
{"ts":1761281220000,"o":111199,"h":111248,"l":111121.7,"c":111199.9,"v":540800,"usd":4.86318369}
{"ts":1761281280000,"o":111199.9,"h":111234.1,"l":111147,"c":111176.9,"v":337900,"usd":3.03882647}
{"ts":1761281340000,"o":111176.9,"h":111196.4,"l":111169,"c":111175,"v":99900,"usd":0.89856791}
{"ts":1761281400000,"o":111175,"h":111189,"l":111124.1,"c":111189,"v":128900,"usd":1.15946266}
{"ts":1761281460000,"o":111189,"h":111235,"l":111130.1,"c":111167,"v":325900,"usd":2.93133349}
{"ts":1761281520000,"o":111167,"h":111222,"l":111167,"c":111189,"v":472200,"usd":4.2467588}
{"ts":1761281580000,"o":111189,"h":111220,"l":111166,"c":111198,"v":140700,"usd":1.26536933}
{"ts":1761281640000,"o":111198,"h":111247.8,"l":111207.1,"c":111232,"v":326000,"usd":2.93112993}
{"ts":1761281700000,"o":111232,"h":111271,"l":111231,"c":111267.1,"v":200300,"usd":1.80040696}
{"ts":1761281760000,"o":111267.1,"h":111319.5,"l":111258.1,"c":111267,"v":470900,"usd":4.23145574}
{"ts":1761281820000,"o":111267,"h":111305.2,"l":111268,"c":111274,"v":89300,"usd":0.80246655}
{"ts":1761281880000,"o":111274,"h":111274,"l":111200,"c":111200.1,"v":155500,"usd":1.39772649}
{"ts":1761281940000,"o":111200.1,"h":111221.2,"l":111177.1,"c":111177.1,"v":124900,"usd":1.12318942}
{"ts":1761282000000,"o":111177.1,"h":111217.8,"l":111159,"c":111159,"v":135900,"usd":1.2222545}
{"ts":1761282060000,"o":111159,"h":111178.3,"l":111053.6,"c":111059.1,"v":419800,"usd":3.77843864}
{"ts":1761282120000,"o":111059.1,"h":111087,"l":111000,"c":111011.9,"v":259300,"usd":2.33523947}
{"ts":1761282180000,"o":111011.9,"h":111084.5,"l":110976.7,"c":110976.7,"v":423300,"usd":3.81232879}
{"ts":1761282240000,"o":110976.7,"h":111038.2,"l":110969,"c":110980.1,"v":172600,"usd":1.55492368}
{"ts":1761282300000,"o":110980.1,"h":111008,"l":110980,"c":110982,"v":71900,"usd":0.6478463}
{"ts":1761282360000,"o":110982,"h":111032.7,"l":110970.2,"c":111021,"v":238500,"usd":2.14860894}
{"ts":1761282420000,"o":111021,"h":111046.6,"l":111021,"c":111029,"v":121100,"usd":1.09070976}
{"ts":1761282480000,"o":111029,"h":111045.9,"l":111029,"c":111031,"v":140100,"usd":1.26175151}
{"ts":1761282540000,"o":111031,"h":111199.9,"l":111043,"c":111194.5,"v":1624100,"usd":14.61659819}
{"ts":1761282600000,"o":111194.5,"h":111232.8,"l":111194.7,"c":111201,"v":139000,"usd":1.2498265}
{"ts":1761282660000,"o":111201,"h":111201,"l":111144.3,"c":111158,"v":207900,"usd":1.86998034}
{"ts":1761282720000,"o":111158,"h":111158,"l":111119,"c":111119,"v":144300,"usd":1.29846672}
{"ts":1761282780000,"o":111119,"h":111128,"l":111117,"c":111126,"v":197200,"usd":1.77459366}
{"ts":1761282840000,"o":111126,"h":111125.4,"l":111073.3,"c":111089,"v":400300,"usd":3.6034774}
{"ts":1761282900000,"o":111089,"h":111124,"l":111089,"c":111124,"v":183300,"usd":1.64974628}
{"ts":1761282960000,"o":111124,"h":111179.9,"l":111125,"c":111148,"v":184700,"usd":1.66158717}
{"ts":1761283020000,"o":111148,"h":111148.1,"l":111099,"c":111123.2,"v":117800,"usd":1.06015096}
{"ts":1761283080000,"o":111123.2,"h":111183.2,"l":111099,"c":111183.2,"v":197000,"usd":1.77266951}
{"ts":1761283140000,"o":111183.2,"h":111165.3,"l":111104,"c":111118,"v":87800,"usd":0.79012178}
{"ts":1761283200000,"o":111118,"h":111156,"l":111118.1,"c":111121,"v":204700,"usd":1.84196496}
{"ts":1761283260000,"o":111121,"h":111121,"l":111032,"c":111032,"v":383400,"usd":3.45178049}
{"ts":1761283320000,"o":111032,"h":111031.1,"l":110958,"c":110958,"v":66300,"usd":0.59725256}
{"ts":1761283380000,"o":110958,"h":110988,"l":110923.3,"c":110988,"v":261500,"usd":2.35687094}
{"ts":1761283440000,"o":110988,"h":111087.9,"l":110965,"c":111079,"v":1747000,"usd":15.73656467}
{"ts":1761283500000,"o":111079,"h":111118,"l":111077,"c":111077,"v":283400,"usd":2.55103105}
{"ts":1761283560000,"o":111077,"h":111075,"l":111039.8,"c":111058.6,"v":44200,"usd":0.39799966}
{"ts":1761283620000,"o":111058.6,"h":111066,"l":111036.9,"c":111041,"v":127100,"usd":1.14462842}
{"ts":1761283680000,"o":111041,"h":111068,"l":111051,"c":111067,"v":80900,"usd":0.72845732}
{"ts":1761283740000,"o":111067,"h":111067,"l":111015.1,"c":111015.1,"v":62300,"usd":0.56099342}
{"ts":1761283800000,"o":111015.1,"h":111034.8,"l":111000,"c":111000,"v":115100,"usd":1.03676501}
{"ts":1761283860000,"o":111000,"h":111000,"l":110960,"c":110960,"v":108500,"usd":0.97756518}
{"ts":1761283920000,"o":110960,"h":111098.7,"l":110960,"c":111075,"v":779200,"usd":7.01731879}
{"ts":1761283980000,"o":111075,"h":111158,"l":111076,"c":111158,"v":201100,"usd":1.80987571}
{"ts":1761284040000,"o":111158,"h":111286,"l":111158,"c":111281.1,"v":442100,"usd":3.97484229}
{"ts":1761284100000,"o":111281.1,"h":111281.1,"l":111225.9,"c":111230,"v":109000,"usd":0.97978546}
{"ts":1761284160000,"o":111230,"h":111263,"l":111230,"c":111245,"v":207800,"usd":1.86780963}
{"ts":1761284220000,"o":111245,"h":111264,"l":111232.5,"c":111246,"v":77300,"usd":0.69483531}
{"ts":1761284280000,"o":111246,"h":111251,"l":111230,"c":111232,"v":91400,"usd":0.82165636}
{"ts":1761284340000,"o":111232,"h":111232,"l":111155,"c":111167,"v":412200,"usd":3.70749217}
{"ts":1761284400000,"o":111167,"h":111168,"l":111130,"c":111130,"v":51700,"usd":0.46511963}
{"ts":1761284460000,"o":111130,"h":111170,"l":111106.4,"c":111134,"v":628400,"usd":5.6539101}
{"ts":1761284520000,"o":111134,"h":111134,"l":111093,"c":111107,"v":593000,"usd":5.33771339}
{"ts":1761284580000,"o":111107,"h":111137,"l":111106.9,"c":111137,"v":108300,"usd":0.97463455}
{"ts":1761284640000,"o":111137,"h":111137.9,"l":111080,"c":111128,"v":207700,"usd":1.86926573}
{"ts":1761284700000,"o":111128,"h":111163.9,"l":111128,"c":111163.9,"v":97200,"usd":0.87458792}
{"ts":1761284760000,"o":111163.9,"h":111192,"l":111164.9,"c":111173,"v":29800,"usd":0.26804841}
{"ts":1761284820000,"o":111173,"h":111183.3,"l":111177,"c":111177,"v":85000,"usd":0.76451738}
{"ts":1761284880000,"o":111177,"h":111285.8,"l":111177.1,"c":111234,"v":390400,"usd":3.51014468}
{"ts":1761284940000,"o":111234,"h":111279,"l":111234,"c":111253.1,"v":137500,"usd":1.23583887}
{"ts":1761285000000,"o":111253.1,"h":111286,"l":111253,"c":111285.9,"v":81700,"usd":0.7343333}
{"ts":1761285060000,"o":111285.9,"h":111299.7,"l":111236.8,"c":111256.9,"v":362000,"usd":3.25307537}
{"ts":1761285120000,"o":111256.9,"h":111239.8,"l":111143,"c":111143,"v":115000,"usd":1.03422402}
{"ts":1761285180000,"o":111143,"h":111193,"l":111141,"c":111183,"v":219200,"usd":1.97205415}
{"ts":1761285240000,"o":111183,"h":111273.1,"l":111184,"c":111246.1,"v":368400,"usd":3.31242495}
{"ts":1761285300000,"o":111246.1,"h":111246.1,"l":111225.9,"c":111241,"v":107000,"usd":0.96191807}
{"ts":1761285360000,"o":111241,"h":111249,"l":111232.8,"c":111249,"v":45900,"usd":0.41262401}
{"ts":1761285420000,"o":111249,"h":111248.9,"l":111209.5,"c":111216,"v":230000,"usd":2.06784798}
{"ts":1761285480000,"o":111216,"h":111278.3,"l":111216.1,"c":111275,"v":188600,"usd":1.69552492}
{"ts":1761285540000,"o":111275,"h":111275.1,"l":111255.4,"c":111257,"v":62800,"usd":0.56439235}
{"ts":1761285600000,"o":111257,"h":111256.9,"l":111239,"c":111244,"v":123000,"usd":1.10563213}
{"ts":1761285660000,"o":111244,"h":111243.9,"l":111215,"c":111215.1,"v":147000,"usd":1.32151581}
{"ts":1761285720000,"o":111215.1,"h":111218,"l":111198.2,"c":111198.2,"v":213200,"usd":1.91703061}
{"ts":1761285780000,"o":111198.2,"h":111198.4,"l":111138.1,"c":111180,"v":153500,"usd":1.38070926}
{"ts":1761285840000,"o":111180,"h":111179,"l":111145.6,"c":111148,"v":85100,"usd":0.76560391}
{"ts":1761285900000,"o":111148,"h":111182,"l":111148,"c":111182,"v":62800,"usd":0.56496745}
{"ts":1761285960000,"o":111182,"h":111234.9,"l":111182,"c":111186,"v":86000,"usd":0.77332165}
{"ts":1761286020000,"o":111186,"h":111186.1,"l":111178,"c":111178,"v":40800,"usd":0.36696007}
{"ts":1761286080000,"o":111178,"h":111178,"l":111150,"c":111158.7,"v":141500,"usd":1.27292199}
{"ts":1761286140000,"o":111158.7,"h":111175,"l":111142,"c":111168,"v":132900,"usd":1.19562087}
{"ts":1761286200000,"o":111168,"h":111215.1,"l":111103.1,"c":111193.1,"v":252100,"usd":2.26818207}
{"ts":1761286260000,"o":111193.1,"h":111231,"l":111168.9,"c":111229.5,"v":187400,"usd":1.68540083}
{"ts":1761286320000,"o":111229.5,"h":111246.6,"l":111210,"c":111210,"v":71600,"usd":0.64372543}
{"ts":1761286380000,"o":111210,"h":111243.7,"l":111210,"c":111243,"v":94500,"usd":0.84967823}
{"ts":1761286440000,"o":111243,"h":111243,"l":111212,"c":111212,"v":65600,"usd":0.58975374}
{"ts":1761286500000,"o":111212,"h":111212,"l":111211,"c":111211,"v":21200,"usd":0.19062675}
{"ts":1761286560000,"o":111211,"h":111227,"l":111179,"c":111179,"v":167300,"usd":1.50431543}
{"ts":1761286620000,"o":111179,"h":111199.9,"l":111119.9,"c":111199,"v":127300,"usd":1.14546236}
{"ts":1761286680000,"o":111199,"h":111184,"l":111180,"c":111180,"v":40900,"usd":0.36786785}
{"ts":1761286740000,"o":111180,"h":111182,"l":111163.5,"c":111163.5,"v":141300,"usd":1.27091633}
{"ts":1761286800000,"o":111163.5,"h":111182,"l":111163.5,"c":111182,"v":46600,"usd":0.41917195}
{"ts":1761286860000,"o":111182,"h":111182,"l":111169,"c":111169,"v":34800,"usd":0.31301368}
{"ts":1761286920000,"o":111169,"h":111169,"l":111120,"c":111139.9,"v":71500,"usd":0.64332948}
{"ts":1761286980000,"o":111139.9,"h":111183,"l":111140,"c":111183,"v":98200,"usd":0.88335169}
{"ts":1761287040000,"o":111183,"h":111228.8,"l":111182.1,"c":111214,"v":89500,"usd":0.80489944}
{"ts":1761287100000,"o":111214,"h":111259,"l":111213.1,"c":111250,"v":78800,"usd":0.70835569}
{"ts":1761287160000,"o":111250,"h":111285.6,"l":111247,"c":111267,"v":209200,"usd":1.88030064}
{"ts":1761287220000,"o":111267,"h":111266.1,"l":111263,"c":111263,"v":28200,"usd":0.25345046}
{"ts":1761287280000,"o":111263,"h":111343.1,"l":111232.7,"c":111325,"v":357100,"usd":3.20945666}
{"ts":1761287340000,"o":111325,"h":111326,"l":111281,"c":111281,"v":129300,"usd":1.16172733}
{"ts":1761287400000,"o":111281,"h":111303,"l":111257.2,"c":111303,"v":131600,"usd":1.18263914}
{"ts":1761287460000,"o":111303,"h":111341.7,"l":111303,"c":111317,"v":187300,"usd":1.682435}
{"ts":1761287520000,"o":111317,"h":111379,"l":111291,"c":111339,"v":132900,"usd":1.19380066}
{"ts":1761287580000,"o":111339,"h":111340,"l":111320.1,"c":111326,"v":49800,"usd":0.44729132}
{"ts":1761287640000,"o":111326,"h":111366,"l":111326,"c":111356,"v":234600,"usd":2.10674961}
{"ts":1761287700000,"o":111356,"h":111386,"l":111356,"c":111379.9,"v":118700,"usd":1.06573653}
{"ts":1761287760000,"o":111379.9,"h":111400,"l":111374.9,"c":111375,"v":312100,"usd":2.80191851}
{"ts":1761287820000,"o":111375,"h":111377,"l":111375,"c":111377,"v":18100,"usd":0.16251255}
{"ts":1761287880000,"o":111377,"h":111402,"l":111377,"c":111402,"v":38900,"usd":0.34923718}
{"ts":1761287940000,"o":111402,"h":111450,"l":111402,"c":111450,"v":54800,"usd":0.49179346}
{"ts":1761288000000,"o":111450,"h":111486,"l":111449,"c":111486,"v":204000,"usd":1.83006793}
{"ts":1761288060000,"o":111486,"h":111488.9,"l":111444,"c":111444,"v":524700,"usd":4.70696251}
{"ts":1761288120000,"o":111444,"h":111457,"l":111413.4,"c":111413.4,"v":122300,"usd":1.0974044}
{"ts":1761288180000,"o":111413.4,"h":111464,"l":111414,"c":111442,"v":227800,"usd":2.04411366}
{"ts":1761288240000,"o":111442,"h":111443,"l":111418,"c":111418,"v":74000,"usd":0.66408366}
{"ts":1761288300000,"o":111418,"h":111426,"l":111411.9,"c":111415.9,"v":55400,"usd":0.49722085}
{"ts":1761288360000,"o":111415.9,"h":111415.9,"l":111373.1,"c":111380.7,"v":75100,"usd":0.67414885}
{"ts":1761288420000,"o":111380.7,"h":111380.6,"l":111357.3,"c":111380,"v":131400,"usd":1.17988032}
{"ts":1761288480000,"o":111380,"h":111402,"l":111370.4,"c":111402,"v":149500,"usd":1.34221821}
{"ts":1761288540000,"o":111402,"h":111404,"l":111384,"c":111387,"v":68900,"usd":0.61854167}
{"ts":1761288600000,"o":111387,"h":111387,"l":111344,"c":111344,"v":48000,"usd":0.43098423}
{"ts":1761288660000,"o":111344,"h":111428.9,"l":111344,"c":111420.2,"v":134900,"usd":1.21128607}
{"ts":1761288720000,"o":111420.2,"h":111421,"l":111407,"c":111407,"v":58100,"usd":0.52145255}
{"ts":1761288780000,"o":111407,"h":111421,"l":111407.1,"c":111417,"v":43900,"usd":0.39402304}
{"ts":1761288840000,"o":111417,"h":111417,"l":111349.6,"c":111374,"v":1816100,"usd":16.30585568}
{"ts":1761288900000,"o":111374,"h":111436,"l":111374,"c":111435,"v":82600,"usd":0.74142277}
{"ts":1761288960000,"o":111435,"h":111436,"l":111435,"c":111436,"v":8900,"usd":0.07986682}
{"ts":1761289020000,"o":111436,"h":111436.6,"l":111402,"c":111402,"v":102500,"usd":0.91988008}
{"ts":1761289080000,"o":111402,"h":111473,"l":111402,"c":111472,"v":476600,"usd":4.27807461}
{"ts":1761289140000,"o":111472,"h":111490.7,"l":111454,"c":111473.1,"v":429300,"usd":3.85106459}
{"ts":1761289200000,"o":111473.1,"h":111473.1,"l":111452,"c":111452,"v":172500,"usd":1.54755309}
{"ts":1761289260000,"o":111452,"h":111463.9,"l":111436,"c":111436,"v":125900,"usd":1.12960036}
{"ts":1761289320000,"o":111436,"h":111418,"l":111384.3,"c":111389,"v":192900,"usd":1.73174451}
{"ts":1761289380000,"o":111389,"h":111454,"l":111389.1,"c":111442.1,"v":355200,"usd":3.18766787}
{"ts":1761289440000,"o":111442.1,"h":111475,"l":111440.1,"c":111475,"v":293700,"usd":2.63530916}
{"ts":1761289500000,"o":111475,"h":111481.6,"l":111458.4,"c":111471,"v":247000,"usd":2.21585197}
{"ts":1761289560000,"o":111471,"h":111559,"l":111386.6,"c":111390,"v":867300,"usd":7.77949736}
{"ts":1761289620000,"o":111390,"h":111422,"l":111380,"c":111380,"v":284800,"usd":2.55658051}
{"ts":1761289680000,"o":111380,"h":111375,"l":111307.4,"c":111353,"v":249500,"usd":2.24113307}
{"ts":1761289740000,"o":111353,"h":111375.9,"l":111318,"c":111319,"v":183400,"usd":1.64718224}
{"ts":1761289800000,"o":111319,"h":111319,"l":111287.1,"c":111287.1,"v":54400,"usd":0.48871644}
{"ts":1761289860000,"o":111287.1,"h":111287,"l":111210.7,"c":111210.8,"v":209400,"usd":1.88227487}
{"ts":1761289920000,"o":111210.8,"h":111210.8,"l":111136.9,"c":111153.3,"v":558900,"usd":5.02757651}
{"ts":1761289980000,"o":111153.3,"h":111153.3,"l":111111.6,"c":111112,"v":68900,"usd":0.62002911}
{"ts":1761290040000,"o":111112,"h":111135,"l":111111,"c":111123.1,"v":106400,"usd":0.95752362}
{"ts":1761290100000,"o":111123.1,"h":111157.2,"l":111123,"c":111127,"v":143800,"usd":1.29391246}
{"ts":1761290160000,"o":111127,"h":111128,"l":111108,"c":111108,"v":74200,"usd":0.66775708}
{"ts":1761290220000,"o":111108,"h":111158,"l":111074.2,"c":111158,"v":235200,"usd":2.11709339}
{"ts":1761290280000,"o":111158,"h":111196.6,"l":111141,"c":111183.1,"v":204400,"usd":1.83867529}
{"ts":1761290340000,"o":111183.1,"h":111183.2,"l":111155,"c":111157,"v":147500,"usd":1.3267888}
{"ts":1761290400000,"o":111157,"h":111183,"l":111159,"c":111182,"v":56400,"usd":0.50731266}
{"ts":1761290460000,"o":111182,"h":111182,"l":111151,"c":111160.1,"v":171500,"usd":1.54269461}
{"ts":1761290520000,"o":111160.1,"h":111164,"l":111160.1,"c":111164,"v":63600,"usd":0.57214387}
{"ts":1761290580000,"o":111164,"h":111171.9,"l":111164,"c":111171.9,"v":92800,"usd":0.83479125}
{"ts":1761290640000,"o":111171.9,"h":111173,"l":111172,"c":111172,"v":17600,"usd":0.15831358}
{"ts":1761290700000,"o":111172,"h":111220.9,"l":111167,"c":111167,"v":236900,"usd":2.13077234}
{"ts":1761290760000,"o":111167,"h":111167,"l":111116.1,"c":111141,"v":78000,"usd":0.70180183}
{"ts":1761290820000,"o":111141,"h":111160,"l":111141,"c":111156,"v":65900,"usd":0.5929104}
{"ts":1761290880000,"o":111156,"h":111156,"l":111136.4,"c":111142.1,"v":171200,"usd":1.5402888}
{"ts":1761290940000,"o":111142.1,"h":111211,"l":111142,"c":111211,"v":1184700,"usd":10.65433682}
{"ts":1761291000000,"o":111211,"h":111217.9,"l":111213.9,"c":111217.9,"v":14200,"usd":0.12768052}
{"ts":1761291060000,"o":111217.9,"h":111217.8,"l":111211,"c":111212,"v":97800,"usd":0.87938525}
{"ts":1761291120000,"o":111212,"h":111221,"l":111211.9,"c":111220.1,"v":90300,"usd":0.81194291}
{"ts":1761291180000,"o":111220.1,"h":111250,"l":111220.1,"c":111249.1,"v":79900,"usd":0.71828459}
{"ts":1761291240000,"o":111249.1,"h":111249.1,"l":111242,"c":111242.1,"v":104400,"usd":0.93845036}
{"ts":1761291300000,"o":111242.1,"h":111250,"l":111204,"c":111204,"v":112400,"usd":1.01047454}
{"ts":1761291360000,"o":111204,"h":111204.1,"l":111185.7,"c":111186,"v":44400,"usd":0.39927268}
{"ts":1761291420000,"o":111186,"h":111186,"l":111165.5,"c":111178,"v":115200,"usd":1.03626955}
{"ts":1761291480000,"o":111178,"h":111208,"l":111137.1,"c":111141,"v":296700,"usd":2.66902067}
{"ts":1761291540000,"o":111141,"h":111153,"l":111111.8,"c":111111.8,"v":363800,"usd":3.27358241}
{"ts":1761291600000,"o":111111.8,"h":111144,"l":111088.4,"c":111122,"v":119900,"usd":1.07909844}
{"ts":1761291660000,"o":111122,"h":111143,"l":111118,"c":111131,"v":135300,"usd":1.21747211}
{"ts":1761291720000,"o":111131,"h":111143,"l":111131.1,"c":111131.9,"v":74900,"usd":0.67396132}
{"ts":1761291780000,"o":111131.9,"h":111131,"l":111102,"c":111102,"v":53800,"usd":0.48417463}
{"ts":1761291840000,"o":111102,"h":111100,"l":111039.1,"c":111041,"v":281100,"usd":2.53063823}
{"ts":1761291900000,"o":111041,"h":111041,"l":110930.7,"c":110944.1,"v":464200,"usd":4.1831894}
{"ts":1761291960000,"o":110944.1,"h":110944.1,"l":110760,"c":110786.6,"v":264000,"usd":2.38179867}
{"ts":1761292020000,"o":110786.6,"h":110892.4,"l":110788,"c":110891.9,"v":379000,"usd":3.41914964}
{"ts":1761292080000,"o":110891.9,"h":110930,"l":110891,"c":110894,"v":201700,"usd":1.81859673}
{"ts":1761292140000,"o":110894,"h":110894,"l":110806,"c":110810,"v":193600,"usd":1.74687029}
{"ts":1761292200000,"o":110810,"h":110877.8,"l":110810,"c":110866,"v":204600,"usd":1.84580685}
{"ts":1761292260000,"o":110866,"h":110979.9,"l":110866,"c":110944.8,"v":652300,"usd":5.88065302}
{"ts":1761292320000,"o":110944.8,"h":111024.9,"l":110944.8,"c":111014,"v":235800,"usd":2.12449716}
{"ts":1761292380000,"o":111014,"h":111059.9,"l":111024,"c":111028.3,"v":127000,"usd":1.14376927}
{"ts":1761292440000,"o":111028.3,"h":111053,"l":111029,"c":111049,"v":117500,"usd":1.05820768}
{"ts":1761292500000,"o":111049,"h":111042,"l":110971.7,"c":110971.7,"v":735300,"usd":6.62432365}
{"ts":1761292560000,"o":110971.7,"h":110971.6,"l":110942.1,"c":110942.1,"v":163900,"usd":1.47723373}
{"ts":1761292620000,"o":110942.1,"h":110942.9,"l":110900,"c":110905.6,"v":417000,"usd":3.759175}
{"ts":1761292680000,"o":110905.6,"h":110927.9,"l":110915,"c":110918,"v":67700,"usd":0.61036945}
{"ts":1761292740000,"o":110918,"h":111159.3,"l":110918,"c":111109,"v":1716300,"usd":15.45241563}
{"ts":1761292800000,"o":111109,"h":111119.4,"l":111047,"c":111049,"v":444000,"usd":3.99730757}
{"ts":1761292860000,"o":111049,"h":111062.9,"l":111014.9,"c":111014.9,"v":447700,"usd":4.03165137}
{"ts":1761292920000,"o":111014.9,"h":111055.2,"l":111000,"c":111038,"v":293200,"usd":2.6409634}
{"ts":1761292980000,"o":111038,"h":111038,"l":110902.5,"c":110902.5,"v":211300,"usd":1.90406157}
{"ts":1761293040000,"o":110902.5,"h":110909.9,"l":110813.7,"c":110865,"v":858500,"usd":7.74351648}
{"ts":1761293100000,"o":110865,"h":110870,"l":110814,"c":110861,"v":74000,"usd":0.66752551}
{"ts":1761293160000,"o":110861,"h":110886,"l":110843.2,"c":110871,"v":105100,"usd":0.94793488}
{"ts":1761293220000,"o":110871,"h":110888.9,"l":110867.9,"c":110886,"v":263600,"usd":2.37730558}
{"ts":1761293280000,"o":110886,"h":110967.2,"l":110884,"c":110967.2,"v":550200,"usd":4.96016466}
{"ts":1761293340000,"o":110967.2,"h":110984.3,"l":110898.3,"c":110922,"v":159900,"usd":1.44109845}
{"ts":1761293400000,"o":110922,"h":111028.5,"l":110930,"c":111028.5,"v":107000,"usd":0.96404738}
{"ts":1761293460000,"o":111028.5,"h":111051,"l":111011,"c":111011,"v":110200,"usd":0.9924138}
{"ts":1761293520000,"o":111011,"h":111049.6,"l":111011.1,"c":111032,"v":140100,"usd":1.26181167}
{"ts":1761293580000,"o":111032,"h":111227.7,"l":111032.9,"c":111198.4,"v":1674600,"usd":15.07233882}
{"ts":1761293640000,"o":111198.4,"h":111198.3,"l":111121,"c":111121,"v":156300,"usd":1.40617797}
{"ts":1761293700000,"o":111121,"h":111138,"l":111043.6,"c":111059,"v":383200,"usd":3.44907218}
{"ts":1761293760000,"o":111059,"h":111067.9,"l":110967.2,"c":110972,"v":108600,"usd":0.9783352}
{"ts":1761293820000,"o":110972,"h":110976,"l":110900.1,"c":110976,"v":147500,"usd":1.32955687}
{"ts":1761293880000,"o":110976,"h":110997.9,"l":110964,"c":110997.9,"v":108500,"usd":0.97767999}
{"ts":1761293940000,"o":110997.9,"h":111006,"l":110977.2,"c":110979,"v":79200,"usd":0.71356654}
{"ts":1761294000000,"o":110979,"h":111032.2,"l":110979,"c":110980,"v":320300,"usd":2.88556089}
{"ts":1761294060000,"o":110980,"h":110981.9,"l":110916.5,"c":110939.1,"v":273900,"usd":2.46880306}
{"ts":1761294120000,"o":110939.1,"h":110988,"l":110948,"c":110988,"v":182800,"usd":1.64722257}
{"ts":1761294180000,"o":110988,"h":110987.9,"l":110927.1,"c":110962,"v":339100,"usd":3.05601676}
{"ts":1761294240000,"o":110962,"h":110975,"l":110928,"c":110944.9,"v":111800,"usd":1.00758206}
{"ts":1761294300000,"o":110944.9,"h":110988,"l":110945,"c":110979,"v":200800,"usd":1.80954585}
{"ts":1761294360000,"o":110979,"h":110979,"l":110918,"c":110920,"v":123600,"usd":1.11395}
{"ts":1761294420000,"o":110920,"h":110930,"l":110877.2,"c":110877.2,"v":117300,"usd":1.05763431}
{"ts":1761294480000,"o":110877.2,"h":110890,"l":110847,"c":110847,"v":280200,"usd":2.52701582}
{"ts":1761294540000,"o":110847,"h":110868.9,"l":110847,"c":110868,"v":151700,"usd":1.36851629}
{"ts":1761294600000,"o":110868,"h":110868.1,"l":110800,"c":110801,"v":143000,"usd":1.29034443}
{"ts":1761294660000,"o":110801,"h":110805,"l":110760.7,"c":110805,"v":59200,"usd":0.53433108}
{"ts":1761294720000,"o":110805,"h":110804.9,"l":110675,"c":110750.1,"v":876300,"usd":7.91144406}
{"ts":1761294780000,"o":110750.1,"h":110767,"l":110724,"c":110740,"v":222100,"usd":2.00554459}
{"ts":1761294840000,"o":110740,"h":110800,"l":110740,"c":110800,"v":95700,"usd":0.86398863}
{"ts":1761294900000,"o":110800,"h":110816.5,"l":110784.1,"c":110814.7,"v":191900,"usd":1.73196664}
{"ts":1761294960000,"o":110814.7,"h":110855.2,"l":110814.1,"c":110847,"v":58200,"usd":0.52511702}
{"ts":1761295020000,"o":110847,"h":110966.9,"l":110847,"c":110966.9,"v":212800,"usd":1.91899722}
{"ts":1761295080000,"o":110966.9,"h":110990.6,"l":110963,"c":110963,"v":254700,"usd":2.29491724}
{"ts":1761295140000,"o":110963,"h":110963.9,"l":110857.8,"c":110960,"v":228800,"usd":2.06273192}
{"ts":1761295200000,"o":110960,"h":111004,"l":110948.1,"c":110974,"v":111200,"usd":1.00193098}
{"ts":1761295260000,"o":110974,"h":110982,"l":110940.7,"c":110982,"v":202200,"usd":1.82238273}
{"ts":1761295320000,"o":110982,"h":110988,"l":110956,"c":110956.1,"v":159200,"usd":1.43444726}
{"ts":1761295380000,"o":110956.1,"h":111004,"l":110956,"c":111003.9,"v":109700,"usd":0.98852925}
{"ts":1761295440000,"o":111003.9,"h":111049,"l":111003.9,"c":111048.9,"v":103600,"usd":0.93306442}
{"ts":1761295500000,"o":111048.9,"h":111089,"l":111049,"c":111088,"v":131000,"usd":1.17933981}
{"ts":1761295560000,"o":111088,"h":111210.1,"l":111032.9,"c":111193,"v":1789200,"usd":16.10357117}
{"ts":1761295620000,"o":111193,"h":111193.9,"l":111136.6,"c":111142,"v":419700,"usd":3.7756022}
{"ts":1761295680000,"o":111142,"h":111192.1,"l":111105.5,"c":111131,"v":162700,"usd":1.46383482}
{"ts":1761295740000,"o":111131,"h":111162.1,"l":111120,"c":111140,"v":159700,"usd":1.43694094}
{"ts":1761295800000,"o":111140,"h":111140.1,"l":111131,"c":111131,"v":106900,"usd":0.96186856}
{"ts":1761295860000,"o":111131,"h":111131.1,"l":111079.6,"c":111124,"v":259600,"usd":2.33657882}
{"ts":1761295920000,"o":111124,"h":111181.8,"l":111124,"c":111178.1,"v":241700,"usd":2.1745122}
{"ts":1761295980000,"o":111178.1,"h":111190.5,"l":111165,"c":111190.5,"v":195900,"usd":1.76209859}
{"ts":1761296040000,"o":111190.5,"h":111190.4,"l":111172.4,"c":111173.9,"v":29500,"usd":0.26532183}
{"ts":1761296100000,"o":111173.9,"h":111173.9,"l":111115.9,"c":111120.9,"v":281900,"usd":2.53607156}
{"ts":1761296160000,"o":111120.9,"h":111120,"l":111089.1,"c":111089.1,"v":21000,"usd":0.18901403}
{"ts":1761296220000,"o":111089.1,"h":111093,"l":111059.4,"c":111093,"v":168100,"usd":1.51343844}
{"ts":1761296280000,"o":111093,"h":111094,"l":111059,"c":111094,"v":101100,"usd":0.91012234}
{"ts":1761296340000,"o":111094,"h":111102,"l":111084,"c":111102,"v":81400,"usd":0.73271603}
{"ts":1761296400000,"o":111102,"h":111129.4,"l":111086,"c":111086,"v":160900,"usd":1.44828005}
{"ts":1761296460000,"o":111086,"h":111085,"l":111040.1,"c":111053,"v":137200,"usd":1.23524694}
{"ts":1761296520000,"o":111053,"h":111053.9,"l":111020.5,"c":111020.5,"v":75300,"usd":0.67808565}
{"ts":1761296580000,"o":111020.5,"h":111055,"l":111000,"c":111021.4,"v":132500,"usd":1.19334505}
{"ts":1761296640000,"o":111021.4,"h":111022,"l":111017,"c":111022,"v":72900,"usd":0.65663316}
{"ts":1761296700000,"o":111022,"h":111022,"l":111000,"c":111000.1,"v":101200,"usd":0.91155184}
{"ts":1761296760000,"o":111000.1,"h":111082,"l":111000.1,"c":111065,"v":177600,"usd":1.59912892}
{"ts":1761296820000,"o":111065,"h":111104,"l":111052,"c":111104,"v":44800,"usd":0.4033182}
{"ts":1761296880000,"o":111104,"h":111230,"l":111080.7,"c":111183.2,"v":181700,"usd":1.6347372}
{"ts":1761296940000,"o":111183.2,"h":111337.4,"l":111162,"c":111266.6,"v":490300,"usd":4.40630282}
{"ts":1761297000000,"o":111266.6,"h":111263,"l":111211.5,"c":111227,"v":217700,"usd":1.95683283}
{"ts":1761297060000,"o":111227,"h":111271.5,"l":111202.8,"c":111248,"v":194100,"usd":1.74490498}
{"ts":1761297120000,"o":111248,"h":111302,"l":111224.1,"c":111302,"v":187700,"usd":1.68705229}
{"ts":1761297180000,"o":111302,"h":111336.8,"l":111282.1,"c":111325,"v":160600,"usd":1.44284874}
{"ts":1761297240000,"o":111325,"h":111361.4,"l":111328.1,"c":111349,"v":283600,"usd":2.5469824}
{"ts":1761297300000,"o":111349,"h":111361,"l":111306,"c":111316,"v":434100,"usd":3.89880831}
{"ts":1761297360000,"o":111316,"h":111382.9,"l":111329,"c":111382.9,"v":93700,"usd":0.8414356}
{"ts":1761297420000,"o":111382.9,"h":111382.9,"l":111306,"c":111360.2,"v":381900,"usd":3.42961927}
{"ts":1761297480000,"o":111360.2,"h":111361,"l":111314.1,"c":111325,"v":212800,"usd":1.91126209}
{"ts":1761297540000,"o":111325,"h":111324.9,"l":111292.7,"c":111293,"v":48400,"usd":0.43482666}
{"ts":1761297600000,"o":111293,"h":111341,"l":111293,"c":111324,"v":112100,"usd":1.00689995}
{"ts":1761297660000,"o":111324,"h":111363.1,"l":111315,"c":111315,"v":144600,"usd":1.2987465}
{"ts":1761297720000,"o":111315,"h":111316,"l":111293,"c":111293,"v":73900,"usd":0.66389048}
{"ts":1761297780000,"o":111293,"h":111300.1,"l":111294.9,"c":111295,"v":7900,"usd":0.07098013}
{"ts":1761297840000,"o":111295,"h":111295,"l":111259.7,"c":111295,"v":119800,"usd":1.07662221}
{"ts":1761297900000,"o":111295,"h":111328.6,"l":111295,"c":111307,"v":108200,"usd":0.97199997}
{"ts":1761297960000,"o":111307,"h":111401,"l":111307,"c":111401,"v":165800,"usd":1.48874918}
{"ts":1761298020000,"o":111401,"h":111402,"l":111341.3,"c":111370.9,"v":200900,"usd":1.80376081}
{"ts":1761298080000,"o":111370.9,"h":111428.9,"l":111371,"c":111411.6,"v":267000,"usd":2.39669813}
{"ts":1761298140000,"o":111411.6,"h":111439.7,"l":111421.6,"c":111422,"v":130800,"usd":1.17374994}
{"ts":1761298200000,"o":111422,"h":111421.9,"l":111397.3,"c":111415,"v":208400,"usd":1.87059632}
{"ts":1761298260000,"o":111415,"h":111435.2,"l":111384.3,"c":111406.9,"v":143500,"usd":1.28796343}
{"ts":1761298320000,"o":111406.9,"h":111406,"l":111301.5,"c":111317,"v":214900,"usd":1.93005339}
{"ts":1761298380000,"o":111317,"h":111312,"l":111217.1,"c":111273,"v":360600,"usd":3.24121307}
{"ts":1761298440000,"o":111273,"h":111297.9,"l":111271,"c":111295,"v":161400,"usd":1.4502545}
{"ts":1761298500000,"o":111295,"h":111360.9,"l":111295,"c":111343,"v":339100,"usd":3.04549519}
{"ts":1761298560000,"o":111343,"h":111342,"l":111323,"c":111328,"v":70500,"usd":0.63322336}
{"ts":1761298620000,"o":111328,"h":111343,"l":111323,"c":111323,"v":52300,"usd":0.4697765}
{"ts":1761298680000,"o":111323,"h":111391.4,"l":111323.1,"c":111344,"v":97000,"usd":0.87114789}
{"ts":1761298740000,"o":111344,"h":111344,"l":111310,"c":111313,"v":60700,"usd":0.54525786}
{"ts":1761298800000,"o":111313,"h":111330,"l":111312.9,"c":111317.1,"v":49800,"usd":0.44736163}
{"ts":1761298860000,"o":111317.1,"h":111330,"l":111317,"c":111328,"v":21100,"usd":0.18953768}
{"ts":1761298920000,"o":111328,"h":111348.5,"l":111322,"c":111324.5,"v":197300,"usd":1.77211076}
{"ts":1761298980000,"o":111324.5,"h":111322,"l":111308,"c":111308.9,"v":64300,"usd":0.57763305}
{"ts":1761299040000,"o":111308.9,"h":111344,"l":111308.9,"c":111343,"v":71200,"usd":0.63963137}
{"ts":1761299100000,"o":111343,"h":111411.1,"l":111343,"c":111391,"v":72100,"usd":0.64731743}
{"ts":1761299160000,"o":111391,"h":111408.6,"l":111354.9,"c":111375.7,"v":119700,"usd":1.07470101}
{"ts":1761299220000,"o":111375.7,"h":111449.4,"l":111386,"c":111449.4,"v":103500,"usd":0.92888654}
{"ts":1761299280000,"o":111449.4,"h":111447,"l":111444.5,"c":111445.2,"v":75600,"usd":0.67835407}
{"ts":1761299340000,"o":111445.2,"h":111448,"l":111411,"c":111429,"v":96000,"usd":0.86146305}
{"ts":1761299400000,"o":111429,"h":111491.1,"l":111433,"c":111489.6,"v":291500,"usd":2.61488387}
{"ts":1761299460000,"o":111489.6,"h":111488,"l":111457,"c":111457,"v":75100,"usd":0.67368197}
{"ts":1761299520000,"o":111457,"h":111461,"l":111448,"c":111461,"v":37900,"usd":0.34005839}
{"ts":1761299580000,"o":111461,"h":111460.9,"l":111408,"c":111408,"v":90600,"usd":0.81292217}
{"ts":1761299640000,"o":111408,"h":111402.6,"l":111340.1,"c":111340.1,"v":110700,"usd":0.99391947}
{"ts":1761299700000,"o":111340.1,"h":111361.7,"l":111283,"c":111325.4,"v":106400,"usd":0.95574611}
{"ts":1761299760000,"o":111325.4,"h":111325.3,"l":111255.2,"c":111286.9,"v":162100,"usd":1.45676606}
{"ts":1761299820000,"o":111286.9,"h":111287,"l":111272,"c":111272,"v":17500,"usd":0.15725526}
{"ts":1761299880000,"o":111272,"h":111285,"l":111250.1,"c":111283,"v":150200,"usd":1.34989147}
{"ts":1761299940000,"o":111283,"h":111300,"l":111283,"c":111300,"v":45200,"usd":0.40615208}
{"ts":1761300000000,"o":111300,"h":111336.6,"l":111300,"c":111319,"v":2105700,"usd":18.9185305}
{"ts":1761300060000,"o":111319,"h":111320,"l":111309,"c":111309,"v":73400,"usd":0.65938415}
{"ts":1761300120000,"o":111309,"h":111309,"l":111269,"c":111284,"v":95100,"usd":0.85454301}
{"ts":1761300180000,"o":111284,"h":111283.9,"l":111268,"c":111268.1,"v":42600,"usd":0.38282318}
{"ts":1761300240000,"o":111268.1,"h":111278,"l":111259.9,"c":111260,"v":36600,"usd":0.32892503}
{"ts":1761300300000,"o":111260,"h":111260,"l":111186.9,"c":111200.1,"v":1283600,"usd":11.54385436}
{"ts":1761300360000,"o":111200.1,"h":111210,"l":111181.3,"c":111196,"v":36000,"usd":0.32375236}
{"ts":1761300420000,"o":111196,"h":111249,"l":111150.2,"c":111240.6,"v":1263600,"usd":11.36429781}
{"ts":1761300480000,"o":111240.6,"h":111300,"l":111238,"c":111238,"v":180300,"usd":1.62041958}
{"ts":1761300540000,"o":111238,"h":111243,"l":111226.1,"c":111243,"v":93600,"usd":0.84148819}
{"ts":1761300600000,"o":111243,"h":111276.9,"l":111242,"c":111276.9,"v":26900,"usd":0.24179615}
{"ts":1761300660000,"o":111276.9,"h":111276.9,"l":111246.1,"c":111248.9,"v":58300,"usd":0.52396495}
{"ts":1761300720000,"o":111248.9,"h":111296,"l":111249,"c":111262,"v":157900,"usd":1.41913569}
{"ts":1761300780000,"o":111262,"h":111275,"l":111262,"c":111275,"v":94600,"usd":0.85023305}
{"ts":1761300840000,"o":111275,"h":111275,"l":111262,"c":111263,"v":32400,"usd":0.29119089}
{"ts":1761300900000,"o":111263,"h":111263.1,"l":111262.1,"c":111262.1,"v":52400,"usd":0.4709572}
{"ts":1761300960000,"o":111262.1,"h":111262.2,"l":111234.1,"c":111234.1,"v":63800,"usd":0.57345279}
{"ts":1761301020000,"o":111234.1,"h":111251,"l":111234.1,"c":111251,"v":115100,"usd":1.03474295}
{"ts":1761301080000,"o":111251,"h":111251,"l":111184,"c":111230.9,"v":167100,"usd":1.50255867}
{"ts":1761301140000,"o":111230.9,"h":111232.9,"l":111217,"c":111217,"v":46100,"usd":0.41445698}
{"ts":1761301200000,"o":111217,"h":111217,"l":111174.1,"c":111174.1,"v":108900,"usd":0.97929747}
{"ts":1761301260000,"o":111174.1,"h":111170,"l":111125.2,"c":111170,"v":162000,"usd":1.45755492}
{"ts":1761301320000,"o":111170,"h":111170,"l":111110,"c":111118,"v":198300,"usd":1.78427382}
{"ts":1761301380000,"o":111118,"h":111119.9,"l":111051.1,"c":111051.2,"v":271800,"usd":2.44683985}
{"ts":1761301440000,"o":111051.2,"h":111079,"l":111055.1,"c":111079,"v":98000,"usd":0.88236386}
{"ts":1761301500000,"o":111079,"h":111112,"l":111071.5,"c":111071.5,"v":136900,"usd":1.2323807}
{"ts":1761301560000,"o":111071.5,"h":111105,"l":111071.5,"c":111105,"v":277200,"usd":2.4954762}
{"ts":1761301620000,"o":111105,"h":111111.9,"l":111086,"c":111100,"v":261200,"usd":2.3508793}
{"ts":1761301680000,"o":111100,"h":111100,"l":111076.9,"c":111076.9,"v":59700,"usd":0.53740381}
{"ts":1761301740000,"o":111076.9,"h":111076.9,"l":111053.3,"c":111053.3,"v":16300,"usd":0.14674932}
{"ts":1761301800000,"o":111053.3,"h":111071.2,"l":111051.2,"c":111065,"v":232100,"usd":2.08995081}
{"ts":1761301860000,"o":111065,"h":111108.3,"l":111065.1,"c":111106.1,"v":99100,"usd":0.8921584}
{"ts":1761301920000,"o":111106.1,"h":111168.9,"l":111105,"c":111151.9,"v":249200,"usd":2.24254321}
{"ts":1761301980000,"o":111151.9,"h":111163.3,"l":111110,"c":111125.9,"v":187700,"usd":1.68908724}
{"ts":1761302040000,"o":111125.9,"h":111228.1,"l":111105,"c":111156,"v":2478400,"usd":22.29666706}
{"ts":1761302100000,"o":111156,"h":111251.6,"l":111156,"c":111232.8,"v":186500,"usd":1.67695898}
{"ts":1761302160000,"o":111232.8,"h":111232.8,"l":111185,"c":111185,"v":53700,"usd":0.48286296}
{"ts":1761302220000,"o":111185,"h":111209,"l":111164.2,"c":111205,"v":488000,"usd":4.38927183}
{"ts":1761302280000,"o":111205,"h":111227.9,"l":111204,"c":111204,"v":36500,"usd":0.32821524}
{"ts":1761302340000,"o":111204,"h":111202,"l":111169.1,"c":111202,"v":137900,"usd":1.24034903}
{"ts":1761302400000,"o":111202,"h":111202,"l":111179,"c":111194,"v":34200,"usd":0.30758876}
{"ts":1761302460000,"o":111194,"h":111182.9,"l":111129.1,"c":111129.1,"v":112400,"usd":1.0111361}
{"ts":1761302520000,"o":111129.1,"h":111131,"l":111109,"c":111109,"v":60000,"usd":0.53994512}
{"ts":1761302580000,"o":111109,"h":111106,"l":111096,"c":111098,"v":22000,"usd":0.19801879}
{"ts":1761302640000,"o":111098,"h":111136.1,"l":111096,"c":111132.8,"v":79300,"usd":0.71370354}
{"ts":1761302700000,"o":111132.8,"h":111160,"l":111132.8,"c":111160,"v":115700,"usd":1.04100738}
{"ts":1761302760000,"o":111160,"h":111180,"l":111160,"c":111177.1,"v":24800,"usd":0.22307469}
{"ts":1761302820000,"o":111177.1,"h":111177,"l":111149.3,"c":111177,"v":362600,"usd":3.26175867}
{"ts":1761302880000,"o":111177,"h":111179,"l":111177,"c":111179,"v":13900,"usd":0.12502535}
{"ts":1761302940000,"o":111179,"h":111182.2,"l":111156,"c":111158,"v":173300,"usd":1.55873902}
{"ts":1761303000000,"o":111158,"h":111158,"l":111110.1,"c":111110.1,"v":55000,"usd":0.49487042}
{"ts":1761303060000,"o":111110.1,"h":111110,"l":111090.1,"c":111104,"v":25900,"usd":0.2331202}
{"ts":1761303120000,"o":111104,"h":111104.1,"l":111073.4,"c":111088,"v":99200,"usd":0.89299272}
{"ts":1761303180000,"o":111088,"h":111120,"l":111088,"c":111116,"v":125600,"usd":1.13036193}
{"ts":1761303240000,"o":111116,"h":111120,"l":111109.1,"c":111119,"v":42000,"usd":0.37798367}
{"ts":1761303300000,"o":111119,"h":111171.4,"l":111119,"c":111159.9,"v":120700,"usd":1.08601891}
{"ts":1761303360000,"o":111159.9,"h":111174,"l":111159,"c":111174,"v":56600,"usd":0.50917508}
{"ts":1761303420000,"o":111174,"h":111176,"l":111176,"c":111176,"v":1400,"usd":0.01259258}
{"ts":1761303480000,"o":111176,"h":111182.2,"l":111176.6,"c":111177,"v":291900,"usd":2.62542867}
{"ts":1761303540000,"o":111177,"h":111175,"l":111116,"c":111116,"v":153900,"usd":1.38447153}
{"ts":1761303600000,"o":111116,"h":111116,"l":111091,"c":111100,"v":19400,"usd":0.17461989}
{"ts":1761303660000,"o":111100,"h":111115,"l":111076.1,"c":111085.3,"v":56200,"usd":0.50588355}
{"ts":1761303720000,"o":111085.3,"h":111091,"l":111083.1,"c":111083.1,"v":16700,"usd":0.1503275}
{"ts":1761303780000,"o":111083.1,"h":111115.9,"l":111074.4,"c":111074.5,"v":250400,"usd":2.25406655}
{"ts":1761303840000,"o":111074.5,"h":111074.5,"l":111040.1,"c":111048.7,"v":196500,"usd":1.76941619}
{"ts":1761303900000,"o":111048.7,"h":111117,"l":111048.7,"c":111117,"v":172100,"usd":1.5495394}
{"ts":1761303960000,"o":111117,"h":111116.9,"l":111076.8,"c":111078,"v":66500,"usd":0.59849583}
{"ts":1761304020000,"o":111078,"h":111112,"l":111078,"c":111112,"v":12700,"usd":0.11431648}
{"ts":1761304080000,"o":111112,"h":111150.9,"l":111112,"c":111148,"v":102700,"usd":0.92404373}
{"ts":1761304140000,"o":111148,"h":111148.4,"l":111147.9,"c":111148.4,"v":75600,"usd":0.6801732}
{"ts":1761304200000,"o":111148.4,"h":111149,"l":111131.7,"c":111131.7,"v":73100,"usd":0.65767867}
{"ts":1761304260000,"o":111131.7,"h":111153,"l":111131.6,"c":111153,"v":28000,"usd":0.25193706}
{"ts":1761304320000,"o":111153,"h":111222.6,"l":111153,"c":111222.1,"v":286500,"usd":2.57651538}
{"ts":1761304380000,"o":111222.1,"h":111237,"l":111222.5,"c":111237,"v":566100,"usd":5.08954102}
{"ts":1761304440000,"o":111237,"h":111250,"l":111224,"c":111250,"v":89500,"usd":0.80458951}
{"ts":1761304500000,"o":111250,"h":111254.2,"l":111224,"c":111224,"v":62000,"usd":0.55738254}
{"ts":1761304560000,"o":111224,"h":111222.4,"l":111195,"c":111202,"v":130100,"usd":1.16989844}
{"ts":1761304620000,"o":111202,"h":111206,"l":111190,"c":111190,"v":94800,"usd":0.85251777}
{"ts":1761304680000,"o":111190,"h":111226.6,"l":111176,"c":111219,"v":1046200,"usd":9.409079}
{"ts":1761304740000,"o":111219,"h":111253.8,"l":111219,"c":111245,"v":49200,"usd":0.44231345}
{"ts":1761304800000,"o":111245,"h":111245,"l":111220,"c":111220,"v":1046800,"usd":9.41012884}
{"ts":1761304860000,"o":111220,"h":111219,"l":111123.4,"c":111125,"v":201700,"usd":1.81444891}
{"ts":1761304920000,"o":111125,"h":111130,"l":111110,"c":111111,"v":127200,"usd":1.14462746}
{"ts":1761304980000,"o":111111,"h":111118,"l":111111,"c":111118,"v":1034500,"usd":9.31049062}
{"ts":1761305040000,"o":111118,"h":111118,"l":111105,"c":111105,"v":1084300,"usd":9.75847351}
{"ts":1761305100000,"o":111105,"h":111106.9,"l":111071.5,"c":111100,"v":46000,"usd":0.41405283}
{"ts":1761305160000,"o":111100,"h":111087.7,"l":111071,"c":111071,"v":25300,"usd":0.22777066}
{"ts":1761305220000,"o":111071,"h":111076,"l":111071.5,"c":111076,"v":32900,"usd":0.29620241}
{"ts":1761305280000,"o":111076,"h":111094,"l":111076,"c":111094,"v":22100,"usd":0.19895673}
{"ts":1761305340000,"o":111094,"h":111094,"l":111094,"c":111094,"v":2200,"usd":0.01980308}
{"ts":1761305400000,"o":111094,"h":111094.9,"l":111094.8,"c":111094.9,"v":10500,"usd":0.09451365}
{"ts":1761305460000,"o":111094.9,"h":111095,"l":111094.9,"c":111095,"v":4600,"usd":0.04140598}
{"ts":1761305520000,"o":111095,"h":111094.9,"l":110751.6,"c":110896,"v":2731400,"usd":24.62458899}
{"ts":1761305580000,"o":110896,"h":110908.8,"l":110792,"c":110792,"v":1339200,"usd":12.07997936}
{"ts":1761305640000,"o":110792,"h":110791,"l":110571.6,"c":110700,"v":1261300,"usd":11.39582028}
{"ts":1761305700000,"o":110700,"h":110868.9,"l":110691,"c":110832,"v":620000,"usd":5.59556375}
{"ts":1761305760000,"o":110832,"h":110883.9,"l":110808.4,"c":110849,"v":499900,"usd":4.51060452}
{"ts":1761305820000,"o":110849,"h":110976.3,"l":110845.1,"c":110959.7,"v":595500,"usd":5.36944617}
{"ts":1761305880000,"o":110959.7,"h":110984,"l":110960.1,"c":110974,"v":310500,"usd":2.79790483}
{"ts":1761305940000,"o":110974,"h":110976,"l":110943,"c":110974,"v":74400,"usd":0.67049985}
{"ts":1761306000000,"o":110974,"h":110980,"l":110974,"c":110979.9,"v":55600,"usd":0.50099263}
{"ts":1761306060000,"o":110979.9,"h":111018.1,"l":110979,"c":111004,"v":258900,"usd":2.33260555}
{"ts":1761306120000,"o":111004,"h":111018.1,"l":111004,"c":111011,"v":46800,"usd":0.42156915}
{"ts":1761306180000,"o":111011,"h":111017.9,"l":110929.2,"c":110929.3,"v":103000,"usd":0.92810447}
{"ts":1761306240000,"o":110929.3,"h":110980.6,"l":110929.3,"c":110959,"v":143000,"usd":1.28864581}
{"ts":1761306300000,"o":110959,"h":110980,"l":110943.9,"c":110979,"v":53200,"usd":0.47946581}
{"ts":1761306360000,"o":110979,"h":110987,"l":110961,"c":110961,"v":102700,"usd":0.92542006}
{"ts":1761306420000,"o":110961,"h":110967,"l":110921.9,"c":110967,"v":104200,"usd":0.93923776}
{"ts":1761306480000,"o":110967,"h":111019,"l":110968,"c":111011,"v":98500,"usd":0.88741387}
{"ts":1761306540000,"o":111011,"h":111006,"l":110904.6,"c":110904.6,"v":95800,"usd":0.86334994}
{"ts":1761306600000,"o":110904.6,"h":110918,"l":110891,"c":110899,"v":45200,"usd":0.40756496}
{"ts":1761306660000,"o":110899,"h":110941.1,"l":110869.5,"c":110884,"v":1317600,"usd":11.87950037}
{"ts":1761306720000,"o":110884,"h":110972,"l":110884,"c":110972,"v":75800,"usd":0.6832804}
{"ts":1761306780000,"o":110972,"h":111015,"l":110972,"c":111012,"v":305800,"usd":2.75485785}
{"ts":1761306840000,"o":111012,"h":111114.4,"l":111012,"c":111071,"v":337600,"usd":3.03996984}
{"ts":1761306900000,"o":111071,"h":111070,"l":111031,"c":111058.9,"v":245100,"usd":2.2071036}
{"ts":1761306960000,"o":111058.9,"h":111102.9,"l":110949,"c":110971,"v":808100,"usd":7.27752716}
{"ts":1761307020000,"o":110971,"h":111020.7,"l":110974,"c":111020.7,"v":93600,"usd":0.84325877}
{"ts":1761307080000,"o":111020.7,"h":111089.1,"l":111017.9,"c":111072,"v":214000,"usd":1.92678725}
{"ts":1761307140000,"o":111072,"h":111065.2,"l":111036,"c":111036,"v":105700,"usd":0.95182876}
{"ts":1761307200000,"o":111036,"h":111059.6,"l":111032,"c":111044,"v":148200,"usd":1.3346437}
{"ts":1761307260000,"o":111044,"h":111118,"l":111044,"c":111118,"v":136100,"usd":1.22524185}
{"ts":1761307320000,"o":111118,"h":111182.9,"l":111119.7,"c":111152,"v":157700,"usd":1.41884633}
{"ts":1761307380000,"o":111152,"h":111193,"l":111148,"c":111187.9,"v":109300,"usd":0.98327687}
{"ts":1761307440000,"o":111187.9,"h":111197,"l":111169,"c":111189,"v":99500,"usd":0.8948725}
{"ts":1761307500000,"o":111189,"h":111191,"l":111179,"c":111180,"v":59000,"usd":0.53061967}
{"ts":1761307560000,"o":111180,"h":111211.1,"l":111180,"c":111209,"v":55300,"usd":0.49731032}
{"ts":1761307620000,"o":111209,"h":111225.9,"l":111129.1,"c":111133,"v":133600,"usd":1.20164172}
{"ts":1761307680000,"o":111133,"h":111156,"l":111132.9,"c":111156,"v":37500,"usd":0.33741782}
{"ts":1761307740000,"o":111156,"h":111161,"l":111156,"c":111161,"v":42600,"usd":0.38324108}
{"ts":1761307800000,"o":111161,"h":111212,"l":111172,"c":111200,"v":147000,"usd":1.32187397}
{"ts":1761307860000,"o":111200,"h":111234.8,"l":111199.9,"c":111212.8,"v":117400,"usd":1.05551726}
{"ts":1761307920000,"o":111212.8,"h":111252.9,"l":111212.8,"c":111252.9,"v":45900,"usd":0.41265998}
{"ts":1761307980000,"o":111252.9,"h":111268,"l":111252.9,"c":111267,"v":136400,"usd":1.22591875}
{"ts":1761308040000,"o":111267,"h":111285.4,"l":111230,"c":111230,"v":188000,"usd":1.68980014}
{"ts":1761308100000,"o":111230,"h":111224,"l":111172,"c":111173.1,"v":92400,"usd":0.83100021}
{"ts":1761308160000,"o":111173.1,"h":111174,"l":111134.6,"c":111174,"v":55400,"usd":0.49835946}
{"ts":1761308220000,"o":111174,"h":111173,"l":110984,"c":111064.1,"v":1077400,"usd":9.70058975}
{"ts":1761308280000,"o":111064.1,"h":111101.9,"l":110963.1,"c":110998,"v":498000,"usd":4.48458875}
{"ts":1761308340000,"o":110998,"h":110998,"l":110944,"c":110978,"v":83600,"usd":0.75332627}
{"ts":1761308400000,"o":110978,"h":110977.9,"l":110900.1,"c":110904.9,"v":70200,"usd":0.63277667}
{"ts":1761308460000,"o":110904.9,"h":110904,"l":110850.8,"c":110889,"v":161800,"usd":1.4592115}
{"ts":1761308520000,"o":110889,"h":111023.5,"l":110887,"c":110986.1,"v":354500,"usd":3.19439773}
{"ts":1761308580000,"o":110986.1,"h":111009.9,"l":110976.1,"c":110985.1,"v":232200,"usd":2.09199442}
{"ts":1761308640000,"o":110985.1,"h":111030.7,"l":110985,"c":111020,"v":145800,"usd":1.31348138}
{"ts":1761308700000,"o":111020,"h":111021,"l":111008,"c":111008.1,"v":74500,"usd":0.67108068}
{"ts":1761308760000,"o":111008.1,"h":111008,"l":110911.1,"c":110911.1,"v":140500,"usd":1.26598231}
{"ts":1761308820000,"o":110911.1,"h":110935,"l":110874.5,"c":110880.9,"v":136600,"usd":1.23165126}
{"ts":1761308880000,"o":110880.9,"h":110925,"l":110867,"c":110924.1,"v":98900,"usd":0.89185305}
{"ts":1761308940000,"o":110924.1,"h":110969.9,"l":110866.1,"c":110918,"v":533200,"usd":4.80738026}
{"ts":1761309000000,"o":110918,"h":110999.8,"l":110918,"c":110982.7,"v":534100,"usd":4.81349165}
{"ts":1761309060000,"o":110982.7,"h":112303.2,"l":110885.9,"c":111669.4,"v":21601100,"usd":193.30224611}
{"ts":1761309120000,"o":111669.4,"h":111947.9,"l":111501.1,"c":111787,"v":6370800,"usd":57.04457867}
{"ts":1761309180000,"o":111787,"h":111932.3,"l":111649.9,"c":111723.7,"v":1811400,"usd":16.20489528}
{"ts":1761309240000,"o":111723.7,"h":111763.4,"l":111371,"c":111584.6,"v":2109600,"usd":18.91847567}
{"ts":1761309300000,"o":111584.6,"h":111670.3,"l":111500,"c":111568,"v":993000,"usd":8.89941956}
{"ts":1761309360000,"o":111568,"h":111606,"l":111421.8,"c":111505.9,"v":322600,"usd":2.89359031}
{"ts":1761309420000,"o":111505.9,"h":111685.5,"l":111400.1,"c":111670.1,"v":851700,"usd":7.63594905}
{"ts":1761309480000,"o":111670.1,"h":111678.9,"l":111417.7,"c":111432.1,"v":700300,"usd":6.2768214}
{"ts":1761309540000,"o":111432.1,"h":111460.7,"l":111265,"c":111436.1,"v":859700,"usd":7.7193052}
{"ts":1761309600000,"o":111436.1,"h":111436.1,"l":111349,"c":111405.7,"v":759100,"usd":6.81476628}
{"ts":1761309660000,"o":111405.7,"h":111446.6,"l":111303.4,"c":111333.9,"v":203500,"usd":1.82684653}
{"ts":1761309720000,"o":111333.9,"h":111372.8,"l":111334,"c":111344,"v":336800,"usd":3.02472856}
{"ts":1761309780000,"o":111344,"h":111435.5,"l":111343,"c":111406,"v":273500,"usd":2.45530841}
{"ts":1761309840000,"o":111406,"h":111500,"l":111405.9,"c":111467,"v":350100,"usd":3.14136709}
{"ts":1761309900000,"o":111467,"h":111585.4,"l":111462.1,"c":111551.6,"v":361400,"usd":3.24096828}
{"ts":1761309960000,"o":111551.6,"h":111573.4,"l":111516,"c":111523,"v":450100,"usd":4.03496003}
{"ts":1761310020000,"o":111523,"h":111572,"l":111402,"c":111553.7,"v":452400,"usd":4.05741814}
{"ts":1761310080000,"o":111553.7,"h":111553.9,"l":111348.8,"c":111355.3,"v":495600,"usd":4.4456705}
{"ts":1761310140000,"o":111355.3,"h":111424,"l":111306.8,"c":111335,"v":266700,"usd":2.3945706}
{"ts":1761310200000,"o":111335,"h":111356,"l":111210.6,"c":111351,"v":258900,"usd":2.32611957}
{"ts":1761310260000,"o":111351,"h":111443.2,"l":111347,"c":111417.8,"v":358300,"usd":3.21660098}
{"ts":1761310320000,"o":111417.8,"h":111438,"l":111374.2,"c":111414,"v":207000,"usd":1.8579935}
{"ts":1761310380000,"o":111414,"h":111413,"l":111264.6,"c":111264.6,"v":171500,"usd":1.54024113}
{"ts":1761310440000,"o":111264.6,"h":111297.3,"l":111246.4,"c":111278,"v":88100,"usd":0.79179499}
{"ts":1761310500000,"o":111278,"h":111300,"l":111231.7,"c":111246.1,"v":169300,"usd":1.52160895}
{"ts":1761310560000,"o":111246.1,"h":111278,"l":111230,"c":111230,"v":139400,"usd":1.2530298}
{"ts":1761310620000,"o":111230,"h":111261,"l":111151.4,"c":111261,"v":173700,"usd":1.561918}
{"ts":1761310680000,"o":111261,"h":111345,"l":111261,"c":111286,"v":264900,"usd":2.38012417}
{"ts":1761310740000,"o":111286,"h":111298.9,"l":111260.1,"c":111291,"v":100100,"usd":0.89948982}
{"ts":1761310800000,"o":111291,"h":111308.7,"l":111291,"c":111295,"v":60000,"usd":0.5390836}
{"ts":1761310860000,"o":111295,"h":111335.2,"l":111251,"c":111288,"v":229000,"usd":2.05763046}
{"ts":1761310920000,"o":111288,"h":111301,"l":111286,"c":111299,"v":52300,"usd":0.46991515}
{"ts":1761310980000,"o":111299,"h":111300,"l":111193,"c":111227,"v":175300,"usd":1.57596208}
{"ts":1761311040000,"o":111227,"h":111299,"l":111211.9,"c":111290.6,"v":199100,"usd":1.78958865}
{"ts":1761311100000,"o":111290.6,"h":111400,"l":111266.5,"c":111400,"v":263900,"usd":2.37045585}
{"ts":1761311160000,"o":111400,"h":111422,"l":111351.2,"c":111362,"v":136300,"usd":1.22369101}
{"ts":1761311220000,"o":111362,"h":111363,"l":111325.1,"c":111363,"v":231800,"usd":2.0817469}
{"ts":1761311280000,"o":111363,"h":111419,"l":111363,"c":111419,"v":114200,"usd":1.02512998}
{"ts":1761311340000,"o":111419,"h":111439.2,"l":111397,"c":111422.1,"v":129600,"usd":1.16312683}
{"ts":1761311400000,"o":111422.1,"h":111445,"l":111411,"c":111433,"v":250300,"usd":2.24623162}
{"ts":1761311460000,"o":111433,"h":111433,"l":111300,"c":111300,"v":279100,"usd":2.50580284}
{"ts":1761311520000,"o":111300,"h":111304,"l":111270,"c":111304,"v":164700,"usd":1.47990483}
{"ts":1761311580000,"o":111304,"h":111303.9,"l":111224,"c":111235.5,"v":131200,"usd":1.17895272}
{"ts":1761311640000,"o":111235.5,"h":111238,"l":111219,"c":111223.9,"v":38600,"usd":0.34702281}
{"ts":1761311700000,"o":111223.9,"h":111222.1,"l":111173.1,"c":111200.1,"v":68100,"usd":0.61241776}
{"ts":1761311760000,"o":111200.1,"h":111204,"l":111150,"c":111150,"v":448400,"usd":4.03340896}
{"ts":1761311820000,"o":111150,"h":111332.3,"l":111112.7,"c":111279,"v":1091000,"usd":9.80626649}
{"ts":1761311880000,"o":111279,"h":111300,"l":111241,"c":111300,"v":174800,"usd":1.57115643}
{"ts":1761311940000,"o":111300,"h":111306,"l":111278.1,"c":111278.1,"v":102200,"usd":0.91823986}
{"ts":1761312000000,"o":111278.1,"h":111329,"l":111279,"c":111302,"v":101000,"usd":0.9074319}
{"ts":1761312060000,"o":111302,"h":111376.1,"l":111278,"c":111342.7,"v":467800,"usd":4.20249545}
{"ts":1761312120000,"o":111342.7,"h":111360.1,"l":111283.5,"c":111317.1,"v":157900,"usd":1.4184368}
{"ts":1761312180000,"o":111317.1,"h":111382.1,"l":111272.4,"c":111361,"v":333400,"usd":2.99463472}
{"ts":1761312240000,"o":111361,"h":111392,"l":111355,"c":111355,"v":105100,"usd":0.94369355}
{"ts":1761312300000,"o":111355,"h":111355,"l":111318,"c":111321,"v":55000,"usd":0.49400808}
{"ts":1761312360000,"o":111321,"h":111320.9,"l":111259.8,"c":111266,"v":72800,"usd":0.6540519}
{"ts":1761312420000,"o":111266,"h":111266.9,"l":111266,"c":111266.8,"v":28100,"usd":0.25254628}
{"ts":1761312480000,"o":111266.8,"h":111289,"l":111265.1,"c":111289,"v":220800,"usd":1.98436898}
{"ts":1761312540000,"o":111289,"h":111292.5,"l":111228,"c":111254,"v":175500,"usd":1.57733276}
{"ts":1761312600000,"o":111254,"h":111256.1,"l":111227,"c":111227,"v":61100,"usd":0.54925518}
{"ts":1761312660000,"o":111227,"h":111256.9,"l":111148,"c":111220.1,"v":329900,"usd":2.96667207}
{"ts":1761312720000,"o":111220.1,"h":111262,"l":111156.2,"c":111228,"v":217400,"usd":1.9546701}
{"ts":1761312780000,"o":111228,"h":111299.9,"l":111189.9,"c":111192.3,"v":311600,"usd":2.80070828}
{"ts":1761312840000,"o":111192.3,"h":111225.9,"l":111110.1,"c":111174,"v":310200,"usd":2.79064773}
{"ts":1761312900000,"o":111174,"h":111225.9,"l":111156.7,"c":111220.1,"v":545300,"usd":4.904155}
{"ts":1761312960000,"o":111220.1,"h":111269,"l":111076.8,"c":111156,"v":303800,"usd":2.73288377}
{"ts":1761313020000,"o":111156,"h":111210,"l":111020.2,"c":111210,"v":1116500,"usd":10.04821996}
{"ts":1761313080000,"o":111210,"h":111229,"l":111020,"c":111048.1,"v":1203700,"usd":10.83605665}
{"ts":1761313140000,"o":111048.1,"h":111048,"l":110861.3,"c":111034,"v":738100,"usd":6.65275386}
{"ts":1761313200000,"o":111034,"h":111033.8,"l":110706.7,"c":110748,"v":2045200,"usd":18.4541606}
{"ts":1761313260000,"o":110748,"h":110843,"l":110741.7,"c":110843,"v":295300,"usd":2.66485302}
{"ts":1761313320000,"o":110843,"h":110838.6,"l":110739,"c":110793.2,"v":550700,"usd":4.97018151}
{"ts":1761313380000,"o":110793.2,"h":110894.5,"l":110787.1,"c":110848,"v":628000,"usd":5.66561954}
{"ts":1761313440000,"o":110848,"h":110848,"l":110756.4,"c":110814.8,"v":371700,"usd":3.35493918}
{"ts":1761313500000,"o":110814.8,"h":110811.1,"l":110654.3,"c":110655.1,"v":741900,"usd":6.70040545}
{"ts":1761313560000,"o":110655.1,"h":110722.7,"l":110617.5,"c":110654,"v":614000,"usd":5.54886924}
{"ts":1761313620000,"o":110654,"h":110687.9,"l":110613.6,"c":110631.1,"v":512900,"usd":4.63480177}
{"ts":1761313680000,"o":110631.1,"h":110731,"l":110600,"c":110623.9,"v":603800,"usd":5.45617919}
{"ts":1761313740000,"o":110623.9,"h":110650.2,"l":110369.8,"c":110408.1,"v":3707800,"usd":33.53818868}
{"ts":1761313800000,"o":110408.1,"h":110571,"l":110416.5,"c":110546.9,"v":709400,"usd":6.42021978}
{"ts":1761313860000,"o":110546.9,"h":110637,"l":110442,"c":110469.1,"v":755200,"usd":6.8319607}
{"ts":1761313920000,"o":110469.1,"h":110622,"l":110471.6,"c":110622,"v":555900,"usd":5.02799236}
{"ts":1761313980000,"o":110622,"h":110739.6,"l":110517,"c":110739.4,"v":540400,"usd":4.88396935}
{"ts":1761314040000,"o":110739.4,"h":110829.9,"l":110704.7,"c":110809.1,"v":471000,"usd":4.25173559}
{"ts":1761314100000,"o":110809.1,"h":110872.4,"l":110738,"c":110839.3,"v":476900,"usd":4.30339929}
{"ts":1761314160000,"o":110839.3,"h":110899.9,"l":110795,"c":110851,"v":188200,"usd":1.69784611}
{"ts":1761314220000,"o":110851,"h":110963.9,"l":110847,"c":110898.7,"v":421500,"usd":3.80076563}
{"ts":1761314280000,"o":110898.7,"h":110929.9,"l":110764.4,"c":110799,"v":537500,"usd":4.8488109}
{"ts":1761314340000,"o":110799,"h":110900,"l":110795.1,"c":110860,"v":665500,"usd":6.00282782}
{"ts":1761314400000,"o":110860,"h":110934.1,"l":110824.5,"c":110934.1,"v":248600,"usd":2.24173386}
{"ts":1761314460000,"o":110934.1,"h":110935,"l":110840,"c":110873,"v":312900,"usd":2.82222873}
{"ts":1761314520000,"o":110873,"h":110871,"l":110735.7,"c":110831,"v":316200,"usd":2.85381986}
{"ts":1761314580000,"o":110831,"h":110831,"l":110570.3,"c":110570.6,"v":441300,"usd":3.98681996}
{"ts":1761314640000,"o":110570.6,"h":110631.7,"l":110513.6,"c":110556.4,"v":497200,"usd":4.49652074}
{"ts":1761314700000,"o":110556.4,"h":110588,"l":110413.1,"c":110440,"v":1262700,"usd":11.42978107}
{"ts":1761314760000,"o":110440,"h":110534.2,"l":110440.1,"c":110476,"v":670200,"usd":6.06570811}
{"ts":1761314820000,"o":110476,"h":110512.8,"l":110403.7,"c":110462.1,"v":1149700,"usd":10.40768955}
{"ts":1761314880000,"o":110462.1,"h":110491.9,"l":110411,"c":110426,"v":242100,"usd":2.19230209}
{"ts":1761314940000,"o":110426,"h":110452.9,"l":110250,"c":110387.8,"v":1512300,"usd":13.70593036}
{"ts":1761315000000,"o":110387.8,"h":110483.5,"l":110373.3,"c":110475.9,"v":348200,"usd":3.15321117}
{"ts":1761315060000,"o":110475.9,"h":110534.2,"l":110451,"c":110531.1,"v":341300,"usd":3.08860594}
{"ts":1761315120000,"o":110531.1,"h":110531,"l":110455,"c":110455,"v":240700,"usd":2.17824273}
{"ts":1761315180000,"o":110455,"h":110529.1,"l":110426,"c":110507.2,"v":348200,"usd":3.15173222}
{"ts":1761315240000,"o":110507.2,"h":110507,"l":110437.9,"c":110472.3,"v":475100,"usd":4.30048497}
{"ts":1761315300000,"o":110472.3,"h":110630.1,"l":110459,"c":110565.2,"v":580500,"usd":5.25114498}
{"ts":1761315360000,"o":110565.2,"h":110573,"l":110461,"c":110470.1,"v":191400,"usd":1.73173932}
{"ts":1761315420000,"o":110470.1,"h":110483,"l":110446.1,"c":110462.6,"v":570800,"usd":5.16719896}
{"ts":1761315480000,"o":110462.6,"h":110448,"l":110400.1,"c":110434,"v":201400,"usd":1.82381985}
{"ts":1761315540000,"o":110434,"h":110440.9,"l":110110.3,"c":110226,"v":942400,"usd":8.54867407}
{"ts":1761315600000,"o":110226,"h":110224,"l":110000,"c":110160.4,"v":1501900,"usd":13.6447985}
{"ts":1761315660000,"o":110160.4,"h":110307.8,"l":110085.9,"c":110085.9,"v":443700,"usd":4.02573692}
{"ts":1761315720000,"o":110085.9,"h":110091.5,"l":109863.9,"c":110043.4,"v":977200,"usd":8.8844791}
{"ts":1761315780000,"o":110043.4,"h":110112,"l":110029.4,"c":110066,"v":641400,"usd":5.82689772}
{"ts":1761315840000,"o":110066,"h":110180,"l":110004.2,"c":110145.4,"v":805600,"usd":7.3182568}
{"ts":1761315900000,"o":110145.4,"h":110179.9,"l":110016.1,"c":110028.9,"v":344300,"usd":3.12789935}
{"ts":1761315960000,"o":110028.9,"h":110028.9,"l":109760,"c":109841,"v":1012800,"usd":9.22107812}
{"ts":1761316020000,"o":109841,"h":109936.5,"l":109771.3,"c":109771.3,"v":579900,"usd":5.27736199}
{"ts":1761316080000,"o":109771.3,"h":109829,"l":109662.4,"c":109829,"v":969400,"usd":8.83360234}
{"ts":1761316140000,"o":109829,"h":110051.4,"l":109800,"c":110035.1,"v":548300,"usd":4.98900359}
{"ts":1761316200000,"o":110035.1,"h":110051.3,"l":109946.1,"c":109983,"v":241100,"usd":2.19169998}
{"ts":1761316260000,"o":109983,"h":109983,"l":109848,"c":109848.1,"v":459700,"usd":4.1826546}
{"ts":1761316320000,"o":109848.1,"h":110061,"l":109762,"c":110027.9,"v":888400,"usd":8.08215307}
{"ts":1761316380000,"o":110027.9,"h":110112.9,"l":109965,"c":110046,"v":480100,"usd":4.36252847}
{"ts":1761316440000,"o":110046,"h":110123.6,"l":110013.1,"c":110119,"v":241400,"usd":2.19258042}
{"ts":1761316500000,"o":110119,"h":110184.2,"l":110108,"c":110167.4,"v":832900,"usd":7.56046196}
{"ts":1761316560000,"o":110167.4,"h":110167.3,"l":110031.1,"c":110062,"v":182700,"usd":1.65923425}
{"ts":1761316620000,"o":110062,"h":110063,"l":109978.7,"c":110005,"v":402700,"usd":3.65966867}
{"ts":1761316680000,"o":110005,"h":110006.9,"l":109752,"c":109842.1,"v":757400,"usd":6.89525453}
{"ts":1761316740000,"o":109842.1,"h":109918.9,"l":109716.3,"c":109902.9,"v":556500,"usd":5.06837051}
{"ts":1761316800000,"o":109902.9,"h":110079,"l":109878.4,"c":110079,"v":264800,"usd":2.40775318}
{"ts":1761316860000,"o":110079,"h":110100.5,"l":110054.1,"c":110082.9,"v":342100,"usd":3.10755485}
{"ts":1761316920000,"o":110082.9,"h":110089.9,"l":109963.6,"c":110019,"v":468100,"usd":4.2538208}
{"ts":1761316980000,"o":110019,"h":110040.5,"l":109913.8,"c":110023,"v":184000,"usd":1.67294383}
{"ts":1761317040000,"o":110023,"h":110078.4,"l":109999.6,"c":110058.4,"v":294100,"usd":2.67250861}
{"ts":1761317100000,"o":110058.4,"h":110061,"l":109996.5,"c":110036,"v":219000,"usd":1.99022184}
{"ts":1761317160000,"o":110036,"h":110072.9,"l":109987.5,"c":110056,"v":127600,"usd":1.15957515}
{"ts":1761317220000,"o":110056,"h":110047.1,"l":109912.3,"c":110000,"v":205200,"usd":1.86536114}
{"ts":1761317280000,"o":110000,"h":110048,"l":109910.7,"c":110029.9,"v":558300,"usd":5.07673307}
{"ts":1761317340000,"o":110029.9,"h":110027,"l":109992.1,"c":110027,"v":272400,"usd":2.47628881}
{"ts":1761317400000,"o":110027,"h":110026.9,"l":109962.1,"c":110020.5,"v":218100,"usd":1.98264786}
{"ts":1761317460000,"o":110020.5,"h":110052,"l":109962.1,"c":109962.1,"v":179800,"usd":1.63438914}
{"ts":1761317520000,"o":109962.1,"h":110023.4,"l":109902,"c":109951.9,"v":722800,"usd":6.57269578}
{"ts":1761317580000,"o":109951.9,"h":110022.5,"l":109900.7,"c":109922,"v":723300,"usd":6.57705804}
{"ts":1761317640000,"o":109922,"h":109980.5,"l":109841,"c":109864.9,"v":661000,"usd":6.01511995}
{"ts":1761317700000,"o":109864.9,"h":109960,"l":109855.3,"c":109956,"v":217400,"usd":1.97776089}
{"ts":1761317760000,"o":109956,"h":109986.2,"l":109917.1,"c":109962.9,"v":155400,"usd":1.41327945}
{"ts":1761317820000,"o":109962.9,"h":110155,"l":109919.5,"c":110144.6,"v":1662000,"usd":15.10604362}
{"ts":1761317880000,"o":110144.6,"h":110159,"l":110018.2,"c":110122,"v":841900,"usd":7.64596768}
{"ts":1761317940000,"o":110122,"h":110126.9,"l":110049.9,"c":110120,"v":143300,"usd":1.30151437}
{"ts":1761318000000,"o":110120,"h":110195.2,"l":110118,"c":110188.6,"v":334700,"usd":3.03838744}
{"ts":1761318060000,"o":110188.6,"h":110241.1,"l":110155.9,"c":110239.7,"v":310500,"usd":2.81738636}
{"ts":1761318120000,"o":110239.7,"h":110253.8,"l":110152.5,"c":110182,"v":506500,"usd":4.59544816}
{"ts":1761318180000,"o":110182,"h":110200,"l":110134.8,"c":110136.1,"v":162800,"usd":1.47770721}
{"ts":1761318240000,"o":110136.1,"h":110211.1,"l":110136.1,"c":110155.7,"v":257700,"usd":2.33899524}
{"ts":1761318300000,"o":110155.7,"h":110172,"l":110104.5,"c":110112.8,"v":168900,"usd":1.5334937}
{"ts":1761318360000,"o":110112.8,"h":110182.9,"l":110101.9,"c":110178,"v":153900,"usd":1.39710431}
{"ts":1761318420000,"o":110178,"h":110183,"l":110077,"c":110077,"v":308600,"usd":2.80163844}
{"ts":1761318480000,"o":110077,"h":110097,"l":109999.9,"c":110072,"v":545500,"usd":4.95719168}
{"ts":1761318540000,"o":110072,"h":110096,"l":109991.5,"c":110019,"v":142300,"usd":1.29314148}
{"ts":1761318600000,"o":110019,"h":110160.7,"l":110009,"c":110143.9,"v":202900,"usd":1.84317488}
{"ts":1761318660000,"o":110143.9,"h":110299.9,"l":110137,"c":110299.9,"v":196400,"usd":1.78200979}
{"ts":1761318720000,"o":110299.9,"h":110327.5,"l":110262.1,"c":110282,"v":251200,"usd":2.27731334}
{"ts":1761318780000,"o":110282,"h":110552.2,"l":110283,"c":110486.4,"v":815900,"usd":7.3858912}
{"ts":1761318840000,"o":110486.4,"h":110560.4,"l":110427.3,"c":110427.5,"v":302900,"usd":2.74070326}
{"ts":1761318900000,"o":110427.5,"h":110480,"l":110413.7,"c":110431.1,"v":248600,"usd":2.2510376}
{"ts":1761318960000,"o":110431.1,"h":110432,"l":110381.5,"c":110428,"v":158700,"usd":1.43738935}
{"ts":1761319020000,"o":110428,"h":110417.1,"l":110353.1,"c":110365.6,"v":181400,"usd":1.64315006}
{"ts":1761319080000,"o":110365.6,"h":110364.9,"l":110288.8,"c":110320.9,"v":281300,"usd":2.54982442}
{"ts":1761319140000,"o":110320.9,"h":110394.8,"l":110329,"c":110379.6,"v":191200,"usd":1.73243837}
{"ts":1761319200000,"o":110379.6,"h":110470.2,"l":110379.6,"c":110451,"v":389600,"usd":3.52798047}
{"ts":1761319260000,"o":110451,"h":110541.1,"l":110453,"c":110522.1,"v":267700,"usd":2.42258915}
{"ts":1761319320000,"o":110522.1,"h":110605.5,"l":110522.1,"c":110543,"v":263700,"usd":2.38496521}
{"ts":1761319380000,"o":110543,"h":110589.3,"l":110449,"c":110457.8,"v":402100,"usd":3.63870845}
{"ts":1761319440000,"o":110457.8,"h":110460,"l":110376.4,"c":110442,"v":156000,"usd":1.41284568}
{"ts":1761319500000,"o":110442,"h":110492.2,"l":110444,"c":110475,"v":94200,"usd":0.85268599}
{"ts":1761319560000,"o":110475,"h":110491,"l":110454,"c":110466,"v":95400,"usd":0.86356453}
{"ts":1761319620000,"o":110466,"h":110547,"l":110468,"c":110523.1,"v":153800,"usd":1.39188826}
{"ts":1761319680000,"o":110523.1,"h":110566.7,"l":110494,"c":110566.7,"v":98800,"usd":0.89392128}
{"ts":1761319740000,"o":110566.7,"h":110555,"l":110473.9,"c":110495,"v":134600,"usd":1.2180276}
{"ts":1761319800000,"o":110495,"h":110555.8,"l":110495,"c":110555.8,"v":82800,"usd":0.74911777}
{"ts":1761319860000,"o":110555.8,"h":110584.5,"l":110491,"c":110529,"v":121200,"usd":1.09660279}
{"ts":1761319920000,"o":110529,"h":110574.9,"l":110502,"c":110502,"v":101600,"usd":0.91897951}
{"ts":1761319980000,"o":110502,"h":110542,"l":110469,"c":110469,"v":152900,"usd":1.38366417}
{"ts":1761320040000,"o":110469,"h":110459.7,"l":110392,"c":110404,"v":258800,"usd":2.34350989}
{"ts":1761320100000,"o":110404,"h":110403,"l":110320.1,"c":110320.1,"v":74200,"usd":0.67245125}
{"ts":1761320160000,"o":110320.1,"h":110337.8,"l":110267.9,"c":110337.8,"v":315200,"usd":2.8575954}
{"ts":1761320220000,"o":110337.8,"h":110386.6,"l":110331,"c":110373,"v":246400,"usd":2.23272163}
{"ts":1761320280000,"o":110373,"h":110400.4,"l":110370,"c":110370,"v":99000,"usd":0.89680329}
{"ts":1761320340000,"o":110370,"h":110370,"l":110347,"c":110356,"v":71700,"usd":0.64969845}
{"ts":1761320400000,"o":110356,"h":110373.9,"l":110327.1,"c":110342,"v":64700,"usd":0.58627592}
{"ts":1761320460000,"o":110342,"h":110341,"l":110126.4,"c":110126.4,"v":321200,"usd":2.91529289}
{"ts":1761320520000,"o":110126.4,"h":110177,"l":110067.6,"c":110161.6,"v":198100,"usd":1.79863645}
{"ts":1761320580000,"o":110161.6,"h":110162,"l":110032.4,"c":110119.9,"v":116000,"usd":1.05363449}
{"ts":1761320640000,"o":110119.9,"h":110130.9,"l":110098,"c":110109,"v":80600,"usd":0.73198962}
{"ts":1761320700000,"o":110109,"h":110136.3,"l":110098.1,"c":110112.9,"v":85000,"usd":0.77189478}
{"ts":1761320760000,"o":110112.9,"h":110112.9,"l":109916.6,"c":109916.6,"v":603900,"usd":5.49098088}
{"ts":1761320820000,"o":109916.6,"h":109999.9,"l":109850.1,"c":109987,"v":457500,"usd":4.16257866}
{"ts":1761320880000,"o":109987,"h":110009.4,"l":109895.3,"c":109973,"v":206400,"usd":1.87695412}
{"ts":1761320940000,"o":109973,"h":110027.4,"l":109968.7,"c":110012,"v":121500,"usd":1.10448608}
{"ts":1761321000000,"o":110012,"h":110027.4,"l":109984.1,"c":109991.6,"v":61200,"usd":0.55628197}
{"ts":1761321060000,"o":109991.6,"h":110138.6,"l":109985.1,"c":110138.6,"v":316600,"usd":2.87696447}
{"ts":1761321120000,"o":110138.6,"h":110138.7,"l":110107,"c":110138.7,"v":144500,"usd":1.31211658}
{"ts":1761321180000,"o":110138.7,"h":110151.9,"l":110133,"c":110147.8,"v":207500,"usd":1.88382652}
{"ts":1761321240000,"o":110147.8,"h":110189,"l":110104.8,"c":110112,"v":77800,"usd":0.70630091}
{"ts":1761321300000,"o":110112,"h":110112.9,"l":110062.1,"c":110077,"v":208000,"usd":1.88928181}
{"ts":1761321360000,"o":110077,"h":110084.5,"l":109940,"c":109940,"v":133500,"usd":1.21309715}
{"ts":1761321420000,"o":109940,"h":110026.9,"l":109931.6,"c":109995,"v":163000,"usd":1.48175558}
{"ts":1761321480000,"o":109995,"h":110005.9,"l":109926.7,"c":109997,"v":251600,"usd":2.28779305}
{"ts":1761321540000,"o":109997,"h":110020,"l":109970,"c":110020,"v":311500,"usd":2.83188028}
{"ts":1761321600000,"o":110020,"h":110054.7,"l":110020,"c":110022,"v":164700,"usd":1.49681453}
{"ts":1761321660000,"o":110022,"h":110060,"l":110019.1,"c":110060,"v":164700,"usd":1.4967561}
{"ts":1761321720000,"o":110060,"h":110090.8,"l":109910.1,"c":109910.1,"v":658000,"usd":5.980874}
{"ts":1761321780000,"o":109910.1,"h":109944,"l":109827.9,"c":109944,"v":217600,"usd":1.98031209}
{"ts":1761321840000,"o":109944,"h":109956.8,"l":109903.4,"c":109903.9,"v":64200,"usd":0.58398438}
{"ts":1761321900000,"o":109903.9,"h":109918,"l":109891,"c":109909,"v":72000,"usd":0.65509038}
{"ts":1761321960000,"o":109909,"h":109919,"l":109800,"c":109820,"v":171300,"usd":1.55953807}
{"ts":1761322020000,"o":109820,"h":109824.7,"l":109777.9,"c":109800,"v":59600,"usd":0.5427874}
{"ts":1761322080000,"o":109800,"h":109918.6,"l":109798,"c":109888.9,"v":269700,"usd":2.45529018}
{"ts":1761322140000,"o":109888.9,"h":109960,"l":109872,"c":109947,"v":239000,"usd":2.17477458}
{"ts":1761322200000,"o":109947,"h":109946,"l":109871.1,"c":109892,"v":69700,"usd":0.63417271}
{"ts":1761322260000,"o":109892,"h":109914.9,"l":109876,"c":109908,"v":58500,"usd":0.5322888}
{"ts":1761322320000,"o":109908,"h":109941,"l":109875.1,"c":109929,"v":189200,"usd":1.7213852}
{"ts":1761322380000,"o":109929,"h":109960,"l":109925.9,"c":109953,"v":97300,"usd":0.88499297}
{"ts":1761322440000,"o":109953,"h":109963.6,"l":109953,"c":109963.6,"v":26300,"usd":0.23918517}
{"ts":1761322500000,"o":109963.6,"h":110018.5,"l":109964,"c":109990,"v":108800,"usd":0.98905255}
{"ts":1761322560000,"o":109990,"h":110154,"l":109990,"c":110132,"v":181000,"usd":1.64396019}
{"ts":1761322620000,"o":110132,"h":110184.7,"l":110112.1,"c":110133.1,"v":110100,"usd":0.99958694}
{"ts":1761322680000,"o":110133.1,"h":110200,"l":110116,"c":110186.1,"v":112900,"usd":1.02472332}
{"ts":1761322740000,"o":110186.1,"h":110231.3,"l":110186,"c":110201,"v":96100,"usd":0.87195716}
{"ts":1761322800000,"o":110201,"h":110218.9,"l":110189,"c":110189,"v":119500,"usd":1.08438643}
{"ts":1761322860000,"o":110189,"h":110284.3,"l":110189,"c":110217.6,"v":200600,"usd":1.81936741}
{"ts":1761322920000,"o":110217.6,"h":110287.4,"l":110217.2,"c":110266.4,"v":58700,"usd":0.53238272}
{"ts":1761322980000,"o":110266.4,"h":110266.3,"l":110217,"c":110218.9,"v":145100,"usd":1.3162308}
{"ts":1761323040000,"o":110218.9,"h":110224,"l":110170.6,"c":110194,"v":63500,"usd":0.5761733}
{"ts":1761323100000,"o":110194,"h":110194,"l":110160.1,"c":110172,"v":33600,"usd":0.30498715}
{"ts":1761323160000,"o":110172,"h":110188,"l":110160,"c":110160,"v":139700,"usd":1.26790062}
{"ts":1761323220000,"o":110160,"h":110218.1,"l":110153.7,"c":110218.1,"v":52200,"usd":0.47378813}
{"ts":1761323280000,"o":110218.1,"h":110240.6,"l":110200,"c":110235,"v":16500,"usd":0.14970534}
{"ts":1761323340000,"o":110235,"h":110324.4,"l":110235,"c":110324.4,"v":47900,"usd":0.43432801}
{"ts":1761323400000,"o":110324.4,"h":110371.3,"l":110318,"c":110324.1,"v":66500,"usd":0.60263644}
{"ts":1761323460000,"o":110324.1,"h":110327,"l":110276.1,"c":110282,"v":51300,"usd":0.46508792}
{"ts":1761323520000,"o":110282,"h":110282,"l":110217,"c":110249,"v":55200,"usd":0.50065691}
{"ts":1761323580000,"o":110249,"h":110254,"l":110180,"c":110192,"v":35300,"usd":0.32026014}
{"ts":1761323640000,"o":110192,"h":110180,"l":110020,"c":110052,"v":205600,"usd":1.86741849}
{"ts":1761323700000,"o":110052,"h":110135.9,"l":110052,"c":110104.8,"v":205000,"usd":1.86170116}
{"ts":1761323760000,"o":110104.8,"h":110105,"l":110016.9,"c":110017,"v":41900,"usd":0.38063716}
{"ts":1761323820000,"o":110017,"h":110011,"l":109963.1,"c":109982.5,"v":98500,"usd":0.8955196}
{"ts":1761323880000,"o":109982.5,"h":110017,"l":109970.1,"c":110006,"v":121500,"usd":1.10453372}
{"ts":1761323940000,"o":110006,"h":110031,"l":110007,"c":110007.9,"v":99500,"usd":0.9043901}
{"ts":1761324000000,"o":110007.9,"h":110030.9,"l":110007.9,"c":110007.9,"v":110400,"usd":1.00345358}
{"ts":1761324060000,"o":110007.9,"h":110030.8,"l":110008.9,"c":110011,"v":114600,"usd":1.04170487}
{"ts":1761324120000,"o":110011,"h":110011,"l":109913,"c":109959.9,"v":181600,"usd":1.65141992}
{"ts":1761324180000,"o":109959.9,"h":109959.9,"l":109884.1,"c":109884.1,"v":162700,"usd":1.48011037}
{"ts":1761324240000,"o":109884.1,"h":109972,"l":109884.1,"c":109966,"v":79400,"usd":0.72227498}
{"ts":1761324300000,"o":109966,"h":109967,"l":109957.1,"c":109957.1,"v":31800,"usd":0.28919561}
{"ts":1761324360000,"o":109957.1,"h":109985,"l":109916.5,"c":109985,"v":171900,"usd":1.56353493}
{"ts":1761324420000,"o":109985,"h":110023.9,"l":109980,"c":109999.1,"v":240300,"usd":2.18464863}
{"ts":1761324480000,"o":109999.1,"h":110017,"l":109979,"c":110017,"v":48300,"usd":0.43912198}
{"ts":1761324540000,"o":110017,"h":110056.2,"l":110017,"c":110053,"v":60000,"usd":0.5452334}
{"ts":1761324600000,"o":110053,"h":110111,"l":110040.3,"c":110052,"v":137500,"usd":1.24920758}
{"ts":1761324660000,"o":110052,"h":110098,"l":110052,"c":110069,"v":65500,"usd":0.59501629}
{"ts":1761324720000,"o":110069,"h":110105,"l":110069,"c":110087,"v":104200,"usd":0.94650697}
{"ts":1761324780000,"o":110087,"h":110111.1,"l":110044.3,"c":110111.1,"v":133600,"usd":1.213723}
{"ts":1761324840000,"o":110111.1,"h":110131.5,"l":110115,"c":110131.1,"v":98500,"usd":0.89446102}
{"ts":1761324900000,"o":110131.1,"h":110149.3,"l":110121.2,"c":110149.3,"v":131300,"usd":1.19220418}
{"ts":1761324960000,"o":110149.3,"h":110181.7,"l":110137,"c":110181,"v":142200,"usd":1.29086527}
{"ts":1761325020000,"o":110181,"h":110181.8,"l":110169,"c":110169,"v":7100,"usd":0.06444324}
{"ts":1761325080000,"o":110169,"h":110277.4,"l":110167,"c":110267.8,"v":188000,"usd":1.70576116}
{"ts":1761325140000,"o":110267.8,"h":110267.8,"l":110199.9,"c":110222,"v":52500,"usd":0.47629037}
{"ts":1761325200000,"o":110222,"h":110222,"l":110208,"c":110222,"v":53600,"usd":0.48633299}
{"ts":1761325260000,"o":110222,"h":110240,"l":110221,"c":110231,"v":44900,"usd":0.40735101}
{"ts":1761325320000,"o":110231,"h":110292.1,"l":110211,"c":110290,"v":107500,"usd":0.97505762}
{"ts":1761325380000,"o":110290,"h":110393.4,"l":110290,"c":110358.2,"v":130100,"usd":1.17913985}
{"ts":1761325440000,"o":110358.2,"h":110400,"l":110353.1,"c":110373,"v":122500,"usd":1.10995819}
{"ts":1761325500000,"o":110373,"h":110397.9,"l":110374,"c":110391,"v":34500,"usd":0.31252752}
{"ts":1761325560000,"o":110391,"h":110390,"l":110327.7,"c":110350,"v":79000,"usd":0.71584273}
{"ts":1761325620000,"o":110350,"h":110355.9,"l":110336,"c":110336,"v":95800,"usd":0.8681841}
{"ts":1761325680000,"o":110336,"h":110392,"l":110336,"c":110367.1,"v":149300,"usd":1.35262486}
{"ts":1761325740000,"o":110367.1,"h":110374,"l":110307.2,"c":110320,"v":69000,"usd":0.62540402}
{"ts":1761325800000,"o":110320,"h":110346,"l":110268.2,"c":110282,"v":113500,"usd":1.02877829}
{"ts":1761325860000,"o":110282,"h":110314.8,"l":110263,"c":110294,"v":67000,"usd":0.60742419}
{"ts":1761325920000,"o":110294,"h":110293.9,"l":110173.9,"c":110173.9,"v":149600,"usd":1.35722608}
{"ts":1761325980000,"o":110173.9,"h":110197.9,"l":110151.4,"c":110195,"v":39800,"usd":0.36125878}
{"ts":1761326040000,"o":110195,"h":110235,"l":110195,"c":110235,"v":52400,"usd":0.47544321}
{"ts":1761326100000,"o":110235,"h":110235,"l":110203,"c":110203,"v":91300,"usd":0.82834537}
{"ts":1761326160000,"o":110203,"h":110205,"l":110151.4,"c":110193,"v":222700,"usd":2.02119236}
{"ts":1761326220000,"o":110193,"h":110241.6,"l":110151.1,"c":110227,"v":199400,"usd":1.80927751}
{"ts":1761326280000,"o":110227,"h":110228.9,"l":110198.5,"c":110207,"v":46900,"usd":0.42551718}
{"ts":1761326340000,"o":110207,"h":110352.2,"l":110203,"c":110352.2,"v":247300,"usd":2.24225554}
{"ts":1761326400000,"o":110352.2,"h":110400,"l":110334.7,"c":110362.8,"v":182200,"usd":1.65047909}
{"ts":1761326460000,"o":110362.8,"h":110401,"l":110324.1,"c":110374,"v":179400,"usd":1.62544081}
{"ts":1761326520000,"o":110374,"h":110450,"l":110373,"c":110446,"v":389300,"usd":3.52501981}
{"ts":1761326580000,"o":110446,"h":110466.2,"l":110418,"c":110452.8,"v":101100,"usd":0.91538406}
{"ts":1761326640000,"o":110452.8,"h":110466.1,"l":110435,"c":110466.1,"v":49000,"usd":0.4436345}
{"ts":1761326700000,"o":110466.1,"h":110499.8,"l":110466,"c":110498,"v":330700,"usd":2.99310353}
{"ts":1761326760000,"o":110498,"h":110534.9,"l":110498,"c":110533.1,"v":126100,"usd":1.14093548}
{"ts":1761326820000,"o":110533.1,"h":110538.7,"l":110473,"c":110473,"v":160700,"usd":1.45405002}
{"ts":1761326880000,"o":110473,"h":110473,"l":110411,"c":110411.1,"v":111200,"usd":1.00668249}
{"ts":1761326940000,"o":110411.1,"h":110464.6,"l":110410,"c":110464,"v":50400,"usd":0.45639541}
{"ts":1761327000000,"o":110464,"h":110466,"l":110433,"c":110466,"v":106700,"usd":0.96602076}
{"ts":1761327060000,"o":110466,"h":110458,"l":110382.6,"c":110405,"v":126900,"usd":1.14918791}
{"ts":1761327120000,"o":110405,"h":110433,"l":110395,"c":110425.9,"v":163200,"usd":1.47816627}
{"ts":1761327180000,"o":110425.9,"h":110426,"l":110398,"c":110405.1,"v":77600,"usd":0.70277958}
{"ts":1761327240000,"o":110405.1,"h":110406,"l":110363.4,"c":110363.4,"v":54500,"usd":0.49371618}
{"ts":1761327300000,"o":110363.4,"h":110411,"l":110365,"c":110388,"v":42200,"usd":0.3822765}
{"ts":1761327360000,"o":110388,"h":110388,"l":110312.3,"c":110324.1,"v":38000,"usd":0.34436623}
{"ts":1761327420000,"o":110324.1,"h":110342.9,"l":110312.1,"c":110312.1,"v":139800,"usd":1.2670873}
{"ts":1761327480000,"o":110312.1,"h":110313,"l":110273.4,"c":110292,"v":66400,"usd":0.60198876}
{"ts":1761327540000,"o":110292,"h":110304,"l":110285.1,"c":110304,"v":22700,"usd":0.20582013}
{"ts":1761327600000,"o":110304,"h":110339.9,"l":110304,"c":110331,"v":47600,"usd":0.43149172}
{"ts":1761327660000,"o":110331,"h":110332,"l":110317,"c":110317,"v":77500,"usd":0.70243391}
{"ts":1761327720000,"o":110317,"h":110318,"l":110308,"c":110314,"v":35600,"usd":0.32271289}
{"ts":1761327780000,"o":110314,"h":110339.9,"l":110300,"c":110304,"v":48800,"usd":0.44235209}
{"ts":1761327840000,"o":110304,"h":110308,"l":110263.1,"c":110263.2,"v":97300,"usd":0.88213845}
{"ts":1761327900000,"o":110263.2,"h":110340,"l":110263.2,"c":110312.5,"v":106000,"usd":0.96093534}
{"ts":1761327960000,"o":110312.5,"h":110367.1,"l":110310.1,"c":110367.1,"v":90600,"usd":0.82108124}
{"ts":1761328020000,"o":110367.1,"h":110396.8,"l":110336,"c":110336,"v":107100,"usd":0.97032259}
{"ts":1761328080000,"o":110336,"h":110336,"l":110226.6,"c":110245.1,"v":104900,"usd":0.95117537}
{"ts":1761328140000,"o":110245.1,"h":110281,"l":110240,"c":110258.6,"v":46700,"usd":0.42359514}
{"ts":1761328200000,"o":110258.6,"h":110258.6,"l":110200,"c":110247.1,"v":200600,"usd":1.81957021}
{"ts":1761328260000,"o":110247.1,"h":110247,"l":110210,"c":110226,"v":15000,"usd":0.13607918}
{"ts":1761328320000,"o":110226,"h":110251,"l":110174.3,"c":110251,"v":68900,"usd":0.62512932}
{"ts":1761328380000,"o":110251,"h":110269,"l":110220,"c":110220,"v":118900,"usd":1.07852143}
{"ts":1761328440000,"o":110220,"h":110269,"l":110216,"c":110269,"v":106600,"usd":0.96703035}
{"ts":1761328500000,"o":110269,"h":110291.6,"l":110269,"c":110291.5,"v":22700,"usd":0.20585252}
{"ts":1761328560000,"o":110291.5,"h":110300,"l":110266,"c":110266,"v":115300,"usd":1.04547151}
{"ts":1761328620000,"o":110266,"h":110279,"l":110263.1,"c":110279,"v":13400,"usd":0.12152173}
{"ts":1761328680000,"o":110279,"h":110278.9,"l":110250,"c":110250,"v":126200,"usd":1.14448193}
{"ts":1761328740000,"o":110250,"h":110249,"l":110182,"c":110182,"v":22000,"usd":0.19962791}
{"ts":1761328800000,"o":110182,"h":110200,"l":110160.5,"c":110188,"v":88600,"usd":0.80414471}
{"ts":1761328860000,"o":110188,"h":110183,"l":110110,"c":110125,"v":206300,"usd":1.87329118}
{"ts":1761328920000,"o":110125,"h":110160,"l":110125,"c":110156,"v":32000,"usd":0.29050254}
{"ts":1761328980000,"o":110156,"h":110240,"l":110157,"c":110236.1,"v":44700,"usd":0.40562824}
{"ts":1761329040000,"o":110236.1,"h":110260,"l":110228.1,"c":110228.4,"v":19100,"usd":0.1732415}
{"ts":1761329100000,"o":110228.4,"h":110358.3,"l":110229,"c":110336.5,"v":183200,"usd":1.66089039}
{"ts":1761329160000,"o":110336.5,"h":110372,"l":110334,"c":110334,"v":45000,"usd":0.40779672}
{"ts":1761329220000,"o":110334,"h":110377.9,"l":110334.1,"c":110351,"v":89500,"usd":0.81107963}
{"ts":1761329280000,"o":110351,"h":110353,"l":110341,"c":110353,"v":28100,"usd":0.25464946}
{"ts":1761329340000,"o":110353,"h":110432,"l":110355,"c":110396,"v":153400,"usd":1.38933626}
{"ts":1761329400000,"o":110396,"h":110453.6,"l":110373.1,"c":110420,"v":170400,"usd":1.54336775}
{"ts":1761329460000,"o":110420,"h":110425,"l":110385,"c":110386,"v":26600,"usd":0.24090838}
{"ts":1761329520000,"o":110386,"h":110451.9,"l":110378,"c":110378,"v":395700,"usd":3.58317023}
{"ts":1761329580000,"o":110378,"h":110370,"l":110313,"c":110348.6,"v":48400,"usd":0.43870843}
{"ts":1761329640000,"o":110348.6,"h":110447.3,"l":110348.6,"c":110445,"v":49200,"usd":0.44572152}
{"ts":1761329700000,"o":110445,"h":110445,"l":110435.9,"c":110441,"v":140800,"usd":1.27485534}
{"ts":1761329760000,"o":110441,"h":110490.7,"l":110440.7,"c":110489.7,"v":123200,"usd":1.11540468}
{"ts":1761329820000,"o":110489.7,"h":110489.6,"l":110450,"c":110464,"v":79200,"usd":0.7169164}
{"ts":1761329880000,"o":110464,"h":110507.5,"l":110462.1,"c":110474.4,"v":126400,"usd":1.14404635}
{"ts":1761329940000,"o":110474.4,"h":110500.3,"l":110469.1,"c":110484,"v":173700,"usd":1.57208652}
{"ts":1761330000000,"o":110484,"h":110481.1,"l":110467.1,"c":110476,"v":84800,"usd":0.76759124}
{"ts":1761330060000,"o":110476,"h":110501.4,"l":110476,"c":110497.4,"v":87500,"usd":0.79191427}
{"ts":1761330120000,"o":110497.4,"h":110500,"l":110488,"c":110497,"v":19200,"usd":0.17376548}
{"ts":1761330180000,"o":110497,"h":110497,"l":110450.1,"c":110459.1,"v":94300,"usd":0.85362613}
{"ts":1761330240000,"o":110459.1,"h":110500,"l":110461,"c":110500,"v":489700,"usd":4.43312092}
{"ts":1761330300000,"o":110500,"h":110516.3,"l":110475,"c":110475,"v":185600,"usd":1.67945386}
{"ts":1761330360000,"o":110475,"h":110618.5,"l":110472,"c":110568,"v":256700,"usd":2.32172196}
{"ts":1761330420000,"o":110568,"h":110570,"l":110502.8,"c":110509.2,"v":197400,"usd":1.78591872}
{"ts":1761330480000,"o":110509.2,"h":110509,"l":110436,"c":110440,"v":102900,"usd":0.93137791}
{"ts":1761330540000,"o":110440,"h":110469,"l":110434.6,"c":110458,"v":87700,"usd":0.79408354}
{"ts":1761330600000,"o":110458,"h":110467,"l":110439.9,"c":110466,"v":64600,"usd":0.58488437}
{"ts":1761330660000,"o":110466,"h":110548.9,"l":110466.1,"c":110505.1,"v":108900,"usd":0.98531944}
{"ts":1761330720000,"o":110505.1,"h":110531,"l":110505,"c":110529.1,"v":29500,"usd":0.26693811}
{"ts":1761330780000,"o":110529.1,"h":110530.1,"l":110512,"c":110517,"v":63700,"usd":0.57637572}
{"ts":1761330840000,"o":110517,"h":110517,"l":110460.5,"c":110462,"v":36400,"usd":0.32941419}
{"ts":1761330900000,"o":110462,"h":110467,"l":110446.1,"c":110466.9,"v":383700,"usd":3.47398141}
{"ts":1761330960000,"o":110466.9,"h":110523.6,"l":110460.4,"c":110492,"v":71800,"usd":0.64986005}
{"ts":1761331020000,"o":110492,"h":110496.9,"l":110460.1,"c":110461,"v":52300,"usd":0.47337405}
{"ts":1761331080000,"o":110461,"h":110460.1,"l":110358.9,"c":110377,"v":132000,"usd":1.19569293}
{"ts":1761331140000,"o":110377,"h":110430,"l":110378,"c":110429.9,"v":66600,"usd":0.60318706}
{"ts":1761331200000,"o":110429.9,"h":110477.7,"l":110430,"c":110461.9,"v":81500,"usd":0.73787872}
{"ts":1761331260000,"o":110461.9,"h":110461,"l":110413.9,"c":110455.4,"v":56000,"usd":0.50708691}
{"ts":1761331320000,"o":110455.4,"h":110451,"l":110407.2,"c":110407.2,"v":77800,"usd":0.70449397}
{"ts":1761331380000,"o":110407.2,"h":110437.9,"l":110407.3,"c":110412.7,"v":44300,"usd":0.40122418}
{"ts":1761331440000,"o":110412.7,"h":110447,"l":110429.2,"c":110447,"v":29500,"usd":0.26711024}
{"ts":1761331500000,"o":110447,"h":110523.7,"l":110446.1,"c":110523.7,"v":226600,"usd":2.05106199}
{"ts":1761331560000,"o":110523.7,"h":110569.6,"l":110513.8,"c":110514,"v":102000,"usd":0.92287387}
{"ts":1761331620000,"o":110514,"h":110513,"l":110462,"c":110473,"v":122200,"usd":1.10605184}
{"ts":1761331680000,"o":110473,"h":110532,"l":110475.9,"c":110514,"v":179100,"usd":1.62050613}
{"ts":1761331740000,"o":110514,"h":110547.6,"l":110514,"c":110531,"v":121500,"usd":1.09925608}
{"ts":1761331800000,"o":110531,"h":110534.8,"l":110513.1,"c":110534.8,"v":34800,"usd":0.3148922}
{"ts":1761331860000,"o":110534.8,"h":110547.6,"l":110446.9,"c":110456.1,"v":106000,"usd":0.959483}
{"ts":1761331920000,"o":110456.1,"h":110557.3,"l":110440,"c":110543,"v":86100,"usd":0.77933014}
{"ts":1761331980000,"o":110543,"h":110584,"l":110538.1,"c":110549,"v":58000,"usd":0.52462998}
{"ts":1761332040000,"o":110549,"h":110563,"l":110522,"c":110539,"v":67200,"usd":0.60792403}
{"ts":1761332100000,"o":110539,"h":110541,"l":110530,"c":110530,"v":52300,"usd":0.4731598}
{"ts":1761332160000,"o":110530,"h":110529,"l":110489,"c":110489,"v":2067400,"usd":18.70809182}
{"ts":1761332220000,"o":110489,"h":110531,"l":110496,"c":110531,"v":63600,"usd":0.57551178}
{"ts":1761332280000,"o":110531,"h":110533,"l":110512.8,"c":110512.8,"v":60600,"usd":0.54826667}
{"ts":1761332340000,"o":110512.8,"h":110578.2,"l":110512.7,"c":110577,"v":123900,"usd":1.12090938}
{"ts":1761332400000,"o":110577,"h":110577,"l":110571.6,"c":110571.6,"v":164100,"usd":1.48410205}
{"ts":1761332460000,"o":110571.6,"h":110584.7,"l":110566.2,"c":110570,"v":802000,"usd":7.25304457}
{"ts":1761332520000,"o":110570,"h":110592.9,"l":110571,"c":110588.2,"v":48400,"usd":0.43769443}
{"ts":1761332580000,"o":110588.2,"h":110691.6,"l":110588.3,"c":110671.1,"v":250500,"usd":2.26358325}
{"ts":1761332640000,"o":110671.1,"h":110671,"l":110588,"c":110595,"v":82800,"usd":0.74843576}
{"ts":1761332700000,"o":110595,"h":110724.9,"l":110588.6,"c":110701.5,"v":250000,"usd":2.25917886}
{"ts":1761332760000,"o":110701.5,"h":110734.7,"l":110683,"c":110727,"v":149600,"usd":1.35116557}
{"ts":1761332820000,"o":110727,"h":110734.6,"l":110682,"c":110690.7,"v":155700,"usd":1.40637467}
{"ts":1761332880000,"o":110690.7,"h":110729.9,"l":110663.6,"c":110717.1,"v":131100,"usd":1.18436967}
{"ts":1761332940000,"o":110717.1,"h":110825,"l":110718.7,"c":110806.7,"v":938600,"usd":8.47282555}
{"ts":1761333000000,"o":110806.7,"h":110801.8,"l":110738.1,"c":110751.7,"v":193500,"usd":1.74672054}
{"ts":1761333060000,"o":110751.7,"h":110753.9,"l":110673.3,"c":110699.5,"v":209300,"usd":1.89016142}
{"ts":1761333120000,"o":110699.5,"h":110740,"l":110680,"c":110740,"v":93100,"usd":0.84099532}
{"ts":1761333180000,"o":110740,"h":110750,"l":110681,"c":110681,"v":142000,"usd":1.28251448}
{"ts":1761333240000,"o":110681,"h":110698.9,"l":110660.2,"c":110698.9,"v":134600,"usd":1.2161788}
{"ts":1761333300000,"o":110698.9,"h":110699,"l":110674,"c":110674,"v":33800,"usd":0.30537053}
{"ts":1761333360000,"o":110674,"h":110701,"l":110673.1,"c":110701,"v":90000,"usd":0.81314079}
{"ts":1761333420000,"o":110701,"h":110712,"l":110678,"c":110712,"v":165400,"usd":1.49419851}
{"ts":1761333480000,"o":110712,"h":110787,"l":110719,"c":110783,"v":32300,"usd":0.29169156}
{"ts":1761333540000,"o":110783,"h":110777,"l":110741,"c":110777,"v":123400,"usd":1.11401364}
{"ts":1761333600000,"o":110777,"h":110776.1,"l":110766,"c":110766,"v":41700,"usd":0.37645047}
{"ts":1761333660000,"o":110766,"h":110824,"l":110766,"c":110815.5,"v":53200,"usd":0.48019802}
{"ts":1761333720000,"o":110815.5,"h":110809.1,"l":110765,"c":110765,"v":99000,"usd":0.89355961}
{"ts":1761333780000,"o":110765,"h":110764,"l":110763,"c":110763,"v":12700,"usd":0.11465897}
{"ts":1761333840000,"o":110763,"h":110805,"l":110763,"c":110782,"v":162300,"usd":1.46521351}
{"ts":1761333900000,"o":110782,"h":110782,"l":110781.6,"c":110781.7,"v":78600,"usd":0.70949915}
{"ts":1761333960000,"o":110781.7,"h":110781.6,"l":110733.7,"c":110742.9,"v":200500,"usd":1.81038719}
{"ts":1761334020000,"o":110742.9,"h":110740.4,"l":110713.1,"c":110713.1,"v":549000,"usd":4.95859638}
{"ts":1761334080000,"o":110713.1,"h":110779.9,"l":110700,"c":110779.9,"v":829000,"usd":7.4875847}
{"ts":1761334140000,"o":110779.9,"h":110896.9,"l":110764,"c":110886,"v":1502600,"usd":13.55573869}
{"ts":1761334200000,"o":110886,"h":110899.9,"l":110867.2,"c":110899.9,"v":275800,"usd":2.48742054}
{"ts":1761334260000,"o":110899.9,"h":110903.9,"l":110857.7,"c":110857.8,"v":353300,"usd":3.18620835}
{"ts":1761334320000,"o":110857.8,"h":110857.8,"l":110798,"c":110835,"v":609300,"usd":5.49774262}
{"ts":1761334380000,"o":110835,"h":110835,"l":110704.3,"c":110744,"v":367400,"usd":3.3163835}
{"ts":1761334440000,"o":110744,"h":110799.5,"l":110740,"c":110742,"v":184700,"usd":1.66734387}
{"ts":1761334500000,"o":110742,"h":110743.4,"l":110708.5,"c":110719,"v":129700,"usd":1.17143627}
{"ts":1761334560000,"o":110719,"h":110732.9,"l":110700,"c":110712,"v":192300,"usd":1.73685403}
{"ts":1761334620000,"o":110712,"h":110709,"l":110600.1,"c":110665.7,"v":385500,"usd":3.4840929}
{"ts":1761334680000,"o":110665.7,"h":110746.7,"l":110668,"c":110746.7,"v":166200,"usd":1.50111883}
{"ts":1761334740000,"o":110746.7,"h":110746.7,"l":110719,"c":110730,"v":112600,"usd":1.01683909}
{"ts":1761334800000,"o":110730,"h":110730,"l":110656,"c":110656,"v":70300,"usd":0.63509874}
{"ts":1761334860000,"o":110656,"h":110656.1,"l":110639.3,"c":110655,"v":126200,"usd":1.14054446}
{"ts":1761334920000,"o":110655,"h":110680,"l":110620,"c":110680,"v":258100,"usd":2.33269949}
{"ts":1761334980000,"o":110680,"h":110679.9,"l":110648,"c":110652,"v":94000,"usd":0.84948702}
{"ts":1761335040000,"o":110652,"h":110674,"l":110652,"c":110658.1,"v":26100,"usd":0.23584393}
{"ts":1761335100000,"o":110658.1,"h":110700,"l":110659,"c":110700,"v":75900,"usd":0.68577018}
{"ts":1761335160000,"o":110700,"h":110709,"l":110682,"c":110682,"v":70400,"usd":0.63595877}
{"ts":1761335220000,"o":110682,"h":110682,"l":110639,"c":110639,"v":44000,"usd":0.39758944}
{"ts":1761335280000,"o":110639,"h":110642,"l":110620,"c":110641,"v":91100,"usd":0.82349664}
{"ts":1761335340000,"o":110641,"h":110656.9,"l":110641.9,"c":110646,"v":335800,"usd":3.0347625}
{"ts":1761335400000,"o":110646,"h":110680,"l":110631.3,"c":110631.3,"v":102600,"usd":0.92720751}
{"ts":1761335460000,"o":110631.3,"h":110668,"l":110574,"c":110574,"v":1197600,"usd":10.82573838}
{"ts":1761335520000,"o":110574,"h":110577.3,"l":110521.6,"c":110521.6,"v":721800,"usd":6.52887024}
{"ts":1761335580000,"o":110521.6,"h":110547.9,"l":110461.3,"c":110517,"v":1785300,"usd":16.15330374}
{"ts":1761335640000,"o":110517,"h":110548,"l":110517,"c":110526.8,"v":108600,"usd":0.98245905}
{"ts":1761335700000,"o":110526.8,"h":110609.9,"l":110527,"c":110604,"v":250300,"usd":2.26389903}
{"ts":1761335760000,"o":110604,"h":110604.2,"l":110560.1,"c":110579,"v":180500,"usd":1.63233101}
{"ts":1761335820000,"o":110579,"h":110599,"l":110581,"c":110593.1,"v":143800,"usd":1.30033817}
{"ts":1761335880000,"o":110593.1,"h":110600,"l":110581,"c":110592,"v":51300,"usd":0.46386122}
{"ts":1761335940000,"o":110592,"h":110592,"l":110510,"c":110535,"v":116600,"usd":1.05484862}
{"ts":1761336000000,"o":110535,"h":110580.9,"l":110506,"c":110572,"v":277600,"usd":2.51114201}
{"ts":1761336060000,"o":110572,"h":110572,"l":110456,"c":110456,"v":164400,"usd":1.48773767}
{"ts":1761336120000,"o":110456,"h":110498,"l":110448.1,"c":110495.9,"v":1063700,"usd":9.62867559}
{"ts":1761336180000,"o":110495.9,"h":110548,"l":110491.1,"c":110548,"v":139400,"usd":1.2615173}
{"ts":1761336240000,"o":110548,"h":110570,"l":110528,"c":110570,"v":87200,"usd":0.78874385}
{"ts":1761336300000,"o":110570,"h":110570,"l":110524,"c":110524,"v":185500,"usd":1.67798759}
{"ts":1761336360000,"o":110524,"h":110505,"l":110486,"c":110486,"v":47100,"usd":0.42624592}
{"ts":1761336420000,"o":110486,"h":110531.9,"l":110486,"c":110492,"v":323800,"usd":2.93032998}
{"ts":1761336480000,"o":110492,"h":110524.6,"l":110492,"c":110524.1,"v":160100,"usd":1.44875077}
{"ts":1761336540000,"o":110524.1,"h":110536,"l":110524.1,"c":110535,"v":37300,"usd":0.337467}
{"ts":1761336600000,"o":110535,"h":110535,"l":110489.3,"c":110504.6,"v":86200,"usd":0.78001687}
{"ts":1761336660000,"o":110504.6,"h":110597.7,"l":110504.7,"c":110595,"v":116300,"usd":1.05200177}
{"ts":1761336720000,"o":110595,"h":110635.1,"l":110595.1,"c":110630,"v":155600,"usd":1.40672061}
{"ts":1761336780000,"o":110630,"h":110630,"l":110616,"c":110618,"v":33600,"usd":0.30374463}
{"ts":1761336840000,"o":110618,"h":110620,"l":110587,"c":110599.8,"v":155000,"usd":1.40148382}
{"ts":1761336900000,"o":110599.8,"h":110630,"l":110619,"c":110629,"v":69100,"usd":0.62464795}
{"ts":1761336960000,"o":110629,"h":110645,"l":110615.1,"c":110645,"v":183000,"usd":1.6541648}
{"ts":1761337020000,"o":110645,"h":110711.1,"l":110650,"c":110696.1,"v":372700,"usd":3.36736816}
{"ts":1761337080000,"o":110696.1,"h":110696,"l":110661.4,"c":110671,"v":105100,"usd":0.94961602}
{"ts":1761337140000,"o":110671,"h":110690,"l":110671,"c":110671.9,"v":70400,"usd":0.6360742}
{"ts":1761337200000,"o":110671.9,"h":110691,"l":110671.9,"c":110682,"v":44100,"usd":0.39844253}
{"ts":1761337260000,"o":110682,"h":110754,"l":110691,"c":110728.4,"v":185600,"usd":1.67610838}
{"ts":1761337320000,"o":110728.4,"h":110752.4,"l":110709,"c":110743.7,"v":305900,"usd":2.76283711}
{"ts":1761337380000,"o":110743.7,"h":110764.7,"l":110725,"c":110725,"v":146500,"usd":1.32283015}
{"ts":1761337440000,"o":110725,"h":110737.9,"l":110725.1,"c":110726,"v":44700,"usd":0.40369372}
{"ts":1761337500000,"o":110726,"h":110739.1,"l":110724,"c":110724.1,"v":69400,"usd":0.62675093}
{"ts":1761337560000,"o":110724.1,"h":110740,"l":110713.9,"c":110713.9,"v":133400,"usd":1.20479343}
{"ts":1761337620000,"o":110713.9,"h":110714,"l":110713,"c":110713,"v":12000,"usd":0.10838788}
{"ts":1761337680000,"o":110713,"h":110728.1,"l":110713,"c":110727,"v":98700,"usd":0.89147942}
{"ts":1761337740000,"o":110727,"h":110727,"l":110712,"c":110712,"v":44200,"usd":0.39920061}
{"ts":1761337800000,"o":110712,"h":110712,"l":110708,"c":110708,"v":26600,"usd":0.24026741}
{"ts":1761337860000,"o":110708,"h":110708.1,"l":110678.7,"c":110678.8,"v":49200,"usd":0.4444447}
{"ts":1761337920000,"o":110678.8,"h":110678,"l":110634.6,"c":110646,"v":71000,"usd":0.64171546}
{"ts":1761337980000,"o":110646,"h":110704.5,"l":110638.9,"c":110689,"v":94900,"usd":0.85749486}
{"ts":1761338040000,"o":110689,"h":110689,"l":110689,"c":110689,"v":8700,"usd":0.07859841}
{"ts":1761338100000,"o":110689,"h":110689,"l":110672,"c":110683,"v":55200,"usd":0.49873823}
{"ts":1761338160000,"o":110683,"h":110698,"l":110683.1,"c":110697.9,"v":53900,"usd":0.48694405}
{"ts":1761338220000,"o":110697.9,"h":110731.5,"l":110698,"c":110720.9,"v":116500,"usd":1.05221059}
{"ts":1761338280000,"o":110720.9,"h":110720,"l":110720,"c":110720,"v":4100,"usd":0.03703038}
{"ts":1761338340000,"o":110720,"h":110720,"l":110632,"c":110645,"v":181800,"usd":1.64244532}
{"ts":1761338400000,"o":110645,"h":110692.9,"l":110624.8,"c":110692.9,"v":83400,"usd":0.75372748}
{"ts":1761338460000,"o":110692.9,"h":110711.9,"l":110685.1,"c":110711.9,"v":66200,"usd":0.59804196}
{"ts":1761338520000,"o":110711.9,"h":110734,"l":110712,"c":110734,"v":45000,"usd":0.4064524}
{"ts":1761338580000,"o":110734,"h":110747,"l":110733.1,"c":110747,"v":30800,"usd":0.2781343}
{"ts":1761338640000,"o":110747,"h":110748,"l":110746,"c":110747.9,"v":47100,"usd":0.42529541}
{"ts":1761338700000,"o":110747.9,"h":110755,"l":110745,"c":110755,"v":85300,"usd":0.77021541}
{"ts":1761338760000,"o":110755,"h":110809.8,"l":110755,"c":110801.4,"v":102000,"usd":0.92063646}
{"ts":1761338820000,"o":110801.4,"h":110852.5,"l":110801.4,"c":110842,"v":101600,"usd":0.91670177}
{"ts":1761338880000,"o":110842,"h":110862.3,"l":110817.1,"c":110838,"v":120400,"usd":1.08623385}
{"ts":1761338940000,"o":110838,"h":110863.2,"l":110837.9,"c":110863.2,"v":48600,"usd":0.43844977}
{"ts":1761339000000,"o":110863.2,"h":110863.3,"l":110797,"c":110804.3,"v":166900,"usd":1.50579773}
{"ts":1761339060000,"o":110804.3,"h":110806.9,"l":110730.6,"c":110734,"v":55600,"usd":0.50191766}
{"ts":1761339120000,"o":110734,"h":110750.6,"l":110722.3,"c":110733,"v":131700,"usd":1.18930772}
{"ts":1761339180000,"o":110733,"h":110771.6,"l":110735.9,"c":110768,"v":146000,"usd":1.31824631}
{"ts":1761339240000,"o":110768,"h":110800,"l":110756,"c":110800,"v":84300,"usd":0.76103821}
{"ts":1761339300000,"o":110800,"h":110895.1,"l":110800.1,"c":110895.1,"v":136800,"usd":1.23410461}
{"ts":1761339360000,"o":110895.1,"h":110906,"l":110877.5,"c":110906,"v":41600,"usd":0.37511573}
{"ts":1761339420000,"o":110906,"h":111014.3,"l":110907,"c":110921,"v":578100,"usd":5.21052372}
{"ts":1761339480000,"o":110921,"h":110921,"l":110809.6,"c":110809.6,"v":252500,"usd":2.27760264}
{"ts":1761339540000,"o":110809.6,"h":110835,"l":110800,"c":110822,"v":178800,"usd":1.61356982}
{"ts":1761339600000,"o":110822,"h":110860,"l":110817,"c":110860,"v":80600,"usd":0.72725751}
{"ts":1761339660000,"o":110860,"h":110964.4,"l":110860,"c":110962,"v":148300,"usd":1.33688289}
{"ts":1761339720000,"o":110962,"h":110991.1,"l":110918.1,"c":110972,"v":1245700,"usd":11.22780846}
{"ts":1761339780000,"o":110972,"h":110957,"l":110914,"c":110914,"v":199600,"usd":1.7991704}
{"ts":1761339840000,"o":110914,"h":110906.6,"l":110846,"c":110846,"v":96900,"usd":0.87397304}
{"ts":1761339900000,"o":110846,"h":110846.1,"l":110808.1,"c":110834.1,"v":200500,"usd":1.80909169}
{"ts":1761339960000,"o":110834.1,"h":110938.4,"l":110847,"c":110912,"v":363500,"usd":3.27740311}
{"ts":1761340020000,"o":110912,"h":110914,"l":110881,"c":110883,"v":230500,"usd":2.07835094}
{"ts":1761340080000,"o":110883,"h":110892,"l":110885,"c":110886,"v":139900,"usd":1.26159721}
{"ts":1761340140000,"o":110886,"h":110887,"l":110870,"c":110870,"v":199900,"usd":1.80280401}
{"ts":1761340200000,"o":110870,"h":110857.5,"l":110839,"c":110839,"v":49700,"usd":0.44833123}
{"ts":1761340260000,"o":110839,"h":110839,"l":110606.3,"c":110658,"v":2226600,"usd":20.11038031}
{"ts":1761340320000,"o":110658,"h":110655,"l":110604,"c":110608,"v":305300,"usd":2.75993932}
{"ts":1761340380000,"o":110608,"h":110638,"l":110607.9,"c":110631,"v":193300,"usd":1.74725249}
{"ts":1761340440000,"o":110631,"h":110670,"l":110630,"c":110670,"v":300500,"usd":2.71588086}
{"ts":1761340500000,"o":110670,"h":110669.9,"l":110627,"c":110627,"v":374900,"usd":3.38819717}
{"ts":1761340560000,"o":110627,"h":110693,"l":110608.8,"c":110693,"v":218400,"usd":1.9738028}
{"ts":1761340620000,"o":110693,"h":110710,"l":110687,"c":110691,"v":254700,"usd":2.30093361}
{"ts":1761340680000,"o":110691,"h":110748.8,"l":110669.1,"c":110748.8,"v":489300,"usd":4.41996728}
{"ts":1761340740000,"o":110748.8,"h":110991.1,"l":110738.2,"c":110967,"v":832700,"usd":7.51271852}
{"ts":1761340800000,"o":110967,"h":111052.8,"l":110942.8,"c":110990.5,"v":650800,"usd":5.86333454}
{"ts":1761340860000,"o":110990.5,"h":110990.4,"l":110898.8,"c":110898.9,"v":256800,"usd":2.31509539}
{"ts":1761340920000,"o":110898.9,"h":110935,"l":110898.9,"c":110934,"v":118000,"usd":1.06396282}
{"ts":1761340980000,"o":110934,"h":111003.6,"l":110934,"c":110991,"v":281200,"usd":2.53377483}
{"ts":1761341040000,"o":110991,"h":111009.4,"l":110981,"c":110999,"v":148300,"usd":1.33605877}
{"ts":1761341100000,"o":110999,"h":110999,"l":110929,"c":110929,"v":194000,"usd":1.74825945}
{"ts":1761341160000,"o":110929,"h":110929,"l":110855,"c":110865,"v":237400,"usd":2.14085617}
{"ts":1761341220000,"o":110865,"h":110880,"l":110822,"c":110822,"v":79100,"usd":0.71358418}
{"ts":1761341280000,"o":110822,"h":110813.7,"l":110800,"c":110800,"v":51900,"usd":0.46836114}
{"ts":1761341340000,"o":110800,"h":110800,"l":110777.4,"c":110782.2,"v":88200,"usd":0.79608519}
{"ts":1761341400000,"o":110782.2,"h":110854,"l":110783,"c":110854,"v":155300,"usd":1.40145044}
{"ts":1761341460000,"o":110854,"h":110971.3,"l":110854,"c":110952,"v":159300,"usd":1.43613471}
{"ts":1761341520000,"o":110952,"h":110955,"l":110898,"c":110898,"v":123300,"usd":1.11150347}
{"ts":1761341580000,"o":110898,"h":110898,"l":110854,"c":110869,"v":133100,"usd":1.20033487}
{"ts":1761341640000,"o":110869,"h":110873,"l":110820.2,"c":110873,"v":70400,"usd":0.63511981}
{"ts":1761341700000,"o":110873,"h":110904.5,"l":110877.6,"c":110904.5,"v":131800,"usd":1.18855058}
{"ts":1761341760000,"o":110904.5,"h":110920,"l":110906,"c":110908.3,"v":24000,"usd":0.21639047}
{"ts":1761341820000,"o":110908.3,"h":110908.3,"l":110891,"c":110891,"v":103700,"usd":0.93501533}
{"ts":1761341880000,"o":110891,"h":110910,"l":110891,"c":110909.9,"v":81200,"usd":0.73224571}
{"ts":1761341940000,"o":110909.9,"h":110910,"l":110909.9,"c":110910,"v":6000,"usd":0.0540978}
{"ts":1761342000000,"o":110910,"h":110910,"l":110910,"c":110910,"v":10700,"usd":0.09647441}
{"ts":1761342060000,"o":110910,"h":110937,"l":110910,"c":110937,"v":90100,"usd":0.81233123}
{"ts":1761342120000,"o":110937,"h":110937,"l":110869,"c":110869,"v":240100,"usd":2.16457176}
{"ts":1761342180000,"o":110869,"h":110944.5,"l":110869.1,"c":110920.1,"v":245000,"usd":2.20892142}
{"ts":1761342240000,"o":110920.1,"h":110993.1,"l":110920.1,"c":110966.3,"v":230200,"usd":2.07474294}
{"ts":1761342300000,"o":110966.3,"h":110991.9,"l":110967.9,"c":110979.6,"v":37000,"usd":0.33341454}
{"ts":1761342360000,"o":110979.6,"h":111000,"l":110999.8,"c":111000,"v":14600,"usd":0.1315314}
{"ts":1761342420000,"o":111000,"h":111000,"l":110933,"c":110960,"v":210700,"usd":1.89851609}
{"ts":1761342480000,"o":110960,"h":110964,"l":110948,"c":110964,"v":59500,"usd":0.53625071}
{"ts":1761342540000,"o":110964,"h":110995.7,"l":110964,"c":110995.7,"v":109800,"usd":0.9894215}
{"ts":1761342600000,"o":110995.7,"h":111063.6,"l":110995.9,"c":111057.1,"v":1484200,"usd":13.36472441}
{"ts":1761342660000,"o":111057.1,"h":111081.9,"l":111062.5,"c":111071,"v":116700,"usd":1.05067549}
{"ts":1761342720000,"o":111071,"h":111071,"l":110996,"c":110996,"v":237400,"usd":2.13812408}
{"ts":1761342780000,"o":110996,"h":110996,"l":110920.4,"c":110984.2,"v":249800,"usd":2.25157323}
{"ts":1761342840000,"o":110984.2,"h":111021.9,"l":110984.2,"c":111011,"v":221200,"usd":1.9925557}
{"ts":1761342900000,"o":111011,"h":111005,"l":110978.2,"c":111005,"v":190600,"usd":1.71723206}
{"ts":1761342960000,"o":111005,"h":111083,"l":111005,"c":111071,"v":297600,"usd":2.67974195}
{"ts":1761343020000,"o":111071,"h":111071,"l":111051,"c":111069.8,"v":69900,"usd":0.62940885}
{"ts":1761343080000,"o":111069.8,"h":111069.4,"l":111050,"c":111057,"v":231400,"usd":2.08346423}
{"ts":1761343140000,"o":111057,"h":111076.9,"l":111010,"c":111076.9,"v":278600,"usd":2.50890087}
{"ts":1761343200000,"o":111076.9,"h":111077,"l":111031.1,"c":111063.9,"v":259500,"usd":2.33673609}
{"ts":1761343260000,"o":111063.9,"h":111068,"l":111001.5,"c":111001.5,"v":231400,"usd":2.08355229}
{"ts":1761343320000,"o":111001.5,"h":111019.9,"l":110985.7,"c":111010,"v":219900,"usd":1.98099236}
{"ts":1761343380000,"o":111010,"h":111010,"l":110980.8,"c":110988,"v":40900,"usd":0.36845893}
{"ts":1761343440000,"o":110988,"h":110988,"l":110920,"c":110920.9,"v":96400,"usd":0.86884893}
{"ts":1761343500000,"o":110920.9,"h":110920.9,"l":110905.1,"c":110919,"v":117700,"usd":1.06125365}
{"ts":1761343560000,"o":110919,"h":110921,"l":110918.1,"c":110920.9,"v":46800,"usd":0.42192268}
{"ts":1761343620000,"o":110920.9,"h":110940,"l":110920.9,"c":110940,"v":85600,"usd":0.77170337}
{"ts":1761343680000,"o":110940,"h":110973.1,"l":110940,"c":110973.1,"v":134300,"usd":1.21041072}
{"ts":1761343740000,"o":110973.1,"h":111013,"l":110961,"c":110972.1,"v":168500,"usd":1.51816794}
{"ts":1761343800000,"o":110972.1,"h":110974,"l":110973,"c":110974,"v":27600,"usd":0.24870695}
{"ts":1761343860000,"o":110974,"h":110998.9,"l":110974.9,"c":110998.9,"v":10700,"usd":0.09641169}
{"ts":1761343920000,"o":110998.9,"h":111015.4,"l":110998.9,"c":111000,"v":79800,"usd":0.71887644}
{"ts":1761343980000,"o":111000,"h":111003,"l":111000.1,"c":111003,"v":48100,"usd":0.43332777}
{"ts":1761344040000,"o":111003,"h":111003,"l":110966,"c":110967,"v":184300,"usd":1.66068437}
{"ts":1761344100000,"o":110967,"h":110966,"l":110896,"c":110926,"v":343300,"usd":3.09456827}
{"ts":1761344160000,"o":110926,"h":110931,"l":110926,"c":110931,"v":35600,"usd":0.32092797}
{"ts":1761344220000,"o":110931,"h":110957,"l":110939,"c":110948,"v":101100,"usd":0.91127776}
{"ts":1761344280000,"o":110948,"h":110959,"l":110947.9,"c":110959,"v":18100,"usd":0.16313389}
{"ts":1761344340000,"o":110959,"h":111000,"l":110959,"c":111000,"v":56400,"usd":0.50826435}
{"ts":1761344400000,"o":111000,"h":111030,"l":111000,"c":111030,"v":25900,"usd":0.2333189}
{"ts":1761344460000,"o":111030,"h":111029.9,"l":111011,"c":111025,"v":57900,"usd":0.52149226}
{"ts":1761344520000,"o":111025,"h":111024,"l":111007,"c":111011,"v":250100,"usd":2.25294864}
{"ts":1761344580000,"o":111011,"h":111022,"l":111011,"c":111022,"v":41900,"usd":0.37741993}
{"ts":1761344640000,"o":111022,"h":111029,"l":111024,"c":111029,"v":16300,"usd":0.14681264}
{"ts":1761344700000,"o":111029,"h":111029,"l":111028.9,"c":111029,"v":4500,"usd":0.04053015}
{"ts":1761344760000,"o":111029,"h":111029.5,"l":111020,"c":111020.9,"v":73600,"usd":0.66289871}
{"ts":1761344820000,"o":111020.9,"h":111034,"l":111020.9,"c":111034,"v":70600,"usd":0.63589921}
{"ts":1761344880000,"o":111034,"h":111038,"l":111034,"c":111034,"v":106700,"usd":0.96095138}
{"ts":1761344940000,"o":111034,"h":111034,"l":111033.7,"c":111034,"v":32400,"usd":0.29180412}
{"ts":1761345000000,"o":111034,"h":111038.9,"l":111035,"c":111038.9,"v":43200,"usd":0.38906164}
{"ts":1761345060000,"o":111038.9,"h":111038.9,"l":111030,"c":111034,"v":44900,"usd":0.40437883}
{"ts":1761345120000,"o":111034,"h":111036,"l":111034,"c":111036,"v":53800,"usd":0.48453616}
{"ts":1761345180000,"o":111036,"h":111082.3,"l":111036,"c":111069.3,"v":124800,"usd":1.12375637}
{"ts":1761345240000,"o":111069.3,"h":111069.2,"l":111069,"c":111069,"v":31600,"usd":0.28450744}
{"ts":1761345300000,"o":111069,"h":111126.3,"l":111069.1,"c":111110,"v":180900,"usd":1.62833917}
{"ts":1761345360000,"o":111110,"h":111110,"l":111059,"c":111059,"v":92600,"usd":0.83360512}
{"ts":1761345420000,"o":111059,"h":111059,"l":111026,"c":111026,"v":100900,"usd":0.90871238}
{"ts":1761345480000,"o":111026,"h":111025,"l":111000.2,"c":111004,"v":169200,"usd":1.5242135}
{"ts":1761345540000,"o":111004,"h":111010,"l":111002.2,"c":111010,"v":55500,"usd":0.49998103}
{"ts":1761345600000,"o":111010,"h":111029,"l":111009.9,"c":111029,"v":52900,"usd":0.47651632}
{"ts":1761345660000,"o":111029,"h":111044.3,"l":111028,"c":111028,"v":132900,"usd":1.19695927}
{"ts":1761345720000,"o":111028,"h":111028,"l":110975.3,"c":110975.3,"v":166300,"usd":1.49824214}
{"ts":1761345780000,"o":110975.3,"h":110988,"l":110975.3,"c":110987,"v":352200,"usd":3.17363025}
{"ts":1761345840000,"o":110987,"h":110987,"l":110987,"c":110987,"v":13100,"usd":0.11803231}
{"ts":1761345900000,"o":110987,"h":111004,"l":110987,"c":110998.7,"v":308800,"usd":2.78218868}
{"ts":1761345960000,"o":110998.7,"h":111020,"l":110998.7,"c":111002.8,"v":240600,"usd":2.16734305}
{"ts":1761346020000,"o":111002.8,"h":111002.8,"l":110981.3,"c":110981.6,"v":116900,"usd":1.05313971}
{"ts":1761346080000,"o":110981.6,"h":110987,"l":110959,"c":110959,"v":78300,"usd":0.70555488}
{"ts":1761346140000,"o":110959,"h":110958,"l":110951,"c":110951,"v":34700,"usd":0.31274312}
{"ts":1761346200000,"o":110951,"h":111008,"l":110950.4,"c":111008,"v":134100,"usd":1.20824395}
{"ts":1761346260000,"o":111008,"h":111008,"l":110980,"c":110980,"v":62300,"usd":0.56129232}
{"ts":1761346320000,"o":110980,"h":110980,"l":110949,"c":110949,"v":92500,"usd":0.83355681}
{"ts":1761346380000,"o":110949,"h":110949,"l":110930.1,"c":110940,"v":297900,"usd":2.68543207}
{"ts":1761346440000,"o":110940,"h":110951,"l":110940,"c":110951,"v":52000,"usd":0.46870164}
{"ts":1761346500000,"o":110951,"h":110950.9,"l":110941,"c":110941,"v":33600,"usd":0.30285214}
{"ts":1761346560000,"o":110941,"h":110946,"l":110938,"c":110946,"v":91900,"usd":0.8283708}
{"ts":1761346620000,"o":110946,"h":110948,"l":110946,"c":110948,"v":75400,"usd":0.67960882}
{"ts":1761346680000,"o":110948,"h":111052.5,"l":110948,"c":111031,"v":235800,"usd":2.12449454}
{"ts":1761346740000,"o":111031,"h":111028,"l":111013.1,"c":111023,"v":22700,"usd":0.20445932}
{"ts":1761346800000,"o":111023,"h":111023,"l":110992.2,"c":110999.4,"v":112700,"usd":1.0151984}
{"ts":1761346860000,"o":110999.4,"h":110999,"l":110990,"c":110990,"v":19200,"usd":0.17298175}
{"ts":1761346920000,"o":110990,"h":110990.1,"l":110924.2,"c":110933.1,"v":52000,"usd":0.468648}
{"ts":1761346980000,"o":110933.1,"h":110932.1,"l":110892.2,"c":110912,"v":117700,"usd":1.06126874}
{"ts":1761347040000,"o":110912,"h":110912,"l":110891,"c":110891,"v":65600,"usd":0.59150183}
{"ts":1761347100000,"o":110891,"h":110891,"l":110873.4,"c":110891,"v":173500,"usd":1.5647526}
{"ts":1761347160000,"o":110891,"h":110891,"l":110886.4,"c":110888.9,"v":16100,"usd":0.14519104}
{"ts":1761347220000,"o":110888.9,"h":110895,"l":110889,"c":110895,"v":128300,"usd":1.15698319}
{"ts":1761347280000,"o":110895,"h":110895,"l":110895,"c":110895,"v":3200,"usd":0.028856}
{"ts":1761347340000,"o":110895,"h":110895,"l":110894,"c":110894,"v":5600,"usd":0.05049815}
{"ts":1761347400000,"o":110894,"h":110894,"l":110862.8,"c":110862.8,"v":53600,"usd":0.483362}
{"ts":1761347460000,"o":110862.8,"h":110862.9,"l":110862.9,"c":110862.9,"v":1300,"usd":0.01172626}
{"ts":1761347520000,"o":110862.9,"h":110867,"l":110862.8,"c":110867,"v":117800,"usd":1.06257885}
{"ts":1761347580000,"o":110867,"h":110889.9,"l":110875,"c":110889.9,"v":118500,"usd":1.06875402}
{"ts":1761347640000,"o":110889.9,"h":110889.8,"l":110863,"c":110864,"v":14300,"usd":0.12898164}
{"ts":1761347700000,"o":110864,"h":110869.6,"l":110869.5,"c":110869.6,"v":23300,"usd":0.21015668}
{"ts":1761347760000,"o":110869.6,"h":110871.9,"l":110850.4,"c":110851,"v":223400,"usd":2.01519195}
{"ts":1761347820000,"o":110851,"h":110880,"l":110850.9,"c":110880,"v":60000,"usd":0.54118714}
{"ts":1761347880000,"o":110880,"h":110894,"l":110880,"c":110894,"v":40900,"usd":0.36885913}
{"ts":1761347940000,"o":110894,"h":110894,"l":110890,"c":110890,"v":8100,"usd":0.07304305}
{"ts":1761348000000,"o":110890,"h":110889.1,"l":110889,"c":110889,"v":1900,"usd":0.0171342}
{"ts":1761348060000,"o":110889,"h":110910,"l":110889,"c":110909.9,"v":91300,"usd":0.82329665}
{"ts":1761348120000,"o":110909.9,"h":110960,"l":110909.9,"c":110959.9,"v":61300,"usd":0.55255243}
{"ts":1761348180000,"o":110959.9,"h":110960,"l":110922,"c":110934.4,"v":121300,"usd":1.09325111}
{"ts":1761348240000,"o":110934.4,"h":110934.9,"l":110928.3,"c":110932.9,"v":40400,"usd":0.36419175}
{"ts":1761348300000,"o":110932.9,"h":110936,"l":110933,"c":110936,"v":8500,"usd":0.07662256}
{"ts":1761348360000,"o":110936,"h":111018.8,"l":110947,"c":111007.8,"v":161100,"usd":1.4514999}
{"ts":1761348420000,"o":111007.8,"h":111007.8,"l":111007.7,"c":111007.7,"v":2900,"usd":0.02612436}
{"ts":1761348480000,"o":111007.7,"h":111059.7,"l":111007.8,"c":111040.3,"v":101900,"usd":0.91767335}
{"ts":1761348540000,"o":111040.3,"h":111040.3,"l":111026,"c":111026.1,"v":92300,"usd":0.83123164}
{"ts":1761348600000,"o":111026.1,"h":111027.9,"l":111003,"c":111004.1,"v":65000,"usd":0.5854867}
{"ts":1761348660000,"o":111004.1,"h":111040.4,"l":111004.2,"c":111040.4,"v":22500,"usd":0.20268551}
{"ts":1761348720000,"o":111040.4,"h":111095.2,"l":111040.4,"c":111080.2,"v":31200,"usd":0.28091595}
{"ts":1761348780000,"o":111080.2,"h":111105.5,"l":111080,"c":111080,"v":46600,"usd":0.41945293}
{"ts":1761348840000,"o":111080,"h":111080,"l":111070,"c":111070,"v":28000,"usd":0.25207586}
{"ts":1761348900000,"o":111070,"h":111070,"l":110968.9,"c":110976.8,"v":504100,"usd":4.54161984}
{"ts":1761348960000,"o":110976.8,"h":111009.9,"l":110976.9,"c":111006,"v":14000,"usd":0.12614232}
{"ts":1761349020000,"o":111006,"h":111020,"l":111006,"c":111019.9,"v":22000,"usd":0.1981816}
{"ts":1761349080000,"o":111019.9,"h":111020,"l":111016,"c":111016,"v":7700,"usd":0.06935765}
{"ts":1761349140000,"o":111016,"h":111016,"l":111015,"c":111015,"v":8300,"usd":0.07476461}
{"ts":1761349200000,"o":111015,"h":111016,"l":110920.1,"c":110920.1,"v":90900,"usd":0.81928381}
{"ts":1761349260000,"o":110920.1,"h":110920.9,"l":110920,"c":110920,"v":1700,"usd":0.01532634}
{"ts":1761349320000,"o":110920,"h":110939.8,"l":110920.1,"c":110939.8,"v":19500,"usd":0.17579821}
{"ts":1761349380000,"o":110939.8,"h":110941,"l":110939.8,"c":110940.9,"v":8000,"usd":0.07211107}
{"ts":1761349440000,"o":110940.9,"h":110940.9,"l":110937,"c":110937,"v":153100,"usd":1.38001921}
{"ts":1761349500000,"o":110937,"h":110937.9,"l":110937,"c":110937.9,"v":10400,"usd":0.09374664}
{"ts":1761349560000,"o":110937.9,"h":110938,"l":110937.9,"c":110938,"v":2300,"usd":0.02073228}
{"ts":1761349620000,"o":110938,"h":110938,"l":110937.9,"c":110937.9,"v":7200,"usd":0.06490144}
{"ts":1761349680000,"o":110937.9,"h":110937.9,"l":110920,"c":110932.9,"v":63800,"usd":0.57510811}
{"ts":1761349740000,"o":110932.9,"h":110960,"l":110933,"c":110960,"v":30100,"usd":0.27130291}
{"ts":1761349800000,"o":110960,"h":110960,"l":110942,"c":110947,"v":69200,"usd":0.62367871}
{"ts":1761349860000,"o":110947,"h":110952,"l":110947,"c":110952,"v":12300,"usd":0.11086128}
{"ts":1761349920000,"o":110952,"h":110954,"l":110954,"c":110954,"v":7200,"usd":0.06489144}
{"ts":1761349980000,"o":110954,"h":110954,"l":110953.9,"c":110953.9,"v":25000,"usd":0.22531823}
{"ts":1761350040000,"o":110953.9,"h":110955,"l":110954,"c":110955,"v":7500,"usd":0.06759525}
{"ts":1761350100000,"o":110955,"h":110955,"l":110955,"c":110955,"v":8100,"usd":0.07300287}
{"ts":1761350160000,"o":110955,"h":110954.9,"l":110930.1,"c":110930.1,"v":104100,"usd":0.93826107}
{"ts":1761350220000,"o":110930.1,"h":110944,"l":110930.2,"c":110944,"v":65600,"usd":0.59133632}
{"ts":1761350280000,"o":110944,"h":110944,"l":110943.9,"c":110944,"v":7000,"usd":0.0630952}
{"ts":1761350340000,"o":110944,"h":110978,"l":110944,"c":110978,"v":58000,"usd":0.52273491}
{"ts":1761350400000,"o":110978,"h":110978,"l":110978,"c":110978,"v":8300,"usd":0.07478964}
{"ts":1761350460000,"o":110978,"h":111010.7,"l":110977.9,"c":110998,"v":158300,"usd":1.42631534}
{"ts":1761350520000,"o":110998,"h":111020,"l":110990.1,"c":110999.1,"v":250000,"usd":2.25202351}
{"ts":1761350580000,"o":110999.1,"h":111000,"l":110976.2,"c":110976.2,"v":127600,"usd":1.14956218}
{"ts":1761350640000,"o":110976.2,"h":110980,"l":110974,"c":110980,"v":73400,"usd":0.66140081}
{"ts":1761350700000,"o":110980,"h":110980,"l":110971,"c":110971,"v":66000,"usd":0.59472054}
{"ts":1761350760000,"o":110971,"h":110971,"l":110942.9,"c":110944,"v":34000,"usd":0.30642659}
{"ts":1761350820000,"o":110944,"h":110943,"l":110880,"c":110894,"v":279800,"usd":2.5227103}
{"ts":1761350880000,"o":110894,"h":110916.4,"l":110894,"c":110916.4,"v":13200,"usd":0.11902777}
{"ts":1761350940000,"o":110916.4,"h":110916.4,"l":110912,"c":110912,"v":54500,"usd":0.49136364}
{"ts":1761351000000,"o":110912,"h":110912,"l":110882.7,"c":110886,"v":35500,"usd":0.32010439}
{"ts":1761351060000,"o":110886,"h":110885,"l":110853.9,"c":110855,"v":313000,"usd":2.82340631}
{"ts":1761351120000,"o":110855,"h":110866.4,"l":110855.1,"c":110866,"v":157600,"usd":1.42156564}
{"ts":1761351180000,"o":110866,"h":110873.1,"l":110867,"c":110872,"v":29900,"usd":0.26968545}
{"ts":1761351240000,"o":110872,"h":110872,"l":110830.5,"c":110838.9,"v":238800,"usd":2.15426984}
{"ts":1761351300000,"o":110838.9,"h":110838.9,"l":110826,"c":110826,"v":67200,"usd":0.6063294}
{"ts":1761351360000,"o":110826,"h":110826,"l":110756,"c":110756,"v":74700,"usd":0.67422446}
{"ts":1761351420000,"o":110756,"h":110781.8,"l":110757,"c":110778,"v":179900,"usd":1.62417696}
{"ts":1761351480000,"o":110778,"h":110818,"l":110778,"c":110818,"v":134900,"usd":1.21762481}
{"ts":1761351540000,"o":110818,"h":110818,"l":110791.1,"c":110791.1,"v":116400,"usd":1.05042944}
{"ts":1761351600000,"o":110791.1,"h":110818,"l":110791.1,"c":110810,"v":188600,"usd":1.70217983}
{"ts":1761351660000,"o":110810,"h":110810.1,"l":110810,"c":110810,"v":11600,"usd":0.10468405}
{"ts":1761351720000,"o":110810,"h":110844,"l":110809.9,"c":110842,"v":247900,"usd":2.23683906}
{"ts":1761351780000,"o":110842,"h":110842,"l":110815,"c":110815,"v":67400,"usd":0.60816914}
{"ts":1761351840000,"o":110815,"h":110828,"l":110815.1,"c":110827.9,"v":154900,"usd":1.39775701}
{"ts":1761351900000,"o":110827.9,"h":110827.9,"l":110822,"c":110822,"v":43000,"usd":0.38799796}
{"ts":1761351960000,"o":110822,"h":110822,"l":110820,"c":110822,"v":57100,"usd":0.51524735}
{"ts":1761352020000,"o":110822,"h":110853.1,"l":110822,"c":110845,"v":110500,"usd":0.99693427}
{"ts":1761352080000,"o":110845,"h":110845.9,"l":110836.1,"c":110836.1,"v":98700,"usd":0.89044868}
{"ts":1761352140000,"o":110836.1,"h":110836,"l":110820,"c":110832,"v":30300,"usd":0.27340328}
{"ts":1761352200000,"o":110832,"h":110832,"l":110820,"c":110820,"v":42900,"usd":0.38708281}
{"ts":1761352260000,"o":110820,"h":110820.1,"l":110816,"c":110816,"v":68600,"usd":0.61903103}
{"ts":1761352320000,"o":110816,"h":110816,"l":110816,"c":110816,"v":20600,"usd":0.1858944}
{"ts":1761352380000,"o":110816,"h":110816,"l":110678.5,"c":110683,"v":568700,"usd":5.13573735}
{"ts":1761352440000,"o":110683,"h":110709.7,"l":110679,"c":110679,"v":199300,"usd":1.80048776}
{"ts":1761352500000,"o":110679,"h":110689,"l":110677.1,"c":110688,"v":182100,"usd":1.64531249}
{"ts":1761352560000,"o":110688,"h":110760,"l":110688,"c":110758,"v":261600,"usd":2.36263342}
{"ts":1761352620000,"o":110758,"h":110797.8,"l":110759,"c":110785,"v":58700,"usd":0.5298953}
{"ts":1761352680000,"o":110785,"h":110783,"l":110760,"c":110765,"v":147900,"usd":1.33529925}
{"ts":1761352740000,"o":110765,"h":110782,"l":110760,"c":110760,"v":105700,"usd":0.95415834}
{"ts":1761352800000,"o":110760,"h":110762,"l":110718.7,"c":110762,"v":259000,"usd":2.33870496}
{"ts":1761352860000,"o":110762,"h":110770,"l":110762,"c":110766,"v":142200,"usd":1.28382099}
{"ts":1761352920000,"o":110766,"h":110784,"l":110766,"c":110784,"v":191800,"usd":1.73145808}
{"ts":1761352980000,"o":110784,"h":110790,"l":110750,"c":110750,"v":135600,"usd":1.22407149}
{"ts":1761353040000,"o":110750,"h":110750,"l":110726,"c":110726,"v":58800,"usd":0.53098153}
{"ts":1761353100000,"o":110726,"h":110763,"l":110724,"c":110763,"v":282400,"usd":2.55031268}
{"ts":1761353160000,"o":110763,"h":110782,"l":110762.9,"c":110782,"v":149400,"usd":1.34877689}
{"ts":1761353220000,"o":110782,"h":110810,"l":110782,"c":110810,"v":141900,"usd":1.28072228}
{"ts":1761353280000,"o":110810,"h":110852.9,"l":110811,"c":110846,"v":215400,"usd":1.94324463}
{"ts":1761353340000,"o":110846,"h":110899.9,"l":110846.1,"c":110884,"v":193800,"usd":1.74788129}
{"ts":1761353400000,"o":110884,"h":110900,"l":110883,"c":110898,"v":60400,"usd":0.54470064}
{"ts":1761353460000,"o":110898,"h":110919.9,"l":110899,"c":110911,"v":32200,"usd":0.29033688}
{"ts":1761353520000,"o":110911,"h":110911,"l":110863,"c":110874,"v":113400,"usd":1.02255832}
{"ts":1761353580000,"o":110874,"h":110862,"l":110777.9,"c":110777.9,"v":172700,"usd":1.55800651}
{"ts":1761353640000,"o":110777.9,"h":110781,"l":110634.7,"c":110651.3,"v":1898000,"usd":17.14760619}
{"ts":1761353700000,"o":110651.3,"h":110689.1,"l":110658,"c":110665,"v":546100,"usd":4.93381612}
{"ts":1761353760000,"o":110665,"h":110695,"l":110664.1,"c":110690,"v":85800,"usd":0.77515875}
{"ts":1761353820000,"o":110690,"h":110695,"l":110686,"c":110695,"v":120900,"usd":1.09222022}
{"ts":1761353880000,"o":110695,"h":110696,"l":110684,"c":110696,"v":101800,"usd":0.91968914}
{"ts":1761353940000,"o":110696,"h":110719.9,"l":110696,"c":110714,"v":23300,"usd":0.21047013}
{"ts":1761354000000,"o":110714,"h":110733,"l":110714,"c":110733,"v":62500,"usd":0.56445964}
{"ts":1761354060000,"o":110733,"h":110755.6,"l":110733,"c":110742,"v":93000,"usd":0.83971217}
{"ts":1761354120000,"o":110742,"h":110776.3,"l":110755.6,"c":110767,"v":39400,"usd":0.35570722}
{"ts":1761354180000,"o":110767,"h":110767,"l":110752,"c":110761,"v":77200,"usd":0.69701737}
{"ts":1761354240000,"o":110761,"h":110788,"l":110761,"c":110780,"v":66800,"usd":0.60301711}
{"ts":1761354300000,"o":110780,"h":110800,"l":110772.1,"c":110798,"v":156900,"usd":1.41615665}
{"ts":1761354360000,"o":110798,"h":110796,"l":110784,"c":110785,"v":18500,"usd":0.16698198}
{"ts":1761354420000,"o":110785,"h":110788,"l":110753.6,"c":110753.6,"v":356600,"usd":3.21880349}
{"ts":1761354480000,"o":110753.6,"h":110759,"l":110753.6,"c":110759,"v":24900,"usd":0.22481506}
{"ts":1761354540000,"o":110759,"h":110760,"l":110730,"c":110730,"v":57600,"usd":0.52009651}
{"ts":1761354600000,"o":110730,"h":110741,"l":110714,"c":110741,"v":84000,"usd":0.75862028}
{"ts":1761354660000,"o":110741,"h":110794,"l":110741,"c":110794,"v":54500,"usd":0.49201373}
{"ts":1761354720000,"o":110794,"h":110796,"l":110795.9,"c":110795.9,"v":217700,"usd":1.96487312}
{"ts":1761354780000,"o":110795.9,"h":110801,"l":110795,"c":110801,"v":30000,"usd":0.27076273}
{"ts":1761354840000,"o":110801,"h":110833,"l":110823.6,"c":110833,"v":36000,"usd":0.32483642}
{"ts":1761354900000,"o":110833,"h":110858,"l":110842.1,"c":110858,"v":101800,"usd":0.9183161}
{"ts":1761354960000,"o":110858,"h":110868,"l":110856,"c":110856,"v":143000,"usd":1.28983356}
{"ts":1761355020000,"o":110856,"h":110856,"l":110856,"c":110856,"v":26800,"usd":0.24175476}
{"ts":1761355080000,"o":110856,"h":110856,"l":110830.1,"c":110834,"v":209800,"usd":1.89256648}
{"ts":1761355140000,"o":110834,"h":110837,"l":110833,"c":110837,"v":36300,"usd":0.32751571}
{"ts":1761355200000,"o":110837,"h":110869,"l":110837,"c":110869,"v":38900,"usd":0.35093334}
{"ts":1761355260000,"o":110869,"h":110900,"l":110869,"c":110900,"v":32300,"usd":0.29131829}
{"ts":1761355320000,"o":110900,"h":110900,"l":110885.1,"c":110900,"v":130200,"usd":1.17404482}
{"ts":1761355380000,"o":110900,"h":110964,"l":110900,"c":110949.9,"v":122600,"usd":1.10518131}
{"ts":1761355440000,"o":110949.9,"h":110966,"l":110950.1,"c":110966,"v":10600,"usd":0.09553181}
{"ts":1761355500000,"o":110966,"h":111015.8,"l":110966,"c":111015.8,"v":123200,"usd":1.10983926}
{"ts":1761355560000,"o":111015.8,"h":111050.8,"l":111012.7,"c":111050.8,"v":62900,"usd":0.56643904}
{"ts":1761355620000,"o":111050.8,"h":111125.7,"l":111066.1,"c":111078.9,"v":470900,"usd":4.23847324}
{"ts":1761355680000,"o":111078.9,"h":111106,"l":111035,"c":111106,"v":635000,"usd":5.71786695}
{"ts":1761355740000,"o":111106,"h":111114.4,"l":111067.6,"c":111068.9,"v":73600,"usd":0.66244439}
{"ts":1761355800000,"o":111068.9,"h":111079.9,"l":111068.9,"c":111079.9,"v":56900,"usd":0.51226262}
{"ts":1761355860000,"o":111079.9,"h":111108,"l":111079.8,"c":111108,"v":71700,"usd":0.64544124}
{"ts":1761355920000,"o":111108,"h":111222.6,"l":111123.7,"c":111182.9,"v":539500,"usd":4.85222977}
{"ts":1761355980000,"o":111182.9,"h":111182,"l":111126,"c":111145,"v":67100,"usd":0.60362671}
{"ts":1761356040000,"o":111145,"h":111145.1,"l":111019,"c":111019,"v":677900,"usd":6.10341856}
{"ts":1761356100000,"o":111019,"h":111019,"l":110953.2,"c":110960,"v":355100,"usd":3.19969041}
{"ts":1761356160000,"o":110960,"h":111002.4,"l":110960.1,"c":110997.9,"v":275900,"usd":2.48603653}
{"ts":1761356220000,"o":110997.9,"h":111013.6,"l":110936.1,"c":110971,"v":256000,"usd":2.30663234}
{"ts":1761356280000,"o":110971,"h":110974,"l":110920.6,"c":110933.9,"v":135400,"usd":1.22032016}
{"ts":1761356340000,"o":110933.9,"h":110934,"l":110921,"c":110921,"v":89400,"usd":0.8058938}
{"ts":1761356400000,"o":110921,"h":110949.2,"l":110904.4,"c":110949.2,"v":165600,"usd":1.4927871}
{"ts":1761356460000,"o":110949.2,"h":110949.1,"l":110949.1,"c":110949.1,"v":800,"usd":0.00721048}
{"ts":1761356520000,"o":110949.1,"h":110949,"l":110930,"c":110930,"v":72000,"usd":0.64901705}
{"ts":1761356580000,"o":110930,"h":110929.9,"l":110927,"c":110928,"v":61700,"usd":0.55621572}
{"ts":1761356640000,"o":110928,"h":110934,"l":110928,"c":110933,"v":175000,"usd":1.57759522}
{"ts":1761356700000,"o":110933,"h":110933,"l":110924,"c":110924,"v":66700,"usd":0.60128747}
{"ts":1761356760000,"o":110924,"h":110955.8,"l":110924.1,"c":110955.8,"v":151800,"usd":1.36845158}
{"ts":1761356820000,"o":110955.8,"h":110957,"l":110957,"c":110957,"v":12200,"usd":0.1099525}
{"ts":1761356880000,"o":110957,"h":110989.3,"l":110957,"c":110989.3,"v":58600,"usd":0.52809026}
{"ts":1761356940000,"o":110989.3,"h":110989.3,"l":110964,"c":110975,"v":334600,"usd":3.01495963}
{"ts":1761357000000,"o":110975,"h":111007.7,"l":110975,"c":110994.6,"v":90500,"usd":0.81538069}
{"ts":1761357060000,"o":110994.6,"h":110994,"l":110987,"c":110987,"v":36400,"usd":0.32795691}
{"ts":1761357120000,"o":110987,"h":110991,"l":110987,"c":110991,"v":17400,"usd":0.15677263}
{"ts":1761357180000,"o":110991,"h":110992,"l":110983,"c":110983,"v":122900,"usd":1.10732675}
{"ts":1761357240000,"o":110983,"h":110983,"l":110976,"c":110976,"v":38600,"usd":0.34781174}
{"ts":1761357300000,"o":110976,"h":111010.8,"l":110977,"c":111010.8,"v":115600,"usd":1.04154783}
{"ts":1761357360000,"o":111010.8,"h":111042,"l":111010.8,"c":111036.8,"v":186100,"usd":1.67609126}
{"ts":1761357420000,"o":111036.8,"h":111036.9,"l":111014.8,"c":111014.9,"v":194300,"usd":1.74989662}
{"ts":1761357480000,"o":111014.9,"h":111015,"l":110997.8,"c":111010,"v":63100,"usd":0.56843559}
{"ts":1761357540000,"o":111010,"h":111010,"l":111002,"c":111003,"v":26900,"usd":0.24232574}
{"ts":1761357600000,"o":111003,"h":111054.3,"l":111004,"c":111054.3,"v":119900,"usd":1.07994518}
{"ts":1761357660000,"o":111054.3,"h":111075.4,"l":111054.4,"c":111075.4,"v":48600,"usd":0.43760913}
{"ts":1761357720000,"o":111075.4,"h":111075.4,"l":111042.4,"c":111042.4,"v":114600,"usd":1.03178448}
{"ts":1761357780000,"o":111042.4,"h":111061,"l":111059,"c":111060,"v":43800,"usd":0.39438185}
{"ts":1761357840000,"o":111060,"h":111059,"l":111020,"c":111020,"v":93400,"usd":0.841115}
{"ts":1761357900000,"o":111020,"h":111049.1,"l":111020,"c":111049.1,"v":89400,"usd":0.80516102}
{"ts":1761357960000,"o":111049.1,"h":111049,"l":111048,"c":111048,"v":8400,"usd":0.07564205}
{"ts":1761358020000,"o":111048,"h":111048,"l":111010,"c":111010,"v":52100,"usd":0.46923086}
{"ts":1761358080000,"o":111010,"h":111010,"l":111010,"c":111010,"v":5300,"usd":0.04774346}
{"ts":1761358140000,"o":111010,"h":111010,"l":110988,"c":110988,"v":134800,"usd":1.21437961}
{"ts":1761358200000,"o":110988,"h":110988,"l":110970,"c":110971,"v":48600,"usd":0.43794647}
{"ts":1761358260000,"o":110971,"h":110971,"l":110970.9,"c":110970.9,"v":800,"usd":0.00720912}
{"ts":1761358320000,"o":110970.9,"h":110970.9,"l":110940,"c":110940,"v":6400,"usd":0.05767833}
{"ts":1761358380000,"o":110940,"h":110950,"l":110910.7,"c":110919.9,"v":75200,"usd":0.67785463}
{"ts":1761358440000,"o":110919.9,"h":110927,"l":110920,"c":110927,"v":65100,"usd":0.58688928}
{"ts":1761358500000,"o":110927,"h":110944,"l":110927,"c":110944,"v":48100,"usd":0.43358779}
{"ts":1761358560000,"o":110944,"h":110966.2,"l":110943.9,"c":110966.2,"v":147600,"usd":1.33032946}
{"ts":1761358620000,"o":110966.2,"h":110980,"l":110966,"c":110980,"v":62600,"usd":0.56412408}
{"ts":1761358680000,"o":110980,"h":110985.9,"l":110971,"c":110984.9,"v":74100,"usd":0.66770831}
{"ts":1761358740000,"o":110984.9,"h":110978.1,"l":110978,"c":110978,"v":3800,"usd":0.03424104}
{"ts":1761358800000,"o":110978,"h":110978,"l":110977,"c":110977,"v":14800,"usd":0.13336072}
{"ts":1761358860000,"o":110977,"h":110977,"l":110977,"c":110977,"v":6200,"usd":0.05586758}
{"ts":1761358920000,"o":110977,"h":110977.1,"l":110974,"c":110974,"v":31300,"usd":0.2820428}
{"ts":1761358980000,"o":110974,"h":110974,"l":110974,"c":110974,"v":11500,"usd":0.10362765}
{"ts":1761359040000,"o":110974,"h":110974,"l":110973,"c":110973,"v":9300,"usd":0.08380411}
{"ts":1761359100000,"o":110973,"h":110973.1,"l":110970,"c":110970,"v":26100,"usd":0.23519515}
{"ts":1761359160000,"o":110970,"h":110969,"l":110941,"c":110941,"v":21200,"usd":0.19106385}
{"ts":1761359220000,"o":110941,"h":110982.2,"l":110940,"c":110975,"v":240300,"usd":2.16588752}
{"ts":1761359280000,"o":110975,"h":110975,"l":110975,"c":110975,"v":6300,"usd":0.0567693}
{"ts":1761359340000,"o":110975,"h":110977,"l":110969,"c":110969,"v":73900,"usd":0.6659204}
{"ts":1761359400000,"o":110969,"h":110969,"l":110968,"c":110969,"v":25600,"usd":0.23069566}
{"ts":1761359460000,"o":110969,"h":111006,"l":110969,"c":111006,"v":94300,"usd":0.84969877}
{"ts":1761359520000,"o":111006,"h":110991,"l":110990.9,"c":110990.9,"v":24800,"usd":0.22344056}
{"ts":1761359580000,"o":110990.9,"h":110990,"l":110986,"c":110986,"v":32900,"usd":0.29642785}
{"ts":1761359640000,"o":110986,"h":110986,"l":110945,"c":110945,"v":88100,"usd":0.79398905}
{"ts":1761359700000,"o":110945,"h":111015.4,"l":110945,"c":110962.2,"v":473200,"usd":4.26341224}
{"ts":1761359760000,"o":110962.2,"h":110962.2,"l":110934.6,"c":110948,"v":33100,"usd":0.2983167}
{"ts":1761359820000,"o":110948,"h":110962,"l":110948,"c":110962,"v":41200,"usd":0.37133828}
{"ts":1761359880000,"o":110962,"h":110980,"l":110962,"c":110980,"v":39300,"usd":0.35415509}
{"ts":1761359940000,"o":110980,"h":110979.9,"l":110948,"c":110952,"v":35700,"usd":0.32171468}
{"ts":1761360000000,"o":110952,"h":110957,"l":110952,"c":110957,"v":63500,"usd":0.57231269}
{"ts":1761360060000,"o":110957,"h":110992,"l":110957,"c":110992,"v":63800,"usd":0.57487658}
{"ts":1761360120000,"o":110992,"h":110998.6,"l":110992,"c":110998.6,"v":80700,"usd":0.72705626}
{"ts":1761360180000,"o":110998.6,"h":110998.6,"l":110968.1,"c":110974,"v":48400,"usd":0.436073}
{"ts":1761360240000,"o":110974,"h":110974.1,"l":110974,"c":110974,"v":10400,"usd":0.09371544}
{"ts":1761360300000,"o":110974,"h":110974,"l":110973,"c":110973,"v":17400,"usd":0.15679329}
{"ts":1761360360000,"o":110973,"h":110973,"l":110969,"c":110969,"v":22500,"usd":0.20275479}
{"ts":1761360420000,"o":110969,"h":110969.1,"l":110969,"c":110969,"v":29100,"usd":0.26223465}
{"ts":1761360480000,"o":110969,"h":110969,"l":110962,"c":110962,"v":32500,"usd":0.29288106}
{"ts":1761360540000,"o":110962,"h":111021.3,"l":110962,"c":111021.3,"v":180400,"usd":1.6255195}
{"ts":1761360600000,"o":111021.3,"h":111031.2,"l":111025.6,"c":111030,"v":35800,"usd":0.32243932}
{"ts":1761360660000,"o":111030,"h":111050,"l":111030.1,"c":111050,"v":75200,"usd":0.67723524}
{"ts":1761360720000,"o":111050,"h":111096,"l":111056.3,"c":111088,"v":87600,"usd":0.78859298}
{"ts":1761360780000,"o":111088,"h":111096.2,"l":111095,"c":111095,"v":21500,"usd":0.1935265}
{"ts":1761360840000,"o":111095,"h":111095,"l":111040.1,"c":111049.9,"v":77200,"usd":0.69502849}
{"ts":1761360900000,"o":111049.9,"h":111049.9,"l":111047,"c":111047,"v":16200,"usd":0.14588188}
{"ts":1761360960000,"o":111047,"h":111047,"l":111005,"c":111026.3,"v":89000,"usd":0.80169421}
{"ts":1761361020000,"o":111026.3,"h":111028,"l":111026,"c":111028,"v":43100,"usd":0.38819591}
{"ts":1761361080000,"o":111028,"h":111028,"l":111004,"c":111004,"v":71600,"usd":0.64494769}
{"ts":1761361140000,"o":111004,"h":111004,"l":110978,"c":110984,"v":156300,"usd":1.40835624}
{"ts":1761361200000,"o":110984,"h":110999,"l":110999,"c":110999,"v":1300,"usd":0.01171183}
{"ts":1761361260000,"o":110999,"h":111010,"l":110999.7,"c":111010,"v":67400,"usd":0.60718577}
{"ts":1761361320000,"o":111010,"h":111090.9,"l":111020,"c":111079,"v":139800,"usd":1.25872579}
{"ts":1761361380000,"o":111079,"h":111091,"l":111050,"c":111050,"v":71800,"usd":0.646457}
{"ts":1761361440000,"o":111050,"h":111050,"l":111020,"c":111020,"v":35000,"usd":0.31520934}
{"ts":1761361500000,"o":111020,"h":111053,"l":111020,"c":111053,"v":143200,"usd":1.28975281}
{"ts":1761361560000,"o":111053,"h":111054,"l":111020,"c":111036,"v":77800,"usd":0.70069071}
{"ts":1761361620000,"o":111036,"h":111062,"l":111036,"c":111062,"v":48700,"usd":0.43855614}
{"ts":1761361680000,"o":111062,"h":111062,"l":111052,"c":111052,"v":25000,"usd":0.22510643}
{"ts":1761361740000,"o":111052,"h":111052,"l":111021,"c":111027,"v":85000,"usd":0.76555867}
{"ts":1761361800000,"o":111027,"h":111028,"l":111028,"c":111028,"v":3100,"usd":0.02792077}
{"ts":1761361860000,"o":111028,"h":111027.9,"l":110975.9,"c":110984,"v":148900,"usd":1.34145312}
{"ts":1761361920000,"o":110984,"h":111003.2,"l":110982,"c":110982,"v":9200,"usd":0.0828898}
{"ts":1761361980000,"o":110982,"h":110984,"l":110981.9,"c":110984,"v":57700,"usd":0.51990492}
{"ts":1761362040000,"o":110984,"h":111009.9,"l":110983,"c":111009.9,"v":72300,"usd":0.65143621}
{"ts":1761362100000,"o":111009.9,"h":111012,"l":111009.9,"c":111012,"v":47700,"usd":0.4296885}
{"ts":1761362160000,"o":111012,"h":111055,"l":111014,"c":111044,"v":204500,"usd":1.84172786}
{"ts":1761362220000,"o":111044,"h":111080,"l":111043.9,"c":111080,"v":39300,"usd":0.35390385}
{"ts":1761362280000,"o":111080,"h":111078.3,"l":111077,"c":111077,"v":10500,"usd":0.09452867}
{"ts":1761362340000,"o":111077,"h":111077,"l":111077,"c":111077,"v":5600,"usd":0.05041568}
{"ts":1761362400000,"o":111077,"h":111110.9,"l":111077.1,"c":111108,"v":121600,"usd":1.09457543}
{"ts":1761362460000,"o":111108,"h":111122.8,"l":111098.3,"c":111122.8,"v":170200,"usd":1.5317871}
{"ts":1761362520000,"o":111122.8,"h":111109,"l":111020,"c":111029,"v":1371200,"usd":12.34475581}
{"ts":1761362580000,"o":111029,"h":111084,"l":111041.7,"c":111084,"v":44100,"usd":0.39707852}
{"ts":1761362640000,"o":111084,"h":111083,"l":111053,"c":111053,"v":36600,"usd":0.32953603}
{"ts":1761362700000,"o":111053,"h":111053,"l":111020,"c":111020,"v":52300,"usd":0.4709985}
{"ts":1761362760000,"o":111020,"h":111032,"l":111018,"c":111018,"v":71600,"usd":0.64492711}
{"ts":1761362820000,"o":111018,"h":111022,"l":111018,"c":111020.2,"v":30100,"usd":0.27112362}
{"ts":1761362880000,"o":111020.2,"h":111020.2,"l":111020.2,"c":111020.2,"v":4100,"usd":0.03693034}
{"ts":1761362940000,"o":111020.2,"h":111025,"l":111020.2,"c":111025,"v":47500,"usd":0.42784594}
{"ts":1761363000000,"o":111025,"h":111069.9,"l":111032.6,"c":111069.9,"v":154300,"usd":1.38935725}
{"ts":1761363060000,"o":111069.9,"h":111055,"l":111050,"c":111055,"v":4900,"usd":0.04412289}
{"ts":1761363120000,"o":111055,"h":111073,"l":111055,"c":111073,"v":165700,"usd":1.49196474}
{"ts":1761363180000,"o":111073,"h":111073,"l":111059,"c":111059,"v":33700,"usd":0.30342201}
{"ts":1761363240000,"o":111059,"h":111059,"l":111057,"c":111057,"v":23700,"usd":0.21340261}
{"ts":1761363300000,"o":111057,"h":111057,"l":111040.1,"c":111044,"v":184300,"usd":1.65972}
{"ts":1761363360000,"o":111044,"h":111075.1,"l":111044,"c":111073,"v":48200,"usd":0.43402522}
{"ts":1761363420000,"o":111073,"h":111073,"l":111053,"c":111053,"v":136500,"usd":1.22897154}
{"ts":1761363480000,"o":111053,"h":111053,"l":111030.1,"c":111030.1,"v":27200,"usd":0.2449327}
{"ts":1761363540000,"o":111030.1,"h":111030,"l":111011.6,"c":111011.6,"v":34400,"usd":0.3098437}
{"ts":1761363600000,"o":111011.6,"h":111026,"l":111000.9,"c":111026,"v":147300,"usd":1.3269352}
{"ts":1761363660000,"o":111026,"h":111026,"l":111015.1,"c":111017,"v":17600,"usd":0.15852587}
{"ts":1761363720000,"o":111017,"h":111018.9,"l":111014.1,"c":111017,"v":120700,"usd":1.08723248}
{"ts":1761363780000,"o":111017,"h":111026,"l":111019,"c":111025,"v":14400,"usd":0.12970533}
{"ts":1761363840000,"o":111025,"h":111025,"l":111025,"c":111025,"v":1500,"usd":0.0135105}
{"ts":1761363900000,"o":111025,"h":111058,"l":111025,"c":111057,"v":61600,"usd":0.55480137}
{"ts":1761363960000,"o":111057,"h":111057.1,"l":111057,"c":111057,"v":7500,"usd":0.067533}
{"ts":1761364020000,"o":111057,"h":111057,"l":111003.2,"c":111018.3,"v":60200,"usd":0.54216601}
{"ts":1761364080000,"o":111018.3,"h":111018.3,"l":111017,"c":111017,"v":4600,"usd":0.04143463}
{"ts":1761364140000,"o":111017,"h":111017,"l":111000,"c":111000,"v":27700,"usd":0.2495364}
{"ts":1761364200000,"o":111000,"h":111025,"l":110994.9,"c":111025,"v":183200,"usd":1.65032784}
{"ts":1761364260000,"o":111025,"h":111041,"l":111024,"c":111024,"v":104700,"usd":0.94297435}
{"ts":1761364320000,"o":111024,"h":111026,"l":111022,"c":111022,"v":21500,"usd":0.19365189}
{"ts":1761364380000,"o":111022,"h":111022,"l":111021,"c":111021,"v":8300,"usd":0.07476002}
{"ts":1761364440000,"o":111021,"h":111021,"l":110996.8,"c":110996.8,"v":27000,"usd":0.24320213}
{"ts":1761364500000,"o":110996.8,"h":110996,"l":110941.3,"c":110959.2,"v":41900,"usd":0.37758004}
{"ts":1761364560000,"o":110959.2,"h":110974,"l":110959.2,"c":110974,"v":65100,"usd":0.5866865}
{"ts":1761364620000,"o":110974,"h":111000,"l":110974,"c":110977.1,"v":56900,"usd":0.51269566}
{"ts":1761364680000,"o":110977.1,"h":110994.2,"l":110977.1,"c":110994,"v":49100,"usd":0.44242826}
{"ts":1761364740000,"o":110994,"h":110994,"l":110993,"c":110993,"v":17100,"usd":0.15406318}
{"ts":1761364800000,"o":110993,"h":110993,"l":110990,"c":110990,"v":21600,"usd":0.19460868}
{"ts":1761364860000,"o":110990,"h":111023.1,"l":110990,"c":111008.6,"v":86300,"usd":0.7774858}
{"ts":1761364920000,"o":111008.6,"h":111008.4,"l":111008,"c":111008.4,"v":8900,"usd":0.08017451}
{"ts":1761364980000,"o":111008.4,"h":111012,"l":111008.2,"c":111012,"v":116700,"usd":1.05126748}
{"ts":1761365040000,"o":111012,"h":111031.7,"l":111031.6,"c":111031.7,"v":4700,"usd":0.04233008}
{"ts":1761365100000,"o":111031.7,"h":111031.7,"l":111031.6,"c":111031.6,"v":23400,"usd":0.21074976}
{"ts":1761365160000,"o":111031.6,"h":111060,"l":111031.7,"c":111060,"v":155200,"usd":1.39777748}
{"ts":1761365220000,"o":111060,"h":111064,"l":111062,"c":111064,"v":109900,"usd":0.98953359}
{"ts":1761365280000,"o":111064,"h":111111,"l":111066,"c":111102,"v":129200,"usd":1.16288245}
{"ts":1761365340000,"o":111102,"h":111102,"l":111069,"c":111069.1,"v":117800,"usd":1.06051623}
{"ts":1761365400000,"o":111069.1,"h":111104,"l":111070,"c":111104,"v":53700,"usd":0.48340794}
{"ts":1761365460000,"o":111104,"h":111110.9,"l":111104,"c":111110.6,"v":25500,"usd":0.22950664}
{"ts":1761365520000,"o":111110.6,"h":111109.4,"l":111102.1,"c":111104,"v":63000,"usd":0.56703382}
{"ts":1761365580000,"o":111104,"h":111105,"l":111104,"c":111105,"v":17300,"usd":0.15570896}
{"ts":1761365640000,"o":111105,"h":111105,"l":111080,"c":111086,"v":236400,"usd":2.12798291}
{"ts":1761365700000,"o":111086,"h":111162,"l":111099.9,"c":111155.9,"v":372900,"usd":3.35579056}
{"ts":1761365760000,"o":111155.9,"h":111180,"l":111146,"c":111146,"v":228300,"usd":2.05363537}
{"ts":1761365820000,"o":111146,"h":111190.6,"l":111142,"c":111190.6,"v":184000,"usd":1.65533776}
{"ts":1761365880000,"o":111190.6,"h":111253,"l":111190.6,"c":111253,"v":188300,"usd":1.6931323}
{"ts":1761365940000,"o":111253,"h":111413.7,"l":111253.1,"c":111404,"v":2717000,"usd":24.40625082}
{"ts":1761366000000,"o":111404,"h":111404.1,"l":111350,"c":111396,"v":167100,"usd":1.5002699}
{"ts":1761366060000,"o":111396,"h":111396,"l":111308.6,"c":111343.5,"v":492400,"usd":4.42201819}
{"ts":1761366120000,"o":111343.5,"h":111356.9,"l":111326.1,"c":111341,"v":223400,"usd":2.00653011}
{"ts":1761366180000,"o":111341,"h":111341,"l":111280.6,"c":111280.6,"v":139200,"usd":1.25037433}
{"ts":1761366240000,"o":111280.6,"h":111315.9,"l":111295.7,"c":111310.2,"v":86300,"usd":0.7753818}
{"ts":1761366300000,"o":111310.2,"h":111327.9,"l":111310.3,"c":111327.1,"v":46500,"usd":0.41771005}
{"ts":1761366360000,"o":111327.1,"h":111327.1,"l":111310,"c":111324.2,"v":189800,"usd":1.70493226}
{"ts":1761366420000,"o":111324.2,"h":111332,"l":111324.2,"c":111332,"v":70800,"usd":0.63596819}
{"ts":1761366480000,"o":111332,"h":111332,"l":111280,"c":111292,"v":358400,"usd":3.21969}
{"ts":1761366540000,"o":111292,"h":111293,"l":111290,"c":111290,"v":139500,"usd":1.25346079}
{"ts":1761366600000,"o":111290,"h":111290,"l":111269,"c":111269,"v":83400,"usd":0.74944403}
{"ts":1761366660000,"o":111269,"h":111287.6,"l":111269,"c":111279.7,"v":64600,"usd":0.58054468}
{"ts":1761366720000,"o":111279.7,"h":111282,"l":111239.5,"c":111252.5,"v":184800,"usd":1.66079177}
{"ts":1761366780000,"o":111252.5,"h":111248,"l":111212.4,"c":111212.6,"v":28100,"usd":0.25261248}
{"ts":1761366840000,"o":111212.6,"h":111229.8,"l":111217,"c":111217,"v":44200,"usd":0.3973913}
{"ts":1761366900000,"o":111217,"h":111260.4,"l":111212.2,"c":111249,"v":57800,"usd":0.51967797}
{"ts":1761366960000,"o":111249,"h":111249,"l":111248.9,"c":111249,"v":24400,"usd":0.21932885}
{"ts":1761367020000,"o":111249,"h":111249,"l":111249,"c":111249,"v":2000,"usd":0.0179776}
{"ts":1761367080000,"o":111249,"h":111265.2,"l":111249,"c":111265.2,"v":24800,"usd":0.22291903}
{"ts":1761367140000,"o":111265.2,"h":111295.5,"l":111266,"c":111295.5,"v":70800,"usd":0.63618915}
{"ts":1761367200000,"o":111295.5,"h":111327.2,"l":111295.5,"c":111312.9,"v":76400,"usd":0.68641635}
{"ts":1761367260000,"o":111312.9,"h":111351,"l":111313,"c":111349,"v":83200,"usd":0.747327}
{"ts":1761367320000,"o":111349,"h":111363.9,"l":111312,"c":111312,"v":232100,"usd":2.08446212}
{"ts":1761367380000,"o":111312,"h":111312,"l":111284.6,"c":111295,"v":76600,"usd":0.68817095}
{"ts":1761367440000,"o":111295,"h":111295,"l":111273,"c":111273,"v":16900,"usd":0.15185622}
{"ts":1761367500000,"o":111273,"h":111273,"l":111250,"c":111250,"v":84500,"usd":0.75945196}
{"ts":1761367560000,"o":111250,"h":111254,"l":111250,"c":111254,"v":29500,"usd":0.26516747}
{"ts":1761367620000,"o":111254,"h":111274,"l":111254,"c":111274,"v":67600,"usd":0.60759576}
{"ts":1761367680000,"o":111274,"h":111274,"l":111260,"c":111260,"v":45500,"usd":0.408917}
{"ts":1761367740000,"o":111260,"h":111275,"l":111260.1,"c":111274.9,"v":44800,"usd":0.40263482}
{"ts":1761367800000,"o":111274.9,"h":111274.9,"l":111250.7,"c":111274.9,"v":78700,"usd":0.70730856}
{"ts":1761367860000,"o":111274.9,"h":111274.9,"l":111260,"c":111261,"v":38200,"usd":0.3433261}
{"ts":1761367920000,"o":111261,"h":111261,"l":111261,"c":111261,"v":6700,"usd":0.06021893}
{"ts":1761367980000,"o":111261,"h":111295.4,"l":111262,"c":111295.4,"v":80800,"usd":0.72615295}
{"ts":1761368040000,"o":111295.4,"h":111296,"l":111284,"c":111284,"v":49000,"usd":0.44027446}
{"ts":1761368100000,"o":111284,"h":111284,"l":111276,"c":111276.1,"v":69500,"usd":0.62453848}
{"ts":1761368160000,"o":111276.1,"h":111276.1,"l":111260,"c":111260,"v":28100,"usd":0.25253092}
{"ts":1761368220000,"o":111260,"h":111259,"l":111240,"c":111240,"v":22600,"usd":0.20313283}
{"ts":1761368280000,"o":111240,"h":111230,"l":111227.8,"c":111227.8,"v":8700,"usd":0.07821677}
{"ts":1761368340000,"o":111227.8,"h":111226,"l":111200,"c":111200.1,"v":43400,"usd":0.39022774}
{"ts":1761368400000,"o":111200.1,"h":111201,"l":111188,"c":111201,"v":52700,"usd":0.47394457}
{"ts":1761368460000,"o":111201,"h":111201,"l":111178,"c":111178.9,"v":55700,"usd":0.50092189}
{"ts":1761368520000,"o":111178.9,"h":111178.9,"l":111170,"c":111170.1,"v":17600,"usd":0.1583061}
{"ts":1761368580000,"o":111170.1,"h":111168.9,"l":111115.3,"c":111148,"v":87200,"usd":0.78466044}
{"ts":1761368640000,"o":111148,"h":111159,"l":111148,"c":111158.9,"v":47100,"usd":0.42374437}
{"ts":1761368700000,"o":111158.9,"h":111158.9,"l":111146,"c":111157.2,"v":57000,"usd":0.51282027}
{"ts":1761368760000,"o":111157.2,"h":111179,"l":111158,"c":111179,"v":32300,"usd":0.29056608}
{"ts":1761368820000,"o":111179,"h":111194.2,"l":111179,"c":111194.1,"v":51100,"usd":0.45958941}
{"ts":1761368880000,"o":111194.1,"h":111220,"l":111196,"c":111220,"v":4000,"usd":0.03596718}
{"ts":1761368940000,"o":111220,"h":111220.9,"l":111194.1,"c":111194.1,"v":18200,"usd":0.16364285}
{"ts":1761369000000,"o":111194.1,"h":111194,"l":111140,"c":111140,"v":128900,"usd":1.15963077}
{"ts":1761369060000,"o":111140,"h":111133.5,"l":111109.6,"c":111131,"v":31700,"usd":0.28527879}
{"ts":1761369120000,"o":111131,"h":111127,"l":111060.3,"c":111078,"v":118400,"usd":1.06585566}
{"ts":1761369180000,"o":111078,"h":111094.6,"l":111065.6,"c":111094.6,"v":133400,"usd":1.20105933}
{"ts":1761369240000,"o":111094.6,"h":111131,"l":111094.8,"c":111120,"v":66400,"usd":0.59760529}
{"ts":1761369300000,"o":111120,"h":111119.9,"l":111109.8,"c":111114,"v":41000,"usd":0.36899091}
{"ts":1761369360000,"o":111114,"h":111113.9,"l":111065,"c":111065,"v":54500,"usd":0.49058346}
{"ts":1761369420000,"o":111065,"h":111073,"l":111065,"c":111072,"v":36500,"usd":0.32862772}
{"ts":1761369480000,"o":111072,"h":111072.1,"l":111060,"c":111060,"v":31600,"usd":0.2845073}
{"ts":1761369540000,"o":111060,"h":111069,"l":111060,"c":111069,"v":84100,"usd":0.75723186}
{"ts":1761369600000,"o":111069,"h":111094.2,"l":111069,"c":111083,"v":70500,"usd":0.63469478}
{"ts":1761369660000,"o":111083,"h":111139.5,"l":111099.6,"c":111139.5,"v":78200,"usd":0.70385046}
{"ts":1761369720000,"o":111139.5,"h":111174.9,"l":111139.5,"c":111174.9,"v":18200,"usd":0.16373716}
{"ts":1761369780000,"o":111174.9,"h":111174.9,"l":111174.9,"c":111174.9,"v":0,"usd":0}
{"ts":1761369840000,"o":111174.9,"h":111200,"l":111156,"c":111161,"v":142100,"usd":1.27826157}
{"ts":1761369900000,"o":111161,"h":111161,"l":111155,"c":111155,"v":21000,"usd":0.18892138}
{"ts":1761369960000,"o":111155,"h":111155,"l":111120,"c":111120,"v":37900,"usd":0.34100543}
{"ts":1761370020000,"o":111120,"h":111129,"l":111120,"c":111129,"v":85400,"usd":0.76851956}
{"ts":1761370080000,"o":111129,"h":111150,"l":111130,"c":111146,"v":65900,"usd":0.59294871}
{"ts":1761370140000,"o":111146,"h":111160,"l":111146,"c":111160,"v":28500,"usd":0.25640705}
{"ts":1761370200000,"o":111160,"h":111161,"l":111146,"c":111148,"v":66300,"usd":0.59646999}
{"ts":1761370260000,"o":111148,"h":111191,"l":111150,"c":111174,"v":33300,"usd":0.29954794}
{"ts":1761370320000,"o":111174,"h":111199.9,"l":111170,"c":111199.9,"v":95000,"usd":0.85446408}
{"ts":1761370380000,"o":111199.9,"h":111194.9,"l":111169,"c":111169,"v":93300,"usd":0.83909945}
{"ts":1761370440000,"o":111169,"h":111209.2,"l":111169,"c":111209.2,"v":60600,"usd":0.54501374}
{"ts":1761370500000,"o":111209.2,"h":111221,"l":111210,"c":111221,"v":7900,"usd":0.07103233}
{"ts":1761370560000,"o":111221,"h":111237,"l":111237,"c":111237,"v":300,"usd":0.00269694}
{"ts":1761370620000,"o":111237,"h":111237.3,"l":111237.3,"c":111237.3,"v":500,"usd":0.0044949}
{"ts":1761370680000,"o":111237.3,"h":111237.3,"l":111237.2,"c":111237.3,"v":42700,"usd":0.38386446}
{"ts":1761370740000,"o":111237.3,"h":111250,"l":111237.3,"c":111250,"v":25300,"usd":0.22743935}
{"ts":1761370800000,"o":111250,"h":111260,"l":111249.1,"c":111260,"v":7500,"usd":0.06741136}
{"ts":1761370860000,"o":111260,"h":111262,"l":111261,"c":111262,"v":6200,"usd":0.0557247}
{"ts":1761370920000,"o":111262,"h":111262,"l":111260,"c":111260,"v":17700,"usd":0.15908521}
{"ts":1761370980000,"o":111260,"h":111264,"l":111260.1,"c":111264,"v":14100,"usd":0.12672835}
{"ts":1761371040000,"o":111264,"h":111263.6,"l":111219.1,"c":111230,"v":152300,"usd":1.36904371}
{"ts":1761371100000,"o":111230,"h":111250,"l":111230.1,"c":111250,"v":42100,"usd":0.37846331}
{"ts":1761371160000,"o":111250,"h":111317.5,"l":111250,"c":111317.5,"v":70800,"usd":0.63624362}
{"ts":1761371220000,"o":111317.5,"h":111313,"l":111303,"c":111313,"v":42500,"usd":0.38183068}
{"ts":1761371280000,"o":111313,"h":111387.5,"l":111343,"c":111387.5,"v":37800,"usd":0.33946524}
{"ts":1761371340000,"o":111387.5,"h":111413.1,"l":111351,"c":111351,"v":142300,"usd":1.27761421}
{"ts":1761371400000,"o":111351,"h":111350,"l":111306,"c":111306,"v":67500,"usd":0.60628785}
{"ts":1761371460000,"o":111306,"h":111301,"l":111290,"c":111301,"v":19200,"usd":0.17250989}
{"ts":1761371520000,"o":111301,"h":111317,"l":111301,"c":111317,"v":53500,"usd":0.48067148}
{"ts":1761371580000,"o":111317,"h":111317,"l":111300,"c":111317,"v":29700,"usd":0.26681784}
{"ts":1761371640000,"o":111317,"h":111330,"l":111317,"c":111330,"v":39100,"usd":0.35123844}
{"ts":1761371700000,"o":111330,"h":111330,"l":111309,"c":111309,"v":44100,"usd":0.39613594}
{"ts":1761371760000,"o":111309,"h":111306,"l":111258.3,"c":111282.7,"v":409800,"usd":3.68297833}
{"ts":1761371820000,"o":111282.7,"h":111282.8,"l":111266,"c":111266,"v":14900,"usd":0.13389561}
{"ts":1761371880000,"o":111266,"h":111324.3,"l":111256.1,"c":111307,"v":151900,"usd":1.36483059}
{"ts":1761371940000,"o":111307,"h":111368.5,"l":111305.1,"c":111351,"v":158900,"usd":1.42731139}
{"ts":1761372000000,"o":111351,"h":111354.9,"l":111348,"c":111349,"v":125000,"usd":1.12255495}
{"ts":1761372060000,"o":111349,"h":111461.8,"l":111349,"c":111458.9,"v":220000,"usd":1.97462382}
{"ts":1761372120000,"o":111458.9,"h":111482.1,"l":111426.6,"c":111426.6,"v":499300,"usd":4.48000809}
{"ts":1761372180000,"o":111426.6,"h":111441,"l":111425,"c":111441,"v":87200,"usd":0.78255367}
{"ts":1761372240000,"o":111441,"h":111455,"l":111427.1,"c":111438.6,"v":301000,"usd":2.70111087}
{"ts":1761372300000,"o":111438.6,"h":111438.5,"l":111384,"c":111384,"v":229400,"usd":2.05881752}
{"ts":1761372360000,"o":111384,"h":111384,"l":111300.2,"c":111334,"v":106500,"usd":0.95642785}
{"ts":1761372420000,"o":111334,"h":111340,"l":111320,"c":111320,"v":12700,"usd":0.1140705}
{"ts":1761372480000,"o":111320,"h":111339,"l":111310,"c":111339,"v":58300,"usd":0.52369552}
{"ts":1761372540000,"o":111339,"h":111339,"l":111324,"c":111325,"v":15700,"usd":0.14102136}
{"ts":1761372600000,"o":111325,"h":111387,"l":111325,"c":111387,"v":73200,"usd":0.6574008}
{"ts":1761372660000,"o":111387,"h":111417,"l":111390,"c":111409,"v":69600,"usd":0.62473345}
{"ts":1761372720000,"o":111409,"h":111409,"l":111386,"c":111386,"v":36100,"usd":0.3240502}
{"ts":1761372780000,"o":111386,"h":111396,"l":111370,"c":111396,"v":48000,"usd":0.4309626}
{"ts":1761372840000,"o":111396,"h":111396,"l":111384,"c":111384,"v":21200,"usd":0.19032077}
{"ts":1761372900000,"o":111384,"h":111384,"l":111380,"c":111380,"v":23100,"usd":0.2073947}
{"ts":1761372960000,"o":111380,"h":111380.1,"l":111380,"c":111380.1,"v":13700,"usd":0.12300271}
{"ts":1761373020000,"o":111380.1,"h":111380.1,"l":111363,"c":111363,"v":27400,"usd":0.24601455}
{"ts":1761373080000,"o":111363,"h":111380,"l":111360,"c":111380,"v":63000,"usd":0.56568731}
{"ts":1761373140000,"o":111380,"h":111380,"l":111380,"c":111380,"v":81600,"usd":0.73262928}
{"ts":1761373200000,"o":111380,"h":111381,"l":111376,"c":111381,"v":48900,"usd":0.43904396}
{"ts":1761373260000,"o":111381,"h":111381,"l":111333.5,"c":111342,"v":63800,"usd":0.57289575}
{"ts":1761373320000,"o":111342,"h":111378,"l":111357,"c":111372,"v":29600,"usd":0.26578994}
{"ts":1761373380000,"o":111372,"h":111372,"l":111338,"c":111342,"v":55500,"usd":0.4984281}
{"ts":1761373440000,"o":111342,"h":111341,"l":111320.2,"c":111320.2,"v":23500,"usd":0.21106871}
{"ts":1761373500000,"o":111320.2,"h":111337,"l":111290,"c":111290,"v":78800,"usd":0.70796442}
{"ts":1761373560000,"o":111290,"h":111320,"l":111290.9,"c":111320,"v":79300,"usd":0.71242708}
{"ts":1761373620000,"o":111320,"h":111320,"l":111319,"c":111319.1,"v":41900,"usd":0.37639223}
{"ts":1761373680000,"o":111319.1,"h":111319,"l":111285,"c":111285,"v":87000,"usd":0.78165723}
{"ts":1761373740000,"o":111285,"h":111285.1,"l":111282,"c":111285,"v":51600,"usd":0.46367594}
{"ts":1761373800000,"o":111285,"h":111301,"l":111285.1,"c":111286,"v":75100,"usd":0.67481265}
{"ts":1761373860000,"o":111286,"h":111286,"l":111233.3,"c":111242.7,"v":96800,"usd":0.87000775}
{"ts":1761373920000,"o":111242.7,"h":111291,"l":111250.7,"c":111291,"v":193200,"usd":1.73642476}
{"ts":1761373980000,"o":111291,"h":111328.9,"l":111292,"c":111314,"v":54700,"usd":0.4914385}
{"ts":1761374040000,"o":111314,"h":111315,"l":111246.1,"c":111250.9,"v":172600,"usd":1.55087284}
{"ts":1761374100000,"o":111250.9,"h":111276,"l":111250,"c":111267,"v":65100,"usd":0.58513504}
{"ts":1761374160000,"o":111267,"h":111267,"l":111263,"c":111263,"v":22400,"usd":0.20131908}
{"ts":1761374220000,"o":111263,"h":111294.2,"l":111240,"c":111281,"v":369300,"usd":3.31961055}
{"ts":1761374280000,"o":111281,"h":111281,"l":111247,"c":111253,"v":81100,"usd":0.72888192}
{"ts":1761374340000,"o":111253,"h":111278.2,"l":111269.5,"c":111278.2,"v":21500,"usd":0.19322123}
{"ts":1761374400000,"o":111278.2,"h":111279.9,"l":111243,"c":111253,"v":123900,"usd":1.11353818}
{"ts":1761374460000,"o":111253,"h":111284,"l":111253,"c":111284,"v":45900,"usd":0.41249103}
{"ts":1761374520000,"o":111284,"h":111297,"l":111297,"c":111297,"v":7100,"usd":0.0637935}
{"ts":1761374580000,"o":111297,"h":111344.6,"l":111293,"c":111329,"v":179600,"usd":1.61338502}
{"ts":1761374640000,"o":111329,"h":111345,"l":111325,"c":111325,"v":48700,"usd":0.43741661}
{"ts":1761374700000,"o":111325,"h":111340,"l":111320,"c":111340,"v":21900,"usd":0.19671619}
{"ts":1761374760000,"o":111340,"h":111360,"l":111340,"c":111356,"v":24300,"usd":0.21823449}
{"ts":1761374820000,"o":111356,"h":111394,"l":111349,"c":111392.9,"v":184900,"usd":1.66019519}
{"ts":1761374880000,"o":111392.9,"h":111393,"l":111373,"c":111377,"v":60800,"usd":0.54584842}
{"ts":1761374940000,"o":111377,"h":111385,"l":111376,"c":111385,"v":15000,"usd":0.13467585}
{"ts":1761375000000,"o":111385,"h":111431.5,"l":111394,"c":111413,"v":127300,"usd":1.1425446}
{"ts":1761375060000,"o":111413,"h":111412,"l":111393,"c":111394,"v":27800,"usd":0.24953402}
{"ts":1761375120000,"o":111394,"h":111393,"l":111380,"c":111380,"v":23000,"usd":0.20648041}
{"ts":1761375180000,"o":111380,"h":111380,"l":111380,"c":111380,"v":5200,"usd":0.04668716}
{"ts":1761375240000,"o":111380,"h":111380,"l":111370,"c":111377,"v":29400,"usd":0.26397837}
{"ts":1761375300000,"o":111377,"h":111376,"l":111369,"c":111369,"v":11300,"usd":0.10146234}
{"ts":1761375360000,"o":111369,"h":111369,"l":111346.1,"c":111355,"v":37700,"usd":0.3385586}
{"ts":1761375420000,"o":111355,"h":111360,"l":111354.9,"c":111360,"v":20500,"usd":0.18409037}
{"ts":1761375480000,"o":111360,"h":111360,"l":111356,"c":111356.9,"v":40100,"usd":0.3600957}
{"ts":1761375540000,"o":111356.9,"h":111356.9,"l":111341,"c":111341,"v":22200,"usd":0.19936733}
{"ts":1761375600000,"o":111341,"h":111344,"l":111341.9,"c":111344,"v":26900,"usd":0.24159696}
{"ts":1761375660000,"o":111344,"h":111346,"l":111344,"c":111346,"v":17200,"usd":0.15447516}
{"ts":1761375720000,"o":111346,"h":111371,"l":111346,"c":111371,"v":46100,"usd":0.41400931}
{"ts":1761375780000,"o":111371,"h":111440.1,"l":111371,"c":111431.7,"v":437100,"usd":3.92376655}
{"ts":1761375840000,"o":111431.7,"h":111425,"l":111416,"c":111416,"v":37600,"usd":0.33745946}
{"ts":1761375900000,"o":111416,"h":111459,"l":111414,"c":111447,"v":149500,"usd":1.34167538}
{"ts":1761375960000,"o":111447,"h":111447,"l":111445,"c":111445,"v":9400,"usd":0.08434605}
{"ts":1761376020000,"o":111445,"h":111445.1,"l":111416,"c":111416,"v":47400,"usd":0.4253399}
{"ts":1761376080000,"o":111416,"h":111429,"l":111405.1,"c":111429,"v":204400,"usd":1.83470547}
{"ts":1761376140000,"o":111429,"h":111430,"l":111424,"c":111424,"v":18900,"usd":0.16961638}
{"ts":1761376200000,"o":111424,"h":111421,"l":111418.5,"c":111421,"v":117000,"usd":1.05009331}
{"ts":1761376260000,"o":111421,"h":111421,"l":111403.9,"c":111403.9,"v":44500,"usd":0.39940156}
{"ts":1761376320000,"o":111403.9,"h":111404,"l":111404,"c":111404,"v":9000,"usd":0.0807867}
{"ts":1761376380000,"o":111404,"h":111404,"l":111404,"c":111404,"v":3300,"usd":0.02962179}
{"ts":1761376440000,"o":111404,"h":111445.9,"l":111404,"c":111428,"v":110600,"usd":0.99268302}
{"ts":1761376500000,"o":111428,"h":111429,"l":111428,"c":111429,"v":24600,"usd":0.22077022}
{"ts":1761376560000,"o":111429,"h":111457,"l":111429,"c":111437,"v":201500,"usd":1.80796201}
{"ts":1761376620000,"o":111437,"h":111460,"l":111437,"c":111460,"v":11700,"usd":0.10498472}
{"ts":1761376680000,"o":111460,"h":111599,"l":111461,"c":111532.4,"v":493100,"usd":4.4200463}
{"ts":1761376740000,"o":111532.4,"h":111632.5,"l":111545,"c":111587,"v":172200,"usd":1.54313981}
{"ts":1761376800000,"o":111587,"h":111582.1,"l":111532,"c":111532,"v":535500,"usd":4.80016044}
{"ts":1761376860000,"o":111532,"h":111574,"l":111532.8,"c":111559,"v":45400,"usd":0.40697956}
{"ts":1761376920000,"o":111559,"h":111608.9,"l":111559,"c":111594,"v":292200,"usd":2.61859688}
{"ts":1761376980000,"o":111594,"h":111609,"l":111583,"c":111583,"v":70100,"usd":0.62819151}
{"ts":1761377040000,"o":111583,"h":111664,"l":111583.1,"c":111653.1,"v":411400,"usd":3.6851475}
{"ts":1761377100000,"o":111653.1,"h":111711.6,"l":111645,"c":111675,"v":304700,"usd":2.7283396}
{"ts":1761377160000,"o":111675,"h":111674.9,"l":111609,"c":111609,"v":43100,"usd":0.38605098}
{"ts":1761377220000,"o":111609,"h":111626,"l":111585.7,"c":111618,"v":85400,"usd":0.76518009}
{"ts":1761377280000,"o":111618,"h":111666.7,"l":111616,"c":111666.7,"v":188400,"usd":1.68777044}
{"ts":1761377340000,"o":111666.7,"h":111666.7,"l":111615,"c":111615,"v":106000,"usd":0.9494119}
{"ts":1761377400000,"o":111615,"h":111627.4,"l":111547.3,"c":111627.4,"v":623100,"usd":5.5843172}
{"ts":1761377460000,"o":111627.4,"h":111636,"l":111607,"c":111607,"v":105700,"usd":0.94696947}
{"ts":1761377520000,"o":111607,"h":111607,"l":111589,"c":111589,"v":37400,"usd":0.33513377}
{"ts":1761377580000,"o":111589,"h":111618,"l":111589.1,"c":111617.5,"v":104700,"usd":0.93812879}
{"ts":1761377640000,"o":111617.5,"h":111800,"l":111617.5,"c":111630,"v":1966100,"usd":17.59775681}
{"ts":1761377700000,"o":111630,"h":111668.6,"l":111580.2,"c":111580.2,"v":283600,"usd":2.54107159}
{"ts":1761377760000,"o":111580.2,"h":111580.2,"l":111500.3,"c":111516,"v":145200,"usd":1.30183011}
{"ts":1761377820000,"o":111516,"h":111517.9,"l":111453.4,"c":111505,"v":292300,"usd":2.62184594}
{"ts":1761377880000,"o":111505,"h":111505,"l":111480,"c":111497,"v":60400,"usd":0.54174586}
{"ts":1761377940000,"o":111497,"h":111584.6,"l":111497,"c":111584.6,"v":201500,"usd":1.80647222}
{"ts":1761378000000,"o":111584.6,"h":111699.9,"l":111575.3,"c":111646,"v":374700,"usd":3.35617622}
{"ts":1761378060000,"o":111646,"h":111646,"l":111560.6,"c":111560.6,"v":147600,"usd":1.32252567}
{"ts":1761378120000,"o":111560.6,"h":111560.6,"l":111510.1,"c":111513.9,"v":62800,"usd":0.56304774}
{"ts":1761378180000,"o":111513.9,"h":111537,"l":111500,"c":111500,"v":102200,"usd":0.91635863}
{"ts":1761378240000,"o":111500,"h":111536,"l":111500,"c":111536,"v":67900,"usd":0.60891058}
{"ts":1761378300000,"o":111536,"h":111536,"l":111506.7,"c":111506.7,"v":114300,"usd":1.02483565}
{"ts":1761378360000,"o":111506.7,"h":111504,"l":111480,"c":111480,"v":73900,"usd":0.66283896}
{"ts":1761378420000,"o":111480,"h":111479,"l":111419.8,"c":111479,"v":286000,"usd":2.5662908}
{"ts":1761378480000,"o":111479,"h":111498,"l":111450,"c":111453,"v":92400,"usd":0.82881144}
{"ts":1761378540000,"o":111453,"h":111452.9,"l":111434.1,"c":111434.1,"v":86200,"usd":0.77351553}
{"ts":1761378600000,"o":111434.1,"h":111434,"l":111405,"c":111411.5,"v":72100,"usd":0.6470665}
{"ts":1761378660000,"o":111411.5,"h":111458,"l":111411.6,"c":111448,"v":160800,"usd":1.4430736}
{"ts":1761378720000,"o":111448,"h":111470,"l":111448,"c":111467,"v":52800,"usd":0.47374075}
{"ts":1761378780000,"o":111467,"h":111513.2,"l":111467,"c":111495.3,"v":193600,"usd":1.73641154}
{"ts":1761378840000,"o":111495.3,"h":111493.6,"l":111491,"c":111491,"v":19200,"usd":0.17221034}
{"ts":1761378900000,"o":111491,"h":111517.5,"l":111466.2,"c":111496,"v":183200,"usd":1.64330715}
{"ts":1761378960000,"o":111496,"h":111507,"l":111467.5,"c":111469,"v":124200,"usd":1.11398498}
{"ts":1761379020000,"o":111469,"h":111469,"l":111461,"c":111461,"v":24700,"usd":0.2215919}
{"ts":1761379080000,"o":111461,"h":111480,"l":111461.1,"c":111480,"v":87400,"usd":0.78407415}
{"ts":1761379140000,"o":111480,"h":111507.3,"l":111451.5,"c":111451.5,"v":201000,"usd":1.80286798}
{"ts":1761379200000,"o":111451.5,"h":111462,"l":111451.6,"c":111462,"v":122700,"usd":1.10088298}
{"ts":1761379260000,"o":111462,"h":111480.2,"l":111458,"c":111458,"v":52100,"usd":0.46741173}
{"ts":1761379320000,"o":111458,"h":111458,"l":111458,"c":111458,"v":4300,"usd":0.0385796}
{"ts":1761379380000,"o":111458,"h":111495.8,"l":111458,"c":111495.8,"v":48300,"usd":0.43332443}
{"ts":1761379440000,"o":111495.8,"h":111496,"l":111495.8,"c":111496,"v":9700,"usd":0.08699833}
{"ts":1761379500000,"o":111496,"h":111521.6,"l":111495.7,"c":111496,"v":171300,"usd":1.53620837}
{"ts":1761379560000,"o":111496,"h":111499,"l":111495.9,"c":111499,"v":30300,"usd":0.27175679}
{"ts":1761379620000,"o":111499,"h":111500,"l":111499.9,"c":111500,"v":6900,"usd":0.06188334}
{"ts":1761379680000,"o":111500,"h":111500,"l":111500,"c":111500,"v":8100,"usd":0.07264566}
{"ts":1761379740000,"o":111500,"h":111533,"l":111500,"c":111533,"v":80900,"usd":0.72550743}
{"ts":1761379800000,"o":111533,"h":111549.9,"l":111513,"c":111538.5,"v":146400,"usd":1.31258091}
{"ts":1761379860000,"o":111538.5,"h":111544.6,"l":111538.6,"c":111538.6,"v":25800,"usd":0.23130855}
{"ts":1761379920000,"o":111538.6,"h":111538.7,"l":111512.1,"c":111512.1,"v":71600,"usd":0.64194174}
{"ts":1761379980000,"o":111512.1,"h":111553.2,"l":111505.7,"c":111553.2,"v":126400,"usd":1.13338576}
{"ts":1761380040000,"o":111553.2,"h":111571,"l":111549,"c":111549,"v":248200,"usd":2.22479147}
{"ts":1761380100000,"o":111549,"h":111562.1,"l":111549.1,"c":111562.1,"v":50700,"usd":0.45449533}
{"ts":1761380160000,"o":111562.1,"h":111579.9,"l":111562.2,"c":111579.9,"v":26800,"usd":0.24022183}
{"ts":1761380220000,"o":111579.9,"h":111580,"l":111561,"c":111561,"v":186500,"usd":1.67150729}
{"ts":1761380280000,"o":111561,"h":111561,"l":111561,"c":111561,"v":14300,"usd":0.12818091}
{"ts":1761380340000,"o":111561,"h":111561,"l":111523,"c":111537,"v":275100,"usd":2.46629669}
{"ts":1761380400000,"o":111537,"h":111557.1,"l":111537,"c":111556.1,"v":101000,"usd":0.90547882}
{"ts":1761380460000,"o":111556.1,"h":111568.5,"l":111557,"c":111564,"v":118200,"usd":1.0594666}
{"ts":1761380520000,"o":111564,"h":111654.6,"l":111561,"c":111636.1,"v":407400,"usd":3.6502938}
{"ts":1761380580000,"o":111636.1,"h":111653.9,"l":111643,"c":111650,"v":44200,"usd":0.39586516}
{"ts":1761380640000,"o":111650,"h":111659,"l":111640,"c":111653.1,"v":145000,"usd":1.29878221}
{"ts":1761380700000,"o":111653.1,"h":111688.4,"l":111653,"c":111675.8,"v":35900,"usd":0.32152931}
{"ts":1761380760000,"o":111675.8,"h":111696.8,"l":111653,"c":111653.1,"v":104300,"usd":0.93387789}
{"ts":1761380820000,"o":111653.1,"h":111653,"l":111616.1,"c":111616.1,"v":101900,"usd":0.91266078}
{"ts":1761380880000,"o":111616.1,"h":111653.2,"l":111586.6,"c":111651.8,"v":638600,"usd":5.72095771}
{"ts":1761380940000,"o":111651.8,"h":111651.8,"l":111651,"c":111651,"v":12400,"usd":0.11106021}
{"ts":1761381000000,"o":111651,"h":111651,"l":111626,"c":111631,"v":172800,"usd":1.54797287}
{"ts":1761381060000,"o":111631,"h":111631,"l":111631,"c":111631,"v":2600,"usd":0.02329106}
{"ts":1761381120000,"o":111631,"h":111630.9,"l":111590.1,"c":111620,"v":244800,"usd":2.19338134}
{"ts":1761381180000,"o":111620,"h":111621,"l":111620.9,"c":111620.9,"v":2300,"usd":0.02060547}
{"ts":1761381240000,"o":111620.9,"h":111621,"l":111610,"c":111610,"v":69400,"usd":0.62175105}
{"ts":1761381300000,"o":111610,"h":111638,"l":111610,"c":111638,"v":279400,"usd":2.50322941}
{"ts":1761381360000,"o":111638,"h":111640,"l":111624,"c":111624,"v":108100,"usd":0.96831235}
{"ts":1761381420000,"o":111624,"h":111624,"l":111608,"c":111621.9,"v":282100,"usd":2.52744903}
{"ts":1761381480000,"o":111621.9,"h":111621.9,"l":111583.7,"c":111606,"v":71000,"usd":0.63618928}
{"ts":1761381540000,"o":111606,"h":111606.9,"l":111579.1,"c":111579.1,"v":118400,"usd":1.06090585}
{"ts":1761381600000,"o":111579.1,"h":111579,"l":111536,"c":111549.9,"v":201700,"usd":1.80820915}
{"ts":1761381660000,"o":111549.9,"h":111549.9,"l":111510.1,"c":111521,"v":48500,"usd":0.43486756}
{"ts":1761381720000,"o":111521,"h":111559,"l":111521,"c":111549,"v":95300,"usd":0.8544473}
{"ts":1761381780000,"o":111549,"h":111568.8,"l":111549.1,"c":111564.5,"v":193700,"usd":1.73641947}
{"ts":1761381840000,"o":111564.5,"h":111564.4,"l":111550,"c":111551,"v":165800,"usd":1.48624395}
{"ts":1761381900000,"o":111551,"h":111580,"l":111553.9,"c":111580,"v":64600,"usd":0.579045}
{"ts":1761381960000,"o":111580,"h":111620,"l":111580,"c":111620,"v":159300,"usd":1.42725661}
{"ts":1761382020000,"o":111620,"h":111652.6,"l":111607.1,"c":111616,"v":178600,"usd":1.60004983}
{"ts":1761382080000,"o":111616,"h":111616,"l":111615.9,"c":111616,"v":103100,"usd":0.92370383}
{"ts":1761382140000,"o":111616,"h":111635.9,"l":111607,"c":111607,"v":239600,"usd":2.14668723}
{"ts":1761382200000,"o":111607,"h":111629.8,"l":111605,"c":111611,"v":136300,"usd":1.22109397}
{"ts":1761382260000,"o":111611,"h":111619.4,"l":111611.1,"c":111619.4,"v":48100,"usd":0.43096022}
{"ts":1761382320000,"o":111619.4,"h":111660,"l":111609.1,"c":111660,"v":295100,"usd":2.64389248}
{"ts":1761382380000,"o":111660,"h":111700,"l":111660,"c":111671,"v":275700,"usd":2.46851468}
{"ts":1761382440000,"o":111671,"h":111771.4,"l":111670,"c":111724.6,"v":306400,"usd":2.74226823}
{"ts":1761382500000,"o":111724.6,"h":111724.6,"l":111701.3,"c":111703,"v":199800,"usd":1.78861417}
{"ts":1761382560000,"o":111703,"h":111725,"l":111703,"c":111717,"v":114900,"usd":1.0284439}
{"ts":1761382620000,"o":111717,"h":111717.1,"l":111701,"c":111701,"v":83300,"usd":0.74573621}
{"ts":1761382680000,"o":111701,"h":111718,"l":111701,"c":111704,"v":289000,"usd":2.58701465}
{"ts":1761382740000,"o":111704,"h":111746.2,"l":111703.9,"c":111746.2,"v":28100,"usd":0.25152365}
{"ts":1761382800000,"o":111746.2,"h":111773.1,"l":111746.2,"c":111749,"v":157700,"usd":1.41108823}
{"ts":1761382860000,"o":111749,"h":111808.6,"l":111746.1,"c":111758,"v":370500,"usd":3.31487364}
{"ts":1761382920000,"o":111758,"h":111758,"l":111690,"c":111691,"v":359100,"usd":3.21431797}
{"ts":1761382980000,"o":111691,"h":111693,"l":111692,"c":111692,"v":74600,"usd":0.66790867}
{"ts":1761383040000,"o":111692,"h":111692,"l":111676.1,"c":111676.1,"v":176000,"usd":1.57588025}
{"ts":1761383100000,"o":111676.1,"h":111693,"l":111660,"c":111660,"v":159100,"usd":1.42457302}
{"ts":1761383160000,"o":111660,"h":111738.6,"l":111660,"c":111723,"v":99400,"usd":0.88987607}
{"ts":1761383220000,"o":111723,"h":111723,"l":111688.8,"c":111692,"v":101200,"usd":0.90601594}
{"ts":1761383280000,"o":111692,"h":111692,"l":111688,"c":111689,"v":79700,"usd":0.7135767}
{"ts":1761383340000,"o":111689,"h":111729.6,"l":111689,"c":111729,"v":157200,"usd":1.40739804}
{"ts":1761383400000,"o":111729,"h":111800,"l":111729.1,"c":111800,"v":76900,"usd":0.6881238}
{"ts":1761383460000,"o":111800,"h":111830,"l":111712.3,"c":111720.8,"v":855700,"usd":7.65561211}
{"ts":1761383520000,"o":111720.8,"h":111760.5,"l":111715.5,"c":111740,"v":89200,"usd":0.79831614}
{"ts":1761383580000,"o":111740,"h":111746,"l":111740.1,"c":111746,"v":91500,"usd":0.81885708}
{"ts":1761383640000,"o":111746,"h":111760.4,"l":111739.1,"c":111739.1,"v":138700,"usd":1.24110968}
{"ts":1761383700000,"o":111739.1,"h":111752,"l":111725,"c":111752,"v":216700,"usd":1.93948557}
{"ts":1761383760000,"o":111752,"h":111751.9,"l":111714.5,"c":111738.8,"v":171400,"usd":1.53398899}
{"ts":1761383820000,"o":111738.8,"h":111738.8,"l":111650,"c":111658,"v":360200,"usd":3.22443962}
{"ts":1761383880000,"o":111658,"h":111661,"l":111620,"c":111661,"v":89900,"usd":0.8053041}
{"ts":1761383940000,"o":111661,"h":111701,"l":111662,"c":111694.6,"v":102300,"usd":0.9159198}
{"ts":1761384000000,"o":111694.6,"h":111718.6,"l":111663,"c":111663,"v":343100,"usd":3.07161165}
{"ts":1761384060000,"o":111663,"h":111663,"l":111663,"c":111663,"v":7900,"usd":0.07074845}
{"ts":1761384120000,"o":111663,"h":111663,"l":111626.4,"c":111650.8,"v":481600,"usd":4.31419335}
{"ts":1761384180000,"o":111650.8,"h":111668,"l":111646.2,"c":111662,"v":124900,"usd":1.11856423}
{"ts":1761384240000,"o":111662,"h":111659,"l":111639.8,"c":111642,"v":33200,"usd":0.29734215}
{"ts":1761384300000,"o":111642,"h":111660,"l":111644.6,"c":111644.6,"v":14600,"usd":0.13076086}
{"ts":1761384360000,"o":111644.6,"h":111644.6,"l":111547.7,"c":111576.7,"v":276200,"usd":2.47496014}
{"ts":1761384420000,"o":111576.7,"h":111577,"l":111566.2,"c":111573,"v":130900,"usd":1.17326177}
{"ts":1761384480000,"o":111573,"h":111573,"l":111571,"c":111571,"v":8200,"usd":0.07349473}
{"ts":1761384540000,"o":111571,"h":111615.7,"l":111571.1,"c":111615.6,"v":137900,"usd":1.23583618}
{"ts":1761384600000,"o":111615.6,"h":111636,"l":111615.7,"c":111636,"v":36100,"usd":0.32339447}
{"ts":1761384660000,"o":111636,"h":111646.4,"l":111636,"c":111646.3,"v":54000,"usd":0.48371103}
{"ts":1761384720000,"o":111646.3,"h":111646.3,"l":111628,"c":111628,"v":206300,"usd":1.84790602}
{"ts":1761384780000,"o":111628,"h":111628,"l":111628,"c":111628,"v":6100,"usd":0.05464563}
{"ts":1761384840000,"o":111628,"h":111628,"l":111609.5,"c":111616,"v":256500,"usd":2.29801387}
{"ts":1761384900000,"o":111616,"h":111616,"l":111600,"c":111600,"v":150200,"usd":1.34576935}
{"ts":1761384960000,"o":111600,"h":111653.4,"l":111589.5,"c":111649,"v":657700,"usd":5.8921385}
{"ts":1761385020000,"o":111649,"h":111649,"l":111648.9,"c":111648.9,"v":20800,"usd":0.18629728}
{"ts":1761385080000,"o":111648.9,"h":111665.1,"l":111649,"c":111665.1,"v":55600,"usd":0.49798199}
{"ts":1761385140000,"o":111665.1,"h":111723.9,"l":111667.5,"c":111710.9,"v":529200,"usd":4.73781973}
{"ts":1761385200000,"o":111710.9,"h":111711,"l":111707,"c":111707,"v":26200,"usd":0.23453522}
{"ts":1761385260000,"o":111707,"h":111707,"l":111693.5,"c":111693.5,"v":87200,"usd":0.78061808}
{"ts":1761385320000,"o":111693.5,"h":111693.4,"l":111636,"c":111636,"v":232100,"usd":2.07843007}
{"ts":1761385380000,"o":111636,"h":111636,"l":111623,"c":111623,"v":126500,"usd":1.13319595}
{"ts":1761385440000,"o":111623,"h":111640,"l":111623,"c":111640,"v":130300,"usd":1.16727497}
{"ts":1761385500000,"o":111640,"h":111703.6,"l":111641,"c":111699.1,"v":164700,"usd":1.47476078}
{"ts":1761385560000,"o":111699.1,"h":111699.1,"l":111673,"c":111673,"v":107800,"usd":0.96511464}
{"ts":1761385620000,"o":111673,"h":111673,"l":111620.1,"c":111623,"v":224300,"usd":2.00888928}
{"ts":1761385680000,"o":111623,"h":111644.3,"l":111629,"c":111644.3,"v":54700,"usd":0.48995058}
{"ts":1761385740000,"o":111644.3,"h":111666.9,"l":111635.5,"c":111635.5,"v":207600,"usd":1.85932961}
{"ts":1761385800000,"o":111635.5,"h":111640,"l":111562.8,"c":111571.7,"v":599000,"usd":5.36728991}
{"ts":1761385860000,"o":111571.7,"h":111577.2,"l":111500,"c":111508.8,"v":489000,"usd":4.38426398}
{"ts":1761385920000,"o":111508.8,"h":111559.7,"l":111460.7,"c":111532.1,"v":768800,"usd":6.89448917}
{"ts":1761385980000,"o":111532.1,"h":111532.1,"l":111494,"c":111521,"v":130300,"usd":1.16839444}
{"ts":1761386040000,"o":111521,"h":111526.9,"l":111500.3,"c":111517,"v":160400,"usd":1.43831438}
{"ts":1761386100000,"o":111517,"h":111532,"l":111469.6,"c":111495.3,"v":362400,"usd":3.25010481}
{"ts":1761386160000,"o":111495.3,"h":111496,"l":111469.6,"c":111469.6,"v":99100,"usd":0.88890377}
{"ts":1761386220000,"o":111469.6,"h":111499.6,"l":111469.7,"c":111484.9,"v":247500,"usd":2.22022977}
{"ts":1761386280000,"o":111484.9,"h":111506,"l":111484.9,"c":111506,"v":63800,"usd":0.57222773}
{"ts":1761386340000,"o":111506,"h":111506,"l":111500,"c":111500,"v":54000,"usd":0.48427934}
{"ts":1761386400000,"o":111500,"h":111500,"l":111500,"c":111500,"v":14100,"usd":0.12645726}
{"ts":1761386460000,"o":111500,"h":111531.1,"l":111500.1,"c":111520,"v":349400,"usd":3.13340839}
{"ts":1761386520000,"o":111520,"h":111550,"l":111520,"c":111535,"v":161300,"usd":1.44615653}
{"ts":1761386580000,"o":111535,"h":111567,"l":111536,"c":111559,"v":69200,"usd":0.620311}
{"ts":1761386640000,"o":111559,"h":111559,"l":111530,"c":111530,"v":277600,"usd":2.48863931}
{"ts":1761386700000,"o":111530,"h":111520.1,"l":111500,"c":111500,"v":127800,"usd":1.14602589}
{"ts":1761386760000,"o":111500,"h":111500,"l":111475,"c":111475,"v":173500,"usd":1.55619932}
{"ts":1761386820000,"o":111475,"h":111475,"l":111401.4,"c":111436,"v":410500,"usd":3.68377653}
{"ts":1761386880000,"o":111436,"h":111436,"l":111367.1,"c":111414,"v":510300,"usd":4.58057873}
{"ts":1761386940000,"o":111414,"h":111433,"l":111403,"c":111421.1,"v":275100,"usd":2.46906358}
{"ts":1761387000000,"o":111421.1,"h":111460,"l":111421.1,"c":111434,"v":194100,"usd":1.741726}
{"ts":1761387060000,"o":111434,"h":111464,"l":111417.1,"c":111464,"v":172600,"usd":1.54900612}
{"ts":1761387120000,"o":111464,"h":111463.9,"l":111437,"c":111440,"v":171600,"usd":1.53960182}
{"ts":1761387180000,"o":111440,"h":111466,"l":111423.1,"c":111466,"v":325300,"usd":2.91916786}
{"ts":1761387240000,"o":111466,"h":111465.9,"l":111356.4,"c":111378,"v":409400,"usd":3.67429103}
{"ts":1761387300000,"o":111378,"h":111409.9,"l":111350,"c":111385.5,"v":458700,"usd":4.11799681}
{"ts":1761387360000,"o":111385.5,"h":111441,"l":111385.6,"c":111441,"v":214600,"usd":1.92633454}
{"ts":1761387420000,"o":111441,"h":111471.4,"l":111441,"c":111471.4,"v":222400,"usd":1.99550719}
{"ts":1761387480000,"o":111471.4,"h":111473,"l":111445.9,"c":111455,"v":305400,"usd":2.73990604}
{"ts":1761387540000,"o":111455,"h":111480,"l":111436.5,"c":111480,"v":254200,"usd":2.28069263}
{"ts":1761387600000,"o":111480,"h":111483,"l":111480,"c":111483,"v":16300,"usd":0.14621339}
{"ts":1761387660000,"o":111483,"h":111529.6,"l":111482.9,"c":111529.5,"v":227000,"usd":2.03545171}
{"ts":1761387720000,"o":111529.5,"h":111529.9,"l":111500.7,"c":111500.7,"v":356300,"usd":3.19484557}
{"ts":1761387780000,"o":111500.7,"h":111490.1,"l":111490,"c":111490.1,"v":300,"usd":0.00269082}
{"ts":1761387840000,"o":111490.1,"h":111545.9,"l":111529.9,"c":111545.9,"v":77600,"usd":0.69577675}
{"ts":1761387900000,"o":111545.9,"h":111574.9,"l":111545.9,"c":111560,"v":211800,"usd":1.89842152}
{"ts":1761387960000,"o":111560,"h":111566.6,"l":111512.8,"c":111518,"v":135100,"usd":1.21111795}
{"ts":1761388020000,"o":111518,"h":111518,"l":111482.3,"c":111507.9,"v":68600,"usd":0.61524277}
{"ts":1761388080000,"o":111507.9,"h":111530,"l":111507.9,"c":111530,"v":57300,"usd":0.51379328}
{"ts":1761388140000,"o":111530,"h":111536,"l":111494.2,"c":111495,"v":168100,"usd":1.50729496}
{"ts":1761388200000,"o":111495,"h":111510,"l":111490,"c":111490,"v":120400,"usd":1.07983076}
{"ts":1761388260000,"o":111490,"h":111482,"l":111431,"c":111432.1,"v":235400,"usd":2.11203417}
{"ts":1761388320000,"o":111432.1,"h":111461.9,"l":111433,"c":111459,"v":180300,"usd":1.61763395}
{"ts":1761388380000,"o":111459,"h":111459,"l":111422.7,"c":111449,"v":417300,"usd":3.74418869}
{"ts":1761388440000,"o":111449,"h":111517.9,"l":111450,"c":111505,"v":170400,"usd":1.52832411}
{"ts":1761388500000,"o":111505,"h":111538.2,"l":111505,"c":111506.7,"v":102300,"usd":0.91727899}
{"ts":1761388560000,"o":111506.7,"h":111534.9,"l":111490.1,"c":111534.9,"v":157400,"usd":1.411548}
{"ts":1761388620000,"o":111534.9,"h":111543,"l":111535,"c":111543,"v":56000,"usd":0.50206989}
{"ts":1761388680000,"o":111543,"h":111596,"l":111552,"c":111596,"v":73800,"usd":0.66145525}
{"ts":1761388740000,"o":111596,"h":111654.7,"l":111596,"c":111635.1,"v":627800,"usd":5.62361224}
{"ts":1761388800000,"o":111635.1,"h":111636,"l":111635.1,"c":111636,"v":3500,"usd":0.03135204}
{"ts":1761388860000,"o":111636,"h":111635.9,"l":111602.6,"c":111624.9,"v":272500,"usd":2.44119165}
{"ts":1761388920000,"o":111624.9,"h":111694.2,"l":111625,"c":111690,"v":251700,"usd":2.25408353}
{"ts":1761388980000,"o":111690,"h":111691,"l":111654.2,"c":111659.9,"v":241300,"usd":2.16056514}
{"ts":1761389040000,"o":111659.9,"h":111675,"l":111659.9,"c":111664,"v":121300,"usd":1.08625713}
{"ts":1761389100000,"o":111664,"h":111676,"l":111643.1,"c":111647,"v":308300,"usd":2.76078415}
{"ts":1761389160000,"o":111647,"h":111695,"l":111640,"c":111695,"v":234500,"usd":2.09969252}
{"ts":1761389220000,"o":111695,"h":111697,"l":111667.7,"c":111667.8,"v":265800,"usd":2.37971391}
{"ts":1761389280000,"o":111667.8,"h":111667.8,"l":111647.3,"c":111650,"v":77500,"usd":0.69407321}
{"ts":1761389340000,"o":111650,"h":111650,"l":111602.8,"c":111606.8,"v":417400,"usd":3.73881926}
{"ts":1761389400000,"o":111606.8,"h":111614.1,"l":111614,"c":111614,"v":59000,"usd":0.5286046}
{"ts":1761389460000,"o":111614,"h":111614,"l":111580,"c":111580,"v":201100,"usd":1.80192645}
{"ts":1761389520000,"o":111580,"h":111591,"l":111585,"c":111585,"v":86500,"usd":0.77516043}
{"ts":1761389580000,"o":111585,"h":111602,"l":111559.9,"c":111602,"v":211100,"usd":1.89182356}
{"ts":1761389640000,"o":111602,"h":111602.7,"l":111583.2,"c":111594.8,"v":122200,"usd":1.09499374}
{"ts":1761389700000,"o":111594.8,"h":111594.7,"l":111570,"c":111572,"v":125200,"usd":1.12209463}
{"ts":1761389760000,"o":111572,"h":111590,"l":111573,"c":111590,"v":50500,"usd":0.45258883}
{"ts":1761389820000,"o":111590,"h":111590.1,"l":111567.8,"c":111570,"v":162600,"usd":1.45721342}
{"ts":1761389880000,"o":111570,"h":111585.4,"l":111570,"c":111585.4,"v":17100,"usd":0.15325222}
{"ts":1761389940000,"o":111585.4,"h":111600,"l":111583,"c":111583,"v":213500,"usd":1.91314623}
{"ts":1761390000000,"o":111583,"h":111583,"l":111538.8,"c":111552,"v":154200,"usd":1.38222078}
{"ts":1761390060000,"o":111552,"h":111553.9,"l":111530.1,"c":111538.2,"v":49200,"usd":0.44108545}
{"ts":1761390120000,"o":111538.2,"h":111538.2,"l":111447.3,"c":111520,"v":298400,"usd":2.6764187}
{"ts":1761390180000,"o":111520,"h":111587,"l":111520,"c":111558.3,"v":180600,"usd":1.61875008}
{"ts":1761390240000,"o":111558.3,"h":111575,"l":111545.7,"c":111552.9,"v":61800,"usd":0.55390722}
{"ts":1761390300000,"o":111552.9,"h":111575,"l":111552.8,"c":111575,"v":53500,"usd":0.47958086}
{"ts":1761390360000,"o":111575,"h":111575,"l":111552,"c":111569,"v":102100,"usd":0.91517211}
{"ts":1761390420000,"o":111569,"h":111569,"l":111567,"c":111567,"v":125000,"usd":1.12038799}
{"ts":1761390480000,"o":111567,"h":111570,"l":111567,"c":111570,"v":102200,"usd":0.91603723}
{"ts":1761390540000,"o":111570,"h":111570,"l":111546.3,"c":111546.3,"v":90100,"usd":0.80760645}
{"ts":1761390600000,"o":111546.3,"h":111546.3,"l":111507,"c":111528,"v":131600,"usd":1.17996294}
{"ts":1761390660000,"o":111528,"h":111552,"l":111529,"c":111552,"v":43700,"usd":0.3917978}
{"ts":1761390720000,"o":111552,"h":111568.2,"l":111545,"c":111549.9,"v":76600,"usd":0.68663294}
{"ts":1761390780000,"o":111549.9,"h":111549.9,"l":111491.3,"c":111511.8,"v":1163900,"usd":10.43836367}
{"ts":1761390840000,"o":111511.8,"h":111511.8,"l":111511.8,"c":111511.8,"v":100,"usd":0.00089677}
{"ts":1761390900000,"o":111511.8,"h":111511.8,"l":111511.8,"c":111511.8,"v":600,"usd":0.00538062}
{"ts":1761390960000,"o":111511.8,"h":111511.8,"l":111511.7,"c":111511.8,"v":1200,"usd":0.01076124}
{"ts":1761391020000,"o":111511.8,"h":111516,"l":111511.8,"c":111516,"v":246300,"usd":2.20872153}
{"ts":1761391080000,"o":111516,"h":111544,"l":111516,"c":111544,"v":675500,"usd":6.05704113}
{"ts":1761391140000,"o":111544,"h":111561,"l":111544,"c":111561,"v":33300,"usd":0.29852597}
{"ts":1761391200000,"o":111561,"h":111577.9,"l":111561,"c":111563.1,"v":45900,"usd":0.41140151}
{"ts":1761391260000,"o":111563.1,"h":111563.1,"l":111563.1,"c":111563.1,"v":1300,"usd":0.01165255}
{"ts":1761391320000,"o":111563.1,"h":111563.1,"l":111561,"c":111561,"v":35400,"usd":0.31731022}
{"ts":1761391380000,"o":111561,"h":111629.5,"l":111561.1,"c":111591.3,"v":298800,"usd":2.67787293}
{"ts":1761391440000,"o":111591.3,"h":111592,"l":111591,"c":111591,"v":3300,"usd":0.02957224}
{"ts":1761391500000,"o":111591,"h":111591,"l":111591,"c":111591,"v":15600,"usd":0.13979628}
{"ts":1761391560000,"o":111591,"h":111595,"l":111591.1,"c":111595,"v":45900,"usd":0.41132002}
{"ts":1761391620000,"o":111595,"h":111605.6,"l":111564.1,"c":111565,"v":278000,"usd":2.49107973}
{"ts":1761391680000,"o":111565,"h":111597.6,"l":111565,"c":111597,"v":78900,"usd":0.70709689}
{"ts":1761391740000,"o":111597,"h":111600,"l":111596.4,"c":111600,"v":36800,"usd":0.32975515}
{"ts":1761391800000,"o":111600,"h":111610.4,"l":111600,"c":111610.4,"v":46700,"usd":0.41845296}
{"ts":1761391860000,"o":111610.4,"h":111610.4,"l":111583.5,"c":111598,"v":105900,"usd":0.94891591}
{"ts":1761391920000,"o":111598,"h":111598,"l":111597,"c":111597,"v":43600,"usd":0.39068657}
{"ts":1761391980000,"o":111597,"h":111597,"l":111567.7,"c":111576.4,"v":62500,"usd":0.56010733}
{"ts":1761392040000,"o":111576.4,"h":111628,"l":111581.4,"c":111628,"v":80000,"usd":0.71685287}
{"ts":1761392100000,"o":111628,"h":111629,"l":111606,"c":111606,"v":108100,"usd":0.96844915}
{"ts":1761392160000,"o":111606,"h":111629,"l":111606,"c":111629,"v":50800,"usd":0.45513586}
{"ts":1761392220000,"o":111629,"h":111630,"l":111629,"c":111630,"v":7600,"usd":0.06808232}
{"ts":1761392280000,"o":111630,"h":111630,"l":111624,"c":111624,"v":136000,"usd":1.21832242}
{"ts":1761392340000,"o":111624,"h":111610,"l":111589.6,"c":111601,"v":122300,"usd":1.0958292}
{"ts":1761392400000,"o":111601,"h":111597.9,"l":111593,"c":111597,"v":54700,"usd":0.49015505}
{"ts":1761392460000,"o":111597,"h":111623.9,"l":111580,"c":111580,"v":113300,"usd":1.0151878}
{"ts":1761392520000,"o":111580,"h":111580,"l":111550.3,"c":111550.3,"v":90800,"usd":0.81387237}
{"ts":1761392580000,"o":111550.3,"h":111550.3,"l":111540,"c":111545.9,"v":68200,"usd":0.61141553}
{"ts":1761392640000,"o":111545.9,"h":111546,"l":111545.9,"c":111546,"v":5400,"usd":0.04841046}
{"ts":1761392700000,"o":111546,"h":111569.8,"l":111546,"c":111562.7,"v":40700,"usd":0.36486133}
{"ts":1761392760000,"o":111562.7,"h":111571.6,"l":111562,"c":111571,"v":61400,"usd":0.55035537}
{"ts":1761392820000,"o":111571,"h":111571,"l":111565,"c":111565,"v":36900,"usd":0.33073605}
{"ts":1761392880000,"o":111565,"h":111565,"l":111549,"c":111549,"v":29500,"usd":0.26443693}
{"ts":1761392940000,"o":111549,"h":111549,"l":111545.9,"c":111545.9,"v":26800,"usd":0.24025664}
{"ts":1761393000000,"o":111545.9,"h":111625,"l":111545.9,"c":111625,"v":684500,"usd":6.13507007}
{"ts":1761393060000,"o":111625,"h":111657.5,"l":111626,"c":111634,"v":57900,"usd":0.51863653}
{"ts":1761393120000,"o":111634,"h":111634,"l":111591.5,"c":111612,"v":393600,"usd":3.52627094}
{"ts":1761393180000,"o":111612,"h":111612,"l":111568.8,"c":111568.8,"v":50300,"usd":0.45071417}
{"ts":1761393240000,"o":111568.8,"h":111569.1,"l":111550,"c":111565,"v":109100,"usd":0.9780014}
{"ts":1761393300000,"o":111565,"h":111564.9,"l":111554,"c":111554,"v":29500,"usd":0.26443508}
{"ts":1761393360000,"o":111554,"h":111558,"l":111554,"c":111558,"v":79800,"usd":0.71534414}
{"ts":1761393420000,"o":111558,"h":111567,"l":111552.1,"c":111552.1,"v":131500,"usd":1.17873639}
{"ts":1761393480000,"o":111552.1,"h":111552,"l":111552,"c":111552,"v":8800,"usd":0.07888672}
{"ts":1761393540000,"o":111552,"h":111562,"l":111552,"c":111562,"v":165000,"usd":1.47909232}
{"ts":1761393600000,"o":111562,"h":111591,"l":111523.3,"c":111546.9,"v":289600,"usd":2.59601896}
{"ts":1761393660000,"o":111546.9,"h":111546.9,"l":111510,"c":111510,"v":64400,"usd":0.57742538}
{"ts":1761393720000,"o":111510,"h":111510,"l":111509.1,"c":111509.9,"v":8400,"usd":0.07532997}
{"ts":1761393780000,"o":111509.9,"h":111514,"l":111500,"c":111514,"v":83400,"usd":0.7479273}
{"ts":1761393840000,"o":111514,"h":111560,"l":111514,"c":111560,"v":72800,"usd":0.65269489}
{"ts":1761393900000,"o":111560,"h":111582,"l":111550,"c":111553.9,"v":36600,"usd":0.32806668}
{"ts":1761393960000,"o":111553.9,"h":111554,"l":111507.6,"c":111507.6,"v":110100,"usd":0.98710583}
{"ts":1761394020000,"o":111507.6,"h":111517.8,"l":111513,"c":111513,"v":26600,"usd":0.23853293}
{"ts":1761394080000,"o":111513,"h":111536,"l":111501.9,"c":111501.9,"v":580900,"usd":5.20911742}
{"ts":1761394140000,"o":111501.9,"h":111539,"l":111501,"c":111539,"v":116300,"usd":1.04280183}
{"ts":1761394200000,"o":111539,"h":111585,"l":111539,"c":111584.9,"v":46900,"usd":0.42041256}
{"ts":1761394260000,"o":111584.9,"h":111614.9,"l":111584.8,"c":111602,"v":83200,"usd":0.74550168}
{"ts":1761394320000,"o":111602,"h":111648.8,"l":111602,"c":111629.9,"v":330100,"usd":2.95751504}
{"ts":1761394380000,"o":111629.9,"h":111629.9,"l":111610,"c":111610,"v":45700,"usd":0.40941052}
{"ts":1761394440000,"o":111610,"h":111620,"l":111610,"c":111620,"v":117500,"usd":1.05274852}
{"ts":1761394500000,"o":111620,"h":111637,"l":111620,"c":111637,"v":77800,"usd":0.69695315}
{"ts":1761394560000,"o":111637,"h":111653.1,"l":111637,"c":111642,"v":117700,"usd":1.05416672}
{"ts":1761394620000,"o":111642,"h":111642,"l":111618,"c":111618,"v":100200,"usd":0.89753922}
{"ts":1761394680000,"o":111618,"h":111645,"l":111617,"c":111645,"v":138700,"usd":1.24256137}
{"ts":1761394740000,"o":111645,"h":111645,"l":111621.7,"c":111636.1,"v":111100,"usd":0.99514029}
{"ts":1761394800000,"o":111636.1,"h":111636.2,"l":111618,"c":111618,"v":60800,"usd":0.54466689}
{"ts":1761394860000,"o":111618,"h":111675.6,"l":111618,"c":111651.1,"v":239400,"usd":2.14436458}
{"ts":1761394920000,"o":111651.1,"h":111656,"l":111635.2,"c":111655.9,"v":85700,"usd":0.76759386}
{"ts":1761394980000,"o":111655.9,"h":111675,"l":111656,"c":111675,"v":26800,"usd":0.24001547}
{"ts":1761395040000,"o":111675,"h":111676,"l":111655.2,"c":111662,"v":82100,"usd":0.73518983}
{"ts":1761395100000,"o":111662,"h":111672.1,"l":111672,"c":111672,"v":5000,"usd":0.044774}
{"ts":1761395160000,"o":111672,"h":111672,"l":111658,"c":111658,"v":53600,"usd":0.47999703}
{"ts":1761395220000,"o":111658,"h":111658,"l":111650,"c":111650,"v":63700,"usd":0.57050577}
{"ts":1761395280000,"o":111650,"h":111667,"l":111650,"c":111667,"v":79400,"usd":0.7111141}
{"ts":1761395340000,"o":111667,"h":111684.9,"l":111667,"c":111682.6,"v":60600,"usd":0.54265459}
{"ts":1761395400000,"o":111682.6,"h":111680,"l":111674,"c":111674,"v":117100,"usd":1.04853992}
{"ts":1761395460000,"o":111674,"h":111674,"l":111646.9,"c":111647,"v":132800,"usd":1.18924453}
{"ts":1761395520000,"o":111647,"h":111665,"l":111647,"c":111655,"v":49000,"usd":0.43885467}
{"ts":1761395580000,"o":111655,"h":111654,"l":111648,"c":111648,"v":45200,"usd":0.40483713}
{"ts":1761395640000,"o":111648,"h":111648.1,"l":111648,"c":111648,"v":6000,"usd":0.0537402}
{"ts":1761395700000,"o":111648,"h":111648,"l":111618,"c":111628,"v":89000,"usd":0.79723366}
{"ts":1761395760000,"o":111628,"h":111674.6,"l":111628,"c":111666,"v":84900,"usd":0.7603515}
{"ts":1761395820000,"o":111666,"h":111667,"l":111664,"c":111664,"v":53900,"usd":0.48268957}
{"ts":1761395880000,"o":111664,"h":111665,"l":111660,"c":111660,"v":75500,"usd":0.67613812}
{"ts":1761395940000,"o":111660,"h":111660,"l":111650,"c":111650,"v":39000,"usd":0.34928508}
{"ts":1761396000000,"o":111650,"h":111649,"l":111630,"c":111633.9,"v":27100,"usd":0.24274696}
{"ts":1761396060000,"o":111633.9,"h":111639,"l":111634,"c":111639,"v":73800,"usd":0.66106731}
{"ts":1761396120000,"o":111639,"h":111672.4,"l":111639,"c":111659.9,"v":54500,"usd":0.48814662}
{"ts":1761396180000,"o":111659.9,"h":111661,"l":111659.9,"c":111661,"v":15700,"usd":0.14060514}
{"ts":1761396240000,"o":111661,"h":111662,"l":111661,"c":111662,"v":16500,"usd":0.14776836}
{"ts":1761396300000,"o":111662,"h":111680,"l":111662,"c":111680,"v":49100,"usd":0.43969265}
{"ts":1761396360000,"o":111680,"h":111680,"l":111680,"c":111680,"v":500,"usd":0.0044771}
{"ts":1761396420000,"o":111680,"h":111680,"l":111680,"c":111680,"v":500,"usd":0.0044771}
{"ts":1761396480000,"o":111680,"h":111734.5,"l":111680,"c":111727.2,"v":363400,"usd":3.25331188}
{"ts":1761396540000,"o":111727.2,"h":111888,"l":111707.9,"c":111760,"v":2176700,"usd":19.46969713}
{"ts":1761396600000,"o":111760,"h":111818.9,"l":111757.8,"c":111806.1,"v":305000,"usd":2.72776904}
{"ts":1761396660000,"o":111806.1,"h":111806,"l":111757.5,"c":111768,"v":429000,"usd":3.83803091}
{"ts":1761396720000,"o":111768,"h":111764,"l":111702,"c":111715.6,"v":224900,"usd":2.01289184}
{"ts":1761396780000,"o":111715.6,"h":111736.9,"l":111674,"c":111736,"v":234600,"usd":2.10018916}
{"ts":1761396840000,"o":111736,"h":111750.9,"l":111691,"c":111742.3,"v":222200,"usd":1.98889797}
{"ts":1761396900000,"o":111742.3,"h":111742.3,"l":111703,"c":111737,"v":465300,"usd":4.16449099}
{"ts":1761396960000,"o":111737,"h":111800,"l":111732,"c":111800,"v":258900,"usd":2.31641511}
{"ts":1761397020000,"o":111800,"h":111870.8,"l":111795.5,"c":111850.1,"v":529700,"usd":4.73573069}
{"ts":1761397080000,"o":111850.1,"h":111919,"l":111851,"c":111887.7,"v":381900,"usd":3.41288196}
{"ts":1761397140000,"o":111887.7,"h":111906,"l":111885,"c":111902,"v":188400,"usd":1.68362829}
{"ts":1761397200000,"o":111902,"h":111903,"l":111867,"c":111887,"v":198000,"usd":1.76964632}
{"ts":1761397260000,"o":111887,"h":111897.9,"l":111869,"c":111869,"v":581900,"usd":5.20062132}
{"ts":1761397320000,"o":111869,"h":111870,"l":111825,"c":111832,"v":258600,"usd":2.31205037}
{"ts":1761397380000,"o":111832,"h":111840,"l":111761.5,"c":111778,"v":315400,"usd":2.82062277}
{"ts":1761397440000,"o":111778,"h":111807,"l":111780,"c":111803,"v":109200,"usd":0.976715}
{"ts":1761397500000,"o":111803,"h":111803,"l":111751.9,"c":111782.1,"v":248600,"usd":2.22369666}
{"ts":1761397560000,"o":111782.1,"h":111783,"l":111710,"c":111734,"v":165500,"usd":1.480975}
{"ts":1761397620000,"o":111734,"h":111746,"l":111734.4,"c":111746,"v":36000,"usd":0.32217718}
{"ts":1761397680000,"o":111746,"h":111786.2,"l":111711,"c":111718,"v":510400,"usd":4.5666287}
{"ts":1761397740000,"o":111718,"h":111736.9,"l":111719,"c":111735,"v":13000,"usd":0.11635023}
{"ts":1761397800000,"o":111735,"h":111773.9,"l":111735.1,"c":111770.1,"v":64900,"usd":0.58076188}
{"ts":1761397860000,"o":111770.1,"h":111777.8,"l":111750,"c":111750,"v":162300,"usd":1.45208933}
{"ts":1761397920000,"o":111750,"h":111750,"l":111730,"c":111741.6,"v":187100,"usd":1.67430796}
{"ts":1761397980000,"o":111741.6,"h":111750,"l":111741.7,"c":111750,"v":58900,"usd":0.52708304}
{"ts":1761398040000,"o":111750,"h":111749.9,"l":111716.3,"c":111728,"v":179500,"usd":1.60637392}
{"ts":1761398100000,"o":111728,"h":111760,"l":111728,"c":111760,"v":76200,"usd":0.68190372}
{"ts":1761398160000,"o":111760,"h":111771.9,"l":111754,"c":111771.9,"v":110700,"usd":0.99052156}
{"ts":1761398220000,"o":111771.9,"h":111842.9,"l":111772,"c":111819,"v":121400,"usd":1.08561567}
{"ts":1761398280000,"o":111819,"h":111818.9,"l":111791.8,"c":111811,"v":142100,"usd":1.2709008}
{"ts":1761398340000,"o":111811,"h":111818.9,"l":111737.5,"c":111747,"v":173300,"usd":1.55037128}
{"ts":1761398400000,"o":111747,"h":111769,"l":111745,"c":111757,"v":126400,"usd":1.13103821}
{"ts":1761398460000,"o":111757,"h":111771,"l":111742.1,"c":111771,"v":90100,"usd":0.80624443}
{"ts":1761398520000,"o":111771,"h":111841.1,"l":111771,"c":111841,"v":109800,"usd":0.98201318}
{"ts":1761398580000,"o":111841,"h":111841.1,"l":111807,"c":111819,"v":174300,"usd":1.55855634}
{"ts":1761398640000,"o":111819,"h":111825,"l":111819,"c":111825,"v":27600,"usd":0.24682084}
{"ts":1761398700000,"o":111825,"h":111837,"l":111778.4,"c":111779,"v":250800,"usd":2.24299712}
{"ts":1761398760000,"o":111779,"h":111779,"l":111725.4,"c":111745.1,"v":112900,"usd":1.01030287}
{"ts":1761398820000,"o":111745.1,"h":111729.1,"l":111675,"c":111675,"v":177300,"usd":1.58742413}
{"ts":1761398880000,"o":111675,"h":111705.5,"l":111644.6,"c":111705.5,"v":162700,"usd":1.4569967}
{"ts":1761398940000,"o":111705.5,"h":111749.6,"l":111706,"c":111727,"v":40100,"usd":0.35892158}
{"ts":1761399000000,"o":111727,"h":111766.5,"l":111706,"c":111758,"v":230800,"usd":2.06586039}
{"ts":1761399060000,"o":111758,"h":111758.1,"l":111733,"c":111733,"v":38700,"usd":0.34631409}
{"ts":1761399120000,"o":111733,"h":111733,"l":111705,"c":111714,"v":268500,"usd":2.40324314}
{"ts":1761399180000,"o":111714,"h":111737,"l":111723.2,"c":111737,"v":44700,"usd":0.40007871}
{"ts":1761399240000,"o":111737,"h":111767,"l":111737,"c":111757,"v":95300,"usd":0.85276085}
{"ts":1761399300000,"o":111757,"h":111757,"l":111726,"c":111756,"v":88600,"usd":0.79292775}
{"ts":1761399360000,"o":111756,"h":111780.9,"l":111675,"c":111696.9,"v":177700,"usd":1.59041946}
{"ts":1761399420000,"o":111696.9,"h":111696.9,"l":111568,"c":111597,"v":470100,"usd":4.2120509}
{"ts":1761399480000,"o":111597,"h":111597,"l":111580,"c":111597,"v":110800,"usd":0.9929947}
{"ts":1761399540000,"o":111597,"h":111641,"l":111596.9,"c":111641,"v":126800,"usd":1.13611992}
{"ts":1761399600000,"o":111641,"h":111660,"l":111619,"c":111660,"v":78400,"usd":0.70224408}
{"ts":1761399660000,"o":111660,"h":111659.9,"l":111591.3,"c":111621,"v":142000,"usd":1.27213093}
{"ts":1761399720000,"o":111621,"h":111627.3,"l":111590,"c":111590,"v":83000,"usd":0.74360373}
{"ts":1761399780000,"o":111590,"h":111605.7,"l":111587,"c":111587,"v":148700,"usd":1.33250454}
{"ts":1761399840000,"o":111587,"h":111586,"l":111550,"c":111550,"v":196800,"usd":1.76399195}
{"ts":1761399900000,"o":111550,"h":111550,"l":111545,"c":111545,"v":27400,"usd":0.24563502}
{"ts":1761399960000,"o":111545,"h":111549,"l":111478.1,"c":111549,"v":273400,"usd":2.45197001}
{"ts":1761400020000,"o":111549,"h":111560,"l":111548.9,"c":111559,"v":73500,"usd":0.6588948}
{"ts":1761400080000,"o":111559,"h":111565,"l":111520.8,"c":111520.8,"v":92800,"usd":0.83186838}
{"ts":1761400140000,"o":111520.8,"h":111529,"l":111524,"c":111524,"v":10000,"usd":0.0896652}
{"ts":1761400200000,"o":111524,"h":111526,"l":111524,"c":111526,"v":93700,"usd":0.8401765}
{"ts":1761400260000,"o":111526,"h":111546,"l":111525,"c":111546,"v":115600,"usd":1.03649108}
{"ts":1761400320000,"o":111546,"h":111583.9,"l":111546,"c":111583.9,"v":46400,"usd":0.41592516}
{"ts":1761400380000,"o":111583.9,"h":111635.2,"l":111583.9,"c":111592.1,"v":120000,"usd":1.07517169}
{"ts":1761400440000,"o":111592.1,"h":111597,"l":111564,"c":111597,"v":108300,"usd":0.97058664}
{"ts":1761400500000,"o":111597,"h":111608.2,"l":111608.1,"c":111608.1,"v":8200,"usd":0.07347118}
{"ts":1761400560000,"o":111608.1,"h":111608.1,"l":111608.1,"c":111608.1,"v":21700,"usd":0.19442983}
{"ts":1761400620000,"o":111608.1,"h":111612,"l":111608.2,"c":111612,"v":38100,"usd":0.34137112}
{"ts":1761400680000,"o":111612,"h":111617,"l":111612,"c":111617,"v":16800,"usd":0.15051899}
{"ts":1761400740000,"o":111617,"h":111644,"l":111625.9,"c":111644,"v":8900,"usd":0.07972265}
{"ts":1761400800000,"o":111644,"h":111660,"l":111645,"c":111649,"v":6300,"usd":0.05642601}
{"ts":1761400860000,"o":111649,"h":111666,"l":111653,"c":111666,"v":18100,"usd":0.16209702}
{"ts":1761400920000,"o":111666,"h":111677.3,"l":111667.9,"c":111677.3,"v":10700,"usd":0.09581806}
{"ts":1761400980000,"o":111677.3,"h":111703.2,"l":111677.4,"c":111703.2,"v":39300,"usd":0.35183808}
{"ts":1761401040000,"o":111703.2,"h":111703.1,"l":111696,"c":111696,"v":190600,"usd":1.70631915}
{"ts":1761401100000,"o":111696,"h":111702,"l":111696,"c":111702,"v":35500,"usd":0.31782338}
{"ts":1761401160000,"o":111702,"h":111703,"l":111702,"c":111703,"v":11700,"usd":0.10474223}
{"ts":1761401220000,"o":111703,"h":111746,"l":111703,"c":111746,"v":31900,"usd":0.28554394}
{"ts":1761401280000,"o":111746,"h":111746,"l":111686.5,"c":111686.6,"v":102500,"usd":0.91743044}
{"ts":1761401340000,"o":111686.6,"h":111697,"l":111668.9,"c":111673,"v":60600,"usd":0.54255732}
{"ts":1761401400000,"o":111673,"h":111681,"l":111673,"c":111681,"v":38200,"usd":0.3420606}
{"ts":1761401460000,"o":111681,"h":111680.9,"l":111673,"c":111673,"v":24300,"usd":0.21759317}
{"ts":1761401520000,"o":111673,"h":111683,"l":111673,"c":111683,"v":82100,"usd":0.73516593}
{"ts":1761401580000,"o":111683,"h":111698.9,"l":111683,"c":111698.9,"v":84500,"usd":0.75659179}
{"ts":1761401640000,"o":111698.9,"h":111702,"l":111696,"c":111696,"v":87000,"usd":0.77887844}
{"ts":1761401700000,"o":111696,"h":111718.7,"l":111696,"c":111709,"v":48000,"usd":0.42972304}
{"ts":1761401760000,"o":111709,"h":111709,"l":111680.2,"c":111687.8,"v":69500,"usd":0.62220949}
{"ts":1761401820000,"o":111687.8,"h":111712,"l":111680.2,"c":111706,"v":166200,"usd":1.48799704}
{"ts":1761401880000,"o":111706,"h":111694.5,"l":111670,"c":111677,"v":20100,"usd":0.17996471}
{"ts":1761401940000,"o":111677,"h":111692,"l":111677,"c":111692,"v":159100,"usd":1.4246205}
{"ts":1761402000000,"o":111692,"h":111691.9,"l":111676,"c":111676,"v":21500,"usd":0.19251127}
{"ts":1761402060000,"o":111676,"h":111676.1,"l":111650,"c":111650,"v":37000,"usd":0.33133571}
{"ts":1761402120000,"o":111650,"h":111667.8,"l":111648.2,"c":111664,"v":223600,"usd":2.00267674}
{"ts":1761402180000,"o":111664,"h":111668,"l":111664,"c":111668,"v":50300,"usd":0.45045517}
{"ts":1761402240000,"o":111668,"h":111697.1,"l":111668,"c":111697.1,"v":91200,"usd":0.81669392}
{"ts":1761402300000,"o":111697.1,"h":111692.5,"l":111667,"c":111667,"v":36700,"usd":0.3285948}
{"ts":1761402360000,"o":111667,"h":111667,"l":111658,"c":111658,"v":99600,"usd":0.89198969}
{"ts":1761402420000,"o":111658,"h":111671,"l":111659,"c":111671,"v":53200,"usd":0.47643667}
{"ts":1761402480000,"o":111671,"h":111675.5,"l":111580.6,"c":111589.1,"v":266100,"usd":2.38338446}
{"ts":1761402540000,"o":111589.1,"h":111609.6,"l":111589.1,"c":111609.6,"v":95600,"usd":0.85666562}
{"ts":1761402600000,"o":111609.6,"h":111609.7,"l":111606,"c":111606,"v":46100,"usd":0.41304921}
{"ts":1761402660000,"o":111606,"h":111600,"l":111577,"c":111577,"v":159600,"usd":1.4301319}
{"ts":1761402720000,"o":111577,"h":111577,"l":111522.1,"c":111532.2,"v":183300,"usd":1.64318767}
{"ts":1761402780000,"o":111532.2,"h":111542,"l":111532,"c":111542,"v":25400,"usd":0.22773071}
{"ts":1761402840000,"o":111542,"h":111546,"l":111542,"c":111546,"v":38300,"usd":0.34336309}
{"ts":1761402900000,"o":111546,"h":111546,"l":111500,"c":111520,"v":311900,"usd":2.79698073}
{"ts":1761402960000,"o":111520,"h":111550,"l":111520,"c":111546,"v":114300,"usd":1.02474146}
{"ts":1761403020000,"o":111546,"h":111546,"l":111544,"c":111544,"v":93200,"usd":0.83553008}
{"ts":1761403080000,"o":111544,"h":111575,"l":111542,"c":111575,"v":348100,"usd":3.12047394}
{"ts":1761403140000,"o":111575,"h":111593.2,"l":111575,"c":111593,"v":56600,"usd":0.50725939}
{"ts":1761403200000,"o":111593,"h":111593,"l":111573.1,"c":111573.1,"v":108100,"usd":0.9687053}
{"ts":1761403260000,"o":111573.1,"h":111573.1,"l":111560,"c":111560.1,"v":142900,"usd":1.28078067}
{"ts":1761403320000,"o":111560.1,"h":111610,"l":111560.1,"c":111610,"v":205500,"usd":1.84192847}
{"ts":1761403380000,"o":111610,"h":111610,"l":111588,"c":111593,"v":123500,"usd":1.10657183}
{"ts":1761403440000,"o":111593,"h":111609,"l":111586,"c":111609,"v":105100,"usd":0.94184501}
{"ts":1761403500000,"o":111609,"h":111610,"l":111609,"c":111609.9,"v":41100,"usd":0.36824783}
{"ts":1761403560000,"o":111609.9,"h":111608,"l":111579,"c":111579,"v":68500,"usd":0.61381386}
{"ts":1761403620000,"o":111579,"h":111584,"l":111557.5,"c":111562,"v":92800,"usd":0.83168721}
{"ts":1761403680000,"o":111562,"h":111566,"l":111562,"c":111566,"v":24500,"usd":0.21960438}
{"ts":1761403740000,"o":111566,"h":111581,"l":111566,"c":111581,"v":62500,"usd":0.56019818}
{"ts":1761403800000,"o":111581,"h":111581,"l":111566,"c":111566,"v":127300,"usd":1.14088128}
{"ts":1761403860000,"o":111566,"h":111566,"l":111539,"c":111539,"v":42400,"usd":0.38006496}
{"ts":1761403920000,"o":111539,"h":111565,"l":111539,"c":111565,"v":65600,"usd":0.58810602}
{"ts":1761403980000,"o":111565,"h":111565,"l":111564.9,"c":111565,"v":5900,"usd":0.05288406}
{"ts":1761404040000,"o":111565,"h":111565,"l":111535.8,"c":111535.9,"v":155500,"usd":1.39381799}
{"ts":1761404100000,"o":111535.9,"h":111542,"l":111536,"c":111542,"v":23600,"usd":0.21158423}
{"ts":1761404160000,"o":111542,"h":111564,"l":111542,"c":111564,"v":22000,"usd":0.19722183}
{"ts":1761404220000,"o":111564,"h":111564,"l":111563.9,"c":111564,"v":81600,"usd":0.7314216}
{"ts":1761404280000,"o":111564,"h":111568,"l":111564,"c":111567.9,"v":128200,"usd":1.14911073}
{"ts":1761404340000,"o":111567.9,"h":111568,"l":111568,"c":111568,"v":6200,"usd":0.05557122}
{"ts":1761404400000,"o":111568,"h":111571,"l":111567,"c":111571,"v":218200,"usd":1.95576395}
{"ts":1761404460000,"o":111571,"h":111571,"l":111546.3,"c":111552,"v":64700,"usd":0.57994107}
{"ts":1761404520000,"o":111552,"h":111552.1,"l":111539,"c":111539,"v":82400,"usd":0.73867792}
{"ts":1761404580000,"o":111539,"h":111539,"l":111474.3,"c":111474.3,"v":231000,"usd":2.07153781}
{"ts":1761404640000,"o":111474.3,"h":111496.1,"l":111406.8,"c":111474,"v":253100,"usd":2.27100013}
{"ts":1761404700000,"o":111474,"h":111472,"l":111429.1,"c":111454,"v":162900,"usd":1.46178196}
{"ts":1761404760000,"o":111454,"h":111477,"l":111454,"c":111477,"v":39100,"usd":0.35079777}
{"ts":1761404820000,"o":111477,"h":111476.9,"l":111469,"c":111469,"v":133000,"usd":1.19308469}
{"ts":1761404880000,"o":111469,"h":111469,"l":111430,"c":111430,"v":96300,"usd":0.86393593}
{"ts":1761404940000,"o":111430,"h":111434,"l":111430,"c":111434,"v":82200,"usd":0.73767826}
{"ts":1761405000000,"o":111434,"h":111440,"l":111426,"c":111426,"v":382100,"usd":3.42888688}
{"ts":1761405060000,"o":111426,"h":111420,"l":111361.1,"c":111380.1,"v":190300,"usd":1.70848229}
{"ts":1761405120000,"o":111380.1,"h":111447.5,"l":111373.1,"c":111431,"v":358400,"usd":3.21720908}
{"ts":1761405180000,"o":111431,"h":111434,"l":111421,"c":111434,"v":16700,"usd":0.14987375}
{"ts":1761405240000,"o":111434,"h":111434,"l":111391.1,"c":111391.1,"v":129100,"usd":1.15859086}
{"ts":1761405300000,"o":111391.1,"h":111404.1,"l":111391.2,"c":111394,"v":157000,"usd":1.40942695}
{"ts":1761405360000,"o":111394,"h":111426,"l":111394.1,"c":111426,"v":204200,"usd":1.83285145}
{"ts":1761405420000,"o":111426,"h":111425.9,"l":111415,"c":111415,"v":62600,"usd":0.5618126}
{"ts":1761405480000,"o":111415,"h":111425,"l":111415.1,"c":111424.9,"v":134800,"usd":1.20982132}
{"ts":1761405540000,"o":111424.9,"h":111424,"l":111424,"c":111424,"v":3600,"usd":0.03230892}
{"ts":1761405600000,"o":111424,"h":111424,"l":111415,"c":111417,"v":194800,"usd":1.74836612}
{"ts":1761405660000,"o":111417,"h":111417.8,"l":111413,"c":111413,"v":71900,"usd":0.6453284}
{"ts":1761405720000,"o":111413,"h":111413,"l":111412,"c":111412,"v":14700,"usd":0.13194216}
{"ts":1761405780000,"o":111412,"h":111412.1,"l":111411,"c":111411,"v":8700,"usd":0.07808915}
{"ts":1761405840000,"o":111411,"h":111411,"l":111411,"c":111411,"v":6400,"usd":0.05744512}
{"ts":1761405900000,"o":111411,"h":111429,"l":111409.8,"c":111429,"v":157200,"usd":1.41099729}
{"ts":1761405960000,"o":111429,"h":111428,"l":111419,"c":111422,"v":24300,"usd":0.2180865}
{"ts":1761406020000,"o":111422,"h":111444,"l":111422,"c":111444,"v":34200,"usd":0.30692392}
{"ts":1761406080000,"o":111444,"h":111466,"l":111447.5,"c":111466,"v":27900,"usd":0.250333}
{"ts":1761406140000,"o":111466,"h":111466,"l":111447,"c":111448,"v":28900,"usd":0.25929605}
{"ts":1761406200000,"o":111448,"h":111447.9,"l":111447.9,"c":111447.9,"v":4600,"usd":0.04127488}
{"ts":1761406260000,"o":111447.9,"h":111447.9,"l":111413,"c":111413,"v":88700,"usd":0.79597013}
{"ts":1761406320000,"o":111413,"h":111413,"l":111390,"c":111400,"v":58300,"usd":0.52333736}
{"ts":1761406380000,"o":111400,"h":111399,"l":111370,"c":111381,"v":252300,"usd":2.26534921}
{"ts":1761406440000,"o":111381,"h":111402,"l":111381,"c":111402,"v":180700,"usd":1.62227017}
{"ts":1761406500000,"o":111402,"h":111404,"l":111380,"c":111392,"v":65500,"usd":0.58797972}
{"ts":1761406560000,"o":111392,"h":111392.1,"l":111391,"c":111391,"v":21700,"usd":0.19480831}
{"ts":1761406620000,"o":111391,"h":111399.7,"l":111387.1,"c":111399.7,"v":224400,"usd":2.01449922}
{"ts":1761406680000,"o":111399.7,"h":111428,"l":111403.6,"c":111428,"v":128600,"usd":1.15424601}
{"ts":1761406740000,"o":111428,"h":111452,"l":111428,"c":111452,"v":121100,"usd":1.08670195}
{"ts":1761406800000,"o":111452,"h":111470.8,"l":111453,"c":111470.8,"v":12000,"usd":0.10766193}
{"ts":1761406860000,"o":111470.8,"h":111497,"l":111475.6,"c":111481,"v":47400,"usd":0.42518776}
{"ts":1761406920000,"o":111481,"h":111485,"l":111482,"c":111485,"v":5200,"usd":0.04664359}
{"ts":1761406980000,"o":111485,"h":111488,"l":111485,"c":111488,"v":6400,"usd":0.05740613}
{"ts":1761407040000,"o":111488,"h":111500,"l":111463.5,"c":111473,"v":532200,"usd":4.77319902}
{"ts":1761407100000,"o":111473,"h":111473,"l":111469,"c":111469,"v":29900,"usd":0.26823149}
{"ts":1761407160000,"o":111469,"h":111468,"l":111460,"c":111460,"v":101400,"usd":0.90968674}
{"ts":1761407220000,"o":111460,"h":111469,"l":111460,"c":111469,"v":49400,"usd":0.44320147}
{"ts":1761407280000,"o":111469,"h":111469,"l":111458,"c":111458,"v":158600,"usd":1.42283009}
{"ts":1761407340000,"o":111458,"h":111459,"l":111458,"c":111459,"v":4900,"usd":0.04396246}
{"ts":1761407400000,"o":111459,"h":111459,"l":111459,"c":111459,"v":12500,"usd":0.11214875}
{"ts":1761407460000,"o":111459,"h":111492.8,"l":111459,"c":111481,"v":46400,"usd":0.41625553}
{"ts":1761407520000,"o":111481,"h":111481,"l":111460,"c":111460,"v":44900,"usd":0.40277396}
{"ts":1761407580000,"o":111460,"h":111460,"l":111406.1,"c":111410,"v":409100,"usd":3.67131852}
{"ts":1761407640000,"o":111410,"h":111429.9,"l":111410,"c":111427,"v":29700,"usd":0.26655819}
{"ts":1761407700000,"o":111427,"h":111427,"l":111327.5,"c":111350,"v":1394300,"usd":12.52041725}
{"ts":1761407760000,"o":111350,"h":111351,"l":111290.3,"c":111321,"v":239000,"usd":2.14700389}
{"ts":1761407820000,"o":111321,"h":111339.9,"l":111301,"c":111338,"v":72000,"usd":0.64679882}
{"ts":1761407880000,"o":111338,"h":111356,"l":111337,"c":111351,"v":161000,"usd":1.44597439}
{"ts":1761407940000,"o":111351,"h":111370,"l":111351,"c":111369.9,"v":191400,"usd":1.71879522}
{"ts":1761408000000,"o":111369.9,"h":111370,"l":111352,"c":111361,"v":127000,"usd":1.14039247}
{"ts":1761408060000,"o":111361,"h":111383,"l":111361.1,"c":111383,"v":81100,"usd":0.72818949}
{"ts":1761408120000,"o":111383,"h":111385,"l":111383,"c":111385,"v":22500,"usd":0.20200356}
{"ts":1761408180000,"o":111385,"h":111385,"l":111360,"c":111381,"v":185800,"usd":1.66824077}
{"ts":1761408240000,"o":111381,"h":111412,"l":111381,"c":111395.9,"v":111000,"usd":0.99642979}
{"ts":1761408300000,"o":111395.9,"h":111395,"l":111340,"c":111357,"v":217000,"usd":1.94859733}
{"ts":1761408360000,"o":111357,"h":111376,"l":111219,"c":111219,"v":646400,"usd":5.80749683}
{"ts":1761408420000,"o":111219,"h":111300,"l":111152.2,"c":111181,"v":1313900,"usd":11.81285805}
{"ts":1761408480000,"o":111181,"h":111298.7,"l":111122,"c":111131.5,"v":1269200,"usd":11.41165262}
{"ts":1761408540000,"o":111131.5,"h":111176,"l":111131.5,"c":111171,"v":75200,"usd":0.67653561}
{"ts":1761408600000,"o":111171,"h":111197.9,"l":111170,"c":111197.9,"v":194900,"usd":1.75309103}
{"ts":1761408660000,"o":111197.9,"h":111204.3,"l":111140.7,"c":111156.3,"v":185200,"usd":1.66577443}
{"ts":1761408720000,"o":111156.3,"h":111202.9,"l":111157,"c":111185,"v":276300,"usd":2.48492638}
{"ts":1761408780000,"o":111185,"h":111207.3,"l":111182,"c":111185,"v":92100,"usd":0.82832578}
{"ts":1761408840000,"o":111185,"h":111194,"l":111185,"c":111194,"v":42000,"usd":0.37774368}
{"ts":1761408900000,"o":111194,"h":111219.9,"l":111194,"c":111207.9,"v":162900,"usd":1.46498019}
{"ts":1761408960000,"o":111207.9,"h":111248.6,"l":111207.9,"c":111248.6,"v":28400,"usd":0.25532931}
{"ts":1761409020000,"o":111248.6,"h":111248.5,"l":111179.6,"c":111197.9,"v":455000,"usd":4.09144957}
{"ts":1761409080000,"o":111197.9,"h":111222.9,"l":111193,"c":111222.9,"v":140000,"usd":1.25901232}
{"ts":1761409140000,"o":111222.9,"h":111222.9,"l":111222.8,"c":111222.9,"v":7000,"usd":0.062937}
{"ts":1761409200000,"o":111222.9,"h":111228,"l":111222.9,"c":111228,"v":208200,"usd":1.87191504}
{"ts":1761409260000,"o":111228,"h":111261,"l":111241.6,"c":111260.4,"v":62700,"usd":0.56354738}
{"ts":1761409320000,"o":111260.4,"h":111260.4,"l":111260.4,"c":111260.4,"v":800,"usd":0.00719032}
{"ts":1761409380000,"o":111260.4,"h":111260.3,"l":111240,"c":111240,"v":161100,"usd":1.44798167}
{"ts":1761409440000,"o":111240,"h":111240,"l":111210,"c":111210,"v":46700,"usd":0.41985033}
{"ts":1761409500000,"o":111210,"h":111210.1,"l":111209.1,"c":111209.1,"v":10600,"usd":0.09531525}
{"ts":1761409560000,"o":111209.1,"h":111224.4,"l":111209.2,"c":111219.1,"v":193500,"usd":1.73995718}
{"ts":1761409620000,"o":111219.1,"h":111219.1,"l":111219.1,"c":111219.1,"v":22500,"usd":0.20230425}
{"ts":1761409680000,"o":111219.1,"h":111219.1,"l":111219.1,"c":111219.1,"v":6100,"usd":0.05484693}
{"ts":1761409740000,"o":111219.1,"h":111219.1,"l":111198,"c":111198,"v":49800,"usd":0.4477983}
{"ts":1761409800000,"o":111198,"h":111196,"l":111175.2,"c":111175.2,"v":16100,"usd":0.14481061}
{"ts":1761409860000,"o":111175.2,"h":111208,"l":111175.1,"c":111207.9,"v":356600,"usd":3.20747557}
{"ts":1761409920000,"o":111207.9,"h":111244.8,"l":111208,"c":111244,"v":80900,"usd":0.72729421}
{"ts":1761409980000,"o":111244,"h":111242,"l":111229,"c":111229,"v":6700,"usd":0.06023085}
{"ts":1761410040000,"o":111229,"h":111229,"l":111225,"c":111225,"v":31300,"usd":0.28140499}
{"ts":1761410100000,"o":111225,"h":111225.1,"l":111225,"c":111225,"v":12300,"usd":0.11058684}
{"ts":1761410160000,"o":111225,"h":111225.1,"l":111225,"c":111225,"v":3700,"usd":0.03326596}
{"ts":1761410220000,"o":111225,"h":111247.4,"l":111225,"c":111247.4,"v":143600,"usd":1.2910653}
{"ts":1761410280000,"o":111247.4,"h":111247.4,"l":111247.4,"c":111247.4,"v":0,"usd":0}
{"ts":1761410340000,"o":111247.4,"h":111247.3,"l":111224,"c":111224,"v":49600,"usd":0.44588456}
{"ts":1761410400000,"o":111224,"h":111227,"l":111224,"c":111226.1,"v":90600,"usd":0.81457308}
{"ts":1761410460000,"o":111226.1,"h":111226,"l":111226,"c":111226,"v":4400,"usd":0.03955908}
{"ts":1761410520000,"o":111226,"h":111234.2,"l":111226.1,"c":111234.1,"v":23000,"usd":0.2067808}
{"ts":1761410580000,"o":111234.1,"h":111234.2,"l":111234.1,"c":111234.2,"v":1800,"usd":0.016182}
{"ts":1761410640000,"o":111234.2,"h":111243,"l":111234.2,"c":111243,"v":70000,"usd":0.6292942}
{"ts":1761410700000,"o":111243,"h":111250.3,"l":111241,"c":111241,"v":26800,"usd":0.24090116}
{"ts":1761410760000,"o":111241,"h":111241,"l":111241,"c":111241,"v":12000,"usd":0.107874}
{"ts":1761410820000,"o":111241,"h":111259.9,"l":111258.3,"c":111258.3,"v":18500,"usd":0.1662782}
{"ts":1761410880000,"o":111258.3,"h":111258.3,"l":111258.3,"c":111258.3,"v":0,"usd":0}
{"ts":1761410940000,"o":111258.3,"h":111280,"l":111260,"c":111280,"v":4000,"usd":0.03595065}
{"ts":1761411000000,"o":111280,"h":111382.4,"l":111280,"c":111382.4,"v":96100,"usd":0.86319878}
{"ts":1761411060000,"o":111382.4,"h":111450.8,"l":111384.3,"c":111417,"v":283900,"usd":2.54792172}
{"ts":1761411120000,"o":111417,"h":111417.1,"l":111386,"c":111386,"v":169100,"usd":1.51773759}
{"ts":1761411180000,"o":111386,"h":111390,"l":111386.1,"c":111390,"v":234800,"usd":2.10798608}
{"ts":1761411240000,"o":111390,"h":111390,"l":111346,"c":111346,"v":129900,"usd":1.16633557}
{"ts":1761411300000,"o":111346,"h":111345,"l":111316.8,"c":111323,"v":32100,"usd":0.28834972}
{"ts":1761411360000,"o":111323,"h":111342,"l":111342,"c":111342,"v":2500,"usd":0.02245325}
{"ts":1761411420000,"o":111342,"h":111342,"l":111334.2,"c":111334.2,"v":39000,"usd":0.35027837}
{"ts":1761411480000,"o":111334.2,"h":111338,"l":111329.7,"c":111338,"v":120900,"usd":1.0859557}
{"ts":1761411540000,"o":111338,"h":111342,"l":111342,"c":111342,"v":2500,"usd":0.02245325}
{"ts":1761411600000,"o":111342,"h":111342,"l":111342,"c":111342,"v":49100,"usd":0.44098183}
{"ts":1761411660000,"o":111342,"h":111342,"l":111342,"c":111342,"v":3000,"usd":0.0269439}
{"ts":1761411720000,"o":111342,"h":111344,"l":111342,"c":111344,"v":142700,"usd":1.28162615}
{"ts":1761411780000,"o":111344,"h":111344,"l":111343.9,"c":111344,"v":33600,"usd":0.30176832}
{"ts":1761411840000,"o":111344,"h":111344,"l":111300,"c":111300,"v":227500,"usd":2.04348495}
{"ts":1761411900000,"o":111300,"h":111311,"l":111300.1,"c":111311,"v":164300,"usd":1.47616499}
{"ts":1761411960000,"o":111311,"h":111340,"l":111312,"c":111340,"v":79100,"usd":0.71057963}
{"ts":1761412020000,"o":111340,"h":111340,"l":111329,"c":111340,"v":135100,"usd":1.21348751}
{"ts":1761412080000,"o":111340,"h":111342,"l":111341,"c":111342,"v":27800,"usd":0.24968057}
{"ts":1761412140000,"o":111342,"h":111376.8,"l":111343,"c":111376.8,"v":59800,"usd":0.53706029}
{"ts":1761412200000,"o":111376.8,"h":111400,"l":111376.8,"c":111400,"v":48800,"usd":0.43813992}
{"ts":1761412260000,"o":111400,"h":111423,"l":111401,"c":111423,"v":23500,"usd":0.21091147}
{"ts":1761412320000,"o":111423,"h":111424,"l":111400,"c":111400,"v":211700,"usd":1.89996893}
{"ts":1761412380000,"o":111400,"h":111403,"l":111400,"c":111403,"v":154600,"usd":1.38778951}
{"ts":1761412440000,"o":111403,"h":111413,"l":111404,"c":111413,"v":6900,"usd":0.06193517}
{"ts":1761412500000,"o":111413,"h":111413,"l":111396,"c":111396,"v":335300,"usd":3.00955242}
{"ts":1761412560000,"o":111396,"h":111396,"l":111388,"c":111388,"v":19800,"usd":0.1777485}
{"ts":1761412620000,"o":111388,"h":111388,"l":111364.1,"c":111364.1,"v":55900,"usd":0.50191666}
{"ts":1761412680000,"o":111364.1,"h":111364.1,"l":111346,"c":111346,"v":156600,"usd":1.40635132}
{"ts":1761412740000,"o":111346,"h":111340,"l":111320,"c":111320,"v":5300,"usd":0.04760496}
{"ts":1761412800000,"o":111320,"h":111330,"l":111300.1,"c":111330,"v":246900,"usd":2.2181729}
{"ts":1761412860000,"o":111330,"h":111342,"l":111336,"c":111336,"v":11700,"usd":0.10508462}
{"ts":1761412920000,"o":111336,"h":111357.7,"l":111337,"c":111345,"v":14300,"usd":0.12842666}
{"ts":1761412980000,"o":111345,"h":111345,"l":111345,"c":111345,"v":7700,"usd":0.06915447}
{"ts":1761413040000,"o":111345,"h":111358,"l":111345,"c":111358,"v":108100,"usd":0.97084485}
{"ts":1761413100000,"o":111358,"h":111358,"l":111346.1,"c":111348,"v":92500,"usd":0.83066256}
{"ts":1761413160000,"o":111348,"h":111348,"l":111348,"c":111348,"v":500,"usd":0.00449045}
{"ts":1761413220000,"o":111348,"h":111348,"l":111348,"c":111348,"v":800,"usd":0.00718472}
{"ts":1761413280000,"o":111348,"h":111347.9,"l":111323.5,"c":111323.5,"v":77200,"usd":0.69333016}
{"ts":1761413340000,"o":111323.5,"h":111323.5,"l":111323.5,"c":111323.5,"v":0,"usd":0}
{"ts":1761413400000,"o":111323.5,"h":111323.5,"l":111323.5,"c":111323.5,"v":0,"usd":0}
{"ts":1761413460000,"o":111323.5,"h":111323.5,"l":111323.5,"c":111323.5,"v":0,"usd":0}
{"ts":1761413520000,"o":111323.5,"h":111323.6,"l":111323.6,"c":111323.6,"v":138500,"usd":1.2441178}
{"ts":1761413580000,"o":111323.6,"h":111323.6,"l":111323.6,"c":111323.6,"v":5000,"usd":0.044914}
{"ts":1761413640000,"o":111323.6,"h":111323.5,"l":111275.4,"c":111289.6,"v":220300,"usd":1.97912708}
{"ts":1761413700000,"o":111289.6,"h":111280.5,"l":111270,"c":111270,"v":6200,"usd":0.0557193}
{"ts":1761413760000,"o":111270,"h":111281,"l":111270,"c":111280.1,"v":193800,"usd":1.74169658}
{"ts":1761413820000,"o":111280.1,"h":111282,"l":111280.9,"c":111282,"v":24000,"usd":0.21567103}
{"ts":1761413880000,"o":111282,"h":111283,"l":111282,"c":111283,"v":11100,"usd":0.09974598}
{"ts":1761413940000,"o":111283,"h":111283,"l":111283,"c":111283,"v":2600,"usd":0.02336386}
{"ts":1761414000000,"o":111283,"h":111283,"l":111283,"c":111283,"v":4400,"usd":0.03953884}
{"ts":1761414060000,"o":111283,"h":111283,"l":111282.9,"c":111283,"v":1700,"usd":0.01527637}
{"ts":1761414120000,"o":111283,"h":111283,"l":111283,"c":111283,"v":2800,"usd":0.02516108}
{"ts":1761414180000,"o":111283,"h":111283,"l":111264.9,"c":111269.1,"v":28800,"usd":0.25880456}
{"ts":1761414240000,"o":111269.1,"h":111321.3,"l":111269.1,"c":111321,"v":243200,"usd":2.18532617}
{"ts":1761414300000,"o":111321,"h":111317,"l":111300.1,"c":111302.1,"v":108800,"usd":0.97740332}
{"ts":1761414360000,"o":111302.1,"h":111302,"l":111291.5,"c":111291.5,"v":11300,"usd":0.10153052}
{"ts":1761414420000,"o":111291.5,"h":111291.5,"l":111285.1,"c":111285.2,"v":20900,"usd":0.18780325}
{"ts":1761414480000,"o":111285.2,"h":111317,"l":111286,"c":111317,"v":49200,"usd":0.4420376}
{"ts":1761414540000,"o":111317,"h":111310,"l":111305.8,"c":111310,"v":20800,"usd":0.18687013}
{"ts":1761414600000,"o":111310,"h":111311,"l":111310,"c":111311,"v":24800,"usd":0.22280054}
{"ts":1761414660000,"o":111311,"h":111311,"l":111311,"c":111311,"v":3100,"usd":0.02784978}
{"ts":1761414720000,"o":111311,"h":111311,"l":111311,"c":111311,"v":500,"usd":0.0044919}
{"ts":1761414780000,"o":111311,"h":111311,"l":111260.1,"c":111264,"v":369000,"usd":3.31541203}
{"ts":1761414840000,"o":111264,"h":111274.8,"l":111263.1,"c":111274.8,"v":56200,"usd":0.50510593}
{"ts":1761414900000,"o":111274.8,"h":111275,"l":111272,"c":111272,"v":6200,"usd":0.05571849}
{"ts":1761414960000,"o":111272,"h":111272,"l":111272,"c":111272,"v":2300,"usd":0.0206701}
{"ts":1761415020000,"o":111272,"h":111313,"l":111272,"c":111313,"v":47800,"usd":0.42954024}
{"ts":1761415080000,"o":111313,"h":111328.1,"l":111312.9,"c":111328,"v":8700,"usd":0.07815604}
{"ts":1761415140000,"o":111328,"h":111347.1,"l":111328.1,"c":111347.1,"v":13000,"usd":0.11677041}
{"ts":1761415200000,"o":111347.1,"h":111353.5,"l":111353.5,"c":111353.5,"v":100,"usd":0.00089804}
{"ts":1761415260000,"o":111353.5,"h":111358,"l":111324,"c":111324,"v":341700,"usd":3.06853362}
{"ts":1761415320000,"o":111324,"h":111325,"l":111324,"c":111325,"v":3100,"usd":0.02784645}
{"ts":1761415380000,"o":111325,"h":111325,"l":111325,"c":111325,"v":14200,"usd":0.12755434}
{"ts":1761415440000,"o":111325,"h":111325,"l":111310,"c":111310,"v":59600,"usd":0.53537587}
{"ts":1761415500000,"o":111310,"h":111310,"l":111290,"c":111290,"v":21100,"usd":0.18956684}
{"ts":1761415560000,"o":111290,"h":111298,"l":111281,"c":111298,"v":149600,"usd":1.34420643}
{"ts":1761415620000,"o":111298,"h":111320,"l":111298,"c":111320,"v":23700,"usd":0.21293432}
{"ts":1761415680000,"o":111320,"h":111319.9,"l":111316,"c":111316,"v":313300,"usd":2.81440602}
{"ts":1761415740000,"o":111316,"h":111316,"l":111282.4,"c":111298,"v":67100,"usd":0.60283564}
{"ts":1761415800000,"o":111298,"h":111305,"l":111298.9,"c":111305,"v":26000,"usd":0.23360057}
{"ts":1761415860000,"o":111305,"h":111345,"l":111312,"c":111345,"v":21200,"usd":0.19043981}
{"ts":1761415920000,"o":111345,"h":111360,"l":111346,"c":111360,"v":4900,"usd":0.04400396}
{"ts":1761415980000,"o":111360,"h":111388.1,"l":111360.3,"c":111388.1,"v":85600,"usd":0.76859945}
{"ts":1761416040000,"o":111388.1,"h":111418,"l":111389,"c":111396,"v":308700,"usd":2.77073158}
{"ts":1761416100000,"o":111396,"h":111416.9,"l":111396,"c":111416,"v":262200,"usd":2.35336238}
{"ts":1761416160000,"o":111416,"h":111416,"l":111365.7,"c":111387.1,"v":57700,"usd":0.51796823}
{"ts":1761416220000,"o":111387.1,"h":111388,"l":111387.1,"c":111388,"v":2800,"usd":0.02513751}
{"ts":1761416280000,"o":111388,"h":111388,"l":111388,"c":111388,"v":8800,"usd":0.07900288}
{"ts":1761416340000,"o":111388,"h":111406,"l":111388,"c":111406,"v":27400,"usd":0.24597756}
{"ts":1761416400000,"o":111406,"h":111407,"l":111406,"c":111407,"v":4900,"usd":0.0439833}
{"ts":1761416460000,"o":111407,"h":111406.9,"l":111402,"c":111402,"v":294500,"usd":2.64347136}
{"ts":1761416520000,"o":111402,"h":111401,"l":111401,"c":111401,"v":9200,"usd":0.08258472}
{"ts":1761416580000,"o":111401,"h":111401,"l":111365.9,"c":111384,"v":121600,"usd":1.09156914}
{"ts":1761416640000,"o":111384,"h":111407,"l":111385,"c":111406.9,"v":42600,"usd":0.38241826}
{"ts":1761416700000,"o":111406.9,"h":111420,"l":111407,"c":111420,"v":20700,"usd":0.18580041}
{"ts":1761416760000,"o":111420,"h":111420,"l":111420,"c":111420,"v":0,"usd":0}
{"ts":1761416820000,"o":111420,"h":111480,"l":111432.7,"c":111480,"v":98800,"usd":0.88641563}
{"ts":1761416880000,"o":111480,"h":111496,"l":111480,"c":111496,"v":25800,"usd":0.23141979}
{"ts":1761416940000,"o":111496,"h":111500.5,"l":111496,"c":111500.5,"v":22600,"usd":0.2026932}
{"ts":1761417000000,"o":111500.5,"h":111593.3,"l":111503.4,"c":111578.1,"v":1002200,"usd":8.98261182}
{"ts":1761417060000,"o":111578.1,"h":111611.6,"l":111578.1,"c":111607.1,"v":400900,"usd":3.5921822}
{"ts":1761417120000,"o":111607.1,"h":111692.5,"l":111598,"c":111614,"v":694100,"usd":6.21619653}
{"ts":1761417180000,"o":111614,"h":111613,"l":111578,"c":111590,"v":381400,"usd":3.41803503}
{"ts":1761417240000,"o":111590,"h":111617,"l":111578,"c":111617,"v":99200,"usd":0.88896775}
{"ts":1761417300000,"o":111617,"h":111616.9,"l":111598,"c":111609.9,"v":98400,"usd":0.88158833}
{"ts":1761417360000,"o":111609.9,"h":111609.8,"l":111592,"c":111609.7,"v":98200,"usd":0.87987888}
{"ts":1761417420000,"o":111609.7,"h":111664,"l":111609.7,"c":111664,"v":120600,"usd":1.0804172}
{"ts":1761417480000,"o":111664,"h":111679.7,"l":111634.6,"c":111679.7,"v":373800,"usd":3.34764026}
{"ts":1761417540000,"o":111679.7,"h":111684.9,"l":111647.4,"c":111663.6,"v":251900,"usd":2.25556994}
{"ts":1761417600000,"o":111663.6,"h":111676,"l":111663.6,"c":111676,"v":107900,"usd":0.96628014}
{"ts":1761417660000,"o":111676,"h":111712.5,"l":111675,"c":111675,"v":238500,"usd":2.13507066}
{"ts":1761417720000,"o":111675,"h":111689.8,"l":111676,"c":111676.9,"v":22900,"usd":0.20504903}
{"ts":1761417780000,"o":111676.9,"h":111676.9,"l":111622.3,"c":111663,"v":205400,"usd":1.83940392}
{"ts":1761417840000,"o":111663,"h":111663,"l":111659,"c":111659,"v":8800,"usd":0.07881059}
{"ts":1761417900000,"o":111659,"h":111659,"l":111659,"c":111659,"v":37800,"usd":0.33852924}
{"ts":1761417960000,"o":111659,"h":111695,"l":111636,"c":111694,"v":170100,"usd":1.5234052}
{"ts":1761418020000,"o":111694,"h":111694,"l":111632.4,"c":111632.4,"v":62100,"usd":0.55610552}
{"ts":1761418080000,"o":111632.4,"h":111632,"l":111617,"c":111618,"v":322600,"usd":2.89023268}
{"ts":1761418140000,"o":111618,"h":111618,"l":111618,"c":111618,"v":0,"usd":0}
{"ts":1761418200000,"o":111618,"h":111617,"l":111600,"c":111600,"v":11100,"usd":0.09945277}
{"ts":1761418260000,"o":111600,"h":111600,"l":111600,"c":111600,"v":5800,"usd":0.05197148}
{"ts":1761418320000,"o":111600,"h":111600,"l":111570,"c":111574.6,"v":115500,"usd":1.03518386}
{"ts":1761418380000,"o":111574.6,"h":111598,"l":111574.6,"c":111598,"v":101300,"usd":0.90785745}
{"ts":1761418440000,"o":111598,"h":111636,"l":111598.7,"c":111635,"v":151000,"usd":1.35289443}
{"ts":1761418500000,"o":111635,"h":111661,"l":111636.1,"c":111660.1,"v":91600,"usd":0.82046858}
{"ts":1761418560000,"o":111660.1,"h":111664,"l":111656,"c":111664,"v":59700,"usd":0.53466676}
{"ts":1761418620000,"o":111664,"h":111664,"l":111647,"c":111647,"v":58600,"usd":0.5248071}
{"ts":1761418680000,"o":111647,"h":111673,"l":111647,"c":111673,"v":128700,"usd":1.1526996}
{"ts":1761418740000,"o":111673,"h":111673,"l":111672.9,"c":111673,"v":8400,"usd":0.07521948}
{"ts":1761418800000,"o":111673,"h":111700,"l":111673,"c":111700,"v":126500,"usd":1.13268011}
{"ts":1761418860000,"o":111700,"h":111699.9,"l":111640,"c":111654.9,"v":187900,"usd":1.68245005}
{"ts":1761418920000,"o":111654.9,"h":111646,"l":111605.6,"c":111616,"v":37200,"usd":0.33322352}
{"ts":1761418980000,"o":111616,"h":111643,"l":111599.6,"c":111643,"v":133000,"usd":1.19158644}
{"ts":1761419040000,"o":111643,"h":111643,"l":111635,"c":111635,"v":14900,"usd":0.13346564}
{"ts":1761419100000,"o":111635,"h":111639,"l":111612,"c":111639,"v":103200,"usd":0.92451495}
{"ts":1761419160000,"o":111639,"h":111668,"l":111639,"c":111668,"v":60600,"usd":0.5427444}
{"ts":1761419220000,"o":111668,"h":111670,"l":111654,"c":111654,"v":10400,"usd":0.09313501}
{"ts":1761419280000,"o":111654,"h":111653.9,"l":111580.4,"c":111592,"v":160000,"usd":1.43360138}
{"ts":1761419340000,"o":111592,"h":111609,"l":111592,"c":111609,"v":73300,"usd":0.65683922}
{"ts":1761419400000,"o":111609,"h":111608.9,"l":111591,"c":111592,"v":118000,"usd":1.05731372}
{"ts":1761419460000,"o":111592,"h":111591,"l":111579,"c":111579,"v":20100,"usd":0.18012543}
{"ts":1761419520000,"o":111579,"h":111579,"l":111579,"c":111579,"v":2600,"usd":0.02330198}
{"ts":1761419580000,"o":111579,"h":111583,"l":111579.1,"c":111583,"v":101800,"usd":0.91235856}
{"ts":1761419640000,"o":111583,"h":111583,"l":111582.9,"c":111583,"v":10800,"usd":0.09678852}
{"ts":1761419700000,"o":111583,"h":111583,"l":111583,"c":111583,"v":2400,"usd":0.02150856}
{"ts":1761419760000,"o":111583,"h":111612.9,"l":111583,"c":111587.6,"v":190900,"usd":1.71058808}
{"ts":1761419820000,"o":111587.6,"h":111587.6,"l":111587.6,"c":111587.6,"v":0,"usd":0}
{"ts":1761419880000,"o":111587.6,"h":111602,"l":111592.6,"c":111602,"v":68000,"usd":0.60934753}
{"ts":1761419940000,"o":111602,"h":111613.9,"l":111612.9,"c":111613.9,"v":79700,"usd":0.71407215}
{"ts":1761420000000,"o":111613.9,"h":111639.9,"l":111613.9,"c":111639.9,"v":34800,"usd":0.31178548}
{"ts":1761420060000,"o":111639.9,"h":111644,"l":111626.3,"c":111632,"v":128200,"usd":1.14832091}
{"ts":1761420120000,"o":111632,"h":111632,"l":111631.9,"c":111631.9,"v":37500,"usd":0.335925}
{"ts":1761420180000,"o":111631.9,"h":111631.8,"l":111608.8,"c":111615,"v":205000,"usd":1.83645999}
{"ts":1761420240000,"o":111615,"h":111617,"l":111590,"c":111603,"v":233900,"usd":2.09568129}
{"ts":1761420300000,"o":111603,"h":111656.7,"l":111603,"c":111646,"v":118000,"usd":1.05720857}
{"ts":1761420360000,"o":111646,"h":111646,"l":111644,"c":111644,"v":108800,"usd":0.97451203}
{"ts":1761420420000,"o":111644,"h":111644.1,"l":111644,"c":111644.1,"v":3100,"usd":0.0277667}
{"ts":1761420480000,"o":111644.1,"h":111644,"l":111618,"c":111618,"v":129300,"usd":1.1581817}
{"ts":1761420540000,"o":111618,"h":111618,"l":111618,"c":111618,"v":6200,"usd":0.05554642}
{"ts":1761420600000,"o":111618,"h":111618.1,"l":111618,"c":111618,"v":6500,"usd":0.05823415}
{"ts":1761420660000,"o":111618,"h":111623.9,"l":111618,"c":111623.9,"v":68000,"usd":0.60921373}
{"ts":1761420720000,"o":111623.9,"h":111683.5,"l":111624,"c":111683,"v":114400,"usd":1.02450778}
{"ts":1761420780000,"o":111683,"h":111695,"l":111678,"c":111694.9,"v":147700,"usd":1.32243392}
{"ts":1761420840000,"o":111694.9,"h":111716.9,"l":111681,"c":111690,"v":76500,"usd":0.68485431}
{"ts":1761420900000,"o":111690,"h":111690,"l":111648,"c":111674,"v":106200,"usd":0.95093583}
{"ts":1761420960000,"o":111674,"h":111673,"l":111652,"c":111663,"v":36500,"usd":0.32687987}
{"ts":1761421020000,"o":111663,"h":111663,"l":111658,"c":111658,"v":20500,"usd":0.18359123}
{"ts":1761421080000,"o":111658,"h":111658,"l":111658,"c":111658,"v":6300,"usd":0.05642217}
{"ts":1761421140000,"o":111658,"h":111658,"l":111585.1,"c":111600,"v":101300,"usd":0.90765631}
{"ts":1761421200000,"o":111600,"h":111600,"l":111585.1,"c":111585.9,"v":8200,"usd":0.07348451}
{"ts":1761421260000,"o":111585.9,"h":111615,"l":111586,"c":111615,"v":52900,"usd":0.474016}
{"ts":1761421320000,"o":111615,"h":111640,"l":111627,"c":111640,"v":22000,"usd":0.19708104}
{"ts":1761421380000,"o":111640,"h":111640,"l":111628.1,"c":111632,"v":25400,"usd":0.22752868}
{"ts":1761421440000,"o":111632,"h":111634,"l":111615,"c":111615.9,"v":41500,"usd":0.37177191}
{"ts":1761421500000,"o":111615.9,"h":111616,"l":111615,"c":111615,"v":15600,"usd":0.13976634}
{"ts":1761421560000,"o":111615,"h":111615.1,"l":111615,"c":111615,"v":24600,"usd":0.22040124}
{"ts":1761421620000,"o":111615,"h":111615,"l":111571.7,"c":111582,"v":119400,"usd":1.0698758}
{"ts":1761421680000,"o":111582,"h":111587,"l":111581.9,"c":111587,"v":28400,"usd":0.25451789}
{"ts":1761421740000,"o":111587,"h":111588,"l":111587,"c":111587,"v":34400,"usd":0.30827627}
{"ts":1761421800000,"o":111587,"h":111587,"l":111586,"c":111586,"v":10000,"usd":0.08961666}
{"ts":1761421860000,"o":111586,"h":111586,"l":111586,"c":111586,"v":2100,"usd":0.01881957}
{"ts":1761421920000,"o":111586,"h":111586,"l":111586,"c":111586,"v":7600,"usd":0.06810892}
{"ts":1761421980000,"o":111586,"h":111586,"l":111551.4,"c":111583.9,"v":56400,"usd":0.50551782}
{"ts":1761422040000,"o":111583.9,"h":111584,"l":111584,"c":111584,"v":3100,"usd":0.02778189}
{"ts":1761422100000,"o":111584,"h":111584,"l":111584,"c":111584,"v":3600,"usd":0.03226284}
{"ts":1761422160000,"o":111584,"h":111601,"l":111584,"c":111601,"v":41400,"usd":0.37100861}
{"ts":1761422220000,"o":111601,"h":111601,"l":111601,"c":111601,"v":4600,"usd":0.0412183}
{"ts":1761422280000,"o":111601,"h":111601,"l":111601,"c":111601,"v":5500,"usd":0.04928275}
{"ts":1761422340000,"o":111601,"h":111601,"l":111601,"c":111601,"v":6900,"usd":0.06182745}
{"ts":1761422400000,"o":111601,"h":111601,"l":111601,"c":111601,"v":9800,"usd":0.0878129}
{"ts":1761422460000,"o":111601,"h":111625.4,"l":111601,"c":111616,"v":49300,"usd":0.44173411}
{"ts":1761422520000,"o":111616,"h":111627,"l":111616,"c":111621,"v":19200,"usd":0.17200829}
{"ts":1761422580000,"o":111621,"h":111621,"l":111615,"c":111615,"v":57200,"usd":0.51245387}
{"ts":1761422640000,"o":111615,"h":111615,"l":111579.2,"c":111591,"v":87500,"usd":0.78403227}
{"ts":1761422700000,"o":111591,"h":111591.1,"l":111591,"c":111591,"v":6500,"usd":0.05824845}
{"ts":1761422760000,"o":111591,"h":111620,"l":111591.1,"c":111620,"v":59100,"usd":0.52959497}
{"ts":1761422820000,"o":111620,"h":111630.5,"l":111619,"c":111630,"v":54400,"usd":0.48734909}
{"ts":1761422880000,"o":111630,"h":111633,"l":111631,"c":111633,"v":7900,"usd":0.07076856}
{"ts":1761422940000,"o":111633,"h":111640,"l":111633,"c":111640,"v":4500,"usd":0.04030935}
{"ts":1761423000000,"o":111640,"h":111641,"l":111639.9,"c":111641,"v":7700,"usd":0.06897183}
{"ts":1761423060000,"o":111641,"h":111640.9,"l":111633,"c":111633,"v":114600,"usd":1.0265148}
{"ts":1761423120000,"o":111633,"h":111633,"l":111633,"c":111633,"v":2600,"usd":0.02329054}
{"ts":1761423180000,"o":111633,"h":111633,"l":111607,"c":111616,"v":169200,"usd":1.5157202}
{"ts":1761423240000,"o":111616,"h":111617,"l":111566.9,"c":111569.9,"v":109400,"usd":0.98036673}
{"ts":1761423300000,"o":111569.9,"h":111584,"l":111581,"c":111581,"v":5100,"usd":0.04570589}
{"ts":1761423360000,"o":111581,"h":111580,"l":111550,"c":111550,"v":25200,"usd":0.22588566}
{"ts":1761423420000,"o":111550,"h":111542.9,"l":111542.9,"c":111542.9,"v":38700,"usd":0.34695324}
{"ts":1761423480000,"o":111542.9,"h":111563,"l":111542.6,"c":111563,"v":779500,"usd":6.98777072}
{"ts":1761423540000,"o":111563,"h":111562.9,"l":111562,"c":111562,"v":24400,"usd":0.21871184}
{"ts":1761423600000,"o":111562,"h":111562,"l":111562,"c":111562,"v":2600,"usd":0.02330536}
{"ts":1761423660000,"o":111562,"h":111562,"l":111544,"c":111544,"v":29400,"usd":0.26353776}
{"ts":1761423720000,"o":111544,"h":111544,"l":111530,"c":111530,"v":29700,"usd":0.26626805}
{"ts":1761423780000,"o":111530,"h":111534,"l":111530,"c":111534,"v":358200,"usd":3.21168893}
{"ts":1761423840000,"o":111534,"h":111540,"l":111536,"c":111536,"v":17100,"usd":0.15331091}
{"ts":1761423900000,"o":111536,"h":111535.1,"l":111535,"c":111535,"v":3800,"usd":0.03407004}
{"ts":1761423960000,"o":111535,"h":111535,"l":111535,"c":111535,"v":7300,"usd":0.06545034}
{"ts":1761424020000,"o":111535,"h":111535,"l":111531,"c":111531,"v":43800,"usd":0.39270972}
{"ts":1761424080000,"o":111531,"h":111531,"l":111495.1,"c":111495.1,"v":114800,"usd":1.02948089}
{"ts":1761424140000,"o":111495.1,"h":111513.1,"l":111495.2,"c":111513,"v":234300,"usd":2.10136736}
{"ts":1761424200000,"o":111513,"h":111513,"l":111512.8,"c":111512.9,"v":13600,"usd":0.12195936}
{"ts":1761424260000,"o":111512.9,"h":111512,"l":111495.1,"c":111500,"v":45700,"usd":0.40982852}
{"ts":1761424320000,"o":111500,"h":111500,"l":111479.2,"c":111479.2,"v":35500,"usd":0.31840096}
{"ts":1761424380000,"o":111479.2,"h":111479.9,"l":111450,"c":111450,"v":238400,"usd":2.1386862}
{"ts":1761424440000,"o":111450,"h":111450.1,"l":111450,"c":111450,"v":35500,"usd":0.3185273}
{"ts":1761424500000,"o":111450,"h":111467,"l":111450,"c":111466.9,"v":86600,"usd":0.77696757}
{"ts":1761424560000,"o":111466.9,"h":111467,"l":111467,"c":111467,"v":2900,"usd":0.02601677}
{"ts":1761424620000,"o":111467,"h":111466.9,"l":111450,"c":111450,"v":104400,"usd":0.93663102}
{"ts":1761424680000,"o":111450,"h":111450,"l":111350,"c":111362,"v":287100,"usd":2.57742317}
{"ts":1761424740000,"o":111362,"h":111382,"l":111362,"c":111382,"v":76900,"usd":0.69048319}
{"ts":1761424800000,"o":111382,"h":111394,"l":111381,"c":111394,"v":89700,"usd":0.80528324}
{"ts":1761424860000,"o":111394,"h":111405.4,"l":111395,"c":111401,"v":5500,"usd":0.04937284}
{"ts":1761424920000,"o":111401,"h":111504.2,"l":111401.1,"c":111504.2,"v":342000,"usd":3.06871828}
{"ts":1761424980000,"o":111504.2,"h":111512.6,"l":111480,"c":111480,"v":81300,"usd":0.72918644}
{"ts":1761425040000,"o":111480,"h":111480.1,"l":111451.1,"c":111460,"v":97400,"usd":0.87375104}
{"ts":1761425100000,"o":111460,"h":111460,"l":111450,"c":111450,"v":52700,"usd":0.47282716}
{"ts":1761425160000,"o":111450,"h":111460,"l":111434.4,"c":111460,"v":310400,"usd":2.78522498}
{"ts":1761425220000,"o":111460,"h":111480,"l":111460,"c":111480,"v":197900,"usd":1.77550614}
{"ts":1761425280000,"o":111480,"h":111482,"l":111480,"c":111482,"v":20900,"usd":0.18747661}
{"ts":1761425340000,"o":111482,"h":111486,"l":111481.9,"c":111486,"v":11600,"usd":0.10405101}
{"ts":1761425400000,"o":111486,"h":111486,"l":111486,"c":111486,"v":6500,"usd":0.05830305}
{"ts":1761425460000,"o":111486,"h":111487,"l":111485.9,"c":111487,"v":17400,"usd":0.15607278}
{"ts":1761425520000,"o":111487,"h":111487,"l":111487,"c":111487,"v":3600,"usd":0.03229092}
{"ts":1761425580000,"o":111487,"h":111487,"l":111487,"c":111487,"v":2400,"usd":0.02152728}
{"ts":1761425640000,"o":111487,"h":111487,"l":111487,"c":111487,"v":800,"usd":0.00717576}
{"ts":1761425700000,"o":111487,"h":111487,"l":111451.8,"c":111469,"v":90700,"usd":0.81359174}
{"ts":1761425760000,"o":111469,"h":111468,"l":111459,"c":111459,"v":28800,"usd":0.25837514}
{"ts":1761425820000,"o":111459,"h":111472,"l":111459,"c":111472,"v":43300,"usd":0.38846171}
{"ts":1761425880000,"o":111472,"h":111490,"l":111473.1,"c":111479,"v":7100,"usd":0.06368722}
{"ts":1761425940000,"o":111479,"h":111479,"l":111440,"c":111440,"v":37800,"usd":0.33910085}
{"ts":1761426000000,"o":111440,"h":111441,"l":111361,"c":111406,"v":434100,"usd":3.89672594}
{"ts":1761426060000,"o":111406,"h":111413,"l":111399.9,"c":111412.9,"v":1058800,"usd":9.50447556}
{"ts":1761426120000,"o":111412.9,"h":111414,"l":111400,"c":111412,"v":1009600,"usd":9.06271978}
{"ts":1761426180000,"o":111412,"h":111412.1,"l":111380.1,"c":111380.1,"v":149800,"usd":1.34465286}
{"ts":1761426240000,"o":111380.1,"h":111404,"l":111389,"c":111403.9,"v":154600,"usd":1.38791528}
{"ts":1761426300000,"o":111403.9,"h":111403.9,"l":111403.9,"c":111403.9,"v":1500,"usd":0.01346445}
{"ts":1761426360000,"o":111403.9,"h":111403.8,"l":111352.2,"c":111390,"v":527300,"usd":4.73472418}
{"ts":1761426420000,"o":111390,"h":111389.1,"l":111389,"c":111389,"v":5100,"usd":0.04578525}
{"ts":1761426480000,"o":111389,"h":111389,"l":111389,"c":111389,"v":500,"usd":0.00448875}
{"ts":1761426540000,"o":111389,"h":111389,"l":111385,"c":111385,"v":59900,"usd":0.53775496}
{"ts":1761426600000,"o":111385,"h":111385,"l":111357,"c":111362,"v":525100,"usd":4.71535271}
{"ts":1761426660000,"o":111362,"h":111406,"l":111378.5,"c":111406,"v":137900,"usd":1.23806091}
{"ts":1761426720000,"o":111406,"h":111414.8,"l":111414.8,"c":111414.8,"v":1000,"usd":0.0089755}
{"ts":1761426780000,"o":111414.8,"h":111414.8,"l":111414.7,"c":111414.7,"v":10100,"usd":0.09065255}
{"ts":1761426840000,"o":111414.7,"h":111414.8,"l":111412,"c":111412,"v":81700,"usd":0.73330007}
{"ts":1761426900000,"o":111412,"h":111430,"l":111412,"c":111430,"v":99100,"usd":0.8894794}
{"ts":1761426960000,"o":111430,"h":111431,"l":111351.3,"c":111381,"v":53300,"usd":0.47841344}
{"ts":1761427020000,"o":111381,"h":111383,"l":111361,"c":111382,"v":94400,"usd":0.84764823}
{"ts":1761427080000,"o":111382,"h":111400,"l":111382.1,"c":111400,"v":81500,"usd":0.73167927}
{"ts":1761427140000,"o":111400,"h":111405,"l":111388,"c":111388,"v":46200,"usd":0.41471883}
{"ts":1761427200000,"o":111388,"h":111390,"l":111380.1,"c":111380.1,"v":30800,"usd":0.27651357}
{"ts":1761427260000,"o":111380.1,"h":111380,"l":111378,"c":111378,"v":56500,"usd":0.50727658}
{"ts":1761427320000,"o":111378,"h":111380,"l":111378,"c":111380,"v":124600,"usd":1.11870854}
{"ts":1761427380000,"o":111380,"h":111380,"l":111379.9,"c":111380,"v":4200,"usd":0.03770886}
{"ts":1761427440000,"o":111380,"h":111381,"l":111380,"c":111381,"v":83700,"usd":0.75148265}
{"ts":1761427500000,"o":111381,"h":111400,"l":111381,"c":111400,"v":66700,"usd":0.59883129}
{"ts":1761427560000,"o":111400,"h":111399.9,"l":111340.3,"c":111365.5,"v":444900,"usd":3.99505409}
{"ts":1761427620000,"o":111365.5,"h":111399.8,"l":111365.5,"c":111393.3,"v":58400,"usd":0.5242905}
{"ts":1761427680000,"o":111393.3,"h":111400,"l":111380,"c":111380,"v":125200,"usd":1.12388871}
{"ts":1761427740000,"o":111380,"h":111380.1,"l":111360,"c":111360,"v":79500,"usd":0.71378674}
{"ts":1761427800000,"o":111360,"h":111373,"l":111360,"c":111372,"v":94300,"usd":0.84679507}
{"ts":1761427860000,"o":111372,"h":111381,"l":111350,"c":111381,"v":171300,"usd":1.5381799}
{"ts":1761427920000,"o":111381,"h":111381,"l":111317.1,"c":111328.9,"v":103700,"usd":0.93134052}
{"ts":1761427980000,"o":111328.9,"h":111328.8,"l":111318.2,"c":111321,"v":18100,"usd":0.16259141}
{"ts":1761428040000,"o":111321,"h":111321,"l":111319,"c":111319,"v":47100,"usd":0.42309975}
{"ts":1761428100000,"o":111319,"h":111319,"l":111310.5,"c":111310.5,"v":12700,"usd":0.11409166}
{"ts":1761428160000,"o":111310.5,"h":111351,"l":111310.5,"c":111351,"v":424400,"usd":3.8127316}
{"ts":1761428220000,"o":111351,"h":111351,"l":111347,"c":111347,"v":41600,"usd":0.37359578}
{"ts":1761428280000,"o":111347,"h":111347,"l":111346,"c":111346,"v":7100,"usd":0.06376469}
{"ts":1761428340000,"o":111346,"h":111346,"l":111319.8,"c":111320,"v":49100,"usd":0.44104773}
{"ts":1761428400000,"o":111320,"h":111320,"l":111320,"c":111320,"v":95500,"usd":0.85788605}
{"ts":1761428460000,"o":111320,"h":111319.9,"l":111316.8,"c":111319,"v":90900,"usd":0.81658913}
{"ts":1761428520000,"o":111319,"h":111319,"l":111319,"c":111319,"v":0,"usd":0}
{"ts":1761428580000,"o":111319,"h":111319,"l":111318,"c":111318,"v":210500,"usd":1.89096442}
{"ts":1761428640000,"o":111318,"h":111317,"l":111317,"c":111317,"v":24300,"usd":0.21829662}
{"ts":1761428700000,"o":111317,"h":111317.1,"l":111317,"c":111317,"v":8900,"usd":0.0799515}
{"ts":1761428760000,"o":111317,"h":111317,"l":111317,"c":111317,"v":0,"usd":0}
{"ts":1761428820000,"o":111317,"h":111317.1,"l":111317,"c":111317.1,"v":56700,"usd":0.50935519}
{"ts":1761428880000,"o":111317.1,"h":111321,"l":111317,"c":111321,"v":129200,"usd":1.16063094}
{"ts":1761428940000,"o":111321,"h":111325,"l":111321,"c":111325,"v":79400,"usd":0.71324459}
{"ts":1761429000000,"o":111325,"h":111326,"l":111325,"c":111326,"v":5400,"usd":0.04850647}
{"ts":1761429060000,"o":111326,"h":111326,"l":111326,"c":111326,"v":1500,"usd":0.0134739}
{"ts":1761429120000,"o":111326,"h":111326,"l":111326,"c":111326,"v":4700,"usd":0.04221822}
{"ts":1761429180000,"o":111326,"h":111326,"l":111325.9,"c":111326,"v":30300,"usd":0.27217278}
{"ts":1761429240000,"o":111326,"h":111326.8,"l":111310,"c":111310,"v":278200,"usd":2.49902951}
{"ts":1761429300000,"o":111310,"h":111328,"l":111309,"c":111328,"v":39800,"usd":0.35754646}
{"ts":1761429360000,"o":111328,"h":111367.3,"l":111328,"c":111346.4,"v":37800,"usd":0.33949368}
{"ts":1761429420000,"o":111346.4,"h":111367.2,"l":111347,"c":111349.4,"v":21700,"usd":0.19488495}
{"ts":1761429480000,"o":111349.4,"h":111380,"l":111350,"c":111380,"v":12400,"usd":0.11135507}
{"ts":1761429540000,"o":111380,"h":111441.2,"l":111380,"c":111435.8,"v":16200,"usd":0.14537869}
{"ts":1761429600000,"o":111435.8,"h":111461.7,"l":111439.1,"c":111440,"v":258000,"usd":2.31488549}
{"ts":1761429660000,"o":111440,"h":111440,"l":111440,"c":111440,"v":3600,"usd":0.03230424}
{"ts":1761429720000,"o":111440,"h":111440.2,"l":111440.2,"c":111440.2,"v":100,"usd":0.00089734}
{"ts":1761429780000,"o":111440.2,"h":111440.2,"l":111376.6,"c":111392,"v":325200,"usd":2.91841801}
{"ts":1761429840000,"o":111392,"h":111392,"l":111385,"c":111386,"v":9200,"usd":0.08259324}
{"ts":1761429900000,"o":111386,"h":111440.1,"l":111386,"c":111420.9,"v":32200,"usd":0.28903758}
{"ts":1761429960000,"o":111420.9,"h":111420.8,"l":111402,"c":111402,"v":27700,"usd":0.24861451}
{"ts":1761430020000,"o":111402,"h":111418.6,"l":111402.1,"c":111418.6,"v":12900,"usd":0.11579378}
{"ts":1761430080000,"o":111418.6,"h":111440.3,"l":111418.6,"c":111440.3,"v":32400,"usd":0.29076683}
{"ts":1761430140000,"o":111440.3,"h":111452.4,"l":111433,"c":111433,"v":340400,"usd":3.05421698}
{"ts":1761430200000,"o":111433,"h":111433,"l":111429,"c":111433,"v":12000,"usd":0.10769052}
{"ts":1761430260000,"o":111433,"h":111433,"l":111370.9,"c":111371,"v":351800,"usd":3.15720099}
{"ts":1761430320000,"o":111371,"h":111390.9,"l":111371,"c":111386.1,"v":39300,"usd":0.35285538}
{"ts":1761430380000,"o":111386.1,"h":111392,"l":111378,"c":111392,"v":26400,"usd":0.23702552}
{"ts":1761430440000,"o":111392,"h":111391.9,"l":111388,"c":111388,"v":34900,"usd":0.31331046}
{"ts":1761430500000,"o":111388,"h":111388,"l":111388,"c":111388,"v":2600,"usd":0.02334176}
{"ts":1761430560000,"o":111388,"h":111388,"l":111376,"c":111386,"v":68700,"usd":0.61678991}
{"ts":1761430620000,"o":111386,"h":111388,"l":111388,"c":111388,"v":5800,"usd":0.05207008}
{"ts":1761430680000,"o":111388,"h":111391,"l":111388,"c":111391,"v":13100,"usd":0.1176049}
{"ts":1761430740000,"o":111391,"h":111422,"l":111391,"c":111422,"v":14900,"usd":0.13375754}
{"ts":1761430800000,"o":111422,"h":111444,"l":111439.9,"c":111444,"v":16900,"usd":0.15164946}
{"ts":1761430860000,"o":111444,"h":111445,"l":111444,"c":111445,"v":3100,"usd":0.02781636}
{"ts":1761430920000,"o":111445,"h":111445,"l":111445,"c":111445,"v":4700,"usd":0.0421731}
{"ts":1761430980000,"o":111445,"h":111444.9,"l":111420,"c":111430.9,"v":198800,"usd":1.78387513}
{"ts":1761431040000,"o":111430.9,"h":111435,"l":111423,"c":111423,"v":11800,"usd":0.10589365}
{"ts":1761431100000,"o":111423,"h":111435.9,"l":111423,"c":111435.9,"v":21300,"usd":0.19116005}
{"ts":1761431160000,"o":111435.9,"h":111428,"l":111427.1,"c":111428,"v":3300,"usd":0.02961575}
{"ts":1761431220000,"o":111428,"h":111480,"l":111430,"c":111480,"v":16200,"usd":0.14535917}
{"ts":1761431280000,"o":111480,"h":111495.8,"l":111433.1,"c":111442,"v":121800,"usd":1.0926901}
{"ts":1761431340000,"o":111442,"h":111447,"l":111442.1,"c":111447,"v":41800,"usd":0.37507237}
{"ts":1761431400000,"o":111447,"h":111469.2,"l":111447,"c":111469.2,"v":4100,"usd":0.03678745}
{"ts":1761431460000,"o":111469.2,"h":111484.4,"l":111469.2,"c":111484.4,"v":1300,"usd":0.01166147}
{"ts":1761431520000,"o":111484.4,"h":111543.6,"l":111496.6,"c":111526,"v":24200,"usd":0.21701112}
{"ts":1761431580000,"o":111526,"h":111526,"l":111518,"c":111518,"v":231400,"usd":2.07485292}
{"ts":1761431640000,"o":111518,"h":111518,"l":111477.3,"c":111493.9,"v":138800,"usd":1.24482855}
{"ts":1761431700000,"o":111493.9,"h":111501,"l":111494,"c":111501,"v":7600,"usd":0.06816371}
{"ts":1761431760000,"o":111501,"h":111533,"l":111515,"c":111528,"v":28700,"usd":0.25734984}
{"ts":1761431820000,"o":111528,"h":111528,"l":111528,"c":111528,"v":0,"usd":0}
{"ts":1761431880000,"o":111528,"h":111528,"l":111528,"c":111528,"v":40200,"usd":0.36044928}
{"ts":1761431940000,"o":111528,"h":111529,"l":111527.1,"c":111527.1,"v":47600,"usd":0.42679656}
{"ts":1761432000000,"o":111527.1,"h":111534,"l":111526,"c":111533,"v":22400,"usd":0.20084569}
{"ts":1761432060000,"o":111533,"h":111585,"l":111533.1,"c":111556.6,"v":41800,"usd":0.37464906}
{"ts":1761432120000,"o":111556.6,"h":111556.6,"l":111556.6,"c":111556.6,"v":0,"usd":0}
{"ts":1761432180000,"o":111556.6,"h":111556.7,"l":111554.1,"c":111556.7,"v":51800,"usd":0.46435064}
{"ts":1761432240000,"o":111556.7,"h":111574.1,"l":111560,"c":111560.1,"v":29300,"usd":0.26261205}
{"ts":1761432300000,"o":111560.1,"h":111564,"l":111561,"c":111564,"v":14100,"usd":0.12638722}
{"ts":1761432360000,"o":111564,"h":111594.5,"l":111559,"c":111562.2,"v":251500,"usd":2.25394738}
{"ts":1761432420000,"o":111562.2,"h":111562.2,"l":111562.2,"c":111562.2,"v":0,"usd":0}
{"ts":1761432480000,"o":111562.2,"h":111562.2,"l":111562.2,"c":111562.2,"v":500,"usd":0.0044818}
{"ts":1761432540000,"o":111562.2,"h":111585.5,"l":111562.3,"c":111585.5,"v":8400,"usd":0.07529168}
{"ts":1761432600000,"o":111585.5,"h":111600,"l":111585.6,"c":111600,"v":32800,"usd":0.29393787}
{"ts":1761432660000,"o":111600,"h":111656.6,"l":111597,"c":111645.2,"v":94500,"usd":0.84649158}
{"ts":1761432720000,"o":111645.2,"h":111653.1,"l":111628,"c":111632,"v":207200,"usd":1.85575019}
{"ts":1761432780000,"o":111632,"h":111663,"l":111643.8,"c":111663,"v":3600,"usd":0.03224175}
{"ts":1761432840000,"o":111663,"h":111662.9,"l":111640.9,"c":111641,"v":1217000,"usd":10.89889124}
{"ts":1761432900000,"o":111641,"h":111645,"l":111641,"c":111645,"v":6800,"usd":0.06090852}
{"ts":1761432960000,"o":111645,"h":111671.6,"l":111640,"c":111644,"v":365100,"usd":3.26983347}
{"ts":1761433020000,"o":111644,"h":111645,"l":111630,"c":111630,"v":141300,"usd":1.26562943}
{"ts":1761433080000,"o":111630,"h":111630,"l":111630,"c":111630,"v":2200,"usd":0.01970804}
{"ts":1761433140000,"o":111630,"h":111630,"l":111610,"c":111610,"v":133500,"usd":1.19593396}
{"ts":1761433200000,"o":111610,"h":111610,"l":111589,"c":111592,"v":168600,"usd":1.51087499}
{"ts":1761433260000,"o":111592,"h":111591.9,"l":111547,"c":111547,"v":118100,"usd":1.05844434}
{"ts":1761433320000,"o":111547,"h":111561,"l":111501.4,"c":111522,"v":88900,"usd":0.79718729}
{"ts":1761433380000,"o":111522,"h":111530,"l":111506.4,"c":111512.3,"v":76600,"usd":0.68688242}
{"ts":1761433440000,"o":111512.3,"h":111562.4,"l":111512.4,"c":111562,"v":126100,"usd":1.1306859}
{"ts":1761433500000,"o":111562,"h":111640,"l":111562.1,"c":111630,"v":114400,"usd":1.02510945}
{"ts":1761433560000,"o":111630,"h":111638,"l":111631,"c":111638,"v":10600,"usd":0.09495518}
{"ts":1761433620000,"o":111638,"h":111639,"l":111596,"c":111596,"v":89200,"usd":0.7991272}
{"ts":1761433680000,"o":111596,"h":111590,"l":111560,"c":111560,"v":33000,"usd":0.29573103}
{"ts":1761433740000,"o":111560,"h":111566.6,"l":111560,"c":111566.6,"v":53000,"usd":0.47506911}
{"ts":1761433800000,"o":111566.6,"h":111603.9,"l":111580,"c":111599.1,"v":134800,"usd":1.20791698}
{"ts":1761433860000,"o":111599.1,"h":111592,"l":111572,"c":111572,"v":88700,"usd":0.79494384}
{"ts":1761433920000,"o":111572,"h":111572,"l":111560,"c":111560,"v":12000,"usd":0.10755985}
{"ts":1761433980000,"o":111560,"h":111564,"l":111559.1,"c":111564,"v":223100,"usd":1.99983167}
{"ts":1761434040000,"o":111564,"h":111581,"l":111573,"c":111581,"v":55900,"usd":0.50100374}
{"ts":1761434100000,"o":111581,"h":111620,"l":111589.7,"c":111620,"v":28600,"usd":0.25629143}
{"ts":1761434160000,"o":111620,"h":111628.1,"l":111620,"c":111626,"v":23100,"usd":0.20693892}
{"ts":1761434220000,"o":111626,"h":111626.1,"l":111621,"c":111621,"v":13000,"usd":0.11646274}
{"ts":1761434280000,"o":111621,"h":111619.1,"l":111604,"c":111604,"v":172700,"usd":1.54736443}
{"ts":1761434340000,"o":111604,"h":111603,"l":111548.1,"c":111560.9,"v":64400,"usd":0.57722977}
{"ts":1761434400000,"o":111560.9,"h":111560,"l":111548,"c":111548,"v":13800,"usd":0.12371107}
{"ts":1761434460000,"o":111548,"h":111556.8,"l":111545,"c":111545,"v":120300,"usd":1.07840664}
{"ts":1761434520000,"o":111545,"h":111545,"l":111541,"c":111541,"v":6100,"usd":0.054687}
{"ts":1761434580000,"o":111541,"h":111541,"l":111530.1,"c":111530.1,"v":323400,"usd":2.89943324}
{"ts":1761434640000,"o":111530.1,"h":111540.9,"l":111528,"c":111540.9,"v":1075700,"usd":9.64505137}
{"ts":1761434700000,"o":111540.9,"h":111541,"l":111541,"c":111541,"v":10100,"usd":0.09054953}
{"ts":1761434760000,"o":111541,"h":111541,"l":111524,"c":111524,"v":22500,"usd":0.20172662}
{"ts":1761434820000,"o":111524,"h":111537,"l":111524,"c":111537,"v":60000,"usd":0.53799384}
{"ts":1761434880000,"o":111537,"h":111558.8,"l":111537,"c":111557,"v":90900,"usd":0.81496499}
{"ts":1761434940000,"o":111557,"h":111580,"l":111557,"c":111580,"v":58100,"usd":0.5207658}
{"ts":1761435000000,"o":111580,"h":111608,"l":111590,"c":111598,"v":78400,"usd":0.70250829}
{"ts":1761435060000,"o":111598,"h":111596,"l":111581,"c":111581,"v":11300,"usd":0.10126056}
{"ts":1761435120000,"o":111581,"h":111580,"l":111508.8,"c":111514,"v":43400,"usd":0.3890608}
{"ts":1761435180000,"o":111514,"h":111514,"l":111500,"c":111500,"v":11100,"usd":0.09954612}
{"ts":1761435240000,"o":111500,"h":111556.9,"l":111500.1,"c":111556.9,"v":550600,"usd":4.93775786}
{"ts":1761435300000,"o":111556.9,"h":111582,"l":111557,"c":111572,"v":36700,"usd":0.32893139}
{"ts":1761435360000,"o":111572,"h":111571,"l":111550,"c":111550,"v":18400,"usd":0.1649336}
{"ts":1761435420000,"o":111550,"h":111550,"l":111550,"c":111550,"v":2700,"usd":0.02420442}
{"ts":1761435480000,"o":111550,"h":111550,"l":111550,"c":111550,"v":3600,"usd":0.03227256}
{"ts":1761435540000,"o":111550,"h":111552,"l":111550,"c":111551,"v":29100,"usd":0.26086893}
{"ts":1761435600000,"o":111551,"h":111551.1,"l":111551,"c":111551.1,"v":2700,"usd":0.02420415}
{"ts":1761435660000,"o":111551.1,"h":111551,"l":111546,"c":111546,"v":58500,"usd":0.52442659}
{"ts":1761435720000,"o":111546,"h":111552,"l":111546.1,"c":111552,"v":32600,"usd":0.29224864}
{"ts":1761435780000,"o":111552,"h":111554,"l":111553,"c":111554,"v":9400,"usd":0.08426442}
{"ts":1761435840000,"o":111554,"h":111554,"l":111554,"c":111554,"v":5400,"usd":0.04840722}
{"ts":1761435900000,"o":111554,"h":111554,"l":111529,"c":111529,"v":218600,"usd":1.95967057}
{"ts":1761435960000,"o":111529,"h":111530,"l":111508,"c":111508,"v":51700,"usd":0.4636005}
{"ts":1761436020000,"o":111508,"h":111529,"l":111490,"c":111529,"v":58600,"usd":0.52551362}
{"ts":1761436080000,"o":111529,"h":111553.4,"l":111504.1,"c":111553.4,"v":134300,"usd":1.2042094}
{"ts":1761436140000,"o":111553.4,"h":111553.4,"l":111528,"c":111528,"v":47000,"usd":0.42133801}
{"ts":1761436200000,"o":111528,"h":111535.1,"l":111528.1,"c":111535.1,"v":16900,"usd":0.15152887}
{"ts":1761436260000,"o":111535.1,"h":111535.1,"l":111510,"c":111519,"v":126400,"usd":1.13331637}
{"ts":1761436320000,"o":111519,"h":111519,"l":111519,"c":111519,"v":1000,"usd":0.0089671}
{"ts":1761436380000,"o":111519,"h":111542,"l":111519,"c":111542,"v":35400,"usd":0.31742562}
{"ts":1761436440000,"o":111542,"h":111589.3,"l":111560,"c":111589.3,"v":13500,"usd":0.12099546}
{"ts":1761436500000,"o":111589.3,"h":111589.3,"l":111589.3,"c":111589.3,"v":0,"usd":0}
{"ts":1761436560000,"o":111589.3,"h":111600,"l":111589.3,"c":111600,"v":6100,"usd":0.05466114}
{"ts":1761436620000,"o":111600,"h":111650,"l":111600,"c":111644,"v":247700,"usd":2.21861055}
{"ts":1761436680000,"o":111644,"h":111645,"l":111620,"c":111620,"v":84900,"usd":0.76050108}
{"ts":1761436740000,"o":111620,"h":111620,"l":111586,"c":111591,"v":80400,"usd":0.72037938}
{"ts":1761436800000,"o":111591,"h":111643.9,"l":111588,"c":111625.1,"v":266900,"usd":2.39149915}
{"ts":1761436860000,"o":111625.1,"h":111623.4,"l":111590,"c":111591,"v":179900,"usd":1.61196992}
{"ts":1761436920000,"o":111591,"h":111591,"l":111566,"c":111571,"v":158400,"usd":1.41963731}
{"ts":1761436980000,"o":111571,"h":111572,"l":111553.8,"c":111553.8,"v":66700,"usd":0.59782462}
{"ts":1761437040000,"o":111553.8,"h":111563.9,"l":111553.8,"c":111557.2,"v":128900,"usd":1.15548929}
{"ts":1761437100000,"o":111557.2,"h":111565.8,"l":111554,"c":111563.7,"v":41200,"usd":0.36931835}
{"ts":1761437160000,"o":111563.7,"h":111600,"l":111535.1,"c":111537.8,"v":112000,"usd":1.00390439}
{"ts":1761437220000,"o":111537.8,"h":111539.1,"l":111517,"c":111517,"v":6800,"usd":0.0609685}
{"ts":1761437280000,"o":111517,"h":111550,"l":111510.1,"c":111550,"v":161700,"usd":1.45005722}
{"ts":1761437340000,"o":111550,"h":111567.9,"l":111525.5,"c":111525.5,"v":47800,"usd":0.42852832}
{"ts":1761437400000,"o":111525.5,"h":111540,"l":111538.8,"c":111540,"v":65100,"usd":0.58364903}
{"ts":1761437460000,"o":111540,"h":111540.7,"l":111540.7,"c":111540.7,"v":26900,"usd":0.24116657}
{"ts":1761437520000,"o":111540.7,"h":111568.3,"l":111540.7,"c":111568.2,"v":77800,"usd":0.69747196}
{"ts":1761437580000,"o":111568.2,"h":111558.8,"l":111558.5,"c":111558.5,"v":800,"usd":0.00717112}
{"ts":1761437640000,"o":111558.5,"h":111558.5,"l":111558.3,"c":111558.3,"v":2000,"usd":0.0179278}
{"ts":1761437700000,"o":111558.3,"h":111556.4,"l":111510.1,"c":111539.7,"v":162700,"usd":1.45896117}
{"ts":1761437760000,"o":111539.7,"h":111640,"l":111560,"c":111600,"v":47400,"usd":0.42468625}
{"ts":1761437820000,"o":111600,"h":111590,"l":111560,"c":111560,"v":161300,"usd":1.44560501}
{"ts":1761437880000,"o":111560,"h":111560.3,"l":111560.3,"c":111560.3,"v":1000,"usd":0.0089638}
{"ts":1761437940000,"o":111560.3,"h":111560.3,"l":111560.3,"c":111560.3,"v":0,"usd":0}
{"ts":1761438000000,"o":111560.3,"h":111560.2,"l":111542,"c":111546,"v":145200,"usd":1.30173321}
{"ts":1761438060000,"o":111546,"h":111599.9,"l":111549,"c":111593,"v":76100,"usd":0.68195674}
{"ts":1761438120000,"o":111593,"h":111620,"l":111593,"c":111620,"v":73500,"usd":0.6585551}
{"ts":1761438180000,"o":111620,"h":111620,"l":111599,"c":111600,"v":123800,"usd":1.10913611}
{"ts":1761438240000,"o":111600,"h":111601,"l":111601,"c":111601,"v":2000,"usd":0.017921}
{"ts":1761438300000,"o":111601,"h":111619.9,"l":111601,"c":111619.9,"v":131400,"usd":1.17724617}
{"ts":1761438360000,"o":111619.9,"h":111600,"l":111590.1,"c":111590.1,"v":26300,"usd":0.23566863}
{"ts":1761438420000,"o":111590.1,"h":111599.7,"l":111599.7,"c":111599.7,"v":200,"usd":0.00179212}
{"ts":1761438480000,"o":111599.7,"h":111606.5,"l":111599.7,"c":111606.5,"v":86900,"usd":0.77867609}
{"ts":1761438540000,"o":111606.5,"h":111640.7,"l":111620,"c":111640.7,"v":72600,"usd":0.65033177}
{"ts":1761438600000,"o":111640.7,"h":111737.1,"l":111640.7,"c":111701.9,"v":192900,"usd":1.72683264}
{"ts":1761438660000,"o":111701.9,"h":111799.9,"l":111705.4,"c":111783.1,"v":320600,"usd":2.86878166}
{"ts":1761438720000,"o":111783.1,"h":111784.6,"l":111712.9,"c":111783.5,"v":210400,"usd":1.88275808}
{"ts":1761438780000,"o":111783.5,"h":111798.4,"l":111742.4,"c":111795.5,"v":266900,"usd":2.38786959}
{"ts":1761438840000,"o":111795.5,"h":111800,"l":111779.7,"c":111795.6,"v":167400,"usd":1.49733386}
{"ts":1761438900000,"o":111795.6,"h":111799.9,"l":111784.1,"c":111799.9,"v":270900,"usd":2.42317236}
{"ts":1761438960000,"o":111799.9,"h":111799.9,"l":111763.2,"c":111763.2,"v":337300,"usd":3.01707557}
{"ts":1761439020000,"o":111763.2,"h":111796.8,"l":111796.8,"c":111796.8,"v":157100,"usd":1.40522808}
{"ts":1761439080000,"o":111796.8,"h":111783.3,"l":111776.1,"c":111776.1,"v":222600,"usd":1.99138842}
{"ts":1761439140000,"o":111776.1,"h":111829.9,"l":111794.6,"c":111810.6,"v":269200,"usd":2.40746004}
{"ts":1761439200000,"o":111810.6,"h":111849.9,"l":111828.4,"c":111849.9,"v":32700,"usd":0.29239604}
{"ts":1761439260000,"o":111849.9,"h":111873,"l":111768,"c":111768,"v":635400,"usd":5.68100461}
{"ts":1761439320000,"o":111768,"h":111786.2,"l":111760.5,"c":111770.2,"v":252800,"usd":2.26168402}
{"ts":1761439380000,"o":111770.2,"h":111825,"l":111750,"c":111811,"v":237500,"usd":2.12440463}
{"ts":1761439440000,"o":111811,"h":111811,"l":111773,"c":111795.5,"v":28000,"usd":0.25047087}
{"ts":1761439500000,"o":111795.5,"h":111827,"l":111795.5,"c":111827,"v":63600,"usd":0.56885927}
{"ts":1761439560000,"o":111827,"h":111839.9,"l":111829,"c":111839.9,"v":70900,"usd":0.63394604}
{"ts":1761439620000,"o":111839.9,"h":111851.7,"l":111820.7,"c":111835.6,"v":527700,"usd":4.71794583}
{"ts":1761439680000,"o":111835.6,"h":111871.2,"l":111851.8,"c":111859.9,"v":147600,"usd":1.31951073}
{"ts":1761439740000,"o":111859.9,"h":111859.9,"l":111804.7,"c":111809,"v":227000,"usd":2.02960056}
{"ts":1761439800000,"o":111809,"h":111894.2,"l":111750,"c":111750,"v":469200,"usd":4.19526657}
{"ts":1761439860000,"o":111750,"h":111750,"l":111675.6,"c":111675.6,"v":178800,"usd":1.60044663}
{"ts":1761439920000,"o":111675.6,"h":111719.9,"l":111675.7,"c":111714.1,"v":179700,"usd":1.60863086}
{"ts":1761439980000,"o":111714.1,"h":111770.3,"l":111714.1,"c":111770.2,"v":84000,"usd":0.75166273}
{"ts":1761440040000,"o":111770.2,"h":111770.2,"l":111728,"c":111744,"v":172800,"usd":1.5461948}
{"ts":1761440100000,"o":111744,"h":111758.6,"l":111710.2,"c":111728.7,"v":169900,"usd":1.52064827}
{"ts":1761440160000,"o":111728.7,"h":111735.6,"l":111699.2,"c":111728.4,"v":23500,"usd":0.21035543}
{"ts":1761440220000,"o":111728.4,"h":111740.5,"l":111698.7,"c":111735.7,"v":67300,"usd":0.60231654}
{"ts":1761440280000,"o":111735.7,"h":111746.3,"l":111724.2,"c":111724.2,"v":1500,"usd":0.01342554}
{"ts":1761440340000,"o":111724.2,"h":111720,"l":111699.5,"c":111704.3,"v":7100,"usd":0.06355519}
{"ts":1761440400000,"o":111704.3,"h":111704.2,"l":111690.1,"c":111702.9,"v":11200,"usd":0.100276}
{"ts":1761440460000,"o":111702.9,"h":111736.1,"l":111702.1,"c":111702.7,"v":39800,"usd":0.35625255}
{"ts":1761440520000,"o":111702.7,"h":111755.3,"l":111736.3,"c":111755.3,"v":307600,"usd":2.75243655}
{"ts":1761440580000,"o":111755.3,"h":111719.9,"l":111675.6,"c":111700,"v":235800,"usd":2.11077799}
{"ts":1761440640000,"o":111700,"h":111751.8,"l":111700,"c":111733,"v":80000,"usd":0.71598109}
{"ts":1761440700000,"o":111733,"h":111738.9,"l":111705,"c":111715,"v":41400,"usd":0.37058648}
{"ts":1761440760000,"o":111715,"h":111715,"l":111685.1,"c":111694,"v":45200,"usd":0.40465509}
{"ts":1761440820000,"o":111694,"h":111717.9,"l":111694,"c":111717.9,"v":189700,"usd":1.69820983}
{"ts":1761440880000,"o":111717.9,"h":111739,"l":111739,"c":111739,"v":2500,"usd":0.0223735}
{"ts":1761440940000,"o":111739,"h":111743,"l":111739,"c":111743,"v":16500,"usd":0.14766407}
{"ts":1761441000000,"o":111743,"h":111743.9,"l":111710.4,"c":111716,"v":235200,"usd":2.10482997}
{"ts":1761441060000,"o":111716,"h":111778,"l":111717,"c":111778,"v":77000,"usd":0.68900331}
{"ts":1761441120000,"o":111778,"h":111811,"l":111789.5,"c":111811,"v":60400,"usd":0.54023884}
{"ts":1761441180000,"o":111811,"h":111822,"l":111771.4,"c":111798.4,"v":270300,"usd":2.41742043}
{"ts":1761441240000,"o":111798.4,"h":111799,"l":111782,"c":111782,"v":207600,"usd":1.85701437}
{"ts":1761441300000,"o":111782,"h":111783,"l":111783,"c":111783,"v":2500,"usd":0.02236475}
{"ts":1761441360000,"o":111783,"h":111782.9,"l":111779,"c":111779,"v":145800,"usd":1.30432704}
{"ts":1761441420000,"o":111779,"h":111783,"l":111779,"c":111783,"v":12800,"usd":0.11450993}
{"ts":1761441480000,"o":111783,"h":111785,"l":111783,"c":111785,"v":17500,"usd":0.15655128}
{"ts":1761441540000,"o":111785,"h":111785,"l":111761,"c":111761,"v":173700,"usd":1.55395018}
{"ts":1761441600000,"o":111761,"h":111761,"l":111675.6,"c":111680,"v":210900,"usd":1.88769182}
{"ts":1761441660000,"o":111680,"h":111692.5,"l":111675.6,"c":111680,"v":119100,"usd":1.06641792}
{"ts":1761441720000,"o":111680,"h":111753.7,"l":111692,"c":111714,"v":317800,"usd":2.84418759}
{"ts":1761441780000,"o":111714,"h":111717,"l":111717,"c":111717,"v":2800,"usd":0.02506336}
{"ts":1761441840000,"o":111717,"h":111718,"l":111688.4,"c":111688.4,"v":107100,"usd":0.95868761}
{"ts":1761441900000,"o":111688.4,"h":111699,"l":111687,"c":111687,"v":39600,"usd":0.3545312}
{"ts":1761441960000,"o":111687,"h":111703,"l":111675.6,"c":111703,"v":32600,"usd":0.29188133}
{"ts":1761442020000,"o":111703,"h":111704,"l":111703,"c":111704,"v":5700,"usd":0.05102785}
{"ts":1761442080000,"o":111704,"h":111703,"l":111703,"c":111703,"v":2000,"usd":0.0179046}
{"ts":1761442140000,"o":111703,"h":111713,"l":111676.2,"c":111687,"v":93400,"usd":0.83614742}
{"ts":1761442200000,"o":111687,"h":111690.9,"l":111687,"c":111690.9,"v":17900,"usd":0.1602663}
{"ts":1761442260000,"o":111690.9,"h":111693,"l":111691,"c":111693,"v":7900,"usd":0.07073015}
{"ts":1761442320000,"o":111693,"h":111693,"l":111693,"c":111693,"v":4600,"usd":0.04118426}
{"ts":1761442380000,"o":111693,"h":111693,"l":111693,"c":111693,"v":2900,"usd":0.02596399}
{"ts":1761442440000,"o":111693,"h":111693,"l":111675,"c":111675,"v":352300,"usd":3.1542207}
{"ts":1761442500000,"o":111675,"h":111698,"l":111675.1,"c":111698,"v":62800,"usd":0.5622748}
{"ts":1761442560000,"o":111698,"h":111761.8,"l":111702.2,"c":111761.8,"v":224900,"usd":2.01292845}
{"ts":1761442620000,"o":111761.8,"h":111761.8,"l":111735.1,"c":111736,"v":64700,"usd":0.57894123}
{"ts":1761442680000,"o":111736,"h":111736,"l":111735.9,"c":111736,"v":6600,"usd":0.05906802}
{"ts":1761442740000,"o":111736,"h":111735.9,"l":111704,"c":111705,"v":71800,"usd":0.64263341}
{"ts":1761442800000,"o":111705,"h":111714,"l":111706,"c":111714,"v":24800,"usd":0.22200789}
{"ts":1761442860000,"o":111714,"h":111739.9,"l":111719.8,"c":111723,"v":83900,"usd":0.75088077}
{"ts":1761442920000,"o":111723,"h":111740,"l":111722.9,"c":111740,"v":36300,"usd":0.32490587}
{"ts":1761442980000,"o":111740,"h":111750.1,"l":111736.1,"c":111736.1,"v":44400,"usd":0.3973154}
{"ts":1761443040000,"o":111736.1,"h":111736,"l":111700.4,"c":111716,"v":59900,"usd":0.53616948}
{"ts":1761443100000,"o":111716,"h":111736.1,"l":111732,"c":111732,"v":36500,"usd":0.32666978}
{"ts":1761443160000,"o":111732,"h":111730,"l":111710,"c":111725.1,"v":27600,"usd":0.24703353}
{"ts":1761443220000,"o":111725.1,"h":111740,"l":111725,"c":111740,"v":28400,"usd":0.25419115}
{"ts":1761443280000,"o":111740,"h":111744,"l":111740,"c":111744,"v":5800,"usd":0.0519045}
{"ts":1761443340000,"o":111744,"h":111744,"l":111710,"c":111719,"v":26100,"usd":0.2335842}
{"ts":1761443400000,"o":111719,"h":111739,"l":111733,"c":111739,"v":47900,"usd":0.4286942}
{"ts":1761443460000,"o":111739,"h":111744,"l":111742,"c":111744,"v":8400,"usd":0.0751729}
{"ts":1761443520000,"o":111744,"h":111761.8,"l":111754.6,"c":111761.8,"v":33700,"usd":0.30154491}
{"ts":1761443580000,"o":111761.8,"h":111778,"l":111754,"c":111763.6,"v":36900,"usd":0.33014507}
{"ts":1761443640000,"o":111763.6,"h":111763.5,"l":111760,"c":111760,"v":67500,"usd":0.60395783}
{"ts":1761443700000,"o":111760,"h":111760,"l":111686.8,"c":111713,"v":75400,"usd":0.67491452}
{"ts":1761443760000,"o":111713,"h":111737,"l":111713,"c":111737,"v":82700,"usd":0.74024143}
{"ts":1761443820000,"o":111737,"h":111762,"l":111533.1,"c":111538.3,"v":355200,"usd":3.1814611}
{"ts":1761443880000,"o":111538.3,"h":111583,"l":111500,"c":111581,"v":426100,"usd":3.82055316}
{"ts":1761443940000,"o":111581,"h":111650,"l":111581,"c":111628.1,"v":176700,"usd":1.583431}
{"ts":1761444000000,"o":111628.1,"h":111628.1,"l":111618,"c":111618,"v":20000,"usd":0.17917658}
{"ts":1761444060000,"o":111618,"h":111618,"l":111579.1,"c":111601.5,"v":123500,"usd":1.10669685}
{"ts":1761444120000,"o":111601.5,"h":111601.4,"l":111557,"c":111583,"v":167500,"usd":1.50132736}
{"ts":1761444180000,"o":111583,"h":111582,"l":111531.1,"c":111537,"v":30700,"usd":0.27520138}
{"ts":1761444240000,"o":111537,"h":111537,"l":111510,"c":111522.6,"v":129500,"usd":1.16127192}
{"ts":1761444300000,"o":111522.6,"h":111537,"l":111443,"c":111471,"v":288400,"usd":2.58696448}
{"ts":1761444360000,"o":111471,"h":111491,"l":111460,"c":111489,"v":268200,"usd":2.40607786}
{"ts":1761444420000,"o":111489,"h":111517.4,"l":111489,"c":111490,"v":181300,"usd":1.62612033}
{"ts":1761444480000,"o":111490,"h":111510.3,"l":111490.2,"c":111509,"v":18700,"usd":0.16770892}
{"ts":1761444540000,"o":111509,"h":111545.3,"l":111509,"c":111536.1,"v":166300,"usd":1.49128797}
{"ts":1761444600000,"o":111536.1,"h":111536,"l":111480,"c":111480,"v":58300,"usd":0.52285706}
{"ts":1761444660000,"o":111480,"h":111519.1,"l":111480.1,"c":111519.1,"v":212400,"usd":1.90515902}
{"ts":1761444720000,"o":111519.1,"h":111519,"l":111511,"c":111511,"v":10700,"usd":0.09595079}
{"ts":1761444780000,"o":111511,"h":111521,"l":111510,"c":111521,"v":173400,"usd":1.5550091}
{"ts":1761444840000,"o":111521,"h":111525,"l":111521,"c":111525,"v":14900,"usd":0.13360466}
{"ts":1761444900000,"o":111525,"h":111536,"l":111536,"c":111536,"v":500,"usd":0.00448285}
{"ts":1761444960000,"o":111536,"h":111541,"l":111519,"c":111541,"v":361300,"usd":3.23962363}
{"ts":1761445020000,"o":111541,"h":111564.5,"l":111541,"c":111563,"v":10000,"usd":0.08964239}
{"ts":1761445080000,"o":111563,"h":111572.7,"l":111570,"c":111572.7,"v":2400,"usd":0.02151098}
{"ts":1761445140000,"o":111572.7,"h":111572.7,"l":111566,"c":111566,"v":97000,"usd":0.86939864}
{"ts":1761445200000,"o":111566,"h":111566,"l":111564,"c":111564,"v":19200,"usd":0.17209781}
{"ts":1761445260000,"o":111564,"h":111563,"l":111535,"c":111535,"v":25500,"usd":0.2285891}
{"ts":1761445320000,"o":111535,"h":111535,"l":111535,"c":111535,"v":5600,"usd":0.05020848}
{"ts":1761445380000,"o":111535,"h":111544,"l":111531,"c":111544,"v":444700,"usd":3.98721462}
{"ts":1761445440000,"o":111544,"h":111569.4,"l":111544,"c":111564.6,"v":108600,"usd":0.97352874}
{"ts":1761445500000,"o":111564.6,"h":111564.5,"l":111550,"c":111550,"v":17800,"usd":0.15955484}
{"ts":1761445560000,"o":111550,"h":111567,"l":111550.1,"c":111567,"v":227900,"usd":2.04294363}
{"ts":1761445620000,"o":111567,"h":111580,"l":111567,"c":111580,"v":18000,"usd":0.16133071}
{"ts":1761445680000,"o":111580,"h":111579.9,"l":111567.6,"c":111567.6,"v":12000,"usd":0.10754689}
{"ts":1761445740000,"o":111567.6,"h":111572,"l":111567.7,"c":111572,"v":6600,"usd":0.05915614}
{"ts":1761445800000,"o":111572,"h":111633.4,"l":111575,"c":111633.3,"v":73500,"usd":0.65862813}
{"ts":1761445860000,"o":111633.3,"h":111633.4,"l":111633.4,"c":111633.4,"v":200,"usd":0.00179158}
{"ts":1761445920000,"o":111633.4,"h":111633.4,"l":111633.4,"c":111633.4,"v":0,"usd":0}
{"ts":1761445980000,"o":111633.4,"h":111660,"l":111633.4,"c":111660,"v":40200,"usd":0.36010235}
{"ts":1761446040000,"o":111660,"h":111661,"l":111622,"c":111622,"v":287600,"usd":2.57604926}
{"ts":1761446100000,"o":111622,"h":111622,"l":111597,"c":111597.1,"v":35300,"usd":0.31629677}
{"ts":1761446160000,"o":111597.1,"h":111597,"l":111570,"c":111584,"v":41700,"usd":0.37369663}
{"ts":1761446220000,"o":111584,"h":111628,"l":111594,"c":111628,"v":42800,"usd":0.38351834}
{"ts":1761446280000,"o":111628,"h":111647,"l":111628,"c":111647,"v":12200,"usd":0.10928188}
{"ts":1761446340000,"o":111647,"h":111651,"l":111580,"c":111580,"v":87700,"usd":0.78564941}
{"ts":1761446400000,"o":111580,"h":111574.1,"l":111544,"c":111544,"v":31000,"usd":0.27789297}
{"ts":1761446460000,"o":111544,"h":111558,"l":111545,"c":111551,"v":15700,"usd":0.14074132}
{"ts":1761446520000,"o":111551,"h":111604,"l":111551,"c":111604,"v":129400,"usd":1.15972493}
{"ts":1761446580000,"o":111604,"h":111603,"l":111560,"c":111562,"v":69600,"usd":0.62379803}
{"ts":1761446640000,"o":111562,"h":111611.9,"l":111562,"c":111611.9,"v":42700,"usd":0.38267318}
{"ts":1761446700000,"o":111611.9,"h":111597,"l":111570.9,"c":111570.9,"v":15000,"usd":0.13442259}
{"ts":1761446760000,"o":111570.9,"h":111570,"l":111570,"c":111570,"v":800,"usd":0.0071704}
{"ts":1761446820000,"o":111570,"h":111570,"l":111555,"c":111564,"v":303400,"usd":2.71968662}
{"ts":1761446880000,"o":111564,"h":111595.3,"l":111556,"c":111556,"v":87000,"usd":0.77970253}
{"ts":1761446940000,"o":111556,"h":111556,"l":111493.9,"c":111505,"v":155300,"usd":1.39266825}
{"ts":1761447000000,"o":111505,"h":111508,"l":111486,"c":111486.1,"v":22500,"usd":0.2018019}
{"ts":1761447060000,"o":111486.1,"h":111488,"l":111483,"c":111488,"v":168800,"usd":1.51408905}
{"ts":1761447120000,"o":111488,"h":111487,"l":111449.5,"c":111449.5,"v":132900,"usd":1.19223388}
{"ts":1761447180000,"o":111449.5,"h":111449.5,"l":111389.4,"c":111394,"v":235200,"usd":2.11114235}
{"ts":1761447240000,"o":111394,"h":111419,"l":111403,"c":111405,"v":52500,"usd":0.47122634}
{"ts":1761447300000,"o":111405,"h":111437.7,"l":111402,"c":111430,"v":289100,"usd":2.59496684}
{"ts":1761447360000,"o":111430,"h":111431,"l":111413,"c":111431,"v":213100,"usd":1.91245875}
{"ts":1761447420000,"o":111431,"h":111432,"l":111425,"c":111425,"v":65000,"usd":0.58332127}
{"ts":1761447480000,"o":111425,"h":111424,"l":111421,"c":111421,"v":22600,"usd":0.20283436}
{"ts":1761447540000,"o":111421,"h":111426.9,"l":111420.1,"c":111426.9,"v":136500,"usd":1.22508519}
{"ts":1761447600000,"o":111426.9,"h":111427,"l":111426.9,"c":111427,"v":9600,"usd":0.0861552}
{"ts":1761447660000,"o":111427,"h":111426.9,"l":111423,"c":111423,"v":78600,"usd":0.70539771}
{"ts":1761447720000,"o":111423,"h":111423,"l":111400,"c":111404,"v":210100,"usd":1.88589321}
{"ts":1761447780000,"o":111404,"h":111411,"l":111391,"c":111401,"v":37500,"usd":0.33662444}
{"ts":1761447840000,"o":111401,"h":111404.1,"l":111400,"c":111404,"v":36900,"usd":0.33122956}
{"ts":1761447900000,"o":111404,"h":111409,"l":111404,"c":111409,"v":153000,"usd":1.37337087}
{"ts":1761447960000,"o":111409,"h":111413,"l":111409,"c":111409,"v":25000,"usd":0.2243953}
{"ts":1761448020000,"o":111409,"h":111408,"l":111344.6,"c":111363,"v":280100,"usd":2.51505587}
{"ts":1761448080000,"o":111363,"h":111403.9,"l":111372.1,"c":111403.9,"v":146700,"usd":1.31700307}
{"ts":1761448140000,"o":111403.9,"h":111404,"l":111404,"c":111404,"v":1300,"usd":0.01166919}
{"ts":1761448200000,"o":111404,"h":111423.7,"l":111404,"c":111421,"v":152600,"usd":1.36962793}
{"ts":1761448260000,"o":111421,"h":111409,"l":111408.9,"c":111409,"v":6700,"usd":0.06013853}
{"ts":1761448320000,"o":111409,"h":111424.9,"l":111410,"c":111419.2,"v":131800,"usd":1.18295127}
{"ts":1761448380000,"o":111419.2,"h":111441.7,"l":111421.9,"c":111436.1,"v":79300,"usd":0.71167459}
{"ts":1761448440000,"o":111436.1,"h":111436.1,"l":111421,"c":111425,"v":62000,"usd":0.5564273}
{"ts":1761448500000,"o":111425,"h":111432,"l":111429,"c":111432,"v":23200,"usd":0.20820026}
{"ts":1761448560000,"o":111432,"h":111431,"l":111410.1,"c":111423,"v":102000,"usd":0.91545552}
{"ts":1761448620000,"o":111423,"h":111479.2,"l":111423,"c":111469.1,"v":90100,"usd":0.80846353}
{"ts":1761448680000,"o":111469.1,"h":111476,"l":111461,"c":111468,"v":19300,"usd":0.17314873}
{"ts":1761448740000,"o":111468,"h":111471,"l":111462,"c":111463,"v":31100,"usd":0.27900562}
{"ts":1761448800000,"o":111463,"h":111472,"l":111463,"c":111470,"v":29100,"usd":0.26105995}
{"ts":1761448860000,"o":111470,"h":111469,"l":111440,"c":111442,"v":54700,"usd":0.49076447}
{"ts":1761448920000,"o":111442,"h":111442,"l":111442,"c":111442,"v":2000,"usd":0.0179466}
{"ts":1761448980000,"o":111442,"h":111472.9,"l":111441,"c":111441.1,"v":94900,"usd":0.85143216}
{"ts":1761449040000,"o":111441.1,"h":111441,"l":111430.1,"c":111440,"v":32400,"usd":0.29074664}
{"ts":1761449100000,"o":111440,"h":111440.9,"l":111431,"c":111431,"v":19200,"usd":0.17229434}
{"ts":1761449160000,"o":111431,"h":111430,"l":111420,"c":111420.1,"v":12200,"usd":0.1094874}
{"ts":1761449220000,"o":111420.1,"h":111420,"l":111419,"c":111419,"v":5300,"usd":0.04756789}
{"ts":1761449280000,"o":111419,"h":111448,"l":111418,"c":111448,"v":75600,"usd":0.6784876}
{"ts":1761449340000,"o":111448,"h":111469,"l":111449,"c":111468.9,"v":10800,"usd":0.09689719}
{"ts":1761449400000,"o":111468.9,"h":111470,"l":111466,"c":111470,"v":6500,"usd":0.05831267}
{"ts":1761449460000,"o":111470,"h":111470,"l":111452,"c":111452,"v":36300,"usd":0.32567076}
{"ts":1761449520000,"o":111452,"h":111452,"l":111452,"c":111452,"v":1500,"usd":0.01345875}
{"ts":1761449580000,"o":111452,"h":111452,"l":111447,"c":111447,"v":24500,"usd":0.21983171}
{"ts":1761449640000,"o":111447,"h":111447,"l":111447,"c":111447,"v":5900,"usd":0.05294011}
{"ts":1761449700000,"o":111447,"h":111448,"l":111443,"c":111444,"v":65600,"usd":0.58863113}
{"ts":1761449760000,"o":111444,"h":111444,"l":111419,"c":111419,"v":62000,"usd":0.55636345}
{"ts":1761449820000,"o":111419,"h":111423,"l":111420,"c":111422,"v":10300,"usd":0.09244207}
{"ts":1761449880000,"o":111422,"h":111422,"l":111421.1,"c":111421.1,"v":5400,"usd":0.04846456}
{"ts":1761449940000,"o":111421.1,"h":111421.1,"l":111394.1,"c":111394.1,"v":11600,"usd":0.10411269}
{"ts":1761450000000,"o":111394.1,"h":111394.1,"l":111282.8,"c":111317.6,"v":258600,"usd":2.32305086}
{"ts":1761450060000,"o":111317.6,"h":111329,"l":111299.9,"c":111305.5,"v":181600,"usd":1.6314652}
{"ts":1761450120000,"o":111305.5,"h":111315,"l":111314,"c":111314,"v":25700,"usd":0.23087605}
{"ts":1761450180000,"o":111314,"h":111329,"l":111314,"c":111325.9,"v":77300,"usd":0.6943912}
{"ts":1761450240000,"o":111325.9,"h":111326,"l":111263,"c":111263.1,"v":144900,"usd":1.30192328}
{"ts":1761450300000,"o":111263.1,"h":111263.1,"l":111235.8,"c":111246.3,"v":139700,"usd":1.2557489}
{"ts":1761450360000,"o":111246.3,"h":111244.3,"l":111223.5,"c":111230,"v":74100,"usd":0.66618003}
{"ts":1761450420000,"o":111230,"h":111262,"l":111230,"c":111262,"v":1365400,"usd":12.27510958}
{"ts":1761450480000,"o":111262,"h":111290,"l":111262,"c":111286,"v":57500,"usd":0.51671708}
{"ts":1761450540000,"o":111286,"h":111274,"l":111270,"c":111270,"v":70500,"usd":0.63358729}
{"ts":1761450600000,"o":111270,"h":111290,"l":111271,"c":111290,"v":22000,"usd":0.19769827}
{"ts":1761450660000,"o":111290,"h":111293,"l":111291,"c":111293,"v":7400,"usd":0.06649213}
{"ts":1761450720000,"o":111293,"h":111293,"l":111270.1,"c":111289,"v":119800,"usd":1.07650169}
{"ts":1761450780000,"o":111289,"h":111288,"l":111271,"c":111275,"v":49200,"usd":0.44212299}
{"ts":1761450840000,"o":111275,"h":111275,"l":111245,"c":111260,"v":202300,"usd":1.81811256}
{"ts":1761450900000,"o":111260,"h":111295,"l":111275,"c":111295,"v":33200,"usd":0.29835392}
{"ts":1761450960000,"o":111295,"h":111295,"l":111273,"c":111273,"v":104600,"usd":0.93987698}
{"ts":1761451020000,"o":111273,"h":111273,"l":111230,"c":111230.1,"v":133700,"usd":1.20176458}
{"ts":1761451080000,"o":111230.1,"h":111233.9,"l":111230,"c":111230,"v":81300,"usd":0.73090438}
{"ts":1761451140000,"o":111230,"h":111230,"l":111230,"c":111230,"v":6100,"usd":0.05484144}
{"ts":1761451200000,"o":111230,"h":111230,"l":111216.1,"c":111223,"v":205100,"usd":1.844009}
{"ts":1761451260000,"o":111223,"h":111223,"l":111222.9,"c":111223,"v":5800,"usd":0.05214759}
{"ts":1761451320000,"o":111223,"h":111223,"l":111223,"c":111223,"v":6400,"usd":0.05754176}
{"ts":1761451380000,"o":111223,"h":111223,"l":111223,"c":111223,"v":7900,"usd":0.07102811}
{"ts":1761451440000,"o":111223,"h":111223,"l":111222.9,"c":111222.9,"v":11500,"usd":0.10339635}
{"ts":1761451500000,"o":111222.9,"h":111229,"l":111223,"c":111229,"v":142400,"usd":1.28029689}
{"ts":1761451560000,"o":111229,"h":111233,"l":111229,"c":111233,"v":17600,"usd":0.15823121}
{"ts":1761451620000,"o":111233,"h":111289,"l":111233,"c":111288,"v":180100,"usd":1.61849454}
{"ts":1761451680000,"o":111288,"h":111287.1,"l":111252,"c":111252,"v":187100,"usd":1.68150826}
{"ts":1761451740000,"o":111252,"h":111252,"l":111252,"c":111252,"v":0,"usd":0}
{"ts":1761451800000,"o":111252,"h":111273,"l":111242,"c":111272,"v":190200,"usd":1.70970074}
{"ts":1761451860000,"o":111272,"h":111295,"l":111272,"c":111295,"v":104100,"usd":0.93545975}
{"ts":1761451920000,"o":111295,"h":111303,"l":111300,"c":111303,"v":12800,"usd":0.11500364}
{"ts":1761451980000,"o":111303,"h":111316.8,"l":111303,"c":111316.8,"v":21600,"usd":0.19405918}
{"ts":1761452040000,"o":111316.8,"h":111316.8,"l":111316.8,"c":111316.8,"v":1000,"usd":0.0089834}
{"ts":1761452100000,"o":111316.8,"h":111332,"l":111316.8,"c":111332,"v":55100,"usd":0.49496218}
{"ts":1761452160000,"o":111332,"h":111334.7,"l":111316,"c":111316,"v":198100,"usd":1.77936987}
{"ts":1761452220000,"o":111316,"h":111316,"l":111295,"c":111295,"v":40000,"usd":0.35935996}
{"ts":1761452280000,"o":111295,"h":111295,"l":111276,"c":111276,"v":97000,"usd":0.87159286}
{"ts":1761452340000,"o":111276,"h":111276,"l":111275,"c":111275,"v":6200,"usd":0.05571754}
{"ts":1761452400000,"o":111275,"h":111305,"l":111275.1,"c":111305,"v":70700,"usd":0.6353376}
{"ts":1761452460000,"o":111305,"h":111306,"l":111305,"c":111306,"v":6700,"usd":0.06019463}
{"ts":1761452520000,"o":111306,"h":111306,"l":111288,"c":111288,"v":126200,"usd":1.13382617}
{"ts":1761452580000,"o":111288,"h":111335.5,"l":111288,"c":111335.5,"v":75800,"usd":0.68106472}
{"ts":1761452640000,"o":111335.5,"h":111335.4,"l":111312,"c":111312,"v":36100,"usd":0.32425278}
{"ts":1761452700000,"o":111312,"h":111325,"l":111311.8,"c":111324.2,"v":22500,"usd":0.2021289}
{"ts":1761452760000,"o":111324.2,"h":111340,"l":111324.3,"c":111340,"v":45800,"usd":0.41138036}
{"ts":1761452820000,"o":111340,"h":111361,"l":111340,"c":111361,"v":41200,"usd":0.36997994}
{"ts":1761452880000,"o":111361,"h":111365,"l":111361,"c":111365,"v":34900,"usd":0.31339206}
{"ts":1761452940000,"o":111365,"h":111366,"l":111365,"c":111366,"v":6100,"usd":0.05477465}
{"ts":1761453000000,"o":111366,"h":111366,"l":111366,"c":111366,"v":6400,"usd":0.05746816}
{"ts":1761453060000,"o":111366,"h":111367,"l":111366,"c":111367,"v":24500,"usd":0.21999439}
{"ts":1761453120000,"o":111367,"h":111367,"l":111367,"c":111367,"v":9600,"usd":0.08620128}
{"ts":1761453180000,"o":111367,"h":111368,"l":111367,"c":111368,"v":30400,"usd":0.27296981}
{"ts":1761453240000,"o":111368,"h":111399,"l":111368,"c":111399,"v":61600,"usd":0.55310934}
{"ts":1761453300000,"o":111399,"h":111420,"l":111399,"c":111420,"v":34400,"usd":0.30877419}
{"ts":1761453360000,"o":111420,"h":111420,"l":111418,"c":111418,"v":138700,"usd":1.24484687}
{"ts":1761453420000,"o":111418,"h":111418,"l":111418,"c":111418,"v":3300,"usd":0.02961816}
{"ts":1761453480000,"o":111418,"h":111418,"l":111397.3,"c":111397.3,"v":77600,"usd":0.69652799}
{"ts":1761453540000,"o":111397.3,"h":111389,"l":111370,"c":111370,"v":14500,"usd":0.13018311}
{"ts":1761453600000,"o":111370,"h":111370,"l":111369,"c":111370,"v":5000,"usd":0.04489565}
{"ts":1761453660000,"o":111370,"h":111370,"l":111370,"c":111370,"v":3000,"usd":0.0269373}
{"ts":1761453720000,"o":111370,"h":111370,"l":111370,"c":111370,"v":13400,"usd":0.12031994}
{"ts":1761453780000,"o":111370,"h":111370,"l":111370,"c":111370,"v":4600,"usd":0.04130386}
{"ts":1761453840000,"o":111370,"h":111407.6,"l":111365,"c":111392.3,"v":290400,"usd":2.60754096}
{"ts":1761453900000,"o":111392.3,"h":111396,"l":111396,"c":111396,"v":11200,"usd":0.1005424}
{"ts":1761453960000,"o":111396,"h":111396,"l":111396,"c":111396,"v":12500,"usd":0.1122125}
{"ts":1761454020000,"o":111396,"h":111396,"l":111396,"c":111396,"v":14200,"usd":0.1274734}
{"ts":1761454080000,"o":111396,"h":111443.5,"l":111396,"c":111443.5,"v":227100,"usd":2.03853343}
{"ts":1761454140000,"o":111443.5,"h":111445,"l":111444,"c":111445,"v":13900,"usd":0.12472525}
{"ts":1761454200000,"o":111445,"h":111445,"l":111428.1,"c":111428.2,"v":63600,"usd":0.57071972}
{"ts":1761454260000,"o":111428.2,"h":111428,"l":111412,"c":111412,"v":38600,"usd":0.34642054}
{"ts":1761454320000,"o":111412,"h":111412,"l":111412,"c":111412,"v":1500,"usd":0.01346355}
{"ts":1761454380000,"o":111412,"h":111411.9,"l":111392.6,"c":111402,"v":128100,"usd":1.14996176}
{"ts":1761454440000,"o":111402,"h":111404,"l":111401.9,"c":111404,"v":117600,"usd":1.05563414}
{"ts":1761454500000,"o":111404,"h":111406,"l":111406,"c":111406,"v":21400,"usd":0.19209068}
{"ts":1761454560000,"o":111406,"h":111408,"l":111406,"c":111408,"v":89300,"usd":0.80157281}
{"ts":1761454620000,"o":111408,"h":111408,"l":111402,"c":111406,"v":110500,"usd":0.99187322}
{"ts":1761454680000,"o":111406,"h":111428.9,"l":111390,"c":111390.1,"v":151700,"usd":1.36163682}
{"ts":1761454740000,"o":111390.1,"h":111390,"l":111390,"c":111390,"v":1500,"usd":0.01346625}
{"ts":1761454800000,"o":111390,"h":111390,"l":111390,"c":111390,"v":2600,"usd":0.0233415}
{"ts":1761454860000,"o":111390,"h":111390,"l":111360,"c":111360,"v":228600,"usd":2.05259872}
{"ts":1761454920000,"o":111360,"h":111360.1,"l":111359,"c":111359,"v":167100,"usd":1.50055785}
{"ts":1761454980000,"o":111359,"h":111359,"l":111330,"c":111330,"v":42600,"usd":0.38259499}
{"ts":1761455040000,"o":111330,"h":111349,"l":111329,"c":111349,"v":320100,"usd":2.8752389}
{"ts":1761455100000,"o":111349,"h":111349,"l":111349,"c":111349,"v":4000,"usd":0.0359232}
{"ts":1761455160000,"o":111349,"h":111348.9,"l":111336,"c":111336,"v":94400,"usd":0.84785869}
{"ts":1761455220000,"o":111336,"h":111336,"l":111319,"c":111319,"v":18100,"usd":0.16257523}
{"ts":1761455280000,"o":111319,"h":111337,"l":111318,"c":111337,"v":202000,"usd":1.81461613}
{"ts":1761455340000,"o":111337,"h":111338,"l":111336.9,"c":111338,"v":2500,"usd":0.02245425}
{"ts":1761455400000,"o":111338,"h":111382,"l":111338,"c":111382,"v":82800,"usd":0.7436106}
{"ts":1761455460000,"o":111382,"h":111419.9,"l":111382,"c":111413.3,"v":71300,"usd":0.64005964}
{"ts":1761455520000,"o":111413.3,"h":111410,"l":111376,"c":111404,"v":233000,"usd":2.09197242}
{"ts":1761455580000,"o":111404,"h":111436.9,"l":111407,"c":111409,"v":118100,"usd":1.0600134}
{"ts":1761455640000,"o":111409,"h":111422,"l":111411,"c":111422,"v":18300,"usd":0.16425139}
{"ts":1761455700000,"o":111422,"h":111440,"l":111422,"c":111440,"v":19400,"usd":0.17410916}
{"ts":1761455760000,"o":111440,"h":111441,"l":111436,"c":111437.9,"v":118500,"usd":1.06335269}
{"ts":1761455820000,"o":111437.9,"h":111450.9,"l":111437.9,"c":111438.1,"v":47000,"usd":0.42174962}
{"ts":1761455880000,"o":111438.1,"h":111438.1,"l":111420.1,"c":111434,"v":115300,"usd":1.03471834}
{"ts":1761455940000,"o":111434,"h":111434,"l":111434,"c":111434,"v":400,"usd":0.00358956}
{"ts":1761456000000,"o":111434,"h":111439,"l":111435,"c":111439,"v":43900,"usd":0.39394708}
{"ts":1761456060000,"o":111439,"h":111469.9,"l":111439,"c":111469.9,"v":105600,"usd":0.94749575}
{"ts":1761456120000,"o":111469.9,"h":111464,"l":111453,"c":111453,"v":54500,"usd":0.48895837}
{"ts":1761456180000,"o":111453,"h":111454,"l":111453,"c":111454,"v":4800,"usd":0.04306714}
{"ts":1761456240000,"o":111454,"h":111453,"l":111453,"c":111453,"v":3900,"usd":0.03499236}
{"ts":1761456300000,"o":111453,"h":111453,"l":111453,"c":111453,"v":3300,"usd":0.02960892}
{"ts":1761456360000,"o":111453,"h":111453,"l":111440,"c":111441,"v":31200,"usd":0.27994795}
{"ts":1761456420000,"o":111441,"h":111441,"l":111441,"c":111441,"v":0,"usd":0}
{"ts":1761456480000,"o":111441,"h":111441,"l":111441,"c":111441,"v":0,"usd":0}
{"ts":1761456540000,"o":111441,"h":111441,"l":111441,"c":111441,"v":800,"usd":0.00717872}
{"ts":1761456600000,"o":111441,"h":111458,"l":111441,"c":111454,"v":230000,"usd":2.06387127}
{"ts":1761456660000,"o":111454,"h":111454,"l":111454,"c":111454,"v":1800,"usd":0.01615014}
{"ts":1761456720000,"o":111454,"h":111454,"l":111441,"c":111441,"v":84800,"usd":0.76086044}
{"ts":1761456780000,"o":111441,"h":111441,"l":111441,"c":111441,"v":0,"usd":0}
{"ts":1761456840000,"o":111441,"h":111460,"l":111441,"c":111460,"v":145200,"usd":1.30293189}
{"ts":1761456900000,"o":111460,"h":111498.9,"l":111460,"c":111492.2,"v":97100,"usd":0.87099885}
{"ts":1761456960000,"o":111492.2,"h":111573.3,"l":111491,"c":111547,"v":255400,"usd":2.28949586}
{"ts":1761457020000,"o":111547,"h":111558.5,"l":111482,"c":111537,"v":449000,"usd":4.02610519}
{"ts":1761457080000,"o":111537,"h":111571.9,"l":111537,"c":111571.9,"v":28800,"usd":0.25819711}
{"ts":1761457140000,"o":111571.9,"h":111576,"l":111571.9,"c":111576,"v":49200,"usd":0.44096853}
{"ts":1761457200000,"o":111576,"h":111594.3,"l":111576,"c":111594.3,"v":32500,"usd":0.29127242}
{"ts":1761457260000,"o":111594.3,"h":111600,"l":111586.5,"c":111588,"v":945100,"usd":8.46873486}
{"ts":1761457320000,"o":111588,"h":111589,"l":111570,"c":111570,"v":58400,"usd":0.52336137}
{"ts":1761457380000,"o":111570,"h":111570.1,"l":111570,"c":111570,"v":43500,"usd":0.3898905}
{"ts":1761457440000,"o":111570,"h":111588.6,"l":111570,"c":111588.6,"v":83800,"usd":0.75109536}
{"ts":1761457500000,"o":111588.6,"h":111588.1,"l":111588,"c":111588,"v":4500,"usd":0.04032675}
{"ts":1761457560000,"o":111588,"h":111600,"l":111588.1,"c":111600,"v":45800,"usd":0.41042163}
{"ts":1761457620000,"o":111600,"h":111603,"l":111600,"c":111603,"v":17200,"usd":0.1541202}
{"ts":1761457680000,"o":111603,"h":111603,"l":111580.8,"c":111581,"v":446200,"usd":3.99816133}
{"ts":1761457740000,"o":111581,"h":111601.8,"l":111582,"c":111601.8,"v":43300,"usd":0.38804202}
{"ts":1761457800000,"o":111601.8,"h":111602,"l":111601.8,"c":111601.9,"v":286300,"usd":2.56536252}
{"ts":1761457860000,"o":111601.9,"h":111601,"l":111589,"c":111589,"v":52700,"usd":0.4722405}
{"ts":1761457920000,"o":111589,"h":111589.1,"l":111589.1,"c":111589.1,"v":4900,"usd":0.04391086}
{"ts":1761457980000,"o":111589.1,"h":111589.1,"l":111541.1,"c":111574,"v":286500,"usd":2.56799952}
{"ts":1761458040000,"o":111574,"h":111590,"l":111575,"c":111589.1,"v":15100,"usd":0.13532568}
{"ts":1761458100000,"o":111589.1,"h":111589,"l":111589,"c":111589,"v":1300,"usd":0.01164995}
{"ts":1761458160000,"o":111589,"h":111589.1,"l":111589,"c":111589,"v":1900,"usd":0.01702679}
{"ts":1761458220000,"o":111589,"h":111589,"l":111567,"c":111567,"v":155800,"usd":1.39621214}
{"ts":1761458280000,"o":111567,"h":111568,"l":111567,"c":111568,"v":232900,"usd":2.08752909}
{"ts":1761458340000,"o":111568,"h":111594.6,"l":111568,"c":111594.6,"v":78400,"usd":0.70269893}
{"ts":1761458400000,"o":111594.6,"h":111594.5,"l":111575,"c":111575,"v":129200,"usd":1.15777288}
{"ts":1761458460000,"o":111575,"h":111575.1,"l":111556,"c":111556,"v":220500,"usd":1.97635245}
{"ts":1761458520000,"o":111556,"h":111556,"l":111530.3,"c":111530.3,"v":37100,"usd":0.33261544}
{"ts":1761458580000,"o":111530.3,"h":111539.9,"l":111539.9,"c":111539.9,"v":200,"usd":0.00179308}
{"ts":1761458640000,"o":111539.9,"h":111539.8,"l":111529,"c":111529,"v":10300,"usd":0.09234762}
{"ts":1761458700000,"o":111529,"h":111522.5,"l":111520,"c":111520,"v":5600,"usd":0.05021458}
{"ts":1761458760000,"o":111520,"h":111527,"l":111520.1,"c":111526,"v":158100,"usd":1.41767581}
{"ts":1761458820000,"o":111526,"h":111526,"l":111525,"c":111525,"v":9400,"usd":0.08428557}
{"ts":1761458880000,"o":111525,"h":111525,"l":111523,"c":111523,"v":8100,"usd":0.07263006}
{"ts":1761458940000,"o":111523,"h":111523.1,"l":111523,"c":111523.1,"v":1600,"usd":0.01434688}
{"ts":1761459000000,"o":111523.1,"h":111523,"l":111519,"c":111519,"v":28700,"usd":0.25734823}
{"ts":1761459060000,"o":111519,"h":111519,"l":111501,"c":111505,"v":93500,"usd":0.838544}
{"ts":1761459120000,"o":111505,"h":111516,"l":111505,"c":111515,"v":36000,"usd":0.32284774}
{"ts":1761459180000,"o":111515,"h":111517,"l":111515,"c":111517,"v":30800,"usd":0.27619422}
{"ts":1761459240000,"o":111517,"h":111517,"l":111517,"c":111517,"v":800,"usd":0.00717376}
{"ts":1761459300000,"o":111517,"h":111527,"l":111517,"c":111527,"v":70400,"usd":0.63128692}
{"ts":1761459360000,"o":111527,"h":111527,"l":111500.1,"c":111500.1,"v":57200,"usd":0.51291873}
{"ts":1761459420000,"o":111500.1,"h":111500.1,"l":111500.1,"c":111500.1,"v":3300,"usd":0.02959638}
{"ts":1761459480000,"o":111500.1,"h":111500,"l":111500,"c":111500,"v":3800,"usd":0.03408068}
{"ts":1761459540000,"o":111500,"h":111500,"l":111500,"c":111500,"v":5400,"usd":0.04843044}
{"ts":1761459600000,"o":111500,"h":111500.1,"l":111500,"c":111500.1,"v":26700,"usd":0.23946162}
{"ts":1761459660000,"o":111500.1,"h":111526.9,"l":111500,"c":111526.9,"v":263400,"usd":2.36224461}
{"ts":1761459720000,"o":111526.9,"h":111536,"l":111527,"c":111536,"v":17900,"usd":0.16049538}
{"ts":1761459780000,"o":111536,"h":111553.5,"l":111536,"c":111552,"v":42100,"usd":0.37745193}
{"ts":1761459840000,"o":111552,"h":111561,"l":111552,"c":111554.1,"v":55400,"usd":0.49659876}
{"ts":1761459900000,"o":111554.1,"h":111554.2,"l":111554.1,"c":111554.2,"v":8400,"usd":0.07530012}
{"ts":1761459960000,"o":111554.2,"h":111554.1,"l":111554.1,"c":111554.1,"v":3600,"usd":0.03227148}
{"ts":1761460020000,"o":111554.1,"h":111554.1,"l":111554.1,"c":111554.1,"v":2300,"usd":0.02061789}
{"ts":1761460080000,"o":111554.1,"h":111554.1,"l":111554.1,"c":111554.1,"v":0,"usd":0}
{"ts":1761460140000,"o":111554.1,"h":111580,"l":111554.2,"c":111580,"v":116400,"usd":1.04336836}
{"ts":1761460200000,"o":111580,"h":111580.9,"l":111580,"c":111580.9,"v":7600,"usd":0.06811219}
{"ts":1761460260000,"o":111580.9,"h":111633.6,"l":111580.9,"c":111617,"v":193900,"usd":1.73723857}
{"ts":1761460320000,"o":111617,"h":111617,"l":111578,"c":111578,"v":119300,"usd":1.06892738}
{"ts":1761460380000,"o":111578,"h":111578,"l":111560,"c":111560,"v":18000,"usd":0.16132624}
{"ts":1761460440000,"o":111560,"h":111578,"l":111560,"c":111578,"v":54600,"usd":0.48941462}
{"ts":1761460500000,"o":111578,"h":111578,"l":111577.9,"c":111578,"v":8600,"usd":0.07707578}
{"ts":1761460560000,"o":111578,"h":111577.9,"l":111543.2,"c":111544.2,"v":326700,"usd":2.92831463}
{"ts":1761460620000,"o":111544.2,"h":111557,"l":111544.2,"c":111557,"v":64500,"usd":0.57823672}
{"ts":1761460680000,"o":111557,"h":111568,"l":111557,"c":111568,"v":117200,"usd":1.05050612}
{"ts":1761460740000,"o":111568,"h":111569,"l":111569,"c":111569,"v":500,"usd":0.00448155}
{"ts":1761460800000,"o":111569,"h":111568.9,"l":111561,"c":111561,"v":37300,"usd":0.33433217}
{"ts":1761460860000,"o":111561,"h":111561,"l":111530,"c":111540.4,"v":69900,"usd":0.62669838}
{"ts":1761460920000,"o":111540.4,"h":111540,"l":111540,"c":111540,"v":6100,"usd":0.05468894}
{"ts":1761460980000,"o":111540,"h":111540,"l":111539,"c":111539,"v":5800,"usd":0.0519997}
{"ts":1761461040000,"o":111539,"h":111539,"l":111539,"c":111539,"v":6500,"usd":0.05827575}
{"ts":1761461100000,"o":111539,"h":111570,"l":111539,"c":111568.1,"v":143400,"usd":1.2856398}
{"ts":1761461160000,"o":111568.1,"h":111584,"l":111568,"c":111584,"v":69300,"usd":0.62113007}
{"ts":1761461220000,"o":111584,"h":111584,"l":111566,"c":111566,"v":94000,"usd":0.8424759}
{"ts":1761461280000,"o":111566,"h":111565,"l":111550,"c":111562,"v":96300,"usd":0.86325947}
{"ts":1761461340000,"o":111562,"h":111577,"l":111561.9,"c":111577,"v":74400,"usd":0.6668767}
{"ts":1761461400000,"o":111577,"h":111576,"l":111561,"c":111561,"v":27900,"usd":0.25005987}
{"ts":1761461460000,"o":111561,"h":111561,"l":111559,"c":111559,"v":18600,"usd":0.16672629}
{"ts":1761461520000,"o":111559,"h":111559,"l":111540,"c":111540,"v":44100,"usd":0.3953178}
{"ts":1761461580000,"o":111540,"h":111554.1,"l":111539,"c":111554,"v":162300,"usd":1.45509012}
{"ts":1761461640000,"o":111554,"h":111554,"l":111550,"c":111550,"v":27300,"usd":0.24472646}
{"ts":1761461700000,"o":111550,"h":111550,"l":111550,"c":111550,"v":8800,"usd":0.07888848}
{"ts":1761461760000,"o":111550,"h":111574.6,"l":111549,"c":111569.1,"v":189900,"usd":1.70234772}
{"ts":1761461820000,"o":111569.1,"h":111591.4,"l":111570,"c":111591.4,"v":51800,"usd":0.46424336}
{"ts":1761461880000,"o":111591.4,"h":111598.9,"l":111578,"c":111578,"v":76100,"usd":0.68191887}
{"ts":1761461940000,"o":111578,"h":111581,"l":111579,"c":111581,"v":12000,"usd":0.10754671}
{"ts":1761462000000,"o":111581,"h":111580,"l":111580,"c":111580,"v":3300,"usd":0.02957526}
{"ts":1761462060000,"o":111580,"h":111581,"l":111580,"c":111581,"v":6800,"usd":0.06094233}
{"ts":1761462120000,"o":111581,"h":111581,"l":111577,"c":111577,"v":42700,"usd":0.38268446}
{"ts":1761462180000,"o":111577,"h":111577,"l":111560.2,"c":111560.2,"v":21100,"usd":0.18911467}
{"ts":1761462240000,"o":111560.2,"h":111560.2,"l":111560.2,"c":111560.2,"v":8600,"usd":0.07708868}
{"ts":1761462300000,"o":111560.2,"h":111600,"l":111560.2,"c":111600,"v":206800,"usd":1.85366323}
{"ts":1761462360000,"o":111600,"h":111609,"l":111607.8,"c":111609,"v":21700,"usd":0.19442983}
{"ts":1761462420000,"o":111609,"h":111660,"l":111609,"c":111659.7,"v":72600,"usd":0.65029856}
{"ts":1761462480000,"o":111659.7,"h":111659,"l":111639.4,"c":111639.9,"v":63300,"usd":0.56697094}
{"ts":1761462540000,"o":111639.9,"h":111640,"l":111639.9,"c":111640,"v":8900,"usd":0.07972086}
{"ts":1761462600000,"o":111640,"h":111659.8,"l":111640,"c":111659.8,"v":37400,"usd":0.33500144}
{"ts":1761462660000,"o":111659.8,"h":111660,"l":111600,"c":111607,"v":507600,"usd":4.54644498}
{"ts":1761462720000,"o":111607,"h":111613,"l":111607,"c":111613,"v":37700,"usd":0.33778628}
{"ts":1761462780000,"o":111613,"h":111613,"l":111613,"c":111613,"v":5400,"usd":0.0483813}
{"ts":1761462840000,"o":111613,"h":111613,"l":111612.9,"c":111613,"v":7300,"usd":0.06540435}
{"ts":1761462900000,"o":111613,"h":111641,"l":111613,"c":111626,"v":47900,"usd":0.42914547}
{"ts":1761462960000,"o":111626,"h":111627,"l":111626,"c":111627,"v":7900,"usd":0.07077182}
{"ts":1761463020000,"o":111627,"h":111671.2,"l":111627,"c":111641,"v":105600,"usd":0.94586278}
{"ts":1761463080000,"o":111641,"h":111641,"l":111630,"c":111630,"v":31000,"usd":0.27768413}
{"ts":1761463140000,"o":111630,"h":111634,"l":111630.1,"c":111632,"v":26900,"usd":0.24097121}
{"ts":1761463200000,"o":111632,"h":111630,"l":111629,"c":111629,"v":19000,"usd":0.1702058}
{"ts":1761463260000,"o":111629,"h":111629.1,"l":111629,"c":111629.1,"v":13900,"usd":0.12451898}
{"ts":1761463320000,"o":111629.1,"h":111629,"l":111629,"c":111629,"v":2100,"usd":0.01881222}
{"ts":1761463380000,"o":111629,"h":111629.1,"l":111629,"c":111629.1,"v":5900,"usd":0.05285338}
{"ts":1761463440000,"o":111629.1,"h":111629.1,"l":111610.1,"c":111610.2,"v":139400,"usd":1.24879728}
{"ts":1761463500000,"o":111610.2,"h":111610.2,"l":111610,"c":111610,"v":13600,"usd":0.12185328}
{"ts":1761463560000,"o":111610,"h":111610,"l":111600,"c":111600,"v":14600,"usd":0.13081618}
{"ts":1761463620000,"o":111600,"h":111610.9,"l":111600,"c":111609.9,"v":130700,"usd":1.17113906}
{"ts":1761463680000,"o":111609.9,"h":111620,"l":111609.2,"c":111620,"v":31700,"usd":0.28401895}
{"ts":1761463740000,"o":111620,"h":111620,"l":111620,"c":111620,"v":8000,"usd":0.071672}
{"ts":1761463800000,"o":111620,"h":111620,"l":111606,"c":111606,"v":67800,"usd":0.60742975}
{"ts":1761463860000,"o":111606,"h":111622,"l":111606,"c":111622,"v":235500,"usd":2.11003869}
{"ts":1761463920000,"o":111622,"h":111624,"l":111624,"c":111624,"v":800,"usd":0.00716688}
{"ts":1761463980000,"o":111624,"h":111623.9,"l":111616,"c":111616,"v":50700,"usd":0.45421897}
{"ts":1761464040000,"o":111616,"h":111614,"l":111614,"c":111614,"v":1300,"usd":0.01164722}
{"ts":1761464100000,"o":111614,"h":111614,"l":111614,"c":111614,"v":800,"usd":0.00716752}
{"ts":1761464160000,"o":111614,"h":111658.9,"l":111612.1,"c":111656,"v":460100,"usd":4.12142849}
{"ts":1761464220000,"o":111656,"h":111654,"l":111618.8,"c":111648.1,"v":148000,"usd":1.32580247}
{"ts":1761464280000,"o":111648.1,"h":111643,"l":111639,"c":111643,"v":36900,"usd":0.33051929}
{"ts":1761464340000,"o":111643,"h":111651,"l":111643,"c":111651,"v":118200,"usd":1.05871484}
{"ts":1761464400000,"o":111651,"h":111651,"l":111646,"c":111646,"v":187100,"usd":1.67576781}
{"ts":1761464460000,"o":111646,"h":111646.9,"l":111646.8,"c":111646.9,"v":27900,"usd":0.24989472}
{"ts":1761464520000,"o":111646.9,"h":111646.9,"l":111646.9,"c":111646.9,"v":29900,"usd":0.26780832}
{"ts":1761464580000,"o":111646.9,"h":111646.9,"l":111646.9,"c":111646.9,"v":9100,"usd":0.08150688}
{"ts":1761464640000,"o":111646.9,"h":111648,"l":111646.9,"c":111648,"v":90400,"usd":0.80969418}
{"ts":1761464700000,"o":111648,"h":111648,"l":111618,"c":111620,"v":177200,"usd":1.58714037}
{"ts":1761464760000,"o":111620,"h":111644,"l":111620.1,"c":111644,"v":47600,"usd":0.42644263}
{"ts":1761464820000,"o":111644,"h":111666,"l":111644,"c":111666,"v":126200,"usd":1.13034449}
{"ts":1761464880000,"o":111666,"h":111690,"l":111665.9,"c":111690,"v":54600,"usd":0.48892575}
{"ts":1761464940000,"o":111690,"h":111690.9,"l":111686,"c":111686,"v":81300,"usd":0.72790907}
{"ts":1761465000000,"o":111686,"h":111684.1,"l":111668.1,"c":111668.1,"v":59000,"usd":0.52830729}
{"ts":1761465060000,"o":111668.1,"h":111682,"l":111668,"c":111682,"v":81400,"usd":0.72892462}
{"ts":1761465120000,"o":111682,"h":111682,"l":111682,"c":111682,"v":40300,"usd":0.3608462}
{"ts":1761465180000,"o":111682,"h":111682,"l":111651,"c":111652,"v":432900,"usd":3.87687454}
{"ts":1761465240000,"o":111652,"h":111656,"l":111651.9,"c":111656,"v":85300,"usd":0.76397697}
{"ts":1761465300000,"o":111656,"h":111661,"l":111655,"c":111661,"v":49400,"usd":0.4424175}
{"ts":1761465360000,"o":111661,"h":111664.9,"l":111661,"c":111664.9,"v":66500,"usd":0.59554506}
{"ts":1761465420000,"o":111664.9,"h":111664.9,"l":111664.9,"c":111664.9,"v":70100,"usd":0.62777354}
{"ts":1761465480000,"o":111664.9,"h":111695.9,"l":111664.9,"c":111686.2,"v":102800,"usd":0.92056385}
{"ts":1761465540000,"o":111686.2,"h":111686.2,"l":111686.2,"c":111686.2,"v":26500,"usd":0.23727305}
{"ts":1761465600000,"o":111686.2,"h":111688,"l":111686.2,"c":111688,"v":41000,"usd":0.36710037}
{"ts":1761465660000,"o":111688,"h":111723.6,"l":111689,"c":111723.6,"v":32000,"usd":0.28647056}
{"ts":1761465720000,"o":111723.6,"h":111755.8,"l":111723.6,"c":111755,"v":115800,"usd":1.03631651}
{"ts":1761465780000,"o":111755,"h":111746.5,"l":111740,"c":111740,"v":278900,"usd":2.4958341}
{"ts":1761465840000,"o":111740,"h":111743,"l":111719.1,"c":111743,"v":110500,"usd":0.98898856}
{"ts":1761465900000,"o":111743,"h":111755.9,"l":111743.6,"c":111755.8,"v":64100,"usd":0.57360042}
{"ts":1761465960000,"o":111755.8,"h":111758,"l":111755.8,"c":111758,"v":18800,"usd":0.16822343}
{"ts":1761466020000,"o":111758,"h":111782,"l":111758,"c":111779.7,"v":46200,"usd":0.41334618}
{"ts":1761466080000,"o":111779.7,"h":111792.5,"l":111779.7,"c":111792.5,"v":21000,"usd":0.18786085}
{"ts":1761466140000,"o":111792.5,"h":111792.4,"l":111775,"c":111775,"v":462300,"usd":4.13538507}
{"ts":1761466200000,"o":111775,"h":111764,"l":111763.7,"c":111764,"v":27000,"usd":0.2415798}
{"ts":1761466260000,"o":111764,"h":111764,"l":111764,"c":111764,"v":10400,"usd":0.09305296}
{"ts":1761466320000,"o":111764,"h":111764,"l":111764,"c":111764,"v":5100,"usd":0.04563174}
{"ts":1761466380000,"o":111764,"h":111774.9,"l":111763.9,"c":111769.4,"v":37200,"usd":0.33283686}
{"ts":1761466440000,"o":111769.4,"h":111769.9,"l":111769,"c":111769,"v":169400,"usd":1.5156218}
{"ts":1761466500000,"o":111769,"h":111769.1,"l":111769,"c":111769.1,"v":6600,"usd":0.0590502}
{"ts":1761466560000,"o":111769.1,"h":111769.9,"l":111749,"c":111749,"v":58200,"usd":0.52072452}
{"ts":1761466620000,"o":111749,"h":111748,"l":111748,"c":111748,"v":6400,"usd":0.05727168}
{"ts":1761466680000,"o":111748,"h":111748,"l":111725,"c":111725,"v":116900,"usd":1.04616391}
{"ts":1761466740000,"o":111725,"h":111721,"l":111700,"c":111705,"v":53900,"usd":0.48252832}
{"ts":1761466800000,"o":111705,"h":111706,"l":111706,"c":111706,"v":4600,"usd":0.04117966}
{"ts":1761466860000,"o":111706,"h":111736.6,"l":111706,"c":111733.4,"v":101300,"usd":0.90675129}
{"ts":1761466920000,"o":111733.4,"h":111735,"l":111729,"c":111731,"v":97800,"usd":0.87529661}
{"ts":1761466980000,"o":111731,"h":111766.4,"l":111731,"c":111764,"v":152000,"usd":1.360132}
{"ts":1761467040000,"o":111764,"h":111762,"l":111749,"c":111749,"v":37000,"usd":0.33106629}
{"ts":1761467100000,"o":111749,"h":111749,"l":111743,"c":111743,"v":59600,"usd":0.53334753}
{"ts":1761467160000,"o":111743,"h":111742.1,"l":111730.1,"c":111731,"v":40000,"usd":0.35798252}
{"ts":1761467220000,"o":111731,"h":111731,"l":111730.8,"c":111730.9,"v":13800,"usd":0.12351138}
{"ts":1761467280000,"o":111730.9,"h":111750,"l":111730.9,"c":111750,"v":36000,"usd":0.32219524}
{"ts":1761467340000,"o":111750,"h":111766,"l":111751,"c":111766,"v":34400,"usd":0.30781786}
{"ts":1761467400000,"o":111766,"h":111766,"l":111766,"c":111766,"v":6800,"usd":0.06084164}
{"ts":1761467460000,"o":111766,"h":111766.8,"l":111766,"c":111766.8,"v":8400,"usd":0.07515691}
{"ts":1761467520000,"o":111766.8,"h":111767,"l":111766.8,"c":111767,"v":5900,"usd":0.05278848}
{"ts":1761467580000,"o":111767,"h":111767,"l":111737,"c":111737,"v":224400,"usd":2.00781813}
{"ts":1761467640000,"o":111737,"h":111741,"l":111737,"c":111741,"v":15200,"usd":0.13603078}
{"ts":1761467700000,"o":111741,"h":111748,"l":111741,"c":111748,"v":32800,"usd":0.29352857}
{"ts":1761467760000,"o":111748,"h":111748,"l":111744,"c":111744,"v":134800,"usd":1.2062886}
{"ts":1761467820000,"o":111744,"h":111744,"l":111715.6,"c":111716,"v":45000,"usd":0.40271194}
{"ts":1761467880000,"o":111716,"h":111720,"l":111715.9,"c":111719.9,"v":24300,"usd":0.21751315}
{"ts":1761467940000,"o":111719.9,"h":111758.9,"l":111720,"c":111758,"v":112500,"usd":1.00690406}
{"ts":1761468000000,"o":111758,"h":111774,"l":111758,"c":111774,"v":15300,"usd":0.13689649}
{"ts":1761468060000,"o":111774,"h":111792.5,"l":111774,"c":111792.5,"v":19300,"usd":0.17265728}
{"ts":1761468120000,"o":111792.5,"h":111792.5,"l":111792.5,"c":111792.5,"v":0,"usd":0}
{"ts":1761468180000,"o":111792.5,"h":111803.9,"l":111770,"c":111793,"v":641100,"usd":5.73469067}
{"ts":1761468240000,"o":111793,"h":111803.8,"l":111791,"c":111791,"v":228800,"usd":2.04662263}
{"ts":1761468300000,"o":111791,"h":111803.9,"l":111791,"c":111803.9,"v":43400,"usd":0.38821614}
{"ts":1761468360000,"o":111803.9,"h":111803.9,"l":111801,"c":111801,"v":194300,"usd":1.73785918}
{"ts":1761468420000,"o":111801,"h":111802,"l":111791,"c":111802,"v":90600,"usd":0.81038685}
{"ts":1761468480000,"o":111802,"h":111802,"l":111801.9,"c":111802,"v":28300,"usd":0.25312652}
{"ts":1761468540000,"o":111802,"h":111801.9,"l":111774.1,"c":111774.9,"v":355300,"usd":3.17817625}
{"ts":1761468600000,"o":111774.9,"h":111791.9,"l":111775,"c":111784,"v":61000,"usd":0.54570852}
{"ts":1761468660000,"o":111784,"h":111787,"l":111784,"c":111787,"v":19000,"usd":0.16996872}
{"ts":1761468720000,"o":111787,"h":111787,"l":111787,"c":111787,"v":11200,"usd":0.10019072}
{"ts":1761468780000,"o":111787,"h":111787,"l":111787,"c":111787,"v":17800,"usd":0.15923168}
{"ts":1761468840000,"o":111787,"h":111787,"l":111786.9,"c":111787,"v":11400,"usd":0.10197984}
{"ts":1761468900000,"o":111787,"h":111812.9,"l":111787,"c":111787,"v":284900,"usd":2.54811607}
{"ts":1761468960000,"o":111787,"h":111787,"l":111770,"c":111770,"v":79200,"usd":0.70850338}
{"ts":1761469020000,"o":111770,"h":111770,"l":111727.7,"c":111727.7,"v":2583500,"usd":23.11439769}
{"ts":1761469080000,"o":111727.7,"h":111740.2,"l":111728,"c":111739,"v":15800,"usd":0.14140396}
{"ts":1761469140000,"o":111739,"h":111743,"l":111739,"c":111743,"v":31800,"usd":0.28458597}
{"ts":1761469200000,"o":111743,"h":111744,"l":111743,"c":111743,"v":8100,"usd":0.07248708}
{"ts":1761469260000,"o":111743,"h":111744,"l":111741,"c":111741,"v":21900,"usd":0.19598633}
{"ts":1761469320000,"o":111741,"h":111741,"l":111725,"c":111725,"v":108000,"usd":0.96653861}
{"ts":1761469380000,"o":111725,"h":111760,"l":111725,"c":111756,"v":73000,"usd":0.6532741}
{"ts":1761469440000,"o":111756,"h":111756,"l":111674.6,"c":111692.2,"v":62000,"usd":0.55495868}
{"ts":1761469500000,"o":111692.2,"h":111706.2,"l":111692.3,"c":111706.1,"v":9500,"usd":0.08504768}
{"ts":1761469560000,"o":111706.1,"h":111706.1,"l":111705,"c":111705,"v":6800,"usd":0.06087441}
{"ts":1761469620000,"o":111705,"h":111720,"l":111701,"c":111720,"v":69700,"usd":0.62396122}
{"ts":1761469680000,"o":111720,"h":111732,"l":111720,"c":111731,"v":122300,"usd":1.09460897}
{"ts":1761469740000,"o":111731,"h":111731,"l":111730,"c":111730,"v":2300,"usd":0.02058523}
{"ts":1761469800000,"o":111730,"h":111730,"l":111697.6,"c":111697.6,"v":83500,"usd":0.74736185}
{"ts":1761469860000,"o":111697.6,"h":111715,"l":111706.5,"c":111715,"v":40000,"usd":0.35807097}
{"ts":1761469920000,"o":111715,"h":111715,"l":111704,"c":111704.1,"v":124900,"usd":1.11805989}
{"ts":1761469980000,"o":111704.1,"h":111704,"l":111672.5,"c":111683.4,"v":23100,"usd":0.20680805}
{"ts":1761470040000,"o":111683.4,"h":111683.4,"l":111682,"c":111682,"v":31500,"usd":0.282048}
{"ts":1761470100000,"o":111682,"h":111686,"l":111682,"c":111682,"v":162400,"usd":1.45409051}
{"ts":1761470160000,"o":111682,"h":111714.2,"l":111683,"c":111707,"v":51700,"usd":0.46288498}
{"ts":1761470220000,"o":111707,"h":111707,"l":111707,"c":111707,"v":4100,"usd":0.0367032}
{"ts":1761470280000,"o":111707,"h":111707,"l":111707,"c":111707,"v":6500,"usd":0.058188}
{"ts":1761470340000,"o":111707,"h":111733,"l":111707,"c":111733,"v":56600,"usd":0.5066323}
{"ts":1761470400000,"o":111733,"h":111790.7,"l":111740.1,"c":111790.7,"v":174400,"usd":1.56053839}
{"ts":1761470460000,"o":111790.7,"h":111811.1,"l":111764,"c":111810.5,"v":281200,"usd":2.51526499}
{"ts":1761470520000,"o":111810.5,"h":111988.1,"l":111804.7,"c":111961.9,"v":1436300,"usd":12.83682005}
{"ts":1761470580000,"o":111961.9,"h":112070,"l":111961,"c":112035.8,"v":734800,"usd":6.55969406}
{"ts":1761470640000,"o":112035.8,"h":112097.1,"l":112035.4,"c":112057,"v":926100,"usd":8.26354622}
{"ts":1761470700000,"o":112057,"h":112386.4,"l":112057.1,"c":112317.6,"v":6507000,"usd":57.93345212}
{"ts":1761470760000,"o":112317.6,"h":112381,"l":112261,"c":112333.7,"v":938800,"usd":8.35873873}
{"ts":1761470820000,"o":112333.7,"h":112368,"l":112243.8,"c":112328.2,"v":1671600,"usd":14.88246931}
{"ts":1761470880000,"o":112328.2,"h":112525.9,"l":112341,"c":112525.6,"v":2696700,"usd":23.98157414}
{"ts":1761470940000,"o":112525.6,"h":112740,"l":112462.2,"c":112712.4,"v":2365300,"usd":21.00699653}
{"ts":1761471000000,"o":112712.4,"h":112737.1,"l":112600.1,"c":112677.2,"v":1001400,"usd":8.88697111}
{"ts":1761471060000,"o":112677.2,"h":112800,"l":112643.4,"c":112653.6,"v":1532300,"usd":13.59151722}
{"ts":1761471120000,"o":112653.6,"h":112676.4,"l":112428.8,"c":112504.9,"v":1055600,"usd":9.37914214}
{"ts":1761471180000,"o":112504.9,"h":112562.9,"l":112457,"c":112532.1,"v":665600,"usd":5.91601423}
{"ts":1761471240000,"o":112532.1,"h":112557.9,"l":112428,"c":112440.2,"v":304300,"usd":2.70456014}
{"ts":1761471300000,"o":112440.2,"h":112488.3,"l":112412.2,"c":112461.7,"v":1537500,"usd":13.67377758}
{"ts":1761471360000,"o":112461.7,"h":112536.1,"l":112436.3,"c":112518.2,"v":337500,"usd":3.00046831}
{"ts":1761471420000,"o":112518.2,"h":112518.2,"l":112359,"c":112381.2,"v":592500,"usd":5.26876485}
{"ts":1761471480000,"o":112381.2,"h":112409.9,"l":112356.1,"c":112360,"v":921200,"usd":8.19780805}
{"ts":1761471540000,"o":112360,"h":112404,"l":112361,"c":112389,"v":149100,"usd":1.32659951}
{"ts":1761471600000,"o":112389,"h":112433,"l":112346,"c":112346,"v":239800,"usd":2.13358496}
{"ts":1761471660000,"o":112346,"h":112345,"l":112288.6,"c":112342.8,"v":235700,"usd":2.09856089}
{"ts":1761471720000,"o":112342.8,"h":112397,"l":112342.8,"c":112396,"v":448600,"usd":3.99145189}
{"ts":1761471780000,"o":112396,"h":112442.9,"l":112255.5,"c":112255.5,"v":565700,"usd":5.03661018}
{"ts":1761471840000,"o":112255.5,"h":112299.9,"l":112210.3,"c":112299.9,"v":730000,"usd":6.50367476}
{"ts":1761471900000,"o":112299.9,"h":112324.7,"l":112266,"c":112324.7,"v":330500,"usd":2.94317185}
{"ts":1761471960000,"o":112324.7,"h":112348.4,"l":112230.1,"c":112284.5,"v":177200,"usd":1.57800217}
{"ts":1761472020000,"o":112284.5,"h":112397.2,"l":112287.1,"c":112397.2,"v":162700,"usd":1.4481824}
{"ts":1761472080000,"o":112397.2,"h":112496.6,"l":112397.3,"c":112496.6,"v":165700,"usd":1.47353896}
{"ts":1761472140000,"o":112496.6,"h":112570.7,"l":112425.9,"c":112426.9,"v":1196300,"usd":10.62962766}
{"ts":1761472200000,"o":112426.9,"h":112456,"l":112325.5,"c":112406.9,"v":1342700,"usd":11.94510844}
{"ts":1761472260000,"o":112406.9,"h":112428.8,"l":112375,"c":112398,"v":287600,"usd":2.5586347}
{"ts":1761472320000,"o":112398,"h":112398,"l":112326.3,"c":112326.3,"v":77400,"usd":0.68869643}
{"ts":1761472380000,"o":112326.3,"h":112399,"l":112340.7,"c":112399,"v":216900,"usd":1.93003753}
{"ts":1761472440000,"o":112399,"h":112459.5,"l":112399,"c":112435,"v":168300,"usd":1.4967043}
{"ts":1761472500000,"o":112435,"h":112437,"l":112411.9,"c":112420.1,"v":117200,"usd":1.04241078}
{"ts":1761472560000,"o":112420.1,"h":112548.6,"l":112420.1,"c":112517,"v":150200,"usd":1.33499805}
{"ts":1761472620000,"o":112517,"h":112516,"l":112437,"c":112447,"v":274300,"usd":2.43807831}
{"ts":1761472680000,"o":112447,"h":112470,"l":112447,"c":112457.2,"v":34900,"usd":0.31032343}
{"ts":1761472740000,"o":112457.2,"h":112458,"l":112414.6,"c":112425,"v":114400,"usd":1.01745152}
{"ts":1761472800000,"o":112425,"h":112543.9,"l":112424,"c":112534,"v":631100,"usd":5.61092487}
{"ts":1761472860000,"o":112534,"h":112576.3,"l":112534,"c":112534,"v":167300,"usd":1.48638143}
{"ts":1761472920000,"o":112534,"h":112534,"l":112482,"c":112482,"v":378500,"usd":3.36430116}
{"ts":1761472980000,"o":112482,"h":112501.5,"l":112450.1,"c":112466,"v":3755900,"usd":33.39707242}
{"ts":1761473040000,"o":112466,"h":112466,"l":112430,"c":112438,"v":97200,"usd":0.86431932}
{"ts":1761473100000,"o":112438,"h":112438,"l":112369.6,"c":112384,"v":440000,"usd":3.9150578}
{"ts":1761473160000,"o":112384,"h":112386,"l":112358,"c":112380,"v":119100,"usd":1.0598196}
{"ts":1761473220000,"o":112380,"h":112385,"l":112350,"c":112372.9,"v":285000,"usd":2.5360749}
{"ts":1761473280000,"o":112372.9,"h":112373,"l":112369,"c":112369,"v":22600,"usd":0.20111748}
{"ts":1761473340000,"o":112369,"h":112369,"l":112350,"c":112350,"v":98000,"usd":0.87216668}
{"ts":1761473400000,"o":112350,"h":112350,"l":112340,"c":112340,"v":40700,"usd":0.36227248}
{"ts":1761473460000,"o":112340,"h":112343,"l":112322,"c":112342,"v":60100,"usd":0.53502099}
{"ts":1761473520000,"o":112342,"h":112384.4,"l":112339,"c":112381.9,"v":119900,"usd":1.06718695}
{"ts":1761473580000,"o":112381.9,"h":112382,"l":112350,"c":112382,"v":127800,"usd":1.13725867}
{"ts":1761473640000,"o":112382,"h":112384,"l":112381.9,"c":112384,"v":22600,"usd":0.20109851}
{"ts":1761473700000,"o":112384,"h":112388,"l":112384,"c":112388,"v":72800,"usd":0.6477623}
{"ts":1761473760000,"o":112388,"h":112418.6,"l":112337,"c":112337,"v":225100,"usd":2.00272233}
{"ts":1761473820000,"o":112337,"h":112348,"l":112322,"c":112347,"v":193400,"usd":1.72160867}
{"ts":1761473880000,"o":112347,"h":112347.1,"l":112322,"c":112325,"v":67200,"usd":0.5982034}
{"ts":1761473940000,"o":112325,"h":112325,"l":112310,"c":112324.9,"v":58700,"usd":0.52260786}
{"ts":1761474000000,"o":112324.9,"h":112375.1,"l":112324,"c":112375,"v":183400,"usd":1.63239926}
{"ts":1761474060000,"o":112375,"h":112375,"l":112371,"c":112371,"v":124300,"usd":1.10612344}
{"ts":1761474120000,"o":112371,"h":112376,"l":112350,"c":112350,"v":95800,"usd":0.85252319}
{"ts":1761474180000,"o":112350,"h":112378,"l":112350,"c":112373.1,"v":172700,"usd":1.53684554}
{"ts":1761474240000,"o":112373.1,"h":112405.9,"l":112330,"c":112331,"v":186700,"usd":1.66144696}
{"ts":1761474300000,"o":112331,"h":112366,"l":112332,"c":112348.1,"v":153300,"usd":1.36437821}
{"ts":1761474360000,"o":112348.1,"h":112348.1,"l":112331,"c":112331.1,"v":37800,"usd":0.33646893}
{"ts":1761474420000,"o":112331.1,"h":112356,"l":112331.1,"c":112356,"v":56100,"usd":0.49935543}
{"ts":1761474480000,"o":112356,"h":112356,"l":112329,"c":112333,"v":140700,"usd":1.25234082}
{"ts":1761474540000,"o":112333,"h":112356.8,"l":112333,"c":112354,"v":73900,"usd":0.65777661}
{"ts":1761474600000,"o":112354,"h":112354.1,"l":112320.1,"c":112325.9,"v":824400,"usd":7.33905707}
{"ts":1761474660000,"o":112325.9,"h":112333.6,"l":112325.1,"c":112333,"v":81600,"usd":0.7264246}
{"ts":1761474720000,"o":112333,"h":112355,"l":112332,"c":112332,"v":148000,"usd":1.31734872}
{"ts":1761474780000,"o":112332,"h":112332,"l":112262.6,"c":112273.6,"v":224900,"usd":2.00287677}
{"ts":1761474840000,"o":112273.6,"h":112273.6,"l":112230.1,"c":112236,"v":172500,"usd":1.53676959}
{"ts":1761474900000,"o":112236,"h":112237.9,"l":112220,"c":112220,"v":43800,"usd":0.39025272}
{"ts":1761474960000,"o":112220,"h":112373,"l":112182.6,"c":112347,"v":678400,"usd":6.04260891}
{"ts":1761475020000,"o":112347,"h":112371.6,"l":112299,"c":112371.6,"v":194200,"usd":1.72884066}
{"ts":1761475080000,"o":112371.6,"h":112425,"l":112370.1,"c":112419.8,"v":190600,"usd":1.6955978}
{"ts":1761475140000,"o":112419.8,"h":112407,"l":112395,"c":112395,"v":39400,"usd":0.35051936}
{"ts":1761475200000,"o":112395,"h":112452.8,"l":112395.1,"c":112446.2,"v":172100,"usd":1.53090149}
{"ts":1761475260000,"o":112446.2,"h":112464.8,"l":112446.3,"c":112455.6,"v":91500,"usd":0.81361829}
{"ts":1761475320000,"o":112455.6,"h":112455.5,"l":112400,"c":112425,"v":403000,"usd":3.58406093}
{"ts":1761475380000,"o":112425,"h":112452.8,"l":112401,"c":112401,"v":123500,"usd":1.09844697}
{"ts":1761475440000,"o":112401,"h":112408,"l":112401.1,"c":112408,"v":33100,"usd":0.2944741}
{"ts":1761475500000,"o":112408,"h":112455.2,"l":112408,"c":112415,"v":239200,"usd":2.12738791}
{"ts":1761475560000,"o":112415,"h":112429,"l":112414,"c":112429,"v":98800,"usd":0.87887785}
{"ts":1761475620000,"o":112429,"h":112430,"l":112410,"c":112411.1,"v":125000,"usd":1.11191274}
{"ts":1761475680000,"o":112411.1,"h":112452.6,"l":112412.9,"c":112450,"v":69900,"usd":0.62169148}
{"ts":1761475740000,"o":112450,"h":112450,"l":112420,"c":112448,"v":162300,"usd":1.4433475}
{"ts":1761475800000,"o":112448,"h":112500,"l":112448,"c":112500,"v":90200,"usd":0.80194292}
{"ts":1761475860000,"o":112500,"h":112514.1,"l":112500,"c":112512,"v":23800,"usd":0.21154603}
{"ts":1761475920000,"o":112512,"h":112512,"l":112473.7,"c":112488,"v":237900,"usd":2.11456429}
{"ts":1761475980000,"o":112488,"h":112508,"l":112494,"c":112495,"v":118400,"usd":1.05239181}
{"ts":1761476040000,"o":112495,"h":112495.9,"l":112495,"c":112495,"v":21000,"usd":0.18667522}
{"ts":1761476100000,"o":112495,"h":112495.1,"l":112470,"c":112470,"v":86300,"usd":0.76715515}
{"ts":1761476160000,"o":112470,"h":112488.2,"l":112469,"c":112472.9,"v":64100,"usd":0.56990077}
{"ts":1761476220000,"o":112472.9,"h":112473,"l":112420,"c":112426,"v":160200,"usd":1.42443626}
{"ts":1761476280000,"o":112426,"h":112458.8,"l":112435.7,"c":112458,"v":48200,"usd":0.4286395}
{"ts":1761476340000,"o":112458,"h":112458,"l":112445,"c":112456,"v":99100,"usd":0.8812548}
{"ts":1761476400000,"o":112456,"h":112483.8,"l":112456,"c":112483,"v":132900,"usd":1.18165994}
{"ts":1761476460000,"o":112483,"h":112499.3,"l":112483,"c":112495.1,"v":59400,"usd":0.52804497}
{"ts":1761476520000,"o":112495.1,"h":112499.3,"l":112495.1,"c":112499.3,"v":31100,"usd":0.27645405}
{"ts":1761476580000,"o":112499.3,"h":112543,"l":112499.2,"c":112543,"v":57900,"usd":0.51455879}
{"ts":1761476640000,"o":112543,"h":112600,"l":112543,"c":112568,"v":445300,"usd":3.95527336}
{"ts":1761476700000,"o":112568,"h":112567.9,"l":112497,"c":112500,"v":172700,"usd":1.53470224}
{"ts":1761476760000,"o":112500,"h":112499,"l":112423.1,"c":112438.1,"v":59400,"usd":0.52818794}
{"ts":1761476820000,"o":112438.1,"h":112468.9,"l":112437,"c":112437,"v":98200,"usd":0.87321837}
{"ts":1761476880000,"o":112437,"h":112573.9,"l":112437,"c":112552.1,"v":200500,"usd":1.78202874}
{"ts":1761476940000,"o":112552.1,"h":112552.1,"l":112518,"c":112531,"v":98000,"usd":0.87092128}
{"ts":1761477000000,"o":112531,"h":112528,"l":112520,"c":112520,"v":14400,"usd":0.12797449}
{"ts":1761477060000,"o":112520,"h":112520,"l":112513,"c":112513,"v":53000,"usd":0.47103754}
{"ts":1761477120000,"o":112513,"h":112520,"l":112494.1,"c":112495,"v":165100,"usd":1.46747754}
{"ts":1761477180000,"o":112495,"h":112494,"l":112462.2,"c":112463,"v":164600,"usd":1.46354232}
{"ts":1761477240000,"o":112463,"h":112529.3,"l":112472.8,"c":112518.4,"v":211100,"usd":1.87648521}
{"ts":1761477300000,"o":112518.4,"h":112518.3,"l":112500,"c":112501,"v":169300,"usd":1.50478716}
{"ts":1761477360000,"o":112501,"h":112570.7,"l":112501,"c":112568.7,"v":260100,"usd":2.31165487}
{"ts":1761477420000,"o":112568.7,"h":112646.4,"l":112560.8,"c":112646.1,"v":286300,"usd":2.54266995}
{"ts":1761477480000,"o":112646.1,"h":112646,"l":112591,"c":112614.1,"v":248300,"usd":2.20458417}
{"ts":1761477540000,"o":112614.1,"h":112630,"l":112609,"c":112629,"v":75600,"usd":0.67130294}
{"ts":1761477600000,"o":112629,"h":112629.1,"l":112608,"c":112608,"v":63400,"usd":0.56293961}
{"ts":1761477660000,"o":112608,"h":112624.3,"l":112580.1,"c":112596.2,"v":345000,"usd":3.06402067}
{"ts":1761477720000,"o":112596.2,"h":112596,"l":112569,"c":112574,"v":155100,"usd":1.37763748}
{"ts":1761477780000,"o":112574,"h":112610,"l":112574,"c":112610,"v":131400,"usd":1.16704361}
{"ts":1761477840000,"o":112610,"h":112643.7,"l":112609.9,"c":112643.7,"v":269000,"usd":2.38831731}
{"ts":1761477900000,"o":112643.7,"h":112715.2,"l":112643.7,"c":112701.4,"v":208700,"usd":1.85221012}
{"ts":1761477960000,"o":112701.4,"h":112748.6,"l":112701.4,"c":112712.5,"v":404100,"usd":3.58488836}
{"ts":1761478020000,"o":112712.5,"h":112748.7,"l":112712.5,"c":112714.6,"v":215500,"usd":1.91154957}
{"ts":1761478080000,"o":112714.6,"h":112714,"l":112684.7,"c":112695,"v":64800,"usd":0.5749784}
{"ts":1761478140000,"o":112695,"h":112699,"l":112684,"c":112696,"v":225100,"usd":1.99739618}
{"ts":1761478200000,"o":112696,"h":112696,"l":112695.9,"c":112696,"v":20900,"usd":0.18545406}
{"ts":1761478260000,"o":112696,"h":112722.6,"l":112683,"c":112722.6,"v":284100,"usd":2.52085714}
{"ts":1761478320000,"o":112722.6,"h":112800,"l":112697.1,"c":112751.9,"v":469900,"usd":4.16756611}
{"ts":1761478380000,"o":112751.9,"h":112803.9,"l":112733,"c":112738,"v":217400,"usd":1.92773275}
{"ts":1761478440000,"o":112738,"h":112738,"l":112716,"c":112716,"v":159300,"usd":1.41308516}
{"ts":1761478500000,"o":112716,"h":112781.1,"l":112700,"c":112781.1,"v":400200,"usd":3.55018476}
{"ts":1761478560000,"o":112781.1,"h":112975.8,"l":112764.2,"c":112928,"v":3645100,"usd":32.28763682}
{"ts":1761478620000,"o":112928,"h":112937.9,"l":112795,"c":112795.1,"v":665900,"usd":5.90041906}
{"ts":1761478680000,"o":112795.1,"h":112895.3,"l":112795.1,"c":112895.2,"v":304000,"usd":2.69393508}
{"ts":1761478740000,"o":112895.2,"h":112929.6,"l":112855,"c":112917,"v":323200,"usd":2.86267066}
{"ts":1761478800000,"o":112917,"h":112937.1,"l":112914,"c":112927.9,"v":173100,"usd":1.53287821}
{"ts":1761478860000,"o":112927.9,"h":112976.1,"l":112927,"c":112976,"v":515500,"usd":4.56397304}
{"ts":1761478920000,"o":112976,"h":112987.4,"l":112956.1,"c":112962.4,"v":371900,"usd":3.2921646}
{"ts":1761478980000,"o":112962.4,"h":113144.5,"l":112963.2,"c":113121,"v":1349900,"usd":11.9400389}
{"ts":1761479040000,"o":113121,"h":113283.9,"l":113071.9,"c":113232.4,"v":3855200,"usd":34.06432046}
{"ts":1761479100000,"o":113232.4,"h":113375.8,"l":113184.1,"c":113315.5,"v":1799900,"usd":15.88894353}
{"ts":1761479160000,"o":113315.5,"h":113459.3,"l":113300.1,"c":113306.9,"v":1415300,"usd":12.47926503}
{"ts":1761479220000,"o":113306.9,"h":113386.9,"l":113154.5,"c":113239,"v":675700,"usd":5.96619975}
{"ts":1761479280000,"o":113239,"h":113275,"l":113196.2,"c":113252.8,"v":512300,"usd":4.52423113}
{"ts":1761479340000,"o":113252.8,"h":113320.3,"l":113110.1,"c":113220,"v":2031800,"usd":17.94959002}
{"ts":1761479400000,"o":113220,"h":113240,"l":113170,"c":113224.1,"v":134100,"usd":1.18468368}
{"ts":1761479460000,"o":113224.1,"h":113254,"l":113170.1,"c":113184,"v":318100,"usd":2.81004675}
{"ts":1761479520000,"o":113184,"h":113232.3,"l":113179.1,"c":113197,"v":236600,"usd":2.09004536}
{"ts":1761479580000,"o":113197,"h":113216.4,"l":113125,"c":113135.5,"v":477100,"usd":4.21591679}
{"ts":1761479640000,"o":113135.5,"h":113135.5,"l":113077.1,"c":113113,"v":431800,"usd":3.81809415}
{"ts":1761479700000,"o":113113,"h":113200,"l":113115.1,"c":113186.1,"v":235400,"usd":2.08026556}
{"ts":1761479760000,"o":113186.1,"h":113273.4,"l":113186,"c":113262.2,"v":510900,"usd":4.51198132}
{"ts":1761479820000,"o":113262.2,"h":113295.8,"l":113243.9,"c":113289.9,"v":253500,"usd":2.2380359}
{"ts":1761479880000,"o":113289.9,"h":113335,"l":113249,"c":113264.9,"v":305000,"usd":2.69245283}
{"ts":1761479940000,"o":113264.9,"h":113282,"l":113226.4,"c":113250,"v":257300,"usd":2.27173562}
{"ts":1761480000000,"o":113250,"h":113277,"l":113249.9,"c":113266.8,"v":150500,"usd":1.3287267}
{"ts":1761480060000,"o":113266.8,"h":113426.4,"l":113266.1,"c":113421,"v":795700,"usd":7.0193223}
{"ts":1761480120000,"o":113421,"h":113457.9,"l":113336.9,"c":113369.9,"v":699900,"usd":6.17253102}
{"ts":1761480180000,"o":113369.9,"h":113465.2,"l":113366.1,"c":113454.8,"v":374600,"usd":3.30306839}
{"ts":1761480240000,"o":113454.8,"h":113473.6,"l":113397.1,"c":113408.9,"v":540200,"usd":4.7620903}
{"ts":1761480300000,"o":113408.9,"h":113474,"l":113386.1,"c":113413,"v":602700,"usd":5.31290499}
{"ts":1761480360000,"o":113413,"h":113462.9,"l":113395.1,"c":113395.1,"v":366800,"usd":3.23348599}
{"ts":1761480420000,"o":113395.1,"h":113497.9,"l":113390,"c":113469,"v":618500,"usd":5.45180509}
{"ts":1761480480000,"o":113469,"h":113577.6,"l":113468.1,"c":113560.4,"v":623300,"usd":5.49001654}
{"ts":1761480540000,"o":113560.4,"h":113569.5,"l":113480.3,"c":113541,"v":549600,"usd":4.84062338}
{"ts":1761480600000,"o":113541,"h":113612.3,"l":113502,"c":113502,"v":681000,"usd":5.99615081}
{"ts":1761480660000,"o":113502,"h":113681.1,"l":113479.3,"c":113647,"v":473500,"usd":4.16806956}
{"ts":1761480720000,"o":113647,"h":113700,"l":113629.1,"c":113673.2,"v":360900,"usd":3.1747829}
{"ts":1761480780000,"o":113673.2,"h":113813.8,"l":113588.6,"c":113630.1,"v":857000,"usd":7.5364007}
{"ts":1761480840000,"o":113630.1,"h":113692,"l":113632.8,"c":113673,"v":235600,"usd":2.07276963}
{"ts":1761480900000,"o":113673,"h":113729,"l":113627.9,"c":113729,"v":152600,"usd":1.3423764}
{"ts":1761480960000,"o":113729,"h":113789.6,"l":113634.6,"c":113694.9,"v":501900,"usd":4.41315164}
{"ts":1761481020000,"o":113694.9,"h":113813.4,"l":113681.9,"c":113762,"v":293700,"usd":2.58180622}
{"ts":1761481080000,"o":113762,"h":113817.9,"l":113716.9,"c":113730.2,"v":129300,"usd":1.1364896}
{"ts":1761481140000,"o":113730.2,"h":113749.1,"l":113676.4,"c":113706,"v":241000,"usd":2.11957967}
{"ts":1761481200000,"o":113706,"h":113766.9,"l":113684.1,"c":113688.9,"v":143600,"usd":1.26281787}
{"ts":1761481260000,"o":113688.9,"h":113684,"l":113545.9,"c":113546.5,"v":674900,"usd":5.94058936}
{"ts":1761481320000,"o":113546.5,"h":113590.2,"l":113512.2,"c":113590.2,"v":709200,"usd":6.24541441}
{"ts":1761481380000,"o":113590.2,"h":113610.1,"l":113544.4,"c":113556.8,"v":187500,"usd":1.65090287}
{"ts":1761481440000,"o":113556.8,"h":113619,"l":113546,"c":113597,"v":269400,"usd":2.37136496}
{"ts":1761481500000,"o":113597,"h":113598,"l":113530.4,"c":113548,"v":89300,"usd":0.78646741}
{"ts":1761481560000,"o":113548,"h":113556,"l":113483.9,"c":113555.9,"v":287900,"usd":2.53641678}
{"ts":1761481620000,"o":113555.9,"h":113600,"l":113555.9,"c":113600,"v":200200,"usd":1.76267283}
{"ts":1761481680000,"o":113600,"h":113650.7,"l":113600,"c":113633.9,"v":337000,"usd":2.96564162}
{"ts":1761481740000,"o":113633.9,"h":113660.2,"l":113634,"c":113648.1,"v":198300,"usd":1.74480953}
{"ts":1761481800000,"o":113648.1,"h":113656,"l":113634,"c":113648,"v":120900,"usd":1.06380791}
{"ts":1761481860000,"o":113648,"h":113747.7,"l":113635.1,"c":113732.7,"v":463900,"usd":4.0801086}
{"ts":1761481920000,"o":113732.7,"h":113732.1,"l":113675.5,"c":113691,"v":114400,"usd":1.00611782}
{"ts":1761481980000,"o":113691,"h":113688,"l":113541.8,"c":113541.8,"v":240000,"usd":2.11209043}
{"ts":1761482040000,"o":113541.8,"h":113589.7,"l":113550,"c":113577.5,"v":132000,"usd":1.16224098}
{"ts":1761482100000,"o":113577.5,"h":113583.2,"l":113540,"c":113561,"v":135700,"usd":1.19496033}
{"ts":1761482160000,"o":113561,"h":113567.9,"l":113534.9,"c":113567.9,"v":313900,"usd":2.76460441}
{"ts":1761482220000,"o":113567.9,"h":113698.7,"l":113567.1,"c":113671.9,"v":211400,"usd":1.86071901}
{"ts":1761482280000,"o":113671.9,"h":113671,"l":113590,"c":113603.6,"v":54900,"usd":0.48316102}
{"ts":1761482340000,"o":113603.6,"h":113631.5,"l":113567.3,"c":113572,"v":85700,"usd":0.7544294}
{"ts":1761482400000,"o":113572,"h":113571,"l":113509,"c":113539,"v":102400,"usd":0.90189065}
{"ts":1761482460000,"o":113539,"h":113539,"l":113478.7,"c":113507,"v":84100,"usd":0.74098387}
{"ts":1761482520000,"o":113507,"h":113559.5,"l":113490,"c":113521.2,"v":169700,"usd":1.49489763}
{"ts":1761482580000,"o":113521.2,"h":113538,"l":113522.5,"c":113532,"v":82200,"usd":0.72403632}
{"ts":1761482640000,"o":113532,"h":113531,"l":113493,"c":113493,"v":24500,"usd":0.21583338}
{"ts":1761482700000,"o":113493,"h":113516.6,"l":113463.8,"c":113491,"v":154000,"usd":1.35704663}
{"ts":1761482760000,"o":113491,"h":113649.9,"l":113490.1,"c":113630.3,"v":416300,"usd":3.66464819}
{"ts":1761482820000,"o":113630.3,"h":113632,"l":113549.6,"c":113561,"v":107300,"usd":0.94468237}
{"ts":1761482880000,"o":113561,"h":113598,"l":113528,"c":113589.6,"v":80700,"usd":0.71059236}
{"ts":1761482940000,"o":113589.6,"h":113626.9,"l":113568.1,"c":113614,"v":315500,"usd":2.7771647}
{"ts":1761483000000,"o":113614,"h":113717.7,"l":113616,"c":113708,"v":780300,"usd":6.86541324}
{"ts":1761483060000,"o":113708,"h":113745.4,"l":113670,"c":113672,"v":132300,"usd":1.16341606}
{"ts":1761483120000,"o":113672,"h":113668,"l":113487.5,"c":113514,"v":266900,"usd":2.35107577}
{"ts":1761483180000,"o":113514,"h":113618.5,"l":113521,"c":113540,"v":199700,"usd":1.75837556}
{"ts":1761483240000,"o":113540,"h":113593.1,"l":113520.1,"c":113553,"v":118500,"usd":1.04364571}
{"ts":1761483300000,"o":113553,"h":113620,"l":113531,"c":113531,"v":59700,"usd":0.52564661}
{"ts":1761483360000,"o":113531,"h":113590,"l":113531.1,"c":113590,"v":41300,"usd":0.36369724}
{"ts":1761483420000,"o":113590,"h":113618.1,"l":113590,"c":113618.1,"v":22500,"usd":0.19806104}
{"ts":1761483480000,"o":113618.1,"h":113642.1,"l":113585,"c":113588.4,"v":167800,"usd":1.47695724}
{"ts":1761483540000,"o":113588.4,"h":113635.3,"l":113585,"c":113585,"v":261500,"usd":2.3018798}
{"ts":1761483600000,"o":113585,"h":113585,"l":113535.4,"c":113542,"v":26100,"usd":0.22982388}
{"ts":1761483660000,"o":113542,"h":113630,"l":113561,"c":113589,"v":228800,"usd":2.013958}
{"ts":1761483720000,"o":113589,"h":113615.4,"l":113520,"c":113603.7,"v":290000,"usd":2.55358965}
{"ts":1761483780000,"o":113603.7,"h":113642,"l":113581.1,"c":113595,"v":179400,"usd":1.57915209}
{"ts":1761483840000,"o":113595,"h":113625.5,"l":113470,"c":113471.6,"v":935300,"usd":8.2381524}
{"ts":1761483900000,"o":113471.6,"h":113504.9,"l":113451.3,"c":113499.8,"v":543200,"usd":4.78714693}
{"ts":1761483960000,"o":113499.8,"h":113520,"l":113417,"c":113422,"v":345700,"usd":3.04731862}
{"ts":1761484020000,"o":113422,"h":113436.6,"l":113372.2,"c":113416,"v":396900,"usd":3.50014811}
{"ts":1761484080000,"o":113416,"h":113417,"l":113361.2,"c":113396.3,"v":234200,"usd":2.06538981}
{"ts":1761484140000,"o":113396.3,"h":113430,"l":113352.9,"c":113412,"v":115200,"usd":1.01593536}
{"ts":1761484200000,"o":113412,"h":113475.5,"l":113412.9,"c":113447,"v":80600,"usd":0.71049982}
{"ts":1761484260000,"o":113447,"h":113499,"l":113417.6,"c":113421.2,"v":44900,"usd":0.39575592}
{"ts":1761484320000,"o":113421.2,"h":113421,"l":113373.9,"c":113378,"v":61000,"usd":0.53799453}
{"ts":1761484380000,"o":113378,"h":113410,"l":113363.3,"c":113410,"v":227000,"usd":2.00206435}
{"ts":1761484440000,"o":113410,"h":113416,"l":113397,"c":113416,"v":100900,"usd":0.88972925}
{"ts":1761484500000,"o":113416,"h":113436,"l":113383,"c":113383,"v":32200,"usd":0.28393794}
{"ts":1761484560000,"o":113383,"h":113383,"l":113249.1,"c":113280,"v":673200,"usd":5.94345423}
{"ts":1761484620000,"o":113280,"h":113328.4,"l":113244.2,"c":113300.1,"v":253900,"usd":2.24125799}
{"ts":1761484680000,"o":113300.1,"h":113403.2,"l":113300.1,"c":113395,"v":462800,"usd":4.08287008}
{"ts":1761484740000,"o":113395,"h":113468.4,"l":113385,"c":113427.1,"v":142700,"usd":1.25806041}
{"ts":1761484800000,"o":113427.1,"h":113457,"l":113411,"c":113457,"v":113600,"usd":1.00153275}
{"ts":1761484860000,"o":113457,"h":113543,"l":113457,"c":113501,"v":345500,"usd":3.04386116}
{"ts":1761484920000,"o":113501,"h":113552.8,"l":113476.8,"c":113547.9,"v":375700,"usd":3.31016225}
{"ts":1761484980000,"o":113547.9,"h":113547,"l":113505.6,"c":113539,"v":238900,"usd":2.10456555}
{"ts":1761485040000,"o":113539,"h":113547.9,"l":113530.1,"c":113543,"v":190200,"usd":1.67519661}
{"ts":1761485100000,"o":113543,"h":113568,"l":113541.1,"c":113568,"v":166600,"usd":1.46724366}
{"ts":1761485160000,"o":113568,"h":113584.1,"l":113568,"c":113577,"v":35700,"usd":0.31434572}
{"ts":1761485220000,"o":113577,"h":113576.9,"l":113528,"c":113528,"v":61000,"usd":0.53721387}
{"ts":1761485280000,"o":113528,"h":113543.6,"l":113457.3,"c":113543.6,"v":470800,"usd":4.1487948}
{"ts":1761485340000,"o":113543.6,"h":113594,"l":113543.6,"c":113594,"v":1179700,"usd":10.3896018}
{"ts":1761485400000,"o":113594,"h":113656,"l":113593.9,"c":113602,"v":256200,"usd":2.25466747}
{"ts":1761485460000,"o":113602,"h":113638,"l":113595.4,"c":113638,"v":110900,"usd":0.97616203}
{"ts":1761485520000,"o":113638,"h":113658.5,"l":113587,"c":113614.8,"v":523600,"usd":4.60858252}
{"ts":1761485580000,"o":113614.8,"h":113652.3,"l":113582.3,"c":113583,"v":280300,"usd":2.46687914}
{"ts":1761485640000,"o":113583,"h":113647.9,"l":113550,"c":113550,"v":794200,"usd":6.99090481}
{"ts":1761485700000,"o":113550,"h":113587.1,"l":113525.4,"c":113571,"v":616800,"usd":5.43140084}
{"ts":1761485760000,"o":113571,"h":113566.5,"l":113540,"c":113540,"v":84500,"usd":0.74411868}
{"ts":1761485820000,"o":113540,"h":113539,"l":113500,"c":113518,"v":100300,"usd":0.88355369}
{"ts":1761485880000,"o":113518,"h":113552.4,"l":113511.1,"c":113552.3,"v":581700,"usd":5.12388129}
{"ts":1761485940000,"o":113552.3,"h":113566.6,"l":113510,"c":113558,"v":350400,"usd":3.08590804}
{"ts":1761486000000,"o":113558,"h":113608.7,"l":113557.1,"c":113597.2,"v":485400,"usd":4.27344836}
{"ts":1761486060000,"o":113597.2,"h":113622.9,"l":113578,"c":113615.1,"v":1168400,"usd":10.28396371}
{"ts":1761486120000,"o":113615.1,"h":113638.3,"l":113591.4,"c":113604,"v":472300,"usd":4.15688455}
{"ts":1761486180000,"o":113604,"h":113674.6,"l":113604,"c":113673.9,"v":814400,"usd":7.16773927}
{"ts":1761486240000,"o":113673.9,"h":113739.2,"l":113629,"c":113739.2,"v":1927400,"usd":16.95451477}
{"ts":1761486300000,"o":113739.2,"h":113996.2,"l":113739.1,"c":113810.6,"v":1530400,"usd":13.43647591}
{"ts":1761486360000,"o":113810.6,"h":113985.1,"l":113739.1,"c":113837.7,"v":881700,"usd":7.74459674}
{"ts":1761486420000,"o":113837.7,"h":113843.4,"l":113729.6,"c":113821.9,"v":398600,"usd":3.50283337}
{"ts":1761486480000,"o":113821.9,"h":113937.5,"l":113782.6,"c":113842,"v":517900,"usd":4.54883547}
{"ts":1761486540000,"o":113842,"h":113859,"l":113768.6,"c":113783,"v":368900,"usd":3.24140564}
{"ts":1761486600000,"o":113783,"h":113816,"l":113619.2,"c":113661,"v":1333400,"usd":11.72691759}
{"ts":1761486660000,"o":113661,"h":113711,"l":113610,"c":113711,"v":554100,"usd":4.87523419}
{"ts":1761486720000,"o":113711,"h":113712,"l":113630,"c":113704.7,"v":412100,"usd":3.62491642}
{"ts":1761486780000,"o":113704.7,"h":113728.2,"l":113608.5,"c":113636,"v":326700,"usd":2.87391151}
{"ts":1761486840000,"o":113636,"h":113726.4,"l":113570,"c":113588,"v":215900,"usd":1.89963903}
{"ts":1761486900000,"o":113588,"h":113614,"l":113551.2,"c":113556.1,"v":227400,"usd":2.00193878}
{"ts":1761486960000,"o":113556.1,"h":113614,"l":113544.8,"c":113600,"v":122600,"usd":1.07946172}
{"ts":1761487020000,"o":113600,"h":113737.4,"l":113589,"c":113669.3,"v":1230300,"usd":10.82666429}
{"ts":1761487080000,"o":113669.3,"h":113716,"l":113651.1,"c":113709,"v":553600,"usd":4.87045611}
{"ts":1761487140000,"o":113709,"h":113725.5,"l":113660.6,"c":113665,"v":493600,"usd":4.34127605}
{"ts":1761487200000,"o":113665,"h":113670,"l":113649,"c":113670,"v":58900,"usd":0.51819008}
{"ts":1761487260000,"o":113670,"h":113683.9,"l":113604,"c":113604,"v":110600,"usd":0.97315588}
{"ts":1761487320000,"o":113604,"h":113603.9,"l":113560.9,"c":113581,"v":344100,"usd":3.02949703}
{"ts":1761487380000,"o":113581,"h":113674.9,"l":113578.9,"c":113648,"v":287300,"usd":2.52835388}
{"ts":1761487440000,"o":113648,"h":113700,"l":113646,"c":113691.1,"v":254300,"usd":2.2372947}
{"ts":1761487500000,"o":113691.1,"h":113716.2,"l":113652.2,"c":113714,"v":230700,"usd":2.02931258}
{"ts":1761487560000,"o":113714,"h":113706.9,"l":113666.1,"c":113666.2,"v":34400,"usd":0.3025899}
{"ts":1761487620000,"o":113666.2,"h":113719,"l":113666.1,"c":113719,"v":330900,"usd":2.91069388}
{"ts":1761487680000,"o":113719,"h":113765,"l":113711.2,"c":113746,"v":379300,"usd":3.33497412}
{"ts":1761487740000,"o":113746,"h":113750,"l":113701,"c":113701,"v":145200,"usd":1.27668141}
{"ts":1761487800000,"o":113701,"h":113702,"l":113678.1,"c":113702,"v":204900,"usd":1.80231171}
{"ts":1761487860000,"o":113702,"h":113764,"l":113702,"c":113740,"v":108000,"usd":0.94955436}
{"ts":1761487920000,"o":113740,"h":113756,"l":113690.1,"c":113756,"v":369700,"usd":3.25114143}
{"ts":1761487980000,"o":113756,"h":113757,"l":113740.4,"c":113740.5,"v":97900,"usd":0.86067943}
{"ts":1761488040000,"o":113740.5,"h":113742,"l":113700,"c":113742,"v":303100,"usd":2.66539399}
{"ts":1761488100000,"o":113742,"h":113773.1,"l":113742,"c":113759,"v":171000,"usd":1.50324659}
{"ts":1761488160000,"o":113759,"h":113862.2,"l":113755,"c":113810,"v":884700,"usd":7.77334637}
{"ts":1761488220000,"o":113810,"h":113819.9,"l":113755.1,"c":113788,"v":576000,"usd":5.06201212}
{"ts":1761488280000,"o":113788,"h":113789,"l":113632.4,"c":113644,"v":328600,"usd":2.88968922}
{"ts":1761488340000,"o":113644,"h":113845.9,"l":113643,"c":113825,"v":1300000,"usd":11.43089032}
{"ts":1761488400000,"o":113825,"h":113835,"l":113794,"c":113812,"v":190200,"usd":1.67108101}
{"ts":1761488460000,"o":113812,"h":113849.5,"l":113746.5,"c":113769.2,"v":230800,"usd":2.02798523}
{"ts":1761488520000,"o":113769.2,"h":113759.6,"l":113700,"c":113716.2,"v":295800,"usd":2.60128388}
{"ts":1761488580000,"o":113716.2,"h":113716.3,"l":113617.5,"c":113654,"v":416500,"usd":3.6648599}
{"ts":1761488640000,"o":113654,"h":113712.7,"l":113618.2,"c":113618.2,"v":86700,"usd":0.76277632}
{"ts":1761488700000,"o":113618.2,"h":113644.8,"l":113600.2,"c":113644.7,"v":224400,"usd":1.97512641}
{"ts":1761488760000,"o":113644.7,"h":113653,"l":113632,"c":113652.1,"v":43300,"usd":0.38101703}
{"ts":1761488820000,"o":113652.1,"h":113652,"l":113603,"c":113619,"v":350400,"usd":3.08394649}
{"ts":1761488880000,"o":113619,"h":113634,"l":113602.1,"c":113629,"v":245500,"usd":2.16092851}
{"ts":1761488940000,"o":113629,"h":113665.2,"l":113629,"c":113653.3,"v":140300,"usd":1.23462362}
{"ts":1761489000000,"o":113653.3,"h":113680.7,"l":113619.7,"c":113641,"v":258500,"usd":2.27461192}
{"ts":1761489060000,"o":113641,"h":113665.6,"l":113614.2,"c":113639,"v":405500,"usd":3.56816489}
{"ts":1761489120000,"o":113639,"h":113639.1,"l":113603,"c":113607,"v":58700,"usd":0.51659732}
{"ts":1761489180000,"o":113607,"h":113777.9,"l":113588.5,"c":113749,"v":595500,"usd":5.23964161}
{"ts":1761489240000,"o":113749,"h":113757.4,"l":113674.8,"c":113740.9,"v":451400,"usd":3.96961658}
{"ts":1761489300000,"o":113740.9,"h":113741,"l":113676,"c":113676,"v":162500,"usd":1.42902098}
{"ts":1761489360000,"o":113676,"h":113830.4,"l":113647.2,"c":113782.5,"v":2094000,"usd":18.40802975}
{"ts":1761489420000,"o":113782.5,"h":113782.5,"l":113714,"c":113724.4,"v":239700,"usd":2.10754411}
{"ts":1761489480000,"o":113724.4,"h":113834.7,"l":113703.1,"c":113762,"v":818000,"usd":7.18893204}
{"ts":1761489540000,"o":113762,"h":113780.1,"l":113740,"c":113765.5,"v":421700,"usd":3.70715154}
{"ts":1761489600000,"o":113765.5,"h":113824.1,"l":113764,"c":113824.1,"v":349400,"usd":3.07067713}
{"ts":1761489660000,"o":113824.1,"h":113806.4,"l":113772,"c":113772,"v":45300,"usd":0.39810359}
{"ts":1761489720000,"o":113772,"h":113804.8,"l":113750.1,"c":113793.1,"v":201100,"usd":1.76748896}
{"ts":1761489780000,"o":113793.1,"h":113823.9,"l":113772.5,"c":113805.4,"v":256400,"usd":2.25330972}
{"ts":1761489840000,"o":113805.4,"h":113862.3,"l":113781,"c":113781,"v":450700,"usd":3.95959809}
{"ts":1761489900000,"o":113781,"h":113836.2,"l":113781,"c":113811,"v":239400,"usd":2.10368175}
{"ts":1761489960000,"o":113811,"h":113812,"l":113781.1,"c":113789.9,"v":313700,"usd":2.75677084}
{"ts":1761490020000,"o":113789.9,"h":113815.4,"l":113750,"c":113750,"v":236500,"usd":2.07851869}
{"ts":1761490080000,"o":113750,"h":113802.4,"l":113720,"c":113778.1,"v":267300,"usd":2.3500536}
{"ts":1761490140000,"o":113778.1,"h":113802,"l":113747,"c":113747,"v":124300,"usd":1.09247816}
{"ts":1761490200000,"o":113747,"h":113747.1,"l":113720,"c":113720,"v":70700,"usd":0.62157868}
{"ts":1761490260000,"o":113720,"h":113720.1,"l":113704,"c":113704,"v":62400,"usd":0.54872405}
{"ts":1761490320000,"o":113704,"h":113704,"l":113689.3,"c":113703.8,"v":121800,"usd":1.07128946}
{"ts":1761490380000,"o":113703.8,"h":113703.9,"l":113564.5,"c":113600.3,"v":1887300,"usd":16.61393926}
{"ts":1761490440000,"o":113600.3,"h":113600,"l":113481.6,"c":113538.4,"v":636900,"usd":5.61012475}
{"ts":1761490500000,"o":113538.4,"h":113580,"l":113490,"c":113545.2,"v":821000,"usd":7.2322766}
{"ts":1761490560000,"o":113545.2,"h":113577.9,"l":113510,"c":113520,"v":229800,"usd":2.02392784}
{"ts":1761490620000,"o":113520,"h":113530.7,"l":113508,"c":113512,"v":180300,"usd":1.58832848}
{"ts":1761490680000,"o":113512,"h":113546,"l":113504.1,"c":113546,"v":242900,"usd":2.13972985}
{"ts":1761490740000,"o":113546,"h":113578.9,"l":113544,"c":113562.6,"v":114800,"usd":1.0110021}
{"ts":1761490800000,"o":113562.6,"h":113564,"l":113522,"c":113522,"v":101500,"usd":0.89389466}
{"ts":1761490860000,"o":113522,"h":113570.9,"l":113518.1,"c":113518.1,"v":322800,"usd":2.84281161}
{"ts":1761490920000,"o":113518.1,"h":113518,"l":113429.4,"c":113429.4,"v":270800,"usd":2.38639779}
{"ts":1761490980000,"o":113429.4,"h":113484.4,"l":113409.1,"c":113445,"v":290200,"usd":2.55802569}
{"ts":1761491040000,"o":113445,"h":113470.9,"l":113409.1,"c":113441.4,"v":237300,"usd":2.0919897}
{"ts":1761491100000,"o":113441.4,"h":113481.6,"l":113386.8,"c":113415.9,"v":621400,"usd":5.47838147}
{"ts":1761491160000,"o":113415.9,"h":113434,"l":113416,"c":113433.8,"v":169400,"usd":1.49339166}
{"ts":1761491220000,"o":113433.8,"h":113500,"l":113412,"c":113495,"v":752600,"usd":6.63443436}
{"ts":1761491280000,"o":113495,"h":113504,"l":113471,"c":113491,"v":177800,"usd":1.56660121}
{"ts":1761491340000,"o":113491,"h":113504,"l":113481,"c":113495,"v":136700,"usd":1.20457946}
{"ts":1761491400000,"o":113495,"h":113494.1,"l":113484,"c":113484,"v":94700,"usd":0.83441597}
{"ts":1761491460000,"o":113484,"h":113484,"l":113459.5,"c":113459.5,"v":211800,"usd":1.86659727}
{"ts":1761491520000,"o":113459.5,"h":113492,"l":113464.9,"c":113492,"v":270600,"usd":2.38474834}
{"ts":1761491580000,"o":113492,"h":113504,"l":113491,"c":113491,"v":73500,"usd":0.64759782}
{"ts":1761491640000,"o":113491,"h":113491.1,"l":113469,"c":113469,"v":104500,"usd":0.92083599}
{"ts":1761491700000,"o":113469,"h":113491.1,"l":113469,"c":113470.1,"v":253100,"usd":2.23048786}
{"ts":1761491760000,"o":113470.1,"h":113538,"l":113471,"c":113534,"v":90900,"usd":0.80095428}
{"ts":1761491820000,"o":113534,"h":113529,"l":113476.6,"c":113476.6,"v":120200,"usd":1.05893005}
{"ts":1761491880000,"o":113476.6,"h":113476,"l":113417,"c":113440,"v":140000,"usd":1.23415851}
{"ts":1761491940000,"o":113440,"h":113471,"l":113420,"c":113420.1,"v":230900,"usd":2.03539546}
{"ts":1761492000000,"o":113420.1,"h":113431,"l":113410,"c":113430.9,"v":72600,"usd":0.64011935}
{"ts":1761492060000,"o":113430.9,"h":113474,"l":113431,"c":113452,"v":88400,"usd":0.77917457}
{"ts":1761492120000,"o":113452,"h":113486,"l":113424.4,"c":113449.7,"v":231800,"usd":2.04303735}
{"ts":1761492180000,"o":113449.7,"h":113457.4,"l":113439.2,"c":113453,"v":126900,"usd":1.1185598}
{"ts":1761492240000,"o":113453,"h":113472.8,"l":113453.1,"c":113460,"v":83200,"usd":0.73326004}
{"ts":1761492300000,"o":113460,"h":113460.1,"l":113410,"c":113410.9,"v":79800,"usd":0.70349484}
{"ts":1761492360000,"o":113410.9,"h":113419,"l":113411,"c":113418,"v":28900,"usd":0.25481741}
{"ts":1761492420000,"o":113418,"h":113418,"l":113373,"c":113380,"v":254600,"usd":2.24529355}
{"ts":1761492480000,"o":113380,"h":113380,"l":113379,"c":113380,"v":1300,"usd":0.0114659}
{"ts":1761492540000,"o":113380,"h":113430,"l":113380,"c":113411,"v":178000,"usd":1.56958601}
{"ts":1761492600000,"o":113411,"h":113466,"l":113411,"c":113458,"v":122000,"usd":1.07557011}
{"ts":1761492660000,"o":113458,"h":113518,"l":113458,"c":113518,"v":107300,"usd":0.94546377}
{"ts":1761492720000,"o":113518,"h":113519,"l":113459,"c":113459.1,"v":174600,"usd":1.53848104}
{"ts":1761492780000,"o":113459.1,"h":113472,"l":113441.3,"c":113455,"v":140500,"usd":1.23837594}
{"ts":1761492840000,"o":113455,"h":113493,"l":113455,"c":113467.6,"v":74200,"usd":0.65393955}
{"ts":1761492900000,"o":113467.6,"h":113482,"l":113467.6,"c":113482,"v":14400,"usd":0.12689856}
{"ts":1761492960000,"o":113482,"h":113489,"l":113481.9,"c":113489,"v":86700,"usd":0.76399215}
{"ts":1761493020000,"o":113489,"h":113511.3,"l":113478,"c":113478,"v":205300,"usd":1.80885304}
{"ts":1761493080000,"o":113478,"h":113478,"l":113435,"c":113435,"v":134200,"usd":1.18278771}
{"ts":1761493140000,"o":113435,"h":113436,"l":113421,"c":113421.1,"v":72000,"usd":0.63475758}
{"ts":1761493200000,"o":113421.1,"h":113421,"l":113402.7,"c":113413,"v":48900,"usd":0.43118851}
{"ts":1761493260000,"o":113413,"h":113422,"l":113390,"c":113422,"v":262500,"usd":2.31464902}
{"ts":1761493320000,"o":113422,"h":113458.5,"l":113421.9,"c":113422,"v":204600,"usd":1.80361329}
{"ts":1761493380000,"o":113422,"h":113422,"l":113407,"c":113407,"v":83300,"usd":0.73443112}
{"ts":1761493440000,"o":113407,"h":113426,"l":113390,"c":113426,"v":112100,"usd":0.98848224}
{"ts":1761493500000,"o":113426,"h":113426,"l":113425.9,"c":113425.9,"v":7300,"usd":0.06435899}
{"ts":1761493560000,"o":113425.9,"h":113461.9,"l":113422,"c":113422,"v":167600,"usd":1.47747273}
{"ts":1761493620000,"o":113422,"h":113426,"l":113414.1,"c":113426,"v":147800,"usd":1.30309929}
{"ts":1761493680000,"o":113426,"h":113526.1,"l":113425.9,"c":113466,"v":297200,"usd":2.61924308}
{"ts":1761493740000,"o":113466,"h":113467,"l":113466.9,"c":113467,"v":14400,"usd":0.12690864}
{"ts":1761493800000,"o":113467,"h":113467,"l":113450,"c":113450,"v":86300,"usd":0.76060744}
{"ts":1761493860000,"o":113450,"h":113467,"l":113450.1,"c":113467,"v":139700,"usd":1.23134892}
{"ts":1761493920000,"o":113467,"h":113467,"l":113449,"c":113453,"v":75100,"usd":0.6618745}
{"ts":1761493980000,"o":113453,"h":113462,"l":113462,"c":113462,"v":4700,"usd":0.04142345}
{"ts":1761494040000,"o":113462,"h":113559.2,"l":113462,"c":113551.9,"v":473300,"usd":4.16995346}
{"ts":1761494100000,"o":113551.9,"h":113630.6,"l":113551.9,"c":113620,"v":274700,"usd":2.41810172}
{"ts":1761494160000,"o":113620,"h":113682.6,"l":113616,"c":113616,"v":334400,"usd":2.94223626}
{"ts":1761494220000,"o":113616,"h":113634,"l":113604,"c":113633.9,"v":202200,"usd":1.77981263}
{"ts":1761494280000,"o":113633.9,"h":113634,"l":113616,"c":113616,"v":97100,"usd":0.8545338}
{"ts":1761494340000,"o":113616,"h":113622,"l":113610,"c":113622,"v":159700,"usd":1.40562227}
{"ts":1761494400000,"o":113622,"h":113649.1,"l":113622,"c":113623.9,"v":108400,"usd":0.95400091}
{"ts":1761494460000,"o":113623.9,"h":113672.8,"l":113623.9,"c":113638.1,"v":419600,"usd":3.69195836}
{"ts":1761494520000,"o":113638.1,"h":113638,"l":113607,"c":113607,"v":71400,"usd":0.6283827}
{"ts":1761494580000,"o":113607,"h":113607,"l":113493.4,"c":113510.1,"v":691800,"usd":6.0924739}
{"ts":1761494640000,"o":113510.1,"h":113522.9,"l":113430,"c":113480,"v":302600,"usd":2.66655285}
{"ts":1761494700000,"o":113480,"h":113499,"l":113464.1,"c":113498.9,"v":169200,"usd":1.49115836}
{"ts":1761494760000,"o":113498.9,"h":113498.9,"l":113439.8,"c":113473,"v":242800,"usd":2.13983643}
{"ts":1761494820000,"o":113473,"h":113484,"l":113453.6,"c":113467,"v":194400,"usd":1.71319533}
{"ts":1761494880000,"o":113467,"h":113460,"l":113401.1,"c":113448,"v":461700,"usd":4.07076292}
{"ts":1761494940000,"o":113448,"h":113502,"l":113448,"c":113484.7,"v":119700,"usd":1.05472836}
{"ts":1761495000000,"o":113484.7,"h":113497,"l":113468.1,"c":113468.1,"v":69400,"usd":0.61153794}
{"ts":1761495060000,"o":113468.1,"h":113500.5,"l":113461.9,"c":113486,"v":136200,"usd":1.20027591}
{"ts":1761495120000,"o":113486,"h":113486,"l":113462,"c":113462,"v":77000,"usd":0.67851775}
{"ts":1761495180000,"o":113462,"h":113462,"l":113427,"c":113428,"v":393400,"usd":3.46773435}
{"ts":1761495240000,"o":113428,"h":113459.4,"l":113410.8,"c":113425,"v":386100,"usd":3.40361429}
{"ts":1761495300000,"o":113425,"h":113427.9,"l":113358.4,"c":113400.9,"v":1583800,"usd":13.96671974}
{"ts":1761495360000,"o":113400.9,"h":113413.8,"l":113334,"c":113334,"v":290700,"usd":2.56399801}
{"ts":1761495420000,"o":113334,"h":113336,"l":113251.5,"c":113275,"v":294400,"usd":2.59858035}
{"ts":1761495480000,"o":113275,"h":113325.8,"l":113223,"c":113247.5,"v":487900,"usd":4.30738467}
{"ts":1761495540000,"o":113247.5,"h":113289.5,"l":113229,"c":113287.9,"v":258000,"usd":2.27786356}
{"ts":1761495600000,"o":113287.9,"h":113321,"l":113287.9,"c":113311,"v":162200,"usd":1.43145977}
{"ts":1761495660000,"o":113311,"h":113321,"l":113289,"c":113315,"v":64000,"usd":0.56482264}
{"ts":1761495720000,"o":113315,"h":113347,"l":113315,"c":113329,"v":88700,"usd":0.78268957}
{"ts":1761495780000,"o":113329,"h":113322,"l":113295.9,"c":113301,"v":147900,"usd":1.30534105}
{"ts":1761495840000,"o":113301,"h":113329,"l":113300,"c":113329,"v":117400,"usd":1.0361481}
{"ts":1761495900000,"o":113329,"h":113354.5,"l":113330,"c":113336,"v":130300,"usd":1.14964049}
{"ts":1761495960000,"o":113336,"h":113370,"l":113336,"c":113369,"v":58100,"usd":0.51260619}
{"ts":1761496020000,"o":113369,"h":113385.6,"l":113354,"c":113385.6,"v":368900,"usd":3.25390009}
{"ts":1761496080000,"o":113385.6,"h":113382,"l":113381.9,"c":113382,"v":10900,"usd":0.09613473}
{"ts":1761496140000,"o":113382,"h":113399,"l":113373,"c":113373,"v":759900,"usd":6.70156237}
{"ts":1761496200000,"o":113373,"h":113373,"l":113345,"c":113345,"v":87100,"usd":0.76832239}
{"ts":1761496260000,"o":113345,"h":113345.6,"l":113297.7,"c":113297.7,"v":53600,"usd":0.47296372}
{"ts":1761496320000,"o":113297.7,"h":113297.8,"l":113250,"c":113292,"v":325900,"usd":2.87699531}
{"ts":1761496380000,"o":113292,"h":113388.7,"l":113293,"c":113388.7,"v":181700,"usd":1.60338527}
{"ts":1761496440000,"o":113388.7,"h":113388.7,"l":113373.1,"c":113376,"v":214800,"usd":1.89436913}
{"ts":1761496500000,"o":113376,"h":113377,"l":113361,"c":113361,"v":265400,"usd":2.34086459}
{"ts":1761496560000,"o":113361,"h":113427.4,"l":113361,"c":113427.4,"v":169500,"usd":1.49504225}
{"ts":1761496620000,"o":113427.4,"h":113440.1,"l":113416,"c":113416,"v":242700,"usd":2.13968465}
{"ts":1761496680000,"o":113416,"h":113429,"l":113400.8,"c":113429,"v":146900,"usd":1.29526196}
{"ts":1761496740000,"o":113429,"h":113497.2,"l":113429,"c":113497.1,"v":78600,"usd":0.69270972}
{"ts":1761496800000,"o":113497.1,"h":113502,"l":113473.4,"c":113476,"v":376300,"usd":3.31552233}
{"ts":1761496860000,"o":113476,"h":113476,"l":113447.3,"c":113476,"v":135300,"usd":1.19244311}
{"ts":1761496920000,"o":113476,"h":113504,"l":113476,"c":113504,"v":40200,"usd":0.3542099}
{"ts":1761496980000,"o":113504,"h":113532.5,"l":113504,"c":113532.5,"v":49200,"usd":0.43345254}
{"ts":1761497040000,"o":113532.5,"h":113583.7,"l":113532.6,"c":113573,"v":103400,"usd":0.91061257}
{"ts":1761497100000,"o":113573,"h":113583.7,"l":113573.1,"c":113583.6,"v":67800,"usd":0.5969695}
{"ts":1761497160000,"o":113583.6,"h":113600,"l":113569,"c":113600,"v":794400,"usd":6.99396673}
{"ts":1761497220000,"o":113600,"h":113679.2,"l":113600,"c":113669,"v":199000,"usd":1.75129316}
{"ts":1761497280000,"o":113669,"h":113678,"l":113657.4,"c":113678,"v":283900,"usd":2.49750782}
{"ts":1761497340000,"o":113678,"h":113705,"l":113657.4,"c":113705,"v":302000,"usd":2.65669692}
{"ts":1761497400000,"o":113705,"h":113704.9,"l":113675.3,"c":113675.3,"v":308800,"usd":2.71610198}
{"ts":1761497460000,"o":113675.3,"h":113688,"l":113675.4,"c":113688,"v":35900,"usd":0.31580118}
{"ts":1761497520000,"o":113688,"h":113688,"l":113650.8,"c":113650.8,"v":497800,"usd":4.37916362}
{"ts":1761497580000,"o":113650.8,"h":113650,"l":113614,"c":113614,"v":147800,"usd":1.30054586}
{"ts":1761497640000,"o":113614,"h":113626,"l":113614,"c":113626,"v":132500,"usd":1.16620531}
{"ts":1761497700000,"o":113626,"h":113680,"l":113633.9,"c":113680,"v":206000,"usd":1.81279681}
{"ts":1761497760000,"o":113680,"h":113680,"l":113639,"c":113639,"v":188900,"usd":1.66171652}
{"ts":1761497820000,"o":113639,"h":113659.2,"l":113630,"c":113630,"v":353500,"usd":3.11042116}
{"ts":1761497880000,"o":113630,"h":113630,"l":113455.3,"c":113475,"v":1582400,"usd":13.93663788}
{"ts":1761497940000,"o":113475,"h":113512,"l":113483.1,"c":113512,"v":181900,"usd":1.60268871}
{"ts":1761498000000,"o":113512,"h":113519.9,"l":113471.7,"c":113471.7,"v":441500,"usd":3.88987047}
{"ts":1761498060000,"o":113471.7,"h":113500,"l":113470,"c":113490,"v":199900,"usd":1.76144389}
{"ts":1761498120000,"o":113490,"h":113490,"l":113416.6,"c":113440.3,"v":411300,"usd":3.62477585}
{"ts":1761498180000,"o":113440.3,"h":113520,"l":113416.6,"c":113515,"v":826200,"usd":7.28283495}
{"ts":1761498240000,"o":113515,"h":113543.7,"l":113515.1,"c":113543.6,"v":93000,"usd":0.81923216}
{"ts":1761498300000,"o":113543.6,"h":113543.6,"l":113515,"c":113515,"v":165200,"usd":1.45497343}
{"ts":1761498360000,"o":113515,"h":113515,"l":113456.9,"c":113476,"v":123700,"usd":1.09001767}
{"ts":1761498420000,"o":113476,"h":113548.4,"l":113476,"c":113548.4,"v":188600,"usd":1.66168763}
{"ts":1761498480000,"o":113548.4,"h":113570,"l":113524,"c":113570,"v":346800,"usd":3.0544046}
{"ts":1761498540000,"o":113570,"h":113574,"l":113569.9,"c":113573.9,"v":142000,"usd":1.25028603}
{"ts":1761498600000,"o":113573.9,"h":113630.3,"l":113549,"c":113620,"v":231400,"usd":2.03730993}
{"ts":1761498660000,"o":113620,"h":113668.5,"l":113620,"c":113668.5,"v":39100,"usd":0.34404726}
{"ts":1761498720000,"o":113668.5,"h":113700,"l":113668.5,"c":113686.1,"v":348500,"usd":3.06517524}
{"ts":1761498780000,"o":113686.1,"h":113713.4,"l":113642.2,"c":113642.2,"v":202300,"usd":1.77954555}
{"ts":1761498840000,"o":113642.2,"h":113642.2,"l":113617,"c":113617,"v":153600,"usd":1.35171803}
{"ts":1761498900000,"o":113617,"h":113625,"l":113617,"c":113625,"v":63800,"usd":0.56152457}
{"ts":1761498960000,"o":113625,"h":113625,"l":113600,"c":113612.9,"v":135800,"usd":1.19521092}
{"ts":1761499020000,"o":113612.9,"h":113618,"l":113613,"c":113618,"v":7500,"usd":0.06601168}
{"ts":1761499080000,"o":113618,"h":113617.9,"l":113576.1,"c":113576.1,"v":475500,"usd":4.18555257}
{"ts":1761499140000,"o":113576.1,"h":113618,"l":113576.1,"c":113590.5,"v":284500,"usd":2.50463661}
{"ts":1761499200000,"o":113590.5,"h":113641.5,"l":113591,"c":113629.8,"v":133500,"usd":1.17504027}
{"ts":1761499260000,"o":113629.8,"h":113630,"l":113629.9,"c":113630,"v":31100,"usd":0.27369555}
{"ts":1761499320000,"o":113630,"h":113678,"l":113630,"c":113652,"v":503500,"usd":4.43004732}
{"ts":1761499380000,"o":113652,"h":113652.1,"l":113652,"c":113652,"v":6800,"usd":0.05983184}
{"ts":1761499440000,"o":113652,"h":113652,"l":113596.3,"c":113610,"v":462900,"usd":4.07344916}
{"ts":1761499500000,"o":113610,"h":113609.9,"l":113598,"c":113598,"v":102500,"usd":0.9022441}
{"ts":1761499560000,"o":113598,"h":113598.1,"l":113598,"c":113598,"v":39200,"usd":0.3450776}
{"ts":1761499620000,"o":113598,"h":113598,"l":113598,"c":113598,"v":13800,"usd":0.1214814}
{"ts":1761499680000,"o":113598,"h":113624.4,"l":113598,"c":113598,"v":504000,"usd":4.43611831}
{"ts":1761499740000,"o":113598,"h":113604,"l":113598,"c":113604,"v":79500,"usd":0.69982386}
{"ts":1761499800000,"o":113604,"h":113614.1,"l":113598,"c":113598,"v":195200,"usd":1.71811638}
{"ts":1761499860000,"o":113598,"h":113598,"l":113570,"c":113574,"v":54000,"usd":0.47540638}
{"ts":1761499920000,"o":113574,"h":113589,"l":113580.1,"c":113589,"v":19400,"usd":0.17079681}
{"ts":1761499980000,"o":113589,"h":113593,"l":113588.9,"c":113593,"v":52200,"usd":0.45954539}
{"ts":1761500040000,"o":113593,"h":113598,"l":113595,"c":113598,"v":16800,"usd":0.14789168}
{"ts":1761500100000,"o":113598,"h":113603,"l":113599,"c":113603,"v":18200,"usd":0.16021085}
{"ts":1761500160000,"o":113603,"h":113623.9,"l":113602,"c":113604,"v":382200,"usd":3.36376869}
{"ts":1761500220000,"o":113604,"h":113605,"l":113577.5,"c":113577.5,"v":333200,"usd":2.93307313}
{"ts":1761500280000,"o":113577.5,"h":113580,"l":113577.6,"c":113580,"v":85900,"usd":0.75631319}
{"ts":1761500340000,"o":113580,"h":113592,"l":113577.5,"c":113577.5,"v":255100,"usd":2.24591849}
{"ts":1761500400000,"o":113577.5,"h":113577.5,"l":113551.8,"c":113551.8,"v":206200,"usd":1.81555667}
{"ts":1761500460000,"o":113551.8,"h":113551.8,"l":113551.8,"c":113551.8,"v":1000,"usd":0.0088066}
{"ts":1761500520000,"o":113551.8,"h":113551.8,"l":113551.8,"c":113551.8,"v":1900,"usd":0.01673254}
{"ts":1761500580000,"o":113551.8,"h":113551.7,"l":113529,"c":113529,"v":145300,"usd":1.27967175}
{"ts":1761500640000,"o":113529,"h":113533,"l":113500,"c":113500,"v":111800,"usd":0.98479339}
{"ts":1761500700000,"o":113500,"h":113504,"l":113500,"c":113504,"v":142600,"usd":1.25638882}
{"ts":1761500760000,"o":113504,"h":113551,"l":113504,"c":113550.9,"v":116500,"usd":1.02632034}
{"ts":1761500820000,"o":113550.9,"h":113551,"l":113550.9,"c":113551,"v":346600,"usd":3.05236756}
{"ts":1761500880000,"o":113551,"h":113551,"l":113550.9,"c":113551,"v":12600,"usd":0.11096316}
{"ts":1761500940000,"o":113551,"h":113550.9,"l":113550,"c":113550,"v":303400,"usd":2.67192327}
{"ts":1761501000000,"o":113550,"h":113550,"l":113516.2,"c":113517,"v":337000,"usd":2.96792362}
{"ts":1761501060000,"o":113517,"h":113551,"l":113517.1,"c":113551,"v":195400,"usd":1.72118418}
{"ts":1761501120000,"o":113551,"h":113577.6,"l":113551,"c":113577.5,"v":56900,"usd":0.50101623}
{"ts":1761501180000,"o":113577.5,"h":113590.3,"l":113436.5,"c":113436.5,"v":8852400,"usd":77.99432423}
{"ts":1761501240000,"o":113436.5,"h":113438,"l":113432,"c":113432,"v":487400,"usd":4.29666681}
{"ts":1761501300000,"o":113432,"h":113442,"l":113431.6,"c":113441,"v":121100,"usd":1.06757421}
{"ts":1761501360000,"o":113441,"h":113441,"l":113416,"c":113416.1,"v":192100,"usd":1.69349478}
{"ts":1761501420000,"o":113416.1,"h":113443,"l":113412.8,"c":113419,"v":174000,"usd":1.53410135}
{"ts":1761501480000,"o":113419,"h":113430,"l":113377.2,"c":113395.8,"v":227400,"usd":2.00491422}
{"ts":1761501540000,"o":113395.8,"h":113411,"l":113395.8,"c":113410,"v":169600,"usd":1.49559034}
{"ts":1761501600000,"o":113410,"h":113410,"l":113396.1,"c":113396.1,"v":96100,"usd":0.84737751}
{"ts":1761501660000,"o":113396.1,"h":113420,"l":113396.1,"c":113420,"v":191100,"usd":1.68517857}
{"ts":1761501720000,"o":113420,"h":113423,"l":113410,"c":113410,"v":48900,"usd":0.43116226}
{"ts":1761501780000,"o":113410,"h":113410,"l":113410,"c":113410,"v":5800,"usd":0.05114208}
{"ts":1761501840000,"o":113410,"h":113444.2,"l":113410,"c":113433,"v":79200,"usd":0.69826508}
{"ts":1761501900000,"o":113433,"h":113450,"l":113433,"c":113450,"v":422500,"usd":3.72417997}
{"ts":1761501960000,"o":113450,"h":113450,"l":113437,"c":113450,"v":2415500,"usd":21.29143546}
{"ts":1761502020000,"o":113450,"h":113450,"l":113449.9,"c":113450,"v":252700,"usd":2.22742415}
{"ts":1761502080000,"o":113450,"h":113450,"l":113449.9,"c":113449.9,"v":6500,"usd":0.05729425}
{"ts":1761502140000,"o":113449.9,"h":113450,"l":113449.9,"c":113449.9,"v":7100,"usd":0.06258295}
{"ts":1761502200000,"o":113449.9,"h":113449.9,"l":113449.1,"c":113449.1,"v":58800,"usd":0.5182926}
{"ts":1761502260000,"o":113449.1,"h":113449.9,"l":113449.1,"c":113449.9,"v":180500,"usd":1.59101725}
{"ts":1761502320000,"o":113449.9,"h":113490,"l":113450,"c":113490,"v":6838900,"usd":60.27583455}
{"ts":1761502380000,"o":113490,"h":113490,"l":113486,"c":113486.1,"v":288500,"usd":2.54210331}
{"ts":1761502440000,"o":113486.1,"h":113490,"l":113486.1,"c":113490,"v":252400,"usd":2.22397586}
{"ts":1761502500000,"o":113490,"h":113490,"l":113490,"c":113490,"v":800,"usd":0.00704904}
{"ts":1761502560000,"o":113490,"h":113490,"l":113489.9,"c":113489.9,"v":791800,"usd":6.97678828}
{"ts":1761502620000,"o":113489.9,"h":113535.7,"l":113490,"c":113502.6,"v":1611400,"usd":14.19768022}
{"ts":1761502680000,"o":113502.6,"h":113502.5,"l":113473.9,"c":113501,"v":309900,"usd":2.73058761}
{"ts":1761502740000,"o":113501,"h":113527,"l":113501,"c":113519.1,"v":171900,"usd":1.51426064}
{"ts":1761502800000,"o":113519.1,"h":113519.9,"l":113500,"c":113500,"v":86600,"usd":0.76288927}
{"ts":1761502860000,"o":113500,"h":113546,"l":113500,"c":113546,"v":65400,"usd":0.57606831}
{"ts":1761502920000,"o":113546,"h":113546,"l":113541,"c":113541,"v":63100,"usd":0.55573115}
{"ts":1761502980000,"o":113541,"h":113541,"l":113500.1,"c":113500.1,"v":325400,"usd":2.86627309}
{"ts":1761503040000,"o":113500.1,"h":113500,"l":113479.2,"c":113479.2,"v":60800,"usd":0.53574469}
{"ts":1761503100000,"o":113479.2,"h":113505.9,"l":113478.5,"c":113493,"v":164000,"usd":1.44512669}
{"ts":1761503160000,"o":113493,"h":113493,"l":113493,"c":113493,"v":6200,"usd":0.05462882}
{"ts":1761503220000,"o":113493,"h":113493,"l":113480,"c":113480,"v":30900,"usd":0.27227248}
{"ts":1761503280000,"o":113480,"h":113480,"l":113402,"c":113426,"v":515100,"usd":4.54059986}
{"ts":1761503340000,"o":113426,"h":113447,"l":113426,"c":113447,"v":132300,"usd":1.16629202}
{"ts":1761503400000,"o":113447,"h":113447,"l":113439,"c":113439,"v":49000,"usd":0.43194024}
{"ts":1761503460000,"o":113439,"h":113475.9,"l":113439.1,"c":113475.8,"v":134000,"usd":1.18113474}
{"ts":1761503520000,"o":113475.8,"h":113475.7,"l":113469,"c":113469,"v":57900,"usd":0.51025239}
{"ts":1761503580000,"o":113469,"h":113492.3,"l":113460.7,"c":113483,"v":442500,"usd":3.89993268}
{"ts":1761503640000,"o":113483,"h":113585.3,"l":113484,"c":113582.3,"v":787800,"usd":6.93832686}
{"ts":1761503700000,"o":113582.3,"h":113608.7,"l":113582,"c":113582,"v":516100,"usd":4.54291738}
{"ts":1761503760000,"o":113582,"h":113603.1,"l":113582.1,"c":113584.1,"v":55600,"usd":0.48949616}
{"ts":1761503820000,"o":113584.1,"h":113584,"l":113582,"c":113582.1,"v":30400,"usd":0.26764644}
{"ts":1761503880000,"o":113582.1,"h":113628.5,"l":113582,"c":113628.5,"v":217100,"usd":1.9113641}
{"ts":1761503940000,"o":113628.5,"h":113675,"l":113628.5,"c":113675,"v":362600,"usd":3.19070706}
{"ts":1761504000000,"o":113675,"h":113743.5,"l":113675,"c":113715.1,"v":848700,"usd":7.46356131}
{"ts":1761504060000,"o":113715.1,"h":113715.1,"l":113688.2,"c":113692,"v":551900,"usd":4.85370632}
{"ts":1761504120000,"o":113692,"h":113708,"l":113692,"c":113700.1,"v":360900,"usd":3.1741713}
{"ts":1761504180000,"o":113700.1,"h":113726.3,"l":113689.8,"c":113702,"v":482000,"usd":4.23886951}
{"ts":1761504240000,"o":113702,"h":113703,"l":113629.2,"c":113668,"v":480100,"usd":4.22347705}
{"ts":1761504300000,"o":113668,"h":113667.9,"l":113634.1,"c":113634.1,"v":283600,"usd":2.49521922}
{"ts":1761504360000,"o":113634.1,"h":113634.1,"l":113620.5,"c":113622,"v":38100,"usd":0.33528957}
{"ts":1761504420000,"o":113622,"h":113623,"l":113610,"c":113610,"v":27300,"usd":0.24027685}
{"ts":1761504480000,"o":113610,"h":113654.1,"l":113610,"c":113654,"v":368200,"usd":3.24073633}
{"ts":1761504540000,"o":113654,"h":113700,"l":113654,"c":113680.1,"v":260900,"usd":2.29490881}
{"ts":1761504600000,"o":113680.1,"h":113680,"l":113629.5,"c":113629.5,"v":352700,"usd":3.103084}
{"ts":1761504660000,"o":113629.5,"h":113629.5,"l":113615.6,"c":113615.6,"v":33200,"usd":0.29218142}
{"ts":1761504720000,"o":113615.6,"h":113630,"l":113615.7,"c":113630,"v":74900,"usd":0.65923661}
{"ts":1761504780000,"o":113630,"h":113629.9,"l":113614,"c":113614,"v":27600,"usd":0.24290857}
{"ts":1761504840000,"o":113614,"h":113665.4,"l":113614.1,"c":113658,"v":278100,"usd":2.4475422}
{"ts":1761504900000,"o":113658,"h":113658,"l":113614,"c":113614,"v":240900,"usd":2.11965786}
{"ts":1761504960000,"o":113614,"h":113610.9,"l":113600.2,"c":113600.2,"v":15800,"usd":0.13907511}
{"ts":1761505020000,"o":113600.2,"h":113600.2,"l":113590,"c":113590,"v":42600,"usd":0.37500225}
{"ts":1761505080000,"o":113590,"h":113602.7,"l":113580,"c":113602.6,"v":290600,"usd":2.55852914}
{"ts":1761505140000,"o":113602.6,"h":113631.5,"l":113529.8,"c":113529.8,"v":468000,"usd":4.12024993}
{"ts":1761505200000,"o":113529.8,"h":113531,"l":113529.9,"c":113531,"v":58400,"usd":0.5144044}
{"ts":1761505260000,"o":113531,"h":113563,"l":113531,"c":113545,"v":150800,"usd":1.32817439}
{"ts":1761505320000,"o":113545,"h":113545,"l":113519,"c":113519,"v":105200,"usd":0.92666187}
{"ts":1761505380000,"o":113519,"h":113519.1,"l":113519,"c":113519,"v":27300,"usd":0.24048843}
{"ts":1761505440000,"o":113519,"h":113519,"l":113514,"c":113514,"v":35300,"usd":0.3109647}
{"ts":1761505500000,"o":113514,"h":113512,"l":113499.4,"c":113499.5,"v":66700,"usd":0.58765971}
{"ts":1761505560000,"o":113499.5,"h":113511,"l":113499.5,"c":113511,"v":395900,"usd":3.48807652}
{"ts":1761505620000,"o":113511,"h":113538,"l":113510.9,"c":113519,"v":203000,"usd":1.78824248}
{"ts":1761505680000,"o":113519,"h":113519,"l":113518,"c":113518,"v":16700,"usd":0.14711207}
{"ts":1761505740000,"o":113518,"h":113518,"l":113490,"c":113490,"v":139600,"usd":1.22986917}
{"ts":1761505800000,"o":113490,"h":113505.9,"l":113490.1,"c":113502.2,"v":253500,"usd":2.23358502}
{"ts":1761505860000,"o":113502.2,"h":113502.3,"l":113502.2,"c":113502.3,"v":5900,"usd":0.05198136}
{"ts":1761505920000,"o":113502.3,"h":113502.2,"l":113502.2,"c":113502.2,"v":3900,"usd":0.03436056}
{"ts":1761505980000,"o":113502.2,"h":113502.3,"l":113450.4,"c":113460,"v":484900,"usd":4.273587}
{"ts":1761506040000,"o":113460,"h":113489,"l":113460,"c":113479.6,"v":214500,"usd":1.89043644}
{"ts":1761506100000,"o":113479.6,"h":113506.6,"l":113479.6,"c":113494.7,"v":153000,"usd":1.34820496}
{"ts":1761506160000,"o":113494.7,"h":113499,"l":113494.7,"c":113499,"v":5800,"usd":0.05110324}
{"ts":1761506220000,"o":113499,"h":113498.9,"l":113451.4,"c":113460.3,"v":225200,"usd":1.98476463}
{"ts":1761506280000,"o":113460.3,"h":113460.2,"l":113451,"c":113451,"v":23200,"usd":0.20448355}
{"ts":1761506340000,"o":113451,"h":113451.1,"l":113451,"c":113451.1,"v":42400,"usd":0.37373056}
{"ts":1761506400000,"o":113451.1,"h":113538.5,"l":113451.1,"c":113525,"v":504000,"usd":4.44110642}
{"ts":1761506460000,"o":113525,"h":113523,"l":113486.6,"c":113486.6,"v":53800,"usd":0.47396812}
{"ts":1761506520000,"o":113486.6,"h":113506,"l":113486.6,"c":113506,"v":214300,"usd":1.88830719}
{"ts":1761506580000,"o":113506,"h":113506,"l":113500,"c":113500,"v":51700,"usd":0.45548611}
{"ts":1761506640000,"o":113500,"h":113492,"l":113490.1,"c":113492,"v":120200,"usd":1.05911792}
{"ts":1761506700000,"o":113492,"h":113600,"l":113492,"c":113600,"v":362100,"usd":3.18898704}
{"ts":1761506760000,"o":113600,"h":113602,"l":113580.2,"c":113580.2,"v":92300,"usd":0.81257202}
{"ts":1761506820000,"o":113580.2,"h":113601.5,"l":113574.4,"c":113577,"v":203800,"usd":1.79433427}
{"ts":1761506880000,"o":113577,"h":113577.1,"l":113577,"c":113577,"v":4500,"usd":0.0396207}
{"ts":1761506940000,"o":113577,"h":113659.9,"l":113560,"c":113631.3,"v":697200,"usd":6.13746162}
{"ts":1761507000000,"o":113631.3,"h":113632,"l":113631.9,"c":113632,"v":37400,"usd":0.32913122}
{"ts":1761507060000,"o":113632,"h":113651,"l":113596.1,"c":113647,"v":246700,"usd":2.17116469}
{"ts":1761507120000,"o":113647,"h":113647,"l":113610.2,"c":113610.2,"v":124100,"usd":1.09209153}
{"ts":1761507180000,"o":113610.2,"h":113610.3,"l":113590.1,"c":113590.1,"v":62200,"usd":0.54756741}
{"ts":1761507240000,"o":113590.1,"h":113590.1,"l":113580,"c":113580,"v":66500,"usd":0.58544333}
{"ts":1761507300000,"o":113580,"h":113580,"l":113558,"c":113558,"v":12300,"usd":0.10829992}
{"ts":1761507360000,"o":113558,"h":113554,"l":113539.1,"c":113554,"v":495700,"usd":4.36585519}
{"ts":1761507420000,"o":113554,"h":113592.4,"l":113554,"c":113592.4,"v":354300,"usd":3.11997036}
{"ts":1761507480000,"o":113592.4,"h":113592.3,"l":113556,"c":113564.1,"v":207800,"usd":1.82949745}
{"ts":1761507540000,"o":113564.1,"h":113564,"l":113562,"c":113562,"v":14700,"usd":0.12944313}
{"ts":1761507600000,"o":113562,"h":113562,"l":113562,"c":113562,"v":5400,"usd":0.04755132}
{"ts":1761507660000,"o":113562,"h":113562.1,"l":113562,"c":113562,"v":193200,"usd":1.70128056}
{"ts":1761507720000,"o":113562,"h":113562,"l":113558,"c":113558,"v":91000,"usd":0.80132931}
{"ts":1761507780000,"o":113558,"h":113558,"l":113558,"c":113558,"v":5700,"usd":0.05019477}
{"ts":1761507840000,"o":113558,"h":113558,"l":113530,"c":113530,"v":277400,"usd":2.44308363}
{"ts":1761507900000,"o":113530,"h":113530.1,"l":113530,"c":113530.1,"v":130300,"usd":1.14770846}
{"ts":1761507960000,"o":113530.1,"h":113530.1,"l":113530,"c":113530,"v":38200,"usd":0.33647324}
{"ts":1761508020000,"o":113530,"h":113572.4,"l":113530.1,"c":113560.1,"v":589700,"usd":5.19400163}
{"ts":1761508080000,"o":113560.1,"h":113560.1,"l":113524.8,"c":113524.8,"v":254100,"usd":2.23789757}
{"ts":1761508140000,"o":113524.8,"h":113524.8,"l":113510.9,"c":113511,"v":178500,"usd":1.57249441}
{"ts":1761508200000,"o":113511,"h":113533.8,"l":113511,"c":113523,"v":228700,"usd":2.01470449}
{"ts":1761508260000,"o":113523,"h":113523.1,"l":113510.9,"c":113510.9,"v":70300,"usd":0.61929314}
{"ts":1761508320000,"o":113510.9,"h":113511,"l":113511,"c":113511,"v":57700,"usd":0.50831969}
{"ts":1761508380000,"o":113511,"h":113511,"l":113511,"c":113511,"v":1300,"usd":0.01145261}
{"ts":1761508440000,"o":113511,"h":113511,"l":113511,"c":113511,"v":5200,"usd":0.04581044}
{"ts":1761508500000,"o":113511,"h":113510.9,"l":113500,"c":113500,"v":868300,"usd":7.64947083}
{"ts":1761508560000,"o":113500,"h":113500.1,"l":113500,"c":113500.1,"v":165100,"usd":1.45463006}
{"ts":1761508620000,"o":113500.1,"h":113500.1,"l":113490,"c":113490,"v":63800,"usd":0.56212406}
{"ts":1761508680000,"o":113490,"h":113490,"l":113490,"c":113490,"v":0,"usd":0}
{"ts":1761508740000,"o":113490,"h":113490.1,"l":113490,"c":113490,"v":59100,"usd":0.52074783}
{"ts":1761508800000,"o":113490,"h":113544.1,"l":113490.1,"c":113531,"v":791900,"usd":6.97707784}
{"ts":1761508860000,"o":113531,"h":113530.9,"l":113507.2,"c":113507.2,"v":151200,"usd":1.33193991}
{"ts":1761508920000,"o":113507.2,"h":113507.2,"l":113490.6,"c":113490.6,"v":125400,"usd":1.10484902}
{"ts":1761508980000,"o":113490.6,"h":113490.5,"l":113488,"c":113488,"v":62500,"usd":0.55070748}
{"ts":1761509040000,"o":113488,"h":113488,"l":113461.7,"c":113461.8,"v":186700,"usd":1.64527965}
{"ts":1761509100000,"o":113461.8,"h":113481,"l":113461.8,"c":113481,"v":527400,"usd":4.64820733}
{"ts":1761509160000,"o":113481,"h":113481,"l":113481,"c":113481,"v":0,"usd":0}
{"ts":1761509220000,"o":113481,"h":113480.9,"l":113461.7,"c":113461.8,"v":70900,"usd":0.62485301}
{"ts":1761509280000,"o":113461.8,"h":113461.8,"l":113461.7,"c":113461.7,"v":3000,"usd":0.0264405}
{"ts":1761509340000,"o":113461.7,"h":113461.8,"l":113453.1,"c":113453.2,"v":176600,"usd":1.55654557}
{"ts":1761509400000,"o":113453.2,"h":113453.2,"l":113453.1,"c":113453.1,"v":26900,"usd":0.23710198}
{"ts":1761509460000,"o":113453.1,"h":113481.7,"l":113436.3,"c":113470,"v":687700,"usd":6.06213661}
{"ts":1761509520000,"o":113470,"h":113526.7,"l":113469.9,"c":113481.3,"v":589100,"usd":5.19065755}
{"ts":1761509580000,"o":113481.3,"h":113496.9,"l":113481.4,"c":113496.9,"v":60700,"usd":0.53488066}
{"ts":1761509640000,"o":113496.9,"h":113496.9,"l":113496.9,"c":113496.9,"v":6700,"usd":0.05903236}
{"ts":1761509700000,"o":113496.9,"h":113496.9,"l":113471.6,"c":113483.8,"v":296500,"usd":2.61248434}
{"ts":1761509760000,"o":113483.8,"h":113510.6,"l":113474.2,"c":113474.2,"v":444400,"usd":3.91579241}
{"ts":1761509820000,"o":113474.2,"h":113474,"l":113473,"c":113473,"v":63400,"usd":0.55872464}
{"ts":1761509880000,"o":113473,"h":113473,"l":113473,"c":113473,"v":5900,"usd":0.05199493}
{"ts":1761509940000,"o":113473,"h":113473.1,"l":113473,"c":113473,"v":14900,"usd":0.13130923}
{"ts":1761510000000,"o":113473,"h":113473,"l":113434.5,"c":113434.5,"v":378700,"usd":3.33803536}
{"ts":1761510060000,"o":113434.5,"h":113434.6,"l":113427.6,"c":113427.6,"v":45100,"usd":0.39759733}
{"ts":1761510120000,"o":113427.6,"h":113427.7,"l":113425,"c":113425,"v":91200,"usd":0.80403968}
{"ts":1761510180000,"o":113425,"h":113425,"l":113400,"c":113400.1,"v":158300,"usd":1.39575042}
{"ts":1761510240000,"o":113400.1,"h":113436.3,"l":113399.1,"c":113435,"v":625000,"usd":5.51134858}
{"ts":1761510300000,"o":113435,"h":113435,"l":113357.5,"c":113357.5,"v":941200,"usd":8.30110937}
{"ts":1761510360000,"o":113357.5,"h":113377.9,"l":113330,"c":113338,"v":271600,"usd":2.39586111}
{"ts":1761510420000,"o":113338,"h":113366.7,"l":113338,"c":113353,"v":162700,"usd":1.4355059}
{"ts":1761510480000,"o":113353,"h":113353,"l":113320.1,"c":113334.9,"v":292400,"usd":2.58002712}
{"ts":1761510540000,"o":113334.9,"h":113338,"l":113320.1,"c":113320.4,"v":322100,"usd":2.84225728}
{"ts":1761510600000,"o":113320.4,"h":113333.8,"l":113303.6,"c":113303.6,"v":251500,"usd":2.21950722}
{"ts":1761510660000,"o":113303.6,"h":113369.1,"l":113303.7,"c":113357.8,"v":343400,"usd":3.03024601}
{"ts":1761510720000,"o":113357.8,"h":113390.1,"l":113357.8,"c":113390.1,"v":54700,"usd":0.48247762}
{"ts":1761510780000,"o":113390.1,"h":113434,"l":113391,"c":113400,"v":78400,"usd":0.69121009}
{"ts":1761510840000,"o":113400,"h":113400,"l":113376,"c":113396,"v":178300,"usd":1.57249429}
{"ts":1761510900000,"o":113396,"h":113400,"l":113396,"c":113400,"v":11000,"usd":0.09700394}
{"ts":1761510960000,"o":113400,"h":113399.9,"l":113360,"c":113371.9,"v":62500,"usd":0.55122571}
{"ts":1761511020000,"o":113371.9,"h":113371.9,"l":113360.7,"c":113368.3,"v":70800,"usd":0.62449764}
{"ts":1761511080000,"o":113368.3,"h":113387.2,"l":113368.4,"c":113370,"v":524400,"usd":4.62535962}
{"ts":1761511140000,"o":113370,"h":113370.1,"l":113370,"c":113370.1,"v":115700,"usd":1.02055499}
{"ts":1761511200000,"o":113370.1,"h":113370.1,"l":113359,"c":113359,"v":62100,"usd":0.54778377}
{"ts":1761511260000,"o":113359,"h":113360.1,"l":113359.1,"c":113360.1,"v":25000,"usd":0.22053674}
{"ts":1761511320000,"o":113360.1,"h":113393,"l":113361,"c":113366,"v":204900,"usd":1.80723291}
{"ts":1761511380000,"o":113366,"h":113365,"l":113365,"c":113365,"v":2800,"usd":0.02469908}
{"ts":1761511440000,"o":113365,"h":113397.8,"l":113365,"c":113397.8,"v":75900,"usd":0.6694704}
{"ts":1761511500000,"o":113397.8,"h":113438.9,"l":113388,"c":113432.9,"v":92800,"usd":0.81825816}
{"ts":1761511560000,"o":113432.9,"h":113432.8,"l":113420.1,"c":113424,"v":140500,"usd":1.23862739}
{"ts":1761511620000,"o":113424,"h":113424,"l":113420,"c":113423.9,"v":31100,"usd":0.27419469}
{"ts":1761511680000,"o":113423.9,"h":113424,"l":113422,"c":113422,"v":38100,"usd":0.33591057}
{"ts":1761511740000,"o":113422,"h":113422,"l":113380,"c":113380,"v":196000,"usd":1.7282667}
{"ts":1761511800000,"o":113380,"h":113378.4,"l":113360,"c":113360,"v":58800,"usd":0.51864339}
{"ts":1761511860000,"o":113360,"h":113360.1,"l":113341.6,"c":113346,"v":106200,"usd":0.93693321}
{"ts":1761511920000,"o":113346,"h":113346.1,"l":113346,"c":113346,"v":4800,"usd":0.042348}
{"ts":1761511980000,"o":113346,"h":113371.9,"l":113346,"c":113356,"v":148300,"usd":1.30824607}
{"ts":1761512040000,"o":113356,"h":113369,"l":113356,"c":113369,"v":36400,"usd":0.32108761}
{"ts":1761512100000,"o":113369,"h":113393.7,"l":113370,"c":113388,"v":24500,"usd":0.21607594}
{"ts":1761512160000,"o":113388,"h":113411,"l":113389,"c":113406,"v":338900,"usd":2.98826122}
{"ts":1761512220000,"o":113406,"h":113398,"l":113384,"c":113384,"v":62300,"usd":0.54941247}
{"ts":1761512280000,"o":113384,"h":113384,"l":113384,"c":113384,"v":33800,"usd":0.29810248}
{"ts":1761512340000,"o":113384,"h":113383.1,"l":113350.4,"c":113350.4,"v":171700,"usd":1.51440234}
{"ts":1761512400000,"o":113350.4,"h":113354,"l":113251.6,"c":113275,"v":344100,"usd":3.03688335}
{"ts":1761512460000,"o":113275,"h":113340.7,"l":113275,"c":113339,"v":158500,"usd":1.39890479}
{"ts":1761512520000,"o":113339,"h":113343,"l":113316.1,"c":113326.9,"v":149000,"usd":1.31462233}
{"ts":1761512580000,"o":113326.9,"h":113335,"l":113326.9,"c":113335,"v":22700,"usd":0.20029955}
{"ts":1761512640000,"o":113335,"h":113375.8,"l":113335,"c":113374.9,"v":497800,"usd":4.39166629}
{"ts":1761512700000,"o":113374.9,"h":113374.8,"l":113335,"c":113345,"v":305600,"usd":2.69576197}
{"ts":1761512760000,"o":113345,"h":113366.4,"l":113345,"c":113366.4,"v":17300,"usd":0.1526265}
{"ts":1761512820000,"o":113366.4,"h":113367,"l":113348.3,"c":113354,"v":169500,"usd":1.49514816}
{"ts":1761512880000,"o":113354,"h":113396.5,"l":113354.1,"c":113390,"v":163000,"usd":1.43774456}
{"ts":1761512940000,"o":113390,"h":113390.9,"l":113389,"c":113389,"v":172400,"usd":1.52041234}
{"ts":1761513000000,"o":113389,"h":113389,"l":113340.1,"c":113359,"v":188500,"usd":1.66272867}
{"ts":1761513060000,"o":113359,"h":113359,"l":113358.9,"c":113359,"v":6500,"usd":0.05733975}
{"ts":1761513120000,"o":113359,"h":113362,"l":113359,"c":113362,"v":128400,"usd":1.13267836}
{"ts":1761513180000,"o":113362,"h":113364.5,"l":113362,"c":113364.5,"v":27500,"usd":0.24258255}
{"ts":1761513240000,"o":113364.5,"h":113425.1,"l":113364.5,"c":113397.1,"v":287100,"usd":2.53158076}
{"ts":1761513300000,"o":113397.1,"h":113397.9,"l":113366,"c":113366,"v":132400,"usd":1.16774289}
{"ts":1761513360000,"o":113366,"h":113365,"l":113309.1,"c":113318.9,"v":125600,"usd":1.10824781}
{"ts":1761513420000,"o":113318.9,"h":113322.9,"l":113290.1,"c":113290.1,"v":162200,"usd":1.43156556}
{"ts":1761513480000,"o":113290.1,"h":113334.9,"l":113292,"c":113322.2,"v":333500,"usd":2.94299804}
{"ts":1761513540000,"o":113322.2,"h":113323,"l":113322.2,"c":113323,"v":5600,"usd":0.04941651}
{"ts":1761513600000,"o":113323,"h":113323,"l":113322.9,"c":113323,"v":7300,"usd":0.06441739}
{"ts":1761513660000,"o":113323,"h":113323,"l":113322.9,"c":113323,"v":15500,"usd":0.13677665}
{"ts":1761513720000,"o":113323,"h":113323,"l":113323,"c":113323,"v":5500,"usd":0.04853365}
{"ts":1761513780000,"o":113323,"h":113323,"l":113323,"c":113323,"v":7100,"usd":0.06265253}
{"ts":1761513840000,"o":113323,"h":113323,"l":113290.1,"c":113290.1,"v":310000,"usd":2.73562463}
{"ts":1761513900000,"o":113290.1,"h":113305,"l":113274.9,"c":113274.9,"v":200200,"usd":1.76696972}
{"ts":1761513960000,"o":113274.9,"h":113278,"l":113274,"c":113278,"v":11800,"usd":0.10417147}
{"ts":1761514020000,"o":113278,"h":113278,"l":113278,"c":113278,"v":0,"usd":0}
{"ts":1761514080000,"o":113278,"h":113278,"l":113229.8,"c":113229.9,"v":245600,"usd":2.16826703}
{"ts":1761514140000,"o":113229.9,"h":113229.9,"l":112825,"c":113046.9,"v":6200600,"usd":54.90752112}
{"ts":1761514200000,"o":113046.9,"h":113077.4,"l":112992.8,"c":113011.2,"v":503500,"usd":4.45419432}
{"ts":1761514260000,"o":113011.2,"h":113019.8,"l":112939,"c":113004.9,"v":432400,"usd":3.82776362}
{"ts":1761514320000,"o":113004.9,"h":113151.8,"l":113005,"c":113121.6,"v":669100,"usd":5.91809806}
{"ts":1761514380000,"o":113121.6,"h":113265.3,"l":113121.7,"c":113236.9,"v":393600,"usd":3.47699438}
{"ts":1761514440000,"o":113236.9,"h":113236.9,"l":113150.9,"c":113153,"v":189100,"usd":1.6705464}
{"ts":1761514500000,"o":113153,"h":113237,"l":113153,"c":113237,"v":305100,"usd":2.69553275}
{"ts":1761514560000,"o":113237,"h":113351.2,"l":113237,"c":113351.2,"v":388300,"usd":3.42666277}
{"ts":1761514620000,"o":113351.2,"h":113429.4,"l":113322,"c":113322,"v":271900,"usd":2.39777109}
{"ts":1761514680000,"o":113322,"h":113399.8,"l":113296,"c":113349,"v":167300,"usd":1.4762065}
{"ts":1761514740000,"o":113349,"h":113382,"l":113345,"c":113381.9,"v":50000,"usd":0.44110343}
{"ts":1761514800000,"o":113381.9,"h":113396.9,"l":113280,"c":113290.1,"v":372800,"usd":3.28943724}
{"ts":1761514860000,"o":113290.1,"h":113389,"l":113290.1,"c":113359.8,"v":112900,"usd":0.99610031}
{"ts":1761514920000,"o":113359.8,"h":113469.5,"l":113359.8,"c":113448.1,"v":151500,"usd":1.33570718}
{"ts":1761514980000,"o":113448.1,"h":113446.8,"l":113377,"c":113377,"v":134500,"usd":1.18610821}
{"ts":1761515040000,"o":113377,"h":113443.3,"l":113370,"c":113399,"v":230200,"usd":2.03027376}
{"ts":1761515100000,"o":113399,"h":113421,"l":113369,"c":113411,"v":137500,"usd":1.21265402}
{"ts":1761515160000,"o":113411,"h":113410.9,"l":113368,"c":113368,"v":45100,"usd":0.39778293}
{"ts":1761515220000,"o":113368,"h":113368,"l":113332.6,"c":113350.6,"v":210800,"usd":1.85985753}
{"ts":1761515280000,"o":113350.6,"h":113411,"l":113350.8,"c":113362.1,"v":379200,"usd":3.34441287}
{"ts":1761515340000,"o":113362.1,"h":113510.9,"l":113362.1,"c":113510.9,"v":284000,"usd":2.5033909}
{"ts":1761515400000,"o":113510.9,"h":113547.1,"l":113499,"c":113520.4,"v":222700,"usd":1.96178953}
{"ts":1761515460000,"o":113520.4,"h":113526.1,"l":113500.1,"c":113501,"v":67900,"usd":0.59814861}
{"ts":1761515520000,"o":113501,"h":113500.9,"l":113478,"c":113478,"v":153700,"usd":1.35422959}
{"ts":1761515580000,"o":113478,"h":113503,"l":113430.1,"c":113488,"v":225700,"usd":1.98912454}
{"ts":1761515640000,"o":113488,"h":113484,"l":113385.9,"c":113414.8,"v":1076400,"usd":9.49231268}
{"ts":1761515700000,"o":113414.8,"h":113434,"l":113401.3,"c":113434,"v":128500,"usd":1.13312636}
{"ts":1761515760000,"o":113434,"h":113458,"l":113439,"c":113454,"v":170800,"usd":1.50559193}
{"ts":1761515820000,"o":113454,"h":113454,"l":113369.8,"c":113385,"v":207800,"usd":1.83243012}
{"ts":1761515880000,"o":113385,"h":113400,"l":113377,"c":113377,"v":26700,"usd":0.23548041}
{"ts":1761515940000,"o":113377,"h":113382,"l":113342.2,"c":113382,"v":157100,"usd":1.38585495}
{"ts":1761516000000,"o":113382,"h":113460,"l":113382,"c":113460,"v":175700,"usd":1.54919049}
{"ts":1761516060000,"o":113460,"h":113752.2,"l":113435.9,"c":113647,"v":2214200,"usd":19.48399173}
{"ts":1761516120000,"o":113647,"h":113730.9,"l":113647,"c":113701,"v":799500,"usd":7.03091468}
{"ts":1761516180000,"o":113701,"h":114081.7,"l":113701,"c":113984.8,"v":7356800,"usd":64.6427059}
{"ts":1761516240000,"o":113984.8,"h":115534.4,"l":113919.1,"c":115476.3,"v":17798700,"usd":155.00890247}
{"ts":1761516300000,"o":115476.3,"h":115486.5,"l":114764.7,"c":114766.2,"v":4528100,"usd":39.33925849}
{"ts":1761516360000,"o":114766.2,"h":114840.9,"l":114409.7,"c":114615.8,"v":3763800,"usd":32.83919349}
{"ts":1761516420000,"o":114615.8,"h":114635.5,"l":114382,"c":114457.1,"v":2167500,"usd":18.93063995}
{"ts":1761516480000,"o":114457.1,"h":115029,"l":114465.3,"c":114912,"v":1353600,"usd":11.80174892}
{"ts":1761516540000,"o":114912,"h":114912.1,"l":114570.7,"c":114700.9,"v":1338400,"usd":11.66373153}
{"ts":1761516600000,"o":114700.9,"h":114831,"l":114694.1,"c":114742.7,"v":691600,"usd":6.02663783}
{"ts":1761516660000,"o":114742.7,"h":114721.9,"l":114534.6,"c":114641,"v":2844800,"usd":24.80977794}
{"ts":1761516720000,"o":114641,"h":114656,"l":114466.1,"c":114569.9,"v":853000,"usd":7.44565616}
{"ts":1761516780000,"o":114569.9,"h":114597.6,"l":114484,"c":114510,"v":890600,"usd":7.77415764}
{"ts":1761516840000,"o":114510,"h":114548,"l":114446.8,"c":114478.2,"v":676100,"usd":5.90500133}
{"ts":1761516900000,"o":114478.2,"h":114597.4,"l":114492.6,"c":114595.9,"v":583300,"usd":5.09275643}
{"ts":1761516960000,"o":114595.9,"h":114659.8,"l":114468.2,"c":114589,"v":744900,"usd":6.50159741}
{"ts":1761517020000,"o":114589,"h":114614,"l":114550.1,"c":114560,"v":505100,"usd":4.40780318}
{"ts":1761517080000,"o":114560,"h":114562.9,"l":114429.2,"c":114429.9,"v":409700,"usd":3.57819463}
{"ts":1761517140000,"o":114429.9,"h":114451.3,"l":114372,"c":114379,"v":948500,"usd":8.29011355}
{"ts":1761517200000,"o":114379,"h":114423.9,"l":114318,"c":114355,"v":732400,"usd":6.40398621}
{"ts":1761517260000,"o":114355,"h":114383.1,"l":114264.6,"c":114383.1,"v":1096000,"usd":9.58755434}
{"ts":1761517320000,"o":114383.1,"h":114385.1,"l":114253.4,"c":114253.5,"v":326400,"usd":2.85456871}
{"ts":1761517380000,"o":114253.5,"h":114371.6,"l":114253.5,"c":114301.7,"v":463600,"usd":4.05539833}
{"ts":1761517440000,"o":114301.7,"h":114326.8,"l":114229.6,"c":114265.2,"v":185000,"usd":1.61900499}
{"ts":1761517500000,"o":114265.2,"h":114340.9,"l":114207.1,"c":114317,"v":336100,"usd":2.94146874}
{"ts":1761517560000,"o":114317,"h":114420.8,"l":114269,"c":114377.1,"v":304400,"usd":2.66172699}
{"ts":1761517620000,"o":114377.1,"h":114411.7,"l":114331.1,"c":114343.7,"v":1188800,"usd":10.39488384}
{"ts":1761517680000,"o":114343.7,"h":114340.1,"l":114245.2,"c":114258,"v":95800,"usd":0.83818728}
{"ts":1761517740000,"o":114258,"h":114354.1,"l":114257.9,"c":114350,"v":815800,"usd":7.13583686}
{"ts":1761517800000,"o":114350,"h":114390.8,"l":114311.2,"c":114357,"v":256000,"usd":2.23857437}
{"ts":1761517860000,"o":114357,"h":114499.8,"l":114340.1,"c":114398,"v":807800,"usd":7.06014582}
{"ts":1761517920000,"o":114398,"h":114457.2,"l":114323.9,"c":114324,"v":976200,"usd":8.53434309}
{"ts":1761517980000,"o":114324,"h":114346.9,"l":114300,"c":114309.1,"v":477900,"usd":4.18037665}
{"ts":1761518040000,"o":114309.1,"h":114369.9,"l":114279,"c":114366,"v":342200,"usd":2.99359426}
{"ts":1761518100000,"o":114366,"h":114475,"l":114356.2,"c":114473,"v":147100,"usd":1.28564998}
{"ts":1761518160000,"o":114473,"h":114485.1,"l":114401,"c":114404.2,"v":549600,"usd":4.80172791}
{"ts":1761518220000,"o":114404.2,"h":114431,"l":114370.6,"c":114401,"v":345700,"usd":3.02158801}
{"ts":1761518280000,"o":114401,"h":114454.9,"l":114374.1,"c":114403.2,"v":249800,"usd":2.18325307}
{"ts":1761518340000,"o":114403.2,"h":114439.7,"l":114380,"c":114432.9,"v":261800,"usd":2.28841384}
{"ts":1761518400000,"o":114432.9,"h":114454.4,"l":114431,"c":114441.9,"v":106200,"usd":0.92805305}
{"ts":1761518460000,"o":114441.9,"h":114533,"l":114441.9,"c":114533,"v":292800,"usd":2.55761708}
{"ts":1761518520000,"o":114533,"h":114559.1,"l":114476,"c":114489,"v":424900,"usd":3.71019263}
{"ts":1761518580000,"o":114489,"h":114537.6,"l":114487,"c":114491,"v":358600,"usd":3.13160082}
{"ts":1761518640000,"o":114491,"h":114509.9,"l":114440,"c":114440,"v":263100,"usd":2.29847283}
{"ts":1761518700000,"o":114440,"h":114538,"l":114440,"c":114512,"v":307200,"usd":2.68354152}
{"ts":1761518760000,"o":114512,"h":114645.5,"l":114512.1,"c":114602.1,"v":925000,"usd":8.07214764}
{"ts":1761518820000,"o":114602.1,"h":114620.6,"l":114557.1,"c":114618.1,"v":249300,"usd":2.17594367}
{"ts":1761518880000,"o":114618.1,"h":114621.9,"l":114570.5,"c":114588,"v":249700,"usd":2.17875187}
{"ts":1761518940000,"o":114588,"h":114616,"l":114496.3,"c":114553,"v":552300,"usd":4.82101493}
{"ts":1761519000000,"o":114553,"h":114635.9,"l":114557.4,"c":114622.3,"v":222500,"usd":1.94171727}
{"ts":1761519060000,"o":114622.3,"h":114677.7,"l":114604,"c":114627,"v":215800,"usd":1.88254148}
{"ts":1761519120000,"o":114627,"h":114640,"l":114575.3,"c":114640,"v":432200,"usd":3.77096903}
{"ts":1761519180000,"o":114640,"h":114704,"l":114640,"c":114704,"v":152400,"usd":1.32879933}
{"ts":1761519240000,"o":114704,"h":114704,"l":114659,"c":114659,"v":203800,"usd":1.77696831}
{"ts":1761519300000,"o":114659,"h":114703,"l":114659.1,"c":114689,"v":220500,"usd":1.92273366}
{"ts":1761519360000,"o":114689,"h":114725.9,"l":114685,"c":114693.2,"v":227100,"usd":1.97980502}
{"ts":1761519420000,"o":114693.2,"h":114739.3,"l":114642.9,"c":114728,"v":446800,"usd":3.89547569}
{"ts":1761519480000,"o":114728,"h":114777,"l":114705.2,"c":114706,"v":195600,"usd":1.70480172}
{"ts":1761519540000,"o":114706,"h":114706,"l":114570,"c":114585,"v":352700,"usd":3.07615677}
{"ts":1761519600000,"o":114585,"h":114645.9,"l":114558.6,"c":114638,"v":310700,"usd":2.71139815}
{"ts":1761519660000,"o":114638,"h":114757,"l":114617.4,"c":114740.4,"v":236000,"usd":2.05806402}
{"ts":1761519720000,"o":114740.4,"h":114907.5,"l":114706.1,"c":114827.1,"v":2929500,"usd":25.50901677}
{"ts":1761519780000,"o":114827.1,"h":114962.9,"l":114811.3,"c":114811.4,"v":2254500,"usd":19.6251231}
{"ts":1761519840000,"o":114811.4,"h":114819.8,"l":114643.2,"c":114772.9,"v":940300,"usd":8.19509159}
{"ts":1761519900000,"o":114772.9,"h":114838.2,"l":114770.1,"c":114778,"v":320700,"usd":2.79318971}
{"ts":1761519960000,"o":114778,"h":114777.1,"l":114616,"c":114616.1,"v":412700,"usd":3.59892568}
{"ts":1761520020000,"o":114616.1,"h":114651,"l":114590.1,"c":114621.3,"v":416000,"usd":3.6296741}
{"ts":1761520080000,"o":114621.3,"h":114633,"l":114559,"c":114559,"v":168700,"usd":1.47236066}
{"ts":1761520140000,"o":114559,"h":114584.9,"l":114556,"c":114556,"v":108000,"usd":0.94268435}
{"ts":1761520200000,"o":114556,"h":114555,"l":114497.7,"c":114546,"v":301300,"usd":2.63081502}
{"ts":1761520260000,"o":114546,"h":114551.9,"l":114444.7,"c":114496,"v":276300,"usd":2.41339836}
{"ts":1761520320000,"o":114496,"h":114493,"l":114448,"c":114480,"v":319100,"usd":2.78775917}
{"ts":1761520380000,"o":114480,"h":114523.9,"l":114459,"c":114475.9,"v":322300,"usd":2.81507751}
{"ts":1761520440000,"o":114475.9,"h":114474,"l":114447,"c":114447,"v":124400,"usd":1.08689037}
{"ts":1761520500000,"o":114447,"h":114447,"l":114362.6,"c":114439,"v":229900,"usd":2.00980136}
{"ts":1761520560000,"o":114439,"h":114449.9,"l":114380.8,"c":114417,"v":341300,"usd":2.98261959}
{"ts":1761520620000,"o":114417,"h":114416.5,"l":114380,"c":114416.5,"v":181500,"usd":1.58676988}
{"ts":1761520680000,"o":114416.5,"h":114460,"l":114411,"c":114437.9,"v":114800,"usd":1.00332952}
{"ts":1761520740000,"o":114437.9,"h":114465.1,"l":114438,"c":114457,"v":123200,"usd":1.07648647}
{"ts":1761520800000,"o":114457,"h":114461,"l":114410,"c":114435.1,"v":197500,"usd":1.72592907}
{"ts":1761520860000,"o":114435.1,"h":114468,"l":114436.9,"c":114446.1,"v":93300,"usd":0.81523221}
{"ts":1761520920000,"o":114446.1,"h":114496.8,"l":114446,"c":114472,"v":256300,"usd":2.23911781}
{"ts":1761520980000,"o":114472,"h":114472,"l":114414,"c":114420,"v":225400,"usd":1.96987344}
{"ts":1761521040000,"o":114420,"h":114543,"l":114439,"c":114519,"v":156300,"usd":1.36504893}
{"ts":1761521100000,"o":114519,"h":114536.9,"l":114499,"c":114500.1,"v":196900,"usd":1.71956621}
{"ts":1761521160000,"o":114500.1,"h":114525,"l":114474,"c":114474,"v":97000,"usd":0.84715501}
{"ts":1761521220000,"o":114474,"h":114517,"l":114439.8,"c":114476,"v":247800,"usd":2.16505122}
{"ts":1761521280000,"o":114476,"h":114476,"l":114430,"c":114431,"v":127000,"usd":1.10965049}
{"ts":1761521340000,"o":114431,"h":114431,"l":114366,"c":114366,"v":413100,"usd":3.6110661}
{"ts":1761521400000,"o":114366,"h":114380,"l":114338.2,"c":114355,"v":304000,"usd":2.65852041}
{"ts":1761521460000,"o":114355,"h":114405.1,"l":114350.6,"c":114396,"v":93600,"usd":0.81840399}
{"ts":1761521520000,"o":114396,"h":114459.9,"l":114386,"c":114428.4,"v":2686300,"usd":23.47769961}
{"ts":1761521580000,"o":114428.4,"h":114538,"l":114432.6,"c":114538,"v":171200,"usd":1.49557408}
{"ts":1761521640000,"o":114538,"h":114577,"l":114532.9,"c":114577,"v":113300,"usd":0.9891645}
{"ts":1761521700000,"o":114577,"h":114673.3,"l":114585,"c":114604,"v":330700,"usd":2.88495999}
{"ts":1761521760000,"o":114604,"h":114613.5,"l":114538.2,"c":114538.2,"v":84700,"usd":0.73922658}
{"ts":1761521820000,"o":114538.2,"h":114577.1,"l":114538,"c":114560,"v":211600,"usd":1.84735606}
{"ts":1761521880000,"o":114560,"h":114666.6,"l":114561.7,"c":114629,"v":198900,"usd":1.73531856}
{"ts":1761521940000,"o":114629,"h":114654,"l":114610.2,"c":114629,"v":193400,"usd":1.68722865}
{"ts":1761522000000,"o":114629,"h":114628,"l":114531,"c":114584,"v":102000,"usd":0.8903781}
{"ts":1761522060000,"o":114584,"h":114625,"l":114586.7,"c":114603,"v":218300,"usd":1.90490187}
{"ts":1761522120000,"o":114603,"h":114605,"l":114553.1,"c":114603,"v":266500,"usd":2.3261334}
{"ts":1761522180000,"o":114603,"h":114620,"l":114537.5,"c":114599.4,"v":329300,"usd":2.87362573}
{"ts":1761522240000,"o":114599.4,"h":114614.7,"l":114577.6,"c":114591,"v":119900,"usd":1.04634299}
{"ts":1761522300000,"o":114591,"h":114591,"l":114533,"c":114574,"v":221900,"usd":1.93719733}
{"ts":1761522360000,"o":114574,"h":114679.9,"l":114520,"c":114545.5,"v":561000,"usd":4.89537975}
{"ts":1761522420000,"o":114545.5,"h":114593.3,"l":114540,"c":114540,"v":301300,"usd":2.62998965}
{"ts":1761522480000,"o":114540,"h":114544,"l":114532,"c":114532.1,"v":69600,"usd":0.607642}
{"ts":1761522540000,"o":114532.1,"h":114542,"l":114471,"c":114531.9,"v":367800,"usd":3.21253557}
{"ts":1761522600000,"o":114531.9,"h":114531.9,"l":114471,"c":114483,"v":312300,"usd":2.72762553}
{"ts":1761522660000,"o":114483,"h":114510.9,"l":114484,"c":114491.7,"v":79400,"usd":0.69351302}
{"ts":1761522720000,"o":114491.7,"h":114532.3,"l":114488,"c":114488,"v":359300,"usd":3.13754956}
{"ts":1761522780000,"o":114488,"h":114490.9,"l":114448.6,"c":114479.7,"v":358400,"usd":3.13095894}
{"ts":1761522840000,"o":114479.7,"h":114490.8,"l":114436.4,"c":114472,"v":360500,"usd":3.14941206}
{"ts":1761522900000,"o":114472,"h":114472,"l":114400.1,"c":114400.1,"v":441700,"usd":3.859695}
{"ts":1761522960000,"o":114400.1,"h":114423,"l":114382.3,"c":114419,"v":172300,"usd":1.50597342}
{"ts":1761523020000,"o":114419,"h":114481,"l":114413,"c":114413,"v":339300,"usd":2.96464986}
{"ts":1761523080000,"o":114413,"h":114415,"l":114373.7,"c":114412,"v":252400,"usd":2.20652695}
{"ts":1761523140000,"o":114412,"h":114475.6,"l":114394,"c":114475.1,"v":251300,"usd":2.19608857}
{"ts":1761523200000,"o":114475.1,"h":114500,"l":114450,"c":114500,"v":168800,"usd":1.47457313}
{"ts":1761523260000,"o":114500,"h":114555,"l":114320,"c":114328.6,"v":1150400,"usd":10.05025735}
{"ts":1761523320000,"o":114328.6,"h":114445,"l":114328.6,"c":114445,"v":378900,"usd":3.31258904}
{"ts":1761523380000,"o":114445,"h":114618.5,"l":114445,"c":114602.5,"v":485500,"usd":4.23872301}
{"ts":1761523440000,"o":114602.5,"h":114655,"l":114591,"c":114630,"v":288200,"usd":2.51433678}
{"ts":1761523500000,"o":114630,"h":114697.5,"l":114632,"c":114697,"v":210600,"usd":1.83660212}
{"ts":1761523560000,"o":114697,"h":114719.7,"l":114674,"c":114680,"v":337700,"usd":2.94415666}
{"ts":1761523620000,"o":114680,"h":114720,"l":114643.1,"c":114648.1,"v":567100,"usd":4.94495852}
{"ts":1761523680000,"o":114648.1,"h":114719.7,"l":114600,"c":114716.9,"v":442400,"usd":3.85851275}
{"ts":1761523740000,"o":114716.9,"h":114790.4,"l":114717,"c":114738,"v":474500,"usd":4.13533256}
{"ts":1761523800000,"o":114738,"h":114811,"l":114695,"c":114791,"v":420200,"usd":3.6616909}
{"ts":1761523860000,"o":114791,"h":114792,"l":114737,"c":114776,"v":97700,"usd":0.85128385}
{"ts":1761523920000,"o":114776,"h":114775.9,"l":114686.2,"c":114698,"v":355200,"usd":3.09597615}
{"ts":1761523980000,"o":114698,"h":114732.7,"l":114677.6,"c":114707.1,"v":490800,"usd":4.27868513}
{"ts":1761524040000,"o":114707.1,"h":114825.3,"l":114707,"c":114825.3,"v":597100,"usd":5.20230017}
{"ts":1761524100000,"o":114825.3,"h":114855,"l":114760.4,"c":114815.4,"v":711700,"usd":6.1984128}
{"ts":1761524160000,"o":114815.4,"h":114902.7,"l":114808.1,"c":114872,"v":492600,"usd":4.28857123}
{"ts":1761524220000,"o":114872,"h":114903.9,"l":114856,"c":114888,"v":298300,"usd":2.59683044}
{"ts":1761524280000,"o":114888,"h":114896,"l":114856,"c":114881,"v":302800,"usd":2.63589103}
{"ts":1761524340000,"o":114881,"h":114935,"l":114861,"c":114910,"v":238800,"usd":2.07843263}
{"ts":1761524400000,"o":114910,"h":114914,"l":114907,"c":114914,"v":232100,"usd":2.0198549}
{"ts":1761524460000,"o":114914,"h":114921.1,"l":114862,"c":114862,"v":406900,"usd":3.54132801}
{"ts":1761524520000,"o":114862,"h":114886.8,"l":114771,"c":114771,"v":553200,"usd":4.81765026}
{"ts":1761524580000,"o":114771,"h":114816.1,"l":114741,"c":114741,"v":322300,"usd":2.80835558}
{"ts":1761524640000,"o":114741,"h":114774.1,"l":114702,"c":114739,"v":411100,"usd":3.58305441}
{"ts":1761524700000,"o":114739,"h":114783.3,"l":114708,"c":114753,"v":273800,"usd":2.38616264}
{"ts":1761524760000,"o":114753,"h":114793.5,"l":114731.4,"c":114770.9,"v":178500,"usd":1.55547394}
{"ts":1761524820000,"o":114770.9,"h":114770,"l":114718,"c":114719,"v":418600,"usd":3.6486351}
{"ts":1761524880000,"o":114719,"h":114800,"l":114720,"c":114800,"v":265100,"usd":2.31045427}
{"ts":1761524940000,"o":114800,"h":114803.4,"l":114773.1,"c":114794,"v":161200,"usd":1.40435211}
{"ts":1761525000000,"o":114794,"h":114851.6,"l":114776.8,"c":114828,"v":374600,"usd":3.26274979}
{"ts":1761525060000,"o":114828,"h":114852.3,"l":114791.1,"c":114820,"v":308700,"usd":2.68865173}
{"ts":1761525120000,"o":114820,"h":114900,"l":114810,"c":114861.3,"v":822800,"usd":7.16454621}
{"ts":1761525180000,"o":114861.3,"h":114900,"l":114844,"c":114853.8,"v":408600,"usd":3.55718583}
{"ts":1761525240000,"o":114853.8,"h":114880.3,"l":114818.4,"c":114831,"v":150700,"usd":1.31222441}
{"ts":1761525300000,"o":114831,"h":114940,"l":114828,"c":114910,"v":304300,"usd":2.64864215}
{"ts":1761525360000,"o":114910,"h":115110.3,"l":114911,"c":115085,"v":810500,"usd":7.04536202}
{"ts":1761525420000,"o":115085,"h":115117.3,"l":114922,"c":114947.9,"v":472700,"usd":4.11074637}
{"ts":1761525480000,"o":114947.9,"h":114948,"l":114851.6,"c":114884.8,"v":318100,"usd":2.76845363}
{"ts":1761525540000,"o":114884.8,"h":114949.9,"l":114852,"c":114931,"v":523900,"usd":4.55959213}
{"ts":1761525600000,"o":114931,"h":114946,"l":114840,"c":114840,"v":378000,"usd":3.28974912}
{"ts":1761525660000,"o":114840,"h":114841,"l":114783,"c":114783,"v":70800,"usd":0.61671389}
{"ts":1761525720000,"o":114783,"h":114794.7,"l":114740,"c":114751.9,"v":383500,"usd":3.34164071}
{"ts":1761525780000,"o":114751.9,"h":114794.5,"l":114741,"c":114785,"v":239600,"usd":2.08773817}
{"ts":1761525840000,"o":114785,"h":114808,"l":114779,"c":114779,"v":269300,"usd":2.34591657}
{"ts":1761525900000,"o":114779,"h":114863.3,"l":114777.1,"c":114843,"v":217600,"usd":1.89536926}
{"ts":1761525960000,"o":114843,"h":114853,"l":114799.1,"c":114846.2,"v":162500,"usd":1.41516951}
{"ts":1761526020000,"o":114846.2,"h":114846.1,"l":114771.1,"c":114780,"v":506300,"usd":4.41033058}
{"ts":1761526080000,"o":114780,"h":114773.8,"l":114710,"c":114710.1,"v":456200,"usd":3.97592203}
{"ts":1761526140000,"o":114710.1,"h":114710,"l":114608,"c":114683.7,"v":708500,"usd":6.17992199}
{"ts":1761526200000,"o":114683.7,"h":114686,"l":114641,"c":114659,"v":157600,"usd":1.37460744}
{"ts":1761526260000,"o":114659,"h":114687.8,"l":114606.1,"c":114657,"v":209700,"usd":1.82909786}
{"ts":1761526320000,"o":114657,"h":114657,"l":114620.1,"c":114642,"v":273800,"usd":2.38839699}
{"ts":1761526380000,"o":114642,"h":114734.8,"l":114643,"c":114718,"v":188800,"usd":1.64620385}
{"ts":1761526440000,"o":114718,"h":114782.5,"l":114716.1,"c":114782.5,"v":61900,"usd":0.53948871}
{"ts":1761526500000,"o":114782.5,"h":114788.1,"l":114759,"c":114779,"v":105600,"usd":0.92005119}
{"ts":1761526560000,"o":114779,"h":114817.1,"l":114779,"c":114783,"v":78300,"usd":0.68208639}
{"ts":1761526620000,"o":114783,"h":114784,"l":114680,"c":114680,"v":518100,"usd":4.51560516}
{"ts":1761526680000,"o":114680,"h":114719.1,"l":114680,"c":114716,"v":926700,"usd":8.08052223}
{"ts":1761526740000,"o":114716,"h":114786.6,"l":114716,"c":114775,"v":169400,"usd":1.47627082}
{"ts":1761526800000,"o":114775,"h":114760,"l":114706,"c":114706,"v":119800,"usd":1.04409716}
{"ts":1761526860000,"o":114706,"h":114716.9,"l":114654,"c":114654.1,"v":188900,"usd":1.64708432}
{"ts":1761526920000,"o":114654.1,"h":114827,"l":114654.1,"c":114825.6,"v":209800,"usd":1.82786707}
{"ts":1761526980000,"o":114825.6,"h":114839,"l":114720.5,"c":114733,"v":122300,"usd":1.06551745}
{"ts":1761527040000,"o":114733,"h":114871.9,"l":114745,"c":114848.8,"v":168200,"usd":1.4647447}
{"ts":1761527100000,"o":114848.8,"h":114845,"l":114774.1,"c":114788,"v":230600,"usd":2.00848577}
{"ts":1761527160000,"o":114788,"h":114793,"l":114758,"c":114793,"v":119600,"usd":1.04202405}
{"ts":1761527220000,"o":114793,"h":114836.9,"l":114768,"c":114836.9,"v":310700,"usd":2.70684425}
{"ts":1761527280000,"o":114836.9,"h":114831.5,"l":114753,"c":114753,"v":304800,"usd":2.65520577}
{"ts":1761527340000,"o":114753,"h":114750.2,"l":114740,"c":114740,"v":196300,"usd":1.71071304}
{"ts":1761527400000,"o":114740,"h":114768.9,"l":114740,"c":114768.9,"v":163700,"usd":1.42664213}
{"ts":1761527460000,"o":114768.9,"h":114930.9,"l":114764,"c":114898,"v":352100,"usd":3.06480372}
{"ts":1761527520000,"o":114898,"h":114934.5,"l":114894,"c":114914,"v":244200,"usd":2.12486072}
{"ts":1761527580000,"o":114914,"h":114968.6,"l":114927,"c":114942,"v":122800,"usd":1.06826937}
{"ts":1761527640000,"o":114942,"h":114971,"l":114942,"c":114970.9,"v":32100,"usd":0.27925765}
{"ts":1761527700000,"o":114970.9,"h":114971,"l":114951,"c":114952,"v":218800,"usd":1.90322705}
{"ts":1761527760000,"o":114952,"h":114952,"l":114931.6,"c":114947.1,"v":171500,"usd":1.4919631}
{"ts":1761527820000,"o":114947.1,"h":114993.2,"l":114899.5,"c":114993.2,"v":496000,"usd":4.31517747}
{"ts":1761527880000,"o":114993.2,"h":115030.3,"l":114916.6,"c":114916.6,"v":379300,"usd":3.29878468}
{"ts":1761527940000,"o":114916.6,"h":114916.5,"l":114817.4,"c":114888.4,"v":719600,"usd":6.26533204}
{"ts":1761528000000,"o":114888.4,"h":114930,"l":114888.5,"c":114930,"v":215800,"usd":1.87792346}
{"ts":1761528060000,"o":114930,"h":115034,"l":114930,"c":115014,"v":622100,"usd":5.40977439}
{"ts":1761528120000,"o":115014,"h":115029,"l":114978,"c":114978,"v":226200,"usd":1.96700274}
{"ts":1761528180000,"o":114978,"h":115172.4,"l":114978,"c":115147.9,"v":646700,"usd":5.61885067}
{"ts":1761528240000,"o":115147.9,"h":115181.8,"l":115104.3,"c":115156,"v":282300,"usd":2.45141586}
{"ts":1761528300000,"o":115156,"h":115170,"l":115068.8,"c":115108,"v":381300,"usd":3.31262271}
{"ts":1761528360000,"o":115108,"h":115166.5,"l":115090.9,"c":115119.9,"v":282100,"usd":2.45040671}
{"ts":1761528420000,"o":115119.9,"h":115143,"l":115119.9,"c":115129.1,"v":233800,"usd":2.03066224}
{"ts":1761528480000,"o":115129.1,"h":115146,"l":115128,"c":115145.9,"v":255100,"usd":2.21568249}
{"ts":1761528540000,"o":115145.9,"h":115146,"l":115095.8,"c":115096,"v":206400,"usd":1.79267382}
{"ts":1761528600000,"o":115096,"h":115106,"l":115070,"c":115106,"v":145900,"usd":1.26773597}
{"ts":1761528660000,"o":115106,"h":115106,"l":115003.4,"c":115003.5,"v":225800,"usd":1.96246061}
{"ts":1761528720000,"o":115003.5,"h":115030,"l":115014.9,"c":115021,"v":215200,"usd":1.87098532}
{"ts":1761528780000,"o":115021,"h":115053.9,"l":115014,"c":115053.9,"v":78300,"usd":0.68072627}
{"ts":1761528840000,"o":115053.9,"h":115119.5,"l":115054,"c":115080,"v":218400,"usd":1.89745355}
{"ts":1761528900000,"o":115080,"h":115110.1,"l":115071,"c":115084,"v":119500,"usd":1.03826662}
{"ts":1761528960000,"o":115084,"h":115123.6,"l":115072,"c":115123.6,"v":186300,"usd":1.61879116}
{"ts":1761529020000,"o":115123.6,"h":115181.7,"l":115124,"c":115181.7,"v":290900,"usd":2.52596326}
{"ts":1761529080000,"o":115181.7,"h":115234.2,"l":115172.2,"c":115198.9,"v":555700,"usd":4.82367267}
{"ts":1761529140000,"o":115198.9,"h":115214.9,"l":115136.1,"c":115187,"v":195100,"usd":1.69384845}
{"ts":1761529200000,"o":115187,"h":115303.8,"l":115186,"c":115273.7,"v":482400,"usd":4.18617549}
{"ts":1761529260000,"o":115273.7,"h":115265,"l":115190,"c":115246.1,"v":115300,"usd":1.00068181}
{"ts":1761529320000,"o":115246.1,"h":115249.9,"l":115193,"c":115195,"v":132800,"usd":1.15249975}
{"ts":1761529380000,"o":115195,"h":115195,"l":115162,"c":115181,"v":268100,"usd":2.32767178}
{"ts":1761529440000,"o":115181,"h":115239.1,"l":115180.1,"c":115199.9,"v":121500,"usd":1.05458891}
{"ts":1761529500000,"o":115199.9,"h":115199.9,"l":115179,"c":115179,"v":95000,"usd":0.82473239}
{"ts":1761529560000,"o":115179,"h":115223,"l":115170.1,"c":115222,"v":243200,"usd":2.11109305}
{"ts":1761529620000,"o":115222,"h":115225.9,"l":115209,"c":115221.9,"v":142800,"usd":1.23932974}
{"ts":1761529680000,"o":115221.9,"h":115244,"l":115219,"c":115244,"v":25000,"usd":0.21695976}
{"ts":1761529740000,"o":115244,"h":115279.3,"l":115227.1,"c":115255,"v":200800,"usd":1.74221226}
{"ts":1761529800000,"o":115255,"h":115311.1,"l":115255,"c":115290.1,"v":161900,"usd":1.40429122}
{"ts":1761529860000,"o":115290.1,"h":115290,"l":115260,"c":115281,"v":48100,"usd":0.41727624}
{"ts":1761529920000,"o":115281,"h":115339.3,"l":115281.9,"c":115335.1,"v":252300,"usd":2.18782943}
{"ts":1761529980000,"o":115335.1,"h":115335,"l":115240.1,"c":115284,"v":354300,"usd":3.0733764}
{"ts":1761530040000,"o":115284,"h":115330,"l":115228.5,"c":115244.4,"v":725400,"usd":6.2939893}
{"ts":1761530100000,"o":115244.4,"h":115290,"l":115242,"c":115242,"v":174600,"usd":1.51460426}
{"ts":1761530160000,"o":115242,"h":115260.9,"l":115222,"c":115222,"v":228800,"usd":1.98523946}
{"ts":1761530220000,"o":115222,"h":115279.9,"l":115222.1,"c":115265.1,"v":427300,"usd":3.70739121}
{"ts":1761530280000,"o":115265.1,"h":115265.2,"l":115239,"c":115239,"v":196800,"usd":1.70748517}
{"ts":1761530340000,"o":115239,"h":115239,"l":115222,"c":115230,"v":118000,"usd":1.02399645}
{"ts":1761530400000,"o":115230,"h":115230,"l":115229.9,"c":115230,"v":95100,"usd":0.82530633}
{"ts":1761530460000,"o":115230,"h":115256,"l":115229.9,"c":115254.9,"v":352600,"usd":3.05939338}
{"ts":1761530520000,"o":115254.9,"h":115304.5,"l":115233.1,"c":115290.5,"v":158500,"usd":1.37524888}
{"ts":1761530580000,"o":115290.5,"h":115294,"l":115218.9,"c":115237,"v":541400,"usd":4.6971804}
{"ts":1761530640000,"o":115237,"h":115279.9,"l":115237,"c":115259.5,"v":65500,"usd":0.56830564}
{"ts":1761530700000,"o":115259.5,"h":115273,"l":115233,"c":115260,"v":130800,"usd":1.13493051}
{"ts":1761530760000,"o":115260,"h":115317.9,"l":115260,"c":115317.9,"v":342000,"usd":2.96650331}
{"ts":1761530820000,"o":115317.9,"h":115399.8,"l":115318,"c":115392.1,"v":330200,"usd":2.86263097}
{"ts":1761530880000,"o":115392.1,"h":115400,"l":115371.2,"c":115391,"v":902900,"usd":7.82457994}
{"ts":1761530940000,"o":115391,"h":115391,"l":115348.2,"c":115349,"v":292700,"usd":2.53727194}
{"ts":1761531000000,"o":115349,"h":115393,"l":115351.1,"c":115380.3,"v":317300,"usd":2.75014265}
{"ts":1761531060000,"o":115380.3,"h":115396,"l":115358.1,"c":115396,"v":246000,"usd":2.13210051}
{"ts":1761531120000,"o":115396,"h":115397,"l":115396.9,"c":115397,"v":22800,"usd":0.19757796}
{"ts":1761531180000,"o":115397,"h":115398,"l":115356.7,"c":115356.9,"v":511100,"usd":4.42915809}
{"ts":1761531240000,"o":115356.9,"h":115357,"l":115304,"c":115304,"v":300100,"usd":2.60209366}
{"ts":1761531300000,"o":115304,"h":115300.1,"l":115231.3,"c":115237.1,"v":235600,"usd":2.04386941}
{"ts":1761531360000,"o":115237.1,"h":115246,"l":115214,"c":115214,"v":163400,"usd":1.4180237}
{"ts":1761531420000,"o":115214,"h":115240,"l":115190,"c":115194,"v":424200,"usd":3.68163291}
{"ts":1761531480000,"o":115194,"h":115209,"l":115071.5,"c":115089.6,"v":596900,"usd":5.18477926}
{"ts":1761531540000,"o":115089.6,"h":115130,"l":115080.7,"c":115114,"v":298500,"usd":2.59334625}
{"ts":1761531600000,"o":115114,"h":115173,"l":115121.4,"c":115140,"v":234700,"usd":2.03806475}
{"ts":1761531660000,"o":115140,"h":115139,"l":115083.5,"c":115119,"v":105200,"usd":0.91399959}
{"ts":1761531720000,"o":115119,"h":115124,"l":115076.2,"c":115124,"v":425600,"usd":3.69753414}
{"ts":1761531780000,"o":115124,"h":115138.9,"l":115083.1,"c":115083.1,"v":268000,"usd":2.32811752}
{"ts":1761531840000,"o":115083.1,"h":115100.9,"l":115062.9,"c":115063,"v":204500,"usd":1.77697862}
{"ts":1761531900000,"o":115063,"h":115100,"l":115050,"c":115100,"v":336100,"usd":2.92097071}
{"ts":1761531960000,"o":115100,"h":115134,"l":115100,"c":115134,"v":300100,"usd":2.60680591}
{"ts":1761532020000,"o":115134,"h":115196.2,"l":115117.1,"c":115119,"v":278500,"usd":2.41837524}
{"ts":1761532080000,"o":115119,"h":115118,"l":115002.3,"c":115002.4,"v":406400,"usd":3.53206609}
{"ts":1761532140000,"o":115002.4,"h":115002.4,"l":114920,"c":114920,"v":431400,"usd":3.75270546}
{"ts":1761532200000,"o":114920,"h":114943.7,"l":114919,"c":114919,"v":292200,"usd":2.54247973}
{"ts":1761532260000,"o":114919,"h":114932,"l":114881.6,"c":114932,"v":487400,"usd":4.24143556}
{"ts":1761532320000,"o":114932,"h":114931.9,"l":114770.3,"c":114812,"v":1531800,"usd":13.33674129}
{"ts":1761532380000,"o":114812,"h":114852.7,"l":114790,"c":114850,"v":430200,"usd":3.74698507}
{"ts":1761532440000,"o":114850,"h":114857,"l":114820,"c":114835.1,"v":279000,"usd":2.42921958}
{"ts":1761532500000,"o":114835.1,"h":114835,"l":114785,"c":114794,"v":291300,"usd":2.53729972}
{"ts":1761532560000,"o":114794,"h":114835.9,"l":114793.1,"c":114811.4,"v":355100,"usd":3.09260905}
{"ts":1761532620000,"o":114811.4,"h":114817,"l":114783.1,"c":114817,"v":224300,"usd":1.9539065}
{"ts":1761532680000,"o":114817,"h":114898.6,"l":114817,"c":114880,"v":214700,"usd":1.86947289}
{"ts":1761532740000,"o":114880,"h":114979.8,"l":114880,"c":114956,"v":855700,"usd":7.44431409}
{"ts":1761532800000,"o":114956,"h":114966,"l":114920,"c":114965.9,"v":548300,"usd":4.76989087}
{"ts":1761532860000,"o":114965.9,"h":114992,"l":114965,"c":114977.1,"v":257200,"usd":2.23698968}
{"ts":1761532920000,"o":114977.1,"h":115020,"l":114976,"c":115020,"v":188300,"usd":1.63748835}
{"ts":1761532980000,"o":115020,"h":115020,"l":114960,"c":114960,"v":409300,"usd":3.55930764}
{"ts":1761533040000,"o":114960,"h":114992,"l":114950,"c":114984,"v":285800,"usd":2.48579594}
{"ts":1761533100000,"o":114984,"h":114993,"l":114984,"c":114993,"v":80100,"usd":0.69661225}
{"ts":1761533160000,"o":114993,"h":115017.3,"l":114970,"c":114970,"v":184900,"usd":1.6077973}
{"ts":1761533220000,"o":114970,"h":115019,"l":114941,"c":115019,"v":435300,"usd":3.78612807}
{"ts":1761533280000,"o":115019,"h":115019,"l":114923.4,"c":114945.6,"v":273000,"usd":2.37435116}
{"ts":1761533340000,"o":114945.6,"h":114945.7,"l":114890,"c":114890,"v":314700,"usd":2.73861062}
{"ts":1761533400000,"o":114890,"h":114889,"l":114830,"c":114875.1,"v":238800,"usd":2.0791487}
{"ts":1761533460000,"o":114875.1,"h":114872,"l":114830.2,"c":114872,"v":151200,"usd":1.31662334}
{"ts":1761533520000,"o":114872,"h":114929.8,"l":114850.2,"c":114926.9,"v":424900,"usd":3.69848391}
{"ts":1761533580000,"o":114926.9,"h":114939.9,"l":114904.9,"c":114912.1,"v":226400,"usd":1.96995835}
{"ts":1761533640000,"o":114912.1,"h":114912.1,"l":114838,"c":114838,"v":194700,"usd":1.69488219}
{"ts":1761533700000,"o":114838,"h":114830.1,"l":114790,"c":114790.1,"v":158500,"usd":1.38056364}
{"ts":1761533760000,"o":114790.1,"h":114830,"l":114790.1,"c":114812,"v":242000,"usd":2.10798472}
{"ts":1761533820000,"o":114812,"h":114841,"l":114812,"c":114841,"v":85100,"usd":0.74113239}
{"ts":1761533880000,"o":114841,"h":114886,"l":114842,"c":114886,"v":241400,"usd":2.10143658}
{"ts":1761533940000,"o":114886,"h":114893.5,"l":114880,"c":114885,"v":95100,"usd":0.82775966}
{"ts":1761534000000,"o":114885,"h":114892.6,"l":114850,"c":114850,"v":131100,"usd":1.14117716}
{"ts":1761534060000,"o":114850,"h":114850,"l":114802,"c":114804,"v":135800,"usd":1.18273658}
{"ts":1761534120000,"o":114804,"h":114879.9,"l":114805,"c":114805,"v":285100,"usd":2.4825043}
{"ts":1761534180000,"o":114805,"h":114870.8,"l":114804,"c":114857.8,"v":266200,"usd":2.31848115}
{"ts":1761534240000,"o":114857.8,"h":114895,"l":114857.8,"c":114895,"v":237500,"usd":2.06760565}
{"ts":1761534300000,"o":114895,"h":114940,"l":114891.3,"c":114940,"v":199400,"usd":1.73536712}
{"ts":1761534360000,"o":114940,"h":114961.7,"l":114935.1,"c":114953,"v":146300,"usd":1.27274398}
{"ts":1761534420000,"o":114953,"h":114994.6,"l":114920.1,"c":114925.4,"v":171000,"usd":1.48733489}
{"ts":1761534480000,"o":114925.4,"h":114927,"l":114893.9,"c":114927,"v":556000,"usd":4.83820912}
{"ts":1761534540000,"o":114927,"h":114949,"l":114908.1,"c":114933,"v":155300,"usd":1.35119588}
{"ts":1761534600000,"o":114933,"h":114924,"l":114907,"c":114908,"v":27600,"usd":0.24017478}
{"ts":1761534660000,"o":114908,"h":114916,"l":114904,"c":114910,"v":185400,"usd":1.61346749}
{"ts":1761534720000,"o":114910,"h":114994.7,"l":114912,"c":114994.7,"v":127500,"usd":1.10901402}
{"ts":1761534780000,"o":114994.7,"h":115066,"l":114995,"c":115066,"v":155700,"usd":1.35379518}
{"ts":1761534840000,"o":115066,"h":115101.7,"l":115030.1,"c":115101.7,"v":92800,"usd":0.80644824}
{"ts":1761534900000,"o":115101.7,"h":115101.6,"l":115040.7,"c":115055.9,"v":278500,"usd":2.42055107}
{"ts":1761534960000,"o":115055.9,"h":115079,"l":115023.4,"c":115075,"v":70200,"usd":0.61020273}
{"ts":1761535020000,"o":115075,"h":115075.1,"l":115035,"c":115035,"v":21100,"usd":0.18339577}
{"ts":1761535080000,"o":115035,"h":115071,"l":115018,"c":115018,"v":179300,"usd":1.55857397}
{"ts":1761535140000,"o":115018,"h":115127.9,"l":115018,"c":115126.2,"v":149700,"usd":1.30086687}
{"ts":1761535200000,"o":115126.2,"h":115134.6,"l":115070.2,"c":115090,"v":129600,"usd":1.12591044}
{"ts":1761535260000,"o":115090,"h":115149.8,"l":115093,"c":115143.5,"v":141100,"usd":1.22573707}
{"ts":1761535320000,"o":115143.5,"h":115213.4,"l":115139,"c":115139,"v":439000,"usd":3.81104095}
{"ts":1761535380000,"o":115139,"h":115129,"l":115065,"c":115067.1,"v":133100,"usd":1.15651418}
{"ts":1761535440000,"o":115067.1,"h":115068,"l":114969,"c":114983.2,"v":1406700,"usd":12.23195516}
{"ts":1761535500000,"o":114983.2,"h":115014,"l":114970,"c":114979,"v":42700,"usd":0.37131506}
{"ts":1761535560000,"o":114979,"h":114978,"l":114926.5,"c":114940,"v":182100,"usd":1.58431931}
{"ts":1761535620000,"o":114940,"h":114973,"l":114941,"c":114973,"v":87600,"usd":0.76193384}
{"ts":1761535680000,"o":114973,"h":114973,"l":114940,"c":114941,"v":99900,"usd":0.86891726}
{"ts":1761535740000,"o":114941,"h":114965,"l":114941,"c":114965,"v":49300,"usd":0.428875}
{"ts":1761535800000,"o":114965,"h":114965,"l":114900,"c":114900,"v":167200,"usd":1.45445191}
{"ts":1761535860000,"o":114900,"h":114902,"l":114860.1,"c":114866,"v":282000,"usd":2.45500834}
{"ts":1761535920000,"o":114866,"h":114920,"l":114834.9,"c":114920,"v":154000,"usd":1.34060223}
{"ts":1761535980000,"o":114920,"h":114964,"l":114920,"c":114964,"v":237300,"usd":2.06456792}
{"ts":1761536040000,"o":114964,"h":114995.5,"l":114964,"c":114970,"v":150400,"usd":1.30797415}
{"ts":1761536100000,"o":114970,"h":114958,"l":114896.1,"c":114900,"v":232200,"usd":2.02033883}
{"ts":1761536160000,"o":114900,"h":114946,"l":114903,"c":114903,"v":42100,"usd":0.36633976}
{"ts":1761536220000,"o":114903,"h":114950,"l":114901.1,"c":114928,"v":234100,"usd":2.03694401}
{"ts":1761536280000,"o":114928,"h":114928,"l":114874.1,"c":114900,"v":107100,"usd":0.93208578}
{"ts":1761536340000,"o":114900,"h":114937.9,"l":114906,"c":114936,"v":202600,"usd":1.76283405}
{"ts":1761536400000,"o":114936,"h":114936,"l":114877.7,"c":114900,"v":140100,"usd":1.21920098}
{"ts":1761536460000,"o":114900,"h":114899,"l":114898,"c":114898,"v":12600,"usd":0.10966274}
{"ts":1761536520000,"o":114898,"h":114925,"l":114898.1,"c":114902,"v":220600,"usd":1.91969061}
{"ts":1761536580000,"o":114902,"h":114929,"l":114898,"c":114929,"v":58300,"usd":0.50733764}
{"ts":1761536640000,"o":114929,"h":114929,"l":114915,"c":114915,"v":137900,"usd":1.19988975}
{"ts":1761536700000,"o":114915,"h":114915,"l":114870.1,"c":114879,"v":277600,"usd":2.41633917}
{"ts":1761536760000,"o":114879,"h":114891,"l":114845.2,"c":114863.1,"v":282800,"usd":2.46168187}
{"ts":1761536820000,"o":114863.1,"h":114958,"l":114863.1,"c":114958,"v":272300,"usd":2.36977002}
{"ts":1761536880000,"o":114958,"h":114965,"l":114927,"c":114965,"v":121700,"usd":1.05866068}
{"ts":1761536940000,"o":114965,"h":115016,"l":114965,"c":115016,"v":69400,"usd":0.60352037}
{"ts":1761537000000,"o":115016,"h":115036,"l":115004.9,"c":115025.5,"v":203400,"usd":1.76841611}
{"ts":1761537060000,"o":115025.5,"h":115025,"l":114992.5,"c":114992.6,"v":60900,"usd":0.52953247}
{"ts":1761537120000,"o":114992.6,"h":114992.6,"l":114945.9,"c":114972.5,"v":159900,"usd":1.39061341}
{"ts":1761537180000,"o":114972.5,"h":114972,"l":114910,"c":114972,"v":316700,"usd":2.75556241}
{"ts":1761537240000,"o":114972,"h":114972.1,"l":114953.1,"c":114957,"v":48000,"usd":0.41750095}
{"ts":1761537300000,"o":114957,"h":114994,"l":114957.9,"c":114994,"v":236700,"usd":2.05862568}
{"ts":1761537360000,"o":114994,"h":114994.9,"l":114988,"c":114989.1,"v":56400,"usd":0.49047407}
{"ts":1761537420000,"o":114989.1,"h":114993,"l":114940.1,"c":114960,"v":208200,"usd":1.81102556}
{"ts":1761537480000,"o":114960,"h":114967,"l":114938,"c":114938,"v":72300,"usd":0.62899113}
{"ts":1761537540000,"o":114938,"h":114949,"l":114914.1,"c":114949,"v":229100,"usd":1.99341022}
{"ts":1761537600000,"o":114949,"h":114948.9,"l":114921.7,"c":114937,"v":83900,"usd":0.7299287}
{"ts":1761537660000,"o":114937,"h":114973.2,"l":114940,"c":114956,"v":92900,"usd":0.80809504}
{"ts":1761537720000,"o":114956,"h":114974,"l":114948,"c":114948,"v":508200,"usd":4.42069754}
{"ts":1761537780000,"o":114948,"h":114946.2,"l":114946.1,"c":114946.1,"v":39200,"usd":0.34102824}
{"ts":1761537840000,"o":114946.1,"h":114959,"l":114946.1,"c":114958.9,"v":138400,"usd":1.20393688}
{"ts":1761537900000,"o":114958.9,"h":114958.1,"l":114912.8,"c":114933,"v":156200,"usd":1.3589688}
{"ts":1761537960000,"o":114933,"h":114962,"l":114933,"c":114962,"v":123800,"usd":1.07695302}
{"ts":1761538020000,"o":114962,"h":114961.9,"l":114957,"c":114957,"v":66000,"usd":0.57410649}
{"ts":1761538080000,"o":114957,"h":114993,"l":114957,"c":114980,"v":183200,"usd":1.59350952}
{"ts":1761538140000,"o":114980,"h":114980,"l":114957,"c":114969,"v":85600,"usd":0.74455877}
{"ts":1761538200000,"o":114969,"h":115006.1,"l":114965,"c":115006,"v":59600,"usd":0.51834956}
{"ts":1761538260000,"o":115006,"h":115079.6,"l":115006.1,"c":115067,"v":113300,"usd":0.98472726}
{"ts":1761538320000,"o":115067,"h":115151.9,"l":115079.1,"c":115151.9,"v":58700,"usd":0.51002652}
{"ts":1761538380000,"o":115151.9,"h":115151.9,"l":115096.9,"c":115101,"v":140000,"usd":1.21597706}
{"ts":1761538440000,"o":115101,"h":115192.4,"l":115101,"c":115170,"v":146700,"usd":1.27380972}
{"ts":1761538500000,"o":115170,"h":115191.9,"l":115169.1,"c":115191.9,"v":35000,"usd":0.30388139}
{"ts":1761538560000,"o":115191.9,"h":115192,"l":115153,"c":115158,"v":225800,"usd":1.96054251}
{"ts":1761538620000,"o":115158,"h":115165.9,"l":115132.3,"c":115153.4,"v":219600,"usd":1.90701363}
{"ts":1761538680000,"o":115153.4,"h":115174.2,"l":115147,"c":115147,"v":115800,"usd":1.00556788}
{"ts":1761538740000,"o":115147,"h":115164,"l":115147,"c":115164,"v":120000,"usd":1.04212757}
{"ts":1761538800000,"o":115164,"h":115188.7,"l":115152.1,"c":115152.1,"v":68600,"usd":0.5956347}
{"ts":1761538860000,"o":115152.1,"h":115152.1,"l":115140.1,"c":115147,"v":187600,"usd":1.62922448}
{"ts":1761538920000,"o":115147,"h":115146,"l":115136.2,"c":115140,"v":186100,"usd":1.61633276}
{"ts":1761538980000,"o":115140,"h":115192.3,"l":115140,"c":115192.3,"v":150300,"usd":1.30519775}
{"ts":1761539040000,"o":115192.3,"h":115190,"l":115167.3,"c":115170.2,"v":159900,"usd":1.38825416}
{"ts":1761539100000,"o":115170.2,"h":115188.7,"l":115170,"c":115170,"v":146300,"usd":1.2702767}
{"ts":1761539160000,"o":115170,"h":115220,"l":115166,"c":115220,"v":178600,"usd":1.55063129}
{"ts":1761539220000,"o":115220,"h":115220,"l":115166,"c":115166,"v":84900,"usd":0.73703681}
{"ts":1761539280000,"o":115166,"h":115187,"l":115166.1,"c":115185,"v":78800,"usd":0.68416776}
{"ts":1761539340000,"o":115185,"h":115185,"l":115169,"c":115169,"v":112300,"usd":0.97499829}
{"ts":1761539400000,"o":115169,"h":115169.1,"l":115168,"c":115168,"v":32100,"usd":0.27872324}
{"ts":1761539460000,"o":115168,"h":115179,"l":115165,"c":115179,"v":150700,"usd":1.30852208}
{"ts":1761539520000,"o":115179,"h":115198,"l":115160,"c":115160,"v":105100,"usd":0.91248734}
{"ts":1761539580000,"o":115160,"h":115158,"l":115157.4,"c":115157.4,"v":91900,"usd":0.79804114}
{"ts":1761539640000,"o":115157.4,"h":115190,"l":115159,"c":115165.1,"v":163500,"usd":1.41958126}
{"ts":1761539700000,"o":115165.1,"h":115161,"l":115153,"c":115153,"v":201500,"usd":1.74980239}
{"ts":1761539760000,"o":115153,"h":115154.7,"l":115149.1,"c":115149.1,"v":26500,"usd":0.23012747}
{"ts":1761539820000,"o":115149.1,"h":115162,"l":115149.1,"c":115162,"v":260500,"usd":2.26224573}
{"ts":1761539880000,"o":115162,"h":115200,"l":115172.2,"c":115200,"v":78800,"usd":0.68409568}
{"ts":1761539940000,"o":115200,"h":115233.1,"l":115203,"c":115221.8,"v":125600,"usd":1.09017795}
{"ts":1761540000000,"o":115221.8,"h":115221.7,"l":115193.2,"c":115194,"v":217900,"usd":1.89141319}
{"ts":1761540060000,"o":115194,"h":115195,"l":115194,"c":115195,"v":92500,"usd":0.80299212}
{"ts":1761540120000,"o":115195,"h":115193.3,"l":115193.2,"c":115193.3,"v":8900,"usd":0.07726179}
{"ts":1761540180000,"o":115193.3,"h":115211,"l":115193.3,"c":115197.7,"v":130800,"usd":1.13542807}
{"ts":1761540240000,"o":115197.7,"h":115197.7,"l":115197.7,"c":115197.7,"v":500,"usd":0.00434035}
{"ts":1761540300000,"o":115197.7,"h":115266.7,"l":115197.7,"c":115235.1,"v":146200,"usd":1.26885159}
{"ts":1761540360000,"o":115235.1,"h":115259.3,"l":115225.6,"c":115245.8,"v":110500,"usd":0.95895946}
{"ts":1761540420000,"o":115245.8,"h":115245.7,"l":115230.4,"c":115230.4,"v":18000,"usd":0.15618988}
{"ts":1761540480000,"o":115230.4,"h":115230.5,"l":115210.1,"c":115222,"v":133200,"usd":1.15606401}
{"ts":1761540540000,"o":115222,"h":115260.6,"l":115189.3,"c":115229.6,"v":253400,"usd":2.19932426}
{"ts":1761540600000,"o":115229.6,"h":115238.8,"l":115208,"c":115226.8,"v":47000,"usd":0.40793584}
{"ts":1761540660000,"o":115226.8,"h":115220,"l":115201.8,"c":115201.8,"v":518500,"usd":4.5003735}
{"ts":1761540720000,"o":115201.8,"h":115212.6,"l":115200.1,"c":115212.6,"v":128000,"usd":1.11110036}
{"ts":1761540780000,"o":115212.6,"h":115212.6,"l":115181.4,"c":115190,"v":221500,"usd":1.92291526}
{"ts":1761540840000,"o":115190,"h":115226,"l":115194,"c":115217,"v":50800,"usd":0.44094442}
{"ts":1761540900000,"o":115217,"h":115243,"l":115215,"c":115243,"v":176700,"usd":1.53358629}
{"ts":1761540960000,"o":115243,"h":115265,"l":115238,"c":115252.6,"v":104000,"usd":0.9024702}
{"ts":1761541020000,"o":115252.6,"h":115252.6,"l":115237.7,"c":115237.8,"v":155300,"usd":1.34761779}
{"ts":1761541080000,"o":115237.8,"h":115251.6,"l":115230,"c":115230,"v":255500,"usd":2.21718664}
{"ts":1761541140000,"o":115230,"h":115230,"l":115227,"c":115227,"v":60200,"usd":0.52243822}
{"ts":1761541200000,"o":115227,"h":115227,"l":115226.4,"c":115226.4,"v":40100,"usd":0.34800876}
{"ts":1761541260000,"o":115226.4,"h":115251.7,"l":115226.5,"c":115249,"v":264800,"usd":2.29807764}
{"ts":1761541320000,"o":115249,"h":115249,"l":115249,"c":115249,"v":5800,"usd":0.05032602}
{"ts":1761541380000,"o":115249,"h":115254,"l":115249.1,"c":115254,"v":176800,"usd":1.53407286}
{"ts":1761541440000,"o":115254,"h":115340,"l":115254,"c":115340,"v":276500,"usd":2.39795565}
{"ts":1761541500000,"o":115340,"h":115352,"l":115336.1,"c":115352,"v":130600,"usd":1.13231908}
{"ts":1761541560000,"o":115352,"h":115382.5,"l":115352,"c":115379,"v":181500,"usd":1.5732455}
{"ts":1761541620000,"o":115379,"h":115399.9,"l":115376,"c":115399.9,"v":118600,"usd":1.02789256}
{"ts":1761541680000,"o":115399.9,"h":115444,"l":115399.9,"c":115412.1,"v":314300,"usd":2.72297691}
{"ts":1761541740000,"o":115412.1,"h":115495,"l":115400.4,"c":115438,"v":651800,"usd":5.64576012}
{"ts":1761541800000,"o":115438,"h":115438,"l":115325.1,"c":115385,"v":444500,"usd":3.85253085}
{"ts":1761541860000,"o":115385,"h":115399.5,"l":115360.8,"c":115378,"v":135200,"usd":1.17178907}
{"ts":1761541920000,"o":115378,"h":115488.2,"l":115378,"c":115488.2,"v":357500,"usd":3.09808158}
{"ts":1761541980000,"o":115488.2,"h":115496.8,"l":115451,"c":115451,"v":124000,"usd":1.07375364}
{"ts":1761542040000,"o":115451,"h":115450,"l":115439,"c":115439,"v":57300,"usd":0.49634621}
{"ts":1761542100000,"o":115439,"h":115442,"l":115439,"c":115442,"v":117100,"usd":1.01438921}
{"ts":1761542160000,"o":115442,"h":115478.1,"l":115374.8,"c":115375,"v":4509100,"usd":39.06944448}
{"ts":1761542220000,"o":115375,"h":115445.4,"l":115371.4,"c":115409.6,"v":6300300,"usd":54.60391727}
{"ts":1761542280000,"o":115409.6,"h":115465.2,"l":115395,"c":115453.9,"v":368400,"usd":3.19184385}
{"ts":1761542340000,"o":115453.9,"h":115570.9,"l":115449,"c":115533.7,"v":758400,"usd":6.56478873}
{"ts":1761542400000,"o":115533.7,"h":115548.3,"l":115487.9,"c":115514,"v":555300,"usd":4.80740317}
{"ts":1761542460000,"o":115514,"h":115513,"l":115333.9,"c":115399,"v":587600,"usd":5.09128367}
{"ts":1761542520000,"o":115399,"h":115500,"l":115395,"c":115482,"v":682900,"usd":5.91445569}
{"ts":1761542580000,"o":115482,"h":115514.2,"l":115408.8,"c":115416,"v":454400,"usd":3.93543474}
{"ts":1761542640000,"o":115416,"h":115514.8,"l":115382.4,"c":115514.1,"v":583400,"usd":5.05375783}
{"ts":1761542700000,"o":115514.1,"h":115517,"l":115456.5,"c":115456.5,"v":393700,"usd":3.40885384}
{"ts":1761542760000,"o":115456.5,"h":115470.7,"l":115396,"c":115396,"v":309500,"usd":2.68107105}
{"ts":1761542820000,"o":115396,"h":115528.3,"l":115395.4,"c":115472.7,"v":526100,"usd":4.55576198}
{"ts":1761542880000,"o":115472.7,"h":115530,"l":115466,"c":115479.6,"v":461300,"usd":3.99411527}
{"ts":1761542940000,"o":115479.6,"h":115561.2,"l":115479.6,"c":115527,"v":495300,"usd":4.28758497}
{"ts":1761543000000,"o":115527,"h":115526.9,"l":115479.1,"c":115525,"v":233400,"usd":2.0206403}
{"ts":1761543060000,"o":115525,"h":115507.6,"l":115450,"c":115477,"v":272400,"usd":2.3591752}
{"ts":1761543120000,"o":115477,"h":115499.3,"l":115395.6,"c":115429.8,"v":636900,"usd":5.51655453}
{"ts":1761543180000,"o":115429.8,"h":115443,"l":115421.9,"c":115421.9,"v":55400,"usd":0.47991981}
{"ts":1761543240000,"o":115421.9,"h":115451.7,"l":115421.9,"c":115434,"v":131900,"usd":1.14259693}
{"ts":1761543300000,"o":115434,"h":115489.9,"l":115431.1,"c":115475,"v":48800,"usd":0.42270023}
{"ts":1761543360000,"o":115475,"h":115474.9,"l":115433,"c":115433,"v":68200,"usd":0.59072914}
{"ts":1761543420000,"o":115433,"h":115486.2,"l":115420.1,"c":115440,"v":241800,"usd":2.09465932}
{"ts":1761543480000,"o":115440,"h":115470.9,"l":115398.5,"c":115470.9,"v":312500,"usd":2.70707781}
{"ts":1761543540000,"o":115470.9,"h":115471,"l":115447,"c":115447,"v":50800,"usd":0.43996267}
{"ts":1761543600000,"o":115447,"h":115447,"l":115414,"c":115420,"v":78300,"usd":0.67834093}
{"ts":1761543660000,"o":115420,"h":115464.1,"l":115414,"c":115460,"v":38100,"usd":0.3300567}
{"ts":1761543720000,"o":115460,"h":115518.4,"l":115460,"c":115518.4,"v":179900,"usd":1.55771801}
{"ts":1761543780000,"o":115518.4,"h":115617.2,"l":115505.2,"c":115596,"v":524000,"usd":4.53362691}
{"ts":1761543840000,"o":115596,"h":115611.2,"l":115554.1,"c":115594,"v":321700,"usd":2.78339815}
{"ts":1761543900000,"o":115594,"h":115595,"l":115593,"c":115593,"v":61100,"usd":0.52857534}
{"ts":1761543960000,"o":115593,"h":115599.9,"l":115570,"c":115570.9,"v":128400,"usd":1.11086387}
{"ts":1761544020000,"o":115570.9,"h":115580.5,"l":115479,"c":115479,"v":460200,"usd":3.9833781}
{"ts":1761544080000,"o":115479,"h":115531.9,"l":115472.3,"c":115514,"v":859500,"usd":7.44206111}
{"ts":1761544140000,"o":115514,"h":115536,"l":115495.4,"c":115536,"v":184400,"usd":1.59623415}
{"ts":1761544200000,"o":115536,"h":115558,"l":115525,"c":115525.1,"v":185300,"usd":1.60376812}
{"ts":1761544260000,"o":115525.1,"h":115534,"l":115451,"c":115451,"v":278400,"usd":2.4101647}
{"ts":1761544320000,"o":115451,"h":115503,"l":115451.1,"c":115502,"v":86000,"usd":0.74469942}
{"ts":1761544380000,"o":115502,"h":115502,"l":115471,"c":115471,"v":54300,"usd":0.4701662}
{"ts":1761544440000,"o":115471,"h":115471,"l":115460,"c":115460,"v":25100,"usd":0.21737201}
{"ts":1761544500000,"o":115460,"h":115539.8,"l":115460,"c":115533.4,"v":253800,"usd":2.19725609}
{"ts":1761544560000,"o":115533.4,"h":115559.4,"l":115517.7,"c":115553.1,"v":88200,"usd":0.76334684}
{"ts":1761544620000,"o":115553.1,"h":115567.4,"l":115540,"c":115540,"v":75700,"usd":0.65510328}
{"ts":1761544680000,"o":115540,"h":115552.1,"l":115536,"c":115552.1,"v":70900,"usd":0.6136458}
{"ts":1761544740000,"o":115552.1,"h":115551,"l":115520,"c":115520,"v":105500,"usd":0.9131332}
{"ts":1761544800000,"o":115520,"h":115520,"l":115508,"c":115508,"v":42300,"usd":0.36617988}
{"ts":1761544860000,"o":115508,"h":115504,"l":115490,"c":115490,"v":124100,"usd":1.07446806}
{"ts":1761544920000,"o":115490,"h":115488,"l":115451,"c":115451,"v":110500,"usd":0.95695612}
{"ts":1761544980000,"o":115451,"h":115451,"l":115420.1,"c":115437.2,"v":288100,"usd":2.49577505}
{"ts":1761545040000,"o":115437.2,"h":115462.6,"l":115323,"c":115323,"v":1581900,"usd":13.70867133}
{"ts":1761545100000,"o":115323,"h":115395.1,"l":115300.1,"c":115393,"v":269800,"usd":2.33928488}
{"ts":1761545160000,"o":115393,"h":115384.6,"l":115367.9,"c":115367.9,"v":131500,"usd":1.13973641}
{"ts":1761545220000,"o":115367.9,"h":115368,"l":115368,"c":115368,"v":51200,"usd":0.44379648}
{"ts":1761545280000,"o":115368,"h":115413.8,"l":115340,"c":115340,"v":508800,"usd":4.40972598}
{"ts":1761545340000,"o":115340,"h":115376,"l":115340.1,"c":115375.9,"v":101100,"usd":0.87641427}
{"ts":1761545400000,"o":115375.9,"h":115398.6,"l":115375,"c":115375,"v":115700,"usd":1.00275955}
{"ts":1761545460000,"o":115375,"h":115406,"l":115375.1,"c":115406,"v":45100,"usd":0.39086095}
{"ts":1761545520000,"o":115406,"h":115406,"l":115384,"c":115384,"v":49800,"usd":0.43157261}
{"ts":1761545580000,"o":115384,"h":115400,"l":115376,"c":115399,"v":289300,"usd":2.50736473}
{"ts":1761545640000,"o":115399,"h":115438.1,"l":115399,"c":115436,"v":144000,"usd":1.24774257}
{"ts":1761545700000,"o":115436,"h":115441,"l":115414.4,"c":115441,"v":250700,"usd":2.17183644}
{"ts":1761545760000,"o":115441,"h":115456,"l":115425.9,"c":115441.5,"v":97900,"usd":0.84811835}
{"ts":1761545820000,"o":115441.5,"h":115527.5,"l":115453.1,"c":115527.5,"v":420000,"usd":3.63685032}
{"ts":1761545880000,"o":115527.5,"h":115539,"l":115500,"c":115539,"v":111900,"usd":0.96875896}
{"ts":1761545940000,"o":115539,"h":115689.9,"l":115539,"c":115689.9,"v":744100,"usd":6.4340617}
{"ts":1761546000000,"o":115689.9,"h":115686.9,"l":115585.4,"c":115653.4,"v":448500,"usd":3.87870652}
{"ts":1761546060000,"o":115653.4,"h":115669.9,"l":115653,"c":115653,"v":52600,"usd":0.45476312}
{"ts":1761546120000,"o":115653,"h":115652,"l":115602,"c":115602,"v":190000,"usd":1.64336032}
{"ts":1761546180000,"o":115602,"h":115619.3,"l":115501.8,"c":115502,"v":385200,"usd":3.33323217}
{"ts":1761546240000,"o":115502,"h":115557,"l":115500,"c":115539,"v":409400,"usd":3.54409006}
{"ts":1761546300000,"o":115539,"h":115538.1,"l":115514.1,"c":115528.7,"v":180300,"usd":1.56078579}
{"ts":1761546360000,"o":115528.7,"h":115529.9,"l":115514,"c":115514,"v":4900,"usd":0.0424159}
{"ts":1761546420000,"o":115514,"h":115571.7,"l":115514.1,"c":115571.6,"v":147700,"usd":1.27839693}
{"ts":1761546480000,"o":115571.6,"h":115617,"l":115571,"c":115617,"v":89600,"usd":0.77515114}
{"ts":1761546540000,"o":115617,"h":115700,"l":115617,"c":115665.2,"v":268800,"usd":2.32388024}
{"ts":1761546600000,"o":115665.2,"h":115710.3,"l":115666,"c":115690.6,"v":179800,"usd":1.55410596}
{"ts":1761546660000,"o":115690.6,"h":115710,"l":115602,"c":115610,"v":262900,"usd":2.27296601}
{"ts":1761546720000,"o":115610,"h":115610,"l":115570,"c":115570,"v":117400,"usd":1.01561211}
{"ts":1761546780000,"o":115570,"h":115560,"l":115517,"c":115539.8,"v":715800,"usd":6.19591645}
{"ts":1761546840000,"o":115539.8,"h":115560.1,"l":115500.1,"c":115511.1,"v":417800,"usd":3.61644182}
{"ts":1761546900000,"o":115511.1,"h":115595.9,"l":115522,"c":115582,"v":133100,"usd":1.15174514}
{"ts":1761546960000,"o":115582,"h":115600,"l":115582,"c":115599.9,"v":31500,"usd":0.27250206}
{"ts":1761547020000,"o":115599.9,"h":115599.8,"l":115573,"c":115590,"v":202600,"usd":1.75291646}
{"ts":1761547080000,"o":115590,"h":115624.4,"l":115579,"c":115615.2,"v":190600,"usd":1.6489103}
{"ts":1761547140000,"o":115615.2,"h":115717.1,"l":115615,"c":115684,"v":545300,"usd":4.71436777}
{"ts":1761547200000,"o":115684,"h":115811.5,"l":115646.1,"c":115731.9,"v":1500400,"usd":12.96428961}
{"ts":1761547260000,"o":115731.9,"h":115755.6,"l":115656,"c":115667,"v":399500,"usd":3.452975}
{"ts":1761547320000,"o":115667,"h":115715.9,"l":115660.1,"c":115686,"v":326800,"usd":2.82493719}
{"ts":1761547380000,"o":115686,"h":115692,"l":115659,"c":115659,"v":276400,"usd":2.38931089}
{"ts":1761547440000,"o":115659,"h":115702.7,"l":115621.5,"c":115626.5,"v":267700,"usd":2.31442639}
{"ts":1761547500000,"o":115626.5,"h":115626.9,"l":115581.7,"c":115626.9,"v":342000,"usd":2.95863345}
{"ts":1761547560000,"o":115626.9,"h":115749.5,"l":115627,"c":115744.5,"v":1763100,"usd":15.23610267}
{"ts":1761547620000,"o":115744.5,"h":115811.6,"l":115688.1,"c":115765.6,"v":1005500,"usd":8.68631376}
{"ts":1761547680000,"o":115765.6,"h":115820,"l":115716.4,"c":115810,"v":414300,"usd":3.57881316}
{"ts":1761547740000,"o":115810,"h":115960.8,"l":115792.6,"c":115861,"v":4033600,"usd":34.81259585}
{"ts":1761547800000,"o":115861,"h":115916.5,"l":115818,"c":115906.5,"v":539100,"usd":4.6529827}
{"ts":1761547860000,"o":115906.5,"h":116072.7,"l":115903.7,"c":115988,"v":6037400,"usd":52.04277593}
{"ts":1761547920000,"o":115988,"h":116030.1,"l":115967.2,"c":116012.9,"v":1331700,"usd":11.47927798}
{"ts":1761547980000,"o":116012.9,"h":116012.9,"l":115830,"c":115903,"v":1206900,"usd":10.41287968}
{"ts":1761548040000,"o":115903,"h":115899.9,"l":115888,"c":115888.1,"v":216700,"usd":1.86988333}
{"ts":1761548100000,"o":115888.1,"h":115950.9,"l":115886,"c":115894,"v":747900,"usd":6.4524486}
{"ts":1761548160000,"o":115894,"h":115909,"l":115886.9,"c":115908.8,"v":238800,"usd":2.0605621}
{"ts":1761548220000,"o":115908.8,"h":115940.4,"l":115908.9,"c":115908.9,"v":290500,"usd":2.50611822}
{"ts":1761548280000,"o":115908.9,"h":115986.1,"l":115908.9,"c":115986.1,"v":206500,"usd":1.78134184}
{"ts":1761548340000,"o":115986.1,"h":116085.4,"l":115953.8,"c":116030,"v":895000,"usd":7.71371242}
{"ts":1761548400000,"o":116030,"h":116025.1,"l":115900,"c":116006,"v":856200,"usd":7.38432722}
{"ts":1761548460000,"o":116006,"h":116000.9,"l":115880,"c":115988.8,"v":1307300,"usd":11.27629969}
{"ts":1761548520000,"o":115988.8,"h":115999.9,"l":115907.3,"c":115925,"v":305400,"usd":2.63390513}
{"ts":1761548580000,"o":115925,"h":115978.3,"l":115907.7,"c":115978.3,"v":326600,"usd":2.816881}
{"ts":1761548640000,"o":115978.3,"h":116040,"l":115978.1,"c":115986,"v":343700,"usd":2.96291641}
{"ts":1761548700000,"o":115986,"h":116040,"l":115948.4,"c":116003.2,"v":397800,"usd":3.42901904}
{"ts":1761548760000,"o":116003.2,"h":116210.2,"l":115968,"c":116210,"v":1125700,"usd":9.69736876}
{"ts":1761548820000,"o":116210,"h":116369.5,"l":115955,"c":115976.4,"v":2459200,"usd":21.1661808}
{"ts":1761548880000,"o":115976.4,"h":116028.9,"l":115885.2,"c":115921.1,"v":926400,"usd":7.98969361}
{"ts":1761548940000,"o":115921.1,"h":116035.6,"l":115878.8,"c":115966,"v":1126500,"usd":9.7162404}
{"ts":1761549000000,"o":115966,"h":115971.1,"l":115902.1,"c":115916,"v":459100,"usd":3.96045277}
{"ts":1761549060000,"o":115916,"h":115959.7,"l":115832.7,"c":115919.8,"v":451700,"usd":3.89812925}
{"ts":1761549120000,"o":115919.8,"h":115949,"l":115864,"c":115864,"v":193900,"usd":1.67270821}
{"ts":1761549180000,"o":115864,"h":115932,"l":115840.1,"c":115900.8,"v":351600,"usd":3.03429953}
{"ts":1761549240000,"o":115900.8,"h":115900.6,"l":115825,"c":115871,"v":324400,"usd":2.8001081}
{"ts":1761549300000,"o":115871,"h":115869,"l":115800.2,"c":115814.9,"v":160900,"usd":1.38918955}
{"ts":1761549360000,"o":115814.9,"h":115915.8,"l":115800,"c":115891,"v":346000,"usd":2.98703073}
{"ts":1761549420000,"o":115891,"h":115897.8,"l":115838,"c":115894,"v":1263500,"usd":10.9049921}
{"ts":1761549480000,"o":115894,"h":115933.9,"l":115859,"c":115859,"v":111200,"usd":0.95954723}
{"ts":1761549540000,"o":115859,"h":115876.1,"l":115841,"c":115876.1,"v":65300,"usd":0.56361927}
{"ts":1761549600000,"o":115876.1,"h":115955,"l":115877,"c":115916,"v":229200,"usd":1.97705969}
{"ts":1761549660000,"o":115916,"h":115969.8,"l":115892.8,"c":115949.1,"v":201100,"usd":1.73426115}
{"ts":1761549720000,"o":115949.1,"h":115966.9,"l":115921,"c":115950,"v":360600,"usd":3.11005588}
{"ts":1761549780000,"o":115950,"h":115987,"l":115949,"c":115987,"v":78300,"usd":0.67517887}
{"ts":1761549840000,"o":115987,"h":115999.9,"l":115854.6,"c":115886,"v":245700,"usd":2.1191093}
{"ts":1761549900000,"o":115886,"h":115920.9,"l":115834.6,"c":115884,"v":225300,"usd":1.94420941}
{"ts":1761549960000,"o":115884,"h":115970,"l":115890,"c":115960.2,"v":187100,"usd":1.61366468}
{"ts":1761550020000,"o":115960.2,"h":115960.2,"l":115879.6,"c":115918,"v":123500,"usd":1.06550565}
{"ts":1761550080000,"o":115918,"h":115918,"l":115829,"c":115829,"v":279700,"usd":2.413318}
{"ts":1761550140000,"o":115829,"h":115969.3,"l":115848.1,"c":115868.1,"v":411800,"usd":3.55331627}
{"ts":1761550200000,"o":115868.1,"h":115872,"l":115800,"c":115800,"v":126400,"usd":1.09125016}
{"ts":1761550260000,"o":115800,"h":115824.3,"l":115780.1,"c":115784.5,"v":136600,"usd":1.17964856}
{"ts":1761550320000,"o":115784.5,"h":115801,"l":115710.1,"c":115718.4,"v":538000,"usd":4.64769992}
{"ts":1761550380000,"o":115718.4,"h":115746,"l":115686.9,"c":115743.7,"v":79800,"usd":0.68965191}
{"ts":1761550440000,"o":115743.7,"h":115800,"l":115739,"c":115785,"v":1591900,"usd":13.74965658}
{"ts":1761550500000,"o":115785,"h":115784.9,"l":115720.2,"c":115730,"v":36200,"usd":0.31274053}
{"ts":1761550560000,"o":115730,"h":115785.8,"l":115725.7,"c":115741.1,"v":133900,"usd":1.15669439}
{"ts":1761550620000,"o":115741.1,"h":115750,"l":115722,"c":115727,"v":24900,"usd":0.21515321}
{"ts":1761550680000,"o":115727,"h":115784,"l":115727,"c":115769.2,"v":591600,"usd":5.1110012}
{"ts":1761550740000,"o":115769.2,"h":115769.9,"l":115629.4,"c":115644.7,"v":557700,"usd":4.82087824}
{"ts":1761550800000,"o":115644.7,"h":115645,"l":115540.4,"c":115540.4,"v":682700,"usd":5.90709271}
{"ts":1761550860000,"o":115540.4,"h":115541.9,"l":115450.1,"c":115450.1,"v":461900,"usd":3.99985135}
{"ts":1761550920000,"o":115450.1,"h":115523,"l":115440.1,"c":115523,"v":557700,"usd":4.82973594}
{"ts":1761550980000,"o":115523,"h":115537.4,"l":115490.1,"c":115525.2,"v":358600,"usd":3.10461527}
{"ts":1761551040000,"o":115525.2,"h":115563.9,"l":115498.9,"c":115563.9,"v":174400,"usd":1.5094526}
{"ts":1761551100000,"o":115563.9,"h":115599.8,"l":115554.1,"c":115597.3,"v":233100,"usd":2.01680452}
{"ts":1761551160000,"o":115597.3,"h":115597.9,"l":115574,"c":115574,"v":95600,"usd":0.82706443}
{"ts":1761551220000,"o":115574,"h":115655.4,"l":115574.1,"c":115642.9,"v":145700,"usd":1.26008796}
{"ts":1761551280000,"o":115642.9,"h":115726,"l":115641,"c":115685,"v":203700,"usd":1.76077344}
{"ts":1761551340000,"o":115685,"h":115727,"l":115685.1,"c":115699.1,"v":46300,"usd":0.40012851}
{"ts":1761551400000,"o":115699.1,"h":115699.9,"l":115642.1,"c":115659,"v":113500,"usd":0.98123846}
{"ts":1761551460000,"o":115659,"h":115651.9,"l":115579,"c":115589.9,"v":472000,"usd":4.08318375}
{"ts":1761551520000,"o":115589.9,"h":115591,"l":115557.5,"c":115559,"v":156400,"usd":1.35324868}
{"ts":1761551580000,"o":115559,"h":115564,"l":115556,"c":115564,"v":8600,"usd":0.07442024}
{"ts":1761551640000,"o":115564,"h":115563.9,"l":115528.1,"c":115531.4,"v":222800,"usd":1.92834291}
{"ts":1761551700000,"o":115531.4,"h":115534,"l":115501.5,"c":115501.5,"v":645600,"usd":5.58815469}
{"ts":1761551760000,"o":115501.5,"h":115536,"l":115490,"c":115536,"v":185900,"usd":1.60939964}
{"ts":1761551820000,"o":115536,"h":115598.3,"l":115536,"c":115540,"v":148500,"usd":1.28489817}
{"ts":1761551880000,"o":115540,"h":115540,"l":115499,"c":115527,"v":99900,"usd":0.86485334}
{"ts":1761551940000,"o":115527,"h":115576.1,"l":115527,"c":115561,"v":107000,"usd":0.9259056}
{"ts":1761552000000,"o":115561,"h":115561,"l":115494.1,"c":115500.5,"v":60000,"usd":0.51943717}
{"ts":1761552060000,"o":115500.5,"h":115516,"l":115449.2,"c":115500,"v":410500,"usd":3.5549409}
{"ts":1761552120000,"o":115500,"h":115535.1,"l":115454.1,"c":115484,"v":114800,"usd":0.99414638}
{"ts":1761552180000,"o":115484,"h":115545.9,"l":115440,"c":115545.9,"v":186700,"usd":1.61682232}
{"ts":1761552240000,"o":115545.9,"h":115552,"l":115496.1,"c":115514,"v":292500,"usd":2.53180679}
{"ts":1761552300000,"o":115514,"h":115535,"l":115460,"c":115460,"v":113200,"usd":0.98015451}
{"ts":1761552360000,"o":115460,"h":115533.5,"l":115450.1,"c":115527,"v":125000,"usd":1.08224446}
{"ts":1761552420000,"o":115527,"h":115551.9,"l":115450.1,"c":115477,"v":248500,"usd":2.15163051}
{"ts":1761552480000,"o":115477,"h":115505.9,"l":115475,"c":115481,"v":261300,"usd":2.26247467}
{"ts":1761552540000,"o":115481,"h":115508,"l":115481.1,"c":115508,"v":94200,"usd":0.81563885}
{"ts":1761552600000,"o":115508,"h":115507.9,"l":115440,"c":115472,"v":176800,"usd":1.53112598}
{"ts":1761552660000,"o":115472,"h":115472.9,"l":115433.1,"c":115457,"v":163100,"usd":1.41274869}
{"ts":1761552720000,"o":115457,"h":115510,"l":115466.7,"c":115472.9,"v":147600,"usd":1.27808814}
{"ts":1761552780000,"o":115472.9,"h":115473,"l":115442,"c":115442,"v":97600,"usd":0.84530664}
{"ts":1761552840000,"o":115442,"h":115443,"l":115415.6,"c":115415.7,"v":78700,"usd":0.6817856}
{"ts":1761552900000,"o":115415.7,"h":115415.9,"l":115387,"c":115409,"v":80100,"usd":0.69407805}
{"ts":1761552960000,"o":115409,"h":115451.2,"l":115408,"c":115441,"v":193300,"usd":1.67462497}
{"ts":1761553020000,"o":115441,"h":115495.6,"l":115441,"c":115460.1,"v":117000,"usd":1.01322118}
{"ts":1761553080000,"o":115460.1,"h":115473.6,"l":115431.5,"c":115456,"v":110400,"usd":0.95623085}
{"ts":1761553140000,"o":115456,"h":115480,"l":115455,"c":115480,"v":93700,"usd":0.81143407}
{"ts":1761553200000,"o":115480,"h":115528.9,"l":115480,"c":115528.9,"v":153100,"usd":1.32556987}
{"ts":1761553260000,"o":115528.9,"h":115540.3,"l":115503.9,"c":115531,"v":55300,"usd":0.47866854}
{"ts":1761553320000,"o":115531,"h":115531.1,"l":115495,"c":115495,"v":214600,"usd":1.8578331}
{"ts":1761553380000,"o":115495,"h":115522,"l":115460,"c":115463.2,"v":154000,"usd":1.33345128}
{"ts":1761553440000,"o":115463.2,"h":115476.8,"l":115450.1,"c":115474.1,"v":192500,"usd":1.66717377}
{"ts":1761553500000,"o":115474.1,"h":115477,"l":115438,"c":115438,"v":72200,"usd":0.62535412}
{"ts":1761553560000,"o":115438,"h":115438,"l":115318.7,"c":115336.2,"v":629700,"usd":5.45796939}
{"ts":1761553620000,"o":115336.2,"h":115341.6,"l":115237.5,"c":115262,"v":427800,"usd":3.71120441}
{"ts":1761553680000,"o":115262,"h":115292.3,"l":115244.7,"c":115279,"v":246100,"usd":2.1350233}
{"ts":1761553740000,"o":115279,"h":115279,"l":115096.5,"c":115140.1,"v":720400,"usd":6.25574144}
{"ts":1761553800000,"o":115140.1,"h":115156,"l":115060.1,"c":115083.9,"v":336900,"usd":2.92694039}
{"ts":1761553860000,"o":115083.9,"h":115284.5,"l":115084,"c":115263,"v":647800,"usd":5.62372254}
{"ts":1761553920000,"o":115263,"h":115358,"l":115210.8,"c":115274.9,"v":401200,"usd":3.47971749}
{"ts":1761553980000,"o":115274.9,"h":115326,"l":115275,"c":115317,"v":162700,"usd":1.41104089}
{"ts":1761554040000,"o":115317,"h":115345.3,"l":115301.1,"c":115308.9,"v":140600,"usd":1.21917284}
{"ts":1761554100000,"o":115308.9,"h":115363.9,"l":115301,"c":115335,"v":358900,"usd":3.1121437}
{"ts":1761554160000,"o":115335,"h":115367,"l":115290.1,"c":115290.1,"v":171200,"usd":1.48423709}
{"ts":1761554220000,"o":115290.1,"h":115332,"l":115260.9,"c":115274.9,"v":187800,"usd":1.62891503}
{"ts":1761554280000,"o":115274.9,"h":115274.1,"l":115253.6,"c":115264,"v":86200,"usd":0.74787777}
{"ts":1761554340000,"o":115264,"h":115275,"l":115248,"c":115275,"v":98200,"usd":0.8519346}
{"ts":1761554400000,"o":115275,"h":115275,"l":115248,"c":115263.2,"v":121400,"usd":1.05322753}
{"ts":1761554460000,"o":115263.2,"h":115270.9,"l":115200.9,"c":115200.9,"v":482700,"usd":4.18797317}
{"ts":1761554520000,"o":115200.9,"h":115232,"l":115190,"c":115232,"v":47200,"usd":0.40971564}
{"ts":1761554580000,"o":115232,"h":115235,"l":115232,"c":115235,"v":88000,"usd":0.76367202}
{"ts":1761554640000,"o":115235,"h":115235.9,"l":115200,"c":115217.1,"v":167700,"usd":1.45551816}
{"ts":1761554700000,"o":115217.1,"h":115240,"l":115153,"c":115159,"v":272300,"usd":2.36397805}
{"ts":1761554760000,"o":115159,"h":115179.5,"l":115136,"c":115140,"v":330500,"usd":2.87008964}
{"ts":1761554820000,"o":115140,"h":115160,"l":115120.1,"c":115136.1,"v":613800,"usd":5.33047151}
{"ts":1761554880000,"o":115136.1,"h":115139.9,"l":115120,"c":115139.9,"v":123400,"usd":1.07182237}
{"ts":1761554940000,"o":115139.9,"h":115140,"l":115020,"c":115021,"v":390000,"usd":3.3886605}
{"ts":1761555000000,"o":115021,"h":115045,"l":114987.6,"c":115010,"v":669400,"usd":5.81986208}
{"ts":1761555060000,"o":115010,"h":115018,"l":114910,"c":114940,"v":731000,"usd":6.35922204}
{"ts":1761555120000,"o":114940,"h":114984.4,"l":114933,"c":114976.9,"v":307100,"usd":2.67156726}
{"ts":1761555180000,"o":114976.9,"h":114976.9,"l":114930.5,"c":114930.5,"v":896900,"usd":7.80174962}
{"ts":1761555240000,"o":114930.5,"h":114930.6,"l":114862.9,"c":114895.2,"v":699300,"usd":6.08635947}
{"ts":1761555300000,"o":114895.2,"h":114897,"l":114860,"c":114860,"v":651200,"usd":5.668487}
{"ts":1761555360000,"o":114860,"h":114897,"l":114840,"c":114880,"v":246800,"usd":2.14840793}
{"ts":1761555420000,"o":114880,"h":114929.9,"l":114840.1,"c":114892,"v":782600,"usd":6.81264783}
{"ts":1761555480000,"o":114892,"h":114948.6,"l":114877,"c":114939.5,"v":424000,"usd":3.68989729}
{"ts":1761555540000,"o":114939.5,"h":114986,"l":114916.8,"c":114986,"v":395400,"usd":3.43984383}
{"ts":1761555600000,"o":114986,"h":114998.3,"l":114955,"c":114975.3,"v":695700,"usd":6.05048269}
{"ts":1761555660000,"o":114975.3,"h":114986,"l":114920,"c":114931,"v":353800,"usd":3.0776908}
{"ts":1761555720000,"o":114931,"h":114931,"l":114870,"c":114870.1,"v":111600,"usd":0.97122521}
{"ts":1761555780000,"o":114870.1,"h":114871,"l":114758.7,"c":114845.2,"v":4766100,"usd":41.52611101}
{"ts":1761555840000,"o":114845.2,"h":114944.4,"l":114845.3,"c":114850,"v":823800,"usd":7.16905804}
{"ts":1761555900000,"o":114850,"h":114879,"l":114800,"c":114860.9,"v":285000,"usd":2.48221208}
{"ts":1761555960000,"o":114860.9,"h":114861,"l":114773.7,"c":114773.7,"v":348900,"usd":3.03823526}
{"ts":1761556020000,"o":114773.7,"h":114809,"l":114773.1,"c":114786,"v":218600,"usd":1.90444938}
{"ts":1761556080000,"o":114786,"h":114860,"l":114786.1,"c":114800.1,"v":543700,"usd":4.73437961}
{"ts":1761556140000,"o":114800.1,"h":114846.9,"l":114800,"c":114832,"v":262300,"usd":2.28429174}
{"ts":1761556200000,"o":114832,"h":114880,"l":114824,"c":114847.5,"v":135100,"usd":1.17629482}
{"ts":1761556260000,"o":114847.5,"h":114944,"l":114843,"c":114940,"v":209000,"usd":1.81852909}
{"ts":1761556320000,"o":114940,"h":114940,"l":114842.1,"c":114882,"v":751100,"usd":6.53738384}
{"ts":1761556380000,"o":114882,"h":114944,"l":114882,"c":114921,"v":94000,"usd":0.81792634}
{"ts":1761556440000,"o":114921,"h":115049.9,"l":114922,"c":115049.9,"v":558300,"usd":4.8552459}
{"ts":1761556500000,"o":115049.9,"h":115070.9,"l":114983,"c":115068,"v":773900,"usd":6.72830266}
{"ts":1761556560000,"o":115068,"h":115068.9,"l":115018,"c":115041.4,"v":4411800,"usd":38.34127029}
{"ts":1761556620000,"o":115041.4,"h":115041.3,"l":114950,"c":114950,"v":105800,"usd":0.91999167}
{"ts":1761556680000,"o":114950,"h":114950,"l":114900,"c":114920,"v":417300,"usd":3.63147722}
{"ts":1761556740000,"o":114920,"h":115019.9,"l":114920.1,"c":114976,"v":279100,"usd":2.42828146}
{"ts":1761556800000,"o":114976,"h":115060,"l":114966,"c":115060,"v":109900,"usd":0.95568694}
{"ts":1761556860000,"o":115060,"h":115250,"l":115056,"c":115142,"v":794600,"usd":6.89898658}
{"ts":1761556920000,"o":115142,"h":115143.9,"l":115047.6,"c":115070,"v":746600,"usd":6.4878976}
{"ts":1761556980000,"o":115070,"h":115073,"l":114962.1,"c":115030,"v":714900,"usd":6.21648029}
{"ts":1761557040000,"o":115030,"h":115128.9,"l":115029.1,"c":115076,"v":137700,"usd":1.19658743}
{"ts":1761557100000,"o":115076,"h":115069,"l":114986.1,"c":115026,"v":152900,"usd":1.32935355}
{"ts":1761557160000,"o":115026,"h":115066.9,"l":115009,"c":115033,"v":191300,"usd":1.66304926}
{"ts":1761557220000,"o":115033,"h":115167.9,"l":115034,"c":115140.1,"v":129500,"usd":1.12494191}
{"ts":1761557280000,"o":115140.1,"h":115140,"l":115063,"c":115088,"v":155400,"usd":1.35021621}
{"ts":1761557340000,"o":115088,"h":115158.2,"l":115087,"c":115126,"v":203500,"usd":1.76763159}
{"ts":1761557400000,"o":115126,"h":115148,"l":115125,"c":115128,"v":65800,"usd":0.57149938}
{"ts":1761557460000,"o":115128,"h":115126,"l":115046.1,"c":115057.9,"v":67000,"usd":0.58218171}
{"ts":1761557520000,"o":115057.9,"h":115129.9,"l":115057.1,"c":115080,"v":201500,"usd":1.75099839}
{"ts":1761557580000,"o":115080,"h":115153.8,"l":115078,"c":115145,"v":128100,"usd":1.11269563}
{"ts":1761557640000,"o":115145,"h":115144,"l":115070.1,"c":115070.1,"v":161100,"usd":1.39960729}
{"ts":1761557700000,"o":115070.1,"h":115120,"l":115070.9,"c":115103,"v":40800,"usd":0.35449092}
{"ts":1761557760000,"o":115103,"h":115104,"l":115091,"c":115103,"v":133500,"usd":1.15986766}
{"ts":1761557820000,"o":115103,"h":115300,"l":115103,"c":115257.3,"v":399200,"usd":3.46478609}
{"ts":1761557880000,"o":115257.3,"h":115271.1,"l":115218,"c":115222,"v":325600,"usd":2.82524025}
{"ts":1761557940000,"o":115222,"h":115264.6,"l":115206.5,"c":115247,"v":274600,"usd":2.38308067}
{"ts":1761558000000,"o":115247,"h":115272,"l":115248,"c":115259,"v":197600,"usd":1.71429274}
{"ts":1761558060000,"o":115259,"h":115300,"l":115258.4,"c":115260,"v":133300,"usd":1.15637415}
{"ts":1761558120000,"o":115260,"h":115259.9,"l":115207,"c":115225,"v":368200,"usd":3.19524797}
{"ts":1761558180000,"o":115225,"h":115299.9,"l":115225,"c":115260,"v":204800,"usd":1.7769077}
{"ts":1761558240000,"o":115260,"h":115301.6,"l":115276.4,"c":115280,"v":139700,"usd":1.21180537}
{"ts":1761558300000,"o":115280,"h":115295,"l":115255,"c":115295,"v":407400,"usd":3.53442266}
{"ts":1761558360000,"o":115295,"h":115294.9,"l":115210.1,"c":115245.1,"v":209400,"usd":1.81709081}
{"ts":1761558420000,"o":115245.1,"h":115256,"l":115233,"c":115251,"v":236800,"usd":2.05479363}
{"ts":1761558480000,"o":115251,"h":115250,"l":115231,"c":115231,"v":26900,"usd":0.23342961}
{"ts":1761558540000,"o":115231,"h":115231,"l":115200,"c":115200,"v":139100,"usd":1.20735297}
{"ts":1761558600000,"o":115200,"h":115227,"l":115195.9,"c":115196,"v":126400,"usd":1.09720205}
{"ts":1761558660000,"o":115196,"h":115209.8,"l":115114.7,"c":115184.1,"v":4222100,"usd":36.67291734}
{"ts":1761558720000,"o":115184.1,"h":115244,"l":115184,"c":115226,"v":151600,"usd":1.31578429}
{"ts":1761558780000,"o":115226,"h":115241.4,"l":115197,"c":115217,"v":432500,"usd":3.75383725}
{"ts":1761558840000,"o":115217,"h":115230.9,"l":115195,"c":115228.9,"v":139600,"usd":1.21172155}
{"ts":1761558900000,"o":115228.9,"h":115228.9,"l":115202,"c":115203,"v":212900,"usd":1.84785956}
{"ts":1761558960000,"o":115203,"h":115202.9,"l":115190,"c":115197,"v":76400,"usd":0.66321936}
{"ts":1761559020000,"o":115197,"h":115201,"l":115197,"c":115199,"v":297100,"usd":2.57905957}
{"ts":1761559080000,"o":115199,"h":115239.2,"l":115198,"c":115198,"v":252800,"usd":2.19407289}
{"ts":1761559140000,"o":115198,"h":115216,"l":115198,"c":115216,"v":106800,"usd":0.92708235}
{"ts":1761559200000,"o":115216,"h":115216,"l":115189,"c":115189,"v":458600,"usd":3.98072632}
{"ts":1761559260000,"o":115189,"h":115190,"l":115170,"c":115178,"v":347800,"usd":3.01956372}
{"ts":1761559320000,"o":115178,"h":115178,"l":115135.7,"c":115148.1,"v":140900,"usd":1.2235725}
{"ts":1761559380000,"o":115148.1,"h":115148,"l":115062.6,"c":115062.6,"v":251100,"usd":2.1814653}
{"ts":1761559440000,"o":115062.6,"h":115151.9,"l":115062.5,"c":115147,"v":183200,"usd":1.5916186}
{"ts":1761559500000,"o":115147,"h":115146.9,"l":115096,"c":115105,"v":63600,"usd":0.55252017}
{"ts":1761559560000,"o":115105,"h":115223.5,"l":115108,"c":115223.5,"v":289200,"usd":2.51085036}
{"ts":1761559620000,"o":115223.5,"h":115309.1,"l":115224.9,"c":115305,"v":99000,"usd":0.85869226}
{"ts":1761559680000,"o":115305,"h":115331.9,"l":115243.2,"c":115243.2,"v":361800,"usd":3.13768522}
{"ts":1761559740000,"o":115243.2,"h":115272,"l":115220,"c":115272,"v":219900,"usd":1.9082064}
{"ts":1761559800000,"o":115272,"h":115338.9,"l":115287.2,"c":115312,"v":152100,"usd":1.3189898}
{"ts":1761559860000,"o":115312,"h":115316.9,"l":115250,"c":115250,"v":84300,"usd":0.73125799}
{"ts":1761559920000,"o":115250,"h":115288,"l":115250.1,"c":115269.8,"v":98400,"usd":0.85364095}
{"ts":1761559980000,"o":115269.8,"h":115314,"l":115267,"c":115267,"v":91200,"usd":0.7910124}
{"ts":1761560040000,"o":115267,"h":115268,"l":115234.5,"c":115268,"v":146900,"usd":1.27455237}
{"ts":1761560100000,"o":115268,"h":115299.8,"l":115268,"c":115292,"v":62900,"usd":0.54557236}
{"ts":1761560160000,"o":115292,"h":115349.6,"l":115292,"c":115349.6,"v":41500,"usd":0.35986537}
{"ts":1761560220000,"o":115349.6,"h":115349.6,"l":115295,"c":115295,"v":94400,"usd":0.81848328}
{"ts":1761560280000,"o":115295,"h":115350,"l":115295.1,"c":115334,"v":207400,"usd":1.79868536}
{"ts":1761560340000,"o":115334,"h":115424.1,"l":115334,"c":115406,"v":450300,"usd":3.90234091}
{"ts":1761560400000,"o":115406,"h":115490,"l":115405.7,"c":115451.9,"v":359500,"usd":3.11354104}
{"ts":1761560460000,"o":115451.9,"h":115476.4,"l":115439,"c":115468,"v":295200,"usd":2.55692616}
{"ts":1761560520000,"o":115468,"h":115454.2,"l":115369.3,"c":115384,"v":542100,"usd":4.69720872}
{"ts":1761560580000,"o":115384,"h":115384,"l":115331.2,"c":115358,"v":290300,"usd":2.51652012}
{"ts":1761560640000,"o":115358,"h":115360,"l":115355,"c":115355,"v":8300,"usd":0.07195043}
{"ts":1761560700000,"o":115355,"h":115355,"l":115334.8,"c":115334.9,"v":49700,"usd":0.43087268}
{"ts":1761560760000,"o":115334.9,"h":115405,"l":115334.8,"c":115405,"v":148800,"usd":1.2899423}
{"ts":1761560820000,"o":115405,"h":115409,"l":115404,"c":115408.9,"v":16100,"usd":0.1395062}
{"ts":1761560880000,"o":115408.9,"h":115409,"l":115385,"c":115385,"v":195800,"usd":1.69666223}
{"ts":1761560940000,"o":115385,"h":115385.1,"l":115369,"c":115369.1,"v":55400,"usd":0.48015015}
{"ts":1761561000000,"o":115369.1,"h":115430,"l":115369.1,"c":115411,"v":184100,"usd":1.59525968}
{"ts":1761561060000,"o":115411,"h":115411,"l":115360,"c":115360,"v":100000,"usd":0.86664768}
{"ts":1761561120000,"o":115360,"h":115395,"l":115350,"c":115395,"v":82700,"usd":0.71680321}
{"ts":1761561180000,"o":115395,"h":115424.5,"l":115354.1,"c":115399.5,"v":183600,"usd":1.59099199}
{"ts":1761561240000,"o":115399.5,"h":115430,"l":115380,"c":115399.9,"v":158700,"usd":1.3751981}
{"ts":1761561300000,"o":115399.9,"h":115399.8,"l":115372,"c":115372,"v":121300,"usd":1.05125325}
{"ts":1761561360000,"o":115372,"h":115420,"l":115372,"c":115420,"v":70900,"usd":0.61442713}
{"ts":1761561420000,"o":115420,"h":115420,"l":115400,"c":115400,"v":37400,"usd":0.32403768}
{"ts":1761561480000,"o":115400,"h":115400,"l":115390,"c":115394,"v":90800,"usd":0.78686779}
{"ts":1761561540000,"o":115394,"h":115451,"l":115394,"c":115451,"v":261600,"usd":2.26636843}
{"ts":1761561600000,"o":115451,"h":115453,"l":115451,"c":115453,"v":15100,"usd":0.13079063}
{"ts":1761561660000,"o":115453,"h":115470.9,"l":115431,"c":115435,"v":386600,"usd":3.34859291}
{"ts":1761561720000,"o":115435,"h":115435,"l":115412,"c":115416,"v":78900,"usd":0.68356739}
{"ts":1761561780000,"o":115416,"h":115436,"l":115416,"c":115432,"v":55200,"usd":0.47822917}
{"ts":1761561840000,"o":115432,"h":115417,"l":115391,"c":115411,"v":69300,"usd":0.60048253}
{"ts":1761561900000,"o":115411,"h":115418,"l":115340,"c":115340,"v":183800,"usd":1.59285722}
{"ts":1761561960000,"o":115340,"h":115340.1,"l":115336,"c":115336,"v":50200,"usd":0.43523815}
{"ts":1761562020000,"o":115336,"h":115397.1,"l":115336,"c":115397.1,"v":83100,"usd":0.72037646}
{"ts":1761562080000,"o":115397.1,"h":115397.1,"l":115367,"c":115374,"v":664600,"usd":5.75997539}
{"ts":1761562140000,"o":115374,"h":115400,"l":115375,"c":115400,"v":109700,"usd":0.95069433}
{"ts":1761562200000,"o":115400,"h":115457,"l":115400,"c":115442,"v":664600,"usd":5.75678608}
{"ts":1761562260000,"o":115442,"h":115439,"l":115392,"c":115392,"v":155800,"usd":1.35008675}
{"ts":1761562320000,"o":115392,"h":115403,"l":115369,"c":115403,"v":274800,"usd":2.38172066}
{"ts":1761562380000,"o":115403,"h":115472,"l":115403,"c":115461,"v":373800,"usd":3.23799773}
{"ts":1761562440000,"o":115461,"h":115459,"l":115418.8,"c":115448,"v":68900,"usd":0.59686207}
{"ts":1761562500000,"o":115448,"h":115448,"l":115390,"c":115394,"v":101600,"usd":0.88019707}
{"ts":1761562560000,"o":115394,"h":115394,"l":115380,"c":115380,"v":26000,"usd":0.22532031}
{"ts":1761562620000,"o":115380,"h":115380.1,"l":115369.4,"c":115369.4,"v":76900,"usd":0.66649917}
{"ts":1761562680000,"o":115369.4,"h":115369.4,"l":115340,"c":115340,"v":64800,"usd":0.56170493}
{"ts":1761562740000,"o":115340,"h":115374,"l":115340,"c":115374,"v":111400,"usd":0.96572679}
{"ts":1761562800000,"o":115374,"h":115398,"l":115374,"c":115398,"v":52400,"usd":0.45416082}
{"ts":1761562860000,"o":115398,"h":115420.9,"l":115380,"c":115411,"v":103600,"usd":0.89775112}
{"ts":1761562920000,"o":115411,"h":115422,"l":115400,"c":115400,"v":88200,"usd":0.76418586}
{"ts":1761562980000,"o":115400,"h":115422,"l":115402,"c":115422,"v":19400,"usd":0.16809511}
{"ts":1761563040000,"o":115422,"h":115456.4,"l":115399,"c":115455,"v":205600,"usd":1.78126432}
{"ts":1761563100000,"o":115455,"h":115460,"l":115402,"c":115402,"v":101500,"usd":0.87919474}
{"ts":1761563160000,"o":115402,"h":115401,"l":115364,"c":115373.9,"v":100100,"usd":0.86756339}
{"ts":1761563220000,"o":115373.9,"h":115375,"l":115340,"c":115340,"v":113400,"usd":0.98290474}
{"ts":1761563280000,"o":115340,"h":115419.9,"l":115340,"c":115369.1,"v":309600,"usd":2.68342779}
{"ts":1761563340000,"o":115369.1,"h":115375,"l":115359,"c":115359,"v":77700,"usd":0.67351405}
{"ts":1761563400000,"o":115359,"h":115376,"l":115348,"c":115370,"v":79100,"usd":0.68567106}
{"ts":1761563460000,"o":115370,"h":115464.6,"l":115371,"c":115452,"v":80300,"usd":0.6957915}
{"ts":1761563520000,"o":115452,"h":115455,"l":115398.1,"c":115418,"v":183300,"usd":1.58793773}
{"ts":1761563580000,"o":115418,"h":115418,"l":115370,"c":115374,"v":112100,"usd":0.97158434}
{"ts":1761563640000,"o":115374,"h":115379,"l":115371,"c":115379,"v":28200,"usd":0.24442262}
{"ts":1761563700000,"o":115379,"h":115380,"l":115342.6,"c":115350,"v":92200,"usd":0.79912367}
{"ts":1761563760000,"o":115350,"h":115447.3,"l":115351,"c":115423,"v":154300,"usd":1.33701612}
{"ts":1761563820000,"o":115423,"h":115446,"l":115395.2,"c":115395.2,"v":149600,"usd":1.29604476}
{"ts":1761563880000,"o":115395.2,"h":115395.1,"l":115367.7,"c":115373.9,"v":114800,"usd":0.99498596}
{"ts":1761563940000,"o":115373.9,"h":115373.9,"l":115275.8,"c":115279.9,"v":238700,"usd":2.06985785}
{"ts":1761564000000,"o":115279.9,"h":115332.5,"l":115253.5,"c":115260,"v":210100,"usd":1.82238188}
{"ts":1761564060000,"o":115260,"h":115260,"l":115101.4,"c":115152.1,"v":270000,"usd":2.34412124}
{"ts":1761564120000,"o":115152.1,"h":115200,"l":115063.7,"c":115200,"v":323100,"usd":2.80630182}
{"ts":1761564180000,"o":115200,"h":115236.9,"l":115184,"c":115217,"v":260100,"usd":2.2575327}
{"ts":1761564240000,"o":115217,"h":115199,"l":115157.2,"c":115192.8,"v":147800,"usd":1.28317286}
{"ts":1761564300000,"o":115192.8,"h":115237,"l":115168,"c":115168,"v":203900,"usd":1.77004303}
{"ts":1761564360000,"o":115168,"h":115230.9,"l":115168,"c":115209,"v":100700,"usd":0.87411796}
{"ts":1761564420000,"o":115209,"h":115241,"l":115209,"c":115236,"v":38200,"usd":0.33153313}
{"ts":1761564480000,"o":115236,"h":115251,"l":115221,"c":115251,"v":86500,"usd":0.75064268}
{"ts":1761564540000,"o":115251,"h":115275.9,"l":115251,"c":115265.1,"v":233500,"usd":2.02570577}
{"ts":1761564600000,"o":115265.1,"h":115270.9,"l":115209.9,"c":115233,"v":77800,"usd":0.67508351}
{"ts":1761564660000,"o":115233,"h":115317.8,"l":115233,"c":115271,"v":181900,"usd":1.57786666}
{"ts":1761564720000,"o":115271,"h":115278.9,"l":115247.8,"c":115255,"v":545400,"usd":4.73125861}
{"ts":1761564780000,"o":115255,"h":115368.5,"l":115251,"c":115355.8,"v":387700,"usd":3.36259339}
{"ts":1761564840000,"o":115355.8,"h":115355,"l":115336,"c":115337.9,"v":32000,"usd":0.2774306}
{"ts":1761564900000,"o":115337.9,"h":115340,"l":115330,"c":115330,"v":70100,"usd":0.60778312}
{"ts":1761564960000,"o":115330,"h":115354,"l":115323.9,"c":115343,"v":93300,"usd":0.8089297}
{"ts":1761565020000,"o":115343,"h":115401,"l":115344,"c":115401,"v":269800,"usd":2.33842057}
{"ts":1761565080000,"o":115401,"h":115452,"l":115364.8,"c":115407,"v":396000,"usd":3.43095893}
{"ts":1761565140000,"o":115407,"h":115407,"l":115350.6,"c":115355,"v":356100,"usd":3.08635887}
{"ts":1761565200000,"o":115355,"h":115394,"l":115365.3,"c":115380,"v":49900,"usd":0.43244237}
{"ts":1761565260000,"o":115380,"h":115462.9,"l":115380.1,"c":115462.9,"v":172600,"usd":1.49541097}
{"ts":1761565320000,"o":115462.9,"h":115479.6,"l":115440,"c":115454,"v":166400,"usd":1.4411834}
{"ts":1761565380000,"o":115454,"h":115458,"l":115453,"c":115458,"v":51700,"usd":0.44779729}
{"ts":1761565440000,"o":115458,"h":115464,"l":115400.1,"c":115411.9,"v":640600,"usd":5.5500371}
{"ts":1761565500000,"o":115411.9,"h":115412,"l":115367.1,"c":115383,"v":195000,"usd":1.69001197}
{"ts":1761565560000,"o":115383,"h":115414.9,"l":115383.1,"c":115400.9,"v":137200,"usd":1.18892481}
{"ts":1761565620000,"o":115400.9,"h":115400.9,"l":115360.1,"c":115387,"v":351900,"usd":3.04966223}
{"ts":1761565680000,"o":115387,"h":115389,"l":115371,"c":115387,"v":262500,"usd":2.27503437}
{"ts":1761565740000,"o":115387,"h":115387,"l":115347,"c":115347,"v":136000,"usd":1.17890893}
{"ts":1761565800000,"o":115347,"h":115370,"l":115347.1,"c":115366,"v":367200,"usd":3.18317498}
{"ts":1761565860000,"o":115366,"h":115380,"l":115346,"c":115367.1,"v":383900,"usd":3.32760276}
{"ts":1761565920000,"o":115367.1,"h":115367,"l":115300,"c":115304,"v":99000,"usd":0.85830303}
{"ts":1761565980000,"o":115304,"h":115315.8,"l":115269,"c":115269,"v":564300,"usd":4.89397223}
{"ts":1761566040000,"o":115269,"h":115298.3,"l":115261.6,"c":115298.3,"v":79400,"usd":0.68874662}
{"ts":1761566100000,"o":115298.3,"h":115301,"l":115297,"c":115297,"v":182900,"usd":1.58632558}
{"ts":1761566160000,"o":115297,"h":115316.9,"l":115293,"c":115316.8,"v":133500,"usd":1.1578756}
{"ts":1761566220000,"o":115316.8,"h":115378.8,"l":115299.1,"c":115350.4,"v":447700,"usd":3.88140258}
{"ts":1761566280000,"o":115350.4,"h":115403,"l":115350.4,"c":115376,"v":104100,"usd":0.90220655}
{"ts":1761566340000,"o":115376,"h":115378,"l":115350.1,"c":115357,"v":126200,"usd":1.09394518}
{"ts":1761566400000,"o":115357,"h":115357,"l":115300,"c":115300,"v":109100,"usd":0.94592212}
{"ts":1761566460000,"o":115300,"h":115301,"l":115273.3,"c":115279,"v":143100,"usd":1.24127896}
{"ts":1761566520000,"o":115279,"h":115329.1,"l":115273.3,"c":115282,"v":117900,"usd":1.02245723}
{"ts":1761566580000,"o":115282,"h":115282.9,"l":115236.6,"c":115282.9,"v":120500,"usd":1.04550287}
{"ts":1761566640000,"o":115282.9,"h":115372,"l":115274.8,"c":115313,"v":145600,"usd":1.26231001}
{"ts":1761566700000,"o":115313,"h":115324,"l":115280,"c":115280,"v":91100,"usd":0.79007955}
{"ts":1761566760000,"o":115280,"h":115280,"l":115246,"c":115262,"v":70900,"usd":0.61515353}
{"ts":1761566820000,"o":115262,"h":115266,"l":115231,"c":115238,"v":110100,"usd":0.95523062}
{"ts":1761566880000,"o":115238,"h":115243.9,"l":115210,"c":115210.5,"v":265300,"usd":2.30223829}
{"ts":1761566940000,"o":115210.5,"h":115210,"l":115158.4,"c":115158.4,"v":123600,"usd":1.07311108}
{"ts":1761567000000,"o":115158.4,"h":115170.9,"l":115139.6,"c":115148.2,"v":83000,"usd":0.72078793}
{"ts":1761567060000,"o":115148.2,"h":115229.9,"l":115148.2,"c":115190,"v":203300,"usd":1.76524521}
{"ts":1761567120000,"o":115190,"h":115221,"l":115191,"c":115201,"v":197900,"usd":1.71761598}
{"ts":1761567180000,"o":115201,"h":115211,"l":115200,"c":115211,"v":9200,"usd":0.07985827}
{"ts":1761567240000,"o":115211,"h":115241,"l":115211,"c":115241,"v":27200,"usd":0.23606222}
{"ts":1761567300000,"o":115241,"h":115254.2,"l":115211,"c":115216,"v":242700,"usd":2.10588035}
{"ts":1761567360000,"o":115216,"h":115230,"l":115195.4,"c":115197.9,"v":81300,"usd":0.70566186}
{"ts":1761567420000,"o":115197.9,"h":115198,"l":115160.1,"c":115160.1,"v":130100,"usd":1.12940622}
{"ts":1761567480000,"o":115160.1,"h":115199,"l":115165.1,"c":115177,"v":75500,"usd":0.65542518}
{"ts":1761567540000,"o":115177,"h":115180.9,"l":115160,"c":115160,"v":245500,"usd":2.13154189}
{"ts":1761567600000,"o":115160,"h":115160,"l":115152,"c":115153,"v":12800,"usd":0.11115563}
{"ts":1761567660000,"o":115153,"h":115162,"l":115140.2,"c":115162,"v":134400,"usd":1.16715205}
{"ts":1761567720000,"o":115162,"h":115164,"l":115144,"c":115164,"v":194900,"usd":1.6924505}
{"ts":1761567780000,"o":115164,"h":115239.1,"l":115165,"c":115211,"v":312200,"usd":2.70984599}
{"ts":1761567840000,"o":115211,"h":115259.9,"l":115220,"c":115230,"v":104800,"usd":0.90930749}
{"ts":1761567900000,"o":115230,"h":115251.3,"l":115207,"c":115238,"v":138700,"usd":1.2036825}
{"ts":1761567960000,"o":115238,"h":115246,"l":115201,"c":115221,"v":147100,"usd":1.27660327}
{"ts":1761568020000,"o":115221,"h":115259,"l":115199,"c":115239,"v":126100,"usd":1.09423745}
{"ts":1761568080000,"o":115239,"h":115239,"l":115159.9,"c":115170,"v":205200,"usd":1.781412}
{"ts":1761568140000,"o":115170,"h":115239,"l":115170.1,"c":115195.8,"v":169500,"usd":1.4712901}
{"ts":1761568200000,"o":115195.8,"h":115259.8,"l":115202.8,"c":115226.5,"v":108400,"usd":0.94070654}
{"ts":1761568260000,"o":115226.5,"h":115249,"l":115225,"c":115249,"v":90200,"usd":0.78273648}
{"ts":1761568320000,"o":115249,"h":115248.9,"l":115161.4,"c":115184,"v":629800,"usd":5.4656591}
{"ts":1761568380000,"o":115184,"h":115221,"l":115181.2,"c":115191.3,"v":87200,"usd":0.75688537}
{"ts":1761568440000,"o":115191.3,"h":115192,"l":115120.2,"c":115137.2,"v":94900,"usd":0.82410619}
{"ts":1761568500000,"o":115137.2,"h":115137.2,"l":115065.3,"c":115084.6,"v":302800,"usd":2.63070587}
{"ts":1761568560000,"o":115084.6,"h":115137,"l":115045.4,"c":115064,"v":341900,"usd":2.97106106}
{"ts":1761568620000,"o":115064,"h":115107,"l":115064.1,"c":115085.1,"v":278300,"usd":2.417918}
{"ts":1761568680000,"o":115085.1,"h":115140,"l":115040.5,"c":115102,"v":234900,"usd":2.04095166}
{"ts":1761568740000,"o":115102,"h":115102,"l":115055,"c":115073.9,"v":130300,"usd":1.13224744}
{"ts":1761568800000,"o":115073.9,"h":115087,"l":115075,"c":115086.1,"v":37400,"usd":0.32497413}
{"ts":1761568860000,"o":115086.1,"h":115141,"l":115080,"c":115080,"v":244300,"usd":2.12246284}
{"ts":1761568920000,"o":115080,"h":115083.9,"l":115036,"c":115036.1,"v":120600,"usd":1.04812773}
{"ts":1761568980000,"o":115036.1,"h":115036,"l":114990,"c":114990,"v":266700,"usd":2.31881543}
{"ts":1761569040000,"o":114990,"h":115011.7,"l":114939.2,"c":114991,"v":540200,"usd":4.69829615}
{"ts":1761569100000,"o":114991,"h":115040,"l":114991,"c":115016.9,"v":241400,"usd":2.09892512}
{"ts":1761569160000,"o":115016.9,"h":115064.5,"l":115016,"c":115036,"v":129000,"usd":1.12131208}
{"ts":1761569220000,"o":115036,"h":115060,"l":115016.4,"c":115060,"v":194900,"usd":1.69398879}
{"ts":1761569280000,"o":115060,"h":115056.1,"l":115011.1,"c":115020,"v":151400,"usd":1.31615473}
{"ts":1761569340000,"o":115020,"h":115020,"l":114990,"c":115001.3,"v":228400,"usd":1.98583001}
{"ts":1761569400000,"o":115001.3,"h":115014,"l":115001.3,"c":115014,"v":59100,"usd":0.51388582}
{"ts":1761569460000,"o":115014,"h":115067.6,"l":115020,"c":115048,"v":294700,"usd":2.56129875}
{"ts":1761569520000,"o":115048,"h":115042.9,"l":115020,"c":115042.9,"v":56600,"usd":0.49204653}
{"ts":1761569580000,"o":115042.9,"h":115065.9,"l":115040,"c":115046,"v":302200,"usd":2.62657686}
{"ts":1761569640000,"o":115046,"h":115045,"l":115010,"c":115011,"v":175700,"usd":1.52749448}
{"ts":1761569700000,"o":115011,"h":115010.9,"l":114980.2,"c":114999,"v":151800,"usd":1.31996214}
{"ts":1761569760000,"o":114999,"h":115019.3,"l":115000,"c":115012.9,"v":456300,"usd":3.96775119}
{"ts":1761569820000,"o":115012.9,"h":115040.2,"l":115012.9,"c":115022,"v":652500,"usd":5.67214264}
{"ts":1761569880000,"o":115022,"h":115034.9,"l":115012,"c":115024,"v":241500,"usd":2.0995995}
{"ts":1761569940000,"o":115024,"h":115030,"l":115023,"c":115029.9,"v":80300,"usd":0.69811002}
{"ts":1761570000000,"o":115029.9,"h":115030,"l":114997.8,"c":115015,"v":115500,"usd":1.00417602}
{"ts":1761570060000,"o":115015,"h":115060,"l":115012.1,"c":115012.1,"v":390400,"usd":3.39354408}
{"ts":1761570120000,"o":115012.1,"h":115014,"l":114955.2,"c":115014,"v":269500,"usd":2.34368455}
{"ts":1761570180000,"o":115014,"h":115051,"l":115013.9,"c":115039,"v":179600,"usd":1.56108482}
{"ts":1761570240000,"o":115039,"h":115068.1,"l":115039,"c":115055,"v":71900,"usd":0.62488857}
{"ts":1761570300000,"o":115055,"h":115075.3,"l":115057.9,"c":115075.3,"v":148800,"usd":1.29312394}
{"ts":1761570360000,"o":115075.3,"h":115176.5,"l":115075.3,"c":115169.9,"v":508000,"usd":4.41203832}
{"ts":1761570420000,"o":115169.9,"h":115172,"l":115134,"c":115134.8,"v":114900,"usd":0.99773833}
{"ts":1761570480000,"o":115134.8,"h":115179.6,"l":115135,"c":115158,"v":64400,"usd":0.55919046}
{"ts":1761570540000,"o":115158,"h":115158,"l":115131,"c":115144,"v":88900,"usd":0.77207752}
{"ts":1761570600000,"o":115144,"h":115141,"l":115140.1,"c":115141,"v":3300,"usd":0.02866051}
{"ts":1761570660000,"o":115141,"h":115202.7,"l":115120,"c":115161.1,"v":392800,"usd":3.41083128}
{"ts":1761570720000,"o":115161.1,"h":115181.3,"l":115143,"c":115143,"v":105600,"usd":0.91690586}
{"ts":1761570780000,"o":115143,"h":115143,"l":115055.4,"c":115078,"v":141900,"usd":1.23267752}
{"ts":1761570840000,"o":115078,"h":115077.9,"l":115060,"c":115060,"v":77800,"usd":0.67608354}
{"ts":1761570900000,"o":115060,"h":115070,"l":115060,"c":115070,"v":41100,"usd":0.35719418}
{"ts":1761570960000,"o":115070,"h":115096,"l":115069.9,"c":115096,"v":74500,"usd":0.6474098}
{"ts":1761571020000,"o":115096,"h":115144,"l":115096,"c":115144,"v":118100,"usd":1.02593924}
{"ts":1761571080000,"o":115144,"h":115228.3,"l":115156.3,"c":115210.1,"v":204900,"usd":1.77859826}
{"ts":1761571140000,"o":115210.1,"h":115210.1,"l":115140,"c":115140,"v":313100,"usd":2.71862719}
{"ts":1761571200000,"o":115140,"h":115157,"l":115140,"c":115157,"v":538500,"usd":4.67647482}
{"ts":1761571260000,"o":115157,"h":115156.9,"l":115106.8,"c":115123,"v":1660400,"usd":14.41986126}
{"ts":1761571320000,"o":115123,"h":115123.9,"l":115112,"c":115118,"v":333300,"usd":2.89541185}
{"ts":1761571380000,"o":115118,"h":115112,"l":115080,"c":115090,"v":167600,"usd":1.45631288}
{"ts":1761571440000,"o":115090,"h":115100,"l":115070,"c":115070.1,"v":108000,"usd":0.93840817}
{"ts":1761571500000,"o":115070.1,"h":115084,"l":115070.2,"c":115083,"v":221900,"usd":1.9283007}
{"ts":1761571560000,"o":115083,"h":115083.1,"l":115083,"c":115083,"v":12900,"usd":0.11209326}
{"ts":1761571620000,"o":115083,"h":115100,"l":115083,"c":115100,"v":131600,"usd":1.14351697}
{"ts":1761571680000,"o":115100,"h":115112.4,"l":115100.9,"c":115106,"v":30400,"usd":0.26411058}
{"ts":1761571740000,"o":115106,"h":115105,"l":115047.5,"c":115050,"v":126600,"usd":1.10018292}
{"ts":1761571800000,"o":115050,"h":115087.9,"l":115047.6,"c":115081,"v":106200,"usd":0.92306605}
{"ts":1761571860000,"o":115081,"h":115200,"l":115080.1,"c":115192.7,"v":234600,"usd":2.03746864}
{"ts":1761571920000,"o":115192.7,"h":115254.6,"l":115047.5,"c":115047.5,"v":368500,"usd":3.19946021}
{"ts":1761571980000,"o":115047.5,"h":115055,"l":114990,"c":114991.9,"v":219500,"usd":1.9084177}
{"ts":1761572040000,"o":114991.9,"h":115119.6,"l":114940.2,"c":115094.4,"v":883400,"usd":7.68236297}
{"ts":1761572100000,"o":115094.4,"h":115096.1,"l":114957.1,"c":114957.2,"v":195900,"usd":1.70351403}
{"ts":1761572160000,"o":114957.2,"h":114960,"l":114828.6,"c":114913.5,"v":426200,"usd":3.70928205}
{"ts":1761572220000,"o":114913.5,"h":114913.4,"l":114707,"c":114889.1,"v":1575900,"usd":13.72747568}
{"ts":1761572280000,"o":114889.1,"h":114925.7,"l":114786.8,"c":114838,"v":245700,"usd":2.13895826}
{"ts":1761572340000,"o":114838,"h":114874,"l":114629.3,"c":114761,"v":6229500,"usd":54.30155735}
{"ts":1761572400000,"o":114761,"h":114761,"l":114669,"c":114681.1,"v":779900,"usd":6.8006596}
{"ts":1761572460000,"o":114681.1,"h":114762,"l":114655.2,"c":114700,"v":1493200,"usd":13.01769624}
{"ts":1761572520000,"o":114700,"h":114692,"l":114536.3,"c":114557.6,"v":895300,"usd":7.81261447}
{"ts":1761572580000,"o":114557.6,"h":114675.9,"l":114552.6,"c":114669,"v":694000,"usd":6.05409853}
{"ts":1761572640000,"o":114669,"h":114757.5,"l":114624.9,"c":114694.3,"v":500800,"usd":4.36612934}
{"ts":1761572700000,"o":114694.3,"h":114833,"l":114678,"c":114833,"v":249100,"usd":2.16978191}
{"ts":1761572760000,"o":114833,"h":114870,"l":114783,"c":114783,"v":840400,"usd":7.31889842}
{"ts":1761572820000,"o":114783,"h":114899.7,"l":114767.2,"c":114828,"v":216600,"usd":1.88615955}
{"ts":1761572880000,"o":114828,"h":114859.6,"l":114782.1,"c":114826,"v":320100,"usd":2.78745001}
{"ts":1761572940000,"o":114826,"h":114894,"l":114817,"c":114830.4,"v":180500,"usd":1.57156257}
{"ts":1761573000000,"o":114830.4,"h":114945,"l":114816.3,"c":114936,"v":231800,"usd":2.01758668}
{"ts":1761573060000,"o":114936,"h":115042.6,"l":114930,"c":115002.1,"v":567100,"usd":4.93252728}
{"ts":1761573120000,"o":115002.1,"h":115100,"l":114955.3,"c":115100,"v":462300,"usd":4.01860578}
{"ts":1761573180000,"o":115100,"h":115361.1,"l":115101.7,"c":115296.9,"v":1475800,"usd":12.80604368}
{"ts":1761573240000,"o":115296.9,"h":115340.2,"l":115265.1,"c":115275,"v":323100,"usd":2.80218806}
{"ts":1761573300000,"o":115275,"h":115310.9,"l":115263,"c":115310,"v":269000,"usd":2.33345013}
{"ts":1761573360000,"o":115310,"h":115330.7,"l":115263.2,"c":115268,"v":711500,"usd":6.17207958}
{"ts":1761573420000,"o":115268,"h":115288,"l":115161.9,"c":115210,"v":1632700,"usd":14.16617412}
{"ts":1761573480000,"o":115210,"h":115240.6,"l":115172,"c":115185.9,"v":696400,"usd":6.04399895}
{"ts":1761573540000,"o":115185.9,"h":115222,"l":115189.1,"c":115218,"v":102500,"usd":0.88968444}
{"ts":1761573600000,"o":115218,"h":115217.9,"l":115185,"c":115214.8,"v":35000,"usd":0.30381136}
{"ts":1761573660000,"o":115214.8,"h":115318.3,"l":115215,"c":115225.1,"v":229700,"usd":1.99273093}
{"ts":1761573720000,"o":115225.1,"h":115251.4,"l":115170,"c":115214,"v":208500,"usd":1.80982039}
{"ts":1761573780000,"o":115214,"h":115226,"l":115119.5,"c":115119.5,"v":186100,"usd":1.61607748}
{"ts":1761573840000,"o":115119.5,"h":115119.5,"l":114950.6,"c":115020,"v":740000,"usd":6.43481466}
{"ts":1761573900000,"o":115020,"h":115069.4,"l":114967.6,"c":114979.3,"v":343600,"usd":2.98735079}
{"ts":1761573960000,"o":114979.3,"h":115000.3,"l":114818.1,"c":114826,"v":2556100,"usd":22.24430615}
{"ts":1761574020000,"o":114826,"h":114826.1,"l":114715.6,"c":114762.9,"v":784900,"usd":6.83900393}
{"ts":1761574080000,"o":114762.9,"h":114761.4,"l":114664.1,"c":114685,"v":634500,"usd":5.53176413}
{"ts":1761574140000,"o":114685,"h":114694.6,"l":114630.4,"c":114674.9,"v":773600,"usd":6.74705378}
{"ts":1761574200000,"o":114674.9,"h":114739.9,"l":114631,"c":114714,"v":917600,"usd":8.00099893}
{"ts":1761574260000,"o":114714,"h":114721.1,"l":114655,"c":114660,"v":263900,"usd":2.30108869}
{"ts":1761574320000,"o":114660,"h":114715.6,"l":114600,"c":114687.9,"v":721500,"usd":6.29220176}
{"ts":1761574380000,"o":114687.9,"h":114736.5,"l":114683,"c":114693.9,"v":2237900,"usd":19.50752486}
{"ts":1761574440000,"o":114693.9,"h":114741,"l":114660,"c":114735,"v":440800,"usd":3.84297824}
{"ts":1761574500000,"o":114735,"h":114817.9,"l":114741,"c":114773.7,"v":312200,"usd":2.72008301}
{"ts":1761574560000,"o":114773.7,"h":114815,"l":114643,"c":114665,"v":216900,"usd":1.89054197}
{"ts":1761574620000,"o":114665,"h":114725,"l":114650.7,"c":114685,"v":535700,"usd":4.67122987}
{"ts":1761574680000,"o":114685,"h":114752.1,"l":114678.1,"c":114725,"v":291600,"usd":2.54229219}
{"ts":1761574740000,"o":114725,"h":114779,"l":114729,"c":114753,"v":233700,"usd":2.03672386}
{"ts":1761574800000,"o":114753,"h":114752.9,"l":114474.9,"c":114542.1,"v":566000,"usd":4.93950175}
{"ts":1761574860000,"o":114542.1,"h":114670,"l":114438.5,"c":114670,"v":1085800,"usd":9.48192017}
{"ts":1761574920000,"o":114670,"h":114679.1,"l":114519.4,"c":114614.9,"v":1718200,"usd":14.99559836}
{"ts":1761574980000,"o":114614.9,"h":114665,"l":114580,"c":114580,"v":222700,"usd":1.94262545}
{"ts":1761575040000,"o":114580,"h":114640.9,"l":114480,"c":114640.9,"v":390100,"usd":3.40586611}
{"ts":1761575100000,"o":114640.9,"h":114758.5,"l":114641,"c":114756,"v":373400,"usd":3.25476301}
{"ts":1761575160000,"o":114756,"h":114881.5,"l":114760,"c":114786.5,"v":598100,"usd":5.20866525}
{"ts":1761575220000,"o":114786.5,"h":114850,"l":114790.1,"c":114832,"v":108500,"usd":0.94497076}
{"ts":1761575280000,"o":114832,"h":114872.3,"l":114796,"c":114840,"v":214700,"usd":1.86963935}
{"ts":1761575340000,"o":114840,"h":115000,"l":114830.1,"c":114968.6,"v":272700,"usd":2.37262675}
{"ts":1761575400000,"o":114968.6,"h":114999.9,"l":114930,"c":114942,"v":76300,"usd":0.66374245}
{"ts":1761575460000,"o":114942,"h":114949.7,"l":114881,"c":114917,"v":184500,"usd":1.60543458}
{"ts":1761575520000,"o":114917,"h":114904,"l":114836.4,"c":114837.9,"v":119100,"usd":1.03689535}
{"ts":1761575580000,"o":114837.9,"h":114837.1,"l":114742.5,"c":114813,"v":401800,"usd":3.50054474}
{"ts":1761575640000,"o":114813,"h":114906,"l":114778,"c":114906,"v":122600,"usd":1.06750769}
{"ts":1761575700000,"o":114906,"h":114912.6,"l":114875.3,"c":114882,"v":154900,"usd":1.34820136}
{"ts":1761575760000,"o":114882,"h":114937.6,"l":114833,"c":114841,"v":183900,"usd":1.60059032}
{"ts":1761575820000,"o":114841,"h":114885.9,"l":114837.1,"c":114869,"v":68400,"usd":0.59555521}
{"ts":1761575880000,"o":114869,"h":114971.5,"l":114853.1,"c":114858,"v":108100,"usd":0.94065424}
{"ts":1761575940000,"o":114858,"h":114910.9,"l":114829.1,"c":114904,"v":178100,"usd":1.55045645}
{"ts":1761576000000,"o":114904,"h":114945,"l":114899.1,"c":114931,"v":90200,"usd":0.78486194}
{"ts":1761576060000,"o":114931,"h":114999.7,"l":114898,"c":114963,"v":85600,"usd":0.7446333}
{"ts":1761576120000,"o":114963,"h":115000,"l":114952,"c":114999.9,"v":100400,"usd":0.87308302}
{"ts":1761576180000,"o":114999.9,"h":114999.9,"l":114924,"c":114924,"v":337800,"usd":2.93756865}
{"ts":1761576240000,"o":114924,"h":114942,"l":114870.1,"c":114871,"v":173000,"usd":1.50545574}
{"ts":1761576300000,"o":114871,"h":114872,"l":114789.6,"c":114826,"v":342600,"usd":2.98366955}
{"ts":1761576360000,"o":114826,"h":114884,"l":114826,"c":114884,"v":106700,"usd":0.92897958}
{"ts":1761576420000,"o":114884,"h":114883,"l":114780.1,"c":114815.8,"v":227300,"usd":1.97930257}
{"ts":1761576480000,"o":114815.8,"h":114883.9,"l":114788.2,"c":114875,"v":480300,"usd":4.18325452}
{"ts":1761576540000,"o":114875,"h":114878,"l":114750.6,"c":114750.9,"v":249200,"usd":2.16988966}
{"ts":1761576600000,"o":114750.9,"h":114820,"l":114753.7,"c":114809,"v":87100,"usd":0.75873892}
{"ts":1761576660000,"o":114809,"h":114852.2,"l":114803,"c":114826,"v":124200,"usd":1.08161825}
{"ts":1761576720000,"o":114826,"h":114825,"l":114727.3,"c":114768.4,"v":241700,"usd":2.10607551}
{"ts":1761576780000,"o":114768.4,"h":114764,"l":114706.7,"c":114706.7,"v":113400,"usd":0.98826211}
{"ts":1761576840000,"o":114706.7,"h":114714,"l":114661.1,"c":114685,"v":633200,"usd":5.5212844}
{"ts":1761576900000,"o":114685,"h":114694.1,"l":114670,"c":114691.1,"v":113200,"usd":0.98710125}
{"ts":1761576960000,"o":114691.1,"h":114746,"l":114670.1,"c":114738.1,"v":242600,"usd":2.11506437}
{"ts":1761577020000,"o":114738.1,"h":114754,"l":114739,"c":114745,"v":42800,"usd":0.37299039}
{"ts":1761577080000,"o":114745,"h":114785.4,"l":114746,"c":114758,"v":56200,"usd":0.48969725}
{"ts":1761577140000,"o":114758,"h":114819.3,"l":114753,"c":114768.4,"v":171400,"usd":1.49329612}
{"ts":1761577200000,"o":114768.4,"h":114772,"l":114768,"c":114768.1,"v":43400,"usd":0.3781502}
{"ts":1761577260000,"o":114768.1,"h":114804,"l":114740,"c":114804,"v":238600,"usd":2.07894505}
{"ts":1761577320000,"o":114804,"h":114803.9,"l":114760,"c":114790.1,"v":209900,"usd":1.82872354}
{"ts":1761577380000,"o":114790.1,"h":114837,"l":114743.1,"c":114816,"v":130500,"usd":1.1368433}
{"ts":1761577440000,"o":114816,"h":114856.1,"l":114816.1,"c":114824,"v":117600,"usd":1.02400346}
{"ts":1761577500000,"o":114824,"h":114860,"l":114759,"c":114819.8,"v":155500,"usd":1.35416196}
{"ts":1761577560000,"o":114819.8,"h":114871.8,"l":114792.4,"c":114871.8,"v":114300,"usd":0.99544127}
{"ts":1761577620000,"o":114871.8,"h":115013,"l":114870.8,"c":114928.1,"v":987800,"usd":8.59108033}
{"ts":1761577680000,"o":114928.1,"h":114928.1,"l":114782.7,"c":114816.9,"v":290200,"usd":2.52668587}
{"ts":1761577740000,"o":114816.9,"h":114838.9,"l":114755.9,"c":114767,"v":217800,"usd":1.89721431}
{"ts":1761577800000,"o":114767,"h":114809.7,"l":114766,"c":114800.2,"v":54900,"usd":0.47828515}
{"ts":1761577860000,"o":114800.2,"h":114963.1,"l":114803,"c":114920,"v":203700,"usd":1.77275766}
{"ts":1761577920000,"o":114920,"h":114935,"l":114918,"c":114923,"v":65500,"usd":0.56992791}
{"ts":1761577980000,"o":114923,"h":114924,"l":114863.2,"c":114910,"v":128100,"usd":1.11475284}
{"ts":1761578040000,"o":114910,"h":114928,"l":114910,"c":114927.9,"v":29500,"usd":0.25669626}
{"ts":1761578100000,"o":114927.9,"h":115000,"l":114928,"c":115000,"v":117400,"usd":1.02106722}
{"ts":1761578160000,"o":115000,"h":115043,"l":114970,"c":115000,"v":2052600,"usd":17.84882305}
{"ts":1761578220000,"o":115000,"h":115000,"l":114862.2,"c":114885.5,"v":1422900,"usd":12.3789313}
{"ts":1761578280000,"o":114885.5,"h":114919.4,"l":114870.5,"c":114891.1,"v":243900,"usd":2.12290464}
{"ts":1761578340000,"o":114891.1,"h":115010.8,"l":114895,"c":115009,"v":200400,"usd":1.74306342}
{"ts":1761578400000,"o":115009,"h":115065.3,"l":115003,"c":115051,"v":190100,"usd":1.65237717}
{"ts":1761578460000,"o":115051,"h":115050,"l":114984.5,"c":115046,"v":107300,"usd":0.93281525}
{"ts":1761578520000,"o":115046,"h":115045.9,"l":114994.4,"c":115005.1,"v":26800,"usd":0.23301227}
{"ts":1761578580000,"o":115005.1,"h":115017.1,"l":114905.1,"c":114916.1,"v":116900,"usd":1.01694567}
{"ts":1761578640000,"o":114916.1,"h":115045.6,"l":114916.9,"c":115006,"v":246900,"usd":2.14692795}
{"ts":1761578700000,"o":115006,"h":115035,"l":114982.8,"c":115027,"v":48900,"usd":0.42515499}
{"ts":1761578760000,"o":115027,"h":115034.9,"l":114928.6,"c":114935,"v":220000,"usd":1.91343384}
{"ts":1761578820000,"o":114935,"h":114935,"l":114890,"c":114892,"v":106300,"usd":0.92510675}
{"ts":1761578880000,"o":114892,"h":114968.5,"l":114897.4,"c":114948,"v":564100,"usd":4.90748608}
{"ts":1761578940000,"o":114948,"h":114976.3,"l":114926,"c":114959,"v":77600,"usd":0.6750806}
{"ts":1761579000000,"o":114959,"h":115072.3,"l":114959,"c":115037,"v":537100,"usd":4.6693458}
{"ts":1761579060000,"o":115037,"h":115047,"l":114999.5,"c":115047,"v":352400,"usd":3.06372525}
{"ts":1761579120000,"o":115047,"h":115114.1,"l":115030.1,"c":115058.1,"v":200800,"usd":1.74495541}
{"ts":1761579180000,"o":115058.1,"h":115058,"l":115022.1,"c":115025,"v":74600,"usd":0.64849149}
{"ts":1761579240000,"o":115025,"h":115183.9,"l":115029.1,"c":115123.9,"v":644600,"usd":5.59984524}
{"ts":1761579300000,"o":115123.9,"h":115116.4,"l":115010.1,"c":115010.1,"v":151800,"usd":1.31949166}
{"ts":1761579360000,"o":115010.1,"h":115030,"l":114900,"c":114900,"v":497300,"usd":4.3244903}
{"ts":1761579420000,"o":114900,"h":114931,"l":114873,"c":114931,"v":181500,"usd":1.57981794}
{"ts":1761579480000,"o":114931,"h":114987,"l":114918.1,"c":114975,"v":126100,"usd":1.09692074}
{"ts":1761579540000,"o":114975,"h":114973,"l":114884,"c":114939,"v":52600,"usd":0.45768736}
{"ts":1761579600000,"o":114939,"h":114999.9,"l":114940,"c":114997,"v":105300,"usd":0.91582989}
{"ts":1761579660000,"o":114997,"h":114999,"l":114935,"c":114954.9,"v":125100,"usd":1.08826151}
{"ts":1761579720000,"o":114954.9,"h":115023,"l":114955,"c":114991.9,"v":191300,"usd":1.66339714}
{"ts":1761579780000,"o":114991.9,"h":114991,"l":114935,"c":114947.4,"v":210700,"usd":1.83268824}
{"ts":1761579840000,"o":114947.4,"h":114986,"l":114962,"c":114978.9,"v":54800,"usd":0.47662102}
{"ts":1761579900000,"o":114978.9,"h":114985,"l":114910.1,"c":114931.2,"v":70500,"usd":0.61337199}
{"ts":1761579960000,"o":114931.2,"h":114958.9,"l":114931,"c":114942,"v":150600,"usd":1.31030675}
{"ts":1761580020000,"o":114942,"h":114960.9,"l":114912.4,"c":114943,"v":111400,"usd":0.96916835}
{"ts":1761580080000,"o":114943,"h":114947.9,"l":114911.9,"c":114923,"v":67500,"usd":0.58728942}
{"ts":1761580140000,"o":114923,"h":114949.7,"l":114875.9,"c":114919,"v":83800,"usd":0.72918935}
{"ts":1761580200000,"o":114919,"h":114982,"l":114920,"c":114974.2,"v":108000,"usd":0.9395336}
{"ts":1761580260000,"o":114974.2,"h":114960,"l":114923.4,"c":114951.7,"v":50100,"usd":0.43584437}
{"ts":1761580320000,"o":114951.7,"h":115000,"l":114960,"c":114999.9,"v":54700,"usd":0.47570738}
{"ts":1761580380000,"o":114999.9,"h":115006,"l":114952.1,"c":114964.5,"v":489700,"usd":4.25916595}
{"ts":1761580440000,"o":114964.5,"h":114950.4,"l":114894.1,"c":114894.1,"v":62200,"usd":0.54127087}
{"ts":1761580500000,"o":114894.1,"h":114898.1,"l":114887.1,"c":114887.1,"v":130800,"usd":1.13842428}
{"ts":1761580560000,"o":114887.1,"h":114887,"l":114823,"c":114868.8,"v":46100,"usd":0.4014049}
{"ts":1761580620000,"o":114868.8,"h":114920,"l":114855.3,"c":114894,"v":123100,"usd":1.07138332}
{"ts":1761580680000,"o":114894,"h":114922.8,"l":114889.9,"c":114922.8,"v":74600,"usd":0.64927966}
{"ts":1761580740000,"o":114922.8,"h":114965,"l":114923,"c":114963,"v":104300,"usd":0.90740353}
{"ts":1761580800000,"o":114963,"h":114963,"l":114886,"c":114908,"v":156400,"usd":1.36099696}
{"ts":1761580860000,"o":114908,"h":114967,"l":114916,"c":114960.9,"v":259900,"usd":2.260809}
{"ts":1761580920000,"o":114960.9,"h":114962.3,"l":114908.7,"c":114931,"v":228900,"usd":1.99152909}
{"ts":1761580980000,"o":114931,"h":114958.1,"l":114924,"c":114947,"v":188000,"usd":1.63566642}
{"ts":1761581040000,"o":114947,"h":114946,"l":114820,"c":114877,"v":116900,"usd":1.01778227}
{"ts":1761581100000,"o":114877,"h":114984,"l":114881,"c":114984,"v":199300,"usd":1.73394691}
{"ts":1761581160000,"o":114984,"h":115000,"l":114983.9,"c":115000,"v":61500,"usd":0.53484733}
{"ts":1761581220000,"o":115000,"h":115077.8,"l":115000,"c":115053,"v":314000,"usd":2.72974714}
{"ts":1761581280000,"o":115053,"h":115082,"l":115041.9,"c":115082,"v":58300,"usd":0.50671164}
{"ts":1761581340000,"o":115082,"h":115293.6,"l":115094.3,"c":115275.1,"v":1022700,"usd":8.87597245}
{"ts":1761581400000,"o":115275.1,"h":115275.8,"l":115194.1,"c":115228,"v":296500,"usd":2.57273484}
{"ts":1761581460000,"o":115228,"h":115240,"l":115173.5,"c":115203,"v":414800,"usd":3.60010756}
{"ts":1761581520000,"o":115203,"h":115264.2,"l":115192,"c":115211,"v":185300,"usd":1.60839192}
{"ts":1761581580000,"o":115211,"h":115234,"l":115211,"c":115215,"v":89300,"usd":0.77499518}
{"ts":1761581640000,"o":115215,"h":115226,"l":115211,"c":115224,"v":46600,"usd":0.40445626}
{"ts":1761581700000,"o":115224,"h":115222,"l":115179.2,"c":115210.1,"v":84300,"usd":0.73181525}
{"ts":1761581760000,"o":115210.1,"h":115288,"l":115210,"c":115245,"v":289000,"usd":2.50801254}
{"ts":1761581820000,"o":115245,"h":115325.3,"l":115218,"c":115315,"v":1053000,"usd":9.13507295}
{"ts":1761581880000,"o":115315,"h":115341.9,"l":115275.1,"c":115323,"v":204900,"usd":1.77683086}
{"ts":1761581940000,"o":115323,"h":115361.4,"l":115323.1,"c":115330,"v":253800,"usd":2.20053079}
{"ts":1761582000000,"o":115330,"h":115334,"l":115210.4,"c":115213.1,"v":277700,"usd":2.40849807}
{"ts":1761582060000,"o":115213.1,"h":115219,"l":115101.2,"c":115130,"v":312800,"usd":2.71611659}
{"ts":1761582120000,"o":115130,"h":115189.9,"l":115130,"c":115170,"v":113100,"usd":0.98213102}
{"ts":1761582180000,"o":115170,"h":115177,"l":115122,"c":115177,"v":329200,"usd":2.85911836}
{"ts":1761582240000,"o":115177,"h":115211.6,"l":115177,"c":115186,"v":118000,"usd":1.02435067}
{"ts":1761582300000,"o":115186,"h":115223,"l":115171.5,"c":115223,"v":232600,"usd":2.01942293}
{"ts":1761582360000,"o":115223,"h":115223,"l":115110,"c":115190,"v":339500,"usd":2.94803298}
{"ts":1761582420000,"o":115190,"h":115209.9,"l":115169,"c":115202,"v":304900,"usd":2.6473219}
{"ts":1761582480000,"o":115202,"h":115273.5,"l":115199,"c":115236.1,"v":343700,"usd":2.98243458}
{"ts":1761582540000,"o":115236.1,"h":115270,"l":115239,"c":115266.4,"v":40800,"usd":0.35398247}
{"ts":1761582600000,"o":115266.4,"h":115291,"l":115246.1,"c":115274.2,"v":100000,"usd":0.86757982}
{"ts":1761582660000,"o":115274.2,"h":115274,"l":115211.4,"c":115245,"v":142800,"usd":1.2390497}
{"ts":1761582720000,"o":115245,"h":115282,"l":115244.2,"c":115256,"v":112100,"usd":0.97257397}
{"ts":1761582780000,"o":115256,"h":115338.2,"l":115244.3,"c":115328,"v":191900,"usd":1.66464489}
{"ts":1761582840000,"o":115328,"h":115427,"l":115313.9,"c":115374,"v":240500,"usd":2.08471775}
{"ts":1761582900000,"o":115374,"h":115407,"l":115378,"c":115405,"v":213200,"usd":1.84749104}
{"ts":1761582960000,"o":115405,"h":115425.9,"l":115388.1,"c":115416,"v":111800,"usd":0.96879259}
{"ts":1761583020000,"o":115416,"h":115413,"l":115357.3,"c":115376,"v":161200,"usd":1.39699442}
{"ts":1761583080000,"o":115376,"h":115430,"l":115360.2,"c":115411.1,"v":146000,"usd":1.26522448}
{"ts":1761583140000,"o":115411.1,"h":115433.2,"l":115373.8,"c":115375,"v":368300,"usd":3.19132949}
{"ts":1761583200000,"o":115375,"h":115434,"l":115376,"c":115431,"v":131800,"usd":1.14186419}
{"ts":1761583260000,"o":115431,"h":115465.2,"l":115390,"c":115390,"v":398700,"usd":3.45401542}
{"ts":1761583320000,"o":115390,"h":115458,"l":115350,"c":115458,"v":188300,"usd":1.63168352}
{"ts":1761583380000,"o":115458,"h":115484.1,"l":115457.9,"c":115460.1,"v":63500,"usd":0.54994869}
{"ts":1761583440000,"o":115460.1,"h":115469.1,"l":115411,"c":115411,"v":178700,"usd":1.54812897}
{"ts":1761583500000,"o":115411,"h":115413.9,"l":115378.6,"c":115383,"v":75700,"usd":0.65600215}
{"ts":1761583560000,"o":115383,"h":115414,"l":115281.2,"c":115312.8,"v":389900,"usd":3.379775}
{"ts":1761583620000,"o":115312.8,"h":115366.1,"l":115300,"c":115343,"v":80200,"usd":0.69541729}
{"ts":1761583680000,"o":115343,"h":115342,"l":115300,"c":115319,"v":95100,"usd":0.82472922}
{"ts":1761583740000,"o":115319,"h":115343,"l":115312,"c":115342,"v":63600,"usd":0.55143826}
{"ts":1761583800000,"o":115342,"h":115381.4,"l":115324.1,"c":115339.3,"v":119700,"usd":1.03775662}
{"ts":1761583860000,"o":115339.3,"h":115389,"l":115340,"c":115366,"v":116900,"usd":1.01325016}
{"ts":1761583920000,"o":115366,"h":115455.1,"l":115366.1,"c":115446,"v":107300,"usd":0.92973079}
{"ts":1761583980000,"o":115446,"h":115556.8,"l":115447,"c":115508,"v":1396300,"usd":12.08740926}
{"ts":1761584040000,"o":115508,"h":115579.9,"l":115504,"c":115557,"v":211700,"usd":1.83216329}
{"ts":1761584100000,"o":115557,"h":115557.1,"l":115530,"c":115531,"v":193100,"usd":1.67130614}
{"ts":1761584160000,"o":115531,"h":115582.6,"l":115493,"c":115493,"v":281000,"usd":2.43211716}
{"ts":1761584220000,"o":115493,"h":115512.9,"l":115477,"c":115509.5,"v":164900,"usd":1.42777074}
{"ts":1761584280000,"o":115509.5,"h":115519.9,"l":115492,"c":115495.9,"v":67600,"usd":0.58528883}
{"ts":1761584340000,"o":115495.9,"h":115495,"l":115398.8,"c":115423,"v":296700,"usd":2.57036707}
{"ts":1761584400000,"o":115423,"h":115454,"l":115427,"c":115431.6,"v":80400,"usd":0.69648041}
{"ts":1761584460000,"o":115431.6,"h":115473,"l":115418.5,"c":115433,"v":294900,"usd":2.55434728}
{"ts":1761584520000,"o":115433,"h":115452.8,"l":115400,"c":115400,"v":63000,"usd":0.54580392}
{"ts":1761584580000,"o":115400,"h":115477.9,"l":115396,"c":115451,"v":89300,"usd":0.77351282}
{"ts":1761584640000,"o":115451,"h":115483.9,"l":115450,"c":115459,"v":163700,"usd":1.41769194}
{"ts":1761584700000,"o":115459,"h":115527.6,"l":115420.9,"c":115502.4,"v":193400,"usd":1.67457796}
{"ts":1761584760000,"o":115502.4,"h":115522,"l":115496.1,"c":115522,"v":182700,"usd":1.58173068}
{"ts":1761584820000,"o":115522,"h":115540,"l":115503,"c":115540,"v":126700,"usd":1.09680499}
{"ts":1761584880000,"o":115540,"h":115545,"l":115480,"c":115495,"v":475200,"usd":4.11429259}
{"ts":1761584940000,"o":115495,"h":115566.2,"l":115488,"c":115514.3,"v":128400,"usd":1.11149318}
{"ts":1761585000000,"o":115514.3,"h":115563,"l":115507.1,"c":115524.1,"v":91100,"usd":0.78844616}
{"ts":1761585060000,"o":115524.1,"h":115528,"l":115498.1,"c":115504,"v":178300,"usd":1.54360514}
{"ts":1761585120000,"o":115504,"h":115527,"l":115501,"c":115527,"v":136000,"usd":1.17744821}
{"ts":1761585180000,"o":115527,"h":115527,"l":115505,"c":115523,"v":132200,"usd":1.14437626}
{"ts":1761585240000,"o":115523,"h":115529,"l":115489,"c":115489,"v":185300,"usd":1.60409189}
{"ts":1761585300000,"o":115489,"h":115497,"l":115468,"c":115497,"v":168500,"usd":1.45918267}
{"ts":1761585360000,"o":115497,"h":115496.9,"l":115464,"c":115468,"v":165600,"usd":1.43401049}
{"ts":1761585420000,"o":115468,"h":115470,"l":115429.5,"c":115465,"v":147700,"usd":1.27930428}
{"ts":1761585480000,"o":115465,"h":115469,"l":115454,"c":115468.9,"v":52500,"usd":0.45470253}
{"ts":1761585540000,"o":115468.9,"h":115533.6,"l":115421,"c":115530,"v":676500,"usd":5.85945962}
{"ts":1761585600000,"o":115530,"h":115516,"l":115481,"c":115503,"v":56900,"usd":0.49265106}
{"ts":1761585660000,"o":115503,"h":115504,"l":115476,"c":115490,"v":218000,"usd":1.88774406}
{"ts":1761585720000,"o":115490,"h":115490,"l":115417,"c":115417,"v":150100,"usd":1.29987777}
{"ts":1761585780000,"o":115417,"h":115412.8,"l":115340,"c":115354.5,"v":192500,"usd":1.66871294}
{"ts":1761585840000,"o":115354.5,"h":115354,"l":115260,"c":115261,"v":108300,"usd":0.9391106}
{"ts":1761585900000,"o":115261,"h":115312.6,"l":115260,"c":115285,"v":227100,"usd":1.96989959}
{"ts":1761585960000,"o":115285,"h":115359.9,"l":115277.2,"c":115327.1,"v":232000,"usd":2.01205214}
{"ts":1761586020000,"o":115327.1,"h":115345,"l":115310,"c":115332,"v":145600,"usd":1.26248312}
{"ts":1761586080000,"o":115332,"h":115343,"l":115331.1,"c":115342.9,"v":109400,"usd":0.94854705}
{"ts":1761586140000,"o":115342.9,"h":115339,"l":115284.2,"c":115294.9,"v":122100,"usd":1.05893925}
{"ts":1761586200000,"o":115294.9,"h":115294,"l":115270,"c":115270,"v":27400,"usd":0.2376746}
{"ts":1761586260000,"o":115270,"h":115280,"l":115247.4,"c":115279,"v":173800,"usd":1.50796835}
{"ts":1761586320000,"o":115279,"h":115279,"l":115250,"c":115271,"v":65100,"usd":0.56482666}
{"ts":1761586380000,"o":115271,"h":115385,"l":115272,"c":115339,"v":333800,"usd":2.89455018}
{"ts":1761586440000,"o":115339,"h":115400,"l":115339.1,"c":115382,"v":83100,"usd":0.72028387}
{"ts":1761586500000,"o":115382,"h":115417.3,"l":115370.1,"c":115383,"v":267200,"usd":2.3155896}
{"ts":1761586560000,"o":115383,"h":115480.9,"l":115383.1,"c":115458.5,"v":838500,"usd":7.26464811}
{"ts":1761586620000,"o":115458.5,"h":115454,"l":115420.1,"c":115438,"v":318100,"usd":2.75566767}
{"ts":1761586680000,"o":115438,"h":115482,"l":115419.1,"c":115482,"v":382100,"usd":3.31024022}
{"ts":1761586740000,"o":115482,"h":115549.9,"l":115489.6,"c":115549.9,"v":227000,"usd":1.96498115}
{"ts":1761586800000,"o":115549.9,"h":115644,"l":115545.2,"c":115545.2,"v":515000,"usd":4.45471639}
{"ts":1761586860000,"o":115545.2,"h":115613,"l":115545.3,"c":115613,"v":174400,"usd":1.50886076}
{"ts":1761586920000,"o":115613,"h":115631.6,"l":115583,"c":115583,"v":139300,"usd":1.20481199}
{"ts":1761586980000,"o":115583,"h":115620.6,"l":115581,"c":115584,"v":121000,"usd":1.04680293}
{"ts":1761587040000,"o":115584,"h":115584,"l":115579,"c":115581,"v":58300,"usd":0.50440418}
{"ts":1761587100000,"o":115581,"h":115581,"l":115565.7,"c":115565.8,"v":53000,"usd":0.45858807}
{"ts":1761587160000,"o":115565.8,"h":115567,"l":115482.6,"c":115487.9,"v":419400,"usd":3.63045952}
{"ts":1761587220000,"o":115487.9,"h":115551.7,"l":115479,"c":115551.6,"v":610000,"usd":5.28199688}
{"ts":1761587280000,"o":115551.6,"h":115610.3,"l":115537,"c":115600.7,"v":269900,"usd":2.33514146}
{"ts":1761587340000,"o":115600.7,"h":115615.3,"l":115550,"c":115550,"v":410900,"usd":3.55494956}
{"ts":1761587400000,"o":115550,"h":115565.3,"l":115540.4,"c":115547,"v":63200,"usd":0.54692929}
{"ts":1761587460000,"o":115547,"h":115549.5,"l":115503.1,"c":115503.1,"v":302700,"usd":2.61997631}
{"ts":1761587520000,"o":115503.1,"h":115503,"l":115460,"c":115470.8,"v":174700,"usd":1.51290678}
{"ts":1761587580000,"o":115470.8,"h":115535.9,"l":115472.9,"c":115515,"v":102200,"usd":0.88483921}
{"ts":1761587640000,"o":115515,"h":115533,"l":115515,"c":115533,"v":108500,"usd":0.93922885}
{"ts":1761587700000,"o":115533,"h":115576,"l":115533,"c":115553.1,"v":105000,"usd":0.90862099}
{"ts":1761587760000,"o":115553.1,"h":115593.9,"l":115566.6,"c":115593.9,"v":141400,"usd":1.22329289}
{"ts":1761587820000,"o":115593.9,"h":115593.9,"l":115568,"c":115590,"v":639800,"usd":5.53582679}
{"ts":1761587880000,"o":115590,"h":115589.9,"l":115568,"c":115572,"v":41300,"usd":0.35734755}
{"ts":1761587940000,"o":115572,"h":115675.3,"l":115572,"c":115652.2,"v":380900,"usd":3.29372445}
{"ts":1761588000000,"o":115652.2,"h":115652.3,"l":115628.9,"c":115648,"v":230700,"usd":1.99480755}
{"ts":1761588060000,"o":115648,"h":115648,"l":115561,"c":115571,"v":389700,"usd":3.37082154}
{"ts":1761588120000,"o":115571,"h":115582,"l":115520.7,"c":115582,"v":319900,"usd":2.7684256}
{"ts":1761588180000,"o":115582,"h":115582,"l":115495,"c":115495,"v":152100,"usd":1.3163886}
{"ts":1761588240000,"o":115495,"h":115520,"l":115489.5,"c":115505,"v":154300,"usd":1.33598456}
{"ts":1761588300000,"o":115505,"h":115555,"l":115507,"c":115555,"v":120100,"usd":1.03969552}
{"ts":1761588360000,"o":115555,"h":115640.8,"l":115555,"c":115625,"v":153000,"usd":1.32353969}
{"ts":1761588420000,"o":115625,"h":115657,"l":115613.1,"c":115656,"v":138900,"usd":1.20126291}
{"ts":1761588480000,"o":115656,"h":115704.2,"l":115657,"c":115678.1,"v":1133000,"usd":9.79370915}
{"ts":1761588540000,"o":115678.1,"h":115715.8,"l":115636,"c":115677,"v":357400,"usd":3.08968851}
{"ts":1761588600000,"o":115677,"h":115701.9,"l":115667.1,"c":115688,"v":238400,"usd":2.06089011}
{"ts":1761588660000,"o":115688,"h":115693,"l":115677,"c":115677,"v":345500,"usd":2.98654076}
{"ts":1761588720000,"o":115677,"h":115682,"l":115650,"c":115682,"v":327800,"usd":2.83407068}
{"ts":1761588780000,"o":115682,"h":115736,"l":115682,"c":115705,"v":265200,"usd":2.29195552}
{"ts":1761588840000,"o":115705,"h":115709,"l":115703,"c":115703,"v":171500,"usd":1.48220148}
{"ts":1761588900000,"o":115703,"h":115707,"l":115674,"c":115675,"v":242700,"usd":2.09763139}
{"ts":1761588960000,"o":115675,"h":115698.8,"l":115673.9,"c":115684,"v":29400,"usd":0.25413552}
{"ts":1761589020000,"o":115684,"h":115684.1,"l":115582.6,"c":115590.1,"v":288200,"usd":2.49226802}
{"ts":1761589080000,"o":115590.1,"h":115635,"l":115532.7,"c":115579.9,"v":552600,"usd":4.78156417}
{"ts":1761589140000,"o":115579.9,"h":115578,"l":115570.5,"c":115578,"v":19100,"usd":0.16525922}
{"ts":1761589200000,"o":115578,"h":115578,"l":115536.9,"c":115542,"v":109100,"usd":0.9441909}
{"ts":1761589260000,"o":115542,"h":115542,"l":115496.1,"c":115496.1,"v":280100,"usd":2.42464372}
{"ts":1761589320000,"o":115496.1,"h":115525.7,"l":115450,"c":115514.3,"v":551900,"usd":4.77898047}
{"ts":1761589380000,"o":115514.3,"h":115538,"l":115514.2,"c":115520,"v":182800,"usd":1.58228323}
{"ts":1761589440000,"o":115520,"h":115534.9,"l":115513,"c":115513,"v":282400,"usd":2.44449386}
{"ts":1761589500000,"o":115513,"h":115513,"l":115500,"c":115500,"v":68800,"usd":0.59560602}
{"ts":1761589560000,"o":115500,"h":115500,"l":115468,"c":115468,"v":147100,"usd":1.27369809}
{"ts":1761589620000,"o":115468,"h":115460.2,"l":115420,"c":115429,"v":195900,"usd":1.69716991}
{"ts":1761589680000,"o":115429,"h":115428.1,"l":115295.7,"c":115310,"v":402700,"usd":3.49111455}
{"ts":1761589740000,"o":115310,"h":115329.3,"l":115303.3,"c":115316,"v":283000,"usd":2.45430027}
{"ts":1761589800000,"o":115316,"h":115344,"l":115315.9,"c":115342,"v":165600,"usd":1.43587688}
{"ts":1761589860000,"o":115342,"h":115343,"l":115270,"c":115308,"v":316900,"usd":2.74779764}
{"ts":1761589920000,"o":115308,"h":115334,"l":115266,"c":115334,"v":349800,"usd":3.03401325}
{"ts":1761589980000,"o":115334,"h":115412.4,"l":115335,"c":115412.4,"v":468800,"usd":4.06297755}
{"ts":1761590040000,"o":115412.4,"h":115413.4,"l":115378,"c":115393,"v":3925000,"usd":34.00852956}
{"ts":1761590100000,"o":115393,"h":115424,"l":115394,"c":115398,"v":94900,"usd":0.82231626}
{"ts":1761590160000,"o":115398,"h":115414,"l":115399,"c":115399,"v":30600,"usd":0.26515416}
{"ts":1761590220000,"o":115399,"h":115436,"l":115398,"c":115436,"v":183200,"usd":1.58751262}
{"ts":1761590280000,"o":115436,"h":115449.9,"l":115419,"c":115419,"v":188900,"usd":1.6364978}
{"ts":1761590340000,"o":115419,"h":115419,"l":115398,"c":115401.9,"v":108900,"usd":0.94366823}
{"ts":1761590400000,"o":115401.9,"h":115432.9,"l":115397,"c":115397.1,"v":55500,"usd":0.48089034}
{"ts":1761590460000,"o":115397.1,"h":115408,"l":115397.1,"c":115403,"v":352100,"usd":3.05099999}
{"ts":1761590520000,"o":115403,"h":115397,"l":115308.6,"c":115344,"v":306300,"usd":2.6554799}
{"ts":1761590580000,"o":115344,"h":115358.9,"l":115340,"c":115357,"v":141400,"usd":1.22586289}
{"ts":1761590640000,"o":115357,"h":115441.1,"l":115356.9,"c":115424,"v":142300,"usd":1.23308057}
{"ts":1761590700000,"o":115424,"h":115425,"l":115404,"c":115425,"v":96600,"usd":0.83704474}
{"ts":1761590760000,"o":115425,"h":115459.9,"l":115425,"c":115455,"v":410900,"usd":3.55931693}
{"ts":1761590820000,"o":115455,"h":115459,"l":115408,"c":115408,"v":122900,"usd":1.06454867}
{"ts":1761590880000,"o":115408,"h":115408,"l":115359,"c":115380,"v":373200,"usd":3.23482554}
{"ts":1761590940000,"o":115380,"h":115430.9,"l":115380,"c":115430.9,"v":107800,"usd":0.93413941}
{"ts":1761591000000,"o":115430.9,"h":115463,"l":115430.1,"c":115463,"v":92700,"usd":0.80304874}
{"ts":1761591060000,"o":115463,"h":115469.9,"l":115442.8,"c":115442.8,"v":50600,"usd":0.43824549}
{"ts":1761591120000,"o":115442.8,"h":115440,"l":115405.5,"c":115405.5,"v":61200,"usd":0.53025674}
{"ts":1761591180000,"o":115405.5,"h":115432,"l":115395.2,"c":115427.5,"v":54600,"usd":0.47312008}
{"ts":1761591240000,"o":115427.5,"h":115428,"l":115395,"c":115395,"v":45700,"usd":0.39593525}
{"ts":1761591300000,"o":115395,"h":115395,"l":115360,"c":115360,"v":21800,"usd":0.18894286}
{"ts":1761591360000,"o":115360,"h":115350,"l":115310.3,"c":115319.8,"v":120300,"usd":1.04317249}
{"ts":1761591420000,"o":115319.8,"h":115316,"l":115280,"c":115305.1,"v":84100,"usd":0.72942277}
{"ts":1761591480000,"o":115305.1,"h":115340,"l":115303,"c":115340,"v":134700,"usd":1.16810339}
{"ts":1761591540000,"o":115340,"h":115340,"l":115305,"c":115305,"v":27000,"usd":0.23413587}
{"ts":1761591600000,"o":115305,"h":115305,"l":115279.9,"c":115297,"v":84600,"usd":0.73381061}
{"ts":1761591660000,"o":115297,"h":115286,"l":115198,"c":115204.9,"v":157100,"usd":1.36345798}
{"ts":1761591720000,"o":115204.9,"h":115209.9,"l":115105.1,"c":115106.9,"v":1952000,"usd":16.95238531}
{"ts":1761591780000,"o":115106.9,"h":115106.9,"l":115000.1,"c":115000.5,"v":2616800,"usd":22.75302642}
{"ts":1761591840000,"o":115000.5,"h":115000.4,"l":114871.5,"c":114936,"v":984400,"usd":8.56652582}
{"ts":1761591900000,"o":114936,"h":115015.2,"l":114931.1,"c":114972.5,"v":330800,"usd":2.8768766}
{"ts":1761591960000,"o":114972.5,"h":115040,"l":114966,"c":115025.7,"v":209200,"usd":1.81885977}
{"ts":1761592020000,"o":115025.7,"h":115020,"l":115010,"c":115020,"v":32500,"usd":0.28258027}
{"ts":1761592080000,"o":115020,"h":115052,"l":115020,"c":115052,"v":226000,"usd":1.96459312}
{"ts":1761592140000,"o":115052,"h":115099.9,"l":115025.1,"c":115081.4,"v":290800,"usd":2.52723413}
{"ts":1761592200000,"o":115081.4,"h":115091,"l":115080.1,"c":115090,"v":51000,"usd":0.4431501}
{"ts":1761592260000,"o":115090,"h":115154.4,"l":115090,"c":115154.4,"v":244600,"usd":2.1247305}
{"ts":1761592320000,"o":115154.4,"h":115154.3,"l":115089,"c":115110.1,"v":259400,"usd":2.25359541}
{"ts":1761592380000,"o":115110.1,"h":115164.8,"l":115111,"c":115163,"v":87000,"usd":0.75560302}
{"ts":1761592440000,"o":115163,"h":115180,"l":115159.4,"c":115180,"v":104400,"usd":0.90648556}
{"ts":1761592500000,"o":115180,"h":115256.6,"l":115193.9,"c":115256.5,"v":147800,"usd":1.28273248}
{"ts":1761592560000,"o":115256.5,"h":115256.5,"l":115160.1,"c":115167,"v":265200,"usd":2.30145512}
{"ts":1761592620000,"o":115167,"h":115167,"l":115107.7,"c":115116,"v":321700,"usd":2.79409146}
{"ts":1761592680000,"o":115116,"h":115110,"l":115070,"c":115092.1,"v":1267800,"usd":11.01465928}
{"ts":1761592740000,"o":115092.1,"h":115091.9,"l":115038.8,"c":115045,"v":125200,"usd":1.08816424}
{"ts":1761592800000,"o":115045,"h":115044.9,"l":114992,"c":115028,"v":95100,"usd":0.82679091}
{"ts":1761592860000,"o":115028,"h":115046,"l":115017,"c":115044,"v":62500,"usd":0.54329932}
{"ts":1761592920000,"o":115044,"h":115047,"l":115015,"c":115015,"v":286300,"usd":2.4888273}
{"ts":1761592980000,"o":115015,"h":115048,"l":114980.1,"c":115047.1,"v":167700,"usd":1.45800339}
{"ts":1761593040000,"o":115047.1,"h":115047.4,"l":115026,"c":115034,"v":86300,"usd":0.75017193}
{"ts":1761593100000,"o":115034,"h":115038,"l":115002.9,"c":115003,"v":57500,"usd":0.49988381}
{"ts":1761593160000,"o":115003,"h":115004,"l":115003,"c":115004,"v":7900,"usd":0.0686932}
{"ts":1761593220000,"o":115004,"h":115005.1,"l":114889,"c":114903.9,"v":2402400,"usd":20.89055948}
{"ts":1761593280000,"o":114903.9,"h":114953,"l":114889,"c":114953,"v":241800,"usd":2.10404062}
{"ts":1761593340000,"o":114953,"h":114968.8,"l":114950.1,"c":114968.8,"v":128600,"usd":1.11871096}
{"ts":1761593400000,"o":114968.8,"h":114992.4,"l":114950.1,"c":114964,"v":225900,"usd":1.96472153}
{"ts":1761593460000,"o":114964,"h":114988.5,"l":114945.6,"c":114960,"v":139600,"usd":1.21428107}
{"ts":1761593520000,"o":114960,"h":114960,"l":114876.6,"c":114876.7,"v":182500,"usd":1.58799584}
{"ts":1761593580000,"o":114876.7,"h":114876.6,"l":114773,"c":114781.2,"v":887100,"usd":7.72656472}
{"ts":1761593640000,"o":114781.2,"h":114789.6,"l":114738.5,"c":114754.9,"v":433500,"usd":3.77719916}
{"ts":1761593700000,"o":114754.9,"h":114770,"l":114743,"c":114770,"v":179000,"usd":1.55985718}
{"ts":1761593760000,"o":114770,"h":114826.4,"l":114743,"c":114746,"v":489300,"usd":4.26216938}
{"ts":1761593820000,"o":114746,"h":114775.2,"l":114746,"c":114755,"v":606600,"usd":5.28594887}
{"ts":1761593880000,"o":114755,"h":114927.8,"l":114756,"c":114864,"v":2145100,"usd":18.67424615}
{"ts":1761593940000,"o":114864,"h":114935.9,"l":114852,"c":114899,"v":819900,"usd":7.13540119}
{"ts":1761594000000,"o":114899,"h":114917.9,"l":114888.1,"c":114917.8,"v":122000,"usd":1.06179608}
{"ts":1761594060000,"o":114917.8,"h":114940,"l":114917.9,"c":114940,"v":184600,"usd":1.60623699}
{"ts":1761594120000,"o":114940,"h":114940,"l":114915,"c":114935,"v":355400,"usd":3.09236821}
{"ts":1761594180000,"o":114935,"h":114934.9,"l":114862.2,"c":114900,"v":255600,"usd":2.22422597}
{"ts":1761594240000,"o":114900,"h":114928,"l":114901,"c":114928,"v":112500,"usd":0.97897246}
{"ts":1761594300000,"o":114928,"h":114928.9,"l":114899,"c":114899,"v":224200,"usd":1.95082627}
{"ts":1761594360000,"o":114899,"h":114935,"l":114899.1,"c":114935,"v":57800,"usd":0.50295275}
{"ts":1761594420000,"o":114935,"h":114986,"l":114935,"c":114976,"v":239300,"usd":2.08152323}
{"ts":1761594480000,"o":114976,"h":114999.9,"l":114948,"c":114966,"v":151800,"usd":1.32024234}
{"ts":1761594540000,"o":114966,"h":114965,"l":114932,"c":114933,"v":50100,"usd":0.43586586}
{"ts":1761594600000,"o":114933,"h":114932.9,"l":114897,"c":114897,"v":53600,"usd":0.46640586}
{"ts":1761594660000,"o":114897,"h":114929.9,"l":114898,"c":114921,"v":78900,"usd":0.68656291}
{"ts":1761594720000,"o":114921,"h":114924.9,"l":114880,"c":114910,"v":275800,"usd":2.40018757}
{"ts":1761594780000,"o":114910,"h":114908,"l":114824.8,"c":114824.9,"v":64500,"usd":0.56150773}
{"ts":1761594840000,"o":114824.9,"h":114824.8,"l":114790.7,"c":114791,"v":178400,"usd":1.55408543}
{"ts":1761594900000,"o":114791,"h":114838.7,"l":114792,"c":114816,"v":152100,"usd":1.32480243}
{"ts":1761594960000,"o":114816,"h":114816,"l":114779,"c":114797,"v":144000,"usd":1.25436445}
{"ts":1761595020000,"o":114797,"h":114798,"l":114770.5,"c":114774.9,"v":126400,"usd":1.10113426}
{"ts":1761595080000,"o":114774.9,"h":114819,"l":114773,"c":114819,"v":126400,"usd":1.10124164}
{"ts":1761595140000,"o":114819,"h":114895.8,"l":114817,"c":114874.1,"v":169900,"usd":1.47944645}
{"ts":1761595200000,"o":114874.1,"h":114900,"l":114846,"c":114900,"v":270200,"usd":2.35216916}
{"ts":1761595260000,"o":114900,"h":114891.5,"l":114777.8,"c":114777.8,"v":269800,"usd":2.34958057}
{"ts":1761595320000,"o":114777.8,"h":114800,"l":114734.6,"c":114761,"v":230600,"usd":2.00940255}
{"ts":1761595380000,"o":114761,"h":114771,"l":114719.4,"c":114728,"v":164700,"usd":1.43545911}
{"ts":1761595440000,"o":114728,"h":114730,"l":114665.3,"c":114709,"v":227300,"usd":1.98177446}
{"ts":1761595500000,"o":114709,"h":114794,"l":114717,"c":114794,"v":96600,"usd":0.84187681}
{"ts":1761595560000,"o":114794,"h":114791.9,"l":114747.1,"c":114759.1,"v":95700,"usd":0.83382537}
{"ts":1761595620000,"o":114759.1,"h":114787.5,"l":114738.1,"c":114750,"v":218500,"usd":1.90371898}
{"ts":1761595680000,"o":114750,"h":114787.9,"l":114748,"c":114750,"v":196300,"usd":1.71030824}
{"ts":1761595740000,"o":114750,"h":114751.9,"l":114715.5,"c":114743,"v":83400,"usd":0.7268363}
{"ts":1761595800000,"o":114743,"h":114747,"l":114737,"c":114738,"v":41400,"usd":0.36079845}
{"ts":1761595860000,"o":114738,"h":114737.9,"l":114683.2,"c":114683.3,"v":87700,"usd":0.76458041}
{"ts":1761595920000,"o":114683.3,"h":114760,"l":114687,"c":114742,"v":403200,"usd":3.51401187}
{"ts":1761595980000,"o":114742,"h":114740,"l":114698,"c":114700,"v":69600,"usd":0.60674831}
{"ts":1761596040000,"o":114700,"h":114758.1,"l":114701,"c":114758.1,"v":94300,"usd":0.82192663}
{"ts":1761596100000,"o":114758.1,"h":114750,"l":114734.1,"c":114734.9,"v":75300,"usd":0.65621543}
{"ts":1761596160000,"o":114734.9,"h":114749.9,"l":114710,"c":114729,"v":145000,"usd":1.26379281}
{"ts":1761596220000,"o":114729,"h":114730,"l":114706.3,"c":114727,"v":110200,"usd":0.96054757}
{"ts":1761596280000,"o":114727,"h":114764,"l":114728,"c":114764,"v":66500,"usd":0.57957}
{"ts":1761596340000,"o":114764,"h":114764,"l":114762,"c":114762,"v":74800,"usd":0.65177083}
{"ts":1761596400000,"o":114762,"h":114787,"l":114763,"c":114787,"v":29300,"usd":0.25529128}
{"ts":1761596460000,"o":114787,"h":114814.6,"l":114787,"c":114814.6,"v":18200,"usd":0.15853391}
{"ts":1761596520000,"o":114814.6,"h":114840,"l":114814.6,"c":114823,"v":134700,"usd":1.17295258}
{"ts":1761596580000,"o":114823,"h":114823,"l":114791.8,"c":114792,"v":67600,"usd":0.58877803}
{"ts":1761596640000,"o":114792,"h":114792,"l":114791.9,"c":114791.9,"v":61900,"usd":0.53923566}
{"ts":1761596700000,"o":114791.9,"h":114791.7,"l":114680,"c":114680.1,"v":500100,"usd":4.35874907}
{"ts":1761596760000,"o":114680.1,"h":114719.9,"l":114680.1,"c":114702,"v":161600,"usd":1.40893681}
{"ts":1761596820000,"o":114702,"h":114704,"l":114700,"c":114700,"v":130100,"usd":1.13422756}
{"ts":1761596880000,"o":114700,"h":114724,"l":114698.1,"c":114724,"v":42600,"usd":0.37136227}
{"ts":1761596940000,"o":114724,"h":114736.6,"l":114726,"c":114726,"v":97500,"usd":0.84980109}
{"ts":1761597000000,"o":114726,"h":114725.1,"l":114664.6,"c":114686.1,"v":229300,"usd":1.99905125}
{"ts":1761597060000,"o":114686.1,"h":114686.1,"l":114661.6,"c":114666,"v":39700,"usd":0.34619626}
{"ts":1761597120000,"o":114666,"h":114687,"l":114667,"c":114687,"v":33500,"usd":0.29212291}
{"ts":1761597180000,"o":114687,"h":114697,"l":114687,"c":114696,"v":149800,"usd":1.30606252}
{"ts":1761597240000,"o":114696,"h":114694,"l":114669,"c":114670.4,"v":109800,"usd":0.95745184}
{"ts":1761597300000,"o":114670.4,"h":114671.9,"l":114670.5,"c":114671.9,"v":22700,"usd":0.19795621}
{"ts":1761597360000,"o":114671.9,"h":114671.8,"l":114565.7,"c":114597.3,"v":416300,"usd":3.632165}
{"ts":1761597420000,"o":114597.3,"h":114608.9,"l":114597.2,"c":114608.9,"v":24900,"usd":0.21727738}
{"ts":1761597480000,"o":114608.9,"h":114608.9,"l":114608.8,"c":114608.9,"v":15800,"usd":0.13785974}
{"ts":1761597540000,"o":114608.9,"h":114608.8,"l":114590.7,"c":114606,"v":292100,"usd":2.54882744}
{"ts":1761597600000,"o":114606,"h":114606,"l":114583.5,"c":114588,"v":70000,"usd":0.61080062}
{"ts":1761597660000,"o":114588,"h":114695.8,"l":114597.1,"c":114680,"v":391800,"usd":3.41827923}
{"ts":1761597720000,"o":114680,"h":114736.9,"l":114680,"c":114710.7,"v":113800,"usd":0.99206827}
{"ts":1761597780000,"o":114710.7,"h":114726.2,"l":114666.4,"c":114666.4,"v":84700,"usd":0.73842244}
{"ts":1761597840000,"o":114666.4,"h":114666.3,"l":114656,"c":114656,"v":78700,"usd":0.6863665}
{"ts":1761597900000,"o":114656,"h":114650.1,"l":114618.7,"c":114618.7,"v":7600,"usd":0.06629031}
{"ts":1761597960000,"o":114618.7,"h":114614.5,"l":114580.1,"c":114599.7,"v":94600,"usd":0.82550545}
{"ts":1761598020000,"o":114599.7,"h":114621,"l":114590.6,"c":114615,"v":212700,"usd":1.85589356}
{"ts":1761598080000,"o":114615,"h":114685.9,"l":114598.8,"c":114632,"v":581600,"usd":5.07382002}
{"ts":1761598140000,"o":114632,"h":114631,"l":114618,"c":114627.9,"v":100600,"usd":0.87768345}
{"ts":1761598200000,"o":114627.9,"h":114729,"l":114628,"c":114651,"v":457100,"usd":3.98585048}
{"ts":1761598260000,"o":114651,"h":114678,"l":114637.5,"c":114677.9,"v":44900,"usd":0.39164848}
{"ts":1761598320000,"o":114677.9,"h":114672.1,"l":114626.6,"c":114626.6,"v":150900,"usd":1.31617859}
{"ts":1761598380000,"o":114626.6,"h":114624,"l":114604.9,"c":114604.9,"v":65100,"usd":0.56796756}
{"ts":1761598440000,"o":114604.9,"h":114604,"l":114580.4,"c":114601.9,"v":38100,"usd":0.3324637}
{"ts":1761598500000,"o":114601.9,"h":114601.9,"l":114580,"c":114581,"v":32400,"usd":0.282734}
{"ts":1761598560000,"o":114581,"h":114581,"l":114532.7,"c":114537.1,"v":165500,"usd":1.44474243}
{"ts":1761598620000,"o":114537.1,"h":114537.1,"l":114362.8,"c":114432.5,"v":1663300,"usd":14.53749077}
{"ts":1761598680000,"o":114432.5,"h":114473,"l":114419.3,"c":114461.9,"v":210200,"usd":1.83677821}
{"ts":1761598740000,"o":114461.9,"h":114505.6,"l":114447,"c":114505.5,"v":318100,"usd":2.77872179}
{"ts":1761598800000,"o":114505.5,"h":114508,"l":114408.5,"c":114408.5,"v":514000,"usd":4.48978582}
{"ts":1761598860000,"o":114408.5,"h":114425,"l":114385.6,"c":114425,"v":95600,"usd":0.83565861}
{"ts":1761598920000,"o":114425,"h":114424.9,"l":114363.4,"c":114389.1,"v":202500,"usd":1.77002385}
{"ts":1761598980000,"o":114389.1,"h":114441,"l":114388.1,"c":114441,"v":210400,"usd":1.83898242}
{"ts":1761599040000,"o":114441,"h":114508,"l":114440.1,"c":114508,"v":159800,"usd":1.3958688}
{"ts":1761599100000,"o":114508,"h":114539.5,"l":114497,"c":114533,"v":171400,"usd":1.49662803}
{"ts":1761599160000,"o":114533,"h":114551.8,"l":114501,"c":114547.9,"v":181300,"usd":1.58317311}
{"ts":1761599220000,"o":114547.9,"h":114547.9,"l":114501.6,"c":114515,"v":84700,"usd":0.73949009}
{"ts":1761599280000,"o":114515,"h":114515,"l":114480,"c":114480,"v":94900,"usd":0.82882095}
{"ts":1761599340000,"o":114480,"h":114481,"l":114478,"c":114478,"v":42300,"usd":0.36949541}
{"ts":1761599400000,"o":114478,"h":114487,"l":114478,"c":114487,"v":24400,"usd":0.21313499}
{"ts":1761599460000,"o":114487,"h":114488,"l":114487,"c":114488,"v":6100,"usd":0.0532809}
{"ts":1761599520000,"o":114488,"h":114490,"l":114481,"c":114481,"v":127800,"usd":1.11627006}
{"ts":1761599580000,"o":114481,"h":114481.2,"l":114424.7,"c":114427,"v":184600,"usd":1.6127086}
{"ts":1761599640000,"o":114427,"h":114458.3,"l":114354.6,"c":114367,"v":223200,"usd":1.95061853}
{"ts":1761599700000,"o":114367,"h":114374,"l":114352.4,"c":114362.6,"v":57800,"usd":0.50543109}
{"ts":1761599760000,"o":114362.6,"h":114363,"l":114362,"c":114362,"v":53700,"usd":0.46955838}
{"ts":1761599820000,"o":114362,"h":114394,"l":114362,"c":114394,"v":232700,"usd":2.03446668}
{"ts":1761599880000,"o":114394,"h":114417,"l":114399.9,"c":114408.9,"v":53100,"usd":0.46411366}
{"ts":1761599940000,"o":114408.9,"h":114417.3,"l":114377,"c":114377,"v":265200,"usd":2.31804142}
{"ts":1761600000000,"o":114377,"h":114387.9,"l":114360,"c":114387.9,"v":97300,"usd":0.85066381}
{"ts":1761600060000,"o":114387.9,"h":114400,"l":114387.9,"c":114395.3,"v":150100,"usd":1.3121432}
{"ts":1761600120000,"o":114395.3,"h":114421.2,"l":114395.2,"c":114421.2,"v":68100,"usd":0.59523245}
{"ts":1761600180000,"o":114421.2,"h":114440,"l":114351.3,"c":114351.4,"v":220800,"usd":1.92987572}
{"ts":1761600240000,"o":114351.4,"h":114385,"l":114147.9,"c":114212.3,"v":506200,"usd":4.43069871}
{"ts":1761600300000,"o":114212.3,"h":114219.5,"l":114073,"c":114199.9,"v":957700,"usd":8.39074683}
{"ts":1761600360000,"o":114199.9,"h":114209.6,"l":114121.1,"c":114142,"v":575900,"usd":5.04388404}
{"ts":1761600420000,"o":114142,"h":114199,"l":114121.7,"c":114185,"v":151400,"usd":1.32605845}
{"ts":1761600480000,"o":114185,"h":114185,"l":114110,"c":114110,"v":327600,"usd":2.86985252}
{"ts":1761600540000,"o":114110,"h":114139.8,"l":114110.1,"c":114126,"v":137400,"usd":1.20400783}
{"ts":1761600600000,"o":114126,"h":114135,"l":114060.9,"c":114122.9,"v":2159100,"usd":18.92529382}
{"ts":1761600660000,"o":114122.9,"h":114127,"l":114103,"c":114127,"v":104700,"usd":0.91754526}
{"ts":1761600720000,"o":114127,"h":114200,"l":114127,"c":114200,"v":157200,"usd":1.37700492}
{"ts":1761600780000,"o":114200,"h":114279.6,"l":114200,"c":114279.3,"v":180700,"usd":1.5814473}
{"ts":1761600840000,"o":114279.3,"h":114296.3,"l":114279.4,"c":114294.4,"v":31700,"usd":0.27736929}
{"ts":1761600900000,"o":114294.4,"h":114320.1,"l":114284,"c":114310.9,"v":198100,"usd":1.73330581}
{"ts":1761600960000,"o":114310.9,"h":114319.6,"l":114305,"c":114318.1,"v":51700,"usd":0.45228974}
{"ts":1761601020000,"o":114318.1,"h":114318.1,"l":114318,"c":114318.1,"v":36600,"usd":0.3201585}
{"ts":1761601080000,"o":114318.1,"h":114318,"l":114269,"c":114269,"v":229600,"usd":2.00897984}
{"ts":1761601140000,"o":114269,"h":114261,"l":114230.7,"c":114245.3,"v":60400,"usd":0.5286397}
{"ts":1761601200000,"o":114245.3,"h":114324,"l":114245.4,"c":114320,"v":315100,"usd":2.75741972}
{"ts":1761601260000,"o":114320,"h":114320.5,"l":114300,"c":114313.7,"v":80100,"usd":0.70076349}
{"ts":1761601320000,"o":114313.7,"h":114313.9,"l":114313.9,"c":114313.9,"v":5000,"usd":0.043739}
{"ts":1761601380000,"o":114313.9,"h":114313.9,"l":114290,"c":114290,"v":195600,"usd":1.71127827}
{"ts":1761601440000,"o":114290,"h":114280.1,"l":114280,"c":114280.1,"v":22600,"usd":0.19775904}
{"ts":1761601500000,"o":114280.1,"h":114280.1,"l":114280,"c":114280,"v":4300,"usd":0.03762672}
{"ts":1761601560000,"o":114280,"h":114334.1,"l":114280,"c":114334,"v":742100,"usd":6.49280022}
{"ts":1761601620000,"o":114334,"h":114404,"l":114334,"c":114404,"v":251800,"usd":2.20137958}
{"ts":1761601680000,"o":114404,"h":114613.3,"l":114404,"c":114541.1,"v":624400,"usd":5.45231115}
{"ts":1761601740000,"o":114541.1,"h":114541,"l":114500.2,"c":114519,"v":144400,"usd":1.26079778}
{"ts":1761601800000,"o":114519,"h":114519,"l":114449.3,"c":114451.1,"v":179300,"usd":1.56601041}
{"ts":1761601860000,"o":114451.1,"h":114496,"l":114451.1,"c":114496,"v":74000,"usd":0.64640683}
{"ts":1761601920000,"o":114496,"h":114496,"l":114496,"c":114496,"v":1300,"usd":0.01135407}
{"ts":1761601980000,"o":114496,"h":114496,"l":114460.6,"c":114460.6,"v":65200,"usd":0.5694608}
{"ts":1761602040000,"o":114460.6,"h":114497,"l":114460.7,"c":114496,"v":99300,"usd":0.86745663}
{"ts":1761602100000,"o":114496,"h":114496,"l":114427.4,"c":114464,"v":251900,"usd":2.20062691}
{"ts":1761602160000,"o":114464,"h":114466.9,"l":114420,"c":114421,"v":37200,"usd":0.32504411}
{"ts":1761602220000,"o":114421,"h":114430.1,"l":114430,"c":114430.1,"v":4500,"usd":0.0393255}
{"ts":1761602280000,"o":114430.1,"h":114430,"l":114428,"c":114428,"v":10800,"usd":0.09438131}
{"ts":1761602340000,"o":114428,"h":114428,"l":114315.6,"c":114315.6,"v":338900,"usd":2.96333565}
{"ts":1761602400000,"o":114315.6,"h":114309.2,"l":114245.2,"c":114261.9,"v":115400,"usd":1.00997052}
{"ts":1761602460000,"o":114261.9,"h":114261.1,"l":114165.2,"c":114165.2,"v":332100,"usd":2.90799727}
{"ts":1761602520000,"o":114165.2,"h":114165.2,"l":114081.1,"c":114119.8,"v":376300,"usd":3.29746075}
{"ts":1761602580000,"o":114119.8,"h":114240,"l":114133.2,"c":114240,"v":264600,"usd":2.31722253}
{"ts":1761602640000,"o":114240,"h":114285,"l":114241,"c":114285,"v":59500,"usd":0.52076817}
{"ts":1761602700000,"o":114285,"h":114382.6,"l":114285,"c":114382.5,"v":207800,"usd":1.81750743}
{"ts":1761602760000,"o":114382.5,"h":114398.1,"l":114288.2,"c":114366,"v":199500,"usd":1.74462119}
{"ts":1761602820000,"o":114366,"h":114369,"l":114355,"c":114355,"v":38700,"usd":0.33841553}
{"ts":1761602880000,"o":114355,"h":114355,"l":114343,"c":114343,"v":22200,"usd":0.19414216}
{"ts":1761602940000,"o":114343,"h":114380,"l":114342,"c":114342,"v":297500,"usd":2.60171039}
{"ts":1761603000000,"o":114342,"h":114371,"l":114342.1,"c":114371,"v":137200,"usd":1.1998065}
{"ts":1761603060000,"o":114371,"h":114428.9,"l":114326.1,"c":114415.8,"v":271300,"usd":2.37209375}
{"ts":1761603120000,"o":114415.8,"h":114451.4,"l":114400,"c":114409,"v":307900,"usd":2.69096811}
{"ts":1761603180000,"o":114409,"h":114464.6,"l":114401,"c":114464.6,"v":59300,"usd":0.51812579}
{"ts":1761603240000,"o":114464.6,"h":114439,"l":114390.1,"c":114413,"v":150700,"usd":1.31716377}
{"ts":1761603300000,"o":114413,"h":114410.5,"l":114363.3,"c":114399,"v":186600,"usd":1.63118265}
{"ts":1761603360000,"o":114399,"h":114400.9,"l":114363,"c":114369,"v":339600,"usd":2.96924201}
{"ts":1761603420000,"o":114369,"h":114405,"l":114346,"c":114374.2,"v":387000,"usd":3.38335034}
{"ts":1761603480000,"o":114374.2,"h":114380,"l":114348,"c":114351,"v":23300,"usd":0.20372045}
{"ts":1761603540000,"o":114351,"h":114400,"l":114350.9,"c":114400,"v":56200,"usd":0.49142485}
{"ts":1761603600000,"o":114400,"h":114476.5,"l":114400.1,"c":114434,"v":228500,"usd":1.99652121}
{"ts":1761603660000,"o":114434,"h":114461.5,"l":114436,"c":114441,"v":102100,"usd":0.89206894}
{"ts":1761603720000,"o":114441,"h":114500,"l":114440,"c":114500,"v":163600,"usd":1.42941113}
{"ts":1761603780000,"o":114500,"h":114552.8,"l":114500,"c":114538,"v":39500,"usd":0.34493757}
{"ts":1761603840000,"o":114538,"h":114554.6,"l":114477.5,"c":114487,"v":147100,"usd":1.28459416}
{"ts":1761603900000,"o":114487,"h":114544,"l":114487,"c":114544,"v":151200,"usd":1.32024629}
{"ts":1761603960000,"o":114544,"h":114543.9,"l":114421.4,"c":114466,"v":219800,"usd":1.91994705}
{"ts":1761604020000,"o":114466,"h":114480,"l":114461,"c":114461.8,"v":21200,"usd":0.18520149}
{"ts":1761604080000,"o":114461.8,"h":114462,"l":114449,"c":114449,"v":42700,"usd":0.37305255}
{"ts":1761604140000,"o":114449,"h":114442,"l":114371.9,"c":114381,"v":183600,"usd":1.60474361}
{"ts":1761604200000,"o":114381,"h":114403.1,"l":114379.1,"c":114403.1,"v":105400,"usd":0.92142685}
{"ts":1761604260000,"o":114403.1,"h":114384.1,"l":114290.1,"c":114290.2,"v":147200,"usd":1.28735311}
{"ts":1761604320000,"o":114290.2,"h":114290.1,"l":114189.5,"c":114250,"v":610500,"usd":5.34573947}
{"ts":1761604380000,"o":114250,"h":114260,"l":114209.9,"c":114246,"v":166300,"usd":1.45565802}
{"ts":1761604440000,"o":114246,"h":114290,"l":114251,"c":114264,"v":139100,"usd":1.21720008}
{"ts":1761604500000,"o":114264,"h":114300,"l":114259,"c":114300,"v":42800,"usd":0.37452518}
{"ts":1761604560000,"o":114300,"h":114310,"l":114282,"c":114293,"v":155000,"usd":1.35600629}
{"ts":1761604620000,"o":114293,"h":114309.9,"l":114248.6,"c":114255,"v":250200,"usd":2.18936668}
{"ts":1761604680000,"o":114255,"h":114280,"l":114254.2,"c":114279,"v":61000,"usd":0.53386853}
{"ts":1761604740000,"o":114279,"h":114260,"l":114230.8,"c":114244.1,"v":140800,"usd":1.23241546}
{"ts":1761604800000,"o":114244.1,"h":114244,"l":114213.6,"c":114230,"v":62100,"usd":0.54365602}
{"ts":1761604860000,"o":114230,"h":114262.4,"l":114230,"c":114262.4,"v":140100,"usd":1.22625917}
{"ts":1761604920000,"o":114262.4,"h":114262.3,"l":114220.1,"c":114235,"v":160100,"usd":1.40129989}
{"ts":1761604980000,"o":114235,"h":114246,"l":114180.4,"c":114199.1,"v":111000,"usd":0.97197814}
{"ts":1761605040000,"o":114199.1,"h":114225,"l":114195,"c":114225,"v":72000,"usd":0.63045738}
{"ts":1761605100000,"o":114225,"h":114230,"l":114146.5,"c":114154,"v":234300,"usd":2.05175166}
{"ts":1761605160000,"o":114154,"h":114165,"l":114075.5,"c":114130.4,"v":209600,"usd":1.8365804}
{"ts":1761605220000,"o":114130.4,"h":114135.9,"l":114099.3,"c":114128.9,"v":55500,"usd":0.48640114}
{"ts":1761605280000,"o":114128.9,"h":114190,"l":114129,"c":114190,"v":141200,"usd":1.23687192}
{"ts":1761605340000,"o":114190,"h":114223.6,"l":114190,"c":114209,"v":126100,"usd":1.10415334}
{"ts":1761605400000,"o":114209,"h":114239,"l":114209,"c":114227,"v":28300,"usd":0.24777212}
{"ts":1761605460000,"o":114227,"h":114234,"l":114226.1,"c":114234,"v":15000,"usd":0.13131532}
{"ts":1761605520000,"o":114234,"h":114234,"l":114222,"c":114225,"v":163100,"usd":1.42782203}
{"ts":1761605580000,"o":114225,"h":114288.2,"l":114223,"c":114263.3,"v":233100,"usd":2.04018633}
{"ts":1761605640000,"o":114263.3,"h":114265,"l":114175,"c":114183,"v":190500,"usd":1.66754702}
{"ts":1761605700000,"o":114183,"h":114220.9,"l":114126,"c":114126,"v":92100,"usd":0.80657577}
{"ts":1761605760000,"o":114126,"h":114120.1,"l":114067,"c":114078.6,"v":108600,"usd":0.95184741}
{"ts":1761605820000,"o":114078.6,"h":114078.6,"l":114010.3,"c":114040,"v":906600,"usd":7.94907932}
{"ts":1761605880000,"o":114040,"h":114040,"l":114021.6,"c":114028,"v":47600,"usd":0.41745531}
{"ts":1761605940000,"o":114028,"h":114058.7,"l":114033,"c":114058,"v":77400,"usd":0.67872511}
{"ts":1761606000000,"o":114058,"h":114086,"l":114032,"c":114083,"v":98600,"usd":0.86447281}
{"ts":1761606060000,"o":114083,"h":114083.9,"l":114055,"c":114060,"v":184200,"usd":1.61471534}
{"ts":1761606120000,"o":114060,"h":114060,"l":113933.1,"c":113954.1,"v":1032700,"usd":9.06051494}
{"ts":1761606180000,"o":113954.1,"h":114035.4,"l":113954.1,"c":113974,"v":297900,"usd":2.61346001}
{"ts":1761606240000,"o":113974,"h":114067.9,"l":113961,"c":114027.7,"v":264400,"usd":2.31918061}
{"ts":1761606300000,"o":114027.7,"h":114074,"l":114028,"c":114039,"v":89300,"usd":0.7829906}
{"ts":1761606360000,"o":114039,"h":114095,"l":114032,"c":114083,"v":133000,"usd":1.16600057}
{"ts":1761606420000,"o":114083,"h":114083,"l":114032,"c":114050.1,"v":129800,"usd":1.13799256}
{"ts":1761606480000,"o":114050.1,"h":114062.9,"l":114045,"c":114045,"v":35600,"usd":0.31214079}
{"ts":1761606540000,"o":114045,"h":114045,"l":113950.1,"c":113950.1,"v":117500,"usd":1.03065687}
{"ts":1761606600000,"o":113950.1,"h":114006,"l":113913.5,"c":114006,"v":365800,"usd":3.2098662}
{"ts":1761606660000,"o":114006,"h":114062.9,"l":114006,"c":114028,"v":161800,"usd":1.41881357}
{"ts":1761606720000,"o":114028,"h":114063.7,"l":114027.9,"c":114031,"v":186300,"usd":1.63343406}
{"ts":1761606780000,"o":114031,"h":114031.9,"l":113956.1,"c":113979,"v":183200,"usd":1.60687691}
{"ts":1761606840000,"o":113979,"h":114047.4,"l":113979,"c":114008.1,"v":408200,"usd":3.58013492}
{"ts":1761606900000,"o":114008.1,"h":114008,"l":113980,"c":113981,"v":86800,"usd":0.76139563}
{"ts":1761606960000,"o":113981,"h":113981.9,"l":113827.3,"c":113851,"v":420900,"usd":3.69621741}
{"ts":1761607020000,"o":113851,"h":113889.8,"l":113808.1,"c":113875,"v":285600,"usd":2.50874248}
{"ts":1761607080000,"o":113875,"h":113906.2,"l":113836.1,"c":113893,"v":196000,"usd":1.72125133}
{"ts":1761607140000,"o":113893,"h":113942.4,"l":113893,"c":113924,"v":147300,"usd":1.29306442}
{"ts":1761607200000,"o":113924,"h":114000,"l":113924,"c":113999.9,"v":134600,"usd":1.18097691}
{"ts":1761607260000,"o":113999.9,"h":114028.2,"l":113881.6,"c":113885,"v":246400,"usd":2.16196451}
{"ts":1761607320000,"o":113885,"h":113942,"l":113885,"c":113925.9,"v":133100,"usd":1.16848051}
{"ts":1761607380000,"o":113925.9,"h":113933.1,"l":113898,"c":113916,"v":48300,"usd":0.42398833}
{"ts":1761607440000,"o":113916,"h":113934,"l":113898,"c":113898,"v":128800,"usd":1.1306847}
{"ts":1761607500000,"o":113898,"h":113899,"l":113828,"c":113832,"v":177400,"usd":1.55794404}
{"ts":1761607560000,"o":113832,"h":113962.5,"l":113828.3,"c":113950,"v":293800,"usd":2.57941225}
{"ts":1761607620000,"o":113950,"h":113988,"l":113918,"c":113980,"v":125700,"usd":1.10305349}
{"ts":1761607680000,"o":113980,"h":113973,"l":113952,"c":113973,"v":77800,"usd":0.68267053}
{"ts":1761607740000,"o":113973,"h":113984,"l":113955.9,"c":113970,"v":72500,"usd":0.6361371}
{"ts":1761607800000,"o":113970,"h":114006,"l":113955.2,"c":113990,"v":179500,"usd":1.5747764}
{"ts":1761607860000,"o":113990,"h":113991,"l":113985.1,"c":113990,"v":28000,"usd":0.2456381}
{"ts":1761607920000,"o":113990,"h":114047,"l":113990,"c":114039,"v":129900,"usd":1.1393016}
{"ts":1761607980000,"o":114039,"h":114065,"l":114040,"c":114048,"v":60800,"usd":0.53310705}
{"ts":1761608040000,"o":114048,"h":114083.2,"l":114048,"c":114083.2,"v":61500,"usd":0.53918516}
{"ts":1761608100000,"o":114083.2,"h":114119.4,"l":114078.7,"c":114111,"v":74300,"usd":0.65116593}
{"ts":1761608160000,"o":114111,"h":114136.9,"l":114113,"c":114124,"v":190800,"usd":1.67185842}
{"ts":1761608220000,"o":114124,"h":114123.9,"l":114088,"c":114088,"v":72400,"usd":0.6345013}
{"ts":1761608280000,"o":114088,"h":114088,"l":114033.1,"c":114050,"v":220800,"usd":1.93612225}
{"ts":1761608340000,"o":114050,"h":114072,"l":114033.1,"c":114072,"v":125700,"usd":1.10209256}
{"ts":1761608400000,"o":114072,"h":114115.8,"l":114063,"c":114063,"v":252900,"usd":2.21668693}
{"ts":1761608460000,"o":114063,"h":114122.5,"l":114063.1,"c":114087,"v":285800,"usd":2.50502229}
{"ts":1761608520000,"o":114087,"h":114130.2,"l":114087,"c":114130.2,"v":75500,"usd":0.66169019}
{"ts":1761608580000,"o":114130.2,"h":114140,"l":114054.3,"c":114077,"v":184000,"usd":1.6125568}
{"ts":1761608640000,"o":114077,"h":114078,"l":114060,"c":114060,"v":57500,"usd":0.50405054}
{"ts":1761608700000,"o":114060,"h":114114,"l":114060.1,"c":114100,"v":99100,"usd":0.8686503}
{"ts":1761608760000,"o":114100,"h":114102,"l":114081.4,"c":114102,"v":75600,"usd":0.66260061}
{"ts":1761608820000,"o":114102,"h":114142.2,"l":114081,"c":114132.3,"v":187500,"usd":1.64337853}
{"ts":1761608880000,"o":114132.3,"h":114134,"l":114108,"c":114133,"v":124100,"usd":1.08741988}
{"ts":1761608940000,"o":114133,"h":114148.5,"l":114111,"c":114148.5,"v":111100,"usd":0.97346467}
{"ts":1761609000000,"o":114148.5,"h":114165.9,"l":114110,"c":114117,"v":212400,"usd":1.86101126}
{"ts":1761609060000,"o":114117,"h":114119,"l":114077.9,"c":114085.2,"v":93500,"usd":0.81940673}
{"ts":1761609120000,"o":114085.2,"h":114085,"l":114047.1,"c":114047.2,"v":19500,"usd":0.17095467}
{"ts":1761609180000,"o":114047.2,"h":114087.9,"l":114047.2,"c":114087.9,"v":76800,"usd":0.67325773}
{"ts":1761609240000,"o":114087.9,"h":114144,"l":114088,"c":114144,"v":108200,"usd":0.94810814}
{"ts":1761609300000,"o":114144,"h":114145,"l":114126.2,"c":114138,"v":191400,"usd":1.67694217}
{"ts":1761609360000,"o":114138,"h":114151,"l":114138,"c":114151,"v":35000,"usd":0.30662387}
{"ts":1761609420000,"o":114151,"h":114151,"l":114068,"c":114068,"v":120900,"usd":1.05945404}
{"ts":1761609480000,"o":114068,"h":114087,"l":114058,"c":114087,"v":434000,"usd":3.80499287}
{"ts":1761609540000,"o":114087,"h":114088,"l":114084,"c":114084,"v":22000,"usd":0.19283654}
{"ts":1761609600000,"o":114084,"h":114084,"l":114058,"c":114063,"v":30100,"usd":0.26387068}
{"ts":1761609660000,"o":114063,"h":114087.9,"l":114005.1,"c":114039.9,"v":306900,"usd":2.6909091}
{"ts":1761609720000,"o":114039.9,"h":114058.9,"l":114018.8,"c":114047.3,"v":151000,"usd":1.32412678}
{"ts":1761609780000,"o":114047.3,"h":114058.9,"l":114019,"c":114034,"v":148500,"usd":1.30217905}
{"ts":1761609840000,"o":114034,"h":114032,"l":113962.5,"c":113968,"v":97800,"usd":0.85783161}
{"ts":1761609900000,"o":113968,"h":113992.7,"l":113918.7,"c":113970.1,"v":142800,"usd":1.25302843}
{"ts":1761609960000,"o":113970.1,"h":113956,"l":113882.3,"c":113882.4,"v":104000,"usd":0.91296307}
{"ts":1761610020000,"o":113882.4,"h":113887,"l":113854.9,"c":113855.9,"v":563300,"usd":4.9465932}
{"ts":1761610080000,"o":113855.9,"h":113896.4,"l":113832.2,"c":113876.9,"v":4111000,"usd":36.11369385}
{"ts":1761610140000,"o":113876.9,"h":113990.9,"l":113861,"c":113980,"v":345000,"usd":3.02823362}
{"ts":1761610200000,"o":113980,"h":114041,"l":113980,"c":114041,"v":83900,"usd":0.73589371}
{"ts":1761610260000,"o":114041,"h":114107.5,"l":114041,"c":114080,"v":4164800,"usd":36.50062098}
{"ts":1761610320000,"o":114080,"h":114080,"l":114008.2,"c":114008.2,"v":65300,"usd":0.5725677}
{"ts":1761610380000,"o":114008.2,"h":114064.9,"l":114019,"c":114030,"v":222500,"usd":1.95135936}
{"ts":1761610440000,"o":114030,"h":114022.1,"l":113976.8,"c":113989,"v":205700,"usd":1.80444805}
{"ts":1761610500000,"o":113989,"h":114042,"l":113988.1,"c":114040,"v":194200,"usd":1.70345007}
{"ts":1761610560000,"o":114040,"h":114061,"l":114007,"c":114058,"v":71500,"usd":0.6270199}
{"ts":1761610620000,"o":114058,"h":114142.3,"l":114057.1,"c":114142.3,"v":253700,"usd":2.22359026}
{"ts":1761610680000,"o":114142.3,"h":114155,"l":114068,"c":114090,"v":132800,"usd":1.16406392}
{"ts":1761610740000,"o":114090,"h":114110.9,"l":114069,"c":114110.9,"v":84600,"usd":0.74153393}
{"ts":1761610800000,"o":114110.9,"h":114111,"l":114085,"c":114111,"v":97000,"usd":0.85019165}
{"ts":1761610860000,"o":114111,"h":114152.6,"l":114088,"c":114108.5,"v":110500,"usd":0.96831164}
{"ts":1761610920000,"o":114108.5,"h":114167.8,"l":114108,"c":114163,"v":111600,"usd":0.9778897}
{"ts":1761610980000,"o":114163,"h":114200,"l":114141,"c":114200,"v":124500,"usd":1.09049824}
{"ts":1761611040000,"o":114200,"h":114320.6,"l":114200,"c":114320.5,"v":700100,"usd":6.1271565}
{"ts":1761611100000,"o":114320.5,"h":114362.9,"l":114256.1,"c":114263,"v":4289600,"usd":37.51536293}
{"ts":1761611160000,"o":114263,"h":114264,"l":114215,"c":114224.6,"v":226800,"usd":1.98547382}
{"ts":1761611220000,"o":114224.6,"h":114245.9,"l":114215,"c":114225,"v":234900,"usd":2.05639079}
{"ts":1761611280000,"o":114225,"h":114225,"l":114193,"c":114216,"v":1355500,"usd":11.86776038}
{"ts":1761611340000,"o":114216,"h":114241.6,"l":114205.1,"c":114207.8,"v":273100,"usd":2.39094084}
{"ts":1761611400000,"o":114207.8,"h":114207.8,"l":114190,"c":114193.7,"v":27600,"usd":0.24167115}
{"ts":1761611460000,"o":114193.7,"h":114193.9,"l":114100.2,"c":114121,"v":163100,"usd":1.42878531}
{"ts":1761611520000,"o":114121,"h":114118,"l":114021,"c":114042.6,"v":5003000,"usd":43.87596247}
{"ts":1761611580000,"o":114042.6,"h":114051,"l":114010,"c":114011,"v":61400,"usd":0.53849358}
{"ts":1761611640000,"o":114011,"h":114026,"l":113999,"c":114024.1,"v":91800,"usd":0.80515855}
{"ts":1761611700000,"o":114024.1,"h":114024,"l":113980,"c":113980,"v":183400,"usd":1.60890732}
{"ts":1761611760000,"o":113980,"h":114014,"l":113980,"c":113998.8,"v":58600,"usd":0.51403033}
{"ts":1761611820000,"o":113998.8,"h":114025,"l":113995,"c":114000,"v":123300,"usd":1.08151867}
{"ts":1761611880000,"o":114000,"h":114040.8,"l":113971.8,"c":113979.8,"v":212300,"usd":1.86245074}
{"ts":1761611940000,"o":113979.8,"h":114019.2,"l":113979,"c":114019.2,"v":84200,"usd":0.73864874}
{"ts":1761612000000,"o":114019.2,"h":114043,"l":114019.2,"c":114043,"v":34400,"usd":0.30167501}
{"ts":1761612060000,"o":114043,"h":114045,"l":113960,"c":113960.1,"v":132000,"usd":1.15771866}
{"ts":1761612120000,"o":113960.1,"h":113960,"l":113850.1,"c":113896.3,"v":4413600,"usd":38.76424319}
{"ts":1761612180000,"o":113896.3,"h":113941.1,"l":113862,"c":113869,"v":311700,"usd":2.73698485}
{"ts":1761612240000,"o":113869,"h":113911.9,"l":113857,"c":113904.2,"v":121300,"usd":1.0652347}
{"ts":1761612300000,"o":113904.2,"h":113953,"l":113905,"c":113925.2,"v":247500,"usd":2.17212243}
{"ts":1761612360000,"o":113925.2,"h":113941.8,"l":113911.9,"c":113930,"v":103800,"usd":0.9111437}
{"ts":1761612420000,"o":113930,"h":113929.9,"l":113831,"c":113831.1,"v":151700,"usd":1.33233005}
{"ts":1761612480000,"o":113831.1,"h":113831,"l":113804.1,"c":113823.9,"v":118400,"usd":1.04032784}
{"ts":1761612540000,"o":113823.9,"h":113823,"l":113720.6,"c":113776,"v":770200,"usd":6.77001362}
{"ts":1761612600000,"o":113776,"h":113838,"l":113775,"c":113837.9,"v":144100,"usd":1.26607455}
{"ts":1761612660000,"o":113837.9,"h":113866.3,"l":113824.7,"c":113848.1,"v":150400,"usd":1.3211302}
{"ts":1761612720000,"o":113848.1,"h":113899.6,"l":113787.5,"c":113899.6,"v":532300,"usd":4.67606599}
{"ts":1761612780000,"o":113899.6,"h":113918.3,"l":113882,"c":113904.1,"v":192700,"usd":1.69196499}
{"ts":1761612840000,"o":113904.1,"h":113899,"l":113863.9,"c":113863.9,"v":45200,"usd":0.39689627}
{"ts":1761612900000,"o":113863.9,"h":113881,"l":113846,"c":113873.2,"v":203500,"usd":1.78735443}
{"ts":1761612960000,"o":113873.2,"h":113904,"l":113873.3,"c":113893.7,"v":168100,"usd":1.47608043}
{"ts":1761613020000,"o":113893.7,"h":113957.6,"l":113893.7,"c":113935,"v":139400,"usd":1.22371695}
{"ts":1761613080000,"o":113935,"h":113940.3,"l":113880.2,"c":113891.7,"v":4257900,"usd":37.3701973}
{"ts":1761613140000,"o":113891.7,"h":113925.8,"l":113862.4,"c":113913,"v":185200,"usd":1.62630898}
{"ts":1761613200000,"o":113913,"h":113913,"l":113885.5,"c":113913,"v":149000,"usd":1.3082635}
{"ts":1761613260000,"o":113913,"h":113968.8,"l":113913,"c":113948.5,"v":116800,"usd":1.0250347}
{"ts":1761613320000,"o":113948.5,"h":113983.9,"l":113947,"c":113973.1,"v":113900,"usd":0.9994805}
{"ts":1761613380000,"o":113973.1,"h":114010,"l":113958,"c":113967,"v":205600,"usd":1.80382628}
{"ts":1761613440000,"o":113967,"h":114079.9,"l":113967.1,"c":114079.9,"v":189600,"usd":1.66301581}
{"ts":1761613500000,"o":114079.9,"h":114100,"l":114047.1,"c":114066.9,"v":143900,"usd":1.26154122}
{"ts":1761613560000,"o":114066.9,"h":114066,"l":113994.7,"c":114019,"v":106900,"usd":0.93737745}
{"ts":1761613620000,"o":114019,"h":114125.6,"l":114024,"c":114125.6,"v":178800,"usd":1.5674457}
{"ts":1761613680000,"o":114125.6,"h":114131,"l":114071.5,"c":114071.5,"v":203300,"usd":1.78156108}
{"ts":1761613740000,"o":114071.5,"h":114071,"l":114011.1,"c":114021.9,"v":261500,"usd":2.29322169}
{"ts":1761613800000,"o":114021.9,"h":114106.5,"l":114021,"c":114100.5,"v":243900,"usd":2.13844762}
{"ts":1761613860000,"o":114100.5,"h":114164,"l":114102.1,"c":114145,"v":162600,"usd":1.42453517}
{"ts":1761613920000,"o":114145,"h":114164,"l":114152.9,"c":114164,"v":125100,"usd":1.09586512}
{"ts":1761613980000,"o":114164,"h":114164.9,"l":114129,"c":114129,"v":234500,"usd":2.05414414}
{"ts":1761614040000,"o":114129,"h":114163,"l":114139.6,"c":114163,"v":97300,"usd":0.85243152}
{"ts":1761614100000,"o":114163,"h":114163,"l":114139,"c":114139,"v":115000,"usd":1.00735791}
{"ts":1761614160000,"o":114139,"h":114164,"l":114139.1,"c":114144.3,"v":219500,"usd":1.9227849}
{"ts":1761614220000,"o":114144.3,"h":114223.9,"l":114120,"c":114223.9,"v":2339100,"usd":20.48024401}
{"ts":1761614280000,"o":114223.9,"h":114265,"l":114189,"c":114264.9,"v":2101200,"usd":18.39575533}
{"ts":1761614340000,"o":114264.9,"h":114264.9,"l":114218.5,"c":114236,"v":206000,"usd":1.803122}
{"ts":1761614400000,"o":114236,"h":114259.9,"l":114193,"c":114193,"v":186300,"usd":1.6307142}
{"ts":1761614460000,"o":114193,"h":114200,"l":114192,"c":114192,"v":161300,"usd":1.41247232}
{"ts":1761614520000,"o":114192,"h":114192,"l":114142.4,"c":114171.5,"v":151900,"usd":1.33053373}
{"ts":1761614580000,"o":114171.5,"h":114211.8,"l":114168,"c":114168,"v":110000,"usd":0.96331051}
{"ts":1761614640000,"o":114168,"h":114196,"l":114167,"c":114188,"v":85400,"usd":0.74794479}
{"ts":1761614700000,"o":114188,"h":114196,"l":114188,"c":114194,"v":86000,"usd":0.75314057}
{"ts":1761614760000,"o":114194,"h":114223,"l":114140.1,"c":114140.1,"v":234000,"usd":2.04907365}
{"ts":1761614820000,"o":114140.1,"h":114173,"l":114108.9,"c":114173,"v":237400,"usd":2.07990452}
{"ts":1761614880000,"o":114173,"h":114172.9,"l":114150,"c":114172,"v":143000,"usd":1.25250807}
{"ts":1761614940000,"o":114172,"h":114172,"l":114150,"c":114171,"v":55600,"usd":0.48705402}
{"ts":1761615000000,"o":114171,"h":114171,"l":114168,"c":114168,"v":27500,"usd":0.24087069}
{"ts":1761615060000,"o":114168,"h":114168,"l":114114.1,"c":114131.1,"v":57700,"usd":0.50548565}
{"ts":1761615120000,"o":114131.1,"h":114132,"l":114060,"c":114060,"v":450100,"usd":3.94446734}
{"ts":1761615180000,"o":114060,"h":114074.1,"l":114060,"c":114060,"v":92500,"usd":0.81091799}
{"ts":1761615240000,"o":114060,"h":114087.9,"l":114060,"c":114087.9,"v":79700,"usd":0.69870972}
{"ts":1761615300000,"o":114087.9,"h":114100,"l":114067.1,"c":114094.6,"v":47100,"usd":0.41286505}
{"ts":1761615360000,"o":114094.6,"h":114169.6,"l":114094.6,"c":114161.5,"v":117100,"usd":1.0260165}
{"ts":1761615420000,"o":114161.5,"h":114272.5,"l":114161.6,"c":114269.4,"v":318400,"usd":2.78794035}
{"ts":1761615480000,"o":114269.4,"h":114269.1,"l":114222,"c":114232.1,"v":150200,"usd":1.31468899}
{"ts":1761615540000,"o":114232.1,"h":114255.9,"l":114211.5,"c":114255.9,"v":295800,"usd":2.58963899}
{"ts":1761615600000,"o":114255.9,"h":114231,"l":114188,"c":114200,"v":78200,"usd":0.68480434}
{"ts":1761615660000,"o":114200,"h":114253.6,"l":114197.1,"c":114231.2,"v":32200,"usd":0.28189063}
{"ts":1761615720000,"o":114231.2,"h":114335.7,"l":114222.9,"c":114276,"v":2004900,"usd":17.5456671}
{"ts":1761615780000,"o":114276,"h":114369.9,"l":114261.6,"c":114354.8,"v":190100,"usd":1.66259854}
{"ts":1761615840000,"o":114354.8,"h":114495.7,"l":114338.4,"c":114480.9,"v":598200,"usd":5.22937233}
{"ts":1761615900000,"o":114480.9,"h":114486.2,"l":114405.2,"c":114411.8,"v":206100,"usd":1.80098111}
{"ts":1761615960000,"o":114411.8,"h":114450,"l":114389,"c":114389,"v":72800,"usd":0.63625173}
{"ts":1761616020000,"o":114389,"h":114400.4,"l":114349.8,"c":114363.6,"v":94900,"usd":0.82971597}
{"ts":1761616080000,"o":114363.6,"h":114390.1,"l":114360,"c":114370,"v":81600,"usd":0.71349498}
{"ts":1761616140000,"o":114370,"h":114457,"l":114379.8,"c":114431.2,"v":78600,"usd":0.68692998}
{"ts":1761616200000,"o":114431.2,"h":114494.9,"l":114417.2,"c":114435.7,"v":153300,"usd":1.33934324}
{"ts":1761616260000,"o":114435.7,"h":114460.4,"l":114451,"c":114451.1,"v":40900,"usd":0.35732882}
{"ts":1761616320000,"o":114451.1,"h":114451.1,"l":114380,"c":114380,"v":113100,"usd":0.98842346}
{"ts":1761616380000,"o":114380,"h":114390,"l":114350.7,"c":114385.9,"v":75900,"usd":0.66359808}
{"ts":1761616440000,"o":114385.9,"h":114385.8,"l":114360.1,"c":114376.2,"v":9300,"usd":0.08131397}
{"ts":1761616500000,"o":114376.2,"h":114419.9,"l":114382.5,"c":114399.2,"v":79600,"usd":0.69572606}
{"ts":1761616560000,"o":114399.2,"h":114419.9,"l":114415,"c":114415,"v":10400,"usd":0.09089348}
{"ts":1761616620000,"o":114415,"h":114419.8,"l":114380.1,"c":114380.1,"v":9700,"usd":0.08478475}
{"ts":1761616680000,"o":114380.1,"h":114404.1,"l":114386,"c":114404,"v":37300,"usd":0.32608516}
{"ts":1761616740000,"o":114404,"h":114405,"l":114382,"c":114391.5,"v":133600,"usd":1.16781026}
{"ts":1761616800000,"o":114391.5,"h":114391,"l":114356,"c":114377,"v":39700,"usd":0.34708776}
{"ts":1761616860000,"o":114377,"h":114391,"l":114372,"c":114372,"v":28100,"usd":0.2456662}
{"ts":1761616920000,"o":114372,"h":114372,"l":114350.1,"c":114356,"v":30600,"usd":0.26756114}
{"ts":1761616980000,"o":114356,"h":114378.1,"l":114355,"c":114371,"v":86600,"usd":0.75722629}
{"ts":1761617040000,"o":114371,"h":114436.4,"l":114370.9,"c":114404,"v":568600,"usd":4.96933207}
{"ts":1761617100000,"o":114404,"h":114427,"l":114388.8,"c":114406,"v":160100,"usd":1.39930945}
{"ts":1761617160000,"o":114406,"h":114434.4,"l":114406,"c":114420.9,"v":49900,"usd":0.4361235}
{"ts":1761617220000,"o":114420.9,"h":114420.8,"l":114384,"c":114384,"v":124300,"usd":1.08651554}
{"ts":1761617280000,"o":114384,"h":114383,"l":114362.8,"c":114366,"v":48100,"usd":0.42056694}
{"ts":1761617340000,"o":114366,"h":114366,"l":114350.1,"c":114356.4,"v":42300,"usd":0.36988409}
{"ts":1761617400000,"o":114356.4,"h":114356.4,"l":114318.1,"c":114320.2,"v":62000,"usd":0.54219133}
{"ts":1761617460000,"o":114320.2,"h":114320,"l":114271.5,"c":114271.5,"v":118700,"usd":1.03834485}
{"ts":1761617520000,"o":114271.5,"h":114271.4,"l":114100.8,"c":114100.8,"v":246100,"usd":2.15515561}
{"ts":1761617580000,"o":114100.8,"h":114160.8,"l":114071.9,"c":114112,"v":509000,"usd":4.46065285}
{"ts":1761617640000,"o":114112,"h":114136,"l":114078,"c":114082,"v":375600,"usd":3.29163817}
{"ts":1761617700000,"o":114082,"h":114117,"l":114074,"c":114117,"v":354800,"usd":3.10976126}
{"ts":1761617760000,"o":114117,"h":114116.9,"l":114085,"c":114089,"v":121600,"usd":1.06579939}
{"ts":1761617820000,"o":114089,"h":114090,"l":114073.1,"c":114077,"v":127600,"usd":1.1184504}
{"ts":1761617880000,"o":114077,"h":114099.9,"l":114077,"c":114082,"v":281800,"usd":2.47015547}
{"ts":1761617940000,"o":114082,"h":114129.7,"l":114078,"c":114099,"v":276100,"usd":2.42001924}
{"ts":1761618000000,"o":114099,"h":114111,"l":114088,"c":114111,"v":76200,"usd":0.66784899}
{"ts":1761618060000,"o":114111,"h":114132,"l":114110.9,"c":114110.9,"v":81300,"usd":0.7123584}
{"ts":1761618120000,"o":114110.9,"h":114110,"l":114023.8,"c":114031.1,"v":209100,"usd":1.83310193}
{"ts":1761618180000,"o":114031.1,"h":114038,"l":113888.9,"c":113888.9,"v":620400,"usd":5.44404388}
{"ts":1761618240000,"o":113888.9,"h":113915.9,"l":113851.7,"c":113876,"v":88600,"usd":0.77803438}
{"ts":1761618300000,"o":113876,"h":113949,"l":113873.3,"c":113920,"v":327100,"usd":2.8712748}
{"ts":1761618360000,"o":113920,"h":113921,"l":113864.8,"c":113873.7,"v":132600,"usd":1.16435196}
{"ts":1761618420000,"o":113873.7,"h":113898.9,"l":113828.8,"c":113896,"v":84200,"usd":0.73943121}
{"ts":1761618480000,"o":113896,"h":113989.9,"l":113897,"c":113986,"v":147800,"usd":1.29715208}
{"ts":1761618540000,"o":113986,"h":114034.9,"l":113956,"c":114029,"v":109000,"usd":0.95627756}
{"ts":1761618600000,"o":114029,"h":114051,"l":114028.1,"c":114051,"v":21800,"usd":0.19116493}
{"ts":1761618660000,"o":114051,"h":114055,"l":114043.6,"c":114045,"v":132700,"usd":1.16351635}
{"ts":1761618720000,"o":114045,"h":114074.6,"l":114006.2,"c":114012,"v":176300,"usd":1.54595166}
{"ts":1761618780000,"o":114012,"h":114012,"l":113960.1,"c":113979.1,"v":81100,"usd":0.71143138}
{"ts":1761618840000,"o":113979.1,"h":113995,"l":113950,"c":113961.9,"v":90800,"usd":0.79669923}
{"ts":1761618900000,"o":113961.9,"h":113961.9,"l":113958,"c":113958,"v":20400,"usd":0.1790096}
{"ts":1761618960000,"o":113958,"h":113970,"l":113903.1,"c":113970,"v":172000,"usd":1.5096243}
{"ts":1761619020000,"o":113970,"h":113984,"l":113958,"c":113958,"v":39600,"usd":0.34744829}
{"ts":1761619080000,"o":113958,"h":114000.4,"l":113958,"c":114000.4,"v":72000,"usd":0.63173028}
{"ts":1761619140000,"o":114000.4,"h":114070,"l":114008.3,"c":114047,"v":34400,"usd":0.30167294}
{"ts":1761619200000,"o":114047,"h":114070.1,"l":114045,"c":114070.1,"v":16800,"usd":0.14730193}
{"ts":1761619260000,"o":114070.1,"h":114074,"l":114002.7,"c":114002.7,"v":112100,"usd":0.98290071}
{"ts":1761619320000,"o":114002.7,"h":114004,"l":113990,"c":113990,"v":81200,"usd":0.71226748}
{"ts":1761619380000,"o":113990,"h":113989,"l":113980,"c":113980,"v":17200,"usd":0.15089471}
{"ts":1761619440000,"o":113980,"h":113977.5,"l":113938.5,"c":113938.5,"v":24200,"usd":0.21235466}
{"ts":1761619500000,"o":113938.5,"h":113938.5,"l":113845,"c":113852.2,"v":4563000,"usd":40.07106715}
{"ts":1761619560000,"o":113852.2,"h":113920,"l":113852.2,"c":113895.3,"v":505900,"usd":4.44176771}
{"ts":1761619620000,"o":113895.3,"h":113919,"l":113878.4,"c":113908,"v":141700,"usd":1.24412439}
{"ts":1761619680000,"o":113908,"h":113909,"l":113877.1,"c":113908,"v":104600,"usd":0.9183639}
{"ts":1761619740000,"o":113908,"h":113912,"l":113882.2,"c":113882.2,"v":142400,"usd":1.25013137}
{"ts":1761619800000,"o":113882.2,"h":113882.1,"l":113580.2,"c":113608.7,"v":2049600,"usd":18.02809445}
{"ts":1761619860000,"o":113608.7,"h":113700,"l":113517.5,"c":113697,"v":1383700,"usd":12.181467}
{"ts":1761619920000,"o":113697,"h":113858.5,"l":113697,"c":113818.7,"v":469300,"usd":4.1242033}
{"ts":1761619980000,"o":113818.7,"h":113863,"l":113770.1,"c":113824,"v":293100,"usd":2.5749592}
{"ts":1761620040000,"o":113824,"h":113886,"l":113824,"c":113839.5,"v":253000,"usd":2.22220219}
{"ts":1761620100000,"o":113839.5,"h":113846.9,"l":113793.1,"c":113840.1,"v":332200,"usd":2.91859216}
{"ts":1761620160000,"o":113840.1,"h":113850,"l":113823.9,"c":113839,"v":123200,"usd":1.08223854}
{"ts":1761620220000,"o":113839,"h":113864.5,"l":113827,"c":113860,"v":158500,"usd":1.39212055}
{"ts":1761620280000,"o":113860,"h":113908.8,"l":113860,"c":113898.9,"v":222900,"usd":1.95747722}
{"ts":1761620340000,"o":113898.9,"h":113930,"l":113880,"c":113930,"v":277600,"usd":2.43739024}
{"ts":1761620400000,"o":113930,"h":113929.9,"l":113869,"c":113869,"v":229800,"usd":2.0174603}
{"ts":1761620460000,"o":113869,"h":113888.9,"l":113820,"c":113886,"v":611600,"usd":5.37203246}
{"ts":1761620520000,"o":113886,"h":113935,"l":113837,"c":113934,"v":274700,"usd":2.41250867}
{"ts":1761620580000,"o":113934,"h":113934,"l":113889.8,"c":113905,"v":269300,"usd":2.36407215}
{"ts":1761620640000,"o":113905,"h":113978.3,"l":113887,"c":113957.9,"v":245800,"usd":2.15760886}
{"ts":1761620700000,"o":113957.9,"h":114029,"l":113957.9,"c":113999.1,"v":406700,"usd":3.56694669}
{"ts":1761620760000,"o":113999.1,"h":114029.9,"l":113999.1,"c":114017,"v":131700,"usd":1.15505979}
{"ts":1761620820000,"o":114017,"h":114017,"l":113999,"c":114003,"v":81400,"usd":0.71398238}
{"ts":1761620880000,"o":114003,"h":114056.8,"l":114003,"c":114028,"v":459000,"usd":4.02567976}
{"ts":1761620940000,"o":114028,"h":114034,"l":114012,"c":114012,"v":73700,"usd":0.6463492}
{"ts":1761621000000,"o":114012,"h":114012,"l":113940,"c":113940,"v":78900,"usd":0.69220827}
{"ts":1761621060000,"o":113940,"h":113940,"l":113870.1,"c":113881,"v":204600,"usd":1.79638571}
{"ts":1761621120000,"o":113881,"h":113941,"l":113849.1,"c":113861,"v":276500,"usd":2.42763413}
{"ts":1761621180000,"o":113861,"h":113861.9,"l":113726,"c":113764,"v":189500,"usd":1.66523602}
{"ts":1761621240000,"o":113764,"h":113800.9,"l":113726.1,"c":113777,"v":54300,"usd":0.47726894}
{"ts":1761621300000,"o":113777,"h":113778,"l":113668.5,"c":113668.5,"v":337800,"usd":2.96986443}
{"ts":1761621360000,"o":113668.5,"h":113827.3,"l":113681.8,"c":113810,"v":166700,"usd":1.46517365}
{"ts":1761621420000,"o":113810,"h":113814,"l":113788,"c":113788,"v":285100,"usd":2.50512289}
{"ts":1761621480000,"o":113788,"h":113776,"l":113707,"c":113723.4,"v":338600,"usd":2.97708388}
{"ts":1761621540000,"o":113723.4,"h":113783,"l":113718,"c":113783,"v":160800,"usd":1.41349553}
{"ts":1761621600000,"o":113783,"h":113802,"l":113776.8,"c":113776.8,"v":181200,"usd":1.59234934}
{"ts":1761621660000,"o":113776.8,"h":113802,"l":113763,"c":113790,"v":214800,"usd":1.88765531}
{"ts":1761621720000,"o":113790,"h":113816,"l":113758,"c":113816,"v":119800,"usd":1.05285765}
{"ts":1761621780000,"o":113816,"h":113840,"l":113805.7,"c":113816,"v":85000,"usd":0.74678548}
{"ts":1761621840000,"o":113816,"h":113869.9,"l":113816,"c":113868,"v":88000,"usd":0.77289721}
{"ts":1761621900000,"o":113868,"h":113917,"l":113870,"c":113907.9,"v":62900,"usd":0.55222274}
{"ts":1761621960000,"o":113907.9,"h":113921.1,"l":113894,"c":113917,"v":63500,"usd":0.55746079}
{"ts":1761622020000,"o":113917,"h":113942.5,"l":113893.1,"c":113918,"v":200700,"usd":1.76171965}
{"ts":1761622080000,"o":113918,"h":113911.5,"l":113820,"c":113826,"v":69300,"usd":0.60860166}
{"ts":1761622140000,"o":113826,"h":113922,"l":113819,"c":113922,"v":89600,"usd":0.78700511}
{"ts":1761622200000,"o":113922,"h":113922,"l":113898,"c":113898,"v":19200,"usd":0.16855173}
{"ts":1761622260000,"o":113898,"h":113898,"l":113850,"c":113850,"v":43900,"usd":0.38548004}
{"ts":1761622320000,"o":113850,"h":113850,"l":113790,"c":113790,"v":187300,"usd":1.6457967}
{"ts":1761622380000,"o":113790,"h":113831,"l":113790,"c":113831,"v":122200,"usd":1.07376344}
{"ts":1761622440000,"o":113831,"h":113943,"l":113840,"c":113939,"v":167100,"usd":1.46702462}
{"ts":1761622500000,"o":113939,"h":113939,"l":113840,"c":113858,"v":256800,"usd":2.25493116}
{"ts":1761622560000,"o":113858,"h":113858,"l":113810,"c":113817.1,"v":49800,"usd":0.43750015}
{"ts":1761622620000,"o":113817.1,"h":113817,"l":113784.5,"c":113797,"v":88900,"usd":0.78123677}
{"ts":1761622680000,"o":113797,"h":113809,"l":113770,"c":113809,"v":93800,"usd":0.82435296}
{"ts":1761622740000,"o":113809,"h":113869.1,"l":113809,"c":113855,"v":140200,"usd":1.23151381}
{"ts":1761622800000,"o":113855,"h":113882,"l":113845.3,"c":113845.3,"v":142300,"usd":1.24978578}
{"ts":1761622860000,"o":113845.3,"h":113837,"l":113778.1,"c":113782,"v":108700,"usd":0.95514883}
{"ts":1761622920000,"o":113782,"h":113779,"l":113724,"c":113733.1,"v":142400,"usd":1.25181299}
{"ts":1761622980000,"o":113733.1,"h":113771,"l":113733.2,"c":113739,"v":45700,"usd":0.40174051}
{"ts":1761623040000,"o":113739,"h":113795.9,"l":113740,"c":113795.9,"v":51200,"usd":0.4500445}
{"ts":1761623100000,"o":113795.9,"h":113817.1,"l":113784,"c":113784,"v":81600,"usd":0.71699736}
{"ts":1761623160000,"o":113784,"h":113806,"l":113781,"c":113806,"v":28400,"usd":0.24957904}
{"ts":1761623220000,"o":113806,"h":113869.3,"l":113806,"c":113859,"v":35300,"usd":0.31014076}
{"ts":1761623280000,"o":113859,"h":113858.9,"l":113796.1,"c":113798,"v":173300,"usd":1.5222486}
{"ts":1761623340000,"o":113798,"h":113798,"l":113723.1,"c":113733,"v":303200,"usd":2.66571131}
{"ts":1761623400000,"o":113733,"h":113798.9,"l":113717.8,"c":113792,"v":83200,"usd":0.7313804}
{"ts":1761623460000,"o":113792,"h":113773,"l":113728.5,"c":113728.5,"v":43000,"usd":0.37800754}
{"ts":1761623520000,"o":113728.5,"h":113793.9,"l":113728.6,"c":113761,"v":67100,"usd":0.58983579}
{"ts":1761623580000,"o":113761,"h":113848,"l":113761,"c":113842,"v":219000,"usd":1.92422769}
{"ts":1761623640000,"o":113842,"h":113852,"l":113830,"c":113849,"v":185000,"usd":1.6250689}
{"ts":1761623700000,"o":113849,"h":113849,"l":113773,"c":113773,"v":78700,"usd":0.69148446}
{"ts":1761623760000,"o":113773,"h":113785.7,"l":113746,"c":113785.7,"v":25900,"usd":0.2276601}
{"ts":1761623820000,"o":113785.7,"h":113820,"l":113790.9,"c":113820,"v":97700,"usd":0.85850131}
{"ts":1761623880000,"o":113820,"h":113899,"l":113841,"c":113887,"v":115100,"usd":1.01075327}
{"ts":1761623940000,"o":113887,"h":113894,"l":113872.2,"c":113872.2,"v":90000,"usd":0.79028265}
{"ts":1761624000000,"o":113872.2,"h":113872.2,"l":113839.1,"c":113849.2,"v":63500,"usd":0.55773422}
{"ts":1761624060000,"o":113849.2,"h":113849.1,"l":113790.9,"c":113807,"v":196800,"usd":1.72916777}
{"ts":1761624120000,"o":113807,"h":113819,"l":113790.9,"c":113815,"v":133200,"usd":1.17049841}
{"ts":1761624180000,"o":113815,"h":113883.6,"l":113815.1,"c":113855,"v":234400,"usd":2.05874641}
{"ts":1761624240000,"o":113855,"h":113890.9,"l":113831.7,"c":113835,"v":170700,"usd":1.4992744}
{"ts":1761624300000,"o":113835,"h":113834,"l":113770,"c":113786,"v":149200,"usd":1.31115331}
{"ts":1761624360000,"o":113786,"h":113815,"l":113760.1,"c":113815,"v":155500,"usd":1.36674398}
{"ts":1761624420000,"o":113815,"h":113860,"l":113814,"c":113860,"v":52500,"usd":0.46122191}
{"ts":1761624480000,"o":113860,"h":113887.4,"l":113820,"c":113820,"v":248600,"usd":2.18342608}
{"ts":1761624540000,"o":113820,"h":113840.6,"l":113772.2,"c":113772.2,"v":107300,"usd":0.94285646}
{"ts":1761624600000,"o":113772.2,"h":113792.9,"l":113706.1,"c":113792.9,"v":145300,"usd":1.27721729}
{"ts":1761624660000,"o":113792.9,"h":113858.8,"l":113793,"c":113851,"v":93800,"usd":0.82412684}
{"ts":1761624720000,"o":113851,"h":113857.5,"l":113790,"c":113790,"v":259000,"usd":2.27538085}
{"ts":1761624780000,"o":113790,"h":113810,"l":113772,"c":113809.4,"v":54500,"usd":0.47894447}
{"ts":1761624840000,"o":113809.4,"h":113816,"l":113806.9,"c":113816,"v":64600,"usd":0.5676196}
{"ts":1761624900000,"o":113816,"h":113877.3,"l":113825,"c":113867.9,"v":74900,"usd":0.65783728}
{"ts":1761624960000,"o":113867.9,"h":113868,"l":113862,"c":113863,"v":30400,"usd":0.26698483}
{"ts":1761625020000,"o":113863,"h":113886.2,"l":113863.1,"c":113885,"v":79900,"usd":0.70165444}
{"ts":1761625080000,"o":113885,"h":113886.2,"l":113807,"c":113807,"v":80100,"usd":0.70342063}
{"ts":1761625140000,"o":113807,"h":113814,"l":113800,"c":113814,"v":40100,"usd":0.35236111}
{"ts":1761625200000,"o":113814,"h":113826,"l":113801,"c":113802,"v":47100,"usd":0.41382824}
{"ts":1761625260000,"o":113802,"h":113834.1,"l":113777.5,"c":113834,"v":105800,"usd":0.92972632}
{"ts":1761625320000,"o":113834,"h":113869.7,"l":113804,"c":113869.7,"v":86500,"usd":0.75992514}
{"ts":1761625380000,"o":113869.7,"h":113899.9,"l":113863,"c":113872,"v":133300,"usd":1.17046812}
{"ts":1761625440000,"o":113872,"h":113871,"l":113846,"c":113846,"v":120500,"usd":1.05837364}
{"ts":1761625500000,"o":113846,"h":113878,"l":113835.6,"c":113864,"v":128300,"usd":1.12687313}
{"ts":1761625560000,"o":113864,"h":113879,"l":113850.1,"c":113879,"v":53000,"usd":0.46545763}
{"ts":1761625620000,"o":113879,"h":113900,"l":113877,"c":113877,"v":44700,"usd":0.39249908}
{"ts":1761625680000,"o":113877,"h":113877,"l":113846.1,"c":113850,"v":84600,"usd":0.74300435}
{"ts":1761625740000,"o":113850,"h":113847,"l":113815,"c":113815,"v":130800,"usd":1.14906189}
{"ts":1761625800000,"o":113815,"h":113814,"l":113802.2,"c":113806,"v":47000,"usd":0.41296924}
{"ts":1761625860000,"o":113806,"h":113808,"l":113759.9,"c":113761.9,"v":280600,"usd":2.46582168}
{"ts":1761625920000,"o":113761.9,"h":113794,"l":113751,"c":113794,"v":90100,"usd":0.79198196}
{"ts":1761625980000,"o":113794,"h":113824,"l":113800,"c":113820,"v":80100,"usd":0.70376854}
{"ts":1761626040000,"o":113820,"h":113858,"l":113820.9,"c":113845.9,"v":122600,"usd":1.07695625}
{"ts":1761626100000,"o":113845.9,"h":113852,"l":113845,"c":113852,"v":20800,"usd":0.18270037}
{"ts":1761626160000,"o":113852,"h":113877.4,"l":113841,"c":113841,"v":47400,"usd":0.41633578}
{"ts":1761626220000,"o":113841,"h":113835.3,"l":113799,"c":113799,"v":64000,"usd":0.5623589}
{"ts":1761626280000,"o":113799,"h":113807,"l":113755,"c":113781,"v":67500,"usd":0.59319501}
{"ts":1761626340000,"o":113781,"h":113921.1,"l":113790.1,"c":113854,"v":435100,"usd":3.82110171}
{"ts":1761626400000,"o":113854,"h":113854,"l":113846,"c":113852,"v":29700,"usd":0.26086743}
{"ts":1761626460000,"o":113852,"h":113855,"l":113853.9,"c":113855,"v":4900,"usd":0.04303729}
{"ts":1761626520000,"o":113855,"h":113907.1,"l":113855,"c":113903,"v":55000,"usd":0.48296556}
{"ts":1761626580000,"o":113903,"h":113903,"l":113888.9,"c":113889,"v":24200,"usd":0.21248053}
{"ts":1761626640000,"o":113889,"h":113893,"l":113837,"c":113837,"v":143300,"usd":1.25837809}
{"ts":1761626700000,"o":113837,"h":113837,"l":113831,"c":113831,"v":26700,"usd":0.23455361}
{"ts":1761626760000,"o":113831,"h":113832,"l":113829.1,"c":113832,"v":4900,"usd":0.04304631}
{"ts":1761626820000,"o":113832,"h":113854,"l":113832,"c":113854,"v":31000,"usd":0.27231932}
{"ts":1761626880000,"o":113854,"h":113917,"l":113854,"c":113913.1,"v":91200,"usd":0.80075272}
{"ts":1761626940000,"o":113913.1,"h":113957.6,"l":113917,"c":113957.6,"v":45600,"usd":0.40019652}
{"ts":1761627000000,"o":113957.6,"h":114018.6,"l":113957.6,"c":114014,"v":260200,"usd":2.28237841}
{"ts":1761627060000,"o":114014,"h":114004,"l":113970,"c":113970,"v":267400,"usd":2.34604652}
{"ts":1761627120000,"o":113970,"h":113965.2,"l":113959.1,"c":113965,"v":253800,"usd":2.22703908}
{"ts":1761627180000,"o":113965,"h":113964.1,"l":113957,"c":113957,"v":51700,"usd":0.45366185}
{"ts":1761627240000,"o":113957,"h":113969,"l":113950.1,"c":113968,"v":123600,"usd":1.08462771}
{"ts":1761627300000,"o":113968,"h":113968.1,"l":113968,"c":113968,"v":70500,"usd":0.6185952}
{"ts":1761627360000,"o":113968,"h":113968,"l":113948,"c":113948,"v":100600,"usd":0.88271978}
{"ts":1761627420000,"o":113948,"h":113948,"l":113920,"c":113933.5,"v":72000,"usd":0.63198452}
{"ts":1761627480000,"o":113933.5,"h":113933.4,"l":113918,"c":113918,"v":14700,"usd":0.12903105}
{"ts":1761627540000,"o":113918,"h":113918,"l":113918,"c":113918,"v":0,"usd":0}
{"ts":1761627600000,"o":113918,"h":113933.4,"l":113910,"c":113915,"v":110400,"usd":0.96912797}
{"ts":1761627660000,"o":113915,"h":113915,"l":113856.2,"c":113856.3,"v":47900,"usd":0.42055201}
{"ts":1761627720000,"o":113856.3,"h":113890.9,"l":113856.3,"c":113878.8,"v":30500,"usd":0.26785206}
{"ts":1761627780000,"o":113878.8,"h":113930.8,"l":113878.9,"c":113912,"v":95900,"usd":0.8420744}
{"ts":1761627840000,"o":113912,"h":113911.9,"l":113885,"c":113885.1,"v":29900,"usd":0.26252356}
{"ts":1761627900000,"o":113885.1,"h":113904,"l":113876,"c":113876,"v":121500,"usd":1.06687057}
{"ts":1761627960000,"o":113876,"h":113870,"l":113820,"c":113820,"v":41300,"usd":0.3627685}
{"ts":1761628020000,"o":113820,"h":113852,"l":113804.5,"c":113852,"v":47000,"usd":0.41292462}
{"ts":1761628080000,"o":113852,"h":113851,"l":113834,"c":113834,"v":160100,"usd":1.40622397}
{"ts":1761628140000,"o":113834,"h":113864,"l":113830,"c":113847,"v":114400,"usd":1.00483141}
{"ts":1761628200000,"o":113847,"h":113847,"l":113808.4,"c":113820,"v":113700,"usd":0.99875438}
{"ts":1761628260000,"o":113820,"h":113825,"l":113819,"c":113819,"v":135100,"usd":1.18691295}
{"ts":1761628320000,"o":113819,"h":113852.5,"l":113820,"c":113821,"v":166700,"usd":1.46426814}
{"ts":1761628380000,"o":113821,"h":113826,"l":113821,"c":113821,"v":197300,"usd":1.7333593}
{"ts":1761628440000,"o":113821,"h":113828,"l":113789,"c":113789,"v":132700,"usd":1.1658574}
{"ts":1761628500000,"o":113789,"h":113789,"l":113780,"c":113780,"v":47600,"usd":0.41832107}
{"ts":1761628560000,"o":113780,"h":113790,"l":113776,"c":113790,"v":102100,"usd":0.89733285}
{"ts":1761628620000,"o":113790,"h":113848.3,"l":113790,"c":113836,"v":181600,"usd":1.59522233}
{"ts":1761628680000,"o":113836,"h":113835.9,"l":113748,"c":113768,"v":432300,"usd":3.79860877}
{"ts":1761628740000,"o":113768,"h":113793,"l":113769.9,"c":113793,"v":32400,"usd":0.28475657}
{"ts":1761628800000,"o":113793,"h":113811.2,"l":113779,"c":113798.5,"v":245000,"usd":2.15282489}
{"ts":1761628860000,"o":113798.5,"h":113798.5,"l":113779.1,"c":113794,"v":14300,"usd":0.1256759}
{"ts":1761628920000,"o":113794,"h":113817.7,"l":113794,"c":113814,"v":261400,"usd":2.2967439}
{"ts":1761628980000,"o":113814,"h":113814.1,"l":113792,"c":113792,"v":30100,"usd":0.2644927}
{"ts":1761629040000,"o":113792,"h":113818.9,"l":113792.1,"c":113818.9,"v":156100,"usd":1.37154595}
{"ts":1761629100000,"o":113818.9,"h":113836,"l":113819,"c":113836,"v":46200,"usd":0.40585646}
{"ts":1761629160000,"o":113836,"h":113852.6,"l":113834.1,"c":113852.6,"v":114200,"usd":1.00319847}
{"ts":1761629220000,"o":113852.6,"h":113886,"l":113834.2,"c":113886,"v":22300,"usd":0.1958669}
{"ts":1761629280000,"o":113886,"h":113906,"l":113890,"c":113904,"v":15800,"usd":0.13871743}
{"ts":1761629340000,"o":113904,"h":113942.5,"l":113906,"c":113911,"v":174400,"usd":1.53069761}
{"ts":1761629400000,"o":113911,"h":113923,"l":113912,"c":113919,"v":21600,"usd":0.1896087}
{"ts":1761629460000,"o":113919,"h":113919,"l":113859.6,"c":113859.6,"v":108400,"usd":0.95183863}
{"ts":1761629520000,"o":113859.6,"h":113875.2,"l":113790,"c":113790,"v":588700,"usd":5.17055021}
{"ts":1761629580000,"o":113790,"h":113817,"l":113790.1,"c":113806,"v":110900,"usd":0.97443457}
{"ts":1761629640000,"o":113806,"h":113834.3,"l":113792,"c":113830,"v":90800,"usd":0.79786085}
{"ts":1761629700000,"o":113830,"h":113828.9,"l":113812,"c":113828.9,"v":35000,"usd":0.3075088}
{"ts":1761629760000,"o":113828.9,"h":113828.9,"l":113800,"c":113800,"v":159800,"usd":1.40388794}
{"ts":1761629820000,"o":113800,"h":113829,"l":113800.1,"c":113829,"v":67100,"usd":0.5896092}
{"ts":1761629880000,"o":113829,"h":113829,"l":113808.2,"c":113816,"v":185300,"usd":1.62789661}
{"ts":1761629940000,"o":113816,"h":113823,"l":113817,"c":113823,"v":12200,"usd":0.10718728}
{"ts":1761630000000,"o":113823,"h":113860,"l":113820,"c":113820,"v":182600,"usd":1.6038816}
{"ts":1761630060000,"o":113820,"h":113819,"l":113797,"c":113798,"v":18600,"usd":0.16343322}
{"ts":1761630120000,"o":113798,"h":113819,"l":113798,"c":113819,"v":23200,"usd":0.20386254}
{"ts":1761630180000,"o":113819,"h":113819,"l":113781,"c":113782,"v":153600,"usd":1.34959177}
{"ts":1761630240000,"o":113782,"h":113784,"l":113777,"c":113777,"v":69000,"usd":0.6064217}
{"ts":1761630300000,"o":113777,"h":113777,"l":113660,"c":113660,"v":1469300,"usd":12.92215724}
{"ts":1761630360000,"o":113660,"h":113654.1,"l":113570.1,"c":113577,"v":192900,"usd":1.69782831}
{"ts":1761630420000,"o":113577,"h":113647,"l":113550,"c":113646.9,"v":132200,"usd":1.16377404}
{"ts":1761630480000,"o":113646.9,"h":113739.6,"l":113629.7,"c":113668.8,"v":169900,"usd":1.49453875}
{"ts":1761630540000,"o":113668.8,"h":113739.5,"l":113665,"c":113726,"v":219300,"usd":1.92861929}
{"ts":1761630600000,"o":113726,"h":113726.1,"l":113667,"c":113679.1,"v":88300,"usd":0.77666924}
{"ts":1761630660000,"o":113679.1,"h":113679,"l":113561.5,"c":113588.4,"v":173600,"usd":1.52831156}
{"ts":1761630720000,"o":113588.4,"h":113588,"l":113512.7,"c":113532.2,"v":820800,"usd":7.22721306}
{"ts":1761630780000,"o":113532.2,"h":113565.8,"l":113521.1,"c":113555,"v":475400,"usd":4.18685612}
{"ts":1761630840000,"o":113555,"h":113585.9,"l":113530.1,"c":113543.4,"v":252100,"usd":2.22005972}
{"ts":1761630900000,"o":113543.4,"h":113570.9,"l":113531,"c":113540,"v":203600,"usd":1.79298081}
{"ts":1761630960000,"o":113540,"h":113638.6,"l":113418.8,"c":113625.1,"v":1106700,"usd":9.75097694}
{"ts":1761631020000,"o":113625.1,"h":113659.3,"l":113600.9,"c":113611,"v":331400,"usd":2.91640024}
{"ts":1761631080000,"o":113611,"h":113611,"l":113552,"c":113593,"v":200500,"usd":1.76512324}
{"ts":1761631140000,"o":113593,"h":113593,"l":113550.9,"c":113561,"v":335800,"usd":2.9569805}
{"ts":1761631200000,"o":113561,"h":113615,"l":113509.5,"c":113548,"v":372200,"usd":3.27690613}
{"ts":1761631260000,"o":113548,"h":113631.3,"l":113548,"c":113594.6,"v":411100,"usd":3.61939136}
{"ts":1761631320000,"o":113594.6,"h":113650,"l":113594.7,"c":113635,"v":433000,"usd":3.81060789}
{"ts":1761631380000,"o":113635,"h":113634.1,"l":113598,"c":113623.5,"v":200400,"usd":1.76392632}
{"ts":1761631440000,"o":113623.5,"h":113661,"l":113628,"c":113660.9,"v":26300,"usd":0.23142836}
{"ts":1761631500000,"o":113660.9,"h":113660.9,"l":113601.8,"c":113603.6,"v":126200,"usd":1.11045375}
{"ts":1761631560000,"o":113603.6,"h":113660.1,"l":113618.3,"c":113644,"v":94700,"usd":0.8333539}
{"ts":1761631620000,"o":113644,"h":113681,"l":113634.9,"c":113648,"v":175600,"usd":1.54504263}
{"ts":1761631680000,"o":113648,"h":113682,"l":113659.1,"c":113682,"v":19000,"usd":0.16714864}
{"ts":1761631740000,"o":113682,"h":113709,"l":113681,"c":113706,"v":161400,"usd":1.41964645}
{"ts":1761631800000,"o":113706,"h":113730,"l":113707.9,"c":113730,"v":259200,"usd":2.2791498}
{"ts":1761631860000,"o":113730,"h":113779,"l":113710,"c":113779,"v":768100,"usd":6.752824}
{"ts":1761631920000,"o":113779,"h":113779.9,"l":113741.3,"c":113744,"v":84800,"usd":0.74539962}
{"ts":1761631980000,"o":113744,"h":113773,"l":113744,"c":113773,"v":20400,"usd":0.17934188}
{"ts":1761632040000,"o":113773,"h":113775,"l":113743,"c":113744.8,"v":292600,"usd":2.57184193}
{"ts":1761632100000,"o":113744.8,"h":113746,"l":113744.9,"c":113746,"v":16200,"usd":0.14242342}
{"ts":1761632160000,"o":113746,"h":113759.9,"l":113710.1,"c":113715,"v":276100,"usd":2.427269}
{"ts":1761632220000,"o":113715,"h":113735,"l":113709,"c":113735,"v":176000,"usd":1.54763153}
{"ts":1761632280000,"o":113735,"h":113753.9,"l":113709.2,"c":113743.7,"v":242600,"usd":2.13298435}
{"ts":1761632340000,"o":113743.7,"h":113769.7,"l":113690,"c":113706.9,"v":127600,"usd":1.12190688}
{"ts":1761632400000,"o":113706.9,"h":113753,"l":113707,"c":113752.9,"v":39400,"usd":0.34641754}
{"ts":1761632460000,"o":113752.9,"h":113787,"l":113751,"c":113787,"v":85400,"usd":0.7506443}
{"ts":1761632520000,"o":113787,"h":113800,"l":113748,"c":113755,"v":92500,"usd":0.81299515}
{"ts":1761632580000,"o":113755,"h":113771.5,"l":113719.5,"c":113742,"v":90900,"usd":0.79911985}
{"ts":1761632640000,"o":113742,"h":113742,"l":113741.9,"c":113741.9,"v":4200,"usd":0.03692556}
{"ts":1761632700000,"o":113741.9,"h":113799.8,"l":113742,"c":113795.4,"v":298400,"usd":2.6227556}
{"ts":1761632760000,"o":113795.4,"h":113798,"l":113794,"c":113797.9,"v":26700,"usd":0.23462875}
{"ts":1761632820000,"o":113797.9,"h":113798,"l":113797,"c":113797,"v":5800,"usd":0.0509679}
{"ts":1761632880000,"o":113797,"h":113798,"l":113756.8,"c":113798,"v":112100,"usd":0.98522592}
{"ts":1761632940000,"o":113798,"h":113836.7,"l":113798,"c":113832.4,"v":178500,"usd":1.56836041}
{"ts":1761633000000,"o":113832.4,"h":113831.1,"l":113795,"c":113795.1,"v":75000,"usd":0.65902779}
{"ts":1761633060000,"o":113795.1,"h":113795,"l":113745.2,"c":113750,"v":72500,"usd":0.63730734}
{"ts":1761633120000,"o":113750,"h":113773.1,"l":113725.9,"c":113750,"v":173600,"usd":1.52611455}
{"ts":1761633180000,"o":113750,"h":113762,"l":113730,"c":113758,"v":76900,"usd":0.67609094}
{"ts":1761633240000,"o":113758,"h":113879,"l":113758,"c":113852.2,"v":122200,"usd":1.07352055}
{"ts":1761633300000,"o":113852.2,"h":113890,"l":113850.7,"c":113863,"v":179700,"usd":1.57791472}
{"ts":1761633360000,"o":113863,"h":113886,"l":113833,"c":113865,"v":57700,"usd":0.50676332}
{"ts":1761633420000,"o":113865,"h":113881,"l":113865,"c":113869,"v":144300,"usd":1.26718313}
{"ts":1761633480000,"o":113869,"h":113869,"l":113864,"c":113864,"v":22700,"usd":0.19935542}
{"ts":1761633540000,"o":113864,"h":113932,"l":113850,"c":113932,"v":149000,"usd":1.30851266}
{"ts":1761633600000,"o":113932,"h":113971,"l":113932,"c":113966.9,"v":89400,"usd":0.78457751}
{"ts":1761633660000,"o":113966.9,"h":113967,"l":113952,"c":113953.9,"v":90400,"usd":0.79324747}
{"ts":1761633720000,"o":113953.9,"h":113998.1,"l":113953.9,"c":113980,"v":197800,"usd":1.73545195}
{"ts":1761633780000,"o":113980,"h":113980,"l":113976,"c":113976,"v":19500,"usd":0.17108643}
{"ts":1761633840000,"o":113976,"h":113976,"l":113950.1,"c":113955,"v":121000,"usd":1.06176925}
{"ts":1761633900000,"o":113955,"h":113973.1,"l":113951,"c":113964,"v":158600,"usd":1.39177422}
{"ts":1761633960000,"o":113964,"h":113976,"l":113954,"c":113976,"v":93400,"usd":0.81959903}
{"ts":1761634020000,"o":113976,"h":113996,"l":113954,"c":113954,"v":217400,"usd":1.90745949}
{"ts":1761634080000,"o":113954,"h":113986,"l":113952,"c":113986,"v":167500,"usd":1.46980851}
{"ts":1761634140000,"o":113986,"h":114018.5,"l":113980,"c":113980,"v":152800,"usd":1.34033407}
{"ts":1761634200000,"o":113980,"h":114010.9,"l":113980,"c":114010.9,"v":57100,"usd":0.50094899}
{"ts":1761634260000,"o":114010.9,"h":114049.9,"l":114010.9,"c":114043.2,"v":82700,"usd":0.72528807}
{"ts":1761634320000,"o":114043.2,"h":114128.9,"l":114045,"c":114128.9,"v":279100,"usd":2.44619816}
{"ts":1761634380000,"o":114128.9,"h":114137.1,"l":114090.1,"c":114095,"v":216400,"usd":1.89637687}
{"ts":1761634440000,"o":114095,"h":114130.4,"l":114076,"c":114130.4,"v":508400,"usd":4.45571356}
{"ts":1761634500000,"o":114130.4,"h":114143.7,"l":114130,"c":114140,"v":154800,"usd":1.35624556}
{"ts":1761634560000,"o":114140,"h":114139.9,"l":114050,"c":114070,"v":381500,"usd":3.34305884}
{"ts":1761634620000,"o":114070,"h":114071,"l":114050,"c":114050.1,"v":227500,"usd":1.99446841}
{"ts":1761634680000,"o":114050.1,"h":114062.9,"l":113944.4,"c":114058,"v":844200,"usd":7.40453718}
{"ts":1761634740000,"o":114058,"h":114071,"l":114050,"c":114051.9,"v":274200,"usd":2.40391595}
{"ts":1761634800000,"o":114051.9,"h":114079.9,"l":114052,"c":114061.7,"v":328000,"usd":2.87547818}
{"ts":1761634860000,"o":114061.7,"h":114136,"l":114054,"c":114125,"v":695000,"usd":6.09279823}
{"ts":1761634920000,"o":114125,"h":114146,"l":114110,"c":114110.1,"v":208300,"usd":1.82511291}
{"ts":1761634980000,"o":114110.1,"h":114141,"l":114111,"c":114140,"v":135300,"usd":1.1854081}
{"ts":1761635040000,"o":114140,"h":114168.7,"l":114139.9,"c":114160,"v":89500,"usd":0.78409899}
{"ts":1761635100000,"o":114160,"h":114267.5,"l":114160.1,"c":114265,"v":94500,"usd":0.82734169}
{"ts":1761635160000,"o":114265,"h":114258,"l":114160,"c":114166,"v":368200,"usd":3.22422006}
{"ts":1761635220000,"o":114166,"h":114190.9,"l":114165,"c":114190.9,"v":496000,"usd":4.34442532}
{"ts":1761635280000,"o":114190.9,"h":114190.9,"l":114128.7,"c":114146,"v":173300,"usd":1.51803255}
{"ts":1761635340000,"o":114146,"h":114167,"l":114134.8,"c":114153,"v":115000,"usd":1.00735888}
{"ts":1761635400000,"o":114153,"h":114207.1,"l":114149,"c":114207,"v":94400,"usd":0.82677576}
{"ts":1761635460000,"o":114207,"h":114207.1,"l":114150,"c":114150,"v":358800,"usd":3.14233342}
{"ts":1761635520000,"o":114150,"h":114150,"l":114121.7,"c":114139.1,"v":55700,"usd":0.48796094}
{"ts":1761635580000,"o":114139.1,"h":114139.1,"l":114080,"c":114089,"v":176100,"usd":1.54351818}
{"ts":1761635640000,"o":114089,"h":114089,"l":114070.1,"c":114070.1,"v":121700,"usd":1.06673307}
{"ts":1761635700000,"o":114070.1,"h":114080,"l":114049.2,"c":114080,"v":257400,"usd":2.25673198}
{"ts":1761635760000,"o":114080,"h":114115,"l":114080,"c":114114,"v":150000,"usd":1.31455864}
{"ts":1761635820000,"o":114114,"h":114142,"l":114114,"c":114142,"v":133000,"usd":1.16545908}
{"ts":1761635880000,"o":114142,"h":114194,"l":114141,"c":114141.4,"v":273800,"usd":2.39824257}
{"ts":1761635940000,"o":114141.4,"h":114141,"l":114048.1,"c":114114,"v":344600,"usd":3.02072689}
{"ts":1761636000000,"o":114114,"h":114153,"l":114114.3,"c":114152.9,"v":136200,"usd":1.19342709}
{"ts":1761636060000,"o":114152.9,"h":114219,"l":114152.9,"c":114198.1,"v":362100,"usd":3.17100932}
{"ts":1761636120000,"o":114198.1,"h":114219,"l":114170.1,"c":114219,"v":88600,"usd":0.77588126}
{"ts":1761636180000,"o":114219,"h":114277.9,"l":114219.9,"c":114277.1,"v":69600,"usd":0.60927034}
{"ts":1761636240000,"o":114277.1,"h":114277,"l":114190.3,"c":114191.2,"v":110100,"usd":0.96390099}
{"ts":1761636300000,"o":114191.2,"h":114215,"l":114168.3,"c":114170,"v":136500,"usd":1.19521053}
{"ts":1761636360000,"o":114170,"h":114179,"l":114140.8,"c":114140.9,"v":35300,"usd":0.30919421}
{"ts":1761636420000,"o":114140.9,"h":114175.8,"l":114117.8,"c":114149,"v":783000,"usd":6.86075263}
{"ts":1761636480000,"o":114149,"h":114242.5,"l":114149,"c":114218,"v":458400,"usd":4.01428074}
{"ts":1761636540000,"o":114218,"h":114221.9,"l":114210,"c":114210,"v":126200,"usd":1.1048902}
{"ts":1761636600000,"o":114210,"h":114210.1,"l":114208,"c":114208,"v":54500,"usd":0.47719212}
{"ts":1761636660000,"o":114208,"h":114213,"l":114178.5,"c":114213,"v":277900,"usd":2.43336174}
{"ts":1761636720000,"o":114213,"h":114223.8,"l":114211,"c":114211,"v":255500,"usd":2.23691612}
{"ts":1761636780000,"o":114211,"h":114211.1,"l":114211,"c":114211,"v":17900,"usd":0.15672703}
{"ts":1761636840000,"o":114211,"h":114211,"l":114100,"c":114100.1,"v":207100,"usd":1.81375479}
{"ts":1761636900000,"o":114100.1,"h":114100,"l":114059.7,"c":114059.7,"v":113500,"usd":0.99489812}
{"ts":1761636960000,"o":114059.7,"h":114115,"l":114059.7,"c":114115,"v":183600,"usd":1.60949305}
{"ts":1761637020000,"o":114115,"h":114116,"l":114085.5,"c":114110,"v":208500,"usd":1.82722613}
{"ts":1761637080000,"o":114110,"h":114110,"l":114065,"c":114082,"v":134300,"usd":1.17718935}
{"ts":1761637140000,"o":114082,"h":114109.8,"l":114072.6,"c":114072.6,"v":164500,"usd":1.44171427}
{"ts":1761637200000,"o":114072.6,"h":114110,"l":114089.7,"c":114110,"v":129800,"usd":1.13757579}
{"ts":1761637260000,"o":114110,"h":114118,"l":114110,"c":114114,"v":170700,"usd":1.49584114}
{"ts":1761637320000,"o":114114,"h":114114,"l":114091,"c":114104,"v":100200,"usd":0.87809237}
{"ts":1761637380000,"o":114104,"h":114104.1,"l":114104,"c":114104,"v":37000,"usd":0.3242643}
{"ts":1761637440000,"o":114104,"h":114171.2,"l":114104,"c":114171.2,"v":338300,"usd":2.96436764}
{"ts":1761637500000,"o":114171.2,"h":114200,"l":114159,"c":114194,"v":405700,"usd":3.55302944}
{"ts":1761637560000,"o":114194,"h":114218.6,"l":114180,"c":114214,"v":358400,"usd":3.1383156}
{"ts":1761637620000,"o":114214,"h":114232,"l":114207,"c":114212,"v":540700,"usd":4.73360451}
{"ts":1761637680000,"o":114212,"h":114213,"l":114212,"c":114213,"v":7100,"usd":0.06216476}
{"ts":1761637740000,"o":114213,"h":114246,"l":114213,"c":114246,"v":122500,"usd":1.07242373}
{"ts":1761637800000,"o":114246,"h":114304.5,"l":114249,"c":114249,"v":374600,"usd":3.27785885}
{"ts":1761637860000,"o":114249,"h":114249,"l":114178.3,"c":114187,"v":94400,"usd":0.82652308}
{"ts":1761637920000,"o":114187,"h":114185.1,"l":114149.5,"c":114150.9,"v":148600,"usd":1.30146439}
{"ts":1761637980000,"o":114150.9,"h":114186,"l":114151,"c":114164,"v":155900,"usd":1.36551862}
{"ts":1761638040000,"o":114164,"h":114160,"l":114120.4,"c":114146,"v":33700,"usd":0.29527083}
{"ts":1761638100000,"o":114146,"h":114145.9,"l":114133,"c":114133,"v":105000,"usd":0.91993187}
{"ts":1761638160000,"o":114133,"h":114146,"l":114121,"c":114146,"v":43900,"usd":0.38463778}
{"ts":1761638220000,"o":114146,"h":114151,"l":114145,"c":114151,"v":31600,"usd":0.27683431}
{"ts":1761638280000,"o":114151,"h":114179.3,"l":114150,"c":114171.5,"v":136400,"usd":1.19480434}
{"ts":1761638340000,"o":114171.5,"h":114171.5,"l":114126.5,"c":114135.7,"v":176700,"usd":1.54786074}
{"ts":1761638400000,"o":114135.7,"h":114140,"l":114136,"c":114139.9,"v":88100,"usd":0.77186414}
{"ts":1761638460000,"o":114139.9,"h":114183,"l":114137,"c":114137,"v":164800,"usd":1.44360276}
{"ts":1761638520000,"o":114137,"h":114154,"l":114137,"c":114150,"v":84900,"usd":0.74379306}
{"ts":1761638580000,"o":114150,"h":114150,"l":114130,"c":114130.1,"v":86600,"usd":0.75871467}
{"ts":1761638640000,"o":114130.1,"h":114178.2,"l":114130,"c":114176.8,"v":154400,"usd":1.35251432}
{"ts":1761638700000,"o":114176.8,"h":114176.7,"l":114130,"c":114130,"v":119900,"usd":1.05020212}
{"ts":1761638760000,"o":114130,"h":114156.9,"l":114128,"c":114153,"v":37600,"usd":0.32943802}
{"ts":1761638820000,"o":114153,"h":114180,"l":114152,"c":114172.1,"v":270900,"usd":2.37268709}
{"ts":1761638880000,"o":114172.1,"h":114159.7,"l":114133.1,"c":114134,"v":141100,"usd":1.23604317}
{"ts":1761638940000,"o":114134,"h":114156,"l":114141,"c":114156,"v":53900,"usd":0.47221433}
{"ts":1761639000000,"o":114156,"h":114166,"l":114160,"c":114166,"v":26500,"usd":0.23212475}
{"ts":1761639060000,"o":114166,"h":114178,"l":114120.8,"c":114120.9,"v":226400,"usd":1.98307935}
{"ts":1761639120000,"o":114120.9,"h":114120.8,"l":114110,"c":114114,"v":142000,"usd":1.2443291}
{"ts":1761639180000,"o":114114,"h":114133.6,"l":114104,"c":114104,"v":288200,"usd":2.5252459}
{"ts":1761639240000,"o":114104,"h":114100,"l":114082,"c":114090.7,"v":74200,"usd":0.6503554}
{"ts":1761639300000,"o":114090.7,"h":114090.9,"l":114055.1,"c":114071,"v":99500,"usd":0.87224199}
{"ts":1761639360000,"o":114071,"h":114086,"l":114064,"c":114074,"v":147400,"usd":1.29210053}
{"ts":1761639420000,"o":114074,"h":114124.7,"l":114074,"c":114124.7,"v":128700,"usd":1.12793143}
{"ts":1761639480000,"o":114124.7,"h":114124.5,"l":114090.9,"c":114102,"v":157700,"usd":1.38194686}
{"ts":1761639540000,"o":114102,"h":114127,"l":114102.1,"c":114127,"v":62900,"usd":0.55123127}
{"ts":1761639600000,"o":114127,"h":114172.9,"l":114103.2,"c":114169,"v":287700,"usd":2.5206868}
{"ts":1761639660000,"o":114169,"h":114222.5,"l":114168.3,"c":114219,"v":143300,"usd":1.25471351}
{"ts":1761639720000,"o":114219,"h":114224,"l":114218.9,"c":114224,"v":12400,"usd":0.10856086}
{"ts":1761639780000,"o":114224,"h":114280,"l":114227,"c":114254,"v":201900,"usd":1.76675443}
{"ts":1761639840000,"o":114254,"h":114284,"l":114254,"c":114283.9,"v":114300,"usd":1.00016584}
{"ts":1761639900000,"o":114283.9,"h":114291,"l":114270,"c":114290.9,"v":177900,"usd":1.55662443}
{"ts":1761639960000,"o":114290.9,"h":114392.6,"l":114291,"c":114369,"v":202300,"usd":1.76893687}
{"ts":1761640020000,"o":114369,"h":114366,"l":114298,"c":114298,"v":131900,"usd":1.15371526}
{"ts":1761640080000,"o":114298,"h":114330,"l":114299,"c":114302,"v":232600,"usd":2.03458278}
{"ts":1761640140000,"o":114302,"h":114314,"l":114265,"c":114314,"v":299600,"usd":2.62129958}
{"ts":1761640200000,"o":114314,"h":114314,"l":114310,"c":114314,"v":152900,"usd":1.33754248}
{"ts":1761640260000,"o":114314,"h":114314,"l":114279.4,"c":114314,"v":164400,"usd":1.43828165}
{"ts":1761640320000,"o":114314,"h":114337,"l":114314,"c":114337,"v":138200,"usd":1.2089212}
{"ts":1761640380000,"o":114337,"h":114359.9,"l":114336,"c":114336,"v":436900,"usd":3.82046465}
{"ts":1761640440000,"o":114336,"h":114413.7,"l":114337,"c":114384.1,"v":324800,"usd":2.83917885}
{"ts":1761640500000,"o":114384.1,"h":114377,"l":114346.9,"c":114346.9,"v":221600,"usd":1.93746867}
{"ts":1761640560000,"o":114346.9,"h":114358,"l":114345,"c":114348,"v":32500,"usd":0.28421958}
{"ts":1761640620000,"o":114348,"h":114362,"l":114348,"c":114354.9,"v":155200,"usd":1.35712853}
{"ts":1761640680000,"o":114354.9,"h":114364,"l":114350,"c":114351.9,"v":152200,"usd":1.33091717}
{"ts":1761640740000,"o":114351.9,"h":114365,"l":114352,"c":114363.1,"v":108900,"usd":0.95223667}
{"ts":1761640800000,"o":114363.1,"h":114394,"l":114363,"c":114363,"v":218200,"usd":1.90752608}
{"ts":1761640860000,"o":114363,"h":114365,"l":114363,"c":114365,"v":76600,"usd":0.66979776}
{"ts":1761640920000,"o":114365,"h":114413.7,"l":114365,"c":114367,"v":382200,"usd":3.34128107}
{"ts":1761640980000,"o":114367,"h":114382,"l":114367.1,"c":114382,"v":30700,"usd":0.26840953}
{"ts":1761641040000,"o":114382,"h":114392.4,"l":114343.8,"c":114367,"v":301700,"usd":2.63782175}
{"ts":1761641100000,"o":114367,"h":114397.9,"l":114364,"c":114364,"v":212400,"usd":1.85687125}
{"ts":1761641160000,"o":114364,"h":114371,"l":114356,"c":114371,"v":159000,"usd":1.39028053}
{"ts":1761641220000,"o":114371,"h":114371,"l":114355,"c":114371,"v":237200,"usd":2.07411941}
{"ts":1761641280000,"o":114371,"h":114396.4,"l":114370.9,"c":114396.4,"v":64500,"usd":0.56392003}
{"ts":1761641340000,"o":114396.4,"h":114430,"l":114385.2,"c":114385.3,"v":367000,"usd":3.20744954}
{"ts":1761641400000,"o":114385.3,"h":114411.9,"l":114385.2,"c":114409,"v":132800,"usd":1.16083486}
{"ts":1761641460000,"o":114409,"h":114410,"l":114390,"c":114409.9,"v":189400,"usd":1.65563345}
{"ts":1761641520000,"o":114409.9,"h":114410,"l":114360,"c":114360,"v":189200,"usd":1.65395902}
{"ts":1761641580000,"o":114360,"h":114380,"l":114360,"c":114380,"v":152300,"usd":1.33173184}
{"ts":1761641640000,"o":114380,"h":114382,"l":114380,"c":114382,"v":25700,"usd":0.22468896}
{"ts":1761641700000,"o":114382,"h":114382,"l":114351,"c":114358,"v":269000,"usd":2.35182301}
{"ts":1761641760000,"o":114358,"h":114358,"l":114357.9,"c":114358,"v":68400,"usd":0.5981238}
{"ts":1761641820000,"o":114358,"h":114358,"l":114316,"c":114316,"v":550500,"usd":4.81390315}
{"ts":1761641880000,"o":114316,"h":114360,"l":114315,"c":114356,"v":370500,"usd":3.24067247}
{"ts":1761641940000,"o":114356,"h":114382,"l":114359.5,"c":114382,"v":191200,"usd":1.67188768}
{"ts":1761642000000,"o":114382,"h":114382,"l":114359,"c":114367.2,"v":498400,"usd":4.35757371}
{"ts":1761642060000,"o":114367.2,"h":114421,"l":114368,"c":114421,"v":164300,"usd":1.4365111}
{"ts":1761642120000,"o":114421,"h":114529,"l":114418.1,"c":114529,"v":921400,"usd":8.04990627}
{"ts":1761642180000,"o":114529,"h":114530,"l":114480,"c":114493.7,"v":482900,"usd":4.21671272}
{"ts":1761642240000,"o":114493.7,"h":114571.9,"l":114493.6,"c":114520,"v":422500,"usd":3.6892122}
{"ts":1761642300000,"o":114520,"h":114520,"l":114499,"c":114500,"v":63500,"usd":0.55454942}
{"ts":1761642360000,"o":114500,"h":114500,"l":114479,"c":114479,"v":169900,"usd":1.48385178}
{"ts":1761642420000,"o":114479,"h":114479.9,"l":114440,"c":114440,"v":296200,"usd":2.58770866}
{"ts":1761642480000,"o":114440,"h":114455,"l":114440,"c":114454,"v":130300,"usd":1.13853456}
{"ts":1761642540000,"o":114454,"h":114454,"l":114404,"c":114404,"v":191100,"usd":1.66970798}
{"ts":1761642600000,"o":114404,"h":114404,"l":114314.5,"c":114314.5,"v":159200,"usd":1.39189526}
{"ts":1761642660000,"o":114314.5,"h":114359,"l":114277.4,"c":114292.9,"v":476800,"usd":4.17091492}
{"ts":1761642720000,"o":114292.9,"h":114292.9,"l":114265,"c":114283.9,"v":199000,"usd":1.74137519}
{"ts":1761642780000,"o":114283.9,"h":114318.8,"l":114284,"c":114306,"v":224700,"usd":1.96579914}
{"ts":1761642840000,"o":114306,"h":114334.9,"l":114306.1,"c":114321,"v":95300,"usd":0.83356877}
{"ts":1761642900000,"o":114321,"h":114321,"l":114320.9,"c":114321,"v":13400,"usd":0.11721382}
{"ts":1761642960000,"o":114321,"h":114321,"l":114294.4,"c":114296,"v":251400,"usd":2.19908605}
{"ts":1761643020000,"o":114296,"h":114296,"l":114284,"c":114284,"v":255400,"usd":2.23455123}
{"ts":1761643080000,"o":114284,"h":114328,"l":114284,"c":114328,"v":606100,"usd":5.30237033}
{"ts":1761643140000,"o":114328,"h":114344,"l":114329,"c":114344,"v":100000,"usd":0.87457375}
{"ts":1761643200000,"o":114344,"h":114360,"l":114334,"c":114359,"v":93700,"usd":0.81943982}
{"ts":1761643260000,"o":114359,"h":114359,"l":114338,"c":114338,"v":38500,"usd":0.33667015}
{"ts":1761643320000,"o":114338,"h":114363,"l":114338.1,"c":114363,"v":142600,"usd":1.24710572}
{"ts":1761643380000,"o":114363,"h":114362.9,"l":114295,"c":114307,"v":162100,"usd":1.41767644}
{"ts":1761643440000,"o":114307,"h":114318,"l":114290.1,"c":114304.9,"v":214100,"usd":1.87288817}
{"ts":1761643500000,"o":114304.9,"h":114305,"l":114273.2,"c":114273.2,"v":278900,"usd":2.4400381}
{"ts":1761643560000,"o":114273.2,"h":114273,"l":114241.9,"c":114263,"v":219600,"usd":1.92215331}
{"ts":1761643620000,"o":114263,"h":114262.9,"l":114226,"c":114226,"v":62300,"usd":0.5453164}
{"ts":1761643680000,"o":114226,"h":114220,"l":114139,"c":114165.2,"v":210700,"usd":1.84532287}
{"ts":1761643740000,"o":114165.2,"h":114177,"l":114142.7,"c":114177,"v":250900,"usd":2.19789017}
{"ts":1761643800000,"o":114177,"h":114184,"l":114158,"c":114177,"v":114300,"usd":1.00106017}
{"ts":1761643860000,"o":114177,"h":114238.5,"l":114177,"c":114216.4,"v":409800,"usd":3.58799927}
{"ts":1761643920000,"o":114216.4,"h":114244.6,"l":114216.5,"c":114244.6,"v":39100,"usd":0.34228665}
{"ts":1761643980000,"o":114244.6,"h":114252.1,"l":114223,"c":114252.1,"v":551000,"usd":4.82281074}
{"ts":1761644040000,"o":114252.1,"h":114256,"l":114252.1,"c":114256,"v":1541200,"usd":13.48950179}
{"ts":1761644100000,"o":114256,"h":114260.5,"l":114241,"c":114245,"v":195900,"usd":1.71454123}
{"ts":1761644160000,"o":114245,"h":114272,"l":114243.1,"c":114272,"v":141300,"usd":1.23677541}
{"ts":1761644220000,"o":114272,"h":114290.1,"l":114272.1,"c":114280,"v":97300,"usd":0.85138588}
{"ts":1761644280000,"o":114280,"h":114284,"l":114281,"c":114284,"v":5900,"usd":0.05162632}
{"ts":1761644340000,"o":114284,"h":114286,"l":114284,"c":114286,"v":6700,"usd":0.05862541}
{"ts":1761644400000,"o":114286,"h":114299,"l":114286,"c":114299,"v":42700,"usd":0.37361254}
{"ts":1761644460000,"o":114299,"h":114318.4,"l":114299,"c":114318,"v":204200,"usd":1.78628448}
{"ts":1761644520000,"o":114318,"h":114330,"l":114318,"c":114330,"v":39700,"usd":0.34727348}
{"ts":1761644580000,"o":114330,"h":114449.2,"l":114329.9,"c":114444.5,"v":687100,"usd":6.00662067}
{"ts":1761644640000,"o":114444.5,"h":114470,"l":114438.9,"c":114439,"v":193300,"usd":1.68877819}
{"ts":1761644700000,"o":114439,"h":114439,"l":114413.5,"c":114413.5,"v":111300,"usd":0.97259959}
{"ts":1761644760000,"o":114413.5,"h":114434,"l":114413.5,"c":114423.9,"v":40300,"usd":0.35219784}
{"ts":1761644820000,"o":114423.9,"h":114429,"l":114420.1,"c":114423,"v":175800,"usd":1.53641607}
{"ts":1761644880000,"o":114423,"h":114440,"l":114410,"c":114410,"v":121700,"usd":1.06352627}
{"ts":1761644940000,"o":114410,"h":114427,"l":114410.1,"c":114427,"v":142800,"usd":1.2480939}
{"ts":1761645000000,"o":114427,"h":114426.9,"l":114374.6,"c":114374.7,"v":95400,"usd":0.8338661}
{"ts":1761645060000,"o":114374.7,"h":114392.3,"l":114374.7,"c":114388,"v":150100,"usd":1.31228442}
{"ts":1761645120000,"o":114388,"h":114410.4,"l":114374,"c":114410.3,"v":69100,"usd":0.60404044}
{"ts":1761645180000,"o":114410.3,"h":114435.6,"l":114410.4,"c":114435.6,"v":158700,"usd":1.38699142}
{"ts":1761645240000,"o":114435.6,"h":114479.9,"l":114435.7,"c":114479.9,"v":157600,"usd":1.37695347}
{"ts":1761645300000,"o":114479.9,"h":114486,"l":114461.5,"c":114483,"v":378000,"usd":3.30201816}
{"ts":1761645360000,"o":114483,"h":114483,"l":114469.1,"c":114469.1,"v":56000,"usd":0.4891614}
{"ts":1761645420000,"o":114469.1,"h":114472.9,"l":114469,"c":114472.9,"v":193900,"usd":1.69390891}
{"ts":1761645480000,"o":114472.9,"h":114475,"l":114473,"c":114475,"v":13200,"usd":0.11531037}
{"ts":1761645540000,"o":114475,"h":114475,"l":114460,"c":114460,"v":138600,"usd":1.21077405}
{"ts":1761645600000,"o":114460,"h":114460.1,"l":114460,"c":114460.1,"v":4600,"usd":0.04018882}
{"ts":1761645660000,"o":114460.1,"h":114460,"l":114440,"c":114441.9,"v":212100,"usd":1.85320532}
{"ts":1761645720000,"o":114441.9,"h":114471.6,"l":114442,"c":114471.6,"v":115500,"usd":1.00903741}
{"ts":1761645780000,"o":114471.6,"h":114471.5,"l":114426.3,"c":114434,"v":116200,"usd":1.0152774}
{"ts":1761645840000,"o":114434,"h":114437.9,"l":114426,"c":114436,"v":905000,"usd":7.90896134}
{"ts":1761645900000,"o":114436,"h":114434,"l":114395.2,"c":114395.2,"v":348800,"usd":3.04830408}
{"ts":1761645960000,"o":114395.2,"h":114395.2,"l":114388.7,"c":114388.7,"v":5300,"usd":0.04633143}
{"ts":1761646020000,"o":114388.7,"h":114413,"l":114384,"c":114394.9,"v":243300,"usd":2.12689013}
{"ts":1761646080000,"o":114394.9,"h":114402,"l":114396,"c":114396,"v":129900,"usd":1.13552097}
{"ts":1761646140000,"o":114396,"h":114409,"l":114396,"c":114409,"v":745100,"usd":6.5129283}
{"ts":1761646200000,"o":114409,"h":114409,"l":114407,"c":114407,"v":58900,"usd":0.51482139}
{"ts":1761646260000,"o":114407,"h":114407.1,"l":114407,"c":114407,"v":1800,"usd":0.01573326}
{"ts":1761646320000,"o":114407,"h":114407,"l":114383.6,"c":114397,"v":519500,"usd":4.54136474}
{"ts":1761646380000,"o":114397,"h":114397,"l":114397,"c":114397,"v":10900,"usd":0.09528235}
{"ts":1761646440000,"o":114397,"h":114410,"l":114397,"c":114410,"v":405200,"usd":3.54182643}
{"ts":1761646500000,"o":114410,"h":114440,"l":114410,"c":114440,"v":185600,"usd":1.62212958}
{"ts":1761646560000,"o":114440,"h":114451,"l":114439.1,"c":114451,"v":269600,"usd":2.35571495}
{"ts":1761646620000,"o":114451,"h":114466.6,"l":114439,"c":114439,"v":132800,"usd":1.16027595}
{"ts":1761646680000,"o":114439,"h":114439,"l":114405,"c":114405.1,"v":62200,"usd":0.54359498}
{"ts":1761646740000,"o":114405.1,"h":114440,"l":114397,"c":114440,"v":423800,"usd":3.70446229}
{"ts":1761646800000,"o":114440,"h":114440,"l":114440,"c":114440,"v":8800,"usd":0.07689616}
{"ts":1761646860000,"o":114440,"h":114440,"l":114436,"c":114436,"v":54400,"usd":0.47535951}
{"ts":1761646920000,"o":114436,"h":114437,"l":114424,"c":114437,"v":181500,"usd":1.58614674}
{"ts":1761646980000,"o":114437,"h":114459.9,"l":114434,"c":114451.9,"v":171300,"usd":1.49677895}
{"ts":1761647040000,"o":114451.9,"h":114489.6,"l":114452,"c":114474,"v":142100,"usd":1.24138445}
{"ts":1761647100000,"o":114474,"h":114476,"l":114474.1,"c":114476,"v":250600,"usd":2.18911781}
{"ts":1761647160000,"o":114476,"h":114479,"l":114476,"c":114479,"v":310200,"usd":2.70974309}
{"ts":1761647220000,"o":114479,"h":114478.9,"l":114445.5,"c":114461.9,"v":567000,"usd":4.95311342}
{"ts":1761647280000,"o":114461.9,"h":114475,"l":114462,"c":114475,"v":35400,"usd":0.30926051}
{"ts":1761647340000,"o":114475,"h":114487.9,"l":114475,"c":114487.9,"v":36600,"usd":0.31971219}
{"ts":1761647400000,"o":114487.9,"h":114493,"l":114487.9,"c":114493,"v":67000,"usd":0.58520935}
{"ts":1761647460000,"o":114493,"h":114492.9,"l":114450,"c":114450,"v":146100,"usd":1.27617839}
{"ts":1761647520000,"o":114450,"h":114450,"l":114430,"c":114444,"v":54000,"usd":0.47184549}
{"ts":1761647580000,"o":114444,"h":114443.9,"l":114428,"c":114428,"v":47000,"usd":0.41068856}
{"ts":1761647640000,"o":114428,"h":114428,"l":114385.6,"c":114420,"v":437900,"usd":3.82794634}
{"ts":1761647700000,"o":114420,"h":114420,"l":114420,"c":114420,"v":2300,"usd":0.02010131}
{"ts":1761647760000,"o":114420,"h":114425,"l":114420,"c":114425,"v":32200,"usd":0.28141514}
{"ts":1761647820000,"o":114425,"h":114439.9,"l":114428.1,"c":114435,"v":61700,"usd":0.53915381}
{"ts":1761647880000,"o":114435,"h":114435,"l":114400.2,"c":114400.2,"v":312200,"usd":2.72825215}
{"ts":1761647940000,"o":114400.2,"h":114400,"l":114370,"c":114371,"v":33100,"usd":0.28939181}
{"ts":1761648000000,"o":114371,"h":114388,"l":114360,"c":114388,"v":101800,"usd":0.89006058}
{"ts":1761648060000,"o":114388,"h":114388,"l":114380,"c":114380,"v":37900,"usd":0.33134147}
{"ts":1761648120000,"o":114380,"h":114387,"l":114371.1,"c":114387,"v":17400,"usd":0.15213108}
{"ts":1761648180000,"o":114387,"h":114386.9,"l":114386.9,"c":114386.9,"v":1000,"usd":0.0087423}
{"ts":1761648240000,"o":114386.9,"h":114464,"l":114387,"c":114464,"v":158800,"usd":1.38767966}
{"ts":1761648300000,"o":114464,"h":114470.4,"l":114463,"c":114470.4,"v":346100,"usd":3.02363651}
{"ts":1761648360000,"o":114470.4,"h":114510.8,"l":114479,"c":114479.1,"v":265200,"usd":2.31609873}
{"ts":1761648420000,"o":114479.1,"h":114479,"l":114450.1,"c":114450.1,"v":181100,"usd":1.58199892}
{"ts":1761648480000,"o":114450.1,"h":114458,"l":114450.1,"c":114458,"v":22200,"usd":0.19396799}
{"ts":1761648540000,"o":114458,"h":114492.4,"l":114458,"c":114492.4,"v":66100,"usd":0.57742197}
{"ts":1761648600000,"o":114492.4,"h":114497,"l":114492.4,"c":114497,"v":47800,"usd":0.41749229}
{"ts":1761648660000,"o":114497,"h":114508,"l":114497,"c":114508,"v":232400,"usd":2.02959208}
{"ts":1761648720000,"o":114508,"h":114510.7,"l":114500,"c":114500,"v":205000,"usd":1.79025824}
{"ts":1761648780000,"o":114500,"h":114500.1,"l":114500,"c":114500,"v":20900,"usd":0.18253224}
{"ts":1761648840000,"o":114500,"h":114501,"l":114500,"c":114501,"v":58600,"usd":0.51178881}
{"ts":1761648900000,"o":114501,"h":114530.1,"l":114501,"c":114530.1,"v":184400,"usd":1.61026582}
{"ts":1761648960000,"o":114530.1,"h":114545.7,"l":114530,"c":114545.6,"v":57500,"usd":0.50203088}
{"ts":1761649020000,"o":114545.6,"h":114545.6,"l":114535,"c":114535,"v":295800,"usd":2.58237708}
{"ts":1761649080000,"o":114535,"h":114535.1,"l":114535,"c":114535,"v":4900,"usd":0.04278175}
{"ts":1761649140000,"o":114535,"h":114537,"l":114512.1,"c":114537,"v":207700,"usd":1.81345658}
{"ts":1761649200000,"o":114537,"h":114545.7,"l":114537,"c":114545.7,"v":205100,"usd":1.79055396}
{"ts":1761649260000,"o":114545.7,"h":114550,"l":114545.7,"c":114546,"v":67600,"usd":0.59014283}
{"ts":1761649320000,"o":114546,"h":114546,"l":114501,"c":114519.9,"v":423500,"usd":3.69765475}
{"ts":1761649380000,"o":114519.9,"h":114516,"l":114488,"c":114489.8,"v":72200,"usd":0.63058688}
{"ts":1761649440000,"o":114489.8,"h":114503,"l":114466.3,"c":114482.1,"v":91900,"usd":0.80265101}
{"ts":1761649500000,"o":114482.1,"h":114487,"l":114460.2,"c":114460.2,"v":119900,"usd":1.04729736}
{"ts":1761649560000,"o":114460.2,"h":114460.1,"l":114413.5,"c":114422,"v":21500,"usd":0.18786096}
{"ts":1761649620000,"o":114422,"h":114479.9,"l":114422,"c":114469,"v":84100,"usd":0.73473345}
{"ts":1761649680000,"o":114469,"h":114461,"l":114438.9,"c":114450,"v":18500,"usd":0.16164731}
{"ts":1761649740000,"o":114450,"h":114462,"l":114449,"c":114449,"v":256300,"usd":2.23919257}
{"ts":1761649800000,"o":114449,"h":114462,"l":114445,"c":114450,"v":222500,"usd":1.94392765}
{"ts":1761649860000,"o":114450,"h":114452,"l":114448,"c":114448,"v":28900,"usd":0.25251017}
{"ts":1761649920000,"o":114448,"h":114448,"l":114403.9,"c":114417.6,"v":56800,"usd":0.49633521}
{"ts":1761649980000,"o":114417.6,"h":114466,"l":114429.7,"c":114466,"v":392700,"usd":3.4317627}
{"ts":1761650040000,"o":114466,"h":114484,"l":114458,"c":114458,"v":117200,"usd":1.02376824}
{"ts":1761650100000,"o":114458,"h":114481,"l":114459,"c":114461,"v":57000,"usd":0.49795949}
{"ts":1761650160000,"o":114461,"h":114493.5,"l":114458,"c":114474,"v":490000,"usd":4.2806815}
{"ts":1761650220000,"o":114474,"h":114469,"l":114466,"c":114469,"v":8000,"usd":0.06988857}
{"ts":1761650280000,"o":114469,"h":114489.6,"l":114458,"c":114488,"v":211400,"usd":1.84688066}
{"ts":1761650340000,"o":114488,"h":114513.4,"l":114488,"c":114513.4,"v":128600,"usd":1.12309603}
{"ts":1761650400000,"o":114513.4,"h":114523.7,"l":114513.4,"c":114523.7,"v":24600,"usd":0.21481101}
{"ts":1761650460000,"o":114523.7,"h":114547.2,"l":114523.7,"c":114530,"v":348500,"usd":3.04265902}
{"ts":1761650520000,"o":114530,"h":114542,"l":114530,"c":114542,"v":23600,"usd":0.2060556}
{"ts":1761650580000,"o":114542,"h":114542.9,"l":114506,"c":114528,"v":80300,"usd":0.70114575}
{"ts":1761650640000,"o":114528,"h":114528,"l":114510,"c":114511,"v":64600,"usd":0.56410131}
{"ts":1761650700000,"o":114511,"h":114510,"l":114473,"c":114473,"v":123900,"usd":1.08209448}
{"ts":1761650760000,"o":114473,"h":114473,"l":114436.9,"c":114439,"v":29000,"usd":0.25339541}
{"ts":1761650820000,"o":114439,"h":114452,"l":114424.5,"c":114452,"v":106800,"usd":0.93329617}
{"ts":1761650880000,"o":114452,"h":114477,"l":114460,"c":114475,"v":99800,"usd":0.87180723}
{"ts":1761650940000,"o":114475,"h":114475,"l":114462,"c":114466,"v":172100,"usd":1.50339616}
{"ts":1761651000000,"o":114466,"h":114497,"l":114476,"c":114497,"v":36500,"usd":0.31881725}
{"ts":1761651060000,"o":114497,"h":114498,"l":114492,"c":114496,"v":38100,"usd":0.33276165}
{"ts":1761651120000,"o":114496,"h":114512.1,"l":114494,"c":114494,"v":69400,"usd":0.60608683}
{"ts":1761651180000,"o":114494,"h":114525,"l":114492.1,"c":114525,"v":70200,"usd":0.61307596}
{"ts":1761651240000,"o":114525,"h":114530,"l":114506.1,"c":114530,"v":76400,"usd":0.66710432}
{"ts":1761651300000,"o":114530,"h":114531,"l":114510,"c":114510,"v":42100,"usd":0.36759896}
{"ts":1761651360000,"o":114510,"h":114511,"l":114510.1,"c":114511,"v":7800,"usd":0.06811585}
{"ts":1761651420000,"o":114511,"h":114540,"l":114511,"c":114540,"v":31300,"usd":0.27330876}
{"ts":1761651480000,"o":114540,"h":114570,"l":114540,"c":114570,"v":115400,"usd":1.00732569}
{"ts":1761651540000,"o":114570,"h":114571.9,"l":114564,"c":114565,"v":101100,"usd":0.88242379}
{"ts":1761651600000,"o":114565,"h":114626.5,"l":114565,"c":114567.1,"v":445400,"usd":3.88647264}
{"ts":1761651660000,"o":114567.1,"h":114567.1,"l":114424,"c":114433.9,"v":341400,"usd":2.98178569}
{"ts":1761651720000,"o":114433.9,"h":114436,"l":114400,"c":114419,"v":76000,"usd":0.664196}
{"ts":1761651780000,"o":114419,"h":114480,"l":114418.3,"c":114480,"v":82900,"usd":0.72433743}
{"ts":1761651840000,"o":114480,"h":114480,"l":114458,"c":114458,"v":71400,"usd":0.62372352}
{"ts":1761651900000,"o":114458,"h":114456.5,"l":114439,"c":114456.5,"v":83100,"usd":0.72606112}
{"ts":1761651960000,"o":114456.5,"h":114456.5,"l":114440,"c":114440,"v":40400,"usd":0.35298293}
{"ts":1761652020000,"o":114440,"h":114440.1,"l":114410,"c":114426,"v":108700,"usd":0.94988079}
{"ts":1761652080000,"o":114426,"h":114426.9,"l":114360,"c":114393,"v":78500,"usd":0.68618326}
{"ts":1761652140000,"o":114393,"h":114393,"l":114360.1,"c":114375,"v":51500,"usd":0.45025812}
{"ts":1761652200000,"o":114375,"h":114374.9,"l":114350.2,"c":114358.9,"v":80100,"usd":0.70039762}
{"ts":1761652260000,"o":114358.9,"h":114390.2,"l":114358.9,"c":114383.9,"v":36800,"usd":0.32177269}
{"ts":1761652320000,"o":114383.9,"h":114410,"l":114384,"c":114410,"v":57900,"usd":0.50612871}
{"ts":1761652380000,"o":114410,"h":114409.9,"l":114366.9,"c":114380,"v":93800,"usd":0.81991068}
{"ts":1761652440000,"o":114380,"h":114379.9,"l":114310,"c":114310,"v":157800,"usd":1.38007984}
{"ts":1761652500000,"o":114310,"h":114314,"l":114249.8,"c":114252.6,"v":605000,"usd":5.29373466}
{"ts":1761652560000,"o":114252.6,"h":114288,"l":114231.5,"c":114288,"v":132400,"usd":1.15888145}
{"ts":1761652620000,"o":114288,"h":114316.5,"l":114288,"c":114316.4,"v":44500,"usd":0.38932145}
{"ts":1761652680000,"o":114316.4,"h":114350,"l":114292.3,"c":114311.6,"v":854000,"usd":7.46866726}
{"ts":1761652740000,"o":114311.6,"h":114306.8,"l":114306.8,"c":114306.8,"v":5500,"usd":0.0481162}
{"ts":1761652800000,"o":114306.8,"h":114306.8,"l":114303,"c":114303,"v":46700,"usd":0.40855406}
{"ts":1761652860000,"o":114303,"h":114345.9,"l":114280.1,"c":114321,"v":218400,"usd":1.9106612}
{"ts":1761652920000,"o":114321,"h":114325,"l":114280.9,"c":114321.1,"v":208600,"usd":1.82486273}
{"ts":1761652980000,"o":114321.1,"h":114321,"l":114250.1,"c":114271,"v":148900,"usd":1.3029283}
{"ts":1761653040000,"o":114271,"h":114278.9,"l":114242.1,"c":114275.6,"v":188500,"usd":1.64966388}
{"ts":1761653100000,"o":114275.6,"h":114307,"l":114275,"c":114275,"v":289100,"usd":2.52939556}
{"ts":1761653160000,"o":114275,"h":114285,"l":114250,"c":114250,"v":78900,"usd":0.69043153}
{"ts":1761653220000,"o":114250,"h":114286,"l":114230.5,"c":114286,"v":158300,"usd":1.38555859}
{"ts":1761653280000,"o":114286,"h":114290,"l":114273,"c":114277,"v":98900,"usd":0.86536211}
{"ts":1761653340000,"o":114277,"h":114276,"l":114223.7,"c":114238.4,"v":235100,"usd":2.05772381}
{"ts":1761653400000,"o":114238.4,"h":114242.4,"l":114223.7,"c":114223.7,"v":141500,"usd":1.23866481}
{"ts":1761653460000,"o":114223.7,"h":114290.8,"l":114228,"c":114287,"v":177300,"usd":1.55175571}
{"ts":1761653520000,"o":114287,"h":114287,"l":114236.7,"c":114250,"v":124600,"usd":1.09056337}
{"ts":1761653580000,"o":114250,"h":114273.5,"l":114252,"c":114256,"v":182400,"usd":1.59627947}
{"ts":1761653640000,"o":114256,"h":114260,"l":114255,"c":114260,"v":105000,"usd":0.9189912}
{"ts":1761653700000,"o":114260,"h":114287,"l":114260,"c":114286.1,"v":78800,"usd":0.68953994}
{"ts":1761653760000,"o":114286.1,"h":114286,"l":114230.2,"c":114233.8,"v":115500,"usd":1.01082682}
{"ts":1761653820000,"o":114233.8,"h":114249.4,"l":114202.1,"c":114227,"v":334000,"usd":2.92386746}
{"ts":1761653880000,"o":114227,"h":114260,"l":114230,"c":114260,"v":77000,"usd":0.6739684}
{"ts":1761653940000,"o":114260,"h":114260,"l":114220,"c":114220,"v":132600,"usd":1.1606953}
{"ts":1761654000000,"o":114220,"h":114219,"l":114185,"c":114185,"v":193600,"usd":1.69525844}
{"ts":1761654060000,"o":114185,"h":114193,"l":114185,"c":114192.1,"v":23500,"usd":0.2057934}
{"ts":1761654120000,"o":114192.1,"h":114193,"l":114180,"c":114193,"v":119600,"usd":1.0473673}
{"ts":1761654180000,"o":114193,"h":114192.9,"l":114130.1,"c":114141,"v":178700,"usd":1.56530134}
{"ts":1761654240000,"o":114141,"h":114159.9,"l":114119.6,"c":114140,"v":112000,"usd":0.98124428}
{"ts":1761654300000,"o":114140,"h":114140,"l":114110,"c":114119,"v":51500,"usd":0.45123031}
{"ts":1761654360000,"o":114119,"h":114133.9,"l":114110.1,"c":114116,"v":36800,"usd":0.32248326}
{"ts":1761654420000,"o":114116,"h":114116,"l":114110.1,"c":114110.1,"v":87300,"usd":0.76502728}
{"ts":1761654480000,"o":114110.1,"h":114110.2,"l":114102.9,"c":114102.9,"v":67200,"usd":0.58890874}
{"ts":1761654540000,"o":114102.9,"h":114159,"l":114103,"c":114153.3,"v":213700,"usd":1.87237749}
{"ts":1761654600000,"o":114153.3,"h":114154,"l":114149,"c":114154,"v":128700,"usd":1.12742769}
{"ts":1761654660000,"o":114154,"h":114229.9,"l":114154,"c":114228,"v":317600,"usd":2.78081055}
{"ts":1761654720000,"o":114228,"h":114229.9,"l":114207.5,"c":114222,"v":161800,"usd":1.41667973}
{"ts":1761654780000,"o":114222,"h":114226.4,"l":114189,"c":114190,"v":175000,"usd":1.53221894}
{"ts":1761654840000,"o":114190,"h":114207.9,"l":114187,"c":114187,"v":77200,"usd":0.67601656}
{"ts":1761654900000,"o":114187,"h":114187.1,"l":114140.1,"c":114140.1,"v":30700,"usd":0.26887831}
{"ts":1761654960000,"o":114140.1,"h":114170,"l":114133.8,"c":114170,"v":129000,"usd":1.13012717}
{"ts":1761655020000,"o":114170,"h":114204,"l":114169.9,"c":114204,"v":90500,"usd":0.79253551}
{"ts":1761655080000,"o":114204,"h":114232,"l":114207.9,"c":114232,"v":174800,"usd":1.53040683}
{"ts":1761655140000,"o":114232,"h":114256.9,"l":114230,"c":114230,"v":147800,"usd":1.2936057}
{"ts":1761655200000,"o":114230,"h":114278.6,"l":114230.1,"c":114278.6,"v":94100,"usd":0.82372727}
{"ts":1761655260000,"o":114278.6,"h":114317.8,"l":114278.6,"c":114300,"v":143800,"usd":1.25813578}
{"ts":1761655320000,"o":114300,"h":114299,"l":114278,"c":114278,"v":105200,"usd":0.92047524}
{"ts":1761655380000,"o":114278,"h":114283,"l":114278.1,"c":114283,"v":12300,"usd":0.10762971}
{"ts":1761655440000,"o":114283,"h":114304,"l":114282.9,"c":114304,"v":81200,"usd":0.71042694}
{"ts":1761655500000,"o":114304,"h":114322.6,"l":114290,"c":114320,"v":215800,"usd":1.8879396}
{"ts":1761655560000,"o":114320,"h":114398,"l":114317,"c":114398,"v":256000,"usd":2.23862033}
{"ts":1761655620000,"o":114398,"h":114458,"l":114397.9,"c":114454,"v":184600,"usd":1.61307395}
{"ts":1761655680000,"o":114454,"h":114467.6,"l":114424,"c":114424,"v":107100,"usd":0.93575689}
{"ts":1761655740000,"o":114424,"h":114424,"l":114423.9,"c":114424,"v":17400,"usd":0.15206556}
{"ts":1761655800000,"o":114424,"h":114439,"l":114423.9,"c":114439,"v":37400,"usd":0.32684489}
{"ts":1761655860000,"o":114439,"h":114438.9,"l":114388.8,"c":114391.9,"v":264200,"usd":2.30887485}
{"ts":1761655920000,"o":114391.9,"h":114391.9,"l":114351.2,"c":114363.5,"v":118300,"usd":1.03420376}
{"ts":1761655980000,"o":114363.5,"h":114392,"l":114363.6,"c":114367,"v":105900,"usd":0.92594323}
{"ts":1761656040000,"o":114367,"h":114400,"l":114367,"c":114400,"v":78800,"usd":0.68887508}
{"ts":1761656100000,"o":114400,"h":114419.9,"l":114390,"c":114402,"v":189900,"usd":1.65997119}
{"ts":1761656160000,"o":114402,"h":114438.4,"l":114403,"c":114434.4,"v":114000,"usd":0.99627564}
{"ts":1761656220000,"o":114434.4,"h":114438,"l":114420,"c":114426,"v":26300,"usd":0.22983692}
{"ts":1761656280000,"o":114426,"h":114438.3,"l":114426.9,"c":114427,"v":83100,"usd":0.72616222}
{"ts":1761656340000,"o":114427,"h":114431.1,"l":114423,"c":114423.1,"v":169100,"usd":1.47782803}
{"ts":1761656400000,"o":114423.1,"h":114424,"l":114390.1,"c":114400,"v":97300,"usd":0.85048608}
{"ts":1761656460000,"o":114400,"h":114414.6,"l":114403,"c":114413,"v":29300,"usd":0.25610559}
{"ts":1761656520000,"o":114413,"h":114438.4,"l":114413,"c":114428.1,"v":85100,"usd":0.74371019}
{"ts":1761656580000,"o":114428.1,"h":114474,"l":114429,"c":114474,"v":76100,"usd":0.66492308}
{"ts":1761656640000,"o":114474,"h":114566.9,"l":114474.9,"c":114535.9,"v":284100,"usd":2.4805861}
{"ts":1761656700000,"o":114535.9,"h":114537,"l":114503.1,"c":114537,"v":115900,"usd":1.01203352}
{"ts":1761656760000,"o":114537,"h":114586.6,"l":114529,"c":114580.1,"v":1190200,"usd":10.38895644}
{"ts":1761656820000,"o":114580.1,"h":114582,"l":114540.1,"c":114552,"v":151500,"usd":1.32252956}
{"ts":1761656880000,"o":114552,"h":114556,"l":114551,"c":114556,"v":98800,"usd":0.86249176}
{"ts":1761656940000,"o":114556,"h":114784.3,"l":114556,"c":114700.1,"v":1050800,"usd":9.16246054}
{"ts":1761657000000,"o":114700.1,"h":114766.4,"l":114684.2,"c":114766.4,"v":353600,"usd":3.08150456}
{"ts":1761657060000,"o":114766.4,"h":114800,"l":114658,"c":114672,"v":2994100,"usd":26.09250969}
{"ts":1761657120000,"o":114672,"h":114740,"l":114668,"c":114739.9,"v":959400,"usd":8.36231744}
{"ts":1761657180000,"o":114739.9,"h":114781.1,"l":114705,"c":114770,"v":3513700,"usd":30.61321411}
{"ts":1761657240000,"o":114770,"h":114817.4,"l":114747,"c":114786,"v":181400,"usd":1.5804444}
{"ts":1761657300000,"o":114786,"h":114786,"l":114676.9,"c":114719.9,"v":333500,"usd":2.90724547}
{"ts":1761657360000,"o":114719.9,"h":114944.8,"l":114720,"c":114803,"v":1586900,"usd":13.81584189}
{"ts":1761657420000,"o":114803,"h":114861.6,"l":114801.1,"c":114835.9,"v":182600,"usd":1.59033187}
{"ts":1761657480000,"o":114835.9,"h":114952.4,"l":114836,"c":114900,"v":407400,"usd":3.5459014}
{"ts":1761657540000,"o":114900,"h":114957.7,"l":114883.6,"c":114914,"v":601300,"usd":5.23216712}
{"ts":1761657600000,"o":114914,"h":114928.9,"l":114839.9,"c":114861,"v":142100,"usd":1.23671436}
{"ts":1761657660000,"o":114861,"h":115036.8,"l":114861.1,"c":114976.3,"v":747400,"usd":6.50214754}
{"ts":1761657720000,"o":114976.3,"h":115032.4,"l":114964.5,"c":114997.6,"v":608500,"usd":5.29216277}
{"ts":1761657780000,"o":114997.6,"h":114988.9,"l":114964,"c":114965.1,"v":131300,"usd":1.1420229}
{"ts":1761657840000,"o":114965.1,"h":115039.6,"l":114965.1,"c":115031,"v":861600,"usd":7.49137406}
{"ts":1761657900000,"o":115031,"h":115118.4,"l":115031,"c":115107,"v":469900,"usd":4.08337831}
{"ts":1761657960000,"o":115107,"h":115130,"l":115025,"c":115100.1,"v":318600,"usd":2.76832804}
{"ts":1761658020000,"o":115100.1,"h":115100,"l":115026,"c":115067.9,"v":286000,"usd":2.48591206}
{"ts":1761658080000,"o":115067.9,"h":115081,"l":115000.1,"c":115010,"v":300000,"usd":2.6075411}
{"ts":1761658140000,"o":115010,"h":115051,"l":114965,"c":115049.7,"v":190300,"usd":1.65487022}
{"ts":1761658200000,"o":115049.7,"h":115089,"l":115013.6,"c":115028.9,"v":297700,"usd":2.58741568}
{"ts":1761658260000,"o":115028.9,"h":115121.4,"l":114926.1,"c":114944.9,"v":683000,"usd":5.93775659}
{"ts":1761658320000,"o":114944.9,"h":115034.9,"l":114916.4,"c":114969.8,"v":246700,"usd":2.14586601}
{"ts":1761658380000,"o":114969.8,"h":115129.3,"l":114935,"c":115127.9,"v":267800,"usd":2.328321}
{"ts":1761658440000,"o":115127.9,"h":115174.3,"l":114993,"c":115009,"v":482200,"usd":4.19075022}
{"ts":1761658500000,"o":115009,"h":115027.4,"l":114906.7,"c":115000.1,"v":543500,"usd":4.72807844}
{"ts":1761658560000,"o":115000.1,"h":115010.8,"l":114900,"c":114900.1,"v":449100,"usd":3.90635528}
{"ts":1761658620000,"o":114900.1,"h":114974,"l":114826,"c":114966,"v":1075800,"usd":9.36403147}
{"ts":1761658680000,"o":114966,"h":115026.6,"l":114965.9,"c":114991,"v":462100,"usd":4.01800519}
{"ts":1761658740000,"o":114991,"h":115044.2,"l":114954,"c":115044.2,"v":294900,"usd":2.56467081}
{"ts":1761658800000,"o":115044.2,"h":115073,"l":115027,"c":115027,"v":334100,"usd":2.90405467}
{"ts":1761658860000,"o":115027,"h":115024,"l":114925.8,"c":114995.1,"v":342700,"usd":2.98100095}
{"ts":1761658920000,"o":114995.1,"h":115044,"l":114981,"c":115009.6,"v":390900,"usd":3.39881891}
{"ts":1761658980000,"o":115009.6,"h":115039,"l":114962,"c":115039,"v":181300,"usd":1.57666458}
{"ts":1761659040000,"o":115039,"h":115065,"l":115024,"c":115024,"v":146700,"usd":1.27522945}
{"ts":1761659100000,"o":115024,"h":115090.4,"l":115024,"c":115076,"v":268600,"usd":2.33447319}
{"ts":1761659160000,"o":115076,"h":115236,"l":115066.1,"c":115235.9,"v":640100,"usd":5.55791144}
{"ts":1761659220000,"o":115235.9,"h":115330,"l":115236,"c":115308.1,"v":1768900,"usd":15.34031259}
{"ts":1761659280000,"o":115308.1,"h":115321.6,"l":115295,"c":115319,"v":2301800,"usd":19.95992929}
{"ts":1761659340000,"o":115319,"h":115397,"l":115203.9,"c":115239.9,"v":2139300,"usd":18.550804}
{"ts":1761659400000,"o":115239.9,"h":115350.2,"l":115235,"c":115330,"v":366300,"usd":3.1771984}
{"ts":1761659460000,"o":115330,"h":115397,"l":115325.7,"c":115373.9,"v":412300,"usd":3.57350942}
{"ts":1761659520000,"o":115373.9,"h":115428.8,"l":115299,"c":115380,"v":1007700,"usd":8.73649852}
{"ts":1761659580000,"o":115380,"h":115416.6,"l":115372,"c":115372,"v":723200,"usd":6.26703702}
{"ts":1761659640000,"o":115372,"h":115416.2,"l":115359.7,"c":115371,"v":455900,"usd":3.95105568}
{"ts":1761659700000,"o":115371,"h":115375,"l":115268.9,"c":115269,"v":222700,"usd":1.93102426}
{"ts":1761659760000,"o":115269,"h":115317,"l":115255,"c":115276,"v":480600,"usd":4.16964692}
{"ts":1761659820000,"o":115276,"h":115423.2,"l":115276,"c":115399.9,"v":2235400,"usd":19.37698726}
{"ts":1761659880000,"o":115399.9,"h":115450,"l":115338.8,"c":115338.8,"v":854100,"usd":7.40012064}
{"ts":1761659940000,"o":115338.8,"h":115432,"l":115322.2,"c":115432,"v":352100,"usd":3.05170189}
{"ts":1761660000000,"o":115432,"h":115460.6,"l":115430.1,"c":115460.6,"v":299500,"usd":2.59424197}
{"ts":1761660060000,"o":115460.6,"h":115497.8,"l":115460.6,"c":115478.7,"v":933700,"usd":8.08455007}
{"ts":1761660120000,"o":115478.7,"h":115477,"l":115374,"c":115392.6,"v":404000,"usd":3.49972728}
{"ts":1761660180000,"o":115392.6,"h":115468.9,"l":115379.2,"c":115452,"v":102200,"usd":0.88522655}
{"ts":1761660240000,"o":115452,"h":115497.8,"l":115422,"c":115455,"v":222500,"usd":1.92701621}
{"ts":1761660300000,"o":115455,"h":115496,"l":115471,"c":115488,"v":423700,"usd":3.66872549}
{"ts":1761660360000,"o":115488,"h":115497.8,"l":115414.2,"c":115434.8,"v":1052600,"usd":9.11488839}
{"ts":1761660420000,"o":115434.8,"h":115434.9,"l":115300.6,"c":115301,"v":670900,"usd":5.81671812}
{"ts":1761660480000,"o":115301,"h":115349.9,"l":115273.4,"c":115323,"v":115400,"usd":1.00086105}
{"ts":1761660540000,"o":115323,"h":115395.9,"l":115316,"c":115371,"v":349900,"usd":3.0327011}
{"ts":1761660600000,"o":115371,"h":115411.5,"l":115343,"c":115381.8,"v":188100,"usd":1.63037581}
{"ts":1761660660000,"o":115381.8,"h":115420.2,"l":115343.1,"c":115352.9,"v":193200,"usd":1.67452437}
{"ts":1761660720000,"o":115352.9,"h":115428.7,"l":115325.9,"c":115428.1,"v":203000,"usd":1.75933134}
{"ts":1761660780000,"o":115428.1,"h":115529.9,"l":115428.1,"c":115529.8,"v":1753100,"usd":15.1789143}
{"ts":1761660840000,"o":115529.8,"h":115807.9,"l":115500.1,"c":115730.8,"v":2065300,"usd":17.86238195}
{"ts":1761660900000,"o":115730.8,"h":115769.7,"l":115691.2,"c":115721,"v":582300,"usd":5.03176923}
{"ts":1761660960000,"o":115721,"h":115758,"l":115660.2,"c":115692.5,"v":440300,"usd":3.80480444}
{"ts":1761661020000,"o":115692.5,"h":115727.3,"l":115670.7,"c":115708.7,"v":720500,"usd":6.22731972}
{"ts":1761661080000,"o":115708.7,"h":115845.5,"l":115698,"c":115835,"v":733900,"usd":6.33859863}
{"ts":1761661140000,"o":115835,"h":115933.1,"l":115804,"c":115909.9,"v":901100,"usd":7.77764993}
{"ts":1761661200000,"o":115909.9,"h":115948,"l":115900,"c":115947.9,"v":354500,"usd":3.05803912}
{"ts":1761661260000,"o":115947.9,"h":116046.5,"l":115947.9,"c":116017.7,"v":662400,"usd":5.71026669}
{"ts":1761661320000,"o":116017.7,"h":116031.9,"l":115900.1,"c":115956,"v":2028900,"usd":17.49619138}
{"ts":1761661380000,"o":115956,"h":115956,"l":115758.9,"c":115790.1,"v":1055400,"usd":9.10964557}
{"ts":1761661440000,"o":115790.1,"h":115872.9,"l":115752.3,"c":115865.9,"v":716000,"usd":6.18285093}
{"ts":1761661500000,"o":115865.9,"h":115870,"l":115802.7,"c":115820.9,"v":293900,"usd":2.53730595}
{"ts":1761661560000,"o":115820.9,"h":115883.8,"l":115785.2,"c":115785.3,"v":302800,"usd":2.61386866}
{"ts":1761661620000,"o":115785.3,"h":115785.3,"l":115660,"c":115660,"v":579800,"usd":5.01066422}
{"ts":1761661680000,"o":115660,"h":115739.9,"l":115655,"c":115725,"v":372400,"usd":3.2186172}
{"ts":1761661740000,"o":115725,"h":115858.3,"l":115725,"c":115839,"v":257000,"usd":2.21910611}
{"ts":1761661800000,"o":115839,"h":115906.9,"l":115827,"c":115884.6,"v":328700,"usd":2.83677421}
{"ts":1761661860000,"o":115884.6,"h":115907.6,"l":115865.1,"c":115872,"v":172700,"usd":1.49044357}
{"ts":1761661920000,"o":115872,"h":115875,"l":115724.1,"c":115732,"v":229800,"usd":1.98421141}
{"ts":1761661980000,"o":115732,"h":115732,"l":115538.4,"c":115545.2,"v":533200,"usd":4.61137745}
{"ts":1761662040000,"o":115545.2,"h":115618.9,"l":115455,"c":115570,"v":354200,"usd":3.06604628}
{"ts":1761662100000,"o":115570,"h":115569.9,"l":115457.7,"c":115515,"v":252200,"usd":2.18339178}
{"ts":1761662160000,"o":115515,"h":115620,"l":115515.6,"c":115599,"v":229500,"usd":1.98544181}
{"ts":1761662220000,"o":115599,"h":115615,"l":115500,"c":115558,"v":130600,"usd":1.13000012}
{"ts":1761662280000,"o":115558,"h":115558,"l":115460.1,"c":115504,"v":164800,"usd":1.4267252}
{"ts":1761662340000,"o":115504,"h":115550.3,"l":115376.5,"c":115378.4,"v":598800,"usd":5.18726197}
{"ts":1761662400000,"o":115378.4,"h":115386.8,"l":115300,"c":115348.4,"v":199200,"usd":1.72695752}
{"ts":1761662460000,"o":115348.4,"h":115348,"l":115118,"c":115121,"v":1385300,"usd":12.02631375}
{"ts":1761662520000,"o":115121,"h":115133.3,"l":115004.9,"c":115096,"v":691100,"usd":6.00622219}
{"ts":1761662580000,"o":115096,"h":115096,"l":114936.7,"c":114958,"v":876700,"usd":7.62262846}
{"ts":1761662640000,"o":114958,"h":114945,"l":114530,"c":114622,"v":1891600,"usd":16.4925134}
{"ts":1761662700000,"o":114622,"h":114769.9,"l":114589.7,"c":114724.5,"v":1001900,"usd":8.73769859}
{"ts":1761662760000,"o":114724.5,"h":114698.8,"l":114176.9,"c":114362,"v":3375000,"usd":29.51352102}
{"ts":1761662820000,"o":114362,"h":114588.9,"l":114290.9,"c":114545.8,"v":915700,"usd":8.00031511}
{"ts":1761662880000,"o":114545.8,"h":114696.9,"l":114520.5,"c":114634.4,"v":869100,"usd":7.58499841}
{"ts":1761662940000,"o":114634.4,"h":114820,"l":114611.7,"c":114795.1,"v":851100,"usd":7.4179154}
{"ts":1761663000000,"o":114795.1,"h":114858.1,"l":114672.8,"c":114734.2,"v":872000,"usd":7.59891027}
{"ts":1761663060000,"o":114734.2,"h":114949.7,"l":114723.1,"c":114933.3,"v":1738700,"usd":15.14126716}
{"ts":1761663120000,"o":114933.3,"h":115017.4,"l":114808,"c":114941.1,"v":1011500,"usd":8.8025399}
{"ts":1761663180000,"o":114941.1,"h":114956.2,"l":114892.1,"c":114897.5,"v":436200,"usd":3.79554286}
{"ts":1761663240000,"o":114897.5,"h":114949,"l":114837.1,"c":114864,"v":605100,"usd":5.26732656}
{"ts":1761663300000,"o":114864,"h":114973.5,"l":114853.1,"c":114946.2,"v":438700,"usd":3.81802125}
{"ts":1761663360000,"o":114946.2,"h":115046.1,"l":114949,"c":115029.4,"v":259800,"usd":2.25905006}
{"ts":1761663420000,"o":115029.4,"h":115227.1,"l":115030,"c":115187.3,"v":504700,"usd":4.38404298}
{"ts":1761663480000,"o":115187.3,"h":115187.6,"l":115041,"c":115044,"v":887100,"usd":7.70769035}
{"ts":1761663540000,"o":115044,"h":115061,"l":115010.7,"c":115036.9,"v":187200,"usd":1.62736399}
{"ts":1761663600000,"o":115036.9,"h":115036,"l":114978.9,"c":115024,"v":697700,"usd":6.06692409}
{"ts":1761663660000,"o":115024,"h":115100,"l":115024,"c":115100,"v":439500,"usd":3.81937923}
{"ts":1761663720000,"o":115100,"h":115138,"l":115045.1,"c":115131,"v":281700,"usd":2.44743643}
{"ts":1761663780000,"o":115131,"h":115168,"l":115105.2,"c":115168,"v":158000,"usd":1.37239515}
{"ts":1761663840000,"o":115168,"h":115235.7,"l":115140,"c":115140,"v":473000,"usd":4.10672351}
{"ts":1761663900000,"o":115140,"h":115208.2,"l":115129,"c":115170,"v":300300,"usd":2.60791756}
{"ts":1761663960000,"o":115170,"h":115237.6,"l":115131,"c":115221,"v":128900,"usd":1.11909903}
{"ts":1761664020000,"o":115221,"h":115269.2,"l":115150.2,"c":115256.5,"v":651800,"usd":5.65777851}
{"ts":1761664080000,"o":115256.5,"h":115297.5,"l":115234.4,"c":115234.4,"v":363500,"usd":3.15362388}
{"ts":1761664140000,"o":115234.4,"h":115235,"l":115198.8,"c":115235,"v":210600,"usd":1.82793905}
{"ts":1761664200000,"o":115235,"h":115262.2,"l":115222,"c":115262.2,"v":149200,"usd":1.29473951}
{"ts":1761664260000,"o":115262.2,"h":115347.4,"l":115242,"c":115258,"v":272200,"usd":2.36085213}
{"ts":1761664320000,"o":115258,"h":115320.5,"l":115228,"c":115228,"v":450700,"usd":3.90991263}
{"ts":1761664380000,"o":115228,"h":115227,"l":115136.7,"c":115195.9,"v":525100,"usd":4.55872068}
{"ts":1761664440000,"o":115195.9,"h":115239,"l":115153.5,"c":115239,"v":283500,"usd":2.46110501}
{"ts":1761664500000,"o":115239,"h":115286.6,"l":115239,"c":115281,"v":110300,"usd":0.95692005}
{"ts":1761664560000,"o":115281,"h":115281,"l":115145.7,"c":115164,"v":88200,"usd":0.76557536}
{"ts":1761664620000,"o":115164,"h":115171,"l":115082.1,"c":115134,"v":447000,"usd":3.88306072}
{"ts":1761664680000,"o":115134,"h":115149,"l":115074,"c":115141,"v":254900,"usd":2.21454287}
{"ts":1761664740000,"o":115141,"h":115180.5,"l":115090,"c":115111,"v":112800,"usd":0.97988448}
{"ts":1761664800000,"o":115111,"h":115157.1,"l":115090.9,"c":115141,"v":219200,"usd":1.90413153}
{"ts":1761664860000,"o":115141,"h":115198.8,"l":115147.1,"c":115149,"v":59500,"usd":0.51658757}
{"ts":1761664920000,"o":115149,"h":115176.7,"l":115117.6,"c":115118.9,"v":316100,"usd":2.74519023}
{"ts":1761664980000,"o":115118.9,"h":115154,"l":115079.1,"c":115154,"v":296600,"usd":2.57689476}
{"ts":1761665040000,"o":115154,"h":115153.9,"l":115044.5,"c":115044.5,"v":484100,"usd":4.20559639}
{"ts":1761665100000,"o":115044.5,"h":115062.5,"l":115015,"c":115015,"v":353900,"usd":3.07652863}
{"ts":1761665160000,"o":115015,"h":115110.7,"l":115010,"c":115054,"v":269600,"usd":2.34325185}
{"ts":1761665220000,"o":115054,"h":115137.9,"l":115037.2,"c":115125.9,"v":347900,"usd":3.02287954}
{"ts":1761665280000,"o":115125.9,"h":115125,"l":115068.3,"c":115068.3,"v":2164100,"usd":18.80682398}
{"ts":1761665340000,"o":115068.3,"h":115175.2,"l":115068.2,"c":115108.1,"v":2722600,"usd":23.65774922}
{"ts":1761665400000,"o":115108.1,"h":115108.1,"l":114977.3,"c":114977.4,"v":245700,"usd":2.13544402}
{"ts":1761665460000,"o":114977.4,"h":114977.3,"l":114795.4,"c":114863.8,"v":1231500,"usd":10.71867507}
{"ts":1761665520000,"o":114863.8,"h":115011,"l":114820,"c":114973,"v":555700,"usd":4.8356611}
{"ts":1761665580000,"o":114973,"h":114960.4,"l":114880,"c":114941.8,"v":348700,"usd":3.03412562}
{"ts":1761665640000,"o":114941.8,"h":114941.8,"l":114880,"c":114924,"v":208000,"usd":1.8103041}
{"ts":1761665700000,"o":114924,"h":114979.4,"l":114880,"c":114907,"v":251800,"usd":2.1909185}
{"ts":1761665760000,"o":114907,"h":114910.9,"l":114760,"c":114817.8,"v":338600,"usd":2.9486474}
{"ts":1761665820000,"o":114817.8,"h":114827.3,"l":114765.1,"c":114765.1,"v":550500,"usd":4.79559856}
{"ts":1761665880000,"o":114765.1,"h":114850,"l":114750,"c":114804.8,"v":397400,"usd":3.46158198}
{"ts":1761665940000,"o":114804.8,"h":114848,"l":114804,"c":114848,"v":129300,"usd":1.12591598}
{"ts":1761666000000,"o":114848,"h":114950,"l":114849,"c":114907,"v":221700,"usd":1.92954022}
{"ts":1761666060000,"o":114907,"h":114899,"l":114700,"c":114710,"v":626200,"usd":5.45365096}
{"ts":1761666120000,"o":114710,"h":114700.1,"l":114590.5,"c":114630,"v":444600,"usd":3.8783511}
{"ts":1761666180000,"o":114630,"h":114646,"l":114595.8,"c":114638,"v":388400,"usd":3.38882132}
{"ts":1761666240000,"o":114638,"h":114638,"l":114456.7,"c":114470.6,"v":1183300,"usd":10.33306166}
{"ts":1761666300000,"o":114470.6,"h":114494,"l":114457.7,"c":114493.9,"v":383500,"usd":3.34982865}
{"ts":1761666360000,"o":114493.9,"h":114554,"l":114493.9,"c":114550.1,"v":432900,"usd":3.78028868}
{"ts":1761666420000,"o":114550.1,"h":114660,"l":114550.1,"c":114625.1,"v":1376800,"usd":12.00987962}
{"ts":1761666480000,"o":114625.1,"h":114664,"l":114611.1,"c":114654,"v":2130300,"usd":18.58372712}
{"ts":1761666540000,"o":114654,"h":114709.9,"l":114652,"c":114697.2,"v":363200,"usd":3.16687426}
{"ts":1761666600000,"o":114697.2,"h":114704.8,"l":114680,"c":114692,"v":215200,"usd":1.87630654}
{"ts":1761666660000,"o":114692,"h":114817.1,"l":114692,"c":114810,"v":281000,"usd":2.44807358}
{"ts":1761666720000,"o":114810,"h":114821,"l":114759,"c":114778,"v":412200,"usd":3.59100044}
{"ts":1761666780000,"o":114778,"h":114840.9,"l":114760,"c":114760,"v":589900,"usd":5.13734829}
{"ts":1761666840000,"o":114760,"h":114761.9,"l":114719.7,"c":114719.7,"v":83600,"usd":0.72856308}
{"ts":1761666900000,"o":114719.7,"h":114719.7,"l":114650.1,"c":114660.1,"v":412400,"usd":3.59655715}
{"ts":1761666960000,"o":114660.1,"h":114660,"l":114560,"c":114571,"v":503500,"usd":4.3941395}
{"ts":1761667020000,"o":114571,"h":114605,"l":114573,"c":114573,"v":210600,"usd":1.83798802}
{"ts":1761667080000,"o":114573,"h":114607,"l":114542,"c":114606,"v":164200,"usd":1.43322616}
{"ts":1761667140000,"o":114606,"h":114699.9,"l":114587,"c":114685,"v":56200,"usd":0.49013078}
{"ts":1761667200000,"o":114685,"h":114670.1,"l":114590.2,"c":114600,"v":128600,"usd":1.12188793}
{"ts":1761667260000,"o":114600,"h":114590.4,"l":114507.1,"c":114523,"v":521700,"usd":4.55509124}
{"ts":1761667320000,"o":114523,"h":114623,"l":114491.6,"c":114594.3,"v":341600,"usd":2.98267857}
{"ts":1761667380000,"o":114594.3,"h":114610.6,"l":114491.5,"c":114491.6,"v":584600,"usd":5.10473236}
{"ts":1761667440000,"o":114491.6,"h":114555,"l":114482.4,"c":114555,"v":337800,"usd":2.9501006}
{"ts":1761667500000,"o":114555,"h":114637.5,"l":114555,"c":114637.5,"v":237400,"usd":2.07147473}
{"ts":1761667560000,"o":114637.5,"h":114678,"l":114581.7,"c":114636,"v":142800,"usd":1.24569918}
{"ts":1761667620000,"o":114636,"h":114675.9,"l":114590,"c":114675.9,"v":676900,"usd":5.90502929}
{"ts":1761667680000,"o":114675.9,"h":114675.9,"l":114642.2,"c":114656.4,"v":275200,"usd":2.40016739}
{"ts":1761667740000,"o":114656.4,"h":114676,"l":114564.3,"c":114564.3,"v":186200,"usd":1.62436715}
{"ts":1761667800000,"o":114564.3,"h":114683.6,"l":114564.4,"c":114683.6,"v":105500,"usd":0.92039449}
{"ts":1761667860000,"o":114683.6,"h":114748.1,"l":114628.2,"c":114748.1,"v":201300,"usd":1.75518376}
{"ts":1761667920000,"o":114748.1,"h":114779.2,"l":114739.3,"c":114751.7,"v":468400,"usd":4.08139955}
{"ts":1761667980000,"o":114751.7,"h":114768,"l":114747.1,"c":114758.9,"v":208200,"usd":1.81419569}
{"ts":1761668040000,"o":114758.9,"h":114820.6,"l":114722.8,"c":114817.5,"v":260200,"usd":2.26737751}
{"ts":1761668100000,"o":114817.5,"h":114838,"l":114803.1,"c":114815,"v":193200,"usd":1.68249972}
{"ts":1761668160000,"o":114815,"h":114829.5,"l":114762.7,"c":114799.9,"v":83800,"usd":0.72990935}
{"ts":1761668220000,"o":114799.9,"h":114830.9,"l":114685,"c":114685,"v":275400,"usd":2.3996274}
{"ts":1761668280000,"o":114685,"h":114693.1,"l":114612.8,"c":114692,"v":482800,"usd":4.21140769}
{"ts":1761668340000,"o":114692,"h":114737.9,"l":114675.9,"c":114737.9,"v":74700,"usd":0.6512692}
{"ts":1761668400000,"o":114737.9,"h":114758,"l":114684.1,"c":114730,"v":170900,"usd":1.48962972}
{"ts":1761668460000,"o":114730,"h":114738.9,"l":114671,"c":114683.1,"v":131000,"usd":1.1421802}
{"ts":1761668520000,"o":114683.1,"h":114739,"l":114683.1,"c":114731.9,"v":151100,"usd":1.31727084}
{"ts":1761668580000,"o":114731.9,"h":114732,"l":114661,"c":114670,"v":37900,"usd":0.33042188}
{"ts":1761668640000,"o":114670,"h":114689,"l":114650.3,"c":114656,"v":215900,"usd":1.88287746}
{"ts":1761668700000,"o":114656,"h":114730,"l":114654.1,"c":114730,"v":90600,"usd":0.79003059}
{"ts":1761668760000,"o":114730,"h":114779.9,"l":114730,"c":114759.1,"v":52000,"usd":0.45310524}
{"ts":1761668820000,"o":114759.1,"h":114921.9,"l":114776,"c":114864.7,"v":180700,"usd":1.57347809}
{"ts":1761668880000,"o":114864.7,"h":114999.9,"l":114890.5,"c":114976.1,"v":106500,"usd":0.92630344}
{"ts":1761668940000,"o":114976.1,"h":115099.9,"l":114988.2,"c":115009.2,"v":215400,"usd":1.87220341}
{"ts":1761669000000,"o":115009.2,"h":115055.9,"l":115009.1,"c":115018,"v":169700,"usd":1.47541068}
{"ts":1761669060000,"o":115018,"h":115285.5,"l":115018,"c":115166,"v":2386300,"usd":20.71566316}
{"ts":1761669120000,"o":115166,"h":115317,"l":115124.9,"c":115124.9,"v":812100,"usd":7.04820971}
{"ts":1761669180000,"o":115124.9,"h":115215.3,"l":115100.6,"c":115115.4,"v":438700,"usd":3.80917504}
{"ts":1761669240000,"o":115115.4,"h":115203.5,"l":115044.2,"c":115099.8,"v":411500,"usd":3.57529484}
{"ts":1761669300000,"o":115099.8,"h":115139,"l":115054,"c":115054,"v":229900,"usd":1.99739484}
{"ts":1761669360000,"o":115054,"h":115150,"l":115040,"c":115059,"v":788400,"usd":6.85094325}
{"ts":1761669420000,"o":115059,"h":115215.2,"l":115059,"c":115146,"v":821400,"usd":7.13286599}
{"ts":1761669480000,"o":115146,"h":115226.5,"l":115142,"c":115159.1,"v":265400,"usd":2.30427686}
{"ts":1761669540000,"o":115159.1,"h":115178,"l":115110,"c":115178,"v":256800,"usd":2.23033822}
{"ts":1761669600000,"o":115178,"h":115201.1,"l":115059,"c":115059.1,"v":281500,"usd":2.44521962}
{"ts":1761669660000,"o":115059.1,"h":115059,"l":114900,"c":114909.6,"v":445200,"usd":3.8719297}
{"ts":1761669720000,"o":114909.6,"h":114960,"l":114896,"c":114960,"v":144900,"usd":1.26100557}
{"ts":1761669780000,"o":114960,"h":115032.8,"l":114970.7,"c":114996,"v":549200,"usd":4.77590457}
{"ts":1761669840000,"o":114996,"h":115014.9,"l":114984,"c":114984,"v":55800,"usd":0.48524492}
{"ts":1761669900000,"o":114984,"h":115027,"l":114983.1,"c":115027,"v":162500,"usd":1.41292831}
{"ts":1761669960000,"o":115027,"h":115089.6,"l":115028,"c":115063,"v":84400,"usd":0.7335136}
{"ts":1761670020000,"o":115063,"h":115092,"l":115052,"c":115079.2,"v":69800,"usd":0.60649984}
{"ts":1761670080000,"o":115079.2,"h":115092,"l":115055,"c":115071,"v":51600,"usd":0.44840319}
{"ts":1761670140000,"o":115071,"h":115218.8,"l":115070.1,"c":115213.9,"v":134800,"usd":1.17087192}
{"ts":1761670200000,"o":115213.9,"h":115284.1,"l":115206.1,"c":115242,"v":122000,"usd":1.05852216}
{"ts":1761670260000,"o":115242,"h":115262.9,"l":115198.6,"c":115215,"v":207200,"usd":1.79809447}
{"ts":1761670320000,"o":115215,"h":115394.7,"l":115214.9,"c":115373,"v":4380900,"usd":37.99548229}
{"ts":1761670380000,"o":115373,"h":115448,"l":115373.1,"c":115410.1,"v":410800,"usd":3.55949406}
{"ts":1761670440000,"o":115410.1,"h":115448,"l":115400,"c":115418,"v":166000,"usd":1.43808128}
{"ts":1761670500000,"o":115418,"h":115422,"l":115394.4,"c":115394.4,"v":148800,"usd":1.2892901}
{"ts":1761670560000,"o":115394.4,"h":115394.4,"l":115306.9,"c":115319.5,"v":144900,"usd":1.25630696}
{"ts":1761670620000,"o":115319.5,"h":115350,"l":115280.4,"c":115294.1,"v":215600,"usd":1.86988997}
{"ts":1761670680000,"o":115294.1,"h":115338,"l":115295,"c":115319.1,"v":69600,"usd":0.60352312}
{"ts":1761670740000,"o":115319.1,"h":115333,"l":115311.1,"c":115323.9,"v":53000,"usd":0.45959946}
{"ts":1761670800000,"o":115323.9,"h":115323.9,"l":115307,"c":115307,"v":49000,"usd":0.42492382}
{"ts":1761670860000,"o":115307,"h":115367.4,"l":115306,"c":115313.8,"v":234000,"usd":2.02878865}
{"ts":1761670920000,"o":115313.8,"h":115368.8,"l":115316,"c":115368,"v":17600,"usd":0.15258566}
{"ts":1761670980000,"o":115368,"h":115426,"l":115368,"c":115414.1,"v":294800,"usd":2.55492781}
{"ts":1761671040000,"o":115414.1,"h":115414,"l":115346,"c":115349.9,"v":212000,"usd":1.83783419}
{"ts":1761671100000,"o":115349.9,"h":115350,"l":115237.2,"c":115237.2,"v":185400,"usd":1.60818973}
{"ts":1761671160000,"o":115237.2,"h":115308.5,"l":115237.3,"c":115301.9,"v":3996300,"usd":34.67142689}
{"ts":1761671220000,"o":115301.9,"h":115398.2,"l":115302,"c":115368.6,"v":677300,"usd":5.8707387}
{"ts":1761671280000,"o":115368.6,"h":115391.6,"l":115351,"c":115351,"v":75400,"usd":0.65361132}
{"ts":1761671340000,"o":115351,"h":115391,"l":115351.1,"c":115383,"v":238100,"usd":2.06407294}
{"ts":1761671400000,"o":115383,"h":115391.5,"l":115297,"c":115330.9,"v":236800,"usd":2.05282519}
{"ts":1761671460000,"o":115330.9,"h":115423.8,"l":115327,"c":115416,"v":169100,"usd":1.46577866}
{"ts":1761671520000,"o":115416,"h":115447,"l":115413.1,"c":115444,"v":122600,"usd":1.06205778}
{"ts":1761671580000,"o":115444,"h":115531.6,"l":115445,"c":115473,"v":600100,"usd":5.19611002}
{"ts":1761671640000,"o":115473,"h":115489,"l":115463,"c":115463,"v":184300,"usd":1.59598743}
{"ts":1761671700000,"o":115463,"h":115488.9,"l":115437.2,"c":115437.2,"v":98200,"usd":0.85041163}
{"ts":1761671760000,"o":115437.2,"h":115440,"l":115353.7,"c":115355,"v":377100,"usd":3.26786966}
{"ts":1761671820000,"o":115355,"h":115379.9,"l":115353.9,"c":115353.9,"v":63900,"usd":0.55390343}
{"ts":1761671880000,"o":115353.9,"h":115420,"l":115354,"c":115411.7,"v":137400,"usd":1.19073359}
{"ts":1761671940000,"o":115411.7,"h":115539.7,"l":115411.7,"c":115497,"v":230400,"usd":1.9950511}
{"ts":1761672000000,"o":115497,"h":115482.5,"l":115383,"c":115423,"v":422700,"usd":3.66215693}
{"ts":1761672060000,"o":115423,"h":115497,"l":115403.1,"c":115483.2,"v":294500,"usd":2.55048399}
{"ts":1761672120000,"o":115483.2,"h":115508.9,"l":115458,"c":115458,"v":124400,"usd":1.07716825}
{"ts":1761672180000,"o":115458,"h":115483.9,"l":115458,"c":115483,"v":105600,"usd":0.91457175}
{"ts":1761672240000,"o":115483,"h":115538.6,"l":115463.5,"c":115496,"v":206300,"usd":1.78621153}
{"ts":1761672300000,"o":115496,"h":115521.4,"l":115498.1,"c":115515,"v":31000,"usd":0.26837008}
{"ts":1761672360000,"o":115515,"h":115518.9,"l":115430.2,"c":115444.1,"v":210700,"usd":1.82447276}
{"ts":1761672420000,"o":115444.1,"h":115497,"l":115417.1,"c":115463,"v":211200,"usd":1.82935227}
{"ts":1761672480000,"o":115463,"h":115484,"l":115459,"c":115474.5,"v":135400,"usd":1.17260045}
{"ts":1761672540000,"o":115474.5,"h":115474.5,"l":115430,"c":115430,"v":42800,"usd":0.37072759}
{"ts":1761672600000,"o":115430,"h":115431,"l":115423.3,"c":115423.3,"v":30000,"usd":0.25990287}
{"ts":1761672660000,"o":115423.3,"h":115444.9,"l":115386.9,"c":115408,"v":315100,"usd":2.73017101}
{"ts":1761672720000,"o":115408,"h":115407,"l":115193.3,"c":115193.3,"v":783500,"usd":6.795}
{"ts":1761672780000,"o":115193.3,"h":115298.2,"l":115186.4,"c":115269,"v":252600,"usd":2.19183931}
{"ts":1761672840000,"o":115269,"h":115321,"l":115270,"c":115311.7,"v":189100,"usd":1.64007311}
{"ts":1761672900000,"o":115311.7,"h":115380.5,"l":115301.1,"c":115374.4,"v":198000,"usd":1.71686609}
{"ts":1761672960000,"o":115374.4,"h":115399.9,"l":115363,"c":115395.1,"v":96700,"usd":0.83805031}
{"ts":1761673020000,"o":115395.1,"h":115498.9,"l":115384.1,"c":115498.7,"v":253300,"usd":2.1941475}
{"ts":1761673080000,"o":115498.7,"h":115539.7,"l":115493,"c":115531,"v":221900,"usd":1.92092751}
{"ts":1761673140000,"o":115531,"h":115530,"l":115483,"c":115483.1,"v":78900,"usd":0.68314072}
{"ts":1761673200000,"o":115483.1,"h":115483,"l":115437.6,"c":115469.1,"v":215300,"usd":1.86470866}
{"ts":1761673260000,"o":115469.1,"h":115539.5,"l":115469.1,"c":115518,"v":302600,"usd":2.62023464}
{"ts":1761673320000,"o":115518,"h":115518,"l":115517.1,"c":115517.1,"v":70900,"usd":0.61376003}
{"ts":1761673380000,"o":115517.1,"h":115534.1,"l":115468,"c":115468,"v":216300,"usd":1.8725358}
{"ts":1761673440000,"o":115468,"h":115525.5,"l":115460,"c":115494,"v":217900,"usd":1.88686544}
{"ts":1761673500000,"o":115494,"h":115488.1,"l":115471,"c":115473,"v":11000,"usd":0.09525083}
{"ts":1761673560000,"o":115473,"h":115476.9,"l":115405.6,"c":115405.6,"v":279100,"usd":2.41712952}
{"ts":1761673620000,"o":115405.6,"h":115437.9,"l":115376.1,"c":115376.1,"v":357900,"usd":3.10110903}
{"ts":1761673680000,"o":115376.1,"h":115464,"l":115376.2,"c":115449,"v":334300,"usd":2.89668602}
{"ts":1761673740000,"o":115449,"h":115450.8,"l":115448,"c":115448,"v":3200,"usd":0.02771788}
{"ts":1761673800000,"o":115448,"h":115465,"l":115447,"c":115460,"v":185500,"usd":1.60675658}
{"ts":1761673860000,"o":115460,"h":115447.6,"l":115402.8,"c":115402.8,"v":60600,"usd":0.5250237}
{"ts":1761673920000,"o":115402.8,"h":115421.5,"l":115390.1,"c":115400.9,"v":166400,"usd":1.4419383}
{"ts":1761673980000,"o":115400.9,"h":115401.3,"l":115358.6,"c":115397.6,"v":230000,"usd":1.99349864}
{"ts":1761674040000,"o":115397.6,"h":115397.6,"l":115377.6,"c":115392.1,"v":127500,"usd":1.10493328}
{"ts":1761674100000,"o":115392.1,"h":115392.9,"l":115383,"c":115383,"v":86800,"usd":0.75223583}
{"ts":1761674160000,"o":115383,"h":115370,"l":115320.1,"c":115320.1,"v":106900,"usd":0.9267868}
{"ts":1761674220000,"o":115320.1,"h":115351.4,"l":115272.2,"c":115351.4,"v":386900,"usd":3.35543151}
{"ts":1761674280000,"o":115351.4,"h":115351,"l":115332,"c":115332,"v":130900,"usd":1.13481246}
{"ts":1761674340000,"o":115332,"h":115322,"l":115236.4,"c":115236.5,"v":266000,"usd":2.30733237}
{"ts":1761674400000,"o":115236.5,"h":115248.9,"l":115236.1,"c":115248.9,"v":89100,"usd":0.77318826}
{"ts":1761674460000,"o":115248.9,"h":115248,"l":115244.9,"c":115244.9,"v":33700,"usd":0.29241897}
{"ts":1761674520000,"o":115244.9,"h":115245,"l":115112.8,"c":115168.4,"v":381200,"usd":3.30971148}
{"ts":1761674580000,"o":115168.4,"h":115145.9,"l":115081.7,"c":115109,"v":186500,"usd":1.62022544}
{"ts":1761674640000,"o":115109,"h":115117,"l":115067.4,"c":115097,"v":132600,"usd":1.15215966}
{"ts":1761674700000,"o":115097,"h":115140,"l":115084.2,"c":115138,"v":211400,"usd":1.83642042}
{"ts":1761674760000,"o":115138,"h":115161.6,"l":115129,"c":115159.6,"v":224300,"usd":1.94787835}
{"ts":1761674820000,"o":115159.6,"h":115154.9,"l":115149.2,"c":115154.9,"v":34400,"usd":0.29874324}
{"ts":1761674880000,"o":115154.9,"h":115211,"l":115154.9,"c":115211,"v":492600,"usd":4.27694893}
{"ts":1761674940000,"o":115211,"h":115300,"l":115219.9,"c":115284,"v":168400,"usd":1.46069308}
{"ts":1761675000000,"o":115284,"h":115299,"l":115221.4,"c":115245,"v":259100,"usd":2.24847546}
{"ts":1761675060000,"o":115245,"h":115244.2,"l":115218,"c":115221,"v":49700,"usd":0.43133151}
{"ts":1761675120000,"o":115221,"h":115221,"l":115200.1,"c":115210,"v":110000,"usd":0.9547181}
{"ts":1761675180000,"o":115210,"h":115258.4,"l":115200.1,"c":115237,"v":62200,"usd":0.53985375}
{"ts":1761675240000,"o":115237,"h":115237,"l":115200.1,"c":115216.9,"v":102600,"usd":0.89040639}
{"ts":1761675300000,"o":115216.9,"h":115275.9,"l":115217,"c":115260.5,"v":117700,"usd":1.02127402}
{"ts":1761675360000,"o":115260.5,"h":115298.1,"l":115260.4,"c":115278.1,"v":12500,"usd":0.10843737}
{"ts":1761675420000,"o":115278.1,"h":115319.3,"l":115209.8,"c":115209.8,"v":170700,"usd":1.48103995}
{"ts":1761675480000,"o":115209.8,"h":115204.3,"l":115190,"c":115190,"v":45700,"usd":0.39670234}
{"ts":1761675540000,"o":115190,"h":115191.9,"l":115161.1,"c":115170,"v":81600,"usd":0.70854054}
{"ts":1761675600000,"o":115170,"h":115161.5,"l":115140,"c":115149,"v":85100,"usd":0.73904527}
{"ts":1761675660000,"o":115149,"h":115221,"l":115148.1,"c":115215,"v":46500,"usd":0.40370179}
{"ts":1761675720000,"o":115215,"h":115202,"l":115161,"c":115161,"v":59500,"usd":0.51656387}
{"ts":1761675780000,"o":115161,"h":115161,"l":115120,"c":115124,"v":169200,"usd":1.46955818}
{"ts":1761675840000,"o":115124,"h":115133.4,"l":115120.1,"c":115130,"v":102100,"usd":0.8868246}
{"ts":1761675900000,"o":115130,"h":115139,"l":115053.8,"c":115053.8,"v":206500,"usd":1.79413436}
{"ts":1761675960000,"o":115053.8,"h":115094.9,"l":114977.1,"c":115000,"v":256900,"usd":2.23346124}
{"ts":1761676020000,"o":115000,"h":115016.1,"l":114937,"c":114961,"v":220100,"usd":1.91455851}
{"ts":1761676080000,"o":114961,"h":114995.9,"l":114965,"c":114978,"v":42200,"usd":0.36701698}
{"ts":1761676140000,"o":114978,"h":114976.8,"l":114929.1,"c":114932.3,"v":213600,"usd":1.85829634}
{"ts":1761676200000,"o":114932.3,"h":114923.6,"l":114814.1,"c":114862.2,"v":415300,"usd":3.61522171}
{"ts":1761676260000,"o":114862.2,"h":114862.9,"l":114834.5,"c":114840,"v":143100,"usd":1.24591754}
{"ts":1761676320000,"o":114840,"h":114864.9,"l":114830,"c":114864.9,"v":147600,"usd":1.28531523}
{"ts":1761676380000,"o":114864.9,"h":114949.9,"l":114865,"c":114944,"v":244300,"usd":2.12592873}
{"ts":1761676440000,"o":114944,"h":114964.5,"l":114921,"c":114930,"v":142200,"usd":1.23709612}
{"ts":1761676500000,"o":114930,"h":114963.2,"l":114869.6,"c":114869.7,"v":329600,"usd":2.86799689}
{"ts":1761676560000,"o":114869.7,"h":114869.1,"l":114727.8,"c":114744.3,"v":221600,"usd":1.93044204}
{"ts":1761676620000,"o":114744.3,"h":114774,"l":114714,"c":114751,"v":55300,"usd":0.48198888}
{"ts":1761676680000,"o":114751,"h":114750.9,"l":114571.7,"c":114586.2,"v":542800,"usd":4.73457819}
{"ts":1761676740000,"o":114586.2,"h":114660,"l":114586.4,"c":114659.8,"v":128200,"usd":1.11833468}
{"ts":1761676800000,"o":114659.8,"h":114699.9,"l":114655.1,"c":114687.1,"v":75600,"usd":0.65918734}
{"ts":1761676860000,"o":114687.1,"h":114704,"l":114670.1,"c":114683,"v":113000,"usd":0.98526662}
{"ts":1761676920000,"o":114683,"h":114747.5,"l":114677,"c":114747.5,"v":62600,"usd":0.54571359}
{"ts":1761676980000,"o":114747.5,"h":114747,"l":114706.2,"c":114712,"v":80500,"usd":0.70170338}
{"ts":1761677040000,"o":114712,"h":114712,"l":114646.9,"c":114684,"v":278500,"usd":2.4284537}
{"ts":1761677100000,"o":114684,"h":114700,"l":114684,"c":114699,"v":94100,"usd":0.8204831}
{"ts":1761677160000,"o":114699,"h":114699,"l":114617.4,"c":114617.4,"v":335400,"usd":2.92514614}
{"ts":1761677220000,"o":114617.4,"h":114640,"l":114602,"c":114635.1,"v":171300,"usd":1.49448929}
{"ts":1761677280000,"o":114635.1,"h":114741.3,"l":114635.1,"c":114712.4,"v":243100,"usd":2.11963017}
{"ts":1761677340000,"o":114712.4,"h":114741.9,"l":114691,"c":114705.8,"v":83600,"usd":0.72868439}
{"ts":1761677400000,"o":114705.8,"h":114849.5,"l":114705.8,"c":114785.6,"v":4742500,"usd":41.32265462}
{"ts":1761677460000,"o":114785.6,"h":114887.1,"l":114785.5,"c":114864,"v":213900,"usd":1.86276892}
{"ts":1761677520000,"o":114864,"h":114872,"l":114821.1,"c":114836,"v":133300,"usd":1.16080916}
{"ts":1761677580000,"o":114836,"h":114849.9,"l":114836,"c":114849.9,"v":58800,"usd":0.51202849}
{"ts":1761677640000,"o":114849.9,"h":114837.3,"l":114797.3,"c":114797.3,"v":73400,"usd":0.63923009}
{"ts":1761677700000,"o":114797.3,"h":114832,"l":114810.5,"c":114831.9,"v":35300,"usd":0.30744248}
{"ts":1761677760000,"o":114831.9,"h":114856,"l":114826,"c":114855,"v":60300,"usd":0.52507916}
{"ts":1761677820000,"o":114855,"h":114900,"l":114846.6,"c":114899.5,"v":225000,"usd":1.95828478}
{"ts":1761677880000,"o":114899.5,"h":114899,"l":114889,"c":114899,"v":154600,"usd":1.34554603}
{"ts":1761677940000,"o":114899,"h":114899,"l":114896,"c":114896,"v":32900,"usd":0.28634146}
{"ts":1761678000000,"o":114896,"h":114978.7,"l":114896.1,"c":114978.7,"v":154100,"usd":1.34096526}
{"ts":1761678060000,"o":114978.7,"h":115020,"l":114950.6,"c":114980,"v":43900,"usd":0.38175296}
{"ts":1761678120000,"o":114980,"h":114990,"l":114933,"c":114933,"v":192700,"usd":1.67620552}
{"ts":1761678180000,"o":114933,"h":114948,"l":114842,"c":114842.6,"v":189200,"usd":1.64651421}
{"ts":1761678240000,"o":114842.6,"h":114896.3,"l":114853.2,"c":114872,"v":101300,"usd":0.881911}
{"ts":1761678300000,"o":114872,"h":114896,"l":114856.9,"c":114874,"v":46700,"usd":0.40651494}
{"ts":1761678360000,"o":114874,"h":114896,"l":114854.7,"c":114896,"v":36000,"usd":0.31339503}
{"ts":1761678420000,"o":114896,"h":114986.3,"l":114897,"c":114947,"v":122200,"usd":1.06331231}
{"ts":1761678480000,"o":114947,"h":114958,"l":114938,"c":114938,"v":32400,"usd":0.28186814}
{"ts":1761678540000,"o":114938,"h":114932,"l":114932,"c":114932,"v":7100,"usd":0.06177568}
{"ts":1761678600000,"o":114932,"h":114960,"l":114932.1,"c":114960,"v":39800,"usd":0.346251}
{"ts":1761678660000,"o":114960,"h":114980,"l":114936,"c":114936,"v":57000,"usd":0.49576895}
{"ts":1761678720000,"o":114936,"h":114936,"l":114908,"c":114908,"v":61100,"usd":0.53163066}
{"ts":1761678780000,"o":114908,"h":114920.9,"l":114890,"c":114890,"v":98100,"usd":0.85369327}
{"ts":1761678840000,"o":114890,"h":114920.9,"l":114823.9,"c":114904,"v":512100,"usd":4.45800121}
{"ts":1761678900000,"o":114904,"h":114894.8,"l":114800,"c":114800,"v":117400,"usd":1.02235159}
{"ts":1761678960000,"o":114800,"h":114784.3,"l":114668.2,"c":114668.2,"v":238900,"usd":2.08234936}
{"ts":1761679020000,"o":114668.2,"h":114668.1,"l":114536.9,"c":114538.5,"v":652100,"usd":5.6899757}
{"ts":1761679080000,"o":114538.5,"h":114546.9,"l":114214.6,"c":114224.6,"v":1500300,"usd":13.11828062}
{"ts":1761679140000,"o":114224.6,"h":114330,"l":114146.7,"c":114253,"v":2036700,"usd":17.82942178}
{"ts":1761679200000,"o":114253,"h":114284.4,"l":114010,"c":114052.9,"v":797000,"usd":6.98448433}
{"ts":1761679260000,"o":114052.9,"h":114079,"l":113735.5,"c":113895.4,"v":2552700,"usd":22.4168795}
{"ts":1761679320000,"o":113895.4,"h":113999.3,"l":113810.6,"c":113835.9,"v":592800,"usd":5.20449502}
{"ts":1761679380000,"o":113835.9,"h":113940,"l":113800,"c":113917,"v":438300,"usd":3.84847972}
{"ts":1761679440000,"o":113917,"h":113999.7,"l":113795.3,"c":113843,"v":543300,"usd":4.77024776}
{"ts":1761679500000,"o":113843,"h":113856,"l":113753.6,"c":113856,"v":595200,"usd":5.22986036}
{"ts":1761679560000,"o":113856,"h":113890.7,"l":113770.1,"c":113877.1,"v":500000,"usd":4.39237948}
{"ts":1761679620000,"o":113877.1,"h":113982.3,"l":113742.4,"c":113813.5,"v":1522400,"usd":13.36961552}
{"ts":1761679680000,"o":113813.5,"h":113838.7,"l":113801,"c":113801,"v":93600,"usd":0.82238642}
{"ts":1761679740000,"o":113801,"h":113801,"l":113579.6,"c":113773,"v":3916900,"usd":34.45756718}
{"ts":1761679800000,"o":113773,"h":113773,"l":113639.7,"c":113650.4,"v":314800,"usd":2.76842809}
{"ts":1761679860000,"o":113650.4,"h":113685.9,"l":113523.7,"c":113661.4,"v":1291900,"usd":11.37134242}
{"ts":1761679920000,"o":113661.4,"h":113783.9,"l":113613,"c":113783.9,"v":471300,"usd":4.14583825}
{"ts":1761679980000,"o":113783.9,"h":113866.7,"l":113735,"c":113844.9,"v":412800,"usd":3.62716176}
{"ts":1761680040000,"o":113844.9,"h":113866.7,"l":113798.1,"c":113841,"v":480300,"usd":4.21889621}
{"ts":1761680100000,"o":113841,"h":113899.7,"l":113835.9,"c":113891.1,"v":457800,"usd":4.02014274}
{"ts":1761680160000,"o":113891.1,"h":114074.9,"l":113889.8,"c":114035.8,"v":914900,"usd":8.02446899}
{"ts":1761680220000,"o":114035.8,"h":114081.4,"l":113927.9,"c":113937.9,"v":940600,"usd":8.24828254}
{"ts":1761680280000,"o":113937.9,"h":114078.2,"l":113938,"c":114030.8,"v":370300,"usd":3.24695843}
{"ts":1761680340000,"o":114030.8,"h":114030.8,"l":113927,"c":113927.1,"v":208800,"usd":1.83177075}
{"ts":1761680400000,"o":113927.1,"h":114007,"l":113926.1,"c":113975.1,"v":181900,"usd":1.59621866}
{"ts":1761680460000,"o":113975.1,"h":113994.2,"l":113920,"c":113920,"v":196100,"usd":1.72080754}
{"ts":1761680520000,"o":113920,"h":113920.1,"l":113850,"c":113874.4,"v":315900,"usd":2.77384483}
{"ts":1761680580000,"o":113874.4,"h":113886.9,"l":113774.1,"c":113855.8,"v":406500,"usd":3.57085805}
{"ts":1761680640000,"o":113855.8,"h":113920,"l":113819,"c":113920,"v":213500,"usd":1.87459878}
{"ts":1761680700000,"o":113920,"h":113944,"l":113886.1,"c":113944,"v":195200,"usd":1.71345125}
{"ts":1761680760000,"o":113944,"h":113970,"l":113910.5,"c":113923,"v":36700,"usd":0.32209785}
{"ts":1761680820000,"o":113923,"h":113921,"l":113840.1,"c":113881.9,"v":68500,"usd":0.60158297}
{"ts":1761680880000,"o":113881.9,"h":113926.9,"l":113848,"c":113848.1,"v":453800,"usd":3.98386254}
{"ts":1761680940000,"o":113848.1,"h":113915.6,"l":113840.1,"c":113858,"v":112500,"usd":0.98801482}
{"ts":1761681000000,"o":113858,"h":113858,"l":113645.3,"c":113645.3,"v":282300,"usd":2.48211392}
{"ts":1761681060000,"o":113645.3,"h":113639.9,"l":113502.6,"c":113532,"v":505000,"usd":4.4464957}
{"ts":1761681120000,"o":113532,"h":113649.9,"l":113540,"c":113649.9,"v":829300,"usd":7.30280503}
{"ts":1761681180000,"o":113649.9,"h":113767.5,"l":113649.7,"c":113734,"v":230600,"usd":2.02819887}
{"ts":1761681240000,"o":113734,"h":113799.8,"l":113725.5,"c":113780.1,"v":67800,"usd":0.5960505}
{"ts":1761681300000,"o":113780.1,"h":113780,"l":113717.3,"c":113754,"v":88900,"usd":0.78145188}
{"ts":1761681360000,"o":113754,"h":113765.7,"l":113677.6,"c":113731,"v":199200,"usd":1.75132921}
{"ts":1761681420000,"o":113731,"h":113731.1,"l":113601.5,"c":113604,"v":280300,"usd":2.46565317}
{"ts":1761681480000,"o":113604,"h":113610,"l":113550.2,"c":113604,"v":167600,"usd":1.47557891}
{"ts":1761681540000,"o":113604,"h":113617.9,"l":113556.1,"c":113617.9,"v":185200,"usd":1.63049925}
{"ts":1761681600000,"o":113617.9,"h":113712.7,"l":113601.5,"c":113642,"v":522900,"usd":4.6012744}
{"ts":1761681660000,"o":113642,"h":113661.7,"l":113584,"c":113584,"v":592200,"usd":5.21184187}
{"ts":1761681720000,"o":113584,"h":113604.9,"l":113516.4,"c":113574.8,"v":375400,"usd":3.3056513}
{"ts":1761681780000,"o":113574.8,"h":113588.6,"l":113527,"c":113537.2,"v":220200,"usd":1.93906008}
{"ts":1761681840000,"o":113537.2,"h":113539,"l":113500,"c":113538,"v":289000,"usd":2.54553264}
{"ts":1761681900000,"o":113538,"h":113528,"l":113000,"c":113201.8,"v":3876100,"usd":34.23277022}
{"ts":1761681960000,"o":113201.8,"h":113369.7,"l":113048.1,"c":113300.1,"v":2099100,"usd":18.54138457}
{"ts":1761682020000,"o":113300.1,"h":113300.6,"l":112960.2,"c":113029.2,"v":1276200,"usd":11.28546105}
{"ts":1761682080000,"o":113029.2,"h":113130,"l":112987.6,"c":113102.2,"v":447200,"usd":3.95533315}
{"ts":1761682140000,"o":113102.2,"h":113139.4,"l":112969.2,"c":112969.2,"v":451000,"usd":3.98945633}
{"ts":1761682200000,"o":112969.2,"h":113156.3,"l":112898.1,"c":113156.3,"v":1282000,"usd":11.34117357}
{"ts":1761682260000,"o":113156.3,"h":113197.7,"l":113077.3,"c":113134,"v":280200,"usd":2.47661035}
{"ts":1761682320000,"o":113134,"h":113166.8,"l":113030.2,"c":113044.5,"v":1078700,"usd":9.5368538}
{"ts":1761682380000,"o":113044.5,"h":113045.9,"l":112848,"c":112867.6,"v":1286000,"usd":11.38739073}
{"ts":1761682440000,"o":112867.6,"h":112951.5,"l":112662.4,"c":112914.1,"v":2790300,"usd":24.74329995}
{"ts":1761682500000,"o":112914.1,"h":113001.4,"l":112842.4,"c":112870.1,"v":620200,"usd":5.49193316}
{"ts":1761682560000,"o":112870.1,"h":112893.2,"l":112776.3,"c":112800.4,"v":420200,"usd":3.72402396}
{"ts":1761682620000,"o":112800.4,"h":112887.2,"l":112633,"c":112638.6,"v":1420300,"usd":12.59587075}
{"ts":1761682680000,"o":112638.6,"h":112835.1,"l":112611.1,"c":112706.9,"v":1373500,"usd":12.18825589}
{"ts":1761682740000,"o":112706.9,"h":112772.6,"l":112680.1,"c":112700,"v":423600,"usd":3.75772285}
{"ts":1761682800000,"o":112700,"h":112700,"l":112403.1,"c":112568.6,"v":2364200,"usd":21.01186913}
{"ts":1761682860000,"o":112568.6,"h":112642.8,"l":112349,"c":112418,"v":1193000,"usd":10.60639209}
{"ts":1761682920000,"o":112418,"h":112572.3,"l":112425,"c":112499.4,"v":1281000,"usd":11.38950472}
{"ts":1761682980000,"o":112499.4,"h":112668.5,"l":112466,"c":112564.9,"v":777200,"usd":6.90385474}
{"ts":1761683040000,"o":112564.9,"h":112690,"l":112565,"c":112683.7,"v":325200,"usd":2.88658146}
{"ts":1761683100000,"o":112683.7,"h":112706,"l":112610.9,"c":112627.1,"v":511600,"usd":4.54178095}
{"ts":1761683160000,"o":112627.1,"h":112632.8,"l":112503.9,"c":112629.6,"v":732700,"usd":6.50948521}
{"ts":1761683220000,"o":112629.6,"h":112696.2,"l":112557.3,"c":112566.3,"v":568900,"usd":5.05110702}
{"ts":1761683280000,"o":112566.3,"h":112576.8,"l":112452.1,"c":112452.1,"v":286000,"usd":2.54140664}
{"ts":1761683340000,"o":112452.1,"h":112488.9,"l":112382,"c":112423.6,"v":1512500,"usd":13.45075625}
{"ts":1761683400000,"o":112423.6,"h":112574,"l":112418.2,"c":112491.2,"v":1867500,"usd":16.59268889}
{"ts":1761683460000,"o":112491.2,"h":112544.3,"l":112430.6,"c":112544.3,"v":150700,"usd":1.33942883}
{"ts":1761683520000,"o":112544.3,"h":112544.2,"l":112374.5,"c":112374.5,"v":892100,"usd":7.93473999}
{"ts":1761683580000,"o":112374.5,"h":112420,"l":112323.9,"c":112393,"v":472100,"usd":4.20181707}
{"ts":1761683640000,"o":112393,"h":112458.1,"l":112300,"c":112434.9,"v":1725400,"usd":15.35589057}
{"ts":1761683700000,"o":112434.9,"h":112586.5,"l":112430.2,"c":112586.5,"v":660600,"usd":5.87130259}
{"ts":1761683760000,"o":112586.5,"h":112593.2,"l":112538,"c":112581,"v":155800,"usd":1.38401779}
{"ts":1761683820000,"o":112581,"h":112581.9,"l":112478,"c":112478,"v":292900,"usd":2.60266909}
{"ts":1761683880000,"o":112478,"h":112521.6,"l":112408.7,"c":112501.7,"v":755200,"usd":6.71456406}
{"ts":1761683940000,"o":112501.7,"h":112567,"l":112474,"c":112567,"v":365500,"usd":3.24920012}
{"ts":1761684000000,"o":112567,"h":112987.4,"l":112567,"c":112969.3,"v":6514900,"usd":57.76388032}
{"ts":1761684060000,"o":112969.3,"h":112989.2,"l":112740.1,"c":112760,"v":1372800,"usd":12.16406834}
{"ts":1761684120000,"o":112760,"h":112865.5,"l":112755.5,"c":112814.5,"v":446600,"usd":3.95827452}
{"ts":1761684180000,"o":112814.5,"h":112815.4,"l":112758.7,"c":112785.6,"v":296100,"usd":2.62522381}
{"ts":1761684240000,"o":112785.6,"h":112827.8,"l":112777.1,"c":112826,"v":78700,"usd":0.69770242}
{"ts":1761684300000,"o":112826,"h":112824,"l":112706.3,"c":112706.3,"v":95800,"usd":0.84942168}
{"ts":1761684360000,"o":112706.3,"h":112705.5,"l":112616.1,"c":112642.4,"v":92300,"usd":0.81934151}
{"ts":1761684420000,"o":112642.4,"h":112651.3,"l":112600.1,"c":112614,"v":306900,"usd":2.72515694}
{"ts":1761684480000,"o":112614,"h":112644,"l":112605.2,"c":112626,"v":82800,"usd":0.73514005}
{"ts":1761684540000,"o":112626,"h":112712,"l":112624.2,"c":112712,"v":442600,"usd":3.92831867}
{"ts":1761684600000,"o":112712,"h":112799.7,"l":112711.1,"c":112749.2,"v":361300,"usd":3.20421938}
{"ts":1761684660000,"o":112749.2,"h":112749.2,"l":112673.5,"c":112711,"v":158300,"usd":1.40448491}
{"ts":1761684720000,"o":112711,"h":112710.9,"l":112617.4,"c":112619.8,"v":133300,"usd":1.18320225}
{"ts":1761684780000,"o":112619.8,"h":112726,"l":112600,"c":112683,"v":342100,"usd":3.03614656}
{"ts":1761684840000,"o":112683,"h":112768,"l":112666.4,"c":112755.1,"v":285600,"usd":2.53316447}
{"ts":1761684900000,"o":112755.1,"h":112854.8,"l":112751.1,"c":112854.8,"v":228200,"usd":2.02330452}
{"ts":1761684960000,"o":112854.8,"h":112889.9,"l":112832.7,"c":112844,"v":293700,"usd":2.60233237}
{"ts":1761685020000,"o":112844,"h":112839,"l":112786.9,"c":112787,"v":83900,"usd":0.74376203}
{"ts":1761685080000,"o":112787,"h":112833.6,"l":112763.2,"c":112778.7,"v":190700,"usd":1.69078542}
{"ts":1761685140000,"o":112778.7,"h":112845.1,"l":112779,"c":112822,"v":260600,"usd":2.30981984}
{"ts":1761685200000,"o":112822,"h":112823,"l":112777,"c":112777,"v":243400,"usd":2.15766186}
{"ts":1761685260000,"o":112777,"h":112777,"l":112646.4,"c":112701,"v":674200,"usd":5.98231765}
{"ts":1761685320000,"o":112701,"h":112727.5,"l":112617.5,"c":112636.7,"v":698500,"usd":6.19837109}
{"ts":1761685380000,"o":112636.7,"h":112639,"l":112555.2,"c":112565.5,"v":339900,"usd":3.0190077}
{"ts":1761685440000,"o":112565.5,"h":112610,"l":112545.6,"c":112608.4,"v":418500,"usd":3.71673238}
{"ts":1761685500000,"o":112608.4,"h":112699.4,"l":112573.6,"c":112699.4,"v":239000,"usd":2.12206654}
{"ts":1761685560000,"o":112699.4,"h":112750.2,"l":112655.2,"c":112733.7,"v":221200,"usd":1.96253791}
{"ts":1761685620000,"o":112733.7,"h":112750.3,"l":112706.1,"c":112706.1,"v":221000,"usd":1.96047019}
{"ts":1761685680000,"o":112706.1,"h":112706,"l":112154.7,"c":112229.2,"v":9564300,"usd":85.07354191}
{"ts":1761685740000,"o":112229.2,"h":112434.4,"l":112208.2,"c":112415,"v":1687900,"usd":15.02215471}
{"ts":1761685800000,"o":112415,"h":112462.2,"l":112354.4,"c":112392.1,"v":687700,"usd":6.11754951}
{"ts":1761685860000,"o":112392.1,"h":112421.6,"l":112300.1,"c":112421.6,"v":864000,"usd":7.6911768}
{"ts":1761685920000,"o":112421.6,"h":112540,"l":112385.9,"c":112539.7,"v":498500,"usd":4.43273178}
{"ts":1761685980000,"o":112539.7,"h":112545,"l":112492.5,"c":112529,"v":504000,"usd":4.47916343}
{"ts":1761686040000,"o":112529,"h":112543.9,"l":112496.1,"c":112530,"v":126000,"usd":1.11976063}
{"ts":1761686100000,"o":112530,"h":112650,"l":112526.1,"c":112649.9,"v":98600,"usd":0.87588539}
{"ts":1761686160000,"o":112649.9,"h":112689.4,"l":112609,"c":112609,"v":229300,"usd":2.03535864}
{"ts":1761686220000,"o":112609,"h":112624.4,"l":112526.2,"c":112594.3,"v":558200,"usd":4.95841024}
{"ts":1761686280000,"o":112594.3,"h":112715.8,"l":112569.4,"c":112715.8,"v":209700,"usd":1.86112899}
{"ts":1761686340000,"o":112715.8,"h":112735.6,"l":112677.1,"c":112684.9,"v":117400,"usd":1.04173583}
{"ts":1761686400000,"o":112684.9,"h":112684.9,"l":112584.1,"c":112584.2,"v":115500,"usd":1.02532923}
{"ts":1761686460000,"o":112584.2,"h":112582,"l":112547.4,"c":112575.1,"v":44000,"usd":0.39086698}
{"ts":1761686520000,"o":112575.1,"h":112610.7,"l":112564,"c":112590.2,"v":116900,"usd":1.03826297}
{"ts":1761686580000,"o":112590.2,"h":112605.3,"l":112576,"c":112605.3,"v":143800,"usd":1.27724989}
{"ts":1761686640000,"o":112605.3,"h":112605.1,"l":112587,"c":112587,"v":4400,"usd":0.03907658}
{"ts":1761686700000,"o":112587,"h":112614.2,"l":112566.7,"c":112589.1,"v":78500,"usd":0.69723333}
{"ts":1761686760000,"o":112589.1,"h":112589,"l":112519,"c":112565.6,"v":107900,"usd":0.95866091}
{"ts":1761686820000,"o":112565.6,"h":112583,"l":112524.5,"c":112583,"v":104100,"usd":0.92488209}
{"ts":1761686880000,"o":112583,"h":112661.1,"l":112587,"c":112652,"v":165900,"usd":1.47297437}
{"ts":1761686940000,"o":112652,"h":112695.3,"l":112662,"c":112695.3,"v":31600,"usd":0.28044723}
{"ts":1761687000000,"o":112695.3,"h":112699,"l":112629.1,"c":112695,"v":226300,"usd":2.00862831}
{"ts":1761687060000,"o":112695,"h":112687,"l":112615.4,"c":112644,"v":110500,"usd":0.98104369}
{"ts":1761687120000,"o":112644,"h":112757.2,"l":112651.8,"c":112757.2,"v":528700,"usd":4.69145761}
{"ts":1761687180000,"o":112757.2,"h":112840.7,"l":112762.3,"c":112810.5,"v":828000,"usd":7.33926226}
{"ts":1761687240000,"o":112810.5,"h":112881.3,"l":112810.5,"c":112861,"v":451000,"usd":3.99676104}
{"ts":1761687300000,"o":112861,"h":112963.1,"l":112860,"c":112963.1,"v":521300,"usd":4.61706667}
{"ts":1761687360000,"o":112963.1,"h":112963.1,"l":112860.3,"c":112866.4,"v":47900,"usd":0.42420029}
{"ts":1761687420000,"o":112866.4,"h":112866.4,"l":112771.9,"c":112771.9,"v":164400,"usd":1.45702975}
{"ts":1761687480000,"o":112771.9,"h":112844.7,"l":112741.4,"c":112844.7,"v":156400,"usd":1.38689991}
{"ts":1761687540000,"o":112844.7,"h":112895.9,"l":112828,"c":112890,"v":161700,"usd":1.43265729}
{"ts":1761687600000,"o":112890,"h":112920.2,"l":112889.1,"c":112901.5,"v":211300,"usd":1.87159804}
{"ts":1761687660000,"o":112901.5,"h":112954,"l":112902,"c":112954,"v":132500,"usd":1.17326987}
{"ts":1761687720000,"o":112954,"h":112957.7,"l":112937,"c":112957.7,"v":25000,"usd":0.22132707}
{"ts":1761687780000,"o":112957.7,"h":112984.4,"l":112949.5,"c":112984.4,"v":326900,"usd":2.89369663}
{"ts":1761687840000,"o":112984.4,"h":113091.6,"l":112984.4,"c":113072,"v":534800,"usd":4.73033973}
{"ts":1761687900000,"o":113072,"h":113092.5,"l":113046,"c":113092.4,"v":206100,"usd":1.82288443}
{"ts":1761687960000,"o":113092.4,"h":113135.7,"l":113019,"c":113073.1,"v":219700,"usd":1.94263704}
{"ts":1761688020000,"o":113073.1,"h":113197.9,"l":113074,"c":113188.3,"v":383400,"usd":3.38793959}
{"ts":1761688080000,"o":113188.3,"h":113147,"l":113110.8,"c":113132.2,"v":51500,"usd":0.45519027}
{"ts":1761688140000,"o":113132.2,"h":113137.9,"l":113131,"c":113131,"v":24500,"usd":0.21655824}
{"ts":1761688200000,"o":113131,"h":113152.1,"l":113130,"c":113130,"v":116700,"usd":1.03147428}
{"ts":1761688260000,"o":113130,"h":113130,"l":113070.1,"c":113074,"v":184700,"usd":1.6331531}
{"ts":1761688320000,"o":113074,"h":113073,"l":113012.7,"c":113019.5,"v":374200,"usd":3.3094505}
{"ts":1761688380000,"o":113019.5,"h":113023.8,"l":113016.6,"c":113023.8,"v":91400,"usd":0.80872775}
{"ts":1761688440000,"o":113023.8,"h":113023.8,"l":113023.7,"c":113023.8,"v":2800,"usd":0.02477356}
{"ts":1761688500000,"o":113023.8,"h":113042.5,"l":113023.8,"c":113042.5,"v":111300,"usd":0.98474596}
{"ts":1761688560000,"o":113042.5,"h":113083.7,"l":113042.5,"c":113083.7,"v":123100,"usd":1.08884813}
{"ts":1761688620000,"o":113083.7,"h":113145,"l":113083.7,"c":113145,"v":212700,"usd":1.88071054}
{"ts":1761688680000,"o":113145,"h":113144.9,"l":113063.3,"c":113063.3,"v":340400,"usd":3.008927}
{"ts":1761688740000,"o":113063.3,"h":113061,"l":112972.9,"c":112972.9,"v":97100,"usd":0.85906403}
{"ts":1761688800000,"o":112972.9,"h":112970.1,"l":112930.1,"c":112952,"v":53400,"usd":0.47276477}
{"ts":1761688860000,"o":112952,"h":112960,"l":112891.4,"c":112891.4,"v":167900,"usd":1.48689198}
{"ts":1761688920000,"o":112891.4,"h":112956,"l":112892.6,"c":112956,"v":104200,"usd":0.92280833}
{"ts":1761688980000,"o":112956,"h":113076.3,"l":112956,"c":113062.1,"v":286800,"usd":2.5377256}
{"ts":1761689040000,"o":113062.1,"h":113131.1,"l":113036.1,"c":113114.9,"v":187800,"usd":1.66074716}
{"ts":1761689100000,"o":113114.9,"h":113121.8,"l":113042,"c":113045,"v":253900,"usd":2.24543505}
{"ts":1761689160000,"o":113045,"h":113043,"l":112907,"c":112920.2,"v":94000,"usd":0.83214467}
{"ts":1761689220000,"o":112920.2,"h":112963.6,"l":112908.4,"c":112925,"v":69900,"usd":0.61889138}
{"ts":1761689280000,"o":112925,"h":112990,"l":112923,"c":112962,"v":97200,"usd":0.86042491}
{"ts":1761689340000,"o":112962,"h":112990,"l":112926.1,"c":112927,"v":97500,"usd":0.86326944}
{"ts":1761689400000,"o":112927,"h":112926,"l":112806.5,"c":112859,"v":130500,"usd":1.15620791}
{"ts":1761689460000,"o":112859,"h":112885.9,"l":112815.1,"c":112840,"v":55500,"usd":0.49176108}
{"ts":1761689520000,"o":112840,"h":112900.6,"l":112855.7,"c":112880,"v":64400,"usd":0.5704637}
{"ts":1761689580000,"o":112880,"h":112942.1,"l":112878,"c":112919.5,"v":179700,"usd":1.5913652}
{"ts":1761689640000,"o":112919.5,"h":112917,"l":112876,"c":112903,"v":309600,"usd":2.74204236}
{"ts":1761689700000,"o":112903,"h":112905.9,"l":112829.9,"c":112829.9,"v":74600,"usd":0.66092226}
{"ts":1761689760000,"o":112829.9,"h":112856,"l":112783.8,"c":112846,"v":254500,"usd":2.25594353}
{"ts":1761689820000,"o":112846,"h":112870,"l":112807.9,"c":112817.1,"v":99800,"usd":0.88437988}
{"ts":1761689880000,"o":112817.1,"h":112884,"l":112819,"c":112869,"v":444200,"usd":3.93556477}
{"ts":1761689940000,"o":112869,"h":113002.5,"l":112869,"c":112990,"v":1223100,"usd":10.82896117}
{"ts":1761690000000,"o":112990,"h":113000,"l":112974,"c":113000,"v":836400,"usd":7.40239047}
{"ts":1761690060000,"o":113000,"h":112999.9,"l":112930.5,"c":112950,"v":200500,"usd":1.77490074}
{"ts":1761690120000,"o":112950,"h":112979,"l":112949.1,"c":112978.1,"v":983900,"usd":8.71085174}
{"ts":1761690180000,"o":112978.1,"h":112978,"l":112952.2,"c":112972,"v":920500,"usd":8.14776965}
{"ts":1761690240000,"o":112972,"h":113005,"l":112974.9,"c":113005,"v":435300,"usd":3.85291503}
{"ts":1761690300000,"o":113005,"h":113003,"l":112960,"c":112988,"v":55000,"usd":0.48680236}
{"ts":1761690360000,"o":112988,"h":113000,"l":112987,"c":113000,"v":195500,"usd":1.7301187}
{"ts":1761690420000,"o":113000,"h":113000,"l":112977.1,"c":112980,"v":227300,"usd":2.01176674}
{"ts":1761690480000,"o":112980,"h":112981,"l":112975.1,"c":112980.9,"v":87700,"usd":0.7762496}
{"ts":1761690540000,"o":112980.9,"h":113032.3,"l":112981,"c":113018.5,"v":2059200,"usd":18.22316668}
{"ts":1761690600000,"o":113018.5,"h":113092,"l":113023,"c":113091.9,"v":191900,"usd":1.69742421}
{"ts":1761690660000,"o":113091.9,"h":113106.8,"l":113072,"c":113106.8,"v":147700,"usd":1.30606856}
{"ts":1761690720000,"o":113106.8,"h":113128.5,"l":113106,"c":113120,"v":332100,"usd":2.93584807}
{"ts":1761690780000,"o":113120,"h":113170,"l":113108.9,"c":113124,"v":1094300,"usd":9.671971}
{"ts":1761690840000,"o":113124,"h":113129.9,"l":113090.8,"c":113127.7,"v":90200,"usd":0.79742713}
{"ts":1761690900000,"o":113127.7,"h":113148.3,"l":113111.1,"c":113140,"v":78800,"usd":0.69656312}
{"ts":1761690960000,"o":113140,"h":113139.9,"l":113107,"c":113107,"v":73100,"usd":0.6461747}
{"ts":1761691020000,"o":113107,"h":113100.2,"l":113081,"c":113081,"v":103400,"usd":0.91432367}
{"ts":1761691080000,"o":113081,"h":113083,"l":113079.1,"c":113080,"v":24800,"usd":0.2193109}
{"ts":1761691140000,"o":113080,"h":113140,"l":113080,"c":113106,"v":132500,"usd":1.17137495}
{"ts":1761691200000,"o":113106,"h":113106,"l":113082,"c":113084,"v":46300,"usd":0.40938203}
{"ts":1761691260000,"o":113084,"h":113132.6,"l":113076,"c":113128,"v":111900,"usd":0.9893712}
{"ts":1761691320000,"o":113128,"h":113133,"l":113103.3,"c":113132,"v":58600,"usd":0.51805558}
{"ts":1761691380000,"o":113132,"h":113200,"l":113132.1,"c":113199.9,"v":237500,"usd":2.09835719}
{"ts":1761691440000,"o":113199.9,"h":113239.1,"l":113200,"c":113218.9,"v":684700,"usd":6.0481466}
{"ts":1761691500000,"o":113218.9,"h":113222.5,"l":113195,"c":113221.6,"v":206000,"usd":1.81960756}
{"ts":1761691560000,"o":113221.6,"h":113207,"l":113158.9,"c":113160.9,"v":157200,"usd":1.38894198}
{"ts":1761691620000,"o":113160.9,"h":113160.9,"l":113130.1,"c":113136.9,"v":196400,"usd":1.73583254}
{"ts":1761691680000,"o":113136.9,"h":113199.9,"l":113140,"c":113156,"v":132800,"usd":1.1734306}
{"ts":1761691740000,"o":113156,"h":113205.4,"l":113152,"c":113200.9,"v":118900,"usd":1.050602}
{"ts":1761691800000,"o":113200.9,"h":113229.9,"l":113201.1,"c":113229.9,"v":896400,"usd":7.91691167}
{"ts":1761691860000,"o":113229.9,"h":113229.8,"l":113150,"c":113150,"v":3323600,"usd":29.35325196}
{"ts":1761691920000,"o":113150,"h":113191,"l":113140,"c":113157,"v":77400,"usd":0.68397341}
{"ts":1761691980000,"o":113157,"h":113184.9,"l":113155.6,"c":113167,"v":97700,"usd":0.86337147}
{"ts":1761692040000,"o":113167,"h":113167,"l":113139.7,"c":113160,"v":100100,"usd":0.88467232}
{"ts":1761692100000,"o":113160,"h":113180,"l":113147,"c":113158.9,"v":82400,"usd":0.72821053}
{"ts":1761692160000,"o":113158.9,"h":113175,"l":113148.1,"c":113175,"v":40200,"usd":0.35526313}
{"ts":1761692220000,"o":113175,"h":113200,"l":113178,"c":113180,"v":58700,"usd":0.51862908}
{"ts":1761692280000,"o":113180,"h":113180,"l":113172,"c":113172,"v":18400,"usd":0.16258}
{"ts":1761692340000,"o":113172,"h":113198.1,"l":113172,"c":113177.9,"v":68300,"usd":0.60348566}
{"ts":1761692400000,"o":113177.9,"h":113189,"l":113173.1,"c":113185,"v":56000,"usd":0.49480166}
{"ts":1761692460000,"o":113185,"h":113185,"l":113098,"c":113111,"v":268400,"usd":2.37233994}
{"ts":1761692520000,"o":113111,"h":113111,"l":113020.1,"c":113020.1,"v":492200,"usd":4.35417976}
{"ts":1761692580000,"o":113020.1,"h":113053.3,"l":112994,"c":113046,"v":3626100,"usd":32.09060383}
{"ts":1761692640000,"o":113046,"h":113045,"l":113022,"c":113034.1,"v":38200,"usd":0.33795735}
{"ts":1761692700000,"o":113034.1,"h":113034,"l":112979.9,"c":112984,"v":635300,"usd":5.62187037}
{"ts":1761692760000,"o":112984,"h":112984,"l":112951.5,"c":112952.2,"v":1374200,"usd":12.16402042}
{"ts":1761692820000,"o":112952.2,"h":112967,"l":112926.5,"c":112939,"v":268100,"usd":2.37387507}
{"ts":1761692880000,"o":112939,"h":112992.8,"l":112934.9,"c":112992.8,"v":2607900,"usd":23.08911677}
{"ts":1761692940000,"o":112992.8,"h":112992.7,"l":112943.6,"c":112955.7,"v":1785800,"usd":15.80972292}
{"ts":1761693000000,"o":112955.7,"h":112982,"l":112957,"c":112982,"v":295600,"usd":2.61660892}
{"ts":1761693060000,"o":112982,"h":113027.3,"l":112982,"c":113000,"v":459900,"usd":4.06943891}
{"ts":1761693120000,"o":113000,"h":112999.9,"l":112978,"c":112983,"v":142100,"usd":1.25767133}
{"ts":1761693180000,"o":112983,"h":112984.9,"l":112958,"c":112984.9,"v":48100,"usd":0.42574587}
{"ts":1761693240000,"o":112984.9,"h":113006.6,"l":112983,"c":112986.9,"v":240100,"usd":2.12505705}
{"ts":1761693300000,"o":112986.9,"h":112991,"l":112960.3,"c":112964,"v":77400,"usd":0.68504109}
{"ts":1761693360000,"o":112964,"h":112991,"l":112976,"c":112991,"v":1215700,"usd":10.75992187}
{"ts":1761693420000,"o":112991,"h":113057.2,"l":112991,"c":113044.9,"v":1089500,"usd":9.64124601}
{"ts":1761693480000,"o":113044.9,"h":113091.8,"l":113044.8,"c":113075,"v":487900,"usd":4.31521078}
{"ts":1761693540000,"o":113075,"h":113074.9,"l":112998,"c":112998,"v":247600,"usd":2.19052523}
{"ts":1761693600000,"o":112998,"h":112998,"l":112855.8,"c":112855.9,"v":384700,"usd":3.40681894}
{"ts":1761693660000,"o":112855.9,"h":112855.8,"l":112790,"c":112813,"v":814200,"usd":7.21753842}
{"ts":1761693720000,"o":112813,"h":112802.9,"l":112700,"c":112758.8,"v":468000,"usd":4.1509605}
{"ts":1761693780000,"o":112758.8,"h":112803,"l":112759,"c":112800,"v":53300,"usd":0.4725677}
{"ts":1761693840000,"o":112800,"h":112855,"l":112801,"c":112831,"v":313000,"usd":2.77400346}
{"ts":1761693900000,"o":112831,"h":112844.8,"l":112812.3,"c":112844.8,"v":156000,"usd":1.38277729}
{"ts":1761693960000,"o":112844.8,"h":112871,"l":112838,"c":112871,"v":30100,"usd":0.26672954}
{"ts":1761694020000,"o":112871,"h":112879.9,"l":112811,"c":112811,"v":195300,"usd":1.73095656}
{"ts":1761694080000,"o":112811,"h":112811,"l":112770.1,"c":112780,"v":155000,"usd":1.37418947}
{"ts":1761694140000,"o":112780,"h":112805,"l":112780,"c":112805,"v":84600,"usd":0.75003325}
{"ts":1761694200000,"o":112805,"h":112858,"l":112805,"c":112845,"v":206300,"usd":1.82853283}
{"ts":1761694260000,"o":112845,"h":112859.8,"l":112825,"c":112825,"v":129100,"usd":1.14409162}
{"ts":1761694320000,"o":112825,"h":112843.9,"l":112805,"c":112839,"v":154500,"usd":1.36941506}
{"ts":1761694380000,"o":112839,"h":112879.9,"l":112839,"c":112871.8,"v":119900,"usd":1.06242053}
{"ts":1761694440000,"o":112871.8,"h":112900,"l":112854.4,"c":112892,"v":58200,"usd":0.51560189}
{"ts":1761694500000,"o":112892,"h":112921.7,"l":112892,"c":112901.1,"v":44900,"usd":0.3976883}
{"ts":1761694560000,"o":112901.1,"h":112960.6,"l":112901.1,"c":112956.1,"v":204400,"usd":1.80972948}
{"ts":1761694620000,"o":112956.1,"h":113016.6,"l":112956.1,"c":112995,"v":256700,"usd":2.27198083}
{"ts":1761694680000,"o":112995,"h":113030.5,"l":112998,"c":113008.9,"v":159600,"usd":1.41222257}
{"ts":1761694740000,"o":113008.9,"h":113013,"l":112999,"c":112999.1,"v":37900,"usd":0.33538729}
{"ts":1761694800000,"o":112999.1,"h":112999,"l":112960,"c":112970,"v":161700,"usd":1.43125114}
{"ts":1761694860000,"o":112970,"h":112970,"l":112960,"c":112963,"v":56500,"usd":0.50015534}
{"ts":1761694920000,"o":112963,"h":112963.1,"l":112901.8,"c":112906,"v":138600,"usd":1.22727467}
{"ts":1761694980000,"o":112906,"h":113018.1,"l":112906,"c":112991.5,"v":617600,"usd":5.46584853}
{"ts":1761695040000,"o":112991.5,"h":112991,"l":112866.6,"c":112875.1,"v":345900,"usd":3.06285967}
{"ts":1761695100000,"o":112875.1,"h":112892,"l":112878.9,"c":112891.9,"v":25900,"usd":0.22942744}
{"ts":1761695160000,"o":112891.9,"h":112946.8,"l":112892,"c":112941,"v":76300,"usd":0.6757058}
{"ts":1761695220000,"o":112941,"h":112946.1,"l":112919.7,"c":112946.1,"v":222700,"usd":1.97185749}
{"ts":1761695280000,"o":112946.1,"h":112972,"l":112948,"c":112972,"v":97200,"usd":0.86043336}
{"ts":1761695340000,"o":112972,"h":113015.9,"l":112973.9,"c":112997.1,"v":271000,"usd":2.39829877}
{"ts":1761695400000,"o":112997.1,"h":112994,"l":112980.6,"c":112982,"v":26000,"usd":0.23012003}
{"ts":1761695460000,"o":112982,"h":112982,"l":112963.4,"c":112963.5,"v":82300,"usd":0.72847194}
{"ts":1761695520000,"o":112963.5,"h":112963.4,"l":112918.8,"c":112918.8,"v":228700,"usd":2.02521835}
{"ts":1761695580000,"o":112918.8,"h":112925,"l":112919,"c":112924,"v":48400,"usd":0.42861915}
{"ts":1761695640000,"o":112924,"h":112930,"l":112920,"c":112923.9,"v":207200,"usd":1.83483388}
{"ts":1761695700000,"o":112923.9,"h":112924,"l":112880,"c":112900.7,"v":60400,"usd":0.53494271}
{"ts":1761695760000,"o":112900.7,"h":112900,"l":112840.5,"c":112857,"v":119600,"usd":1.05958694}
{"ts":1761695820000,"o":112857,"h":112862,"l":112817.3,"c":112823,"v":264900,"usd":2.34742275}
{"ts":1761695880000,"o":112823,"h":112894,"l":112827,"c":112894,"v":290300,"usd":2.57239412}
{"ts":1761695940000,"o":112894,"h":112893,"l":112831.8,"c":112850,"v":107200,"usd":0.94994006}
{"ts":1761696000000,"o":112850,"h":112887.9,"l":112833.2,"c":112833.2,"v":579600,"usd":5.13544179}
{"ts":1761696060000,"o":112833.2,"h":112884,"l":112758.7,"c":112768,"v":1622700,"usd":14.38383524}
{"ts":1761696120000,"o":112768,"h":112860,"l":112717.8,"c":112728.1,"v":467700,"usd":4.14721297}
{"ts":1761696180000,"o":112728.1,"h":112839,"l":112710.1,"c":112787,"v":423400,"usd":3.75371276}
{"ts":1761696240000,"o":112787,"h":112822,"l":112784,"c":112822,"v":53800,"usd":0.47692401}
{"ts":1761696300000,"o":112822,"h":112823,"l":112778,"c":112823,"v":136700,"usd":1.21199827}
{"ts":1761696360000,"o":112823,"h":112821,"l":112750.1,"c":112765,"v":156900,"usd":1.39118533}
{"ts":1761696420000,"o":112765,"h":112796.9,"l":112720,"c":112720,"v":490600,"usd":4.35063659}
{"ts":1761696480000,"o":112720,"h":112740.1,"l":112683.6,"c":112736.2,"v":334700,"usd":2.96954387}
{"ts":1761696540000,"o":112736.2,"h":112736,"l":112696,"c":112721,"v":124800,"usd":1.10730706}
{"ts":1761696600000,"o":112721,"h":112719,"l":112648.1,"c":112684,"v":214300,"usd":1.90193183}
{"ts":1761696660000,"o":112684,"h":112685.9,"l":112630.1,"c":112645.5,"v":487100,"usd":4.32312045}
{"ts":1761696720000,"o":112645.5,"h":112713.3,"l":112630,"c":112712.9,"v":98300,"usd":0.87245047}
{"ts":1761696780000,"o":112712.9,"h":112750,"l":112712.8,"c":112750,"v":58300,"usd":0.51714311}
{"ts":1761696840000,"o":112750,"h":112768.6,"l":112719,"c":112719,"v":219600,"usd":1.94744835}
{"ts":1761696900000,"o":112719,"h":112719,"l":112677.5,"c":112696,"v":138900,"usd":1.2325294}
{"ts":1761696960000,"o":112696,"h":112760.9,"l":112695.9,"c":112752,"v":99900,"usd":0.88632268}
{"ts":1761697020000,"o":112752,"h":112781.2,"l":112752,"c":112781.2,"v":50400,"usd":0.4469051}
{"ts":1761697080000,"o":112781.2,"h":112781.2,"l":112730,"c":112752,"v":151900,"usd":1.34710769}
{"ts":1761697140000,"o":112752,"h":112772.2,"l":112740,"c":112757,"v":187300,"usd":1.66094936}
{"ts":1761697200000,"o":112757,"h":112744.9,"l":112670,"c":112670,"v":232400,"usd":2.06173637}
{"ts":1761697260000,"o":112670,"h":112670.9,"l":112614.3,"c":112662,"v":184700,"usd":1.63957801}
{"ts":1761697320000,"o":112662,"h":112663,"l":112615.3,"c":112615.3,"v":162100,"usd":1.43883926}
{"ts":1761697380000,"o":112615.3,"h":112653,"l":112613.1,"c":112653,"v":15500,"usd":0.13761043}
{"ts":1761697440000,"o":112653,"h":112664,"l":112649,"c":112664,"v":119300,"usd":1.05899376}
{"ts":1761697500000,"o":112664,"h":112716.8,"l":112665,"c":112687.1,"v":284600,"usd":2.52537381}
{"ts":1761697560000,"o":112687.1,"h":112687,"l":112658,"c":112659,"v":32900,"usd":0.2920146}
{"ts":1761697620000,"o":112659,"h":112646.9,"l":112611.5,"c":112628.9,"v":225700,"usd":2.00379766}
{"ts":1761697680000,"o":112628.9,"h":112628.9,"l":112600,"c":112616,"v":117800,"usd":1.04602333}
{"ts":1761697740000,"o":112616,"h":112633,"l":112613.1,"c":112632.9,"v":92800,"usd":0.82398101}
{"ts":1761697800000,"o":112632.9,"h":112684,"l":112632.9,"c":112661.5,"v":98300,"usd":0.87253963}
{"ts":1761697860000,"o":112661.5,"h":112725,"l":112661.5,"c":112715,"v":199800,"usd":1.7726582}
{"ts":1761697920000,"o":112715,"h":112713,"l":112670,"c":112679,"v":147300,"usd":1.30705171}
{"ts":1761697980000,"o":112679,"h":112679,"l":112610.8,"c":112649.1,"v":114200,"usd":1.01370792}
{"ts":1761698040000,"o":112649.1,"h":112650.9,"l":112627,"c":112627,"v":189900,"usd":1.68577319}
{"ts":1761698100000,"o":112627,"h":112628,"l":112590,"c":112590,"v":155200,"usd":1.37805903}
{"ts":1761698160000,"o":112590,"h":112603.9,"l":112582.7,"c":112596,"v":36900,"usd":0.32772073}
{"ts":1761698220000,"o":112596,"h":112648.1,"l":112597,"c":112614,"v":353600,"usd":3.13931128}
{"ts":1761698280000,"o":112614,"h":112632,"l":112611,"c":112611,"v":81400,"usd":0.7227693}
{"ts":1761698340000,"o":112611,"h":112622,"l":112611,"c":112622,"v":27700,"usd":0.24597095}
{"ts":1761698400000,"o":112622,"h":112647.9,"l":112620,"c":112620,"v":215900,"usd":1.91664618}
{"ts":1761698460000,"o":112620,"h":112621,"l":112606.1,"c":112611,"v":209100,"usd":1.85678561}
{"ts":1761698520000,"o":112611,"h":112630.7,"l":112611,"c":112630.7,"v":61700,"usd":0.54783973}
{"ts":1761698580000,"o":112630.7,"h":112622,"l":112621.1,"c":112622,"v":7300,"usd":0.06481889}
{"ts":1761698640000,"o":112622,"h":112638.4,"l":112608,"c":112608,"v":341400,"usd":3.0312583}
{"ts":1761698700000,"o":112608,"h":112640.9,"l":112588,"c":112588,"v":127000,"usd":1.12766989}
{"ts":1761698760000,"o":112588,"h":112581,"l":112532.2,"c":112532.3,"v":60800,"usd":0.54020229}
{"ts":1761698820000,"o":112532.3,"h":112532.2,"l":112456.7,"c":112472,"v":223800,"usd":1.98934853}
{"ts":1761698880000,"o":112472,"h":112506.1,"l":112434.3,"c":112461.1,"v":383900,"usd":3.41330526}
{"ts":1761698940000,"o":112461.1,"h":112571.9,"l":112461,"c":112555.4,"v":642100,"usd":5.70638634}
{"ts":1761699000000,"o":112555.4,"h":112590,"l":112526.2,"c":112540,"v":280700,"usd":2.49368351}
{"ts":1761699060000,"o":112540,"h":112568.2,"l":112538,"c":112538,"v":241100,"usd":2.14225171}
{"ts":1761699120000,"o":112538,"h":112539,"l":112510.1,"c":112539,"v":70700,"usd":0.62829749}
{"ts":1761699180000,"o":112539,"h":112531.2,"l":112510.1,"c":112521.9,"v":129900,"usd":1.15452379}
{"ts":1761699240000,"o":112521.9,"h":112596.6,"l":112522,"c":112596.6,"v":50000,"usd":0.44432412}
{"ts":1761699300000,"o":112596.6,"h":112599.9,"l":112577,"c":112591.1,"v":41000,"usd":0.36414752}
{"ts":1761699360000,"o":112591.1,"h":112591.9,"l":112551,"c":112556,"v":119200,"usd":1.05898987}
{"ts":1761699420000,"o":112556,"h":112556,"l":112460,"c":112460,"v":112100,"usd":0.99646565}
{"ts":1761699480000,"o":112460,"h":112533,"l":112450,"c":112498.5,"v":484200,"usd":4.30447697}
{"ts":1761699540000,"o":112498.5,"h":112497.4,"l":112448,"c":112486,"v":129100,"usd":1.14791827}
{"ts":1761699600000,"o":112486,"h":112477,"l":112393.3,"c":112393.3,"v":406200,"usd":3.61260693}
{"ts":1761699660000,"o":112393.3,"h":112397,"l":112370,"c":112395,"v":77400,"usd":0.68874386}
{"ts":1761699720000,"o":112395,"h":112456,"l":112395,"c":112422,"v":805200,"usd":7.162072}
{"ts":1761699780000,"o":112422,"h":112555.7,"l":112422,"c":112521.3,"v":191000,"usd":1.69823597}
{"ts":1761699840000,"o":112521.3,"h":112521.9,"l":112461.1,"c":112482.1,"v":61100,"usd":0.54318264}
{"ts":1761699900000,"o":112482.1,"h":112482,"l":112446,"c":112450,"v":86600,"usd":0.77005396}
{"ts":1761699960000,"o":112450,"h":112450,"l":112373,"c":112382,"v":235200,"usd":2.09260645}
{"ts":1761700020000,"o":112382,"h":112379.1,"l":112368,"c":112368,"v":117600,"usd":1.04648399}
{"ts":1761700080000,"o":112368,"h":112360,"l":112269.9,"c":112302,"v":563700,"usd":5.01866877}
{"ts":1761700140000,"o":112302,"h":112293,"l":112235.7,"c":112238.1,"v":233200,"usd":2.07739809}
{"ts":1761700200000,"o":112238.1,"h":112274,"l":112225.4,"c":112273,"v":136400,"usd":1.21517485}
{"ts":1761700260000,"o":112273,"h":112289.6,"l":112254,"c":112254,"v":242400,"usd":2.15901836}
{"ts":1761700320000,"o":112254,"h":112286,"l":112254,"c":112286,"v":186100,"usd":1.65773767}
{"ts":1761700380000,"o":112286,"h":112386.5,"l":112301.9,"c":112351,"v":345400,"usd":3.07470284}
{"ts":1761700440000,"o":112351,"h":112364,"l":112312.1,"c":112312.1,"v":95300,"usd":0.84827581}
{"ts":1761700500000,"o":112312.1,"h":112333.1,"l":112263,"c":112263.1,"v":137100,"usd":1.22079007}
{"ts":1761700560000,"o":112263.1,"h":112266,"l":112210.1,"c":112245,"v":208700,"usd":1.85945318}
{"ts":1761700620000,"o":112245,"h":112332.9,"l":112251.8,"c":112299,"v":414000,"usd":3.6863782}
{"ts":1761700680000,"o":112299,"h":112330.9,"l":112268.7,"c":112280,"v":116900,"usd":1.04098313}
{"ts":1761700740000,"o":112280,"h":112306,"l":112266,"c":112276,"v":192300,"usd":1.7127141}
{"ts":1761700800000,"o":112276,"h":112342,"l":112240.1,"c":112241,"v":408600,"usd":3.63774167}
{"ts":1761700860000,"o":112241,"h":112283.9,"l":112241,"c":112269,"v":100100,"usd":0.89167637}
{"ts":1761700920000,"o":112269,"h":112268.9,"l":112101.5,"c":112224.2,"v":1098000,"usd":9.78681984}
{"ts":1761700980000,"o":112224.2,"h":112289.3,"l":112215,"c":112215,"v":662800,"usd":5.9040973}
{"ts":1761701040000,"o":112215,"h":112219,"l":112193.5,"c":112193.5,"v":56800,"usd":0.50617346}
{"ts":1761701100000,"o":112193.5,"h":112193.5,"l":112127.4,"c":112138,"v":612100,"usd":5.45770373}
{"ts":1761701160000,"o":112138,"h":112138.1,"l":112055,"c":112078,"v":984000,"usd":8.77764151}
{"ts":1761701220000,"o":112078,"h":112092.7,"l":112050,"c":112050.1,"v":108900,"usd":0.97165319}
{"ts":1761701280000,"o":112050.1,"h":112082,"l":112050.1,"c":112082,"v":98700,"usd":0.88075275}
{"ts":1761701340000,"o":112082,"h":112200,"l":112082,"c":112168,"v":814500,"usd":7.26314082}
{"ts":1761701400000,"o":112168,"h":112181,"l":112144.7,"c":112168,"v":199800,"usd":1.78115017}
{"ts":1761701460000,"o":112168,"h":112342.1,"l":112167.9,"c":112327,"v":363600,"usd":3.23985073}
{"ts":1761701520000,"o":112327,"h":112343.4,"l":112272.7,"c":112315,"v":177400,"usd":1.57978482}
{"ts":1761701580000,"o":112315,"h":112344,"l":112282.9,"c":112344,"v":85900,"usd":0.7648801}
{"ts":1761701640000,"o":112344,"h":112509.5,"l":112342.1,"c":112481,"v":676800,"usd":6.01770139}
{"ts":1761701700000,"o":112481,"h":112558.3,"l":112452.5,"c":112517.3,"v":2087800,"usd":18.55189113}
{"ts":1761701760000,"o":112517.3,"h":112526,"l":112498.1,"c":112505.9,"v":111500,"usd":0.99107571}
{"ts":1761701820000,"o":112505.9,"h":112542,"l":112501,"c":112542,"v":154100,"usd":1.36956165}
{"ts":1761701880000,"o":112542,"h":112565.9,"l":112468.2,"c":112519,"v":415400,"usd":3.69243529}
{"ts":1761701940000,"o":112519,"h":112519,"l":112450,"c":112509.1,"v":208200,"usd":1.85113942}
{"ts":1761702000000,"o":112509.1,"h":112599.9,"l":112508,"c":112590.9,"v":141600,"usd":1.25816332}
{"ts":1761702060000,"o":112590.9,"h":112832.5,"l":112582.1,"c":112793.3,"v":2619600,"usd":23.2395579}
{"ts":1761702120000,"o":112793.3,"h":112920,"l":112800,"c":112800,"v":370400,"usd":3.28202164}
{"ts":1761702180000,"o":112800,"h":112849,"l":112726.4,"c":112736,"v":948900,"usd":8.41129869}
{"ts":1761702240000,"o":112736,"h":112771.1,"l":112692.6,"c":112742.9,"v":387100,"usd":3.43375982}
{"ts":1761702300000,"o":112742.9,"h":112743,"l":112626.8,"c":112641.5,"v":215400,"usd":1.91154702}
{"ts":1761702360000,"o":112641.5,"h":112658.9,"l":112587.2,"c":112620,"v":301400,"usd":2.67645286}
{"ts":1761702420000,"o":112620,"h":112609.1,"l":112570,"c":112570,"v":139600,"usd":1.23986239}
{"ts":1761702480000,"o":112570,"h":112590,"l":112525.4,"c":112548,"v":137300,"usd":1.21982634}
{"ts":1761702540000,"o":112548,"h":112546,"l":112473.6,"c":112476.5,"v":301800,"usd":2.68256767}
{"ts":1761702600000,"o":112476.5,"h":112487.9,"l":112405.5,"c":112405.5,"v":82400,"usd":0.73279236}
{"ts":1761702660000,"o":112405.5,"h":112410,"l":112330.2,"c":112363.1,"v":85800,"usd":0.76355423}
{"ts":1761702720000,"o":112363.1,"h":112363.1,"l":112243.2,"c":112270,"v":270900,"usd":2.4126865}
{"ts":1761702780000,"o":112270,"h":112294,"l":112268,"c":112278,"v":81300,"usd":0.7240779}
{"ts":1761702840000,"o":112278,"h":112323.4,"l":112237,"c":112267,"v":181800,"usd":1.61935064}
{"ts":1761702900000,"o":112267,"h":112399.9,"l":112265,"c":112392,"v":203900,"usd":1.81511187}
{"ts":1761702960000,"o":112392,"h":112459.3,"l":112382,"c":112391,"v":287800,"usd":2.55980434}
{"ts":1761703020000,"o":112391,"h":112499.9,"l":112402,"c":112465.1,"v":96500,"usd":0.85802859}
{"ts":1761703080000,"o":112465.1,"h":112518.4,"l":112469,"c":112502.1,"v":76000,"usd":0.67552058}
{"ts":1761703140000,"o":112502.1,"h":112526,"l":112478.1,"c":112485,"v":136400,"usd":1.21241812}
{"ts":1761703200000,"o":112485,"h":112496,"l":112443.7,"c":112454.9,"v":47400,"usd":0.42142582}
{"ts":1761703260000,"o":112454.9,"h":112483,"l":112405,"c":112449,"v":150400,"usd":1.33762556}
{"ts":1761703320000,"o":112449,"h":112450.9,"l":112416,"c":112422,"v":62600,"usd":0.55673226}
{"ts":1761703380000,"o":112422,"h":112480.3,"l":112423,"c":112480.2,"v":123300,"usd":1.09632211}
{"ts":1761703440000,"o":112480.2,"h":112500,"l":112445,"c":112446,"v":786800,"usd":6.99499406}
{"ts":1761703500000,"o":112446,"h":112470.2,"l":112454,"c":112466.1,"v":48100,"usd":0.42768005}
{"ts":1761703560000,"o":112466.1,"h":112466,"l":112378.5,"c":112392,"v":1091600,"usd":9.71260868}
{"ts":1761703620000,"o":112392,"h":112446,"l":112394,"c":112446,"v":1032600,"usd":9.1848215}
{"ts":1761703680000,"o":112446,"h":112477.6,"l":112425.9,"c":112469,"v":140500,"usd":1.24933508}
{"ts":1761703740000,"o":112469,"h":112470.1,"l":112470,"c":112470.1,"v":3500,"usd":0.03111955}
{"ts":1761703800000,"o":112470.1,"h":112471,"l":112417,"c":112420,"v":72500,"usd":0.64472626}
{"ts":1761703860000,"o":112420,"h":112460.1,"l":112385.1,"c":112460.1,"v":208200,"usd":1.85176083}
{"ts":1761703920000,"o":112460.1,"h":112444.9,"l":112415.1,"c":112415.1,"v":50100,"usd":0.44561255}
{"ts":1761703980000,"o":112415.1,"h":112467.5,"l":112399.1,"c":112467.5,"v":50300,"usd":0.44742663}
{"ts":1761704040000,"o":112467.5,"h":112492,"l":112442.1,"c":112447.4,"v":504000,"usd":4.48105832}
{"ts":1761704100000,"o":112447.4,"h":112472.3,"l":112445.3,"c":112445.3,"v":9500,"usd":0.08448279}
{"ts":1761704160000,"o":112445.3,"h":112440,"l":112400.1,"c":112440,"v":16300,"usd":0.14498398}
{"ts":1761704220000,"o":112440,"h":112470.9,"l":112436,"c":112470.9,"v":43700,"usd":0.38860645}
{"ts":1761704280000,"o":112470.9,"h":112415.1,"l":112400.3,"c":112400.3,"v":11000,"usd":0.09785829}
{"ts":1761704340000,"o":112400.3,"h":112400.4,"l":112380.1,"c":112389,"v":28600,"usd":0.25446047}
{"ts":1761704400000,"o":112389,"h":112429.9,"l":112348.7,"c":112429.9,"v":47300,"usd":0.42089632}
{"ts":1761704460000,"o":112429.9,"h":112478,"l":112419.4,"c":112478,"v":49900,"usd":0.44377606}
{"ts":1761704520000,"o":112478,"h":112499.8,"l":112478.2,"c":112478.2,"v":35600,"usd":0.31647401}
{"ts":1761704580000,"o":112478.2,"h":112482,"l":112461.9,"c":112482,"v":17700,"usd":0.15737708}
{"ts":1761704640000,"o":112482,"h":112540,"l":112482,"c":112525,"v":79800,"usd":0.70924566}
{"ts":1761704700000,"o":112525,"h":112555.2,"l":112537.1,"c":112555.2,"v":49500,"usd":0.43984329}
{"ts":1761704760000,"o":112555.2,"h":112565,"l":112529,"c":112564.1,"v":17200,"usd":0.15281385}
{"ts":1761704820000,"o":112564.1,"h":112586.9,"l":112557,"c":112568.1,"v":66900,"usd":0.59431794}
{"ts":1761704880000,"o":112568.1,"h":112700,"l":112568,"c":112699.4,"v":308600,"usd":2.73983815}
{"ts":1761704940000,"o":112699.4,"h":112741.5,"l":112641.9,"c":112642.8,"v":404800,"usd":3.59148812}
{"ts":1761705000000,"o":112642.8,"h":112671,"l":112642,"c":112642,"v":161800,"usd":1.4361865}
{"ts":1761705060000,"o":112642,"h":112641,"l":112530,"c":112530.1,"v":163500,"usd":1.45221394}
{"ts":1761705120000,"o":112530.1,"h":112549.9,"l":112528.9,"c":112529,"v":31700,"usd":0.28167245}
{"ts":1761705180000,"o":112529,"h":112533,"l":112480.9,"c":112480.9,"v":24400,"usd":0.21687263}
{"ts":1761705240000,"o":112480.9,"h":112515,"l":112481,"c":112513.5,"v":78700,"usd":0.69955687}
{"ts":1761705300000,"o":112513.5,"h":112514.9,"l":112482.1,"c":112509.7,"v":58100,"usd":0.51647471}
{"ts":1761705360000,"o":112509.7,"h":112532.9,"l":112514.9,"c":112532.5,"v":19300,"usd":0.17152935}
{"ts":1761705420000,"o":112532.5,"h":112532.5,"l":112527,"c":112527,"v":2600,"usd":0.02310539}
{"ts":1761705480000,"o":112527,"h":112521.7,"l":112506.9,"c":112515.9,"v":125200,"usd":1.1128029}
{"ts":1761705540000,"o":112515.9,"h":112557.5,"l":112511.1,"c":112553.5,"v":22900,"usd":0.20352111}
{"ts":1761705600000,"o":112553.5,"h":112559.9,"l":112553.5,"c":112559.9,"v":22000,"usd":0.1954532}
{"ts":1761705660000,"o":112559.9,"h":112556,"l":112544,"c":112549.3,"v":10800,"usd":0.095957}
{"ts":1761705720000,"o":112549.3,"h":112545.8,"l":112520.1,"c":112545.7,"v":37400,"usd":0.33237058}
{"ts":1761705780000,"o":112545.7,"h":112559.1,"l":112526.3,"c":112559.1,"v":43600,"usd":0.38742904}
{"ts":1761705840000,"o":112559.1,"h":112550.4,"l":112534.4,"c":112548.1,"v":22300,"usd":0.19815755}
{"ts":1761705900000,"o":112548.1,"h":112520.9,"l":112515,"c":112515,"v":2900,"usd":0.02577356}
{"ts":1761705960000,"o":112515,"h":112515,"l":112490.1,"c":112490.1,"v":16800,"usd":0.14931873}
{"ts":1761706020000,"o":112490.1,"h":112515.9,"l":112480.8,"c":112515.9,"v":60400,"usd":0.53692477}
{"ts":1761706080000,"o":112515.9,"h":112514.1,"l":112514.1,"c":112514.1,"v":2600,"usd":0.02310828}
{"ts":1761706140000,"o":112514.1,"h":112549.5,"l":112514.1,"c":112542.1,"v":45700,"usd":0.40616319}
{"ts":1761706200000,"o":112542.1,"h":112634.6,"l":112516,"c":112612.2,"v":283200,"usd":2.51553905}
{"ts":1761706260000,"o":112612.2,"h":112648.5,"l":112583.3,"c":112623.6,"v":98700,"usd":0.87633396}
{"ts":1761706320000,"o":112623.6,"h":112689.9,"l":112632.1,"c":112689.9,"v":73800,"usd":0.65517004}
{"ts":1761706380000,"o":112689.9,"h":112678.8,"l":112616.4,"c":112656.7,"v":238400,"usd":2.11621434}
{"ts":1761706440000,"o":112656.7,"h":112661.1,"l":112620,"c":112649.4,"v":162300,"usd":1.4408153}
{"ts":1761706500000,"o":112649.4,"h":112670.7,"l":112636.4,"c":112670.7,"v":169800,"usd":1.50734138}
{"ts":1761706560000,"o":112670.7,"h":112674.4,"l":112620.1,"c":112620.1,"v":9000,"usd":0.07990313}
{"ts":1761706620000,"o":112620.1,"h":112620,"l":112549,"c":112559.4,"v":400200,"usd":3.55492967}
{"ts":1761706680000,"o":112559.4,"h":112555,"l":112542.8,"c":112555,"v":39800,"usd":0.3536292}
{"ts":1761706740000,"o":112555,"h":112619,"l":112575,"c":112619,"v":24900,"usd":0.22118044}
{"ts":1761706800000,"o":112619,"h":112617,"l":112613,"c":112613,"v":13700,"usd":0.12165585}
{"ts":1761706860000,"o":112613,"h":112613,"l":112554.1,"c":112561,"v":57800,"usd":0.51348863}
{"ts":1761706920000,"o":112561,"h":112561,"l":112559,"c":112560.9,"v":5500,"usd":0.0488628}
{"ts":1761706980000,"o":112560.9,"h":112559,"l":112559,"c":112559,"v":1000,"usd":0.0088842}
{"ts":1761707040000,"o":112559,"h":112559,"l":112500,"c":112500.1,"v":27700,"usd":0.24615983}
{"ts":1761707100000,"o":112500.1,"h":112500,"l":112378,"c":112378,"v":296300,"usd":2.63510219}
{"ts":1761707160000,"o":112378,"h":112378.1,"l":112289,"c":112313.5,"v":114300,"usd":1.01749601}
{"ts":1761707220000,"o":112313.5,"h":112369.5,"l":112318,"c":112350.9,"v":61700,"usd":0.54927925}
{"ts":1761707280000,"o":112350.9,"h":112400,"l":112350.9,"c":112399.9,"v":119800,"usd":1.066162}
{"ts":1761707340000,"o":112399.9,"h":112400,"l":112360,"c":112364,"v":105000,"usd":0.93430436}
{"ts":1761707400000,"o":112364,"h":112421,"l":112371,"c":112421,"v":154000,"usd":1.37011272}
{"ts":1761707460000,"o":112421,"h":112499.6,"l":112421,"c":112493.3,"v":100800,"usd":0.89618677}
{"ts":1761707520000,"o":112493.3,"h":112543.8,"l":112494,"c":112519.9,"v":129900,"usd":1.15444441}
{"ts":1761707580000,"o":112519.9,"h":112501,"l":112448,"c":112448.9,"v":94100,"usd":0.83662362}
{"ts":1761707640000,"o":112448.9,"h":112449,"l":112447,"c":112447,"v":41900,"usd":0.37261456}
{"ts":1761707700000,"o":112447,"h":112447,"l":112400,"c":112403,"v":224800,"usd":1.9996916}
{"ts":1761707760000,"o":112403,"h":112404,"l":112360,"c":112389,"v":253200,"usd":2.2531984}
{"ts":1761707820000,"o":112389,"h":112404,"l":112388,"c":112392,"v":100300,"usd":0.8924338}
{"ts":1761707880000,"o":112392,"h":112437.2,"l":112401,"c":112437,"v":85200,"usd":0.75784503}
{"ts":1761707940000,"o":112437,"h":112500,"l":112438,"c":112477,"v":84500,"usd":0.75132122}
{"ts":1761708000000,"o":112477,"h":112510,"l":112474.1,"c":112499,"v":98300,"usd":0.87389606}
{"ts":1761708060000,"o":112499,"h":112499,"l":112481.1,"c":112489,"v":29700,"usd":0.2640172}
{"ts":1761708120000,"o":112489,"h":112488.9,"l":112467,"c":112482,"v":169700,"usd":1.5087724}
{"ts":1761708180000,"o":112482,"h":112524,"l":112489,"c":112504,"v":104000,"usd":0.92440199}
{"ts":1761708240000,"o":112504,"h":112504,"l":112425,"c":112425,"v":474700,"usd":4.22057715}
{"ts":1761708300000,"o":112425,"h":112454,"l":112425,"c":112454,"v":145000,"usd":1.28960231}
{"ts":1761708360000,"o":112454,"h":112454,"l":112433,"c":112433,"v":58600,"usd":0.52115402}
{"ts":1761708420000,"o":112433,"h":112433,"l":112392,"c":112395.1,"v":43100,"usd":0.38342502}
{"ts":1761708480000,"o":112395.1,"h":112395.1,"l":112390,"c":112390,"v":33700,"usd":0.29984244}
{"ts":1761708540000,"o":112390,"h":112390,"l":112302.2,"c":112389,"v":215800,"usd":1.92092489}
{"ts":1761708600000,"o":112389,"h":112437,"l":112390,"c":112435,"v":53400,"usd":0.47506445}
{"ts":1761708660000,"o":112435,"h":112478.2,"l":112436,"c":112454,"v":59700,"usd":0.53083039}
{"ts":1761708720000,"o":112454,"h":112471,"l":112456,"c":112470.9,"v":30100,"usd":0.26764425}
{"ts":1761708780000,"o":112470.9,"h":112500,"l":112471,"c":112500,"v":46100,"usd":0.4098521}
{"ts":1761708840000,"o":112500,"h":112526,"l":112500,"c":112526,"v":29300,"usd":0.26041538}
{"ts":1761708900000,"o":112526,"h":112538,"l":112499,"c":112509.1,"v":67700,"usd":0.60169456}
{"ts":1761708960000,"o":112509.1,"h":112509,"l":112457,"c":112457,"v":51800,"usd":0.46051888}
{"ts":1761709020000,"o":112457,"h":112535,"l":112456.1,"c":112523,"v":112900,"usd":1.00353044}
{"ts":1761709080000,"o":112523,"h":112540,"l":112483,"c":112483,"v":38600,"usd":0.34303721}
{"ts":1761709140000,"o":112483,"h":112495.4,"l":112473.1,"c":112480,"v":160300,"usd":1.4250877}
{"ts":1761709200000,"o":112480,"h":112557.5,"l":112472.1,"c":112472.1,"v":139700,"usd":1.24158775}
{"ts":1761709260000,"o":112472.1,"h":112495,"l":112475,"c":112480,"v":44000,"usd":0.3911503}
{"ts":1761709320000,"o":112480,"h":112484,"l":112480,"c":112483,"v":18000,"usd":0.16002732}
{"ts":1761709380000,"o":112483,"h":112548,"l":112483,"c":112521.1,"v":63900,"usd":0.56793528}
{"ts":1761709440000,"o":112521.1,"h":112547,"l":112524.2,"c":112527,"v":18800,"usd":0.16706214}
{"ts":1761709500000,"o":112527,"h":112526,"l":112494.1,"c":112505,"v":48700,"usd":0.43283641}
{"ts":1761709560000,"o":112505,"h":112526.9,"l":112501,"c":112501,"v":172000,"usd":1.52883786}
{"ts":1761709620000,"o":112501,"h":112532.2,"l":112501,"c":112511,"v":1008900,"usd":8.96775431}
{"ts":1761709680000,"o":112511,"h":112511.1,"l":112511,"c":112511,"v":9200,"usd":0.0817696}
{"ts":1761709740000,"o":112511,"h":112515,"l":112471,"c":112496,"v":402700,"usd":3.57970276}
{"ts":1761709800000,"o":112496,"h":112510.1,"l":112478,"c":112498.7,"v":84000,"usd":0.74674089}
{"ts":1761709860000,"o":112498.7,"h":112506,"l":112481,"c":112491,"v":41600,"usd":0.36979939}
{"ts":1761709920000,"o":112491,"h":112490,"l":112481,"c":112485,"v":70300,"usd":0.62498439}
{"ts":1761709980000,"o":112485,"h":112512,"l":112485,"c":112512,"v":162200,"usd":1.44172258}
{"ts":1761710040000,"o":112512,"h":112525.1,"l":112509,"c":112509,"v":13600,"usd":0.12086779}
{"ts":1761710100000,"o":112509,"h":112509,"l":112459,"c":112459,"v":61500,"usd":0.5467229}
{"ts":1761710160000,"o":112459,"h":112458,"l":112440.3,"c":112448,"v":34400,"usd":0.30590688}
{"ts":1761710220000,"o":112448,"h":112473.7,"l":112447.1,"c":112448,"v":107600,"usd":0.95686491}
{"ts":1761710280000,"o":112448,"h":112447.8,"l":112446,"c":112446,"v":29300,"usd":0.26056581}
{"ts":1761710340000,"o":112446,"h":112446,"l":112441,"c":112441.1,"v":90200,"usd":0.80218026}
{"ts":1761710400000,"o":112441.1,"h":112475,"l":112441.1,"c":112468,"v":306800,"usd":2.72798746}
{"ts":1761710460000,"o":112468,"h":112487,"l":112453,"c":112460,"v":121100,"usd":1.07674704}
{"ts":1761710520000,"o":112460,"h":112499.7,"l":112450,"c":112486,"v":95400,"usd":0.84821542}
{"ts":1761710580000,"o":112486,"h":112581.4,"l":112485,"c":112569,"v":168200,"usd":1.49457092}
{"ts":1761710640000,"o":112569,"h":112593.5,"l":112543,"c":112565,"v":95200,"usd":0.84571421}
{"ts":1761710700000,"o":112565,"h":112565,"l":112546,"c":112562.1,"v":54200,"usd":0.48153552}
{"ts":1761710760000,"o":112562.1,"h":112562,"l":112510,"c":112515,"v":151300,"usd":1.34451246}
{"ts":1761710820000,"o":112515,"h":112515.5,"l":112490,"c":112492,"v":45800,"usd":0.40710596}
{"ts":1761710880000,"o":112492,"h":112547,"l":112492,"c":112547,"v":188100,"usd":1.67195818}
{"ts":1761710940000,"o":112547,"h":112550.8,"l":112518,"c":112536,"v":70800,"usd":0.6291038}
{"ts":1761711000000,"o":112536,"h":112536,"l":112528,"c":112530,"v":35400,"usd":0.31458281}
{"ts":1761711060000,"o":112530,"h":112548.5,"l":112530,"c":112533.1,"v":42000,"usd":0.37321279}
{"ts":1761711120000,"o":112533.1,"h":112535,"l":112533.1,"c":112535,"v":21900,"usd":0.19460778}
{"ts":1761711180000,"o":112535,"h":112535,"l":112534,"c":112534,"v":19200,"usd":0.17061325}
{"ts":1761711240000,"o":112534,"h":112564,"l":112534,"c":112564,"v":36500,"usd":0.32433115}
{"ts":1761711300000,"o":112564,"h":112614,"l":112564,"c":112614,"v":54000,"usd":0.47964606}
{"ts":1761711360000,"o":112614,"h":112642.6,"l":112601,"c":112618,"v":91800,"usd":0.81518617}
{"ts":1761711420000,"o":112618,"h":112619,"l":112613.1,"c":112619,"v":84700,"usd":0.75211386}
{"ts":1761711480000,"o":112619,"h":112650,"l":112619,"c":112633,"v":44900,"usd":0.39861775}
{"ts":1761711540000,"o":112633,"h":112733.6,"l":112633,"c":112676,"v":668300,"usd":5.93020064}
{"ts":1761711600000,"o":112676,"h":112720,"l":112642.6,"c":112679.5,"v":221100,"usd":1.96197706}
{"ts":1761711660000,"o":112679.5,"h":112674.2,"l":112652,"c":112652,"v":36400,"usd":0.32310551}
{"ts":1761711720000,"o":112652,"h":112686,"l":112650.1,"c":112673,"v":97800,"usd":0.86809619}
{"ts":1761711780000,"o":112673,"h":112701.5,"l":112673,"c":112692,"v":149900,"usd":1.33028263}
{"ts":1761711840000,"o":112692,"h":112691,"l":112622.8,"c":112656,"v":330700,"usd":2.93565098}
{"ts":1761711900000,"o":112656,"h":112656,"l":112619,"c":112619,"v":229000,"usd":2.03315792}
{"ts":1761711960000,"o":112619,"h":112634,"l":112606,"c":112633.9,"v":176800,"usd":1.56998829}
{"ts":1761712020000,"o":112633.9,"h":112654.1,"l":112615.4,"c":112653,"v":91900,"usd":0.81597698}
{"ts":1761712080000,"o":112653,"h":112658,"l":112627,"c":112646,"v":125600,"usd":1.11510496}
{"ts":1761712140000,"o":112646,"h":112646.1,"l":112642,"c":112642,"v":23000,"usd":0.20418152}
{"ts":1761712200000,"o":112642,"h":112648,"l":112642,"c":112648,"v":106800,"usd":0.94813017}
{"ts":1761712260000,"o":112648,"h":112693,"l":112631.9,"c":112648,"v":278300,"usd":2.47029286}
{"ts":1761712320000,"o":112648,"h":112728.7,"l":112648,"c":112724,"v":102200,"usd":0.90687195}
{"ts":1761712380000,"o":112724,"h":112761,"l":112722.1,"c":112740,"v":84700,"usd":0.75124992}
{"ts":1761712440000,"o":112740,"h":112739.9,"l":112722,"c":112727,"v":87600,"usd":0.77708194}
{"ts":1761712500000,"o":112727,"h":112824.9,"l":112727.1,"c":112805,"v":341000,"usd":3.02334664}
{"ts":1761712560000,"o":112805,"h":112808.9,"l":112775,"c":112775,"v":98500,"usd":0.87327816}
{"ts":1761712620000,"o":112775,"h":112775.5,"l":112663.4,"c":112669,"v":623900,"usd":5.53484015}
{"ts":1761712680000,"o":112669,"h":112695,"l":112669,"c":112694,"v":61400,"usd":0.54486017}
{"ts":1761712740000,"o":112694,"h":112699,"l":112690,"c":112699,"v":133500,"usd":1.18464612}
{"ts":1761712800000,"o":112699,"h":112699,"l":112680,"c":112680.9,"v":47700,"usd":0.42328308}
{"ts":1761712860000,"o":112680.9,"h":112680.9,"l":112670,"c":112670,"v":46300,"usd":0.41090461}
{"ts":1761712920000,"o":112670,"h":112678,"l":112642.7,"c":112678,"v":233900,"usd":2.07637954}
{"ts":1761712980000,"o":112678,"h":112678,"l":112661,"c":112662,"v":68500,"usd":0.60795176}
{"ts":1761713040000,"o":112662,"h":112709.9,"l":112662,"c":112709.9,"v":84300,"usd":0.74819189}
{"ts":1761713100000,"o":112709.9,"h":112709.9,"l":112681,"c":112681,"v":81400,"usd":0.72228774}
{"ts":1761713160000,"o":112681,"h":112714.1,"l":112680.9,"c":112714.1,"v":194100,"usd":1.7223378}
{"ts":1761713220000,"o":112714.1,"h":112754.4,"l":112714,"c":112754.4,"v":120900,"usd":1.07247447}
{"ts":1761713280000,"o":112754.4,"h":112754.4,"l":112742,"c":112742,"v":49800,"usd":0.44168129}
{"ts":1761713340000,"o":112742,"h":112787.8,"l":112742,"c":112745.1,"v":166300,"usd":1.47493628}
{"ts":1761713400000,"o":112745.1,"h":112746.9,"l":112737,"c":112746.9,"v":189200,"usd":1.67819752}
{"ts":1761713460000,"o":112746.9,"h":112747,"l":112736,"c":112736,"v":70800,"usd":0.62800394}
{"ts":1761713520000,"o":112736,"h":112748,"l":112736,"c":112748,"v":72000,"usd":0.63865019}
{"ts":1761713580000,"o":112748,"h":112777,"l":112745,"c":112745,"v":85400,"usd":0.75739723}
{"ts":1761713640000,"o":112745,"h":112736.3,"l":112724.9,"c":112729,"v":79300,"usd":0.70343774}
{"ts":1761713700000,"o":112729,"h":112769.8,"l":112728.9,"c":112754.9,"v":66200,"usd":0.58718038}
{"ts":1761713760000,"o":112754.9,"h":112768,"l":112750,"c":112768,"v":39300,"usd":0.34854248}
{"ts":1761713820000,"o":112768,"h":112800,"l":112785.3,"c":112785.3,"v":81200,"usd":0.71990183}
{"ts":1761713880000,"o":112785.3,"h":112785.2,"l":112785.2,"c":112785.2,"v":1900,"usd":0.01684616}
{"ts":1761713940000,"o":112785.2,"h":112785.2,"l":112773,"c":112775,"v":142900,"usd":1.26709817}
{"ts":1761714000000,"o":112775,"h":112775,"l":112758.9,"c":112758.9,"v":100200,"usd":0.88851796}
{"ts":1761714060000,"o":112758.9,"h":112758.9,"l":112758.8,"c":112758.9,"v":6700,"usd":0.05941895}
{"ts":1761714120000,"o":112758.9,"h":112829.5,"l":112758.9,"c":112814,"v":161100,"usd":1.42856327}
{"ts":1761714180000,"o":112814,"h":112900,"l":112814.1,"c":112900,"v":786100,"usd":6.96538052}
{"ts":1761714240000,"o":112900,"h":112925,"l":112873.1,"c":112887,"v":524600,"usd":4.64658735}
{"ts":1761714300000,"o":112887,"h":112888,"l":112880,"c":112880,"v":43000,"usd":0.38091477}
{"ts":1761714360000,"o":112880,"h":112913.7,"l":112880,"c":112891,"v":189500,"usd":1.67860475}
{"ts":1761714420000,"o":112891,"h":112902.6,"l":112880.5,"c":112892,"v":102500,"usd":0.9079926}
{"ts":1761714480000,"o":112892,"h":112902,"l":112847.7,"c":112888.3,"v":292000,"usd":2.58697732}
{"ts":1761714540000,"o":112888.3,"h":112891,"l":112850.3,"c":112869,"v":103300,"usd":0.91529643}
{"ts":1761714600000,"o":112869,"h":112868.9,"l":112821.1,"c":112821.1,"v":320300,"usd":2.83840151}
{"ts":1761714660000,"o":112821.1,"h":112842.6,"l":112814,"c":112825,"v":91900,"usd":0.81456003}
{"ts":1761714720000,"o":112825,"h":112859.5,"l":112827,"c":112845.2,"v":82500,"usd":0.73112584}
{"ts":1761714780000,"o":112845.2,"h":112845.1,"l":112811,"c":112811,"v":162800,"usd":1.44285969}
{"ts":1761714840000,"o":112811,"h":112811,"l":112800,"c":112800,"v":17800,"usd":0.15778941}
{"ts":1761714900000,"o":112800,"h":112856.5,"l":112776.4,"c":112856.5,"v":296000,"usd":2.62422186}
{"ts":1761714960000,"o":112856.5,"h":112969.8,"l":112843,"c":112966,"v":638400,"usd":5.65207621}
{"ts":1761715020000,"o":112966,"h":112959.9,"l":112890.1,"c":112940,"v":444000,"usd":3.93218184}
{"ts":1761715080000,"o":112940,"h":112986.3,"l":112912.8,"c":112986.3,"v":154400,"usd":1.36714446}
{"ts":1761715140000,"o":112986.3,"h":112996,"l":112961,"c":112984,"v":163200,"usd":1.44451153}
{"ts":1761715200000,"o":112984,"h":112997,"l":112967.7,"c":112997,"v":372700,"usd":3.2984309}
{"ts":1761715260000,"o":112997,"h":113019.9,"l":112972,"c":112996,"v":374600,"usd":3.31498193}
{"ts":1761715320000,"o":112996,"h":113030.6,"l":112969.1,"c":113000,"v":277000,"usd":2.45106135}
{"ts":1761715380000,"o":113000,"h":113024.5,"l":112956.2,"c":112976,"v":413500,"usd":3.65920662}
{"ts":1761715440000,"o":112976,"h":112982.1,"l":112928.2,"c":112974,"v":196200,"usd":1.73708381}
{"ts":1761715500000,"o":112974,"h":112974,"l":112960,"c":112974,"v":183900,"usd":1.62785983}
{"ts":1761715560000,"o":112974,"h":112974,"l":112941,"c":112942,"v":178900,"usd":1.58365168}
{"ts":1761715620000,"o":112942,"h":112964,"l":112939,"c":112939,"v":188300,"usd":1.6669474}
{"ts":1761715680000,"o":112939,"h":112937,"l":112937,"c":112937,"v":9200,"usd":0.0814614}
{"ts":1761715740000,"o":112937,"h":112947,"l":112920,"c":112920.1,"v":192500,"usd":1.70444603}
{"ts":1761715800000,"o":112920.1,"h":112930,"l":112920,"c":112930,"v":81800,"usd":0.72438165}
{"ts":1761715860000,"o":112930,"h":112929.9,"l":112900,"c":112915.9,"v":130400,"usd":1.15481197}
{"ts":1761715920000,"o":112915.9,"h":112926,"l":112883.2,"c":112926,"v":87400,"usd":0.77407675}
{"ts":1761715980000,"o":112926,"h":112975,"l":112920,"c":112975,"v":77600,"usd":0.68704394}
{"ts":1761716040000,"o":112975,"h":113070,"l":112948.1,"c":113070,"v":301000,"usd":2.66323565}
{"ts":1761716100000,"o":113070,"h":113128.9,"l":113044.3,"c":113103,"v":864200,"usd":7.64106121}
{"ts":1761716160000,"o":113103,"h":113124.2,"l":113077,"c":113113.1,"v":162300,"usd":1.43503764}
{"ts":1761716220000,"o":113113.1,"h":113127.9,"l":113095,"c":113106,"v":371200,"usd":3.2818985}
{"ts":1761716280000,"o":113106,"h":113192.4,"l":113106,"c":113173.2,"v":1302000,"usd":11.507623}
{"ts":1761716340000,"o":113173.2,"h":113191.1,"l":113164,"c":113184,"v":288700,"usd":2.55082447}
{"ts":1761716400000,"o":113184,"h":113223.4,"l":113182.1,"c":113219,"v":233100,"usd":2.05918228}
{"ts":1761716460000,"o":113219,"h":113332.1,"l":113196,"c":113310.6,"v":399200,"usd":3.52441102}
{"ts":1761716520000,"o":113310.6,"h":113324.8,"l":113192.1,"c":113222.9,"v":573400,"usd":5.06270991}
{"ts":1761716580000,"o":113222.9,"h":113222.9,"l":113165.1,"c":113185.9,"v":289400,"usd":2.55675737}
{"ts":1761716640000,"o":113185.9,"h":113189,"l":113164,"c":113182,"v":153900,"usd":1.35975325}
{"ts":1761716700000,"o":113182,"h":113185,"l":113164.3,"c":113166.9,"v":130600,"usd":1.15389017}
{"ts":1761716760000,"o":113166.9,"h":113167,"l":113055.8,"c":113055.8,"v":311000,"usd":2.74928128}
{"ts":1761716820000,"o":113055.8,"h":113072,"l":113008.1,"c":113036.9,"v":223100,"usd":1.97360008}
{"ts":1761716880000,"o":113036.9,"h":113036.9,"l":113007.5,"c":113014,"v":67200,"usd":0.59458529}
{"ts":1761716940000,"o":113014,"h":113037,"l":113011,"c":113012,"v":75800,"usd":0.67064458}
{"ts":1761717000000,"o":113012,"h":113067.8,"l":113013,"c":113045.1,"v":49400,"usd":0.4370214}
{"ts":1761717060000,"o":113045.1,"h":113069,"l":113032,"c":113063,"v":100100,"usd":0.88551051}
{"ts":1761717120000,"o":113063,"h":113063,"l":113039,"c":113048,"v":60300,"usd":0.53337562}
{"ts":1761717180000,"o":113048,"h":113047,"l":113040,"c":113040,"v":37700,"usd":0.33349476}
{"ts":1761717240000,"o":113040,"h":113048.9,"l":113040,"c":113047,"v":22100,"usd":0.1954999}
{"ts":1761717300000,"o":113047,"h":113047,"l":113016.7,"c":113019,"v":684700,"usd":6.05692253}
{"ts":1761717360000,"o":113019,"h":113021,"l":113018.9,"c":113021,"v":21000,"usd":0.18580834}
{"ts":1761717420000,"o":113021,"h":113022.9,"l":112968.6,"c":113013,"v":313900,"usd":2.77763646}
{"ts":1761717480000,"o":113013,"h":113048.4,"l":113013,"c":113035,"v":85600,"usd":0.75737368}
{"ts":1761717540000,"o":113035,"h":113039.1,"l":113035,"c":113039.1,"v":19000,"usd":0.16808616}
{"ts":1761717600000,"o":113039.1,"h":113039,"l":113000,"c":113000,"v":70200,"usd":0.62111914}
{"ts":1761717660000,"o":113000,"h":113000,"l":112978,"c":113000,"v":33500,"usd":0.29649649}
{"ts":1761717720000,"o":113000,"h":113014,"l":112959,"c":112959,"v":99500,"usd":0.88053252}
{"ts":1761717780000,"o":112959,"h":112959,"l":112927.3,"c":112931,"v":158300,"usd":1.40173931}
{"ts":1761717840000,"o":112931,"h":112949.9,"l":112931,"c":112947,"v":16900,"usd":0.149642}
{"ts":1761717900000,"o":112947,"h":112996.6,"l":112946.2,"c":112994,"v":65900,"usd":0.58338551}
{"ts":1761717960000,"o":112994,"h":113106.6,"l":112994,"c":113106.6,"v":229300,"usd":2.02805935}
{"ts":1761718020000,"o":113106.6,"h":113207.7,"l":113106.7,"c":113151,"v":412300,"usd":3.64356275}
{"ts":1761718080000,"o":113151,"h":113198.8,"l":113132.1,"c":113132.1,"v":135600,"usd":1.19833812}
{"ts":1761718140000,"o":113132.1,"h":113137.9,"l":113123,"c":113128,"v":85300,"usd":0.75398748}
{"ts":1761718200000,"o":113128,"h":113155,"l":113123,"c":113129,"v":151600,"usd":1.3400685}
{"ts":1761718260000,"o":113129,"h":113133,"l":113101.4,"c":113115.1,"v":29900,"usd":0.26431442}
{"ts":1761718320000,"o":113115.1,"h":113115.1,"l":113087,"c":113091,"v":106400,"usd":0.94079037}
{"ts":1761718380000,"o":113091,"h":113092,"l":113090.9,"c":113092,"v":12100,"usd":0.10699304}
{"ts":1761718440000,"o":113092,"h":113093,"l":113004,"c":113038,"v":1099600,"usd":9.72704403}
{"ts":1761718500000,"o":113038,"h":113062.2,"l":113038,"c":113042,"v":98900,"usd":0.87486777}
{"ts":1761718560000,"o":113042,"h":113050,"l":113024.2,"c":113050,"v":111500,"usd":0.98637093}
{"ts":1761718620000,"o":113050,"h":113048,"l":113004.8,"c":113005,"v":143100,"usd":1.26606322}
{"ts":1761718680000,"o":113005,"h":113028.9,"l":112946.2,"c":112946.2,"v":94600,"usd":0.83722464}
{"ts":1761718740000,"o":112946.2,"h":112990,"l":112946.2,"c":112990,"v":107900,"usd":0.9551778}
{"ts":1761718800000,"o":112990,"h":113005,"l":112990,"c":113005,"v":54900,"usd":0.48585434}
{"ts":1761718860000,"o":113005,"h":113005,"l":112974.9,"c":112975,"v":133600,"usd":1.18251032}
{"ts":1761718920000,"o":112975,"h":113001,"l":112975,"c":112992,"v":110200,"usd":0.97530568}
{"ts":1761718980000,"o":112992,"h":112991.9,"l":112979,"c":112979,"v":41300,"usd":0.36553216}
{"ts":1761719040000,"o":112979,"h":112987,"l":112979.1,"c":112987,"v":37000,"usd":0.32748656}
{"ts":1761719100000,"o":112987,"h":113020,"l":112987,"c":113002,"v":25700,"usd":0.22743418}
{"ts":1761719160000,"o":113002,"h":113001,"l":112993,"c":112993,"v":30700,"usd":0.27168589}
{"ts":1761719220000,"o":112993,"h":113002,"l":112993,"c":113002,"v":68900,"usd":0.6097513}
{"ts":1761719280000,"o":113002,"h":113002,"l":113002,"c":113002,"v":1600,"usd":0.01415904}
{"ts":1761719340000,"o":113002,"h":113001,"l":112957.1,"c":112977,"v":1044100,"usd":9.24181592}
{"ts":1761719400000,"o":112977,"h":113005,"l":112977,"c":113005,"v":27700,"usd":0.24517196}
{"ts":1761719460000,"o":113005,"h":113069.8,"l":113005,"c":113069,"v":48700,"usd":0.43087311}
{"ts":1761719520000,"o":113069,"h":113078,"l":113018.1,"c":113018.1,"v":301700,"usd":2.66850092}
{"ts":1761719580000,"o":113018.1,"h":113018,"l":112940,"c":112940,"v":104600,"usd":0.92581986}
{"ts":1761719640000,"o":112940,"h":112980,"l":112935.6,"c":112936,"v":150800,"usd":1.33507672}
{"ts":1761719700000,"o":112936,"h":112980,"l":112932,"c":112980,"v":142500,"usd":1.26166497}
{"ts":1761719760000,"o":112980,"h":112984,"l":112959,"c":112959,"v":167300,"usd":1.48077291}
{"ts":1761719820000,"o":112959,"h":113004.5,"l":112958.9,"c":113002,"v":207600,"usd":1.83760515}
{"ts":1761719880000,"o":113002,"h":113003,"l":113000,"c":113002.9,"v":12200,"usd":0.10796279}
{"ts":1761719940000,"o":113002.9,"h":113007,"l":113001,"c":113001.1,"v":49200,"usd":0.43538003}
{"ts":1761720000000,"o":113001.1,"h":113006.9,"l":112977.1,"c":112990,"v":64500,"usd":0.57085828}
{"ts":1761720060000,"o":112990,"h":112990,"l":112952.3,"c":112957,"v":98900,"usd":0.87542727}
{"ts":1761720120000,"o":112957,"h":113009,"l":112950,"c":113009,"v":142200,"usd":1.25872756}
{"ts":1761720180000,"o":113009,"h":113010.9,"l":112983,"c":113003,"v":32100,"usd":0.28407936}
{"ts":1761720240000,"o":113003,"h":113005,"l":113003,"c":113005,"v":34100,"usd":0.30176101}
{"ts":1761720300000,"o":113005,"h":113007,"l":113005,"c":113007,"v":11600,"usd":0.10264929}
{"ts":1761720360000,"o":113007,"h":113053.1,"l":113008,"c":113053.1,"v":134500,"usd":1.18996088}
{"ts":1761720420000,"o":113053.1,"h":113080,"l":113065.5,"c":113068,"v":47600,"usd":0.42097709}
{"ts":1761720480000,"o":113068,"h":113153,"l":113068,"c":113153,"v":347600,"usd":3.07325685}
{"ts":1761720540000,"o":113153,"h":113193.9,"l":113157.9,"c":113193.9,"v":44400,"usd":0.39232828}
{"ts":1761720600000,"o":113193.9,"h":113186.1,"l":113104,"c":113104,"v":107700,"usd":0.95191034}
{"ts":1761720660000,"o":113104,"h":113108,"l":113087,"c":113087,"v":54800,"usd":0.48452769}
{"ts":1761720720000,"o":113087,"h":113168,"l":113087.1,"c":113168,"v":220600,"usd":1.95030682}
{"ts":1761720780000,"o":113168,"h":113215.4,"l":113112.7,"c":113208.9,"v":389500,"usd":3.44209377}
{"ts":1761720840000,"o":113208.9,"h":113269.8,"l":113200,"c":113269.8,"v":274100,"usd":2.42109732}
{"ts":1761720900000,"o":113269.8,"h":113300,"l":113266.1,"c":113286,"v":195200,"usd":1.72315464}
{"ts":1761720960000,"o":113286,"h":113285.9,"l":113268,"c":113283,"v":392600,"usd":3.4659474}
{"ts":1761721020000,"o":113283,"h":113300,"l":113283,"c":113293,"v":137000,"usd":1.20924841}
{"ts":1761721080000,"o":113293,"h":113293,"l":113264,"c":113266,"v":231200,"usd":2.04114944}
{"ts":1761721140000,"o":113266,"h":113295,"l":113268,"c":113279,"v":59500,"usd":0.52526273}
{"ts":1761721200000,"o":113279,"h":113279,"l":113237.1,"c":113238,"v":76200,"usd":0.67281376}
{"ts":1761721260000,"o":113238,"h":113249,"l":113213.7,"c":113217.1,"v":171600,"usd":1.51539142}
{"ts":1761721320000,"o":113217.1,"h":113246.1,"l":113206,"c":113243,"v":238300,"usd":2.10494089}
{"ts":1761721380000,"o":113243,"h":113243,"l":113207.2,"c":113210,"v":135000,"usd":1.19221408}
{"ts":1761721440000,"o":113210,"h":113213.1,"l":113205,"c":113213.1,"v":233600,"usd":2.06343872}
{"ts":1761721500000,"o":113213.1,"h":113235.6,"l":113213.9,"c":113233.8,"v":158700,"usd":1.40161176}
{"ts":1761721560000,"o":113233.8,"h":113233.9,"l":113200,"c":113200,"v":107100,"usd":0.94595809}
{"ts":1761721620000,"o":113200,"h":113230,"l":113200.1,"c":113217.9,"v":76000,"usd":0.67123444}
{"ts":1761721680000,"o":113217.9,"h":113248,"l":113218,"c":113243.4,"v":236800,"usd":2.09131545}
{"ts":1761721740000,"o":113243.4,"h":113264.7,"l":113243.5,"c":113251,"v":166500,"usd":1.47015012}
{"ts":1761721800000,"o":113251,"h":113264,"l":113251,"c":113251,"v":68700,"usd":0.60655997}
{"ts":1761721860000,"o":113251,"h":113264.5,"l":113197.6,"c":113207.1,"v":400400,"usd":3.53573925}
{"ts":1761721920000,"o":113207.1,"h":113233,"l":113215.5,"c":113233,"v":60400,"usd":0.53348624}
{"ts":1761721980000,"o":113233,"h":113243,"l":113233,"c":113243,"v":71000,"usd":0.62700482}
{"ts":1761722040000,"o":113243,"h":113245,"l":113219,"c":113219,"v":168600,"usd":1.48884795}
{"ts":1761722100000,"o":113219,"h":113220,"l":113210,"c":113220,"v":92700,"usd":0.81880986}
{"ts":1761722160000,"o":113220,"h":113234,"l":113220,"c":113234,"v":101700,"usd":0.89824206}
{"ts":1761722220000,"o":113234,"h":113233.9,"l":113211,"c":113211,"v":19100,"usd":0.16869084}
{"ts":1761722280000,"o":113211,"h":113232.9,"l":113211.1,"c":113232.9,"v":154400,"usd":1.36381755}
{"ts":1761722340000,"o":113232.9,"h":113235,"l":113228,"c":113234.9,"v":21900,"usd":0.19340994}
{"ts":1761722400000,"o":113234.9,"h":113264.7,"l":113236,"c":113264.7,"v":58400,"usd":0.51566412}
{"ts":1761722460000,"o":113264.7,"h":113283,"l":113264.7,"c":113283,"v":87400,"usd":0.77159246}
{"ts":1761722520000,"o":113283,"h":113383.9,"l":113293.2,"c":113344,"v":763700,"usd":6.73759873}
{"ts":1761722580000,"o":113344,"h":113433.9,"l":113347,"c":113404,"v":283000,"usd":2.49558861}
{"ts":1761722640000,"o":113404,"h":113390.9,"l":113343,"c":113380,"v":237100,"usd":2.091494}
{"ts":1761722700000,"o":113380,"h":113380,"l":113369,"c":113380,"v":152500,"usd":1.34507393}
{"ts":1761722760000,"o":113380,"h":113404.9,"l":113369,"c":113404.9,"v":90200,"usd":0.79556897}
{"ts":1761722820000,"o":113404.9,"h":113427.2,"l":113387.7,"c":113416,"v":4191900,"usd":36.96004079}
{"ts":1761722880000,"o":113416,"h":113433.9,"l":113413,"c":113415,"v":23000,"usd":0.20279309}
{"ts":1761722940000,"o":113415,"h":113444.2,"l":113393.9,"c":113394,"v":280300,"usd":2.47154884}
{"ts":1761723000000,"o":113394,"h":113405,"l":113394,"c":113404.9,"v":37600,"usd":0.3315582}
{"ts":1761723060000,"o":113404.9,"h":113405,"l":113352.2,"c":113372,"v":446500,"usd":3.9384894}
{"ts":1761723120000,"o":113372,"h":113375,"l":113345.2,"c":113363.9,"v":249200,"usd":2.19808272}
{"ts":1761723180000,"o":113363.9,"h":113402.4,"l":113345,"c":113350.2,"v":107900,"usd":0.95171002}
{"ts":1761723240000,"o":113350.2,"h":113363,"l":113348.9,"c":113363,"v":43400,"usd":0.38287089}
{"ts":1761723300000,"o":113363,"h":113380.2,"l":113356,"c":113363,"v":75600,"usd":0.66684513}
{"ts":1761723360000,"o":113363,"h":113363,"l":113300,"c":113303.1,"v":479900,"usd":4.23451432}
{"ts":1761723420000,"o":113303.1,"h":113321,"l":113275.1,"c":113301.1,"v":154300,"usd":1.36181516}
{"ts":1761723480000,"o":113301.1,"h":113341.6,"l":113284,"c":113341.6,"v":329500,"usd":2.90796285}
{"ts":1761723540000,"o":113341.6,"h":113345,"l":113306.3,"c":113345,"v":65000,"usd":0.5735516}
{"ts":1761723600000,"o":113345,"h":113349,"l":113324.1,"c":113329.8,"v":93200,"usd":0.82237679}
{"ts":1761723660000,"o":113329.8,"h":113329.9,"l":113271.6,"c":113271.7,"v":241800,"usd":2.13423}
{"ts":1761723720000,"o":113271.7,"h":113293.7,"l":113252.6,"c":113252.6,"v":209700,"usd":1.85133309}
{"ts":1761723780000,"o":113252.6,"h":113262,"l":113252.1,"c":113252.1,"v":120300,"usd":1.06216101}
{"ts":1761723840000,"o":113252.1,"h":113262,"l":113252,"c":113260,"v":64200,"usd":0.56684615}
{"ts":1761723900000,"o":113260,"h":113284,"l":113200.3,"c":113278,"v":361300,"usd":3.19039822}
{"ts":1761723960000,"o":113278,"h":113279.7,"l":113230,"c":113265.9,"v":226100,"usd":1.99635961}
{"ts":1761724020000,"o":113265.9,"h":113339.7,"l":113266,"c":113328.1,"v":562900,"usd":4.96771837}
{"ts":1761724080000,"o":113328.1,"h":113328.2,"l":113302,"c":113327.4,"v":323400,"usd":2.8537826}
{"ts":1761724140000,"o":113327.4,"h":113369.3,"l":113327.4,"c":113341.1,"v":345700,"usd":3.04961486}
{"ts":1761724200000,"o":113341.1,"h":113367,"l":113341.2,"c":113344.1,"v":109500,"usd":0.96604773}
{"ts":1761724260000,"o":113344.1,"h":113351,"l":113323.2,"c":113338.1,"v":332500,"usd":2.93357617}
{"ts":1761724320000,"o":113338.1,"h":113339,"l":113335,"c":113335,"v":85300,"usd":0.75262577}
{"ts":1761724380000,"o":113335,"h":113366.6,"l":113304,"c":113366,"v":437300,"usd":3.85828609}
{"ts":1761724440000,"o":113366,"h":113431.2,"l":113366.1,"c":113428.8,"v":195300,"usd":1.72228551}
{"ts":1761724500000,"o":113428.8,"h":113560.4,"l":113386,"c":113516.1,"v":936700,"usd":8.25455306}
{"ts":1761724560000,"o":113516.1,"h":113569.2,"l":113492,"c":113564.2,"v":405800,"usd":3.57437727}
{"ts":1761724620000,"o":113564.2,"h":113564.2,"l":113500,"c":113500,"v":124400,"usd":1.09562819}
{"ts":1761724680000,"o":113500,"h":113533,"l":113500,"c":113533,"v":141900,"usd":1.25017056}
{"ts":1761724740000,"o":113533,"h":113569.4,"l":113517.1,"c":113522,"v":340800,"usd":3.00165563}
{"ts":1761724800000,"o":113522,"h":113559.9,"l":113522,"c":113559.9,"v":350600,"usd":3.08806322}
{"ts":1761724860000,"o":113559.9,"h":113585,"l":113523,"c":113532.8,"v":340400,"usd":2.99768464}
{"ts":1761724920000,"o":113532.8,"h":113592.9,"l":113523,"c":113579,"v":311300,"usd":2.741312}
{"ts":1761724980000,"o":113579,"h":113628.9,"l":113579.1,"c":113613,"v":350400,"usd":3.08452157}
{"ts":1761725040000,"o":113613,"h":113613,"l":113524.3,"c":113524.3,"v":356500,"usd":3.1387309}
{"ts":1761725100000,"o":113524.3,"h":113558,"l":113467.7,"c":113558,"v":475300,"usd":4.18762398}
{"ts":1761725160000,"o":113558,"h":113557.9,"l":113497,"c":113497,"v":118800,"usd":1.04634022}
{"ts":1761725220000,"o":113497,"h":113496,"l":113464,"c":113464,"v":100300,"usd":0.8838328}
{"ts":1761725280000,"o":113464,"h":113464,"l":113420.8,"c":113437,"v":106300,"usd":0.93711068}
{"ts":1761725340000,"o":113437,"h":113447,"l":113384.2,"c":113399,"v":388800,"usd":3.4281271}
{"ts":1761725400000,"o":113399,"h":113419.9,"l":113373.6,"c":113402.1,"v":285400,"usd":2.51683464}
{"ts":1761725460000,"o":113402.1,"h":113407,"l":113402.1,"c":113407,"v":19600,"usd":0.17283158}
{"ts":1761725520000,"o":113407,"h":113409,"l":113398.6,"c":113398.6,"v":142000,"usd":1.25212443}
{"ts":1761725580000,"o":113398.6,"h":113398.5,"l":113386.7,"c":113386.8,"v":4800,"usd":0.04233159}
{"ts":1761725640000,"o":113386.8,"h":113399,"l":113361.6,"c":113371,"v":495700,"usd":4.37162044}
{"ts":1761725700000,"o":113371,"h":113371,"l":113305.2,"c":113313.5,"v":38200,"usd":0.33705024}
{"ts":1761725760000,"o":113313.5,"h":113361.1,"l":113307.1,"c":113361,"v":185100,"usd":1.63339932}
{"ts":1761725820000,"o":113361,"h":113359.1,"l":113347,"c":113347,"v":25800,"usd":0.22759966}
{"ts":1761725880000,"o":113347,"h":113359,"l":113338,"c":113359,"v":168900,"usd":1.49009016}
{"ts":1761725940000,"o":113359,"h":113365,"l":113340,"c":113340,"v":182700,"usd":1.61167398}
{"ts":1761726000000,"o":113340,"h":113343.3,"l":113338.5,"c":113343.3,"v":2530100,"usd":22.32258119}
{"ts":1761726060000,"o":113343.3,"h":113430.9,"l":113343.2,"c":113377,"v":1898900,"usd":16.75254347}
{"ts":1761726120000,"o":113377,"h":113376.9,"l":113276.6,"c":113320.3,"v":1256000,"usd":11.08313923}
{"ts":1761726180000,"o":113320.3,"h":113320.3,"l":113269,"c":113283,"v":224900,"usd":1.98515178}
{"ts":1761726240000,"o":113283,"h":113311.7,"l":113283,"c":113309,"v":196300,"usd":1.73254197}
{"ts":1761726300000,"o":113309,"h":113337.1,"l":113308.9,"c":113326,"v":178000,"usd":1.5707176}
{"ts":1761726360000,"o":113326,"h":113317,"l":113281,"c":113281,"v":179800,"usd":1.5867991}
{"ts":1761726420000,"o":113281,"h":113298.9,"l":113250,"c":113298.9,"v":126200,"usd":1.11414138}
{"ts":1761726480000,"o":113298.9,"h":113298.8,"l":113259,"c":113259,"v":102600,"usd":0.90580635}
{"ts":1761726540000,"o":113259,"h":113259,"l":113259,"c":113259,"v":4500,"usd":0.03973185}
{"ts":1761726600000,"o":113259,"h":113267,"l":113254,"c":113267,"v":213300,"usd":1.88333284}
{"ts":1761726660000,"o":113267,"h":113305.7,"l":113262,"c":113262,"v":42400,"usd":0.37426426}
{"ts":1761726720000,"o":113262,"h":113281.9,"l":113240,"c":113240,"v":233900,"usd":2.06491797}
{"ts":1761726780000,"o":113240,"h":113232,"l":113228,"c":113228,"v":19800,"usd":0.17486525}
{"ts":1761726840000,"o":113228,"h":113228,"l":113144.1,"c":113226.1,"v":309000,"usd":2.73017411}
{"ts":1761726900000,"o":113226.1,"h":113244.3,"l":113168.9,"c":113203,"v":471300,"usd":4.16333004}
{"ts":1761726960000,"o":113203,"h":113203,"l":113132,"c":113137,"v":123500,"usd":1.09125619}
{"ts":1761727020000,"o":113137,"h":113132.2,"l":113099,"c":113117.2,"v":212900,"usd":1.88235852}
{"ts":1761727080000,"o":113117.2,"h":113117.1,"l":113090,"c":113093,"v":57300,"usd":0.50663994}
{"ts":1761727140000,"o":113093,"h":113093,"l":113033.1,"c":113038,"v":103300,"usd":0.91368064}
{"ts":1761727200000,"o":113038,"h":113045.2,"l":112950.6,"c":113016,"v":239000,"usd":2.11520826}
{"ts":1761727260000,"o":113016,"h":113040,"l":112974,"c":113025.3,"v":464400,"usd":4.10961072}
{"ts":1761727320000,"o":113025.3,"h":113056.8,"l":113025.1,"c":113056.8,"v":204800,"usd":1.81178648}
{"ts":1761727380000,"o":113056.8,"h":113080,"l":113049,"c":113080,"v":296100,"usd":2.61918695}
{"ts":1761727440000,"o":113080,"h":113100,"l":113079,"c":113085,"v":83800,"usd":0.74104681}
{"ts":1761727500000,"o":113085,"h":113079,"l":113079,"c":113079,"v":4000,"usd":0.0353736}
{"ts":1761727560000,"o":113079,"h":113134.3,"l":113079,"c":113134.3,"v":75100,"usd":0.66410851}
{"ts":1761727620000,"o":113134.3,"h":113160,"l":113094,"c":113094,"v":175300,"usd":1.5495365}
{"ts":1761727680000,"o":113094,"h":113097,"l":113071,"c":113090.9,"v":153700,"usd":1.35921352}
{"ts":1761727740000,"o":113090.9,"h":113118,"l":113071,"c":113071,"v":240500,"usd":2.12637148}
{"ts":1761727800000,"o":113071,"h":113083.1,"l":113020,"c":113020,"v":202300,"usd":1.78907438}
{"ts":1761727860000,"o":113020,"h":113053,"l":112997,"c":113053,"v":154800,"usd":1.36954696}
{"ts":1761727920000,"o":113053,"h":113065.9,"l":113052,"c":113065.9,"v":153900,"usd":1.36130755}
{"ts":1761727980000,"o":113065.9,"h":113123,"l":113066,"c":113119,"v":182600,"usd":1.6146259}
{"ts":1761728040000,"o":113119,"h":113123.1,"l":113106.7,"c":113113.1,"v":158700,"usd":1.40292169}
{"ts":1761728100000,"o":113113.1,"h":113113.1,"l":112980,"c":112980,"v":608300,"usd":5.37982685}
{"ts":1761728160000,"o":112980,"h":112996,"l":112978,"c":112989.1,"v":280900,"usd":2.48604834}
{"ts":1761728220000,"o":112989.1,"h":112993,"l":112976,"c":112976,"v":319800,"usd":2.8304425}
{"ts":1761728280000,"o":112976,"h":112987,"l":112907.9,"c":112987,"v":659600,"usd":5.84121999}
{"ts":1761728340000,"o":112987,"h":113033.2,"l":112987.1,"c":113033.2,"v":132600,"usd":1.17349169}
{"ts":1761728400000,"o":113033.2,"h":113037,"l":113033.1,"c":113035,"v":129800,"usd":1.14833558}
{"ts":1761728460000,"o":113035,"h":113035,"l":113026,"c":113031,"v":290400,"usd":2.56920865}
{"ts":1761728520000,"o":113031,"h":113053.3,"l":113033,"c":113053,"v":40300,"usd":0.35652703}
{"ts":1761728580000,"o":113053,"h":113053.1,"l":113018,"c":113018,"v":171600,"usd":1.51790989}
{"ts":1761728640000,"o":113018,"h":113028.5,"l":113014,"c":113014,"v":107300,"usd":0.94937352}
{"ts":1761728700000,"o":113014,"h":113054,"l":113014,"c":113054,"v":107800,"usd":0.9537552}
{"ts":1761728760000,"o":113054,"h":113065.6,"l":113053,"c":113053.1,"v":70100,"usd":0.6200454}
{"ts":1761728820000,"o":113053.1,"h":113053,"l":113040,"c":113050,"v":49200,"usd":0.43521332}
{"ts":1761728880000,"o":113050,"h":113050,"l":113016,"c":113016,"v":235600,"usd":2.0843898}
{"ts":1761728940000,"o":113016,"h":113053.9,"l":113010,"c":113053.9,"v":134100,"usd":1.18645515}
{"ts":1761729000000,"o":113053.9,"h":113064.2,"l":113024.1,"c":113024.1,"v":213000,"usd":1.88395656}
{"ts":1761729060000,"o":113024.1,"h":113024,"l":112998,"c":112998,"v":186000,"usd":1.64571228}
{"ts":1761729120000,"o":112998,"h":112998,"l":112856,"c":112868.2,"v":260300,"usd":2.30555265}
{"ts":1761729180000,"o":112868.2,"h":112887,"l":112854.1,"c":112870,"v":313300,"usd":2.77550889}
{"ts":1761729240000,"o":112870,"h":112886.8,"l":112866,"c":112869,"v":176300,"usd":1.56179125}
{"ts":1761729300000,"o":112869,"h":112886.3,"l":112822.4,"c":112850,"v":1019000,"usd":9.0279575}
{"ts":1761729360000,"o":112850,"h":112906,"l":112846.2,"c":112906,"v":237700,"usd":2.10557833}
{"ts":1761729420000,"o":112906,"h":112920,"l":112853,"c":112859,"v":117400,"usd":1.03989986}
{"ts":1761729480000,"o":112859,"h":112894.1,"l":112875,"c":112894,"v":16800,"usd":0.14881662}
{"ts":1761729540000,"o":112894,"h":112961.8,"l":112894.1,"c":112961.8,"v":154800,"usd":1.37088878}
{"ts":1761729600000,"o":112961.8,"h":113021,"l":112961.9,"c":113021,"v":289500,"usd":2.56184212}
{"ts":1761729660000,"o":113021,"h":113050.4,"l":113008,"c":113024,"v":314200,"usd":2.77973708}
{"ts":1761729720000,"o":113024,"h":113021,"l":112955,"c":112955,"v":69000,"usd":0.61062566}
{"ts":1761729780000,"o":112955,"h":112954,"l":112910,"c":112910,"v":211300,"usd":1.8713043}
{"ts":1761729840000,"o":112910,"h":112910,"l":112884,"c":112894.9,"v":216000,"usd":1.91306754}
{"ts":1761729900000,"o":112894.9,"h":112950,"l":112895,"c":112950,"v":121200,"usd":1.07323943}
{"ts":1761729960000,"o":112950,"h":112986.4,"l":112947,"c":112985.1,"v":261200,"usd":2.31200467}
{"ts":1761730020000,"o":112985.1,"h":112991.9,"l":112945,"c":112945,"v":233000,"usd":2.06222146}
{"ts":1761730080000,"o":112945,"h":112985.1,"l":112943,"c":112985.1,"v":104900,"usd":0.92864633}
{"ts":1761730140000,"o":112985.1,"h":112985,"l":112930,"c":112930,"v":69200,"usd":0.61261354}
{"ts":1761730200000,"o":112930,"h":112934,"l":112890.1,"c":112906,"v":93600,"usd":0.82899547}
{"ts":1761730260000,"o":112906,"h":112910,"l":112834,"c":112844,"v":287400,"usd":2.54609072}
{"ts":1761730320000,"o":112844,"h":112859,"l":112762.1,"c":112777.4,"v":181500,"usd":1.60870862}
{"ts":1761730380000,"o":112777.4,"h":112802.4,"l":112773.9,"c":112801.6,"v":217600,"usd":1.929122}
{"ts":1761730440000,"o":112801.6,"h":112806,"l":112751.1,"c":112806,"v":248900,"usd":2.20701631}
{"ts":1761730500000,"o":112806,"h":112870,"l":112806,"c":112869.9,"v":159000,"usd":1.40915073}
{"ts":1761730560000,"o":112869.9,"h":112876,"l":112846,"c":112876,"v":77900,"usd":0.69017979}
{"ts":1761730620000,"o":112876,"h":112935.2,"l":112889.4,"c":112915,"v":204900,"usd":1.81452478}
{"ts":1761730680000,"o":112915,"h":112915,"l":112868.1,"c":112876,"v":141200,"usd":1.25076831}
{"ts":1761730740000,"o":112876,"h":112896,"l":112840.1,"c":112841,"v":122400,"usd":1.0843002}
{"ts":1761730800000,"o":112841,"h":112844.9,"l":112837,"c":112837,"v":43500,"usd":0.38549793}
{"ts":1761730860000,"o":112837,"h":112864.8,"l":112829,"c":112864,"v":88700,"usd":0.78608737}
{"ts":1761730920000,"o":112864,"h":112864,"l":112841,"c":112852,"v":218300,"usd":1.93431385}
{"ts":1761730980000,"o":112852,"h":112895.9,"l":112852,"c":112884.1,"v":126700,"usd":1.1224699}
{"ts":1761731040000,"o":112884.1,"h":112900,"l":112863,"c":112900,"v":340800,"usd":3.01900084}
{"ts":1761731100000,"o":112900,"h":112927.8,"l":112904,"c":112915,"v":49300,"usd":0.43664791}
{"ts":1761731160000,"o":112915,"h":112915,"l":112900,"c":112904,"v":233900,"usd":2.07160742}
{"ts":1761731220000,"o":112904,"h":112900,"l":112877.8,"c":112897,"v":70400,"usd":0.62361973}
{"ts":1761731280000,"o":112897,"h":112901,"l":112880,"c":112880,"v":76800,"usd":0.68028096}
{"ts":1761731340000,"o":112880,"h":112870,"l":112850,"c":112869,"v":60600,"usd":0.53693319}
{"ts":1761731400000,"o":112869,"h":112886,"l":112869,"c":112886,"v":87400,"usd":0.77427732}
{"ts":1761731460000,"o":112886,"h":112954.5,"l":112886,"c":112952,"v":207300,"usd":1.8357062}
{"ts":1761731520000,"o":112952,"h":113050.3,"l":112938.3,"c":113050.3,"v":599100,"usd":5.30270443}
{"ts":1761731580000,"o":113050.3,"h":113050.2,"l":112998,"c":112998,"v":734200,"usd":6.49537781}
{"ts":1761731640000,"o":112998,"h":112998,"l":112955.3,"c":112988,"v":208100,"usd":1.84202564}
{"ts":1761731700000,"o":112988,"h":112987.9,"l":112959,"c":112959,"v":213300,"usd":1.8878653}
{"ts":1761731760000,"o":112959,"h":112994,"l":112957.1,"c":112994,"v":344500,"usd":3.049609}
{"ts":1761731820000,"o":112994,"h":113011.9,"l":112985,"c":112985,"v":184100,"usd":1.62915747}
{"ts":1761731880000,"o":112985,"h":112990,"l":112985,"c":112990,"v":17100,"usd":0.15134415}
{"ts":1761731940000,"o":112990,"h":112993.9,"l":112987,"c":112987,"v":270500,"usd":2.39398595}
{"ts":1761732000000,"o":112987,"h":112987,"l":112960,"c":112960,"v":41100,"usd":0.3638128}
{"ts":1761732060000,"o":112960,"h":112987,"l":112933.5,"c":112971,"v":213200,"usd":1.88741039}
{"ts":1761732120000,"o":112971,"h":112963.3,"l":112937.2,"c":112937.2,"v":86900,"usd":0.76930714}
{"ts":1761732180000,"o":112937.2,"h":113016,"l":112937.3,"c":113016,"v":231800,"usd":2.0517398}
{"ts":1761732240000,"o":113016,"h":113032.2,"l":113009.1,"c":113028,"v":151800,"usd":1.34315885}
{"ts":1761732300000,"o":113028,"h":113076.8,"l":113028,"c":113071,"v":453600,"usd":4.01282062}
{"ts":1761732360000,"o":113071,"h":113063,"l":113044,"c":113063,"v":85900,"usd":0.75983586}
{"ts":1761732420000,"o":113063,"h":113062.1,"l":113015.2,"c":113031,"v":157800,"usd":1.39613588}
{"ts":1761732480000,"o":113031,"h":113043,"l":113034,"c":113035,"v":14800,"usd":0.13092625}
{"ts":1761732540000,"o":113035,"h":113036,"l":113024,"c":113024,"v":107800,"usd":0.9537581}
{"ts":1761732600000,"o":113024,"h":113023,"l":113009.8,"c":113009.8,"v":17300,"usd":0.15307224}
{"ts":1761732660000,"o":113009.8,"h":113009.8,"l":112980,"c":112980,"v":66500,"usd":0.58848452}
{"ts":1761732720000,"o":112980,"h":112965,"l":112946,"c":112950,"v":50100,"usd":0.44356654}
{"ts":1761732780000,"o":112950,"h":112947,"l":112900,"c":112900.1,"v":22400,"usd":0.19835192}
{"ts":1761732840000,"o":112900.1,"h":112902,"l":112889.1,"c":112902,"v":82900,"usd":0.73429335}
{"ts":1761732900000,"o":112902,"h":112904,"l":112887.9,"c":112888,"v":85500,"usd":0.75728978}
{"ts":1761732960000,"o":112888,"h":112889,"l":112860,"c":112860,"v":13200,"usd":0.11694149}
{"ts":1761733020000,"o":112860,"h":112900,"l":112860.1,"c":112900,"v":283300,"usd":2.5099176}
{"ts":1761733080000,"o":112900,"h":112969,"l":112918,"c":112953,"v":58100,"usd":0.51445121}
{"ts":1761733140000,"o":112953,"h":112999.1,"l":112955,"c":112998,"v":98200,"usd":0.86923416}
{"ts":1761733200000,"o":112998,"h":113006,"l":112979.8,"c":113006,"v":152400,"usd":1.34872122}
{"ts":1761733260000,"o":113006,"h":113063.2,"l":113006,"c":113063.2,"v":27100,"usd":0.23976506}
{"ts":1761733320000,"o":113063.2,"h":113099.9,"l":113055.9,"c":113055.9,"v":133600,"usd":1.181537}
{"ts":1761733380000,"o":113055.9,"h":113049,"l":113048.6,"c":113048.6,"v":3500,"usd":0.03095996}
{"ts":1761733440000,"o":113048.6,"h":113048.6,"l":112996.5,"c":113047.5,"v":228100,"usd":2.01796707}
{"ts":1761733500000,"o":113047.5,"h":113074.9,"l":113047.4,"c":113066.1,"v":71100,"usd":0.62888768}
{"ts":1761733560000,"o":113066.1,"h":113066,"l":113039,"c":113039,"v":111800,"usd":0.98892793}
{"ts":1761733620000,"o":113039,"h":113042,"l":113039.9,"c":113042,"v":8100,"usd":0.07165546}
{"ts":1761733680000,"o":113042,"h":113073.9,"l":113039,"c":113039,"v":138900,"usd":1.22868054}
{"ts":1761733740000,"o":113039,"h":113039,"l":112994.1,"c":113017,"v":293200,"usd":2.5946159}
{"ts":1761733800000,"o":113017,"h":113029.9,"l":113017,"c":113017,"v":107600,"usd":0.95205894}
{"ts":1761733860000,"o":113017,"h":113049,"l":113016,"c":113016,"v":194600,"usd":1.72164035}
{"ts":1761733920000,"o":113016,"h":113030,"l":112982,"c":112983,"v":54600,"usd":0.48312919}
{"ts":1761733980000,"o":112983,"h":112990,"l":112977.1,"c":112990,"v":83500,"usd":0.73907174}
{"ts":1761734040000,"o":112990,"h":113054.7,"l":112990,"c":113018,"v":186700,"usd":1.65193598}
{"ts":1761734100000,"o":113018,"h":113063.2,"l":113020,"c":113063,"v":33300,"usd":0.29457339}
{"ts":1761734160000,"o":113063,"h":113063,"l":113049,"c":113058,"v":16000,"usd":0.14152339}
{"ts":1761734220000,"o":113058,"h":113128.2,"l":113065,"c":113097.1,"v":113600,"usd":1.00447301}
{"ts":1761734280000,"o":113097.1,"h":113128.2,"l":113098,"c":113119,"v":16800,"usd":0.14851862}
{"ts":1761734340000,"o":113119,"h":113150.6,"l":113126,"c":113126.1,"v":49200,"usd":0.4348804}
{"ts":1761734400000,"o":113126.1,"h":113130,"l":113126.9,"c":113130,"v":18100,"usd":0.15999588}
{"ts":1761734460000,"o":113130,"h":113183,"l":113130,"c":113130,"v":244800,"usd":2.16334207}
{"ts":1761734520000,"o":113130,"h":113131.8,"l":113098,"c":113131.8,"v":129200,"usd":1.14211478}
{"ts":1761734580000,"o":113131.8,"h":113119.9,"l":113060,"c":113060,"v":106300,"usd":0.93989437}
{"ts":1761734640000,"o":113060,"h":113060,"l":113024,"c":113027,"v":32800,"usd":0.29012478}
{"ts":1761734700000,"o":113027,"h":113049.9,"l":113011,"c":113022.8,"v":81000,"usd":0.71655001}
{"ts":1761734760000,"o":113022.8,"h":113049,"l":113022.9,"c":113032,"v":248100,"usd":2.19509403}
{"ts":1761734820000,"o":113032,"h":113032.9,"l":113028,"c":113032.9,"v":60800,"usd":0.5379078}
{"ts":1761734880000,"o":113032.9,"h":113050,"l":113032.9,"c":113050,"v":52100,"usd":0.46091778}
{"ts":1761734940000,"o":113050,"h":113087.3,"l":113053.1,"c":113054,"v":195500,"usd":1.72888798}
{"ts":1761735000000,"o":113054,"h":113053,"l":112988,"c":112988,"v":149200,"usd":1.32018201}
{"ts":1761735060000,"o":112988,"h":112988,"l":112930,"c":112930,"v":94300,"usd":0.83474322}
{"ts":1761735120000,"o":112930,"h":112922.4,"l":112770,"c":112770,"v":81200,"usd":0.7196068}
{"ts":1761735180000,"o":112770,"h":112809.5,"l":112710.1,"c":112765,"v":967800,"usd":8.5818835}
{"ts":1761735240000,"o":112765,"h":112877.1,"l":112766,"c":112854.7,"v":228400,"usd":2.02413197}
{"ts":1761735300000,"o":112854.7,"h":112894.6,"l":112853,"c":112882.9,"v":87500,"usd":0.77522789}
{"ts":1761735360000,"o":112882.9,"h":112886,"l":112869.2,"c":112871,"v":19300,"usd":0.17097938}
{"ts":1761735420000,"o":112871,"h":112888,"l":112872,"c":112872.2,"v":146900,"usd":1.3013094}
{"ts":1761735480000,"o":112872.2,"h":112875.9,"l":112840,"c":112840,"v":57800,"usd":0.51214354}
{"ts":1761735540000,"o":112840,"h":112860,"l":112843,"c":112859.9,"v":67900,"usd":0.60169538}
{"ts":1761735600000,"o":112859.9,"h":112889,"l":112843,"c":112859.8,"v":192600,"usd":1.70657816}
{"ts":1761735660000,"o":112859.8,"h":112867,"l":112831,"c":112831,"v":106000,"usd":0.93935229}
{"ts":1761735720000,"o":112831,"h":112834.9,"l":112790,"c":112790,"v":57600,"usd":0.51056251}
{"ts":1761735780000,"o":112790,"h":112787.2,"l":112729.2,"c":112735,"v":35800,"usd":0.31751609}
{"ts":1761735840000,"o":112735,"h":112783.9,"l":112726,"c":112783.9,"v":126800,"usd":1.12454137}
{"ts":1761735900000,"o":112783.9,"h":112870.6,"l":112784,"c":112861.9,"v":167000,"usd":1.47996188}
{"ts":1761735960000,"o":112861.9,"h":112873,"l":112830,"c":112873,"v":169200,"usd":1.49922243}
{"ts":1761736020000,"o":112873,"h":112940,"l":112883.4,"c":112936,"v":97600,"usd":0.86437587}
{"ts":1761736080000,"o":112936,"h":112936,"l":112892,"c":112921,"v":260100,"usd":2.3035455}
{"ts":1761736140000,"o":112921,"h":112980,"l":112921.1,"c":112979.9,"v":172200,"usd":1.52446135}
{"ts":1761736200000,"o":112979.9,"h":112998.8,"l":112979,"c":112988,"v":58000,"usd":0.51331078}
{"ts":1761736260000,"o":112988,"h":113080.1,"l":112988,"c":113080.1,"v":297600,"usd":2.63253505}
{"ts":1761736320000,"o":113080.1,"h":113080,"l":113011,"c":113011.1,"v":667800,"usd":5.90665369}
{"ts":1761736380000,"o":113011.1,"h":113011,"l":112951.5,"c":112956.2,"v":107000,"usd":0.94702294}
{"ts":1761736440000,"o":112956.2,"h":112980.9,"l":112956,"c":112956,"v":120400,"usd":1.06573935}
{"ts":1761736500000,"o":112956,"h":113025,"l":112957,"c":113022,"v":141100,"usd":1.24867307}
{"ts":1761736560000,"o":113022,"h":113025,"l":113019,"c":113019,"v":66300,"usd":0.58660742}
{"ts":1761736620000,"o":113019,"h":113020,"l":112999.6,"c":113020,"v":68700,"usd":0.60788712}
{"ts":1761736680000,"o":113020,"h":113020,"l":112979.7,"c":113014,"v":197900,"usd":1.75115062}
{"ts":1761736740000,"o":113014,"h":113062,"l":113011,"c":113062,"v":141400,"usd":1.25094656}
{"ts":1761736800000,"o":113062,"h":113119.9,"l":113078.6,"c":113108,"v":181300,"usd":1.60293995}
{"ts":1761736860000,"o":113108,"h":113130,"l":113108,"c":113120,"v":282700,"usd":2.49904238}
{"ts":1761736920000,"o":113120,"h":113110,"l":113092,"c":113107,"v":58600,"usd":0.51812548}
{"ts":1761736980000,"o":113107,"h":113113,"l":113049.4,"c":113113,"v":614000,"usd":5.42970428}
{"ts":1761737040000,"o":113113,"h":113130.4,"l":113106,"c":113126.9,"v":41300,"usd":0.36509266}
{"ts":1761737100000,"o":113126.9,"h":113154,"l":113105,"c":113134,"v":125800,"usd":1.11196924}
{"ts":1761737160000,"o":113134,"h":113134.9,"l":113077.9,"c":113078.1,"v":43000,"usd":0.38014863}
{"ts":1761737220000,"o":113078.1,"h":113090.1,"l":113046,"c":113046.1,"v":27500,"usd":0.24320439}
{"ts":1761737280000,"o":113046.1,"h":113084.8,"l":113028,"c":113046.9,"v":211100,"usd":1.86708682}
{"ts":1761737340000,"o":113046.9,"h":113046.9,"l":113022.5,"c":113039.2,"v":84600,"usd":0.748387}
{"ts":1761737400000,"o":113039.2,"h":113142.6,"l":113023.2,"c":113122,"v":204900,"usd":1.81156546}
{"ts":1761737460000,"o":113122,"h":113142.1,"l":113091.9,"c":113142.1,"v":107700,"usd":0.95212685}
{"ts":1761737520000,"o":113142.1,"h":113183,"l":113142.1,"c":113180.1,"v":77100,"usd":0.68131473}
{"ts":1761737580000,"o":113180.1,"h":113180,"l":113145.1,"c":113179,"v":154300,"usd":1.36348157}
{"ts":1761737640000,"o":113179,"h":113199.8,"l":113124,"c":113188,"v":295400,"usd":2.61048348}
{"ts":1761737700000,"o":113188,"h":113236.1,"l":113188,"c":113224.9,"v":83400,"usd":0.73665059}
{"ts":1761737760000,"o":113224.9,"h":113236.9,"l":113204.7,"c":113216,"v":145500,"usd":1.28503691}
{"ts":1761737820000,"o":113216,"h":113216,"l":113100.1,"c":113121.9,"v":383800,"usd":3.39121753}
{"ts":1761737880000,"o":113121.9,"h":113166.3,"l":113122,"c":113130.3,"v":245800,"usd":2.17222016}
{"ts":1761737940000,"o":113130.3,"h":113142.2,"l":113087.2,"c":113101,"v":106800,"usd":0.94418497}
{"ts":1761738000000,"o":113101,"h":113144,"l":113101.1,"c":113144,"v":226000,"usd":1.99786825}
{"ts":1761738060000,"o":113144,"h":113167.4,"l":113116.1,"c":113143.2,"v":160300,"usd":1.41664642}
{"ts":1761738120000,"o":113143.2,"h":113146,"l":113094,"c":113094,"v":98400,"usd":0.86981371}
{"ts":1761738180000,"o":113094,"h":113090,"l":113027.3,"c":113047,"v":265400,"usd":2.34784156}
{"ts":1761738240000,"o":113047,"h":113053,"l":113035.7,"c":113053,"v":51600,"usd":0.45647649}
{"ts":1761738300000,"o":113053,"h":113052.9,"l":113000.1,"c":113009.9,"v":234400,"usd":2.07339994}
{"ts":1761738360000,"o":113009.9,"h":113081,"l":113009.9,"c":113081,"v":258000,"usd":2.2826367}
{"ts":1761738420000,"o":113081,"h":113080.9,"l":113064,"c":113076,"v":192900,"usd":1.70588988}
{"ts":1761738480000,"o":113076,"h":113105,"l":113069,"c":113101,"v":171000,"usd":1.51219213}
{"ts":1761738540000,"o":113101,"h":113080.6,"l":113075,"c":113075,"v":143500,"usd":1.2690037}
{"ts":1761738600000,"o":113075,"h":113076,"l":113075,"c":113076,"v":17700,"usd":0.15653301}
{"ts":1761738660000,"o":113076,"h":113098.7,"l":113076,"c":113094,"v":43100,"usd":0.38113664}
{"ts":1761738720000,"o":113094,"h":113094.1,"l":113080,"c":113085,"v":78800,"usd":0.6967845}
{"ts":1761738780000,"o":113085,"h":113095,"l":113080.1,"c":113095,"v":35600,"usd":0.31480589}
{"ts":1761738840000,"o":113095,"h":113096,"l":113094.9,"c":113096,"v":31600,"usd":0.27940971}
{"ts":1761738900000,"o":113096,"h":113141,"l":113097,"c":113104.1,"v":239400,"usd":2.11616333}
{"ts":1761738960000,"o":113104.1,"h":113108,"l":113100.1,"c":113108,"v":69600,"usd":0.61536823}
{"ts":1761739020000,"o":113108,"h":113133.2,"l":113108,"c":113122.1,"v":84800,"usd":0.74966318}
{"ts":1761739080000,"o":113122.1,"h":113159,"l":113122.1,"c":113154.1,"v":162700,"usd":1.43792402}
{"ts":1761739140000,"o":113154.1,"h":113156,"l":113121,"c":113121,"v":80600,"usd":0.7123307}
{"ts":1761739200000,"o":113121,"h":113121,"l":113097.1,"c":113114,"v":57300,"usd":0.50658835}
{"ts":1761739260000,"o":113114,"h":113140,"l":113114,"c":113123,"v":149400,"usd":1.32069482}
{"ts":1761739320000,"o":113123,"h":113238.9,"l":113122.9,"c":113238.9,"v":179500,"usd":1.58572449}
{"ts":1761739380000,"o":113238.9,"h":113231.4,"l":113190,"c":113218,"v":222500,"usd":1.96559421}
{"ts":1761739440000,"o":113218,"h":113218.1,"l":113150.5,"c":113165,"v":175800,"usd":1.55313895}
{"ts":1761739500000,"o":113165,"h":113170,"l":113150.1,"c":113170,"v":233000,"usd":2.05903444}
{"ts":1761739560000,"o":113170,"h":113203,"l":113169.1,"c":113182,"v":139400,"usd":1.23154879}
{"ts":1761739620000,"o":113182,"h":113182,"l":113169,"c":113169,"v":17400,"usd":0.153742}
{"ts":1761739680000,"o":113169,"h":113222.3,"l":113169.1,"c":113208,"v":232500,"usd":2.05404257}
{"ts":1761739740000,"o":113208,"h":113203,"l":113179,"c":113198,"v":162900,"usd":1.4391513}
{"ts":1761739800000,"o":113198,"h":113213,"l":113192.4,"c":113213,"v":65000,"usd":0.57419489}
{"ts":1761739860000,"o":113213,"h":113287.5,"l":113213,"c":113276.1,"v":197700,"usd":1.74580372}
{"ts":1761739920000,"o":113276.1,"h":113294,"l":113276.1,"c":113294,"v":43200,"usd":0.38133403}
{"ts":1761739980000,"o":113294,"h":113299,"l":113242,"c":113244.6,"v":214600,"usd":1.89427808}
{"ts":1761740040000,"o":113244.6,"h":113244,"l":113168.1,"c":113168.1,"v":75200,"usd":0.66418775}
{"ts":1761740100000,"o":113168.1,"h":113246,"l":113168.1,"c":113246,"v":433500,"usd":3.8303061}
{"ts":1761740160000,"o":113246,"h":113270.7,"l":113237,"c":113251,"v":204700,"usd":1.80756643}
{"ts":1761740220000,"o":113251,"h":113269,"l":113242,"c":113242,"v":198200,"usd":1.75003826}
{"ts":1761740280000,"o":113242,"h":113237,"l":113206.2,"c":113208.9,"v":77800,"usd":0.68710892}
{"ts":1761740340000,"o":113208.9,"h":113235.9,"l":113207,"c":113235.9,"v":118100,"usd":1.04319984}
{"ts":1761740400000,"o":113235.9,"h":113270.6,"l":113234.1,"c":113234.1,"v":204800,"usd":1.80819276}
{"ts":1761740460000,"o":113234.1,"h":113234,"l":113200,"c":113200,"v":280100,"usd":2.47413618}
{"ts":1761740520000,"o":113200,"h":113207,"l":113170,"c":113170,"v":45100,"usd":0.39843709}
{"ts":1761740580000,"o":113170,"h":113170,"l":113126.9,"c":113137,"v":359200,"usd":3.17491961}
{"ts":1761740640000,"o":113137,"h":113168,"l":113151,"c":113164,"v":180800,"usd":1.59766583}
{"ts":1761740700000,"o":113164,"h":113159,"l":113119,"c":113119.1,"v":18800,"usd":0.16616626}
{"ts":1761740760000,"o":113119.1,"h":113134.1,"l":113107.1,"c":113107.1,"v":81000,"usd":0.71604557}
{"ts":1761740820000,"o":113107.1,"h":113101,"l":113090,"c":113099.9,"v":159800,"usd":1.41301862}
{"ts":1761740880000,"o":113099.9,"h":113099.9,"l":113086,"c":113086,"v":23000,"usd":0.20337002}
{"ts":1761740940000,"o":113086,"h":113086.1,"l":113086,"c":113086,"v":7000,"usd":0.0618996}
{"ts":1761741000000,"o":113086,"h":113086.1,"l":113066,"c":113066,"v":286200,"usd":2.53082739}
{"ts":1761741060000,"o":113066,"h":113087,"l":113060.1,"c":113066,"v":184100,"usd":1.62826445}
{"ts":1761741120000,"o":113066,"h":113068,"l":113050.1,"c":113068,"v":578100,"usd":5.11308831}
{"ts":1761741180000,"o":113068,"h":113068,"l":113067.9,"c":113067.9,"v":6400,"usd":0.05660288}
{"ts":1761741240000,"o":113067.9,"h":113082.3,"l":113048.8,"c":113058,"v":529700,"usd":4.68483106}
{"ts":1761741300000,"o":113058,"h":113118.4,"l":113050.1,"c":113118.4,"v":407700,"usd":3.6057498}
{"ts":1761741360000,"o":113118.4,"h":113118.3,"l":113089.2,"c":113104,"v":318200,"usd":2.81322251}
{"ts":1761741420000,"o":113104,"h":113104,"l":113083,"c":113083,"v":66900,"usd":0.59153644}
{"ts":1761741480000,"o":113083,"h":113086,"l":113068,"c":113068,"v":123000,"usd":1.08778299}
{"ts":1761741540000,"o":113068,"h":113066,"l":113050,"c":113050.1,"v":79500,"usd":0.7032088}
{"ts":1761741600000,"o":113050.1,"h":113075,"l":113049,"c":113075,"v":89000,"usd":0.78719947}
{"ts":1761741660000,"o":113075,"h":113085,"l":113075,"c":113078,"v":120400,"usd":1.06475142}
{"ts":1761741720000,"o":113078,"h":113114,"l":113077.9,"c":113113,"v":219500,"usd":1.94084812}
{"ts":1761741780000,"o":113113,"h":113162.4,"l":113116.9,"c":113117.1,"v":159300,"usd":1.40798216}
{"ts":1761741840000,"o":113117.1,"h":113146.1,"l":113103,"c":113146.1,"v":112400,"usd":0.99364567}
{"ts":1761741900000,"o":113146.1,"h":113170,"l":113120,"c":113120,"v":229400,"usd":2.02738605}
{"ts":1761741960000,"o":113120,"h":113146.1,"l":113108,"c":113129.8,"v":461100,"usd":4.07600378}
{"ts":1761742020000,"o":113129.8,"h":113129.8,"l":113063,"c":113063,"v":416400,"usd":3.68187507}
{"ts":1761742080000,"o":113063,"h":113082.1,"l":113062,"c":113065,"v":141500,"usd":1.25150867}
{"ts":1761742140000,"o":113065,"h":113066,"l":113053.8,"c":113066,"v":211100,"usd":1.86716744}
{"ts":1761742200000,"o":113066,"h":113071,"l":113066,"c":113071,"v":98000,"usd":0.86673281}
{"ts":1761742260000,"o":113071,"h":113075,"l":113071,"c":113075,"v":79800,"usd":0.70574034}
{"ts":1761742320000,"o":113075,"h":113128.5,"l":113076,"c":113128.5,"v":46500,"usd":0.41113244}
{"ts":1761742380000,"o":113128.5,"h":113220,"l":113128.5,"c":113220,"v":263100,"usd":2.32491743}
{"ts":1761742440000,"o":113220,"h":113253.4,"l":113204.2,"c":113205,"v":271100,"usd":2.39416033}
{"ts":1761742500000,"o":113205,"h":113204,"l":113187,"c":113191,"v":408100,"usd":3.60548612}
{"ts":1761742560000,"o":113191,"h":113192,"l":113155,"c":113155,"v":177000,"usd":1.56387149}
{"ts":1761742620000,"o":113155,"h":113155.1,"l":113122.1,"c":113122.1,"v":36600,"usd":0.32345942}
{"ts":1761742680000,"o":113122.1,"h":113141.9,"l":113110,"c":113110,"v":509700,"usd":4.50572682}
{"ts":1761742740000,"o":113110,"h":113110,"l":113106.1,"c":113106.1,"v":147100,"usd":1.30055331}
{"ts":1761742800000,"o":113106.1,"h":113127,"l":113109.9,"c":113127,"v":114800,"usd":1.01492543}
{"ts":1761742860000,"o":113127,"h":113153.5,"l":113126,"c":113129.2,"v":82000,"usd":0.72475212}
{"ts":1761742920000,"o":113129.2,"h":113128,"l":113063.3,"c":113085,"v":222600,"usd":1.96816605}
{"ts":1761742980000,"o":113085,"h":113111,"l":113086,"c":113111,"v":103900,"usd":0.91864322}
{"ts":1761743040000,"o":113111,"h":113133,"l":113109,"c":113133,"v":90500,"usd":0.80006708}
{"ts":1761743100000,"o":113133,"h":113180,"l":113133.1,"c":113180,"v":156400,"usd":1.38222657}
{"ts":1761743160000,"o":113180,"h":113251,"l":113196.7,"c":113233.8,"v":79300,"usd":0.70048799}
{"ts":1761743220000,"o":113233.8,"h":113253,"l":113241.1,"c":113253,"v":173100,"usd":1.52849974}
{"ts":1761743280000,"o":113253,"h":113270,"l":113239,"c":113266.9,"v":361300,"usd":3.19023248}
{"ts":1761743340000,"o":113266.9,"h":113288.2,"l":113252.1,"c":113273,"v":195700,"usd":1.72762933}
{"ts":1761743400000,"o":113273,"h":113300,"l":113259.1,"c":113300,"v":102100,"usd":0.90137124}
{"ts":1761743460000,"o":113300,"h":113339.7,"l":113300,"c":113325,"v":202100,"usd":1.78331781}
{"ts":1761743520000,"o":113325,"h":113384.4,"l":113329.1,"c":113353,"v":318400,"usd":2.80861747}
{"ts":1761743580000,"o":113353,"h":113352,"l":113333,"c":113333,"v":157800,"usd":1.39216913}
{"ts":1761743640000,"o":113333,"h":113374.7,"l":113328,"c":113352.1,"v":364000,"usd":3.211745}
{"ts":1761743700000,"o":113352.1,"h":113361,"l":113350,"c":113350,"v":257200,"usd":2.26892068}
{"ts":1761743760000,"o":113350,"h":113350,"l":113329,"c":113329,"v":214800,"usd":1.89521438}
{"ts":1761743820000,"o":113329,"h":113449.3,"l":113310,"c":113449.3,"v":170000,"usd":1.49955764}
{"ts":1761743880000,"o":113449.3,"h":113500,"l":113432.3,"c":113492.5,"v":149000,"usd":1.31323171}
{"ts":1761743940000,"o":113492.5,"h":113499.2,"l":113441.5,"c":113447,"v":268300,"usd":2.36409553}
{"ts":1761744000000,"o":113447,"h":113469,"l":113400,"c":113400,"v":206900,"usd":1.824056}
{"ts":1761744060000,"o":113400,"h":113429,"l":113400.7,"c":113428.9,"v":163000,"usd":1.43719006}
{"ts":1761744120000,"o":113428.9,"h":113425,"l":113424,"c":113424,"v":3900,"usd":0.03438423}
{"ts":1761744180000,"o":113424,"h":113445.9,"l":113424.1,"c":113430,"v":839500,"usd":7.40022183}
{"ts":1761744240000,"o":113430,"h":113458.9,"l":113430.1,"c":113444.8,"v":70800,"usd":0.62411473}
{"ts":1761744300000,"o":113444.8,"h":113476,"l":113444,"c":113457.2,"v":54500,"usd":0.48038115}
{"ts":1761744360000,"o":113457.2,"h":113505.8,"l":113454,"c":113477.8,"v":229800,"usd":2.0248974}
{"ts":1761744420000,"o":113477.8,"h":113620,"l":113471,"c":113577,"v":1001200,"usd":8.81720388}
{"ts":1761744480000,"o":113577,"h":113590.1,"l":113533,"c":113533.1,"v":190900,"usd":1.68092602}
{"ts":1761744540000,"o":113533.1,"h":113560.7,"l":113500,"c":113530.9,"v":314400,"usd":2.76958545}
{"ts":1761744600000,"o":113530.9,"h":113531,"l":113494.9,"c":113510,"v":450300,"usd":3.96675922}
{"ts":1761744660000,"o":113510,"h":113539.7,"l":113471.6,"c":113484,"v":316700,"usd":2.79008105}
{"ts":1761744720000,"o":113484,"h":113529,"l":113471.1,"c":113500,"v":133000,"usd":1.17175677}
{"ts":1761744780000,"o":113500,"h":113579.4,"l":113509.1,"c":113542.4,"v":73600,"usd":0.64818709}
{"ts":1761744840000,"o":113542.4,"h":113585,"l":113298.6,"c":113300.1,"v":291800,"usd":2.57129319}
{"ts":1761744900000,"o":113300.1,"h":113315,"l":113200,"c":113238.9,"v":173000,"usd":1.52786575}
{"ts":1761744960000,"o":113238.9,"h":113287,"l":113202.4,"c":113225.4,"v":284000,"usd":2.50759995}
{"ts":1761745020000,"o":113225.4,"h":113272,"l":113146.1,"c":113172.7,"v":258300,"usd":2.28139413}
{"ts":1761745080000,"o":113172.7,"h":113181.6,"l":112956.5,"c":113053.8,"v":1102900,"usd":9.75730611}
{"ts":1761745140000,"o":113053.8,"h":113135.8,"l":113019,"c":113043.1,"v":1356200,"usd":11.99448228}
{"ts":1761745200000,"o":113043.1,"h":113043,"l":112968.8,"c":112996,"v":415200,"usd":3.67429004}
{"ts":1761745260000,"o":112996,"h":113016,"l":112916.8,"c":112950,"v":1017100,"usd":9.00279954}
{"ts":1761745320000,"o":112950,"h":113074,"l":112958,"c":113043.5,"v":1132300,"usd":10.0172676}
{"ts":1761745380000,"o":113043.5,"h":113096.9,"l":112990,"c":112990,"v":454200,"usd":4.01693477}
{"ts":1761745440000,"o":112990,"h":113002,"l":112907,"c":112948,"v":404400,"usd":3.58054278}
{"ts":1761745500000,"o":112948,"h":113017,"l":112948.1,"c":113000,"v":186000,"usd":1.64642515}
{"ts":1761745560000,"o":113000,"h":113038,"l":112872.9,"c":112880.1,"v":470600,"usd":4.16480837}
{"ts":1761745620000,"o":112880.1,"h":112930.9,"l":112885,"c":112930.9,"v":184800,"usd":1.636812}
{"ts":1761745680000,"o":112930.9,"h":112951.1,"l":112738.5,"c":112772.9,"v":1772800,"usd":15.71512761}
{"ts":1761745740000,"o":112772.9,"h":112813.5,"l":112730.1,"c":112736,"v":317400,"usd":2.81528031}
{"ts":1761745800000,"o":112736,"h":112811.1,"l":112750,"c":112778,"v":303800,"usd":2.69389931}
{"ts":1761745860000,"o":112778,"h":112797,"l":112763.1,"c":112777,"v":243300,"usd":2.15730643}
{"ts":1761745920000,"o":112777,"h":112964.4,"l":112652.2,"c":112906,"v":1613900,"usd":14.31002601}
{"ts":1761745980000,"o":112906,"h":112913.2,"l":112832,"c":112879.8,"v":378300,"usd":3.35172326}
{"ts":1761746040000,"o":112879.8,"h":112877,"l":112748.8,"c":112748.8,"v":214800,"usd":1.90380522}
{"ts":1761746100000,"o":112748.8,"h":112900,"l":112738.3,"c":112900,"v":352200,"usd":3.12109436}
{"ts":1761746160000,"o":112900,"h":112911.1,"l":112828,"c":112857.7,"v":834200,"usd":7.39040546}
{"ts":1761746220000,"o":112857.7,"h":112899.6,"l":112775.7,"c":112899.6,"v":442000,"usd":3.91726934}
{"ts":1761746280000,"o":112899.6,"h":113000,"l":112899.6,"c":112929,"v":228700,"usd":2.02465982}
{"ts":1761746340000,"o":112929,"h":112968.7,"l":112846.4,"c":112846.4,"v":230000,"usd":2.03687183}
{"ts":1761746400000,"o":112846.4,"h":112864.9,"l":112832.4,"c":112855,"v":332900,"usd":2.9500014}
{"ts":1761746460000,"o":112855,"h":112881,"l":112800,"c":112800,"v":195500,"usd":1.73241041}
{"ts":1761746520000,"o":112800,"h":112800,"l":112630.8,"c":112679,"v":387700,"usd":3.44036154}
{"ts":1761746580000,"o":112679,"h":112739.9,"l":112623.6,"c":112640,"v":445600,"usd":3.95425543}
{"ts":1761746640000,"o":112640,"h":112624,"l":112504.1,"c":112543.4,"v":620200,"usd":5.50993881}
{"ts":1761746700000,"o":112543.4,"h":112623.4,"l":112504,"c":112579.9,"v":532900,"usd":4.73456748}
{"ts":1761746760000,"o":112579.9,"h":112579.9,"l":112537,"c":112556.5,"v":206600,"usd":1.83534566}
{"ts":1761746820000,"o":112556.5,"h":112627,"l":112517.5,"c":112579.1,"v":397700,"usd":3.53239669}
{"ts":1761746880000,"o":112579.1,"h":112683.7,"l":112579,"c":112629,"v":458400,"usd":4.07032378}
{"ts":1761746940000,"o":112629,"h":112651.5,"l":112591.4,"c":112638,"v":196800,"usd":1.74752354}
{"ts":1761747000000,"o":112638,"h":112724.7,"l":112629.1,"c":112697,"v":1302000,"usd":11.55164751}
{"ts":1761747060000,"o":112697,"h":112739.9,"l":112693,"c":112693,"v":603500,"usd":5.35434824}
{"ts":1761747120000,"o":112693,"h":112712,"l":112642.3,"c":112656.1,"v":293500,"usd":2.6046836}
{"ts":1761747180000,"o":112656.1,"h":112651,"l":112430.8,"c":112486,"v":1128300,"usd":10.02764091}
{"ts":1761747240000,"o":112486,"h":112614,"l":112486,"c":112589.1,"v":153900,"usd":1.36731423}
{"ts":1761747300000,"o":112589.1,"h":112676.3,"l":112596,"c":112655,"v":284600,"usd":2.52653021}
{"ts":1761747360000,"o":112655,"h":112658,"l":112631.1,"c":112653,"v":215700,"usd":1.91488965}
{"ts":1761747420000,"o":112653,"h":112653,"l":112520,"c":112576,"v":493100,"usd":4.37994661}
{"ts":1761747480000,"o":112576,"h":112575,"l":112519.9,"c":112522,"v":250900,"usd":2.2294561}
{"ts":1761747540000,"o":112522,"h":112520,"l":112365.4,"c":112386.4,"v":739800,"usd":6.58003812}
{"ts":1761747600000,"o":112386.4,"h":112474,"l":112356,"c":112442.8,"v":544800,"usd":4.84580509}
{"ts":1761747660000,"o":112442.8,"h":112435,"l":112340.1,"c":112389,"v":348200,"usd":3.09846472}
{"ts":1761747720000,"o":112389,"h":112471,"l":112276.6,"c":112471,"v":597100,"usd":5.31490107}
{"ts":1761747780000,"o":112471,"h":112500,"l":112446.1,"c":112499.1,"v":290800,"usd":2.58573927}
{"ts":1761747840000,"o":112499.1,"h":112500,"l":112335.5,"c":112380,"v":145500,"usd":1.29427908}
{"ts":1761747900000,"o":112380,"h":112386,"l":112361.1,"c":112369,"v":277300,"usd":2.46776105}
{"ts":1761747960000,"o":112369,"h":112405.7,"l":112315.1,"c":112321,"v":1712300,"usd":15.23763288}
{"ts":1761748020000,"o":112321,"h":112406,"l":112300,"c":112404,"v":251600,"usd":2.23904856}
{"ts":1761748080000,"o":112404,"h":112454,"l":112399,"c":112403.1,"v":32500,"usd":0.28910434}
{"ts":1761748140000,"o":112403.1,"h":112414.9,"l":112208.4,"c":112245.7,"v":2020200,"usd":17.98469473}
{"ts":1761748200000,"o":112245.7,"h":112290,"l":112202.6,"c":112290,"v":655600,"usd":5.84067003}
{"ts":1761748260000,"o":112290,"h":112290.9,"l":112229,"c":112268,"v":366500,"usd":3.26524584}
{"ts":1761748320000,"o":112268,"h":112363.9,"l":112267.1,"c":112343.2,"v":184000,"usd":1.63819965}
{"ts":1761748380000,"o":112343.2,"h":112430.9,"l":112321.1,"c":112430.9,"v":369500,"usd":3.28799039}
{"ts":1761748440000,"o":112430.9,"h":112463.5,"l":112383,"c":112451.8,"v":172800,"usd":1.53693765}
{"ts":1761748500000,"o":112451.8,"h":112490.5,"l":112448.1,"c":112479,"v":207800,"usd":1.84762755}
{"ts":1761748560000,"o":112479,"h":112567,"l":112448.1,"c":112525.6,"v":78100,"usd":0.69428482}
{"ts":1761748620000,"o":112525.6,"h":112559.4,"l":112499.1,"c":112559.4,"v":297600,"usd":2.64481586}
{"ts":1761748680000,"o":112559.4,"h":112618.5,"l":112540,"c":112618,"v":173400,"usd":1.53992391}
{"ts":1761748740000,"o":112618,"h":112680,"l":112601,"c":112641,"v":1206700,"usd":10.71176815}
{"ts":1761748800000,"o":112641,"h":112644,"l":112573,"c":112586.3,"v":95900,"usd":0.8516563}
{"ts":1761748860000,"o":112586.3,"h":112589,"l":112516.2,"c":112516.2,"v":58700,"usd":0.52144486}
{"ts":1761748920000,"o":112516.2,"h":112609.5,"l":112517,"c":112583,"v":102900,"usd":0.91409894}
{"ts":1761748980000,"o":112583,"h":112636,"l":112559.1,"c":112563,"v":161100,"usd":1.43068142}
{"ts":1761749040000,"o":112563,"h":112583,"l":112556,"c":112572,"v":75500,"usd":0.67069442}
{"ts":1761749100000,"o":112572,"h":112570,"l":112521,"c":112521,"v":218600,"usd":1.94238065}
{"ts":1761749160000,"o":112521,"h":112662.9,"l":112527,"c":112661.3,"v":1299100,"usd":11.53630705}
{"ts":1761749220000,"o":112661.3,"h":112693,"l":112619,"c":112640,"v":250500,"usd":2.22361163}
{"ts":1761749280000,"o":112640,"h":112669.1,"l":112591.5,"c":112647,"v":358100,"usd":3.17963177}
{"ts":1761749340000,"o":112647,"h":112648,"l":112595,"c":112595,"v":210000,"usd":1.86452782}
{"ts":1761749400000,"o":112595,"h":112595.1,"l":112518.1,"c":112518.1,"v":222500,"usd":1.97697716}
{"ts":1761749460000,"o":112518.1,"h":112521,"l":112287.9,"c":112351.4,"v":274900,"usd":2.44573555}
{"ts":1761749520000,"o":112351.4,"h":112443,"l":112351.4,"c":112443,"v":394000,"usd":3.50513125}
{"ts":1761749580000,"o":112443,"h":112520.9,"l":112445,"c":112497,"v":269600,"usd":2.3965382}
{"ts":1761749640000,"o":112497,"h":112519.9,"l":112488.7,"c":112509,"v":91100,"usd":0.80972363}
{"ts":1761749700000,"o":112509,"h":112508,"l":112438,"c":112456,"v":125900,"usd":1.11936045}
{"ts":1761749760000,"o":112456,"h":112456,"l":112338.1,"c":112372,"v":65600,"usd":0.5835823}
{"ts":1761749820000,"o":112372,"h":112479,"l":112357.4,"c":112453.1,"v":227800,"usd":2.02606093}
{"ts":1761749880000,"o":112453.1,"h":112471.8,"l":112374,"c":112374,"v":126900,"usd":1.12855248}
{"ts":1761749940000,"o":112374,"h":112411,"l":112361,"c":112386.1,"v":171100,"usd":1.52230012}
{"ts":1761750000000,"o":112386.1,"h":112456,"l":112383,"c":112456,"v":121300,"usd":1.07901374}
{"ts":1761750060000,"o":112456,"h":112511,"l":112448,"c":112509,"v":312800,"usd":2.78112415}
{"ts":1761750120000,"o":112509,"h":112508,"l":112451.7,"c":112478.1,"v":223200,"usd":1.98422056}
{"ts":1761750180000,"o":112478.1,"h":112478,"l":112365.3,"c":112365.3,"v":176600,"usd":1.57075791}
{"ts":1761750240000,"o":112365.3,"h":112383.9,"l":112337.1,"c":112355,"v":308200,"usd":2.7427665}
{"ts":1761750300000,"o":112355,"h":112379.9,"l":112237.1,"c":112237.1,"v":1111600,"usd":9.89895756}
{"ts":1761750360000,"o":112237.1,"h":112419.9,"l":112173.6,"c":112381.9,"v":2053900,"usd":18.2890642}
{"ts":1761750420000,"o":112381.9,"h":112521,"l":112390,"c":112521,"v":641400,"usd":5.70300776}
{"ts":1761750480000,"o":112521,"h":112520,"l":112445.8,"c":112464.1,"v":281600,"usd":2.50371874}
{"ts":1761750540000,"o":112464.1,"h":112464.1,"l":112302.2,"c":112323,"v":240300,"usd":2.13803044}
{"ts":1761750600000,"o":112323,"h":112348,"l":112316,"c":112316,"v":94800,"usd":0.8439108}
{"ts":1761750660000,"o":112316,"h":112337.9,"l":112291,"c":112291,"v":98000,"usd":0.87254652}
{"ts":1761750720000,"o":112291,"h":112325,"l":112260.4,"c":112312,"v":187800,"usd":1.67234912}
{"ts":1761750780000,"o":112312,"h":112357.8,"l":112296,"c":112317,"v":234100,"usd":2.08447407}
{"ts":1761750840000,"o":112317,"h":112346.9,"l":112225.8,"c":112312.9,"v":298500,"usd":2.65821228}
{"ts":1761750900000,"o":112312.9,"h":112313,"l":112231.9,"c":112231.9,"v":124900,"usd":1.11245182}
{"ts":1761750960000,"o":112231.9,"h":112300,"l":112164.2,"c":112293,"v":464700,"usd":4.1403876}
{"ts":1761751020000,"o":112293,"h":112319.9,"l":112230,"c":112294,"v":142900,"usd":1.27271989}
{"ts":1761751080000,"o":112294,"h":112340.7,"l":112250.1,"c":112340.7,"v":479500,"usd":4.2695937}
{"ts":1761751140000,"o":112340.7,"h":112399.5,"l":112350.8,"c":112398,"v":200900,"usd":1.78780959}
{"ts":1761751200000,"o":112398,"h":112473.4,"l":112398,"c":112440.1,"v":162600,"usd":1.4462838}
{"ts":1761751260000,"o":112440.1,"h":112441,"l":112348.4,"c":112406,"v":353400,"usd":3.14419674}
{"ts":1761751320000,"o":112406,"h":112446.9,"l":112390,"c":112416,"v":134900,"usd":1.20005577}
{"ts":1761751380000,"o":112416,"h":112416,"l":112370.9,"c":112374.6,"v":117200,"usd":1.04273573}
{"ts":1761751440000,"o":112374.6,"h":112370,"l":112317.5,"c":112317.5,"v":53900,"usd":0.47977912}
{"ts":1761751500000,"o":112317.5,"h":112372,"l":112310.4,"c":112372,"v":109100,"usd":0.97123402}
{"ts":1761751560000,"o":112372,"h":112410,"l":112312.7,"c":112333,"v":195800,"usd":1.74261963}
{"ts":1761751620000,"o":112333,"h":112332.9,"l":112277.1,"c":112291,"v":130500,"usd":1.16202228}
{"ts":1761751680000,"o":112291,"h":112308.2,"l":112236.8,"c":112290,"v":156200,"usd":1.39122707}
{"ts":1761751740000,"o":112290,"h":112359.9,"l":112026.1,"c":112338,"v":3167400,"usd":28.23553241}
{"ts":1761751800000,"o":112338,"h":112324.9,"l":111955.8,"c":111992,"v":2361500,"usd":21.06803582}
{"ts":1761751860000,"o":111992,"h":112100,"l":111933.8,"c":112060.2,"v":821800,"usd":7.3379101}
{"ts":1761751920000,"o":112060.2,"h":112124,"l":111808.1,"c":111815.1,"v":2465200,"usd":22.02121009}
{"ts":1761751980000,"o":111815.1,"h":111907.2,"l":111755,"c":111824,"v":1166500,"usd":10.43355708}
{"ts":1761752040000,"o":111824,"h":111828.1,"l":111642.6,"c":111784.1,"v":2911500,"usd":26.06260286}
{"ts":1761752100000,"o":111784.1,"h":111914.6,"l":111662.8,"c":111902.3,"v":848800,"usd":7.59115664}
{"ts":1761752160000,"o":111902.3,"h":111902.3,"l":111785.9,"c":111864.4,"v":419600,"usd":3.75165079}
{"ts":1761752220000,"o":111864.4,"h":111862.4,"l":111770.9,"c":111784.1,"v":107300,"usd":0.95964176}
{"ts":1761752280000,"o":111784.1,"h":111784,"l":111630.3,"c":111687.1,"v":861700,"usd":7.71752142}
{"ts":1761752340000,"o":111687.1,"h":111893.7,"l":111677,"c":111893.4,"v":466300,"usd":4.17112467}
{"ts":1761752400000,"o":111893.4,"h":111900,"l":111865,"c":111876.1,"v":192400,"usd":1.71954497}
{"ts":1761752460000,"o":111876.1,"h":111920.2,"l":111864,"c":111879.9,"v":257800,"usd":2.30390349}
{"ts":1761752520000,"o":111879.9,"h":111881.9,"l":111800.1,"c":111800.1,"v":231000,"usd":2.0649283}
{"ts":1761752580000,"o":111800.1,"h":111868.9,"l":111752,"c":111764,"v":227300,"usd":2.03277597}
{"ts":1761752640000,"o":111764,"h":111774.5,"l":111660.9,"c":111673.6,"v":1679000,"usd":15.02501141}
{"ts":1761752700000,"o":111673.6,"h":111729,"l":111637.5,"c":111709,"v":225300,"usd":2.01699329}
{"ts":1761752760000,"o":111709,"h":111832.2,"l":111708,"c":111832.1,"v":204500,"usd":1.82980694}
{"ts":1761752820000,"o":111832.1,"h":111850.6,"l":111746,"c":111752.5,"v":286200,"usd":2.55999606}
{"ts":1761752880000,"o":111752.5,"h":111767.1,"l":111639.6,"c":111646.1,"v":973000,"usd":8.70852154}
{"ts":1761752940000,"o":111646.1,"h":111643.4,"l":111437.4,"c":111557.4,"v":1869200,"usd":16.7582338}
{"ts":1761753000000,"o":111557.4,"h":111550.9,"l":111461.5,"c":111544,"v":751600,"usd":6.74077571}
{"ts":1761753060000,"o":111544,"h":111585.9,"l":111473.7,"c":111529.1,"v":411800,"usd":3.69243297}
{"ts":1761753120000,"o":111529.1,"h":111600,"l":111456.8,"c":111520,"v":297800,"usd":2.66916124}
{"ts":1761753180000,"o":111520,"h":111677.4,"l":111530,"c":111668.9,"v":495000,"usd":4.43426668}
{"ts":1761753240000,"o":111668.9,"h":111764.1,"l":111600.1,"c":111632,"v":321400,"usd":2.87766404}
{"ts":1761753300000,"o":111632,"h":111647,"l":111574.3,"c":111599.9,"v":334100,"usd":2.99324253}
{"ts":1761753360000,"o":111599.9,"h":111599.9,"l":111444.5,"c":111444.5,"v":340300,"usd":3.05130288}
{"ts":1761753420000,"o":111444.5,"h":111547.2,"l":111375.9,"c":111390.1,"v":2303100,"usd":20.66203478}
{"ts":1761753480000,"o":111390.1,"h":111458,"l":111368,"c":111458,"v":231900,"usd":2.08135038}
{"ts":1761753540000,"o":111458,"h":111519.9,"l":111453.9,"c":111514.7,"v":439800,"usd":3.9448479}
{"ts":1761753600000,"o":111514.7,"h":111597.2,"l":111467.9,"c":111476.1,"v":556600,"usd":4.99043676}
{"ts":1761753660000,"o":111476.1,"h":111485,"l":111354.3,"c":111354.3,"v":257500,"usd":2.31091091}
{"ts":1761753720000,"o":111354.3,"h":111418.9,"l":111348,"c":111385.1,"v":462900,"usd":4.15577587}
{"ts":1761753780000,"o":111385.1,"h":111445.4,"l":111377.2,"c":111436,"v":492200,"usd":4.41730065}
{"ts":1761753840000,"o":111436,"h":111423.8,"l":111348,"c":111348,"v":354600,"usd":3.1835366}
{"ts":1761753900000,"o":111348,"h":111360.5,"l":111311,"c":111338.7,"v":896600,"usd":8.05343999}
{"ts":1761753960000,"o":111338.7,"h":111355,"l":111245.5,"c":111286.3,"v":923000,"usd":8.29314645}
{"ts":1761754020000,"o":111286.3,"h":111334,"l":111260.1,"c":111271.5,"v":408900,"usd":3.67370887}
{"ts":1761754080000,"o":111271.5,"h":111397.7,"l":111150.3,"c":111349,"v":946900,"usd":8.50817966}
{"ts":1761754140000,"o":111349,"h":111383.2,"l":111225.9,"c":111300.7,"v":308100,"usd":2.7672136}
{"ts":1761754200000,"o":111300.7,"h":111382.7,"l":111271,"c":111271,"v":701700,"usd":6.30145472}
{"ts":1761754260000,"o":111271,"h":111307.7,"l":111128.3,"c":111167.9,"v":552300,"usd":4.96696348}
{"ts":1761754320000,"o":111167.9,"h":111167,"l":111021.8,"c":111035,"v":1262400,"usd":11.36418045}
{"ts":1761754380000,"o":111035,"h":111114.1,"l":110963.5,"c":111011.3,"v":1711600,"usd":15.41499302}
{"ts":1761754440000,"o":111011.3,"h":111016.3,"l":110927.9,"c":110960.1,"v":1215200,"usd":10.9491356}
{"ts":1761754500000,"o":110960.1,"h":111120.8,"l":110941.3,"c":111033,"v":6264300,"usd":56.41302493}
{"ts":1761754560000,"o":111033,"h":111109.5,"l":110961.2,"c":111093.3,"v":839700,"usd":7.56290472}
{"ts":1761754620000,"o":111093.3,"h":111167.1,"l":111032.3,"c":111098,"v":530400,"usd":4.77297278}
{"ts":1761754680000,"o":111098,"h":111093.9,"l":111003.4,"c":111030.8,"v":299700,"usd":2.69888757}
{"ts":1761754740000,"o":111030.8,"h":111032.9,"l":110990.1,"c":111032,"v":247300,"usd":2.22758718}
{"ts":1761754800000,"o":111032,"h":111199.9,"l":111032,"c":111147.2,"v":1963700,"usd":17.66757597}
{"ts":1761754860000,"o":111147.2,"h":111299.9,"l":111150.5,"c":111287.6,"v":606700,"usd":5.45379407}
{"ts":1761754920000,"o":111287.6,"h":111336.6,"l":111230.1,"c":111273.9,"v":475000,"usd":4.26859603}
{"ts":1761754980000,"o":111273.9,"h":111311.9,"l":111262.1,"c":111300,"v":264900,"usd":2.38046559}
{"ts":1761755040000,"o":111300,"h":111313,"l":111231.5,"c":111313,"v":166500,"usd":1.49618776}
{"ts":1761755100000,"o":111313,"h":111351.5,"l":111278,"c":111331.1,"v":332300,"usd":2.98486383}
{"ts":1761755160000,"o":111331.1,"h":111331,"l":111157,"c":111211.8,"v":402300,"usd":3.61627823}
{"ts":1761755220000,"o":111211.8,"h":111284.5,"l":111224,"c":111258,"v":130500,"usd":1.17294172}
{"ts":1761755280000,"o":111258,"h":111285,"l":111193.1,"c":111209.1,"v":274200,"usd":2.46519932}
{"ts":1761755340000,"o":111209.1,"h":111209,"l":111150.3,"c":111153.1,"v":263100,"usd":2.36649088}
{"ts":1761755400000,"o":111153.1,"h":111193,"l":111122.5,"c":111128.2,"v":374800,"usd":3.37151028}
{"ts":1761755460000,"o":111128.2,"h":111133,"l":111052.5,"c":111073,"v":321700,"usd":2.89595053}
{"ts":1761755520000,"o":111073,"h":111182.6,"l":111086.1,"c":111141,"v":102100,"usd":0.91863443}
{"ts":1761755580000,"o":111141,"h":111149.9,"l":111107,"c":111109,"v":94900,"usd":0.85393045}
{"ts":1761755640000,"o":111109,"h":111200,"l":111110,"c":111199.9,"v":243300,"usd":2.18911536}
{"ts":1761755700000,"o":111199.9,"h":111213.1,"l":111151.1,"c":111197,"v":152700,"usd":1.37333967}
{"ts":1761755760000,"o":111197,"h":111213.9,"l":111149,"c":111161,"v":102900,"usd":0.92556835}
{"ts":1761755820000,"o":111161,"h":111254,"l":111157,"c":111185,"v":292700,"usd":2.632604}
{"ts":1761755880000,"o":111185,"h":111184.9,"l":111153,"c":111172.1,"v":58200,"usd":0.52352126}
{"ts":1761755940000,"o":111172.1,"h":111199.9,"l":111172.1,"c":111189,"v":86600,"usd":0.77885112}
{"ts":1761756000000,"o":111189,"h":111242.1,"l":111187.1,"c":111233,"v":70300,"usd":0.63210516}
{"ts":1761756060000,"o":111233,"h":111225,"l":111148.9,"c":111199.9,"v":116500,"usd":1.04793119}
{"ts":1761756120000,"o":111199.9,"h":111331.1,"l":111199.1,"c":111308.8,"v":191200,"usd":1.71856249}
{"ts":1761756180000,"o":111308.8,"h":111383.9,"l":111306.9,"c":111347.1,"v":226300,"usd":2.03220325}
{"ts":1761756240000,"o":111347.1,"h":111347.1,"l":111277.2,"c":111309,"v":234200,"usd":2.10394099}
{"ts":1761756300000,"o":111309,"h":111328.7,"l":111267.4,"c":111292.9,"v":109800,"usd":0.98663049}
{"ts":1761756360000,"o":111292.9,"h":111292,"l":111260.5,"c":111269.1,"v":75500,"usd":0.67852115}
{"ts":1761756420000,"o":111269.1,"h":111269,"l":111164.6,"c":111183.8,"v":135500,"usd":1.21846647}
{"ts":1761756480000,"o":111183.8,"h":111181,"l":111114.3,"c":111114.3,"v":42800,"usd":0.38505886}
{"ts":1761756540000,"o":111114.3,"h":111134,"l":111088.8,"c":111130.1,"v":261800,"usd":2.35624702}
{"ts":1761756600000,"o":111130.1,"h":111149,"l":111115,"c":111149,"v":109900,"usd":0.98896945}
{"ts":1761756660000,"o":111149,"h":111170.1,"l":111116.4,"c":111137,"v":88800,"usd":0.79908647}
{"ts":1761756720000,"o":111137,"h":111187.3,"l":111135,"c":111170,"v":257000,"usd":2.31220154}
{"ts":1761756780000,"o":111170,"h":111211.1,"l":111136,"c":111153,"v":125300,"usd":1.1271313}
{"ts":1761756840000,"o":111153,"h":111153,"l":111134,"c":111143,"v":66700,"usd":0.60014968}
{"ts":1761756900000,"o":111143,"h":111231,"l":111149,"c":111202.9,"v":57500,"usd":0.51718765}
{"ts":1761756960000,"o":111202.9,"h":111197,"l":111156,"c":111180,"v":83000,"usd":0.74664808}
{"ts":1761757020000,"o":111180,"h":111179.1,"l":111131,"c":111131,"v":153100,"usd":1.37756463}
{"ts":1761757080000,"o":111131,"h":111162,"l":111120,"c":111130,"v":90000,"usd":0.80976583}
{"ts":1761757140000,"o":111130,"h":111129.1,"l":111073.2,"c":111074.7,"v":128100,"usd":1.15299393}
{"ts":1761757200000,"o":111074.7,"h":111094.5,"l":111072.4,"c":111087,"v":49500,"usd":0.44563445}
{"ts":1761757260000,"o":111087,"h":111143,"l":111048.1,"c":111102,"v":446100,"usd":4.01573849}
{"ts":1761757320000,"o":111102,"h":111150,"l":111102.1,"c":111125,"v":130400,"usd":1.17357807}
{"ts":1761757380000,"o":111125,"h":111188.3,"l":111136,"c":111188.3,"v":62000,"usd":0.55767805}
{"ts":1761757440000,"o":111188.3,"h":111320.4,"l":111196,"c":111302.4,"v":588700,"usd":5.29104319}
{"ts":1761757500000,"o":111302.4,"h":111318.8,"l":111253,"c":111297.3,"v":151900,"usd":1.36470986}
{"ts":1761757560000,"o":111297.3,"h":111299.9,"l":111216,"c":111216,"v":175300,"usd":1.57564225}
{"ts":1761757620000,"o":111216,"h":111215.9,"l":111190,"c":111210.9,"v":202100,"usd":1.81743494}
{"ts":1761757680000,"o":111210.9,"h":111200,"l":111179,"c":111200,"v":94700,"usd":0.85171915}
{"ts":1761757740000,"o":111200,"h":111300,"l":111211,"c":111294.4,"v":245700,"usd":2.20847384}
{"ts":1761757800000,"o":111294.4,"h":111295,"l":111281,"c":111284.9,"v":16500,"usd":0.14826447}
{"ts":1761757860000,"o":111284.9,"h":111284,"l":111223.3,"c":111224.1,"v":126100,"usd":1.13352939}
{"ts":1761757920000,"o":111224.1,"h":111224,"l":111170,"c":111170,"v":99100,"usd":0.89108364}
{"ts":1761757980000,"o":111170,"h":111161,"l":111145.2,"c":111147.2,"v":112500,"usd":1.01214157}
{"ts":1761758040000,"o":111147.2,"h":111194,"l":111111,"c":111111,"v":1170800,"usd":10.53544838}
{"ts":1761758100000,"o":111111,"h":111111,"l":111070.1,"c":111099.9,"v":242200,"usd":2.1801225}
{"ts":1761758160000,"o":111099.9,"h":111104,"l":111069,"c":111071.1,"v":70200,"usd":0.63196914}
{"ts":1761758220000,"o":111071.1,"h":111108,"l":111071.1,"c":111108,"v":152300,"usd":1.37104453}
{"ts":1761758280000,"o":111108,"h":111130,"l":111097,"c":111129.9,"v":250400,"usd":2.25351829}
{"ts":1761758340000,"o":111129.9,"h":111124,"l":111113.3,"c":111113.3,"v":50400,"usd":0.45357834}
{"ts":1761758400000,"o":111113.3,"h":111130,"l":111065.5,"c":111066,"v":234200,"usd":2.10802207}
{"ts":1761758460000,"o":111066,"h":111060,"l":110979.2,"c":111022.6,"v":327500,"usd":2.94974552}
{"ts":1761758520000,"o":111022.6,"h":111043.9,"l":110988,"c":111043,"v":208100,"usd":1.87449855}
{"ts":1761758580000,"o":111043,"h":111075,"l":111030.1,"c":111067,"v":77900,"usd":0.70155907}
{"ts":1761758640000,"o":111067,"h":111110,"l":111030,"c":111096,"v":177500,"usd":1.59799637}
{"ts":1761758700000,"o":111096,"h":111133.1,"l":111086,"c":111133.1,"v":281100,"usd":2.52994894}
{"ts":1761758760000,"o":111133.1,"h":111163.7,"l":111090,"c":111090,"v":183400,"usd":1.65051689}
{"ts":1761758820000,"o":111090,"h":111155,"l":111039.7,"c":111151,"v":780400,"usd":7.0252415}
{"ts":1761758880000,"o":111151,"h":111178.1,"l":111134,"c":111143,"v":100800,"usd":0.9068771}
{"ts":1761758940000,"o":111143,"h":111210,"l":111146,"c":111201,"v":145100,"usd":1.30506145}
{"ts":1761759000000,"o":111201,"h":111200.9,"l":111159.1,"c":111180.6,"v":227200,"usd":2.04359999}
{"ts":1761759060000,"o":111180.6,"h":111183,"l":111122,"c":111143.8,"v":134700,"usd":1.21169298}
{"ts":1761759120000,"o":111143.8,"h":111208,"l":111143.8,"c":111202.1,"v":270100,"usd":2.42963126}
{"ts":1761759180000,"o":111202.1,"h":111239.6,"l":111187.1,"c":111204.1,"v":164200,"usd":1.4766054}
{"ts":1761759240000,"o":111204.1,"h":111247,"l":111204.7,"c":111237.5,"v":112900,"usd":1.0151451}
{"ts":1761759300000,"o":111237.5,"h":111350.8,"l":111237.5,"c":111349.9,"v":319300,"usd":2.8691062}
{"ts":1761759360000,"o":111349.9,"h":111417.8,"l":111346.1,"c":111417.8,"v":278700,"usd":2.50240789}
{"ts":1761759420000,"o":111417.8,"h":111599.9,"l":111417.8,"c":111569,"v":923500,"usd":8.28116421}
{"ts":1761759480000,"o":111569,"h":111661.6,"l":111569,"c":111629.3,"v":429200,"usd":3.84552944}
{"ts":1761759540000,"o":111629.3,"h":111648,"l":111584,"c":111610,"v":174300,"usd":1.56164674}
{"ts":1761759600000,"o":111610,"h":111778.6,"l":111612,"c":111735,"v":413200,"usd":3.69828289}
{"ts":1761759660000,"o":111735,"h":111789.7,"l":111585.1,"c":111621.3,"v":567600,"usd":5.08225926}
{"ts":1761759720000,"o":111621.3,"h":111640,"l":111593,"c":111614,"v":178400,"usd":1.59852927}
{"ts":1761759780000,"o":111614,"h":111730,"l":111600.2,"c":111639.2,"v":242800,"usd":2.17422371}
{"ts":1761759840000,"o":111639.2,"h":111662,"l":111638,"c":111646.4,"v":207800,"usd":1.86132587}
{"ts":1761759900000,"o":111646.4,"h":111675,"l":111640.9,"c":111657,"v":118600,"usd":1.06218238}
{"ts":1761759960000,"o":111657,"h":111705.4,"l":111583.4,"c":111583.4,"v":264800,"usd":2.3717755}
{"ts":1761760020000,"o":111583.4,"h":111646,"l":111602,"c":111646,"v":179400,"usd":1.60715372}
{"ts":1761760080000,"o":111646,"h":111717.7,"l":111637.1,"c":111700,"v":161000,"usd":1.4418774}
{"ts":1761760140000,"o":111700,"h":111782.5,"l":111700.1,"c":111758.2,"v":137500,"usd":1.23067999}
{"ts":1761760200000,"o":111758.2,"h":111845,"l":111758.2,"c":111837.7,"v":451300,"usd":4.03658875}
{"ts":1761760260000,"o":111837.7,"h":111845,"l":111739.3,"c":111755.1,"v":180000,"usd":1.61023991}
{"ts":1761760320000,"o":111755.1,"h":111828,"l":111755,"c":111828,"v":462500,"usd":4.13708112}
{"ts":1761760380000,"o":111828,"h":111862.8,"l":111827.9,"c":111846.7,"v":144600,"usd":1.29285844}
{"ts":1761760440000,"o":111846.7,"h":111884.6,"l":111839.6,"c":111867,"v":534300,"usd":4.77651768}
{"ts":1761760500000,"o":111867,"h":111898.2,"l":111765.5,"c":111765.5,"v":336800,"usd":3.01117966}
{"ts":1761760560000,"o":111765.5,"h":111799,"l":111710,"c":111714,"v":79400,"usd":0.71036127}
{"ts":1761760620000,"o":111714,"h":111732.7,"l":111696,"c":111696,"v":149700,"usd":1.34011897}
{"ts":1761760680000,"o":111696,"h":111726,"l":111692.8,"c":111725.9,"v":157000,"usd":1.40552387}
{"ts":1761760740000,"o":111725.9,"h":111779.5,"l":111715,"c":111718.4,"v":323000,"usd":2.89051105}
{"ts":1761760800000,"o":111718.4,"h":111850,"l":111713,"c":111850,"v":313800,"usd":2.80766205}
{"ts":1761760860000,"o":111850,"h":111907.5,"l":111401.7,"c":111854.5,"v":7834100,"usd":70.15580717}
{"ts":1761760920000,"o":111854.5,"h":111873.9,"l":111542.5,"c":111751.4,"v":1272900,"usd":11.39568609}
{"ts":1761760980000,"o":111751.4,"h":111972.8,"l":111701.1,"c":111970.9,"v":1095200,"usd":9.78993764}
{"ts":1761761040000,"o":111970.9,"h":111954.8,"l":111568.4,"c":111627.1,"v":1881800,"usd":16.84646563}
{"ts":1761761100000,"o":111627.1,"h":111744.8,"l":111565.5,"c":111596.1,"v":1254600,"usd":11.23625766}
{"ts":1761761160000,"o":111596.1,"h":111596,"l":111069.5,"c":111355,"v":2206800,"usd":19.83677943}
{"ts":1761761220000,"o":111355,"h":111517,"l":111344,"c":111412.5,"v":776800,"usd":6.97210007}
{"ts":1761761280000,"o":111412.5,"h":111541.1,"l":111371.6,"c":111461,"v":377100,"usd":3.38361962}
{"ts":1761761340000,"o":111461,"h":111691.9,"l":111455,"c":111537,"v":623000,"usd":5.58207393}
{"ts":1761761400000,"o":111537,"h":111545,"l":111410.4,"c":111469,"v":246600,"usd":2.21158574}
{"ts":1761761460000,"o":111469,"h":111489.9,"l":111408.1,"c":111477.4,"v":293000,"usd":2.62910235}
{"ts":1761761520000,"o":111477.4,"h":111477.9,"l":111360.1,"c":111445.6,"v":222200,"usd":1.99458352}
{"ts":1761761580000,"o":111445.6,"h":111487.1,"l":111402,"c":111402,"v":164300,"usd":1.47400141}
{"ts":1761761640000,"o":111402,"h":111406,"l":111354,"c":111370,"v":170700,"usd":1.53263854}
{"ts":1761761700000,"o":111370,"h":111366.7,"l":111129.9,"c":111164.6,"v":376200,"usd":3.38273335}
{"ts":1761761760000,"o":111164.6,"h":111285.3,"l":111116,"c":111285.2,"v":308600,"usd":2.77619441}
{"ts":1761761820000,"o":111285.2,"h":111427,"l":111249,"c":111422.1,"v":511400,"usd":4.59302073}
{"ts":1761761880000,"o":111422.1,"h":111463.3,"l":111395.8,"c":111443,"v":141300,"usd":1.26800701}
{"ts":1761761940000,"o":111443,"h":111538,"l":111454,"c":111537,"v":269000,"usd":2.41260628}
{"ts":1761762000000,"o":111537,"h":111538,"l":111491,"c":111491,"v":238800,"usd":2.14128001}
{"ts":1761762060000,"o":111491,"h":111491,"l":111356,"c":111359.5,"v":105900,"usd":0.95042515}
{"ts":1761762120000,"o":111359.5,"h":111362.3,"l":111257.4,"c":111264.6,"v":260400,"usd":2.33939951}
{"ts":1761762180000,"o":111264.6,"h":111356,"l":111281.2,"c":111349,"v":82500,"usd":0.74114605}
{"ts":1761762240000,"o":111349,"h":111373.3,"l":111244.2,"c":111338.4,"v":328700,"usd":2.95322897}
{"ts":1761762300000,"o":111338.4,"h":111364,"l":111286,"c":111363,"v":63400,"usd":0.569543}
{"ts":1761762360000,"o":111363,"h":111374,"l":111285,"c":111346,"v":122000,"usd":1.09603159}
{"ts":1761762420000,"o":111346,"h":111367,"l":111271.3,"c":111325,"v":72400,"usd":0.65035657}
{"ts":1761762480000,"o":111325,"h":111309,"l":111271.4,"c":111297,"v":79000,"usd":0.70978868}
{"ts":1761762540000,"o":111297,"h":111313,"l":111279.1,"c":111312.9,"v":61900,"usd":0.55621284}
{"ts":1761762600000,"o":111312.9,"h":111420.1,"l":111297,"c":111396,"v":171900,"usd":1.54337467}
{"ts":1761762660000,"o":111396,"h":111459.9,"l":111387,"c":111397.6,"v":191000,"usd":1.71428285}
{"ts":1761762720000,"o":111397.6,"h":111596.8,"l":111397.6,"c":111408.2,"v":1393800,"usd":12.50461348}
{"ts":1761762780000,"o":111408.2,"h":111564,"l":111392.1,"c":111553,"v":484500,"usd":4.34562687}
{"ts":1761762840000,"o":111553,"h":111574.3,"l":111447,"c":111574.3,"v":383100,"usd":3.43518686}
{"ts":1761762900000,"o":111574.3,"h":111737.9,"l":111569,"c":111681,"v":642800,"usd":5.75685691}
{"ts":1761762960000,"o":111681,"h":111711.1,"l":110360,"c":110360,"v":13731000,"usd":123.72727295}
{"ts":1761763020000,"o":110360,"h":110817.3,"l":110000,"c":110801.8,"v":17584700,"usd":159.16532142}
{"ts":1761763080000,"o":110801.8,"h":110832,"l":110416.9,"c":110518.1,"v":4560600,"usd":41.23308267}
{"ts":1761763140000,"o":110518.1,"h":110490.7,"l":110133.2,"c":110290.1,"v":4805800,"usd":43.56654821}
{"ts":1761763200000,"o":110290.1,"h":110345.2,"l":109220.6,"c":109333.2,"v":17086100,"usd":155.51315487}
{"ts":1761763260000,"o":109333.2,"h":109921.3,"l":109150,"c":109631.5,"v":11307600,"usd":103.22847509}
{"ts":1761763320000,"o":109631.5,"h":109867,"l":109389.3,"c":109404.8,"v":2449800,"usd":22.35099848}
{"ts":1761763380000,"o":109404.8,"h":109700,"l":109316.1,"c":109611,"v":3211700,"usd":29.32788288}
{"ts":1761763440000,"o":109611,"h":110200,"l":109534.9,"c":109967.5,"v":4219100,"usd":38.41165029}
{"ts":1761763500000,"o":109967.5,"h":109995.4,"l":109712.1,"c":109727.7,"v":1187200,"usd":10.80713025}
{"ts":1761763560000,"o":109727.7,"h":110143,"l":109638,"c":110003.9,"v":1254800,"usd":11.41028727}
{"ts":1761763620000,"o":110003.9,"h":110247.9,"l":109978.4,"c":110221.4,"v":870200,"usd":7.90628197}
{"ts":1761763680000,"o":110221.4,"h":110242.9,"l":110071,"c":110105,"v":1083400,"usd":9.83478922}
{"ts":1761763740000,"o":110105,"h":110299.4,"l":110000,"c":110271.6,"v":666000,"usd":6.04681282}
{"ts":1761763800000,"o":110271.6,"h":110289.4,"l":110106.2,"c":110216.8,"v":551400,"usd":5.00295199}
{"ts":1761763860000,"o":110216.8,"h":110729.9,"l":110192,"c":110525.2,"v":1852200,"usd":16.76977028}
{"ts":1761763920000,"o":110525.2,"h":110769.6,"l":110537.5,"c":110625.1,"v":1250100,"usd":11.29907263}
{"ts":1761763980000,"o":110625.1,"h":110947.7,"l":110631.6,"c":110874.3,"v":5268000,"usd":47.54273388}
{"ts":1761764040000,"o":110874.3,"h":111261.1,"l":110853,"c":111204.9,"v":1706900,"usd":15.37109854}
{"ts":1761764100000,"o":111204.9,"h":111218.6,"l":110944.2,"c":111048.8,"v":1049100,"usd":9.44445902}
{"ts":1761764160000,"o":111048.8,"h":111247.9,"l":111039.5,"c":111209,"v":538000,"usd":4.83988616}
{"ts":1761764220000,"o":111209,"h":111169.6,"l":110872.5,"c":110882.6,"v":842900,"usd":7.59577913}
{"ts":1761764280000,"o":110882.6,"h":111027.1,"l":110904,"c":110979.8,"v":961400,"usd":8.6628425}
{"ts":1761764340000,"o":110979.8,"h":110955.1,"l":110730.6,"c":110817.2,"v":809700,"usd":7.30704859}
{"ts":1761764400000,"o":110817.2,"h":110869,"l":110700,"c":110784,"v":604700,"usd":5.45797901}
{"ts":1761764460000,"o":110784,"h":111088.9,"l":110772.1,"c":111064,"v":563300,"usd":5.07891961}
{"ts":1761764520000,"o":111064,"h":111071.6,"l":110842,"c":110911,"v":593300,"usd":5.34790057}
{"ts":1761764580000,"o":110911,"h":111052.4,"l":110792,"c":111052,"v":489400,"usd":4.41370243}
{"ts":1761764640000,"o":111052,"h":111125.3,"l":110776.9,"c":110795.7,"v":1204000,"usd":10.84660699}
{"ts":1761764700000,"o":110795.7,"h":110919.2,"l":110686.3,"c":110756.8,"v":492000,"usd":4.44139507}
{"ts":1761764760000,"o":110756.8,"h":111003.3,"l":110743,"c":110935,"v":567900,"usd":5.119691}
{"ts":1761764820000,"o":110935,"h":111075.1,"l":110930,"c":110966.9,"v":596300,"usd":5.3725663}
{"ts":1761764880000,"o":110966.9,"h":111240.5,"l":110967,"c":111228.9,"v":684600,"usd":6.15894487}
{"ts":1761764940000,"o":111228.9,"h":111300,"l":111161.6,"c":111229.9,"v":360800,"usd":3.24373606}
{"ts":1761765000000,"o":111229.9,"h":111386.1,"l":111183.3,"c":111212.8,"v":997500,"usd":8.9611862}
{"ts":1761765060000,"o":111212.8,"h":111369,"l":111121.6,"c":111317.2,"v":318800,"usd":2.86613442}
{"ts":1761765120000,"o":111317.2,"h":111342.9,"l":111281,"c":111334,"v":225800,"usd":2.02844055}
{"ts":1761765180000,"o":111334,"h":111411.8,"l":111331.1,"c":111356,"v":328100,"usd":2.94601113}
{"ts":1761765240000,"o":111356,"h":111403.9,"l":111262.3,"c":111305.5,"v":268100,"usd":2.4080548}
{"ts":1761765300000,"o":111305.5,"h":111306.9,"l":111237.6,"c":111276,"v":188400,"usd":1.69317105}
{"ts":1761765360000,"o":111276,"h":111363,"l":111200,"c":111200,"v":470500,"usd":4.22857656}
{"ts":1761765420000,"o":111200,"h":111208.8,"l":111003.2,"c":111071.1,"v":429200,"usd":3.86349374}
{"ts":1761765480000,"o":111071.1,"h":111069,"l":111017,"c":111035,"v":176800,"usd":1.5921739}
{"ts":1761765540000,"o":111035,"h":111042.9,"l":110847.2,"c":111019,"v":520200,"usd":4.68861434}
{"ts":1761765600000,"o":111019,"h":111029,"l":110966.1,"c":111011,"v":186300,"usd":1.67835782}
{"ts":1761765660000,"o":111011,"h":111082.9,"l":110878,"c":111071,"v":175900,"usd":1.58508604}
{"ts":1761765720000,"o":111071,"h":111080.4,"l":110922.1,"c":110986,"v":255400,"usd":2.30118912}
{"ts":1761765780000,"o":110986,"h":111153.8,"l":110963,"c":111111,"v":272400,"usd":2.45159547}
{"ts":1761765840000,"o":111111,"h":111124.6,"l":110970.1,"c":110992.1,"v":520500,"usd":4.68886358}
{"ts":1761765900000,"o":110992.1,"h":111013.9,"l":110907.5,"c":110918.9,"v":242600,"usd":2.18639071}
{"ts":1761765960000,"o":110918.9,"h":111146.7,"l":110837,"c":111130.9,"v":432800,"usd":3.89905137}
{"ts":1761766020000,"o":111130.9,"h":111146.8,"l":111025,"c":111025,"v":554100,"usd":4.98670647}
{"ts":1761766080000,"o":111025,"h":111016.9,"l":110963.2,"c":110983.4,"v":433700,"usd":3.90728738}
{"ts":1761766140000,"o":110983.4,"h":111036.9,"l":110958.8,"c":110993.1,"v":174400,"usd":1.57127809}
{"ts":1761766200000,"o":110993.1,"h":110996.9,"l":110888,"c":110924.1,"v":65500,"usd":0.59039357}
{"ts":1761766260000,"o":110924.1,"h":110937.1,"l":110837,"c":110905,"v":121700,"usd":1.09744628}
{"ts":1761766320000,"o":110905,"h":110903.4,"l":110800,"c":110800,"v":149900,"usd":1.352257}
{"ts":1761766380000,"o":110800,"h":110803,"l":110680,"c":110695.1,"v":190200,"usd":1.71753436}
{"ts":1761766440000,"o":110695.1,"h":110692.6,"l":110501.6,"c":110626.2,"v":1026000,"usd":9.28099388}
{"ts":1761766500000,"o":110626.2,"h":110643.1,"l":110483.3,"c":110571,"v":342300,"usd":3.09670353}
{"ts":1761766560000,"o":110571,"h":110582,"l":110416.3,"c":110436,"v":390800,"usd":3.53754043}
{"ts":1761766620000,"o":110436,"h":110436,"l":110241.6,"c":110273.7,"v":485000,"usd":4.39561653}
{"ts":1761766680000,"o":110273.7,"h":110434.6,"l":110258,"c":110416.1,"v":278100,"usd":2.52013325}
{"ts":1761766740000,"o":110416.1,"h":110570,"l":110423.8,"c":110505.9,"v":138800,"usd":1.25594548}
{"ts":1761766800000,"o":110505.9,"h":110500.1,"l":110407.2,"c":110407.2,"v":327200,"usd":2.96231389}
{"ts":1761766860000,"o":110407.2,"h":110405.7,"l":110236.9,"c":110259.9,"v":384900,"usd":3.49030998}
{"ts":1761766920000,"o":110259.9,"h":110259.9,"l":110138,"c":110154.9,"v":2148900,"usd":19.49098032}
{"ts":1761766980000,"o":110154.9,"h":110240,"l":110107.8,"c":110240,"v":224700,"usd":2.03975158}
{"ts":1761767040000,"o":110240,"h":110383.5,"l":110267.4,"c":110381.6,"v":127900,"usd":1.15938713}
{"ts":1761767100000,"o":110381.6,"h":110381.6,"l":110289.4,"c":110341.6,"v":252400,"usd":2.28789907}
{"ts":1761767160000,"o":110341.6,"h":110536.5,"l":110346.4,"c":110514.8,"v":122800,"usd":1.111936}
{"ts":1761767220000,"o":110514.8,"h":110524,"l":110433,"c":110437.4,"v":487300,"usd":4.4111898}
{"ts":1761767280000,"o":110437.4,"h":110462,"l":110407.9,"c":110460,"v":167900,"usd":1.52026681}
{"ts":1761767340000,"o":110460,"h":110679.9,"l":110441.7,"c":110653,"v":322800,"usd":2.91939129}
{"ts":1761767400000,"o":110653,"h":110679,"l":110599,"c":110651.5,"v":2042900,"usd":18.46130851}
{"ts":1761767460000,"o":110651.5,"h":110832.5,"l":110651.6,"c":110780.1,"v":606200,"usd":5.47279354}
{"ts":1761767520000,"o":110780.1,"h":110836.1,"l":110701.6,"c":110711.4,"v":426700,"usd":3.85272662}
{"ts":1761767580000,"o":110711.4,"h":110704.6,"l":110606.8,"c":110639.8,"v":385500,"usd":3.48449316}
{"ts":1761767640000,"o":110639.8,"h":110706.9,"l":110592.6,"c":110592.6,"v":119600,"usd":1.08104681}
{"ts":1761767700000,"o":110592.6,"h":110683.7,"l":110619.1,"c":110659.8,"v":235300,"usd":2.12672774}
{"ts":1761767760000,"o":110659.8,"h":110787.7,"l":110655.8,"c":110690.4,"v":1796900,"usd":16.23112025}
{"ts":1761767820000,"o":110690.4,"h":110688.9,"l":110640.5,"c":110677.4,"v":168200,"usd":1.51998771}
{"ts":1761767880000,"o":110677.4,"h":110746.4,"l":110648.2,"c":110650.1,"v":163000,"usd":1.47249705}
{"ts":1761767940000,"o":110650.1,"h":110665.7,"l":110579.8,"c":110579.9,"v":251300,"usd":2.27162573}
{"ts":1761768000000,"o":110579.9,"h":110600,"l":110530.6,"c":110600,"v":480600,"usd":4.34660463}
{"ts":1761768060000,"o":110600,"h":110767.4,"l":110578.6,"c":110724.7,"v":1978100,"usd":17.87151116}
{"ts":1761768120000,"o":110724.7,"h":110830.4,"l":110690,"c":110808.6,"v":703200,"usd":6.34796862}
{"ts":1761768180000,"o":110808.6,"h":110785,"l":110642.8,"c":110643.5,"v":765300,"usd":6.91144511}
{"ts":1761768240000,"o":110643.5,"h":110757.3,"l":110531,"c":110596.5,"v":2530600,"usd":22.87133539}
{"ts":1761768300000,"o":110596.5,"h":110658,"l":110512.9,"c":110630.8,"v":550000,"usd":4.97261982}
{"ts":1761768360000,"o":110630.8,"h":110619.9,"l":110419.6,"c":110424.1,"v":497100,"usd":4.49759789}
{"ts":1761768420000,"o":110424.1,"h":110452,"l":110360.1,"c":110366,"v":814900,"usd":7.37997031}
{"ts":1761768480000,"o":110366,"h":110424.1,"l":110341.1,"c":110419.4,"v":459100,"usd":4.15970172}
{"ts":1761768540000,"o":110419.4,"h":110518.1,"l":110367.9,"c":110508.1,"v":279400,"usd":2.52979678}
{"ts":1761768600000,"o":110508.1,"h":110648.4,"l":110519.9,"c":110570.9,"v":338000,"usd":3.05651675}
{"ts":1761768660000,"o":110570.9,"h":110612.1,"l":110386.9,"c":110417.7,"v":1676200,"usd":15.16923817}
{"ts":1761768720000,"o":110417.7,"h":110478,"l":110400,"c":110478,"v":318600,"usd":2.88537655}
{"ts":1761768780000,"o":110478,"h":110533.1,"l":110459.4,"c":110479.6,"v":143900,"usd":1.30247247}
{"ts":1761768840000,"o":110479.6,"h":110532,"l":110473.9,"c":110522.7,"v":144900,"usd":1.31127951}
{"ts":1761768900000,"o":110522.7,"h":110548,"l":110495.3,"c":110548,"v":226500,"usd":2.04962624}
{"ts":1761768960000,"o":110548,"h":110577.4,"l":110464.1,"c":110475.6,"v":304200,"usd":2.75257864}
{"ts":1761769020000,"o":110475.6,"h":110626.9,"l":110475.6,"c":110626.9,"v":273800,"usd":2.47678048}
{"ts":1761769080000,"o":110626.9,"h":110670,"l":110602.8,"c":110670,"v":109500,"usd":0.98969495}
{"ts":1761769140000,"o":110670,"h":110750,"l":110673,"c":110749.9,"v":133200,"usd":1.20318386}
{"ts":1761769200000,"o":110749.9,"h":110834.3,"l":110736,"c":110818.2,"v":185600,"usd":1.67553637}
{"ts":1761769260000,"o":110818.2,"h":110832.5,"l":110800,"c":110819.6,"v":136700,"usd":1.23354735}
{"ts":1761769320000,"o":110819.6,"h":110834.4,"l":110820.9,"c":110834,"v":47400,"usd":0.42769582}
{"ts":1761769380000,"o":110834,"h":110919,"l":110824,"c":110909.8,"v":112100,"usd":1.01115252}
{"ts":1761769440000,"o":110909.8,"h":111093.2,"l":110907,"c":111030,"v":684200,"usd":6.16287497}
{"ts":1761769500000,"o":111030,"h":111065.6,"l":111022,"c":111058.1,"v":134500,"usd":1.21108914}
{"ts":1761769560000,"o":111058.1,"h":111166,"l":111042,"c":111161,"v":149900,"usd":1.34902488}
{"ts":1761769620000,"o":111161,"h":111232.4,"l":111151.8,"c":111220,"v":888700,"usd":7.99418093}
{"ts":1761769680000,"o":111220,"h":111232.5,"l":111168.4,"c":111232.5,"v":176800,"usd":1.58990932}
{"ts":1761769740000,"o":111232.5,"h":111249.9,"l":111209,"c":111249.9,"v":204500,"usd":1.83858212}
{"ts":1761769800000,"o":111249.9,"h":111316.4,"l":111247.4,"c":111287.7,"v":258300,"usd":2.32080506}
{"ts":1761769860000,"o":111287.7,"h":111328.7,"l":111264,"c":111264,"v":1037000,"usd":9.31592699}
{"ts":1761769920000,"o":111264,"h":111260,"l":111140,"c":111140,"v":212900,"usd":1.91488702}
{"ts":1761769980000,"o":111140,"h":111172.8,"l":111103.3,"c":111166.6,"v":128100,"usd":1.15266681}
{"ts":1761770040000,"o":111166.6,"h":111159.5,"l":111139.2,"c":111155,"v":99200,"usd":0.89253474}
{"ts":1761770100000,"o":111155,"h":111153,"l":111115,"c":111115,"v":59800,"usd":0.538166}
{"ts":1761770160000,"o":111115,"h":111191.7,"l":111100,"c":111149.8,"v":106000,"usd":0.95375815}
{"ts":1761770220000,"o":111149.8,"h":111206.4,"l":111149.8,"c":111191.6,"v":74000,"usd":0.66556312}
{"ts":1761770280000,"o":111191.6,"h":111185.5,"l":111160.9,"c":111161,"v":25000,"usd":0.22489528}
{"ts":1761770340000,"o":111161,"h":111240,"l":111151,"c":111240,"v":171300,"usd":1.54076275}
{"ts":1761770400000,"o":111240,"h":111300,"l":111239,"c":111293.4,"v":111300,"usd":1.00026758}
{"ts":1761770460000,"o":111293.4,"h":111295.9,"l":111251.5,"c":111259.9,"v":91500,"usd":0.82228093}
{"ts":1761770520000,"o":111259.9,"h":111261,"l":111236,"c":111252,"v":328600,"usd":2.95398526}
{"ts":1761770580000,"o":111252,"h":111253,"l":111215.9,"c":111253,"v":343100,"usd":3.08424206}
{"ts":1761770640000,"o":111253,"h":111244,"l":111227.8,"c":111232,"v":31300,"usd":0.2813994}
{"ts":1761770700000,"o":111232,"h":111232.9,"l":111200,"c":111219.9,"v":54300,"usd":0.48821541}
{"ts":1761770760000,"o":111219.9,"h":111213.1,"l":111167.2,"c":111170,"v":55100,"usd":0.49547126}
{"ts":1761770820000,"o":111170,"h":111192.1,"l":111177.3,"c":111191.9,"v":209300,"usd":1.88247014}
{"ts":1761770880000,"o":111191.9,"h":111273.3,"l":111185.1,"c":111255.9,"v":124100,"usd":1.11563773}
{"ts":1761770940000,"o":111255.9,"h":111275.9,"l":111244.1,"c":111275.9,"v":180900,"usd":1.62594372}
{"ts":1761771000000,"o":111275.9,"h":111300,"l":111272.1,"c":111290.8,"v":214900,"usd":1.93092514}
{"ts":1761771060000,"o":111290.8,"h":111492.8,"l":111270,"c":111441.7,"v":1258500,"usd":11.29725471}
{"ts":1761771120000,"o":111441.7,"h":111485.8,"l":111441.8,"c":111474,"v":462000,"usd":4.144752}
{"ts":1761771180000,"o":111474,"h":111485.7,"l":111451.1,"c":111457.9,"v":282900,"usd":2.53794146}
{"ts":1761771240000,"o":111457.9,"h":111485.8,"l":111457.8,"c":111485.8,"v":215900,"usd":1.93684559}
{"ts":1761771300000,"o":111485.8,"h":111496.6,"l":111466.9,"c":111466.9,"v":201000,"usd":1.80290492}
{"ts":1761771360000,"o":111466.9,"h":111466.9,"l":111392.7,"c":111417.1,"v":212600,"usd":1.90794711}
{"ts":1761771420000,"o":111417.1,"h":111478.4,"l":111417.1,"c":111460,"v":253400,"usd":2.2738935}
{"ts":1761771480000,"o":111460,"h":111484.8,"l":111413,"c":111413,"v":155200,"usd":1.39240509}
{"ts":1761771540000,"o":111413,"h":111413,"l":111340.2,"c":111357.5,"v":426100,"usd":3.82596463}
{"ts":1761771600000,"o":111357.5,"h":111407,"l":111360.1,"c":111395,"v":264500,"usd":2.37452855}
{"ts":1761771660000,"o":111395,"h":111387.9,"l":111359.1,"c":111361.1,"v":96300,"usd":0.86467914}
{"ts":1761771720000,"o":111361.1,"h":111376.4,"l":111361.1,"c":111376.3,"v":114600,"usd":1.0290351}
{"ts":1761771780000,"o":111376.3,"h":111376,"l":111332.1,"c":111347,"v":332600,"usd":2.98700685}
{"ts":1761771840000,"o":111347,"h":111433.2,"l":111340.2,"c":111428,"v":428400,"usd":3.84604718}
{"ts":1761771900000,"o":111428,"h":111467.3,"l":111421,"c":111456.3,"v":313800,"usd":2.81562958}
{"ts":1761771960000,"o":111456.3,"h":111455,"l":111413,"c":111416,"v":241100,"usd":2.16382843}
{"ts":1761772020000,"o":111416,"h":111467.9,"l":111417,"c":111465,"v":216500,"usd":1.9425526}
{"ts":1761772080000,"o":111465,"h":111528.9,"l":111465.1,"c":111499,"v":395500,"usd":3.5472414}
{"ts":1761772140000,"o":111499,"h":111518.9,"l":111454.8,"c":111457,"v":260500,"usd":2.33656006}
{"ts":1761772200000,"o":111457,"h":111500.7,"l":111457,"c":111483,"v":310000,"usd":2.78074701}
{"ts":1761772260000,"o":111483,"h":111518.2,"l":111483,"c":111518.2,"v":219500,"usd":1.96870003}
{"ts":1761772320000,"o":111518.2,"h":111511,"l":111470.1,"c":111470.1,"v":234300,"usd":2.10145727}
{"ts":1761772380000,"o":111470.1,"h":111470,"l":111400.1,"c":111400.1,"v":465500,"usd":4.17751919}
{"ts":1761772440000,"o":111400.1,"h":111483.9,"l":111400,"c":111483.9,"v":483100,"usd":4.33552218}
{"ts":1761772500000,"o":111483.9,"h":111478.9,"l":111331.3,"c":111343.6,"v":894100,"usd":8.02593362}
{"ts":1761772560000,"o":111343.6,"h":111418.2,"l":111339,"c":111402,"v":196000,"usd":1.7594999}
{"ts":1761772620000,"o":111402,"h":111417.9,"l":111386,"c":111386,"v":203300,"usd":1.82487106}
{"ts":1761772680000,"o":111386,"h":111457.2,"l":111386.1,"c":111432,"v":279000,"usd":2.50419012}
{"ts":1761772740000,"o":111432,"h":111477.5,"l":111431,"c":111458.8,"v":288400,"usd":2.58745312}
{"ts":1761772800000,"o":111458.8,"h":111499.9,"l":111459,"c":111478.5,"v":308200,"usd":2.76467073}
{"ts":1761772860000,"o":111478.5,"h":111489.2,"l":111458.2,"c":111463.3,"v":255300,"usd":2.29018587}
{"ts":1761772920000,"o":111463.3,"h":111462,"l":111438,"c":111438,"v":288900,"usd":2.59219941}
{"ts":1761772980000,"o":111438,"h":111449.9,"l":111401.5,"c":111449.9,"v":396900,"usd":3.56214557}
{"ts":1761773040000,"o":111449.9,"h":111450.3,"l":111438,"c":111450.2,"v":100700,"usd":0.90357776}
{"ts":1761773100000,"o":111450.2,"h":111499.8,"l":111450.2,"c":111494,"v":207300,"usd":1.85948832}
{"ts":1761773160000,"o":111494,"h":111519.2,"l":111466,"c":111501,"v":307700,"usd":2.7596395}
{"ts":1761773220000,"o":111501,"h":111501,"l":111500.1,"c":111500.1,"v":74500,"usd":0.66815712}
{"ts":1761773280000,"o":111500.1,"h":111524.4,"l":111500,"c":111522.3,"v":289300,"usd":2.59446675}
{"ts":1761773340000,"o":111522.3,"h":111522.4,"l":111522.3,"c":111522.3,"v":77000,"usd":0.6904436}
{"ts":1761773400000,"o":111522.3,"h":111522.9,"l":111505,"c":111505.1,"v":241300,"usd":2.16379349}
{"ts":1761773460000,"o":111505.1,"h":111575.2,"l":111505.1,"c":111571,"v":287600,"usd":2.57833612}
{"ts":1761773520000,"o":111571,"h":111619.4,"l":111571,"c":111608,"v":167700,"usd":1.50274947}
{"ts":1761773580000,"o":111608,"h":111624,"l":111585.9,"c":111622.3,"v":134900,"usd":1.20866236}
{"ts":1761773640000,"o":111622.3,"h":111705.9,"l":111618,"c":111689.8,"v":207400,"usd":1.85703317}
{"ts":1761773700000,"o":111689.8,"h":111742.3,"l":111677.8,"c":111740,"v":118100,"usd":1.0571926}
{"ts":1761773760000,"o":111740,"h":111752,"l":111714.2,"c":111736.9,"v":302000,"usd":2.70268702}
{"ts":1761773820000,"o":111736.9,"h":111736.8,"l":111661.1,"c":111667.9,"v":215800,"usd":1.93189054}
{"ts":1761773880000,"o":111667.9,"h":111737,"l":111667.1,"c":111736,"v":313100,"usd":2.80355233}
{"ts":1761773940000,"o":111736,"h":111736,"l":111699,"c":111718,"v":117200,"usd":1.04912444}
{"ts":1761774000000,"o":111718,"h":111752.7,"l":111714,"c":111714,"v":188000,"usd":1.68261744}
{"ts":1761774060000,"o":111714,"h":111714,"l":111630.4,"c":111636.9,"v":207500,"usd":1.85823922}
{"ts":1761774120000,"o":111636.9,"h":111634,"l":111586.5,"c":111591.3,"v":47800,"usd":0.42827603}
{"ts":1761774180000,"o":111591.3,"h":111602,"l":111591.4,"c":111602,"v":89900,"usd":0.80560153}
{"ts":1761774240000,"o":111602,"h":111604,"l":111602.9,"c":111604,"v":16800,"usd":0.15053304}
{"ts":1761774300000,"o":111604,"h":111603,"l":111558,"c":111558,"v":58800,"usd":0.52694133}
{"ts":1761774360000,"o":111558,"h":111558.1,"l":111410.2,"c":111426.8,"v":202300,"usd":1.81467068}
{"ts":1761774420000,"o":111426.8,"h":111534.8,"l":111426.8,"c":111534.8,"v":243700,"usd":2.18590775}
{"ts":1761774480000,"o":111534.8,"h":111579.5,"l":111543,"c":111574.6,"v":43500,"usd":0.38994145}
{"ts":1761774540000,"o":111574.6,"h":111630.5,"l":111574.6,"c":111630.5,"v":46200,"usd":0.41399141}
{"ts":1761774600000,"o":111630.5,"h":111647.4,"l":111625,"c":111625,"v":45600,"usd":0.40845468}
{"ts":1761774660000,"o":111625,"h":111626,"l":111559,"c":111559.1,"v":163100,"usd":1.46130091}
{"ts":1761774720000,"o":111559.1,"h":111605,"l":111559.1,"c":111599,"v":43200,"usd":0.38716909}
{"ts":1761774780000,"o":111599,"h":111603,"l":111601,"c":111603,"v":63600,"usd":0.56988248}
{"ts":1761774840000,"o":111603,"h":111603,"l":111550,"c":111559.9,"v":47000,"usd":0.42119377}
{"ts":1761774900000,"o":111559.9,"h":111560,"l":111560,"c":111560,"v":1200,"usd":0.01075656}
{"ts":1761774960000,"o":111560,"h":111559.9,"l":111510.1,"c":111514,"v":180000,"usd":1.6138475}
{"ts":1761775020000,"o":111514,"h":111513.9,"l":111459.8,"c":111459.8,"v":167300,"usd":1.50048255}
{"ts":1761775080000,"o":111459.8,"h":111499,"l":111459.8,"c":111499,"v":357400,"usd":3.20633437}
{"ts":1761775140000,"o":111499,"h":111621.2,"l":111499,"c":111523.1,"v":118800,"usd":1.06504073}
{"ts":1761775200000,"o":111523.1,"h":111569,"l":111506.1,"c":111569,"v":155600,"usd":1.39518932}
{"ts":1761775260000,"o":111569,"h":111575,"l":111514.4,"c":111518.9,"v":289900,"usd":2.59914475}
{"ts":1761775320000,"o":111518.9,"h":111519,"l":111500,"c":111500.1,"v":23300,"usd":0.20895685}
{"ts":1761775380000,"o":111500.1,"h":111503.9,"l":111460.1,"c":111494.3,"v":142900,"usd":1.28188128}
{"ts":1761775440000,"o":111494.3,"h":111490,"l":111440,"c":111461.2,"v":71700,"usd":0.64326949}
{"ts":1761775500000,"o":111461.2,"h":111480,"l":111457.1,"c":111463,"v":147500,"usd":1.32322905}
{"ts":1761775560000,"o":111463,"h":111465.7,"l":111400,"c":111400,"v":96700,"usd":0.86786147}
{"ts":1761775620000,"o":111400,"h":111400,"l":111181.1,"c":111184.3,"v":578100,"usd":5.19578969}
{"ts":1761775680000,"o":111184.3,"h":111400,"l":111200.9,"c":111400,"v":224900,"usd":2.0210619}
{"ts":1761775740000,"o":111400,"h":111457,"l":111400,"c":111419,"v":122900,"usd":1.10304692}
{"ts":1761775800000,"o":111419,"h":111531.5,"l":111414,"c":111503.2,"v":93100,"usd":0.83525987}
{"ts":1761775860000,"o":111503.2,"h":111518.3,"l":111482,"c":111482,"v":39400,"usd":0.35334616}
{"ts":1761775920000,"o":111482,"h":111482,"l":111440,"c":111465,"v":150600,"usd":1.35126327}
{"ts":1761775980000,"o":111465,"h":111450,"l":111359.2,"c":111360,"v":97500,"usd":0.87518375}
{"ts":1761776040000,"o":111360,"h":111401,"l":111300.2,"c":111401,"v":162000,"usd":1.45507402}
{"ts":1761776100000,"o":111401,"h":111397,"l":111383,"c":111383.9,"v":27300,"usd":0.2450893}
{"ts":1761776160000,"o":111383.9,"h":111468,"l":111344,"c":111344,"v":260100,"usd":2.33451491}
{"ts":1761776220000,"o":111344,"h":111373.4,"l":111298,"c":111298,"v":108400,"usd":0.97361797}
{"ts":1761776280000,"o":111298,"h":111389.5,"l":111290.7,"c":111370,"v":290100,"usd":2.6052862}
{"ts":1761776340000,"o":111370,"h":111394,"l":111342,"c":111380.1,"v":254300,"usd":2.2834698}
{"ts":1761776400000,"o":111380.1,"h":111394.7,"l":111366,"c":111378,"v":119300,"usd":1.0711208}
{"ts":1761776460000,"o":111378,"h":111377.2,"l":111354,"c":111355,"v":63700,"usd":0.57197918}
{"ts":1761776520000,"o":111355,"h":111385.6,"l":111318.4,"c":111318.4,"v":160900,"usd":1.44480749}
{"ts":1761776580000,"o":111318.4,"h":111371.3,"l":111299,"c":111325,"v":233000,"usd":2.0927592}
{"ts":1761776640000,"o":111325,"h":111308,"l":111308,"c":111308,"v":6200,"usd":0.05570142}
{"ts":1761776700000,"o":111308,"h":111374.2,"l":111300.6,"c":111356,"v":481300,"usd":4.32338353}
{"ts":1761776760000,"o":111356,"h":111397.9,"l":111311.2,"c":111316.9,"v":99000,"usd":0.88901443}
{"ts":1761776820000,"o":111316.9,"h":111316.9,"l":111316.8,"c":111316.9,"v":3800,"usd":0.03413692}
{"ts":1761776880000,"o":111316.9,"h":111316.8,"l":111207,"c":111207,"v":66600,"usd":0.59845131}
{"ts":1761776940000,"o":111207,"h":111202.4,"l":111175.2,"c":111175.2,"v":19100,"usd":0.17176939}
{"ts":1761777000000,"o":111175.2,"h":111197.3,"l":111130.1,"c":111188,"v":141600,"usd":1.27369657}
{"ts":1761777060000,"o":111188,"h":111186.9,"l":111128.6,"c":111140,"v":60800,"usd":0.54696494}
{"ts":1761777120000,"o":111140,"h":111174.7,"l":111083,"c":111110,"v":339600,"usd":3.05559614}
{"ts":1761777180000,"o":111110,"h":111182.5,"l":111114,"c":111166.1,"v":222200,"usd":1.99893577}
{"ts":1761777240000,"o":111166.1,"h":111165.9,"l":111137,"c":111137,"v":110200,"usd":0.99145142}
{"ts":1761777300000,"o":111137,"h":111149.2,"l":111102.5,"c":111110.4,"v":163200,"usd":1.46845649}
{"ts":1761777360000,"o":111110.4,"h":111128.9,"l":111070,"c":111121.6,"v":219500,"usd":1.97563852}
{"ts":1761777420000,"o":111121.6,"h":111130.4,"l":111112,"c":111118.4,"v":106500,"usd":0.95838315}
{"ts":1761777480000,"o":111118.4,"h":111122.7,"l":111111,"c":111111.3,"v":47500,"usd":0.42746091}
{"ts":1761777540000,"o":111111.3,"h":111111.2,"l":111089,"c":111089,"v":99500,"usd":0.89558088}
{"ts":1761777600000,"o":111089,"h":111142.2,"l":111085,"c":111117.8,"v":154400,"usd":1.38973488}
{"ts":1761777660000,"o":111117.8,"h":111229,"l":111106,"c":111229,"v":331200,"usd":2.97871375}
{"ts":1761777720000,"o":111229,"h":111215.4,"l":111193.1,"c":111196,"v":390800,"usd":3.51431471}
{"ts":1761777780000,"o":111196,"h":111196,"l":111193,"c":111193.1,"v":26500,"usd":0.23832144}
{"ts":1761777840000,"o":111193.1,"h":111193,"l":111140,"c":111140,"v":83700,"usd":0.75283947}
{"ts":1761777900000,"o":111140,"h":111139.9,"l":111096.1,"c":111096.1,"v":78600,"usd":0.70744945}
{"ts":1761777960000,"o":111096.1,"h":111132,"l":111095,"c":111124,"v":363200,"usd":3.26904695}
{"ts":1761778020000,"o":111124,"h":111128,"l":111110,"c":111115.1,"v":259100,"usd":2.33163874}
{"ts":1761778080000,"o":111115.1,"h":111140.2,"l":111113,"c":111136,"v":184000,"usd":1.65587958}
{"ts":1761778140000,"o":111136,"h":111160,"l":111136,"c":111139,"v":158300,"usd":1.42425518}
{"ts":1761778200000,"o":111139,"h":111138.9,"l":111090.1,"c":111111.1,"v":358700,"usd":3.2285052}
{"ts":1761778260000,"o":111111.1,"h":111127.9,"l":111111.1,"c":111120.3,"v":68700,"usd":0.61826777}
{"ts":1761778320000,"o":111120.3,"h":111120.3,"l":111111.1,"c":111111.1,"v":27600,"usd":0.24839034}
{"ts":1761778380000,"o":111111.1,"h":111120.8,"l":111083.8,"c":111116,"v":2117300,"usd":19.05606616}
{"ts":1761778440000,"o":111116,"h":111149,"l":111103.4,"c":111123,"v":1285400,"usd":11.56625952}
{"ts":1761778500000,"o":111123,"h":111219.7,"l":111123,"c":111214,"v":245600,"usd":2.2093142}
{"ts":1761778560000,"o":111214,"h":111206,"l":111171,"c":111171,"v":1035300,"usd":9.31027926}
{"ts":1761778620000,"o":111171,"h":111171,"l":111100,"c":111100,"v":571200,"usd":5.13937484}
{"ts":1761778680000,"o":111100,"h":111100.1,"l":111005.2,"c":111028.4,"v":1499900,"usd":13.5036976}
{"ts":1761778740000,"o":111028.4,"h":111028.4,"l":110917.2,"c":110945.9,"v":1307800,"usd":11.78274498}
{"ts":1761778800000,"o":110945.9,"h":110987,"l":110938.5,"c":110987,"v":211200,"usd":1.90357962}
{"ts":1761778860000,"o":110987,"h":111037,"l":110951,"c":111002.1,"v":158200,"usd":1.42534391}
{"ts":1761778920000,"o":111002.1,"h":111014.7,"l":110940.1,"c":110947,"v":1233000,"usd":11.10845049}
{"ts":1761778980000,"o":110947,"h":110976,"l":110940,"c":110951,"v":181600,"usd":1.6368361}
{"ts":1761779040000,"o":110951,"h":110969.9,"l":110850.9,"c":110894.9,"v":1565600,"usd":14.11769169}
{"ts":1761779100000,"o":110894.9,"h":110909,"l":110859.5,"c":110884.1,"v":189300,"usd":1.70711171}
{"ts":1761779160000,"o":110884.1,"h":110900.3,"l":110869.1,"c":110877,"v":118000,"usd":1.06419823}
{"ts":1761779220000,"o":110877,"h":110875,"l":110822.8,"c":110835,"v":333000,"usd":3.0044247}
{"ts":1761779280000,"o":110835,"h":110860,"l":110813.3,"c":110828,"v":250000,"usd":2.25566459}
{"ts":1761779340000,"o":110828,"h":110846,"l":110800,"c":110821.6,"v":314200,"usd":2.83532886}
{"ts":1761779400000,"o":110821.6,"h":110821.5,"l":110700,"c":110700.1,"v":637200,"usd":5.75485328}
{"ts":1761779460000,"o":110700.1,"h":110700,"l":110600,"c":110643.2,"v":1002200,"usd":9.0578612}
{"ts":1761779520000,"o":110643.2,"h":110700,"l":110637.4,"c":110683,"v":706900,"usd":6.38616469}
{"ts":1761779580000,"o":110683,"h":110678.4,"l":110600,"c":110607.3,"v":756600,"usd":6.8383301}
{"ts":1761779640000,"o":110607.3,"h":110607,"l":110569.3,"c":110601.8,"v":856800,"usd":7.7473231}
{"ts":1761779700000,"o":110601.8,"h":110622.6,"l":110564.3,"c":110569.6,"v":260900,"usd":2.358842}
{"ts":1761779760000,"o":110569.6,"h":110619.8,"l":110543.7,"c":110610.1,"v":413500,"usd":3.73940727}
{"ts":1761779820000,"o":110610.1,"h":110676.4,"l":110610.1,"c":110661.8,"v":236500,"usd":2.13752131}
{"ts":1761779880000,"o":110661.8,"h":110700,"l":110661.8,"c":110689.2,"v":259100,"usd":2.34108664}
{"ts":1761779940000,"o":110689.2,"h":110689.1,"l":110664,"c":110682,"v":211700,"usd":1.91281557}
{"ts":1761780000000,"o":110682,"h":110697.6,"l":110665.2,"c":110676.9,"v":219300,"usd":1.98131478}
{"ts":1761780060000,"o":110676.9,"h":110700,"l":110677.3,"c":110700,"v":58000,"usd":0.52399481}
{"ts":1761780120000,"o":110700,"h":110699.9,"l":110662.4,"c":110668.9,"v":159300,"usd":1.43915591}
{"ts":1761780180000,"o":110668.9,"h":110685.9,"l":110646.1,"c":110666,"v":335200,"usd":3.0287207}
{"ts":1761780240000,"o":110666,"h":110657.1,"l":110592,"c":110599.1,"v":262000,"usd":2.36838415}
{"ts":1761780300000,"o":110599.1,"h":110600,"l":110403.4,"c":110438.8,"v":1439700,"usd":13.03215747}
{"ts":1761780360000,"o":110438.8,"h":110490,"l":110437.8,"c":110475.4,"v":625700,"usd":5.66427235}
{"ts":1761780420000,"o":110475.4,"h":110478.9,"l":110422.6,"c":110433.3,"v":322600,"usd":2.92054999}
{"ts":1761780480000,"o":110433.3,"h":110468.8,"l":110422.7,"c":110468,"v":256600,"usd":2.32305307}
{"ts":1761780540000,"o":110468,"h":110466,"l":110457.7,"c":110459,"v":76800,"usd":0.69526983}
{"ts":1761780600000,"o":110459,"h":110473,"l":110411,"c":110423.4,"v":253600,"usd":2.29581361}
{"ts":1761780660000,"o":110423.4,"h":110423.3,"l":110300.3,"c":110300.5,"v":536600,"usd":4.86213221}
{"ts":1761780720000,"o":110300.5,"h":110350,"l":110300.5,"c":110321,"v":276100,"usd":2.50262583}
{"ts":1761780780000,"o":110321,"h":110392.8,"l":110321,"c":110382.1,"v":206600,"usd":1.87229539}
{"ts":1761780840000,"o":110382.1,"h":110382.9,"l":110319,"c":110374.8,"v":255200,"usd":2.31266185}
{"ts":1761780900000,"o":110374.8,"h":110374.7,"l":110261.7,"c":110267.8,"v":268900,"usd":2.43770855}
{"ts":1761780960000,"o":110267.8,"h":110286.2,"l":110223.8,"c":110269.9,"v":211200,"usd":1.9154346}
{"ts":1761781020000,"o":110269.9,"h":110279,"l":110213,"c":110215,"v":236200,"usd":2.14245415}
{"ts":1761781080000,"o":110215,"h":110222.9,"l":110100.2,"c":110129.5,"v":474700,"usd":4.30962936}
{"ts":1761781140000,"o":110129.5,"h":110164.2,"l":110060,"c":110098,"v":1557500,"usd":14.14589251}
{"ts":1761781200000,"o":110098,"h":110097.5,"l":109883.2,"c":109905.5,"v":2119800,"usd":19.26797391}
{"ts":1761781260000,"o":109905.5,"h":109962.3,"l":109883.5,"c":109912.2,"v":578900,"usd":5.26609967}
{"ts":1761781320000,"o":109912.2,"h":109912.1,"l":109675.5,"c":109719,"v":1505800,"usd":13.71873767}
{"ts":1761781380000,"o":109719,"h":109898.6,"l":109721,"c":109879.3,"v":506200,"usd":4.60898989}
{"ts":1761781440000,"o":109879.3,"h":110001.8,"l":109841.9,"c":109980.7,"v":2176100,"usd":19.79215851}
{"ts":1761781500000,"o":109980.7,"h":110016.6,"l":109953.3,"c":109967,"v":491500,"usd":4.4685411}
{"ts":1761781560000,"o":109967,"h":109996,"l":109953.9,"c":109975,"v":198100,"usd":1.80133392}
{"ts":1761781620000,"o":109975,"h":110050.8,"l":109979,"c":109998.7,"v":954600,"usd":8.67582725}
{"ts":1761781680000,"o":109998.7,"h":110032,"l":109960.1,"c":109962,"v":350700,"usd":3.18791314}
{"ts":1761781740000,"o":109962,"h":109962,"l":109900,"c":109900,"v":349000,"usd":3.17458074}
{"ts":1761781800000,"o":109900,"h":109920,"l":109870,"c":109918,"v":329700,"usd":2.99985536}
{"ts":1761781860000,"o":109918,"h":109960,"l":109901,"c":109928.5,"v":291700,"usd":2.65385485}
{"ts":1761781920000,"o":109928.5,"h":109936,"l":109884.7,"c":109936,"v":264300,"usd":2.40478327}
{"ts":1761781980000,"o":109936,"h":110099.9,"l":109927.5,"c":110005.8,"v":1494100,"usd":13.57772492}
{"ts":1761782040000,"o":110005.8,"h":110008.9,"l":109958,"c":109988,"v":270300,"usd":2.45769136}
{"ts":1761782100000,"o":109988,"h":110000,"l":109968.9,"c":110000,"v":221600,"usd":2.01492842}
{"ts":1761782160000,"o":110000,"h":110072.2,"l":110000,"c":110072,"v":224000,"usd":2.03583639}
{"ts":1761782220000,"o":110072,"h":110108,"l":109996,"c":109996,"v":345600,"usd":3.14033016}
{"ts":1761782280000,"o":109996,"h":110037.9,"l":109972.1,"c":109988.6,"v":253100,"usd":2.30089613}
{"ts":1761782340000,"o":109988.6,"h":110037.9,"l":109956.5,"c":109972,"v":214600,"usd":1.95096589}
{"ts":1761782400000,"o":109972,"h":110011,"l":109966.4,"c":109999,"v":194600,"usd":1.76937629}
{"ts":1761782460000,"o":109999,"h":110005.3,"l":109966,"c":109987.9,"v":822200,"usd":7.47488236}
{"ts":1761782520000,"o":109987.9,"h":109987.1,"l":109929.8,"c":109981.1,"v":229900,"usd":2.09054734}
{"ts":1761782580000,"o":109981.1,"h":110020,"l":109939.8,"c":110005.1,"v":197800,"usd":1.79847669}
{"ts":1761782640000,"o":110005.1,"h":110088.4,"l":109986.3,"c":110065.1,"v":234100,"usd":2.12763669}
{"ts":1761782700000,"o":110065.1,"h":110065,"l":109942.7,"c":109948,"v":374600,"usd":3.404321}
{"ts":1761782760000,"o":109948,"h":109996.3,"l":109948,"c":109960,"v":92300,"usd":0.83937558}
{"ts":1761782820000,"o":109960,"h":109969.9,"l":109821.5,"c":109830,"v":1235100,"usd":11.2406997}
{"ts":1761782880000,"o":109830,"h":109862.6,"l":109750.9,"c":109770,"v":327500,"usd":2.98251658}
{"ts":1761782940000,"o":109770,"h":109809.9,"l":109730,"c":109747,"v":425600,"usd":3.87712175}
{"ts":1761783000000,"o":109747,"h":109750,"l":109690.8,"c":109730.1,"v":507100,"usd":4.62161571}
{"ts":1761783060000,"o":109730.1,"h":109865.4,"l":109730,"c":109826,"v":674600,"usd":6.14344366}
{"ts":1761783120000,"o":109826,"h":110014.1,"l":109826,"c":110013.9,"v":781100,"usd":7.10656441}
{"ts":1761783180000,"o":110013.9,"h":110039.8,"l":109947.4,"c":109966.9,"v":806300,"usd":7.32957486}
{"ts":1761783240000,"o":109966.9,"h":110042.6,"l":109934.7,"c":110042.6,"v":621100,"usd":5.646896}
{"ts":1761783300000,"o":110042.6,"h":110155.5,"l":110019.1,"c":110116.6,"v":513400,"usd":4.66358693}
{"ts":1761783360000,"o":110116.6,"h":110240.4,"l":110116.6,"c":110197,"v":679000,"usd":6.16203745}
{"ts":1761783420000,"o":110197,"h":110214.5,"l":110138.1,"c":110155.9,"v":548000,"usd":4.97409677}
{"ts":1761783480000,"o":110155.9,"h":110166.1,"l":110066.1,"c":110140,"v":544100,"usd":4.94108047}
{"ts":1761783540000,"o":110140,"h":110264.1,"l":110143,"c":110202.6,"v":491600,"usd":4.46078422}
{"ts":1761783600000,"o":110202.6,"h":110280.3,"l":110179.8,"c":110266.9,"v":530900,"usd":4.81626914}
{"ts":1761783660000,"o":110266.9,"h":110314.4,"l":110200.1,"c":110285.7,"v":437800,"usd":3.97010434}
{"ts":1761783720000,"o":110285.7,"h":110306.2,"l":110201,"c":110254,"v":392700,"usd":3.56164756}
{"ts":1761783780000,"o":110254,"h":110306,"l":110217.7,"c":110226.8,"v":235800,"usd":2.13831934}
{"ts":1761783840000,"o":110226.8,"h":110246.2,"l":110200,"c":110233.1,"v":233100,"usd":2.11488358}
{"ts":1761783900000,"o":110233.1,"h":110295.1,"l":110233.1,"c":110295.1,"v":324600,"usd":2.94334178}
{"ts":1761783960000,"o":110295.1,"h":110320.3,"l":110265,"c":110308.3,"v":93700,"usd":0.84959685}
{"ts":1761784020000,"o":110308.3,"h":110320.2,"l":110258.1,"c":110314,"v":515400,"usd":4.67269293}
{"ts":1761784080000,"o":110314,"h":110313,"l":110258,"c":110264.1,"v":118100,"usd":1.07098056}
{"ts":1761784140000,"o":110264.1,"h":110306,"l":110264,"c":110278.7,"v":209600,"usd":1.90037981}
{"ts":1761784200000,"o":110278.7,"h":110370,"l":110279,"c":110340.1,"v":198200,"usd":1.79661328}
{"ts":1761784260000,"o":110340.1,"h":110340,"l":110292,"c":110320,"v":91400,"usd":0.82854811}
{"ts":1761784320000,"o":110320,"h":110440.6,"l":110276.1,"c":110374.8,"v":695800,"usd":6.30257768}
{"ts":1761784380000,"o":110374.8,"h":110451.1,"l":110365,"c":110451.1,"v":240700,"usd":2.17988005}
{"ts":1761784440000,"o":110451.1,"h":110432,"l":110399.1,"c":110406,"v":109000,"usd":0.98714426}
{"ts":1761784500000,"o":110406,"h":110410,"l":110392,"c":110393.1,"v":222500,"usd":2.01535366}
{"ts":1761784560000,"o":110393.1,"h":110418.7,"l":110393.1,"c":110406.6,"v":67400,"usd":0.61048238}
{"ts":1761784620000,"o":110406.6,"h":110463.5,"l":110400,"c":110441.4,"v":162000,"usd":1.46693522}
{"ts":1761784680000,"o":110441.4,"h":110444,"l":110418,"c":110418,"v":154400,"usd":1.39821272}
{"ts":1761784740000,"o":110418,"h":110418,"l":110321.1,"c":110330,"v":221900,"usd":2.0106662}
{"ts":1761784800000,"o":110330,"h":110340,"l":110214.5,"c":110214.5,"v":325000,"usd":2.94717285}
{"ts":1761784860000,"o":110214.5,"h":110382.2,"l":110238.5,"c":110363,"v":856700,"usd":7.76629967}
{"ts":1761784920000,"o":110363,"h":110479,"l":110363.1,"c":110476,"v":231800,"usd":2.09889371}
{"ts":1761784980000,"o":110476,"h":110470,"l":110410.5,"c":110433,"v":155800,"usd":1.41079741}
{"ts":1761785040000,"o":110433,"h":110437,"l":110384,"c":110437,"v":162200,"usd":1.46896258}
{"ts":1761785100000,"o":110437,"h":110437,"l":110398,"c":110402,"v":145300,"usd":1.31580923}
{"ts":1761785160000,"o":110402,"h":110402.9,"l":110336,"c":110352,"v":83200,"usd":0.75384752}
{"ts":1761785220000,"o":110352,"h":110458.7,"l":110356,"c":110398.4,"v":323800,"usd":2.93311196}
{"ts":1761785280000,"o":110398.4,"h":110434,"l":110384,"c":110422.9,"v":153500,"usd":1.39019099}
{"ts":1761785340000,"o":110422.9,"h":110475.4,"l":110382.1,"c":110470,"v":182500,"usd":1.65274829}
{"ts":1761785400000,"o":110470,"h":110522.5,"l":110483.9,"c":110503,"v":114300,"usd":1.03431164}
{"ts":1761785460000,"o":110503,"h":110488,"l":110451,"c":110467.9,"v":38200,"usd":0.34580367}
{"ts":1761785520000,"o":110467.9,"h":110463,"l":110451,"c":110463,"v":50100,"usd":0.45355502}
{"ts":1761785580000,"o":110463,"h":110546.5,"l":110463.9,"c":110499.9,"v":163700,"usd":1.48129544}
{"ts":1761785640000,"o":110499.9,"h":110525,"l":110499.1,"c":110525,"v":121800,"usd":1.10215207}
{"ts":1761785700000,"o":110525,"h":110526,"l":110458.5,"c":110471,"v":147400,"usd":1.33402748}
{"ts":1761785760000,"o":110471,"h":110470,"l":110430.1,"c":110443.5,"v":76800,"usd":0.6953501}
{"ts":1761785820000,"o":110443.5,"h":110523,"l":110439.1,"c":110519.8,"v":89000,"usd":0.80556459}
{"ts":1761785880000,"o":110519.8,"h":110549.9,"l":110510,"c":110519,"v":71100,"usd":0.64327417}
{"ts":1761785940000,"o":110519,"h":110519,"l":110478.8,"c":110515,"v":62900,"usd":0.56922846}
{"ts":1761786000000,"o":110515,"h":110518,"l":110515,"c":110517,"v":6700,"usd":0.06062434}
{"ts":1761786060000,"o":110517,"h":110517,"l":110419.1,"c":110429.8,"v":115800,"usd":1.04834836}
{"ts":1761786120000,"o":110429.8,"h":110491.1,"l":110418,"c":110450.3,"v":80000,"usd":0.72426747}
{"ts":1761786180000,"o":110450.3,"h":110478.4,"l":110414,"c":110414,"v":79000,"usd":0.71525173}
{"ts":1761786240000,"o":110414,"h":110414,"l":110331.1,"c":110340,"v":125900,"usd":1.14084375}
{"ts":1761786300000,"o":110340,"h":110358.5,"l":110220.7,"c":110228.1,"v":151200,"usd":1.37099423}
{"ts":1761786360000,"o":110228.1,"h":110326,"l":110207.4,"c":110319.9,"v":221700,"usd":2.01057561}
{"ts":1761786420000,"o":110319.9,"h":110319,"l":110235.6,"c":110305,"v":273500,"usd":2.48057154}
{"ts":1761786480000,"o":110305,"h":110344,"l":110277,"c":110334,"v":116100,"usd":1.05241063}
{"ts":1761786540000,"o":110334,"h":110370,"l":110311.1,"c":110370,"v":53200,"usd":0.48213561}
{"ts":1761786600000,"o":110370,"h":110456.1,"l":110357,"c":110456.1,"v":78600,"usd":0.71204315}
{"ts":1761786660000,"o":110456.1,"h":110564.6,"l":110447.6,"c":110534.4,"v":475000,"usd":4.29842307}
{"ts":1761786720000,"o":110534.4,"h":110535,"l":110411.3,"c":110461,"v":236900,"usd":2.14442792}
{"ts":1761786780000,"o":110461,"h":110466,"l":110433,"c":110448,"v":125100,"usd":1.13261754}
{"ts":1761786840000,"o":110448,"h":110556.5,"l":110448.1,"c":110472.2,"v":184200,"usd":1.66695127}
{"ts":1761786900000,"o":110472.2,"h":110476.9,"l":110459,"c":110459,"v":88500,"usd":0.8011366}
{"ts":1761786960000,"o":110459,"h":110462,"l":110419.1,"c":110462,"v":42800,"usd":0.38752208}
{"ts":1761787020000,"o":110462,"h":110543,"l":110472.7,"c":110514,"v":313700,"usd":2.83856368}
{"ts":1761787080000,"o":110514,"h":110517,"l":110433,"c":110450,"v":134400,"usd":1.2168018}
{"ts":1761787140000,"o":110450,"h":110454,"l":110410.9,"c":110454,"v":55000,"usd":0.49806533}
{"ts":1761787200000,"o":110454,"h":110518.4,"l":110454,"c":110517,"v":76000,"usd":0.6879244}
{"ts":1761787260000,"o":110517,"h":110520,"l":110475.3,"c":110512,"v":40200,"usd":0.3637671}
{"ts":1761787320000,"o":110512,"h":110512,"l":110435.6,"c":110465.1,"v":153400,"usd":1.38871752}
{"ts":1761787380000,"o":110465.1,"h":110465,"l":110414,"c":110420.9,"v":75400,"usd":0.68276097}
{"ts":1761787440000,"o":110420.9,"h":110464,"l":110424.1,"c":110425.6,"v":112100,"usd":1.01507357}
{"ts":1761787500000,"o":110425.6,"h":110468,"l":110426.4,"c":110437,"v":91200,"usd":0.82575814}
{"ts":1761787560000,"o":110437,"h":110436.9,"l":110351.9,"c":110351.9,"v":82800,"usd":0.74986203}
{"ts":1761787620000,"o":110351.9,"h":110361.1,"l":110276.2,"c":110347.4,"v":217200,"usd":1.96891241}
{"ts":1761787680000,"o":110347.4,"h":110365,"l":110252.9,"c":110288,"v":234500,"usd":2.1259966}
{"ts":1761787740000,"o":110288,"h":110365,"l":110291,"c":110350.1,"v":124400,"usd":1.12757675}
{"ts":1761787800000,"o":110350.1,"h":110350.9,"l":110337,"c":110349,"v":28400,"usd":0.25737734}
{"ts":1761787860000,"o":110349,"h":110390,"l":110336,"c":110374,"v":124600,"usd":1.12908962}
{"ts":1761787920000,"o":110374,"h":110380,"l":110342,"c":110377,"v":204600,"usd":1.85412362}
{"ts":1761787980000,"o":110377,"h":110409.8,"l":110371,"c":110371,"v":64000,"usd":0.57974919}
{"ts":1761788040000,"o":110371,"h":110466.5,"l":110372,"c":110464,"v":114300,"usd":1.03511523}
{"ts":1761788100000,"o":110464,"h":110569,"l":110415.5,"c":110568.9,"v":326700,"usd":2.95691697}
{"ts":1761788160000,"o":110568.9,"h":110554.1,"l":110458.5,"c":110469.3,"v":66600,"usd":0.60263426}
{"ts":1761788220000,"o":110469.3,"h":110530,"l":110444,"c":110511,"v":112800,"usd":1.02090077}
{"ts":1761788280000,"o":110511,"h":110546,"l":110460,"c":110523,"v":303800,"usd":2.74937269}
{"ts":1761788340000,"o":110523,"h":110537,"l":110481.9,"c":110536.8,"v":107600,"usd":0.97362813}
{"ts":1761788400000,"o":110536.8,"h":110542,"l":110532,"c":110542,"v":97300,"usd":0.88024964}
{"ts":1761788460000,"o":110542,"h":110560.8,"l":110534,"c":110534,"v":53300,"usd":0.48214772}
{"ts":1761788520000,"o":110534,"h":110534,"l":110507,"c":110507,"v":52100,"usd":0.47139827}
{"ts":1761788580000,"o":110507,"h":110536,"l":110482.6,"c":110535,"v":225800,"usd":2.04330637}
{"ts":1761788640000,"o":110535,"h":110564.2,"l":110534.2,"c":110559,"v":67100,"usd":0.60695838}
{"ts":1761788700000,"o":110559,"h":110562.9,"l":110550,"c":110562.9,"v":84200,"usd":0.76162554}
{"ts":1761788760000,"o":110562.9,"h":110600,"l":110556,"c":110600,"v":175600,"usd":1.58816187}
{"ts":1761788820000,"o":110600,"h":110599.9,"l":110556,"c":110556,"v":60900,"usd":0.55077242}
{"ts":1761788880000,"o":110556,"h":110593.4,"l":110561.1,"c":110593.4,"v":147000,"usd":1.3294536}
{"ts":1761788940000,"o":110593.4,"h":110594,"l":110557,"c":110561,"v":75000,"usd":0.67829422}
{"ts":1761789000000,"o":110561,"h":110580.9,"l":110534.5,"c":110534.5,"v":168800,"usd":1.5267088}
{"ts":1761789060000,"o":110534.5,"h":110575.3,"l":110535,"c":110573,"v":68200,"usd":0.61695267}
{"ts":1761789120000,"o":110573,"h":110618.6,"l":110531.1,"c":110618.5,"v":166800,"usd":1.50870311}
{"ts":1761789180000,"o":110618.5,"h":110649.9,"l":110603,"c":110626,"v":59700,"usd":0.53965567}
{"ts":1761789240000,"o":110626,"h":110641.2,"l":110605.9,"c":110617,"v":127200,"usd":1.14981002}
{"ts":1761789300000,"o":110617,"h":110617.9,"l":110575,"c":110615.2,"v":142700,"usd":1.29015638}
{"ts":1761789360000,"o":110615.2,"h":110637.9,"l":110615.3,"c":110637.9,"v":59700,"usd":0.53964636}
{"ts":1761789420000,"o":110637.9,"h":110685.5,"l":110634.2,"c":110684,"v":543700,"usd":4.91377205}
{"ts":1761789480000,"o":110684,"h":110678,"l":110657.1,"c":110657.1,"v":91500,"usd":0.82675809}
{"ts":1761789540000,"o":110657.1,"h":110657.1,"l":110466.5,"c":110514,"v":912900,"usd":8.25663739}
{"ts":1761789600000,"o":110514,"h":110545,"l":110386.8,"c":110410.8,"v":1783900,"usd":16.14359847}
{"ts":1761789660000,"o":110410.8,"h":110441.2,"l":110273.5,"c":110340,"v":1182700,"usd":10.71794736}
{"ts":1761789720000,"o":110340,"h":110390,"l":110324,"c":110384,"v":204500,"usd":1.85310683}
{"ts":1761789780000,"o":110384,"h":110384,"l":110366.8,"c":110379,"v":69400,"usd":0.62875472}
{"ts":1761789840000,"o":110379,"h":110452,"l":110379.1,"c":110452,"v":68700,"usd":0.62223222}
{"ts":1761789900000,"o":110452,"h":110459.9,"l":110333.6,"c":110351,"v":335900,"usd":3.04215443}
{"ts":1761789960000,"o":110351,"h":110395.9,"l":110351,"c":110380,"v":68500,"usd":0.62058339}
{"ts":1761790020000,"o":110380,"h":110395,"l":110345.2,"c":110395,"v":301500,"usd":2.73201606}
{"ts":1761790080000,"o":110395,"h":110437.3,"l":110370,"c":110370,"v":393700,"usd":3.56572826}
{"ts":1761790140000,"o":110370,"h":110374.9,"l":110363,"c":110374.9,"v":142000,"usd":1.28660076}
{"ts":1761790200000,"o":110374.9,"h":110429.9,"l":110356,"c":110356,"v":146500,"usd":1.32693982}
{"ts":1761790260000,"o":110356,"h":110428.6,"l":110300,"c":110376,"v":109200,"usd":0.98935694}
{"ts":1761790320000,"o":110376,"h":110459.9,"l":110363.2,"c":110458.9,"v":253600,"usd":2.29653639}
{"ts":1761790380000,"o":110458.9,"h":110461,"l":110445.6,"c":110461,"v":88200,"usd":0.79855506}
{"ts":1761790440000,"o":110461,"h":110470,"l":110462,"c":110470,"v":55300,"usd":0.50061696}
{"ts":1761790500000,"o":110470,"h":110561.7,"l":110469,"c":110542.2,"v":145000,"usd":1.31223838}
{"ts":1761790560000,"o":110542.2,"h":110623.5,"l":110542.1,"c":110612,"v":239500,"usd":2.16552798}
{"ts":1761790620000,"o":110612,"h":110609.9,"l":110588,"c":110608,"v":129200,"usd":1.1682731}
{"ts":1761790680000,"o":110608,"h":110646.9,"l":110609,"c":110646.9,"v":98000,"usd":0.88586272}
{"ts":1761790740000,"o":110646.9,"h":110780.5,"l":110646.9,"c":110731.8,"v":399400,"usd":3.60726974}
{"ts":1761790800000,"o":110731.8,"h":110734.8,"l":110648.5,"c":110704.1,"v":305800,"usd":2.76236329}
{"ts":1761790860000,"o":110704.1,"h":110734,"l":110675.8,"c":110709,"v":147300,"usd":1.33069955}
{"ts":1761790920000,"o":110709,"h":110709,"l":110704,"c":110704,"v":12900,"usd":0.11652531}
{"ts":1761790980000,"o":110704,"h":110711,"l":110683,"c":110711,"v":361300,"usd":3.26397654}
{"ts":1761791040000,"o":110711,"h":110802.7,"l":110710,"c":110784.9,"v":552000,"usd":4.98394214}
{"ts":1761791100000,"o":110784.9,"h":110860,"l":110785,"c":110859.6,"v":597800,"usd":5.39340652}
{"ts":1761791160000,"o":110859.6,"h":110860,"l":110810,"c":110838,"v":61400,"usd":0.55393921}
{"ts":1761791220000,"o":110838,"h":110942.7,"l":110829.8,"c":110923.1,"v":412700,"usd":3.72232535}
{"ts":1761791280000,"o":110923.1,"h":110923,"l":110856.9,"c":110859,"v":254200,"usd":2.29250659}
{"ts":1761791340000,"o":110859,"h":110951.9,"l":110859,"c":110876.2,"v":246700,"usd":2.22467499}
{"ts":1761791400000,"o":110876.2,"h":110876,"l":110857.8,"c":110871.8,"v":95100,"usd":0.85775986}
{"ts":1761791460000,"o":110871.8,"h":110925,"l":110868.8,"c":110870,"v":269000,"usd":2.42587046}
{"ts":1761791520000,"o":110870,"h":110924.5,"l":110866,"c":110900,"v":184100,"usd":1.66030871}
{"ts":1761791580000,"o":110900,"h":110900,"l":110877,"c":110877,"v":32300,"usd":0.29126428}
{"ts":1761791640000,"o":110877,"h":110902.9,"l":110865,"c":110889,"v":162200,"usd":1.46283232}
{"ts":1761791700000,"o":110889,"h":110931,"l":110896,"c":110930,"v":80800,"usd":0.7285153}
{"ts":1761791760000,"o":110930,"h":110950.3,"l":110930,"c":110930.1,"v":70300,"usd":0.63369068}
{"ts":1761791820000,"o":110930.1,"h":110930,"l":110905,"c":110914.1,"v":153400,"usd":1.38303052}
{"ts":1761791880000,"o":110914.1,"h":110915,"l":110888,"c":110914.9,"v":72300,"usd":0.65195757}
{"ts":1761791940000,"o":110914.9,"h":110950.3,"l":110915,"c":110929,"v":172100,"usd":1.55139762}
{"ts":1761792000000,"o":110929,"h":110929,"l":110894.8,"c":110915,"v":61400,"usd":0.55359587}
{"ts":1761792060000,"o":110915,"h":110909.6,"l":110883.1,"c":110898.9,"v":32400,"usd":0.29217447}
{"ts":1761792120000,"o":110898.9,"h":110938,"l":110898.9,"c":110938,"v":86300,"usd":0.77809258}
{"ts":1761792180000,"o":110938,"h":110938,"l":110880.1,"c":110912,"v":110800,"usd":0.99907339}
{"ts":1761792240000,"o":110912,"h":110938,"l":110911,"c":110911,"v":41700,"usd":0.37593667}
{"ts":1761792300000,"o":110911,"h":110938,"l":110890.7,"c":110938,"v":109400,"usd":0.98643263}
{"ts":1761792360000,"o":110938,"h":110937.9,"l":110870,"c":110880,"v":100100,"usd":0.90261063}
{"ts":1761792420000,"o":110880,"h":110886,"l":110841.4,"c":110860,"v":251800,"usd":2.27165287}
{"ts":1761792480000,"o":110860,"h":110845.1,"l":110785,"c":110789.2,"v":126000,"usd":1.13698653}
{"ts":1761792540000,"o":110789.2,"h":110792,"l":110770.3,"c":110792,"v":92000,"usd":0.83042271}
{"ts":1761792600000,"o":110792,"h":110792,"l":110791.9,"c":110792,"v":22800,"usd":0.20579052}
{"ts":1761792660000,"o":110792,"h":110793,"l":110791.9,"c":110793,"v":11200,"usd":0.10108996}
{"ts":1761792720000,"o":110793,"h":110833.9,"l":110769.2,"c":110833.9,"v":296500,"usd":2.67565827}
{"ts":1761792780000,"o":110833.9,"h":110850.4,"l":110831,"c":110831,"v":84300,"usd":0.76055758}
{"ts":1761792840000,"o":110831,"h":110872.3,"l":110822,"c":110872.3,"v":75900,"usd":0.684789}
{"ts":1761792900000,"o":110872.3,"h":110894.8,"l":110853.2,"c":110881,"v":171100,"usd":1.54302023}
{"ts":1761792960000,"o":110881,"h":110880,"l":110831.9,"c":110838.2,"v":81200,"usd":0.73247007}
{"ts":1761793020000,"o":110838.2,"h":110866,"l":110834,"c":110865.9,"v":127600,"usd":1.15118344}
{"ts":1761793080000,"o":110865.9,"h":110926.5,"l":110866,"c":110878,"v":187400,"usd":1.68986602}
{"ts":1761793140000,"o":110878,"h":110919,"l":110878.1,"c":110919,"v":117900,"usd":1.06306983}
{"ts":1761793200000,"o":110919,"h":110985.5,"l":110918,"c":110942,"v":408600,"usd":3.68239445}
{"ts":1761793260000,"o":110942,"h":110940,"l":110890,"c":110902,"v":56500,"usd":0.50942699}
{"ts":1761793320000,"o":110902,"h":110899.8,"l":110872,"c":110888,"v":105300,"usd":0.94971055}
{"ts":1761793380000,"o":110888,"h":110886,"l":110848.1,"c":110860,"v":73700,"usd":0.66483793}
{"ts":1761793440000,"o":110860,"h":110859,"l":110746,"c":110746,"v":516600,"usd":4.66231221}
{"ts":1761793500000,"o":110746,"h":110777.5,"l":110614.5,"c":110670,"v":261700,"usd":2.36391888}
{"ts":1761793560000,"o":110670,"h":110691.6,"l":110634,"c":110660,"v":87000,"usd":0.78615059}
{"ts":1761793620000,"o":110660,"h":110719.8,"l":110669,"c":110691,"v":106100,"usd":0.95852223}
{"ts":1761793680000,"o":110691,"h":110719.6,"l":110661,"c":110700.7,"v":209600,"usd":1.89365221}
{"ts":1761793740000,"o":110700.7,"h":110708.9,"l":110697.1,"c":110700,"v":20300,"usd":0.18337701}
{"ts":1761793800000,"o":110700,"h":110819.7,"l":110700,"c":110772.9,"v":313800,"usd":2.83268799}
{"ts":1761793860000,"o":110772.9,"h":110771,"l":110712.1,"c":110734.6,"v":70300,"usd":0.63478664}
{"ts":1761793920000,"o":110734.6,"h":110737,"l":110722.1,"c":110737,"v":87900,"usd":0.79382484}
{"ts":1761793980000,"o":110737,"h":110736,"l":110673,"c":110716,"v":65700,"usd":0.59347695}
{"ts":1761794040000,"o":110716,"h":110716,"l":110696.1,"c":110703,"v":54300,"usd":0.49048995}
{"ts":1761794100000,"o":110703,"h":110731,"l":110660.1,"c":110731,"v":160500,"usd":1.44976411}
{"ts":1761794160000,"o":110731,"h":110804,"l":110738.6,"c":110765.2,"v":91200,"usd":0.82331584}
{"ts":1761794220000,"o":110765.2,"h":110835.6,"l":110765.1,"c":110782,"v":77200,"usd":0.69681949}
{"ts":1761794280000,"o":110782,"h":110796.9,"l":110764,"c":110796.9,"v":161000,"usd":1.45333777}
{"ts":1761794340000,"o":110796.9,"h":110828,"l":110720,"c":110720,"v":203000,"usd":1.83248018}
{"ts":1761794400000,"o":110720,"h":110741,"l":110700,"c":110700,"v":78200,"usd":0.70627684}
{"ts":1761794460000,"o":110700,"h":110789,"l":110700,"c":110786,"v":141100,"usd":1.27398858}
{"ts":1761794520000,"o":110786,"h":110781,"l":110762,"c":110775,"v":109800,"usd":0.99125933}
{"ts":1761794580000,"o":110775,"h":110790,"l":110734.9,"c":110735,"v":79100,"usd":0.71414875}
{"ts":1761794640000,"o":110735,"h":110735,"l":110700,"c":110722,"v":93400,"usd":0.84359464}
{"ts":1761794700000,"o":110722,"h":110761.9,"l":110733.3,"c":110738,"v":68200,"usd":0.61580494}
{"ts":1761794760000,"o":110738,"h":110762,"l":110729,"c":110729,"v":56800,"usd":0.51289009}
{"ts":1761794820000,"o":110729,"h":110747.2,"l":110698.7,"c":110708.1,"v":121000,"usd":1.09288394}
{"ts":1761794880000,"o":110708.1,"h":110719.9,"l":110709,"c":110713,"v":92400,"usd":0.83456231}
{"ts":1761794940000,"o":110713,"h":110717,"l":110708,"c":110708,"v":44100,"usd":0.39833487}
{"ts":1761795000000,"o":110708,"h":110740,"l":110708,"c":110740,"v":65100,"usd":0.58797266}
{"ts":1761795060000,"o":110740,"h":110769.4,"l":110738,"c":110738,"v":162100,"usd":1.4635218}
{"ts":1761795120000,"o":110738,"h":110773.9,"l":110730.1,"c":110773.9,"v":27000,"usd":0.24379018}
{"ts":1761795180000,"o":110773.9,"h":110773.8,"l":110703.9,"c":110731.9,"v":94400,"usd":0.85242692}
{"ts":1761795240000,"o":110731.9,"h":110750,"l":110705,"c":110716,"v":58200,"usd":0.52561477}
{"ts":1761795300000,"o":110716,"h":110730,"l":110717,"c":110730,"v":46900,"usd":0.42359176}
{"ts":1761795360000,"o":110730,"h":110751,"l":110699.5,"c":110721,"v":250800,"usd":2.26496154}
{"ts":1761795420000,"o":110721,"h":110751,"l":110720,"c":110720.3,"v":152300,"usd":1.37524957}
{"ts":1761795480000,"o":110720.3,"h":110811.6,"l":110680.1,"c":110811.6,"v":202900,"usd":1.83241254}
{"ts":1761795540000,"o":110811.6,"h":110883.9,"l":110811,"c":110825.7,"v":168900,"usd":1.52361396}
{"ts":1761795600000,"o":110825.7,"h":110835,"l":110811,"c":110811,"v":32700,"usd":0.29505513}
{"ts":1761795660000,"o":110811,"h":110811,"l":110754,"c":110754.1,"v":113600,"usd":1.02555824}
{"ts":1761795720000,"o":110754.1,"h":110754.1,"l":110673.6,"c":110730,"v":132600,"usd":1.19756069}
{"ts":1761795780000,"o":110730,"h":110744,"l":110694,"c":110744,"v":86000,"usd":0.77675942}
{"ts":1761795840000,"o":110744,"h":110749.9,"l":110688.6,"c":110715.8,"v":271100,"usd":2.44846459}
{"ts":1761795900000,"o":110715.8,"h":110710,"l":110692,"c":110693,"v":66400,"usd":0.59980381}
{"ts":1761795960000,"o":110693,"h":110702,"l":110683,"c":110683,"v":78900,"usd":0.71277351}
{"ts":1761796020000,"o":110683,"h":110680,"l":110640.1,"c":110652,"v":92100,"usd":0.83225112}
{"ts":1761796080000,"o":110652,"h":110672,"l":110646,"c":110671.9,"v":62700,"usd":0.56662733}
{"ts":1761796140000,"o":110671.9,"h":110671.9,"l":110671.9,"c":110671.9,"v":9300,"usd":0.08403201}
{"ts":1761796200000,"o":110671.9,"h":110690,"l":110626.9,"c":110626.9,"v":137900,"usd":1.24598546}
{"ts":1761796260000,"o":110626.9,"h":110617,"l":110565.1,"c":110567,"v":67100,"usd":0.60672466}
{"ts":1761796320000,"o":110567,"h":110588.4,"l":110554.1,"c":110588,"v":125000,"usd":1.13038569}
{"ts":1761796380000,"o":110588,"h":110625.8,"l":110588.1,"c":110607,"v":76400,"usd":0.69074683}
{"ts":1761796440000,"o":110607,"h":110605,"l":110546.6,"c":110578.9,"v":98200,"usd":0.88822402}
{"ts":1761796500000,"o":110578.9,"h":110591.6,"l":110545,"c":110545,"v":187200,"usd":1.69309001}
{"ts":1761796560000,"o":110545,"h":110570.9,"l":110486.1,"c":110529,"v":178200,"usd":1.61208992}
{"ts":1761796620000,"o":110529,"h":110547,"l":110529,"c":110546.9,"v":30400,"usd":0.27501536}
{"ts":1761796680000,"o":110546.9,"h":110651.4,"l":110547,"c":110651,"v":246700,"usd":2.23016493}
{"ts":1761796740000,"o":110651,"h":110624.9,"l":110580,"c":110580,"v":46100,"usd":0.41677946}
{"ts":1761796800000,"o":110580,"h":110780,"l":110586,"c":110716.8,"v":2209700,"usd":19.95918344}
{"ts":1761796860000,"o":110716.8,"h":110713,"l":110633.2,"c":110635.5,"v":155000,"usd":1.40060029}
{"ts":1761796920000,"o":110635.5,"h":110654,"l":110600.1,"c":110627.8,"v":329900,"usd":2.98180312}
{"ts":1761796980000,"o":110627.8,"h":110697.9,"l":110612,"c":110676,"v":137600,"usd":1.24333271}
{"ts":1761797040000,"o":110676,"h":110716.7,"l":110667.1,"c":110667.1,"v":153400,"usd":1.38578204}
{"ts":1761797100000,"o":110667.1,"h":110667,"l":110619,"c":110619,"v":283100,"usd":2.55860072}
{"ts":1761797160000,"o":110619,"h":110618,"l":110521.9,"c":110529,"v":126700,"usd":1.14601816}
{"ts":1761797220000,"o":110529,"h":110570,"l":110520.1,"c":110547.6,"v":229900,"usd":2.07960697}
{"ts":1761797280000,"o":110547.6,"h":110547,"l":110312.9,"c":110344,"v":1264600,"usd":11.45669809}
{"ts":1761797340000,"o":110344,"h":110368.4,"l":110264,"c":110297,"v":648200,"usd":5.8762465}
{"ts":1761797400000,"o":110297,"h":110330,"l":110268,"c":110284.1,"v":1566400,"usd":14.20274344}
{"ts":1761797460000,"o":110284.1,"h":110284,"l":110013.7,"c":110031.5,"v":834900,"usd":7.58085559}
{"ts":1761797520000,"o":110031.5,"h":110072.4,"l":109850.2,"c":109988,"v":809000,"usd":7.35747566}
{"ts":1761797580000,"o":109988,"h":110021.2,"l":109902.1,"c":110021,"v":536200,"usd":4.8761656}
{"ts":1761797640000,"o":110021,"h":110020.9,"l":109900,"c":109963,"v":331400,"usd":3.01363031}
{"ts":1761797700000,"o":109963,"h":109988,"l":109900,"c":109983.5,"v":297800,"usd":2.70923397}
{"ts":1761797760000,"o":109983.5,"h":109971,"l":109798.8,"c":109839,"v":212000,"usd":1.92999961}
{"ts":1761797820000,"o":109839,"h":109931,"l":109800.1,"c":109810.3,"v":317700,"usd":2.89163513}
{"ts":1761797880000,"o":109810.3,"h":109880.6,"l":109744.7,"c":109880.6,"v":395700,"usd":3.6036167}
{"ts":1761797940000,"o":109880.6,"h":109940,"l":109828,"c":109888,"v":436300,"usd":3.97019955}
{"ts":1761798000000,"o":109888,"h":110000,"l":109876.1,"c":109944.5,"v":199700,"usd":1.81633147}
{"ts":1761798060000,"o":109944.5,"h":110149.3,"l":109924.5,"c":110102,"v":1258900,"usd":11.43623451}
{"ts":1761798120000,"o":110102,"h":110127.6,"l":109982.1,"c":110000.1,"v":754300,"usd":6.85352124}
{"ts":1761798180000,"o":110000.1,"h":110000,"l":109809.1,"c":109846,"v":301000,"usd":2.73886808}
{"ts":1761798240000,"o":109846,"h":109877,"l":109546.8,"c":109569,"v":825400,"usd":7.52821638}
{"ts":1761798300000,"o":109569,"h":109626.7,"l":109371.2,"c":109417.8,"v":1759800,"usd":16.07651616}
{"ts":1761798360000,"o":109417.8,"h":109448.6,"l":109228.6,"c":109228.7,"v":962600,"usd":8.80557805}
{"ts":1761798420000,"o":109228.7,"h":109289.6,"l":108894.9,"c":109030,"v":4208400,"usd":38.60171126}
{"ts":1761798480000,"o":109030,"h":109065.7,"l":108508.9,"c":108508.9,"v":2466800,"usd":22.68136068}
{"ts":1761798540000,"o":108508.9,"h":108605.1,"l":108021.2,"c":108048.8,"v":8489600,"usd":78.31544598}
{"ts":1761798600000,"o":108048.8,"h":108373.2,"l":108001.6,"c":108317.1,"v":1862800,"usd":17.20997512}
{"ts":1761798660000,"o":108317.1,"h":108395,"l":108139.1,"c":108159.7,"v":1344000,"usd":12.4160346}
{"ts":1761798720000,"o":108159.7,"h":108283.9,"l":107976.8,"c":107982.6,"v":4848500,"usd":44.85166635}
{"ts":1761798780000,"o":107982.6,"h":108124.9,"l":107883.2,"c":108004.7,"v":2344400,"usd":21.71200162}
{"ts":1761798840000,"o":108004.7,"h":108168.7,"l":107971.3,"c":108134.7,"v":2006900,"usd":18.56379768}
{"ts":1761798900000,"o":108134.7,"h":108349.2,"l":108146,"c":108240.8,"v":3355000,"usd":30.9916401}
{"ts":1761798960000,"o":108240.8,"h":108911.6,"l":108250.2,"c":108805.6,"v":5527800,"usd":50.89409041}
{"ts":1761799020000,"o":108805.6,"h":109200,"l":108811.4,"c":109127,"v":2044000,"usd":18.75559276}
{"ts":1761799080000,"o":109127,"h":109204.5,"l":108978.2,"c":109073.6,"v":1659300,"usd":15.20957277}
{"ts":1761799140000,"o":109073.6,"h":109319.7,"l":109000,"c":109177,"v":2467900,"usd":22.60572811}
{"ts":1761799200000,"o":109177,"h":109425.3,"l":109011.1,"c":109372.8,"v":2474800,"usd":22.66211976}
{"ts":1761799260000,"o":109372.8,"h":109386,"l":109141.6,"c":109319.3,"v":1179000,"usd":10.79025578}
{"ts":1761799320000,"o":109319.3,"h":109300,"l":109000.1,"c":109079.3,"v":495500,"usd":4.53798954}
{"ts":1761799380000,"o":109079.3,"h":109114.9,"l":108962.8,"c":109048,"v":1039100,"usd":9.52921643}
{"ts":1761799440000,"o":109048,"h":109060.5,"l":108964.3,"c":109015.1,"v":470600,"usd":4.31645438}
{"ts":1761799500000,"o":109015.1,"h":109015.2,"l":108860.9,"c":108925.7,"v":495400,"usd":4.54790968}
{"ts":1761799560000,"o":108925.7,"h":109073,"l":108864,"c":109047.9,"v":536500,"usd":4.92429167}
{"ts":1761799620000,"o":109047.9,"h":109129.5,"l":109006.4,"c":109122.5,"v":386700,"usd":3.54608279}
{"ts":1761799680000,"o":109122.5,"h":109119,"l":109045.4,"c":109116,"v":132200,"usd":1.21193606}
{"ts":1761799740000,"o":109116,"h":109110,"l":108937.5,"c":108941.1,"v":507800,"usd":4.65762077}
{"ts":1761799800000,"o":108941.1,"h":108959,"l":108800,"c":108840.9,"v":250100,"usd":2.29683407}
{"ts":1761799860000,"o":108840.9,"h":108845.9,"l":108780.1,"c":108834.1,"v":1262500,"usd":11.60300666}
{"ts":1761799920000,"o":108834.1,"h":109016.5,"l":108815.4,"c":109016,"v":366400,"usd":3.36285298}
{"ts":1761799980000,"o":109016,"h":109185.3,"l":109014.4,"c":109181.8,"v":723600,"usd":6.63037007}
{"ts":1761800040000,"o":109181.8,"h":109188.9,"l":109087.8,"c":109106,"v":625700,"usd":5.7329591}
{"ts":1761800100000,"o":109106,"h":109107,"l":108969.9,"c":108984,"v":255200,"usd":2.34024606}
{"ts":1761800160000,"o":108984,"h":108997.8,"l":108934.1,"c":108934.1,"v":70300,"usd":0.64521541}
{"ts":1761800220000,"o":108934.1,"h":108935,"l":108791,"c":108797.5,"v":422900,"usd":3.88336087}
{"ts":1761800280000,"o":108797.5,"h":108866.5,"l":108780.1,"c":108789,"v":254500,"usd":2.33873268}
{"ts":1761800340000,"o":108789,"h":108834,"l":108588.6,"c":108642.4,"v":1446500,"usd":13.30855511}
{"ts":1761800400000,"o":108642.4,"h":108642.5,"l":108500,"c":108535.6,"v":476800,"usd":4.39204189}
{"ts":1761800460000,"o":108535.6,"h":108607.9,"l":108507.5,"c":108534,"v":350100,"usd":3.22521855}
{"ts":1761800520000,"o":108534,"h":108563.7,"l":108421,"c":108461.8,"v":790400,"usd":7.28424313}
{"ts":1761800580000,"o":108461.8,"h":108621.1,"l":108438,"c":108475.6,"v":954500,"usd":8.79789067}
{"ts":1761800640000,"o":108475.6,"h":108621.9,"l":108470.1,"c":108601,"v":518400,"usd":4.77543314}
{"ts":1761800700000,"o":108601,"h":108623.9,"l":108448.8,"c":108481,"v":569400,"usd":5.24723749}
{"ts":1761800760000,"o":108481,"h":108509.8,"l":108375,"c":108479.9,"v":370400,"usd":3.41568566}
{"ts":1761800820000,"o":108479.9,"h":108565,"l":108445.4,"c":108563.1,"v":727800,"usd":6.70860284}
{"ts":1761800880000,"o":108563.1,"h":108692.9,"l":108565,"c":108654.7,"v":318100,"usd":2.92834915}
{"ts":1761800940000,"o":108654.7,"h":108794.3,"l":108654.7,"c":108741.9,"v":2383300,"usd":21.91128194}
{"ts":1761801000000,"o":108741.9,"h":108800,"l":108694.7,"c":108706,"v":370200,"usd":3.4041216}
{"ts":1761801060000,"o":108706,"h":108760.7,"l":108675,"c":108727,"v":156900,"usd":1.44322118}
{"ts":1761801120000,"o":108727,"h":108739.9,"l":108641,"c":108722.8,"v":208000,"usd":1.91367981}
{"ts":1761801180000,"o":108722.8,"h":108824.7,"l":108723.5,"c":108777.2,"v":349000,"usd":3.20843792}
{"ts":1761801240000,"o":108777.2,"h":108886.7,"l":108770.7,"c":108886.6,"v":64900,"usd":0.59647725}
{"ts":1761801300000,"o":108886.6,"h":108988.1,"l":108886.7,"c":108957.2,"v":598600,"usd":5.49409049}
{"ts":1761801360000,"o":108957.2,"h":108944.3,"l":108835.5,"c":108835.5,"v":708100,"usd":6.50241654}
{"ts":1761801420000,"o":108835.5,"h":108879.1,"l":108817.1,"c":108817.1,"v":147300,"usd":1.35320097}
{"ts":1761801480000,"o":108817.1,"h":108875.8,"l":108756.7,"c":108875.8,"v":1679900,"usd":15.43774839}
{"ts":1761801540000,"o":108875.8,"h":108948.6,"l":108863.8,"c":108948.6,"v":225000,"usd":2.06627159}
{"ts":1761801600000,"o":108948.6,"h":108944.3,"l":108856.9,"c":108856.9,"v":319700,"usd":2.93528594}
{"ts":1761801660000,"o":108856.9,"h":108989.9,"l":108843.4,"c":108967,"v":879800,"usd":8.07993263}
{"ts":1761801720000,"o":108967,"h":108959.5,"l":108919.1,"c":108947,"v":103400,"usd":0.94912379}
{"ts":1761801780000,"o":108947,"h":109124,"l":108944,"c":109051.9,"v":473200,"usd":4.33811582}
{"ts":1761801840000,"o":109051.9,"h":109048,"l":109000.1,"c":109000.1,"v":73100,"usd":0.67042281}
{"ts":1761801900000,"o":109000.1,"h":109011,"l":108920,"c":108959,"v":254400,"usd":2.3348782}
{"ts":1761801960000,"o":108959,"h":108981.9,"l":108868.3,"c":108895.8,"v":277500,"usd":2.54721482}
{"ts":1761802020000,"o":108895.8,"h":108993.3,"l":108902,"c":108986,"v":132900,"usd":1.21945882}
{"ts":1761802080000,"o":108986,"h":109002,"l":108964.1,"c":108999.9,"v":72300,"usd":0.66343035}
{"ts":1761802140000,"o":108999.9,"h":109142.8,"l":108999.9,"c":109137.9,"v":232500,"usd":2.13188389}
{"ts":1761802200000,"o":109137.9,"h":109160.7,"l":109085.9,"c":109116.8,"v":80200,"usd":0.7349025}
{"ts":1761802260000,"o":109116.8,"h":109120.3,"l":109087.3,"c":109106.1,"v":87400,"usd":0.80109049}
{"ts":1761802320000,"o":109106.1,"h":109116,"l":109084,"c":109116,"v":192600,"usd":1.76531922}
{"ts":1761802380000,"o":109116,"h":109238.1,"l":109138.5,"c":109232,"v":233700,"usd":2.14021185}
{"ts":1761802440000,"o":109232,"h":109221.5,"l":109187.4,"c":109219.5,"v":125300,"usd":1.14733877}
{"ts":1761802500000,"o":109219.5,"h":109262.3,"l":109201,"c":109221.5,"v":264900,"usd":2.42540359}
{"ts":1761802560000,"o":109221.5,"h":109205,"l":109118.8,"c":109142.6,"v":68500,"usd":0.62762031}
{"ts":1761802620000,"o":109142.6,"h":109149.9,"l":109080,"c":109080,"v":128700,"usd":1.17948516}
{"ts":1761802680000,"o":109080,"h":109144.9,"l":109058.2,"c":109138,"v":88900,"usd":0.81491212}
{"ts":1761802740000,"o":109138,"h":109200,"l":109105.1,"c":109200,"v":331600,"usd":3.0379515}
{"ts":1761802800000,"o":109200,"h":109351.3,"l":109221.7,"c":109349.5,"v":392700,"usd":3.59292167}
{"ts":1761802860000,"o":109349.5,"h":109626.3,"l":109351.4,"c":109592.2,"v":1311800,"usd":11.97667746}
{"ts":1761802920000,"o":109592.2,"h":109590,"l":109474.3,"c":109526.1,"v":396700,"usd":3.6219795}
{"ts":1761802980000,"o":109526.1,"h":109753.7,"l":109520,"c":109732.2,"v":951300,"usd":8.67376024}
{"ts":1761803040000,"o":109732.2,"h":109878.6,"l":109697,"c":109783,"v":533000,"usd":4.85482493}
{"ts":1761803100000,"o":109783,"h":109890.1,"l":109722,"c":109877.2,"v":459700,"usd":4.1859081}
{"ts":1761803160000,"o":109877.2,"h":109933.8,"l":109812.1,"c":109933.8,"v":367000,"usd":3.34113782}
{"ts":1761803220000,"o":109933.8,"h":110065.5,"l":109901.1,"c":110029.4,"v":487400,"usd":4.43222577}
{"ts":1761803280000,"o":110029.4,"h":110029.3,"l":109911.8,"c":110027,"v":1059500,"usd":9.63275307}
{"ts":1761803340000,"o":110027,"h":110130.9,"l":110065,"c":110089.3,"v":425200,"usd":3.86144043}
{"ts":1761803400000,"o":110089.3,"h":110246.9,"l":110070,"c":110202.7,"v":4185000,"usd":37.9834309}
{"ts":1761803460000,"o":110202.7,"h":110275.4,"l":110125,"c":110167.3,"v":862400,"usd":7.82548006}
{"ts":1761803520000,"o":110167.3,"h":110252.8,"l":110090.1,"c":110179.1,"v":1136000,"usd":10.31030183}
{"ts":1761803580000,"o":110179.1,"h":110252,"l":110106.3,"c":110236,"v":987700,"usd":8.96457883}
{"ts":1761803640000,"o":110236,"h":110289.8,"l":110245.9,"c":110283.4,"v":433900,"usd":3.9347701}
{"ts":1761803700000,"o":110283.4,"h":110399.9,"l":110278.1,"c":110396.3,"v":746300,"usd":6.76354381}
{"ts":1761803760000,"o":110396.3,"h":110396.3,"l":110278,"c":110291.5,"v":724600,"usd":6.56633501}
{"ts":1761803820000,"o":110291.5,"h":110356.8,"l":110296,"c":110350,"v":662300,"usd":6.00232432}
{"ts":1761803880000,"o":110350,"h":110375.4,"l":110280.1,"c":110335.2,"v":653100,"usd":5.92008363}
{"ts":1761803940000,"o":110335.2,"h":110424.3,"l":110338,"c":110381.5,"v":1038500,"usd":9.4087166}
{"ts":1761804000000,"o":110381.5,"h":110381.5,"l":110222.7,"c":110237,"v":243400,"usd":2.20638195}
{"ts":1761804060000,"o":110237,"h":110279.8,"l":110200,"c":110244.5,"v":225000,"usd":2.04099674}
{"ts":1761804120000,"o":110244.5,"h":110275.4,"l":110200,"c":110200,"v":749700,"usd":6.8004485}
{"ts":1761804180000,"o":110200,"h":110279.9,"l":110200.1,"c":110271.1,"v":310900,"usd":2.81964948}
{"ts":1761804240000,"o":110271.1,"h":110275,"l":110203.3,"c":110261.2,"v":765200,"usd":6.94110621}
{"ts":1761804300000,"o":110261.2,"h":110261.2,"l":110169.9,"c":110245.1,"v":956800,"usd":8.68176149}
{"ts":1761804360000,"o":110245.1,"h":110258.6,"l":110170,"c":110170,"v":338000,"usd":3.06650228}
{"ts":1761804420000,"o":110170,"h":110170,"l":110120.8,"c":110144.3,"v":174100,"usd":1.58053052}
{"ts":1761804480000,"o":110144.3,"h":110191.6,"l":110110.1,"c":110155,"v":556800,"usd":5.05529672}
{"ts":1761804540000,"o":110155,"h":110218.2,"l":110115,"c":110141,"v":171200,"usd":1.55402431}
{"ts":1761804600000,"o":110141,"h":110161,"l":110116.1,"c":110140.4,"v":157000,"usd":1.42561454}
{"ts":1761804660000,"o":110140.4,"h":110245,"l":110144.9,"c":110200,"v":215200,"usd":1.95259237}
{"ts":1761804720000,"o":110200,"h":110247.3,"l":110203,"c":110203,"v":108200,"usd":0.98160404}
{"ts":1761804780000,"o":110203,"h":110192.2,"l":110101.1,"c":110136.1,"v":1094500,"usd":9.93554061}
{"ts":1761804840000,"o":110136.1,"h":110160,"l":110069.1,"c":110155.7,"v":224300,"usd":2.03677159}
{"ts":1761804900000,"o":110155.7,"h":110166.8,"l":110142.9,"c":110162,"v":66600,"usd":0.60455627}
{"ts":1761804960000,"o":110162,"h":110175,"l":110107.2,"c":110149,"v":101800,"usd":0.92414335}
{"ts":1761805020000,"o":110149,"h":110150,"l":109958.9,"c":110036.1,"v":311200,"usd":2.82797695}
{"ts":1761805080000,"o":110036.1,"h":110035.7,"l":110000,"c":110000,"v":61500,"usd":0.55898539}
{"ts":1761805140000,"o":110000,"h":110076.2,"l":109966.6,"c":110042.5,"v":382900,"usd":3.47930995}
{"ts":1761805200000,"o":110042.5,"h":110103,"l":110055,"c":110092.2,"v":94100,"usd":0.85475735}
{"ts":1761805260000,"o":110092.2,"h":110185.9,"l":110088,"c":110173,"v":123500,"usd":1.12148367}
{"ts":1761805320000,"o":110173,"h":110173,"l":110030.1,"c":110105.6,"v":401400,"usd":3.64644373}
{"ts":1761805380000,"o":110105.6,"h":110193.3,"l":110102.4,"c":110168,"v":168700,"usd":1.53171917}
{"ts":1761805440000,"o":110168,"h":110232.2,"l":110172,"c":110223.1,"v":111400,"usd":1.01080532}
{"ts":1761805500000,"o":110223.1,"h":110223.2,"l":110149.2,"c":110149.2,"v":514300,"usd":4.66729211}
{"ts":1761805560000,"o":110149.2,"h":110189.9,"l":110100.1,"c":110189.9,"v":75900,"usd":0.68924478}
{"ts":1761805620000,"o":110189.9,"h":110189.9,"l":110154.3,"c":110154.3,"v":94000,"usd":0.85312955}
{"ts":1761805680000,"o":110154.3,"h":110175.5,"l":110138,"c":110155.9,"v":53400,"usd":0.48478112}
{"ts":1761805740000,"o":110155.9,"h":110156,"l":110120,"c":110156,"v":50500,"usd":0.45845171}
{"ts":1761805800000,"o":110156,"h":110166,"l":110141,"c":110166,"v":46400,"usd":0.42121791}
{"ts":1761805860000,"o":110166,"h":110282.7,"l":110141,"c":110264,"v":211900,"usd":1.92231061}
{"ts":1761805920000,"o":110264,"h":110391.5,"l":110227.1,"c":110258.8,"v":559200,"usd":5.06836049}
{"ts":1761805980000,"o":110258.8,"h":110308.6,"l":110256,"c":110306.9,"v":65600,"usd":0.59477315}
{"ts":1761806040000,"o":110306.9,"h":110304,"l":110273,"c":110280,"v":44000,"usd":0.39897133}
{"ts":1761806100000,"o":110280,"h":110266,"l":110229.1,"c":110256,"v":56200,"usd":0.50981041}
{"ts":1761806160000,"o":110256,"h":110324.5,"l":110251.1,"c":110302.4,"v":33200,"usd":0.30102283}
{"ts":1761806220000,"o":110302.4,"h":110342.1,"l":110263.7,"c":110308.4,"v":280900,"usd":2.54671628}
{"ts":1761806280000,"o":110308.4,"h":110298.1,"l":110240,"c":110240,"v":87400,"usd":0.79253584}
{"ts":1761806340000,"o":110240,"h":110239,"l":110210,"c":110227.7,"v":89700,"usd":0.81375763}
{"ts":1761806400000,"o":110227.7,"h":110256.1,"l":110219.1,"c":110228,"v":239600,"usd":2.17338581}
{"ts":1761806460000,"o":110228,"h":110270,"l":110220.1,"c":110270,"v":51700,"usd":0.46894664}
{"ts":1761806520000,"o":110270,"h":110523.1,"l":110273.8,"c":110517,"v":468900,"usd":4.24664759}
{"ts":1761806580000,"o":110517,"h":110679.9,"l":110470.4,"c":110665,"v":649900,"usd":5.87433206}
{"ts":1761806640000,"o":110665,"h":110880,"l":110618,"c":110731.7,"v":696400,"usd":6.28955419}
{"ts":1761806700000,"o":110731.7,"h":110911.4,"l":110785.1,"c":110862,"v":613900,"usd":5.53771055}
{"ts":1761806760000,"o":110862,"h":110914.4,"l":110840.3,"c":110850.1,"v":310200,"usd":2.79761301}
{"ts":1761806820000,"o":110850.1,"h":110874,"l":110752.3,"c":110774,"v":421400,"usd":3.80216511}
{"ts":1761806880000,"o":110774,"h":110859.5,"l":110774,"c":110841.3,"v":183300,"usd":1.65419918}
{"ts":1761806940000,"o":110841.3,"h":110823.5,"l":110735.7,"c":110795.5,"v":570700,"usd":5.15198994}
{"ts":1761807000000,"o":110795.5,"h":110867.4,"l":110768,"c":110830,"v":455900,"usd":4.11399605}
{"ts":1761807060000,"o":110830,"h":110864.5,"l":110775.1,"c":110832.7,"v":120400,"usd":1.08650944}
{"ts":1761807120000,"o":110832.7,"h":110875.6,"l":110800.5,"c":110834,"v":137500,"usd":1.24056594}
{"ts":1761807180000,"o":110834,"h":110932.7,"l":110834,"c":110867.9,"v":290500,"usd":2.61968265}
{"ts":1761807240000,"o":110867.9,"h":110959,"l":110874,"c":110916.1,"v":122100,"usd":1.10077202}
{"ts":1761807300000,"o":110916.1,"h":110950.4,"l":110843.3,"c":110871.4,"v":148400,"usd":1.33829417}
{"ts":1761807360000,"o":110871.4,"h":110876.9,"l":110800,"c":110828.5,"v":82700,"usd":0.74608933}
{"ts":1761807420000,"o":110828.5,"h":110832.4,"l":110792.8,"c":110792.9,"v":108600,"usd":0.98001419}
{"ts":1761807480000,"o":110792.9,"h":110809.9,"l":110770,"c":110770,"v":55800,"usd":0.50364437}
{"ts":1761807540000,"o":110770,"h":110820,"l":110753,"c":110818,"v":98000,"usd":0.88454273}
{"ts":1761807600000,"o":110818,"h":110812.9,"l":110760,"c":110760,"v":45900,"usd":0.41425655}
{"ts":1761807660000,"o":110760,"h":110812.6,"l":110761.6,"c":110801.7,"v":149500,"usd":1.3493433}
{"ts":1761807720000,"o":110801.7,"h":110810,"l":110791,"c":110791,"v":15100,"usd":0.13628273}
{"ts":1761807780000,"o":110791,"h":110780,"l":110638,"c":110709,"v":248800,"usd":2.2473564}
{"ts":1761807840000,"o":110709,"h":110737.1,"l":110679.5,"c":110718.1,"v":58700,"usd":0.53021029}
{"ts":1761807900000,"o":110718.1,"h":110718,"l":110694,"c":110694,"v":87300,"usd":0.78851722}
{"ts":1761807960000,"o":110694,"h":110733.5,"l":110693,"c":110715,"v":38600,"usd":0.34867442}
{"ts":1761808020000,"o":110715,"h":110780.1,"l":110690,"c":110780.1,"v":122800,"usd":1.10879431}
{"ts":1761808080000,"o":110780.1,"h":110890.7,"l":110788,"c":110887.6,"v":181400,"usd":1.63668281}
{"ts":1761808140000,"o":110887.6,"h":110913,"l":110856.8,"c":110913,"v":135200,"usd":1.21911026}
{"ts":1761808200000,"o":110913,"h":110918,"l":110852.1,"c":110877,"v":103500,"usd":0.93338541}
{"ts":1761808260000,"o":110877,"h":110961,"l":110860,"c":110961,"v":179900,"usd":1.6219451}
{"ts":1761808320000,"o":110961,"h":111225.6,"l":110962,"c":111214.9,"v":1986000,"usd":17.88292441}
{"ts":1761808380000,"o":111214.9,"h":111299.9,"l":111182.3,"c":111219,"v":579000,"usd":5.20419429}
{"ts":1761808440000,"o":111219,"h":111300,"l":111219,"c":111268,"v":101500,"usd":0.91217958}
{"ts":1761808500000,"o":111268,"h":111267,"l":111187.4,"c":111187.4,"v":295900,"usd":2.659867}
{"ts":1761808560000,"o":111187.4,"h":111271,"l":111185.3,"c":111263.9,"v":294700,"usd":2.6493776}
{"ts":1761808620000,"o":111263.9,"h":111477.2,"l":111261,"c":111444.9,"v":6058800,"usd":54.39382223}
{"ts":1761808680000,"o":111444.9,"h":111473.4,"l":111392.1,"c":111435,"v":251800,"usd":2.25990648}
{"ts":1761808740000,"o":111435,"h":111641.2,"l":111433,"c":111563.5,"v":1515300,"usd":13.58827525}
{"ts":1761808800000,"o":111563.5,"h":111582.3,"l":111503.4,"c":111514.5,"v":423300,"usd":3.79479354}
{"ts":1761808860000,"o":111514.5,"h":111538.9,"l":111453.8,"c":111481.7,"v":271500,"usd":2.43506597}
{"ts":1761808920000,"o":111481.7,"h":111599.8,"l":111466.9,"c":111538,"v":279400,"usd":2.50561185}
{"ts":1761808980000,"o":111538,"h":111558.8,"l":111485.5,"c":111508.3,"v":413700,"usd":3.70998439}
{"ts":1761809040000,"o":111508.3,"h":111500.1,"l":111402.5,"c":111414,"v":204700,"usd":1.83631842}
{"ts":1761809100000,"o":111414,"h":111420,"l":111376.5,"c":111417,"v":171400,"usd":1.53857517}
{"ts":1761809160000,"o":111417,"h":111446.9,"l":111391.1,"c":111397.5,"v":186800,"usd":1.67672687}
{"ts":1761809220000,"o":111397.5,"h":111396,"l":111312.5,"c":111362,"v":181500,"usd":1.62992508}
{"ts":1761809280000,"o":111362,"h":111365.9,"l":111330,"c":111330,"v":75300,"usd":0.67625149}
{"ts":1761809340000,"o":111330,"h":111330,"l":111302.5,"c":111320,"v":101900,"usd":0.91544706}
{"ts":1761809400000,"o":111320,"h":111319.5,"l":111240.6,"c":111254.6,"v":448600,"usd":4.03127103}
{"ts":1761809460000,"o":111254.6,"h":111258,"l":111200.1,"c":111242.8,"v":179600,"usd":1.61461459}
{"ts":1761809520000,"o":111242.8,"h":111279.9,"l":111242.1,"c":111278.1,"v":68300,"usd":0.61388749}
{"ts":1761809580000,"o":111278.1,"h":111279.9,"l":111248.8,"c":111257,"v":51900,"usd":0.46644417}
{"ts":1761809640000,"o":111257,"h":111316.5,"l":111254.1,"c":111291,"v":118300,"usd":1.06306454}
{"ts":1761809700000,"o":111291,"h":111320,"l":111161,"c":111173.6,"v":195500,"usd":1.75727234}
{"ts":1761809760000,"o":111173.6,"h":111202,"l":111162.8,"c":111191.2,"v":112300,"usd":1.01006948}
{"ts":1761809820000,"o":111191.2,"h":111247.6,"l":111198.7,"c":111232,"v":145000,"usd":1.30368416}
{"ts":1761809880000,"o":111232,"h":111246.9,"l":111218,"c":111237,"v":92000,"usd":0.82710091}
{"ts":1761809940000,"o":111237,"h":111243,"l":111210,"c":111210,"v":1586700,"usd":14.26465873}
{"ts":1761810000000,"o":111210,"h":111223.4,"l":111196.9,"c":111214,"v":165400,"usd":1.48721701}
{"ts":1761810060000,"o":111214,"h":111245.5,"l":111180.2,"c":111180.2,"v":1534600,"usd":13.79478687}
{"ts":1761810120000,"o":111180.2,"h":111233.7,"l":111195.4,"c":111226.9,"v":202900,"usd":1.82459924}
{"ts":1761810180000,"o":111226.9,"h":111282.7,"l":111220,"c":111282.7,"v":132100,"usd":1.18747864}
{"ts":1761810240000,"o":111282.7,"h":111355,"l":111291.3,"c":111342.2,"v":158300,"usd":1.42195886}
{"ts":1761810300000,"o":111342.2,"h":111364,"l":111349.5,"c":111364,"v":106100,"usd":0.9528164}
{"ts":1761810360000,"o":111364,"h":111432.2,"l":111368,"c":111401,"v":67400,"usd":0.60496031}
{"ts":1761810420000,"o":111401,"h":111424.1,"l":111394.1,"c":111424.1,"v":15500,"usd":0.13913029}
{"ts":1761810480000,"o":111424.1,"h":111425,"l":111408,"c":111408,"v":71200,"usd":0.63901361}
{"ts":1761810540000,"o":111408,"h":111405,"l":111280.1,"c":111292.7,"v":173800,"usd":1.56063395}
{"ts":1761810600000,"o":111292.7,"h":111290.3,"l":111272,"c":111277,"v":29000,"usd":0.26060457}
{"ts":1761810660000,"o":111277,"h":111285,"l":111250,"c":111250.1,"v":12600,"usd":0.11324587}
{"ts":1761810720000,"o":111250.1,"h":111339,"l":111250.1,"c":111310,"v":674400,"usd":6.06055846}
{"ts":1761810780000,"o":111310,"h":111300,"l":111293,"c":111294.9,"v":31500,"usd":0.28302615}
{"ts":1761810840000,"o":111294.9,"h":111295.3,"l":111261.1,"c":111288.1,"v":72100,"usd":0.64787672}
{"ts":1761810900000,"o":111288.1,"h":111298,"l":111289.3,"c":111298,"v":32400,"usd":0.29112016}
{"ts":1761810960000,"o":111298,"h":111330.3,"l":111300,"c":111313,"v":86300,"usd":0.77532426}
{"ts":1761811020000,"o":111313,"h":111320,"l":111297,"c":111312.9,"v":56600,"usd":0.50849672}
{"ts":1761811080000,"o":111312.9,"h":111327.5,"l":111297.1,"c":111315,"v":72200,"usd":0.64862503}
{"ts":1761811140000,"o":111315,"h":111350,"l":111312.8,"c":111350,"v":117100,"usd":1.05187709}
{"ts":1761811200000,"o":111350,"h":111361.4,"l":111319.1,"c":111346.2,"v":59300,"usd":0.53255478}
{"ts":1761811260000,"o":111346.2,"h":111366,"l":111300,"c":111300,"v":117400,"usd":1.05437345}
{"ts":1761811320000,"o":111300,"h":111310,"l":111280,"c":111291.9,"v":401800,"usd":3.61064287}
{"ts":1761811380000,"o":111291.9,"h":111291.9,"l":111260,"c":111270,"v":28000,"usd":0.2516223}
{"ts":1761811440000,"o":111270,"h":111300,"l":111223,"c":111227,"v":48600,"usd":0.43679866}
{"ts":1761811500000,"o":111227,"h":111235,"l":111158.9,"c":111190.1,"v":100300,"usd":0.90198327}
{"ts":1761811560000,"o":111190.1,"h":111236,"l":111196,"c":111236,"v":73500,"usd":0.6608533}
{"ts":1761811620000,"o":111236,"h":111269.1,"l":111236.1,"c":111262.6,"v":85300,"usd":0.76672264}
{"ts":1761811680000,"o":111262.6,"h":111350.1,"l":111236.1,"c":111327,"v":261400,"usd":2.34878561}
{"ts":1761811740000,"o":111327,"h":111407.5,"l":111323.9,"c":111323.9,"v":297900,"usd":2.67463896}
{"ts":1761811800000,"o":111323.9,"h":111409.7,"l":111020.9,"c":111104.1,"v":2412700,"usd":21.70287179}
{"ts":1761811860000,"o":111104.1,"h":111129.6,"l":110921,"c":110940,"v":1257000,"usd":11.323926}
{"ts":1761811920000,"o":110940,"h":111005,"l":110926.1,"c":110961,"v":415100,"usd":3.74048242}
{"ts":1761811980000,"o":110961,"h":111053,"l":110859.3,"c":110865,"v":347400,"usd":3.13019418}
{"ts":1761812040000,"o":110865,"h":110927,"l":110860.1,"c":110884.3,"v":76100,"usd":0.6862617}
{"ts":1761812100000,"o":110884.3,"h":110886.3,"l":110813.7,"c":110820,"v":175600,"usd":1.58447944}
{"ts":1761812160000,"o":110820,"h":110872.7,"l":110813.1,"c":110836,"v":45100,"usd":0.40687168}
{"ts":1761812220000,"o":110836,"h":110902.2,"l":110840.4,"c":110865,"v":109500,"usd":0.98754369}
{"ts":1761812280000,"o":110865,"h":110866.9,"l":110807.1,"c":110866.9,"v":141400,"usd":1.27570075}
{"ts":1761812340000,"o":110866.9,"h":110894.8,"l":110806.1,"c":110860,"v":330800,"usd":2.98366271}
{"ts":1761812400000,"o":110860,"h":110889.9,"l":110840.9,"c":110849.8,"v":195700,"usd":1.76507616}
{"ts":1761812460000,"o":110849.8,"h":110924.7,"l":110840,"c":110924.7,"v":161800,"usd":1.45943136}
{"ts":1761812520000,"o":110924.7,"h":110930,"l":110899.3,"c":110926,"v":103400,"usd":0.93215847}
{"ts":1761812580000,"o":110926,"h":110968,"l":110900,"c":110900,"v":357300,"usd":3.22106796}
{"ts":1761812640000,"o":110900,"h":110900,"l":110845.9,"c":110845.9,"v":108000,"usd":0.97400271}
{"ts":1761812700000,"o":110845.9,"h":110867,"l":110840,"c":110841,"v":142100,"usd":1.28180477}
{"ts":1761812760000,"o":110841,"h":110870.9,"l":110839,"c":110839.1,"v":190000,"usd":1.71391731}
{"ts":1761812820000,"o":110839.1,"h":110843.9,"l":110761.5,"c":110767,"v":232800,"usd":2.10100459}
{"ts":1761812880000,"o":110767,"h":110799.6,"l":110739,"c":110746,"v":186100,"usd":1.68016778}
{"ts":1761812940000,"o":110746,"h":110790,"l":110748,"c":110786.1,"v":1836100,"usd":16.57797853}
{"ts":1761813000000,"o":110786.1,"h":110802.2,"l":110650,"c":110650.2,"v":506500,"usd":4.5760568}
{"ts":1761813060000,"o":110650.2,"h":110717.1,"l":110650.2,"c":110680.9,"v":750900,"usd":6.78402572}
{"ts":1761813120000,"o":110680.9,"h":110750.2,"l":110672.3,"c":110750.1,"v":1724300,"usd":15.57842959}
{"ts":1761813180000,"o":110750.1,"h":110768.6,"l":110740.1,"c":110764,"v":61100,"usd":0.55169861}
{"ts":1761813240000,"o":110764,"h":110796.9,"l":110766,"c":110788.8,"v":158900,"usd":1.43436399}
{"ts":1761813300000,"o":110788.8,"h":110790,"l":110767.9,"c":110767.9,"v":22200,"usd":0.2003888}
{"ts":1761813360000,"o":110767.9,"h":110800,"l":110766.6,"c":110800,"v":46000,"usd":0.41520994}
{"ts":1761813420000,"o":110800,"h":110819,"l":110803,"c":110813.3,"v":109800,"usd":0.99083514}
{"ts":1761813480000,"o":110813.3,"h":110882.2,"l":110814.3,"c":110874,"v":50300,"usd":0.45372968}
{"ts":1761813540000,"o":110874,"h":110861,"l":110801.1,"c":110808,"v":77500,"usd":0.6993528}
{"ts":1761813600000,"o":110808,"h":110863,"l":110801.1,"c":110850.3,"v":101500,"usd":0.91596267}
{"ts":1761813660000,"o":110850.3,"h":110848.7,"l":110810,"c":110826.8,"v":71100,"usd":0.64151375}
{"ts":1761813720000,"o":110826.8,"h":110826.8,"l":110779,"c":110779,"v":132400,"usd":1.19490388}
{"ts":1761813780000,"o":110779,"h":110868.7,"l":110770.1,"c":110868.7,"v":114900,"usd":1.03691661}
{"ts":1761813840000,"o":110868.7,"h":110839,"l":110815,"c":110815,"v":59800,"usd":0.53958871}
{"ts":1761813900000,"o":110815,"h":110842,"l":110802.3,"c":110840,"v":51400,"usd":0.46375406}
{"ts":1761813960000,"o":110840,"h":110842,"l":110823,"c":110833,"v":60600,"usd":0.54678629}
{"ts":1761814020000,"o":110833,"h":110849,"l":110818,"c":110818,"v":43600,"usd":0.39337285}
{"ts":1761814080000,"o":110818,"h":110811.9,"l":110770,"c":110770,"v":38600,"usd":0.34838747}
{"ts":1761814140000,"o":110770,"h":110760,"l":110723.8,"c":110734,"v":20000,"usd":0.18061958}
{"ts":1761814200000,"o":110734,"h":110745,"l":110710.1,"c":110745,"v":65000,"usd":0.58698102}
{"ts":1761814260000,"o":110745,"h":110780,"l":110746,"c":110780,"v":19100,"usd":0.17246025}
{"ts":1761814320000,"o":110780,"h":110785.6,"l":110772.1,"c":110772.1,"v":62500,"usd":0.56417746}
{"ts":1761814380000,"o":110772.1,"h":110794.9,"l":110710,"c":110720,"v":221200,"usd":1.99691209}
{"ts":1761814440000,"o":110720,"h":110720.9,"l":110679.1,"c":110689,"v":181100,"usd":1.63592272}
{"ts":1761814500000,"o":110689,"h":110703,"l":110666.1,"c":110666.1,"v":82400,"usd":0.74446448}
{"ts":1761814560000,"o":110666.1,"h":110724,"l":110669,"c":110724,"v":101900,"usd":0.92060558}
{"ts":1761814620000,"o":110724,"h":110729.9,"l":110627.1,"c":110667.1,"v":167600,"usd":1.51417956}
{"ts":1761814680000,"o":110667.1,"h":110719.9,"l":110671.9,"c":110685,"v":154200,"usd":1.39306952}
{"ts":1761814740000,"o":110685,"h":110688,"l":110685,"c":110685,"v":55000,"usd":0.49689459}
{"ts":1761814800000,"o":110685,"h":110684.9,"l":110662.5,"c":110668.1,"v":65100,"usd":0.58817463}
{"ts":1761814860000,"o":110668.1,"h":110673.3,"l":110668,"c":110670,"v":16600,"usd":0.14999548}
{"ts":1761814920000,"o":110670,"h":110779,"l":110675.9,"c":110748.7,"v":503600,"usd":4.54838086}
{"ts":1761814980000,"o":110748.7,"h":110748.6,"l":110700,"c":110708.1,"v":61600,"usd":0.5563591}
{"ts":1761815040000,"o":110708.1,"h":110708,"l":110641.4,"c":110653.9,"v":89400,"usd":0.80775279}
{"ts":1761815100000,"o":110653.9,"h":110646.4,"l":110610,"c":110618.8,"v":15100,"usd":0.13649538}
{"ts":1761815160000,"o":110618.8,"h":110659.7,"l":110619,"c":110659.6,"v":101100,"usd":0.91371611}
{"ts":1761815220000,"o":110659.6,"h":110660,"l":110600,"c":110620.1,"v":78600,"usd":0.71045032}
{"ts":1761815280000,"o":110620.1,"h":110639.3,"l":110607,"c":110607,"v":39400,"usd":0.35614986}
{"ts":1761815340000,"o":110607,"h":110606.8,"l":110554.7,"c":110554.7,"v":90300,"usd":0.81656613}
{"ts":1761815400000,"o":110554.7,"h":110564,"l":110434,"c":110454.9,"v":387500,"usd":3.50747577}
{"ts":1761815460000,"o":110454.9,"h":110476,"l":110393.2,"c":110398.8,"v":129400,"usd":1.17179041}
{"ts":1761815520000,"o":110398.8,"h":110427.9,"l":110383.9,"c":110383.9,"v":109100,"usd":0.98819412}
{"ts":1761815580000,"o":110383.9,"h":110397.8,"l":110336.2,"c":110371.1,"v":172900,"usd":1.56655708}
{"ts":1761815640000,"o":110371.1,"h":110371.2,"l":110350.1,"c":110360,"v":95900,"usd":0.86895762}
{"ts":1761815700000,"o":110360,"h":110375,"l":110360,"c":110372,"v":122700,"usd":1.11174306}
{"ts":1761815760000,"o":110372,"h":110438.8,"l":110373,"c":110434.5,"v":262700,"usd":2.37920267}
{"ts":1761815820000,"o":110434.5,"h":110421,"l":110395.6,"c":110403.9,"v":65300,"usd":0.5914574}
{"ts":1761815880000,"o":110403.9,"h":110395,"l":110350.1,"c":110361,"v":102500,"usd":0.92869092}
{"ts":1761815940000,"o":110361,"h":110360.9,"l":110148.4,"c":110214.5,"v":838500,"usd":7.60987758}
{"ts":1761816000000,"o":110214.5,"h":110215.5,"l":110148.7,"c":110160,"v":103600,"usd":0.9403121}
{"ts":1761816060000,"o":110160,"h":110161,"l":110088,"c":110102.6,"v":127800,"usd":1.16051912}
{"ts":1761816120000,"o":110102.6,"h":110194.1,"l":110100.1,"c":110162.5,"v":181900,"usd":1.65147819}
{"ts":1761816180000,"o":110162.5,"h":110185,"l":110092.8,"c":110126.3,"v":369800,"usd":3.35780803}
{"ts":1761816240000,"o":110126.3,"h":110141.9,"l":110113.4,"c":110113.4,"v":316300,"usd":2.87213343}
{"ts":1761816300000,"o":110113.4,"h":110179.6,"l":110129,"c":110179.6,"v":69000,"usd":0.62638896}
{"ts":1761816360000,"o":110179.6,"h":110285.4,"l":110186,"c":110277.1,"v":94800,"usd":0.85995771}
{"ts":1761816420000,"o":110277.1,"h":110274.2,"l":110260.1,"c":110273.8,"v":29700,"usd":0.26934441}
{"ts":1761816480000,"o":110273.8,"h":110339.4,"l":110273.7,"c":110323.4,"v":72700,"usd":0.6590376}
{"ts":1761816540000,"o":110323.4,"h":110350,"l":110291.6,"c":110331.4,"v":66500,"usd":0.60274799}
{"ts":1761816600000,"o":110331.4,"h":110400,"l":110318.1,"c":110371.6,"v":81700,"usd":0.74026404}
{"ts":1761816660000,"o":110371.6,"h":110468.1,"l":110400,"c":110463,"v":109100,"usd":0.98786782}
{"ts":1761816720000,"o":110463,"h":110478.1,"l":110458.3,"c":110467,"v":83600,"usd":0.75680297}
{"ts":1761816780000,"o":110467,"h":110500,"l":110459,"c":110459,"v":112900,"usd":1.02177387}
{"ts":1761816840000,"o":110459,"h":110459,"l":110272.9,"c":110272.9,"v":167300,"usd":1.51529995}
{"ts":1761816900000,"o":110272.9,"h":110286.1,"l":110211,"c":110247,"v":241400,"usd":2.18963086}
{"ts":1761816960000,"o":110247,"h":110230,"l":110168.8,"c":110203.1,"v":111800,"usd":1.01453405}
{"ts":1761817020000,"o":110203.1,"h":110204,"l":110094.6,"c":110109,"v":218500,"usd":1.98335013}
{"ts":1761817080000,"o":110109,"h":110193.9,"l":110114,"c":110181.9,"v":1173600,"usd":10.6518244}
{"ts":1761817140000,"o":110181.9,"h":110173.9,"l":110122.4,"c":110124,"v":111100,"usd":1.00866093}
{"ts":1761817200000,"o":110124,"h":110161.4,"l":110108.9,"c":110161.4,"v":76500,"usd":0.69463972}
{"ts":1761817260000,"o":110161.4,"h":110181.9,"l":110162,"c":110180,"v":45300,"usd":0.41116139}
{"ts":1761817320000,"o":110180,"h":110228,"l":110182,"c":110185.9,"v":568600,"usd":5.15883027}
{"ts":1761817380000,"o":110185.9,"h":110184,"l":110125.8,"c":110145.9,"v":229700,"usd":2.08501095}
{"ts":1761817440000,"o":110145.9,"h":110156,"l":110136.1,"c":110156,"v":76300,"usd":0.69270534}
{"ts":1761817500000,"o":110156,"h":110190.1,"l":110157,"c":110179,"v":46200,"usd":0.41929845}
{"ts":1761817560000,"o":110179,"h":110254.8,"l":110171.1,"c":110240.7,"v":138400,"usd":1.25601782}
{"ts":1761817620000,"o":110240.7,"h":110255.1,"l":110220,"c":110231,"v":433200,"usd":3.92918223}
{"ts":1761817680000,"o":110231,"h":110263.9,"l":110214.1,"c":110263.9,"v":549500,"usd":4.98487799}
{"ts":1761817740000,"o":110263.9,"h":110270.1,"l":110203.8,"c":110203.8,"v":188400,"usd":1.70892459}
{"ts":1761817800000,"o":110203.8,"h":110260.3,"l":110208.4,"c":110210,"v":333100,"usd":3.02177026}
{"ts":1761817860000,"o":110210,"h":110264,"l":110210.7,"c":110264,"v":64800,"usd":0.58783835}
{"ts":1761817920000,"o":110264,"h":110280.4,"l":110245,"c":110245,"v":161700,"usd":1.46637285}
{"ts":1761817980000,"o":110245,"h":110265.4,"l":110221,"c":110221,"v":118700,"usd":1.07655323}
{"ts":1761818040000,"o":110221,"h":110251.6,"l":110220,"c":110251.6,"v":225000,"usd":2.04122381}
{"ts":1761818100000,"o":110251.6,"h":110260,"l":110238,"c":110260,"v":67200,"usd":0.60955081}
{"ts":1761818160000,"o":110260,"h":110338.3,"l":110261,"c":110334,"v":120000,"usd":1.08793016}
{"ts":1761818220000,"o":110334,"h":110355.8,"l":110332.6,"c":110355.5,"v":58400,"usd":0.52926043}
{"ts":1761818280000,"o":110355.5,"h":110357.4,"l":110279.9,"c":110285.9,"v":414400,"usd":3.7558141}
{"ts":1761818340000,"o":110285.9,"h":110285,"l":110180.1,"c":110200.3,"v":327800,"usd":2.97426027}
{"ts":1761818400000,"o":110200.3,"h":110180,"l":110140.1,"c":110149,"v":33000,"usd":0.29960098}
{"ts":1761818460000,"o":110149,"h":110149.9,"l":110100,"c":110100,"v":29000,"usd":0.263317}
{"ts":1761818520000,"o":110100,"h":110100,"l":110036,"c":110036,"v":419300,"usd":3.80977637}
{"ts":1761818580000,"o":110036,"h":110068.7,"l":109940.7,"c":109958.1,"v":670700,"usd":6.09885087}
{"ts":1761818640000,"o":109958.1,"h":109998,"l":109865,"c":109969.1,"v":539900,"usd":4.91193963}
{"ts":1761818700000,"o":109969.1,"h":110051.3,"l":109971,"c":110026,"v":111000,"usd":1.00906413}
{"ts":1761818760000,"o":110026,"h":110170,"l":110028,"c":110170,"v":297600,"usd":2.70301881}
{"ts":1761818820000,"o":110170,"h":110219.9,"l":110176,"c":110190,"v":521200,"usd":4.72966943}
{"ts":1761818880000,"o":110190,"h":110181.9,"l":110070.5,"c":110099.7,"v":154300,"usd":1.4012187}
{"ts":1761818940000,"o":110099.7,"h":110121,"l":110070,"c":110102,"v":61500,"usd":0.55860601}
{"ts":1761819000000,"o":110102,"h":110117.9,"l":110076,"c":110076,"v":40800,"usd":0.37055769}
{"ts":1761819060000,"o":110076,"h":110075,"l":109994.9,"c":110038.8,"v":163700,"usd":1.48774143}
{"ts":1761819120000,"o":110038.8,"h":110060,"l":110040,"c":110040,"v":154500,"usd":1.40385433}
{"ts":1761819180000,"o":110040,"h":110039,"l":110004.2,"c":110015,"v":97700,"usd":0.88805431}
{"ts":1761819240000,"o":110015,"h":110021,"l":109980,"c":109980.1,"v":134300,"usd":1.22097233}
{"ts":1761819300000,"o":109980.1,"h":109987.2,"l":109803.9,"c":109849,"v":1072000,"usd":9.75345293}
{"ts":1761819360000,"o":109849,"h":109930,"l":109849,"c":109929.9,"v":296000,"usd":2.69408514}
{"ts":1761819420000,"o":109929.9,"h":109963,"l":109895.1,"c":109959,"v":395700,"usd":3.59974881}
{"ts":1761819480000,"o":109959,"h":109983.1,"l":109926,"c":109937,"v":154600,"usd":1.40579233}
{"ts":1761819540000,"o":109937,"h":109964.5,"l":109937.8,"c":109941,"v":97000,"usd":0.88216452}
{"ts":1761819600000,"o":109941,"h":110014.1,"l":109937.1,"c":110006.6,"v":209700,"usd":1.90674306}
{"ts":1761819660000,"o":110006.6,"h":110053.1,"l":109937.8,"c":109999,"v":296100,"usd":2.69129397}
{"ts":1761819720000,"o":109999,"h":110025,"l":109962.7,"c":110025,"v":297300,"usd":2.70253255}
{"ts":1761819780000,"o":110025,"h":110033,"l":110009.1,"c":110010,"v":250700,"usd":2.27861701}
{"ts":1761819840000,"o":110010,"h":110061.7,"l":110013.5,"c":110042.4,"v":137500,"usd":1.24938784}
{"ts":1761819900000,"o":110042.4,"h":110181.7,"l":110026.2,"c":110078.1,"v":652400,"usd":5.92432254}
{"ts":1761819960000,"o":110078.1,"h":110061.2,"l":110030.1,"c":110059,"v":137800,"usd":1.25209076}
{"ts":1761820020000,"o":110059,"h":110115.5,"l":110035.6,"c":110081.4,"v":1279600,"usd":11.62442806}
{"ts":1761820080000,"o":110081.4,"h":110069,"l":110045.1,"c":110045.1,"v":102100,"usd":0.92772635}
{"ts":1761820140000,"o":110045.1,"h":110065.5,"l":110024.4,"c":110024.4,"v":143500,"usd":1.30395451}
{"ts":1761820200000,"o":110024.4,"h":110042,"l":110024.4,"c":110042,"v":259700,"usd":2.36011737}
{"ts":1761820260000,"o":110042,"h":110084,"l":110020.1,"c":110084,"v":361000,"usd":3.28090845}
{"ts":1761820320000,"o":110084,"h":110083.9,"l":110062,"c":110062,"v":66800,"usd":0.6068136}
{"ts":1761820380000,"o":110062,"h":110115.6,"l":110068.9,"c":110087,"v":275200,"usd":2.49965738}
{"ts":1761820440000,"o":110087,"h":110156.5,"l":110068,"c":110144.3,"v":277400,"usd":2.51918654}
{"ts":1761820500000,"o":110144.3,"h":110150.9,"l":110122,"c":110150.9,"v":75400,"usd":0.68454349}
{"ts":1761820560000,"o":110150.9,"h":110159.7,"l":110150.9,"c":110159.7,"v":46000,"usd":0.41759929}
{"ts":1761820620000,"o":110159.7,"h":110179.5,"l":110149,"c":110149,"v":176800,"usd":1.60484971}
{"ts":1761820680000,"o":110149,"h":110145.5,"l":110050,"c":110050.1,"v":154400,"usd":1.40248348}
{"ts":1761820740000,"o":110050.1,"h":110050,"l":110040,"c":110040.1,"v":51300,"usd":0.46615476}
{"ts":1761820800000,"o":110040.1,"h":110094.8,"l":110040.1,"c":110094.8,"v":343300,"usd":3.1188981}
{"ts":1761820860000,"o":110094.8,"h":110069.1,"l":110060.1,"c":110060.1,"v":187300,"usd":1.70176458}
{"ts":1761820920000,"o":110060.1,"h":110060.1,"l":110045.1,"c":110045.1,"v":186000,"usd":1.69009818}
{"ts":1761820980000,"o":110045.1,"h":110075,"l":110045.1,"c":110053.1,"v":176500,"usd":1.6034612}
{"ts":1761821040000,"o":110053.1,"h":110063,"l":109985.6,"c":109985.6,"v":73000,"usd":0.66350536}
{"ts":1761821100000,"o":109985.6,"h":109988,"l":109900.1,"c":109900.1,"v":182200,"usd":1.65673586}
{"ts":1761821160000,"o":109900.1,"h":109969.3,"l":109890.1,"c":109899.4,"v":132700,"usd":1.20726785}
{"ts":1761821220000,"o":109899.4,"h":109970,"l":109909,"c":109970,"v":73900,"usd":0.67217282}
{"ts":1761821280000,"o":109970,"h":110000,"l":109973.9,"c":109988.4,"v":277200,"usd":2.52012397}
{"ts":1761821340000,"o":109988.4,"h":110082.6,"l":110000,"c":110070.7,"v":361200,"usd":3.28214481}
{"ts":1761821400000,"o":110070.7,"h":110098.9,"l":110070.7,"c":110072,"v":198200,"usd":1.8004854}
{"ts":1761821460000,"o":110072,"h":110112.2,"l":110073,"c":110112.2,"v":63900,"usd":0.58038741}
{"ts":1761821520000,"o":110112.2,"h":110199.1,"l":110110.6,"c":110199.1,"v":130500,"usd":1.18491353}
{"ts":1761821580000,"o":110199.1,"h":110193.2,"l":110150.9,"c":110181.2,"v":119600,"usd":1.08540739}
{"ts":1761821640000,"o":110181.2,"h":110180.6,"l":110138.5,"c":110146.4,"v":80500,"usd":0.73064845}
{"ts":1761821700000,"o":110146.4,"h":110112.2,"l":110078.5,"c":110095.3,"v":24700,"usd":0.22432201}
{"ts":1761821760000,"o":110095.3,"h":110104.7,"l":110079,"c":110090.1,"v":62700,"usd":0.56948148}
{"ts":1761821820000,"o":110090.1,"h":110090.1,"l":110069.1,"c":110072,"v":121300,"usd":1.10184022}
{"ts":1761821880000,"o":110072,"h":110105,"l":110085.7,"c":110105,"v":46000,"usd":0.41782938}
{"ts":1761821940000,"o":110105,"h":110118.5,"l":110106.9,"c":110114,"v":143100,"usd":1.29956225}
{"ts":1761822000000,"o":110114,"h":110111,"l":110111,"c":110111,"v":19000,"usd":0.1725523}
{"ts":1761822060000,"o":110111,"h":110141,"l":110110,"c":110122.9,"v":84200,"usd":0.76459989}
{"ts":1761822120000,"o":110122.9,"h":110110.1,"l":110051.2,"c":110060.1,"v":61500,"usd":0.55872555}
{"ts":1761822180000,"o":110060.1,"h":110077,"l":110060,"c":110060,"v":39600,"usd":0.35978391}
{"ts":1761822240000,"o":110060,"h":110081.3,"l":110015.9,"c":110081.3,"v":62500,"usd":0.56794817}
{"ts":1761822300000,"o":110081.3,"h":110091.5,"l":110020.1,"c":110048.3,"v":183600,"usd":1.66837952}
{"ts":1761822360000,"o":110048.3,"h":110069.9,"l":110048.3,"c":110069.9,"v":4600,"usd":0.0417965}
{"ts":1761822420000,"o":110069.9,"h":110133,"l":110085.7,"c":110111,"v":106100,"usd":0.96356273}
{"ts":1761822480000,"o":110111,"h":110111,"l":110073.8,"c":110111,"v":52900,"usd":0.48048964}
{"ts":1761822540000,"o":110111,"h":110131.9,"l":110070,"c":110070,"v":22400,"usd":0.2034626}
{"ts":1761822600000,"o":110070,"h":110069.1,"l":109920.2,"c":109930.9,"v":136600,"usd":1.24213035}
{"ts":1761822660000,"o":109930.9,"h":109986,"l":109921.6,"c":109939,"v":56100,"usd":0.51020845}
{"ts":1761822720000,"o":109939,"h":109996,"l":109950,"c":109985.6,"v":28300,"usd":0.2573232}
{"ts":1761822780000,"o":109985.6,"h":110020,"l":110000,"c":110009.9,"v":28800,"usd":0.26177936}
{"ts":1761822840000,"o":110009.9,"h":110072.7,"l":110010,"c":110072.7,"v":26700,"usd":0.24261548}
{"ts":1761822900000,"o":110072.7,"h":110072.6,"l":110007,"c":110007,"v":123000,"usd":1.11753704}
{"ts":1761822960000,"o":110007,"h":110000,"l":109930,"c":109930,"v":5200,"usd":0.04728924}
{"ts":1761823020000,"o":109930,"h":109937.2,"l":109890.9,"c":109891,"v":104800,"usd":0.95358608}
{"ts":1761823080000,"o":109891,"h":109938,"l":109715,"c":109768.4,"v":936800,"usd":8.534762}
{"ts":1761823140000,"o":109768.4,"h":109884,"l":109768.4,"c":109870.3,"v":346800,"usd":3.15704235}
{"ts":1761823200000,"o":109870.3,"h":109914.8,"l":109866.8,"c":109914.8,"v":133300,"usd":1.21295988}
{"ts":1761823260000,"o":109914.8,"h":109963,"l":109907,"c":109914,"v":79000,"usd":0.71857945}
{"ts":1761823320000,"o":109914,"h":109905,"l":109808.9,"c":109880,"v":78100,"usd":0.71102542}
{"ts":1761823380000,"o":109880,"h":109895.9,"l":109860.1,"c":109871,"v":19500,"usd":0.17748155}
{"ts":1761823440000,"o":109871,"h":109906,"l":109841.1,"c":109851.7,"v":72900,"usd":0.66351578}
{"ts":1761823500000,"o":109851.7,"h":109911,"l":109878,"c":109905,"v":99600,"usd":0.90622512}
{"ts":1761823560000,"o":109905,"h":109942.2,"l":109900.1,"c":109933.6,"v":26700,"usd":0.24289898}
{"ts":1761823620000,"o":109933.6,"h":110033.4,"l":109951.9,"c":110033.3,"v":453100,"usd":4.11900576}
{"ts":1761823680000,"o":110033.3,"h":110057.4,"l":110016.4,"c":110034.1,"v":240600,"usd":2.18627146}
{"ts":1761823740000,"o":110034.1,"h":110034,"l":109971.3,"c":109995.8,"v":254700,"usd":2.31551398}
{"ts":1761823800000,"o":109995.8,"h":110003.5,"l":109900,"c":109916.3,"v":330300,"usd":3.00452696}
{"ts":1761823860000,"o":109916.3,"h":110000,"l":109916.2,"c":109978,"v":145200,"usd":1.32080559}
{"ts":1761823920000,"o":109978,"h":109978,"l":109916,"c":109916,"v":24300,"usd":0.22105287}
{"ts":1761823980000,"o":109916,"h":109914,"l":109870,"c":109870,"v":124000,"usd":1.1284021}
{"ts":1761824040000,"o":109870,"h":109933.9,"l":109870.1,"c":109933.9,"v":32200,"usd":0.29297351}
{"ts":1761824100000,"o":109933.9,"h":109976,"l":109924.8,"c":109976,"v":137000,"usd":1.24595479}
{"ts":1761824160000,"o":109976,"h":110061.6,"l":109984.5,"c":110005.4,"v":123600,"usd":1.12350678}
{"ts":1761824220000,"o":110005.4,"h":110039,"l":109987,"c":110014,"v":165500,"usd":1.50431687}
{"ts":1761824280000,"o":110014,"h":110014,"l":109960,"c":109960,"v":73100,"usd":0.66466043}
{"ts":1761824340000,"o":109960,"h":109970.1,"l":109950,"c":109950,"v":74300,"usd":0.67570106}
{"ts":1761824400000,"o":109950,"h":109958.8,"l":109950,"c":109950,"v":41500,"usd":0.37742493}
{"ts":1761824460000,"o":109950,"h":109949.1,"l":109859.9,"c":109859.9,"v":175400,"usd":1.59563047}
{"ts":1761824520000,"o":109859.9,"h":109909.4,"l":109829.1,"c":109872.6,"v":391600,"usd":3.56381592}
{"ts":1761824580000,"o":109872.6,"h":109920,"l":109876,"c":109920,"v":39800,"usd":0.36214663}
{"ts":1761824640000,"o":109920,"h":109932.1,"l":109920,"c":109930,"v":20300,"usd":0.18466139}
{"ts":1761824700000,"o":109930,"h":109936,"l":109914.7,"c":109936,"v":49300,"usd":0.44846572}
{"ts":1761824760000,"o":109936,"h":109980,"l":109936,"c":109980,"v":18600,"usd":0.16915128}
{"ts":1761824820000,"o":109980,"h":110047.3,"l":109965.4,"c":110029.7,"v":2376500,"usd":21.60281611}
{"ts":1761824880000,"o":110029.7,"h":110076.5,"l":110029.7,"c":110076.5,"v":235800,"usd":2.14252444}
{"ts":1761824940000,"o":110076.5,"h":110070.9,"l":110020,"c":110020,"v":236600,"usd":2.15024519}
{"ts":1761825000000,"o":110020,"h":110020.1,"l":109935.8,"c":109947.3,"v":8532400,"usd":77.55625148}
{"ts":1761825060000,"o":109947.3,"h":109955.7,"l":109830,"c":109830,"v":263800,"usd":2.40080649}
{"ts":1761825120000,"o":109830,"h":109830,"l":109765.5,"c":109830,"v":394600,"usd":3.59377717}
{"ts":1761825180000,"o":109830,"h":109878,"l":109830,"c":109842.1,"v":245300,"usd":2.23308359}
{"ts":1761825240000,"o":109842.1,"h":109843,"l":109790.1,"c":109822.1,"v":172700,"usd":1.57275138}
{"ts":1761825300000,"o":109822.1,"h":109828.9,"l":109689.9,"c":109769.1,"v":777600,"usd":7.08524489}
{"ts":1761825360000,"o":109769.1,"h":109785,"l":109769.1,"c":109785,"v":165700,"usd":1.5094076}
{"ts":1761825420000,"o":109785,"h":109841.4,"l":109781.4,"c":109841,"v":522900,"usd":4.76143319}
{"ts":1761825480000,"o":109841,"h":109817,"l":109779.3,"c":109785,"v":58400,"usd":0.53194891}
{"ts":1761825540000,"o":109785,"h":109785,"l":109741.5,"c":109754,"v":195000,"usd":1.77657181}
{"ts":1761825600000,"o":109754,"h":109761,"l":109708.7,"c":109708.9,"v":61800,"usd":0.56318827}
{"ts":1761825660000,"o":109708.9,"h":109765,"l":109700.9,"c":109752.3,"v":199100,"usd":1.8143657}
{"ts":1761825720000,"o":109752.3,"h":109765,"l":109704.8,"c":109740,"v":263400,"usd":2.40031819}
{"ts":1761825780000,"o":109740,"h":109730.1,"l":109671.1,"c":109695.1,"v":251100,"usd":2.2890396}
{"ts":1761825840000,"o":109695.1,"h":109721.3,"l":109610.1,"c":109683.9,"v":933500,"usd":8.51343033}
{"ts":1761825900000,"o":109683.9,"h":109698.9,"l":109657.6,"c":109698.9,"v":101400,"usd":0.92451861}
{"ts":1761825960000,"o":109698.9,"h":109721.5,"l":109663.4,"c":109692.9,"v":522800,"usd":4.76597047}
{"ts":1761826020000,"o":109692.9,"h":109692.9,"l":109625.3,"c":109636.2,"v":417200,"usd":3.80409654}
{"ts":1761826080000,"o":109636.2,"h":109646.9,"l":109432.1,"c":109468.5,"v":2006700,"usd":18.32234184}
{"ts":1761826140000,"o":109468.5,"h":109504.3,"l":109388.8,"c":109406.4,"v":619700,"usd":5.66283121}
{"ts":1761826200000,"o":109406.4,"h":109452.4,"l":109328.8,"c":109429.1,"v":937700,"usd":8.57268016}
{"ts":1761826260000,"o":109429.1,"h":109500,"l":109367,"c":109367,"v":666600,"usd":6.08987437}
{"ts":1761826320000,"o":109367,"h":109437,"l":109322.6,"c":109351.6,"v":698000,"usd":6.38053586}
{"ts":1761826380000,"o":109351.6,"h":109418.7,"l":109346.7,"c":109413.3,"v":305900,"usd":2.79651235}
{"ts":1761826440000,"o":109413.3,"h":109486.8,"l":109413.3,"c":109461.4,"v":865500,"usd":7.90767309}
{"ts":1761826500000,"o":109461.4,"h":109461.7,"l":109372.4,"c":109409.1,"v":772300,"usd":7.05931979}
{"ts":1761826560000,"o":109409.1,"h":109400,"l":109255.8,"c":109304.8,"v":1408300,"usd":12.88450838}
{"ts":1761826620000,"o":109304.8,"h":109350,"l":109282.4,"c":109317,"v":605300,"usd":5.53740206}
{"ts":1761826680000,"o":109317,"h":109367.5,"l":109255.8,"c":109255.9,"v":488400,"usd":4.46775727}
{"ts":1761826740000,"o":109255.9,"h":109370,"l":109166.2,"c":109361.3,"v":1378400,"usd":12.61723531}
{"ts":1761826800000,"o":109361.3,"h":109478.1,"l":109289.5,"c":109394,"v":911400,"usd":8.33210103}
{"ts":1761826860000,"o":109394,"h":109420.3,"l":109318.9,"c":109398.3,"v":300600,"usd":2.74864844}
{"ts":1761826920000,"o":109398.3,"h":109382.4,"l":109300,"c":109309,"v":141100,"usd":1.29071228}
{"ts":1761826980000,"o":109309,"h":109300,"l":109184.6,"c":109242.5,"v":343600,"usd":3.14549231}
{"ts":1761827040000,"o":109242.5,"h":109253.1,"l":109128.1,"c":109132.6,"v":326700,"usd":2.99216431}
{"ts":1761827100000,"o":109132.6,"h":109132.9,"l":108914.5,"c":108955.3,"v":2073600,"usd":19.0223014}
{"ts":1761827160000,"o":108955.3,"h":109034.7,"l":108927.5,"c":108942.1,"v":586100,"usd":5.37852031}
{"ts":1761827220000,"o":108942.1,"h":108955.4,"l":108700,"c":108834.5,"v":2853000,"usd":26.22118527}
{"ts":1761827280000,"o":108834.5,"h":108904.8,"l":108804,"c":108821.7,"v":408800,"usd":3.75501656}
{"ts":1761827340000,"o":108821.7,"h":108851.5,"l":108633.7,"c":108650.3,"v":1267800,"usd":11.66382998}
{"ts":1761827400000,"o":108650.3,"h":108766.3,"l":108621.7,"c":108741.4,"v":960900,"usd":8.84083891}
{"ts":1761827460000,"o":108741.4,"h":108842.2,"l":108671.2,"c":108816.6,"v":1258400,"usd":11.56709916}
{"ts":1761827520000,"o":108816.6,"h":108835.1,"l":108660.1,"c":108758.1,"v":981500,"usd":9.02817622}
{"ts":1761827580000,"o":108758.1,"h":108900,"l":108773.4,"c":108899.3,"v":418700,"usd":3.84739937}
{"ts":1761827640000,"o":108899.3,"h":108960.2,"l":108880.1,"c":108911.9,"v":271900,"usd":2.496247}
{"ts":1761827700000,"o":108911.9,"h":109027.5,"l":108911.1,"c":109025.7,"v":525400,"usd":4.82130704}
{"ts":1761827760000,"o":109025.7,"h":109074.1,"l":108916.6,"c":108923,"v":1192500,"usd":10.94344293}
{"ts":1761827820000,"o":108923,"h":108923,"l":108779,"c":108891.7,"v":252500,"usd":2.31959969}
{"ts":1761827880000,"o":108891.7,"h":108970.9,"l":108866.5,"c":108866.5,"v":431800,"usd":3.96403044}
{"ts":1761827940000,"o":108866.5,"h":108914.6,"l":108845,"c":108891,"v":147000,"usd":1.34994927}
{"ts":1761828000000,"o":108891,"h":108890.3,"l":108778.6,"c":108796.3,"v":220300,"usd":2.02385286}
{"ts":1761828060000,"o":108796.3,"h":108809,"l":108732,"c":108732.1,"v":435000,"usd":3.99957469}
{"ts":1761828120000,"o":108732.1,"h":108763.8,"l":108514.9,"c":108576.8,"v":2018500,"usd":18.58261398}
{"ts":1761828180000,"o":108576.8,"h":108700,"l":108561.4,"c":108582.2,"v":992200,"usd":9.13365268}
{"ts":1761828240000,"o":108582.2,"h":108637.7,"l":108531,"c":108598,"v":498900,"usd":4.59484643}
{"ts":1761828300000,"o":108598,"h":108643.1,"l":108450.1,"c":108450.1,"v":348100,"usd":3.20701369}
{"ts":1761828360000,"o":108450.1,"h":108528.9,"l":108444.2,"c":108452,"v":382200,"usd":3.52312931}
{"ts":1761828420000,"o":108452,"h":108513,"l":108449.9,"c":108509.9,"v":179600,"usd":1.65538259}
{"ts":1761828480000,"o":108509.9,"h":108586.8,"l":108460.8,"c":108586.8,"v":262000,"usd":2.41463634}
{"ts":1761828540000,"o":108586.8,"h":108622.2,"l":108515,"c":108556.4,"v":197600,"usd":1.82002202}
{"ts":1761828600000,"o":108556.4,"h":108559.6,"l":108467.4,"c":108470.1,"v":381800,"usd":3.51933877}
{"ts":1761828660000,"o":108470.1,"h":108529.5,"l":108421,"c":108421,"v":330700,"usd":3.04896952}
{"ts":1761828720000,"o":108421,"h":108428.7,"l":108306.4,"c":108330,"v":642700,"usd":5.92955806}
{"ts":1761828780000,"o":108330,"h":108400,"l":108248.9,"c":108400,"v":470000,"usd":4.3392257}
{"ts":1761828840000,"o":108400,"h":108431.6,"l":108330,"c":108366.8,"v":253800,"usd":2.34222963}
{"ts":1761828900000,"o":108366.8,"h":108417.5,"l":108352.5,"c":108368.2,"v":121500,"usd":1.12100324}
{"ts":1761828960000,"o":108368.2,"h":108480,"l":108279.8,"c":108430.3,"v":557000,"usd":5.13931358}
{"ts":1761829020000,"o":108430.3,"h":108498.1,"l":108421.9,"c":108450.1,"v":264700,"usd":2.44028885}
{"ts":1761829080000,"o":108450.1,"h":108450,"l":108313.8,"c":108343.7,"v":507300,"usd":4.68073121}
{"ts":1761829140000,"o":108343.7,"h":108384.7,"l":108313.1,"c":108313.5,"v":424900,"usd":3.92137295}
{"ts":1761829200000,"o":108313.5,"h":108382.7,"l":108245,"c":108356.1,"v":292700,"usd":2.70287668}
{"ts":1761829260000,"o":108356.1,"h":108356,"l":108280.3,"c":108288,"v":293200,"usd":2.70656503}
{"ts":1761829320000,"o":108288,"h":108344.8,"l":108264.6,"c":108315.5,"v":190800,"usd":1.7616909}
{"ts":1761829380000,"o":108315.5,"h":108407.9,"l":108319.1,"c":108385.4,"v":233100,"usd":2.15069394}
{"ts":1761829440000,"o":108385.4,"h":108412,"l":108359,"c":108389.9,"v":235900,"usd":2.17642641}
{"ts":1761829500000,"o":108389.9,"h":108418.1,"l":108324.1,"c":108401.4,"v":247000,"usd":2.27921377}
{"ts":1761829560000,"o":108401.4,"h":108581,"l":108401.4,"c":108561,"v":397800,"usd":3.66571487}
{"ts":1761829620000,"o":108561,"h":108592.9,"l":108505.1,"c":108583.8,"v":444700,"usd":4.09638772}
{"ts":1761829680000,"o":108583.8,"h":108621.9,"l":108539.6,"c":108540.4,"v":256100,"usd":2.3586626}
{"ts":1761829740000,"o":108540.4,"h":108575.9,"l":108478.1,"c":108575.9,"v":135700,"usd":1.25051122}
{"ts":1761829800000,"o":108575.9,"h":108587.6,"l":108495.9,"c":108495.9,"v":179200,"usd":1.65086437}
{"ts":1761829860000,"o":108495.9,"h":108571.7,"l":108514.5,"c":108571.7,"v":13100,"usd":0.12069397}
{"ts":1761829920000,"o":108571.7,"h":108594.2,"l":108571.1,"c":108576.6,"v":57100,"usd":0.52588671}
{"ts":1761829980000,"o":108576.6,"h":108700,"l":108560.3,"c":108678.9,"v":414800,"usd":3.81801856}
{"ts":1761830040000,"o":108678.9,"h":108703.4,"l":108571,"c":108571,"v":107300,"usd":0.98756832}
{"ts":1761830100000,"o":108571,"h":108555.2,"l":108500.1,"c":108509.5,"v":78300,"usd":0.72148083}
{"ts":1761830160000,"o":108509.5,"h":108539.9,"l":108483.7,"c":108483.7,"v":154500,"usd":1.42395284}
{"ts":1761830220000,"o":108483.7,"h":108467.4,"l":108394.5,"c":108429.7,"v":238800,"usd":2.20232601}
{"ts":1761830280000,"o":108429.7,"h":108462,"l":108300.1,"c":108312.2,"v":286600,"usd":2.64410766}
{"ts":1761830340000,"o":108312.2,"h":108347,"l":108255.7,"c":108265.9,"v":445100,"usd":4.10967607}
{"ts":1761830400000,"o":108265.9,"h":108341.3,"l":108158.8,"c":108341.3,"v":1591500,"usd":14.70308266}
{"ts":1761830460000,"o":108341.3,"h":108400,"l":108303.8,"c":108400,"v":320100,"usd":2.95408423}
{"ts":1761830520000,"o":108400,"h":108392.3,"l":108317.8,"c":108354.1,"v":814300,"usd":7.51424773}
{"ts":1761830580000,"o":108354.1,"h":108463.7,"l":108354.1,"c":108463.7,"v":115400,"usd":1.06462018}
{"ts":1761830640000,"o":108463.7,"h":108531.9,"l":108447.8,"c":108495.7,"v":322300,"usd":2.97028707}
{"ts":1761830700000,"o":108495.7,"h":108484.9,"l":108314.8,"c":108314.8,"v":439500,"usd":4.05467932}
{"ts":1761830760000,"o":108314.8,"h":108415.1,"l":108291.4,"c":108415,"v":435300,"usd":4.01852177}
{"ts":1761830820000,"o":108415,"h":108412.2,"l":108248.5,"c":108304.8,"v":478800,"usd":4.41952242}
{"ts":1761830880000,"o":108304.8,"h":108362.9,"l":108276.9,"c":108354.8,"v":235100,"usd":2.17022263}
{"ts":1761830940000,"o":108354.8,"h":108433,"l":108363.8,"c":108413.3,"v":108200,"usd":0.99826912}
{"ts":1761831000000,"o":108413.3,"h":108452.4,"l":108429,"c":108440,"v":22300,"usd":0.20565641}
{"ts":1761831060000,"o":108440,"h":108500,"l":108394.8,"c":108500,"v":287800,"usd":2.65349224}
{"ts":1761831120000,"o":108500,"h":108523.8,"l":108432.1,"c":108464.6,"v":914000,"usd":8.42596742}
{"ts":1761831180000,"o":108464.6,"h":108472.7,"l":108333.8,"c":108352,"v":363300,"usd":3.35195706}
{"ts":1761831240000,"o":108352,"h":108436,"l":108340.1,"c":108360,"v":549900,"usd":5.07358504}
{"ts":1761831300000,"o":108360,"h":108499.9,"l":108332.2,"c":108333,"v":503900,"usd":4.64846415}
{"ts":1761831360000,"o":108333,"h":108333,"l":108200,"c":108239.1,"v":749600,"usd":6.92524423}
{"ts":1761831420000,"o":108239.1,"h":108259.1,"l":108051.8,"c":108071.6,"v":928800,"usd":8.58756074}
{"ts":1761831480000,"o":108071.6,"h":108166.8,"l":107900,"c":107962.5,"v":2118100,"usd":19.61369161}
{"ts":1761831540000,"o":107962.5,"h":108007.3,"l":107592.2,"c":107662.5,"v":2958000,"usd":27.45684964}
{"ts":1761831600000,"o":107662.5,"h":107863,"l":107598.3,"c":107800,"v":1057700,"usd":9.81667434}
{"ts":1761831660000,"o":107800,"h":107760,"l":107525,"c":107536.2,"v":1394700,"usd":12.96007879}
{"ts":1761831720000,"o":107536.2,"h":107714.4,"l":107500.1,"c":107524.3,"v":1611500,"usd":14.97279096}
{"ts":1761831780000,"o":107524.3,"h":107537,"l":107357.1,"c":107444,"v":1873300,"usd":17.43397872}
{"ts":1761831840000,"o":107444,"h":107603.2,"l":107355.1,"c":107559,"v":1359500,"usd":12.6538713}
{"ts":1761831900000,"o":107559,"h":107569,"l":107388.2,"c":107442.5,"v":693300,"usd":6.45196029}
{"ts":1761831960000,"o":107442.5,"h":107594.4,"l":107369.8,"c":107591.5,"v":257200,"usd":2.39270598}
{"ts":1761832020000,"o":107591.5,"h":107806.2,"l":107591.6,"c":107767.4,"v":786900,"usd":7.30233834}
{"ts":1761832080000,"o":107767.4,"h":107782.5,"l":107631.4,"c":107693.5,"v":467000,"usd":4.33575919}
{"ts":1761832140000,"o":107693.5,"h":107832.3,"l":107689.8,"c":107789,"v":400200,"usd":3.71246085}
{"ts":1761832200000,"o":107789,"h":107825.7,"l":107748.4,"c":107752.4,"v":486800,"usd":4.51653569}
{"ts":1761832260000,"o":107752.4,"h":108000,"l":107752.5,"c":107999.9,"v":571500,"usd":5.29649845}
{"ts":1761832320000,"o":107999.9,"h":107999.8,"l":107849,"c":107866.7,"v":1307800,"usd":12.11456177}
{"ts":1761832380000,"o":107866.7,"h":107972.5,"l":107823.5,"c":107886.7,"v":624400,"usd":5.78521587}
{"ts":1761832440000,"o":107886.7,"h":107899.3,"l":107727.1,"c":107796.5,"v":1013600,"usd":9.40191055}
{"ts":1761832500000,"o":107796.5,"h":108170.9,"l":107757.4,"c":108006.1,"v":1093200,"usd":10.12105544}
{"ts":1761832560000,"o":108006.1,"h":108072.1,"l":107848.8,"c":107859.1,"v":1718400,"usd":15.90704597}
{"ts":1761832620000,"o":107859.1,"h":107920,"l":107761.7,"c":107856.7,"v":779100,"usd":7.22369349}
{"ts":1761832680000,"o":107856.7,"h":107897.2,"l":107536.7,"c":107676.1,"v":716400,"usd":6.65314024}
{"ts":1761832740000,"o":107676.1,"h":107799.2,"l":107676.2,"c":107698.2,"v":438700,"usd":4.07128927}
{"ts":1761832800000,"o":107698.2,"h":107728.7,"l":107571.3,"c":107593.2,"v":306600,"usd":2.8475815}
{"ts":1761832860000,"o":107593.2,"h":107844.9,"l":107592.6,"c":107785.8,"v":758200,"usd":7.03774391}
{"ts":1761832920000,"o":107785.8,"h":107895.5,"l":107773.9,"c":107848.9,"v":474200,"usd":4.3976509}
{"ts":1761832980000,"o":107848.9,"h":107882.4,"l":107733.9,"c":107791.6,"v":276500,"usd":2.56441958}
{"ts":1761833040000,"o":107791.6,"h":107868.6,"l":107767.4,"c":107851.8,"v":152300,"usd":1.41265671}
{"ts":1761833100000,"o":107851.8,"h":107945.3,"l":107731.1,"c":107801.8,"v":270100,"usd":2.50346642}
{"ts":1761833160000,"o":107801.8,"h":108213.4,"l":107777.5,"c":108213.4,"v":609100,"usd":5.63791273}
{"ts":1761833220000,"o":108213.4,"h":108227.1,"l":108081.6,"c":108091.5,"v":512500,"usd":4.73831981}
{"ts":1761833280000,"o":108091.5,"h":108210.3,"l":108041.1,"c":108057.5,"v":288100,"usd":2.66402902}
{"ts":1761833340000,"o":108057.5,"h":108178.9,"l":108011.8,"c":108011.8,"v":323600,"usd":2.99379991}
{"ts":1761833400000,"o":108011.8,"h":108039.5,"l":107934.1,"c":107935.7,"v":280200,"usd":2.59482173}
{"ts":1761833460000,"o":107935.7,"h":107963.1,"l":107847.2,"c":107924.3,"v":366900,"usd":3.4002313}
{"ts":1761833520000,"o":107924.3,"h":108029,"l":107890.7,"c":107931.3,"v":336600,"usd":3.11778532}
{"ts":1761833580000,"o":107931.3,"h":108018.2,"l":107868.6,"c":107868.6,"v":165900,"usd":1.53692216}
{"ts":1761833640000,"o":107868.6,"h":107910.3,"l":107782.5,"c":107895.1,"v":290400,"usd":2.69283946}
{"ts":1761833700000,"o":107895.1,"h":108086.3,"l":107857,"c":108075.4,"v":457100,"usd":4.23364804}
{"ts":1761833760000,"o":108075.4,"h":108081,"l":107959.4,"c":108004.3,"v":128900,"usd":1.1932895}
{"ts":1761833820000,"o":108004.3,"h":108076,"l":107919.5,"c":107935.1,"v":217900,"usd":2.01712407}
{"ts":1761833880000,"o":107935.1,"h":107935.1,"l":107850.1,"c":107892.6,"v":173800,"usd":1.61082818}
{"ts":1761833940000,"o":107892.6,"h":107986,"l":107851.1,"c":107986,"v":122800,"usd":1.13789386}
{"ts":1761834000000,"o":107986,"h":107961,"l":107879.5,"c":107879.5,"v":36500,"usd":0.33823124}
{"ts":1761834060000,"o":107879.5,"h":107903,"l":107800,"c":107800,"v":109500,"usd":1.0154081}
{"ts":1761834120000,"o":107800,"h":107968.5,"l":107783,"c":107898.4,"v":328900,"usd":3.04824494}
{"ts":1761834180000,"o":107898.4,"h":108067,"l":107899.1,"c":107986.8,"v":484900,"usd":4.48979115}
{"ts":1761834240000,"o":107986.8,"h":107989.6,"l":107800,"c":107800,"v":88100,"usd":0.81677956}
{"ts":1761834300000,"o":107800,"h":107865.7,"l":107740.4,"c":107834,"v":85500,"usd":0.79316744}
{"ts":1761834360000,"o":107834,"h":107889.9,"l":107832.1,"c":107854.1,"v":69900,"usd":0.64809739}
{"ts":1761834420000,"o":107854.1,"h":107940,"l":107834.8,"c":107940,"v":141100,"usd":1.30789396}
{"ts":1761834480000,"o":107940,"h":107964.6,"l":107880.9,"c":107880.9,"v":115200,"usd":1.06726396}
{"ts":1761834540000,"o":107880.9,"h":107972.9,"l":107831.8,"c":107972.9,"v":79600,"usd":0.73764244}
{"ts":1761834600000,"o":107972.9,"h":107986.5,"l":107872.3,"c":107932.5,"v":307700,"usd":2.85012824}
{"ts":1761834660000,"o":107932.5,"h":108099.9,"l":107925,"c":108000,"v":1051300,"usd":9.73038742}
{"ts":1761834720000,"o":108000,"h":108088.7,"l":107965,"c":108088.7,"v":638000,"usd":5.90682736}
{"ts":1761834780000,"o":108088.7,"h":108120.3,"l":107930.8,"c":107965,"v":344200,"usd":3.18668612}
{"ts":1761834840000,"o":107965,"h":107975.9,"l":107817.7,"c":107825.1,"v":108300,"usd":1.00368801}
{"ts":1761834900000,"o":107825.1,"h":107974,"l":107804.2,"c":107940,"v":239000,"usd":2.21449234}
{"ts":1761834960000,"o":107940,"h":108058.6,"l":107940,"c":107978.8,"v":421300,"usd":3.90090448}
{"ts":1761835020000,"o":107978.8,"h":108136.4,"l":107947.9,"c":108100.4,"v":98300,"usd":0.90945124}
{"ts":1761835080000,"o":108100.4,"h":108113,"l":107982.2,"c":108106.8,"v":139400,"usd":1.2902793}
{"ts":1761835140000,"o":108106.8,"h":108136.4,"l":108086.3,"c":108100.3,"v":264400,"usd":2.44575482}
{"ts":1761835200000,"o":108100.3,"h":108119.6,"l":108034.8,"c":108037.5,"v":11500,"usd":0.10640213}
{"ts":1761835260000,"o":108037.5,"h":108103.1,"l":108028.9,"c":108099.1,"v":182700,"usd":1.6906009}
{"ts":1761835320000,"o":108099.1,"h":108163.4,"l":108034.6,"c":108101.4,"v":286200,"usd":2.64798669}
{"ts":1761835380000,"o":108101.4,"h":108283.5,"l":108110.9,"c":108283.5,"v":263600,"usd":2.4357088}
{"ts":1761835440000,"o":108283.5,"h":108313.5,"l":108259.1,"c":108311.4,"v":198500,"usd":1.833085}
{"ts":1761835500000,"o":108311.4,"h":108316,"l":108279,"c":108279,"v":181600,"usd":1.67682806}
{"ts":1761835560000,"o":108279,"h":108276.8,"l":108135,"c":108135,"v":211000,"usd":1.95074691}
{"ts":1761835620000,"o":108135,"h":108159,"l":107974.1,"c":107999.8,"v":448800,"usd":4.15362081}
{"ts":1761835680000,"o":107999.8,"h":108016.9,"l":107875.1,"c":107905,"v":242600,"usd":2.24790684}
{"ts":1761835740000,"o":107905,"h":108036,"l":107895.3,"c":108036,"v":269800,"usd":2.49892639}
{"ts":1761835800000,"o":108036,"h":108087.5,"l":108034.4,"c":108075,"v":151500,"usd":1.40186835}
{"ts":1761835860000,"o":108075,"h":108116.8,"l":108067.1,"c":108114.8,"v":63400,"usd":0.58649771}
{"ts":1761835920000,"o":108114.8,"h":108146.7,"l":108067.1,"c":108104.4,"v":142300,"usd":1.31631066}
{"ts":1761835980000,"o":108104.4,"h":108146,"l":108044.7,"c":108146,"v":136700,"usd":1.26456275}
{"ts":1761836040000,"o":108146,"h":108244.9,"l":108101.8,"c":108129,"v":146400,"usd":1.35340196}
{"ts":1761836100000,"o":108129,"h":108227,"l":108114.2,"c":108227,"v":91900,"usd":0.84948298}
{"ts":1761836160000,"o":108227,"h":108266.5,"l":108200.2,"c":108252.7,"v":112800,"usd":1.04203579}
{"ts":1761836220000,"o":108252.7,"h":108264.1,"l":108183,"c":108183,"v":94200,"usd":0.87046567}
{"ts":1761836280000,"o":108183,"h":108265,"l":108150.1,"c":108265,"v":125400,"usd":1.15901602}
{"ts":1761836340000,"o":108265,"h":108327.1,"l":108244.5,"c":108307.6,"v":244700,"usd":2.25929898}
{"ts":1761836400000,"o":108307.6,"h":108289.4,"l":108249,"c":108249,"v":73400,"usd":0.67792064}
{"ts":1761836460000,"o":108249,"h":108311.9,"l":108237,"c":108295.1,"v":106800,"usd":0.98640303}
{"ts":1761836520000,"o":108295.1,"h":108319,"l":108169.2,"c":108171.3,"v":262800,"usd":2.42732686}
{"ts":1761836580000,"o":108171.3,"h":108218.8,"l":108100.1,"c":108218.8,"v":137600,"usd":1.27238815}
{"ts":1761836640000,"o":108218.8,"h":108199.9,"l":108152.3,"c":108199.9,"v":71800,"usd":0.66376016}
{"ts":1761836700000,"o":108199.9,"h":108209.9,"l":108179.1,"c":108194.9,"v":154400,"usd":1.42706461}
{"ts":1761836760000,"o":108194.9,"h":108211.3,"l":108095.5,"c":108211.3,"v":239800,"usd":2.21732973}
{"ts":1761836820000,"o":108211.3,"h":108216.7,"l":108090.1,"c":108117.9,"v":411900,"usd":3.8087344}
{"ts":1761836880000,"o":108117.9,"h":108090.2,"l":107941.2,"c":107956.3,"v":764200,"usd":7.07678852}
{"ts":1761836940000,"o":107956.3,"h":108024.1,"l":107910,"c":107929.3,"v":326500,"usd":3.02448834}
{"ts":1761837000000,"o":107929.3,"h":108023.4,"l":107846.9,"c":107909.1,"v":448000,"usd":4.15115302}
{"ts":1761837060000,"o":107909.1,"h":108049.9,"l":107916.9,"c":108032.8,"v":145600,"usd":1.34853131}
{"ts":1761837120000,"o":108032.8,"h":108032.7,"l":107948.9,"c":107971.6,"v":94000,"usd":0.87033331}
{"ts":1761837180000,"o":107971.6,"h":107980.6,"l":107869.1,"c":107924.8,"v":210300,"usd":1.9485731}
{"ts":1761837240000,"o":107924.8,"h":107964,"l":107915.6,"c":107958,"v":103000,"usd":0.95414894}
{"ts":1761837300000,"o":107958,"h":107966,"l":107923.1,"c":107950.1,"v":196800,"usd":1.823109}
{"ts":1761837360000,"o":107950.1,"h":107948.7,"l":107890.1,"c":107898.9,"v":331000,"usd":3.06713286}
{"ts":1761837420000,"o":107898.9,"h":107969.9,"l":107900,"c":107958,"v":268100,"usd":2.48405209}
{"ts":1761837480000,"o":107958,"h":107929.9,"l":107880.1,"c":107891.9,"v":31400,"usd":0.29097484}
{"ts":1761837540000,"o":107891.9,"h":107880,"l":107750,"c":107762.8,"v":833300,"usd":7.73007029}
{"ts":1761837600000,"o":107762.8,"h":107839.5,"l":107774.8,"c":107790.1,"v":281200,"usd":2.60830937}
{"ts":1761837660000,"o":107790.1,"h":107826.9,"l":107745.7,"c":107803.9,"v":250500,"usd":2.32421475}
{"ts":1761837720000,"o":107803.9,"h":107816.5,"l":107751.7,"c":107799.9,"v":98600,"usd":0.91490229}
{"ts":1761837780000,"o":107799.9,"h":107832,"l":107754.2,"c":107791.4,"v":258800,"usd":2.40058136}
{"ts":1761837840000,"o":107791.4,"h":107933,"l":107776.4,"c":107865.3,"v":342900,"usd":3.17812445}
{"ts":1761837900000,"o":107865.3,"h":107875,"l":107826.5,"c":107869,"v":63200,"usd":0.58594341}
{"ts":1761837960000,"o":107869,"h":107916,"l":107843.1,"c":107869,"v":215700,"usd":1.99951506}
{"ts":1761838020000,"o":107869,"h":107881.6,"l":107823.6,"c":107881.6,"v":290800,"usd":2.6963079}
{"ts":1761838080000,"o":107881.6,"h":107877.5,"l":107781.9,"c":107868.1,"v":93500,"usd":0.86714787}
{"ts":1761838140000,"o":107868.1,"h":107868.1,"l":107809.2,"c":107837.9,"v":56400,"usd":0.52301437}
{"ts":1761838200000,"o":107837.9,"h":107882.3,"l":107815,"c":107820,"v":33400,"usd":0.30966771}
{"ts":1761838260000,"o":107820,"h":107856.2,"l":107739.7,"c":107754.6,"v":121800,"usd":1.12942934}
{"ts":1761838320000,"o":107754.6,"h":107760.6,"l":107730,"c":107740,"v":120800,"usd":1.12109758}
{"ts":1761838380000,"o":107740,"h":107782.7,"l":107735.7,"c":107773.7,"v":26900,"usd":0.24961477}
{"ts":1761838440000,"o":107773.7,"h":107761.7,"l":107651,"c":107685.7,"v":132100,"usd":1.22660841}
{"ts":1761838500000,"o":107685.7,"h":107696.1,"l":107621.7,"c":107674,"v":238100,"usd":2.21179068}
{"ts":1761838560000,"o":107674,"h":107754.2,"l":107655.4,"c":107706.1,"v":36200,"usd":0.33609423}
{"ts":1761838620000,"o":107706.1,"h":107706,"l":107616.7,"c":107629.2,"v":211200,"usd":1.96202769}
{"ts":1761838680000,"o":107629.2,"h":107620,"l":107471.9,"c":107494.5,"v":278500,"usd":2.58982869}
{"ts":1761838740000,"o":107494.5,"h":107563.2,"l":107452.7,"c":107553.8,"v":374800,"usd":3.48705481}
{"ts":1761838800000,"o":107553.8,"h":107643.1,"l":107530.4,"c":107620,"v":567700,"usd":5.27540475}
{"ts":1761838860000,"o":107620,"h":107655.4,"l":107551.5,"c":107569.6,"v":264600,"usd":2.4587163}
{"ts":1761838920000,"o":107569.6,"h":107588.9,"l":107485.3,"c":107588.9,"v":405700,"usd":3.77262525}
{"ts":1761838980000,"o":107588.9,"h":107677,"l":107578.2,"c":107578.9,"v":216300,"usd":2.00967694}
{"ts":1761839040000,"o":107578.9,"h":107711.2,"l":107598.1,"c":107704,"v":531400,"usd":4.93506506}
{"ts":1761839100000,"o":107704,"h":107693.1,"l":107622,"c":107648.5,"v":110800,"usd":1.02919422}
{"ts":1761839160000,"o":107648.5,"h":107671,"l":107562,"c":107586.9,"v":236100,"usd":2.19363929}
{"ts":1761839220000,"o":107586.9,"h":107605.7,"l":107430.1,"c":107446.6,"v":157200,"usd":1.46207009}
{"ts":1761839280000,"o":107446.6,"h":107539.9,"l":107286,"c":107364,"v":977800,"usd":9.10916822}
{"ts":1761839340000,"o":107364,"h":107439.9,"l":107304.7,"c":107428.3,"v":453500,"usd":4.22304873}
{"ts":1761839400000,"o":107428.3,"h":107509.8,"l":107350,"c":107429.6,"v":412100,"usd":3.83557257}
{"ts":1761839460000,"o":107429.6,"h":107542.3,"l":107404.1,"c":107542.3,"v":179900,"usd":1.67357194}
{"ts":1761839520000,"o":107542.3,"h":107650.2,"l":107544.4,"c":107619.8,"v":369700,"usd":3.43552492}
{"ts":1761839580000,"o":107619.8,"h":107612.6,"l":107519.4,"c":107549.4,"v":119900,"usd":1.11462734}
{"ts":1761839640000,"o":107549.4,"h":107648.8,"l":107566.6,"c":107630.2,"v":103800,"usd":0.96450608}
{"ts":1761839700000,"o":107630.2,"h":107657.4,"l":107576,"c":107603.1,"v":562800,"usd":5.22912457}
{"ts":1761839760000,"o":107603.1,"h":107726.5,"l":107580.3,"c":107719,"v":301400,"usd":2.79933823}
{"ts":1761839820000,"o":107719,"h":107798.8,"l":107699.6,"c":107721.6,"v":225600,"usd":2.09362304}
{"ts":1761839880000,"o":107721.6,"h":107765.7,"l":107698,"c":107702.2,"v":70900,"usd":0.65817149}
{"ts":1761839940000,"o":107702.2,"h":107734.7,"l":107676.5,"c":107688.1,"v":150600,"usd":1.39811362}
{"ts":1761840000000,"o":107688.1,"h":107707.7,"l":107668,"c":107682.4,"v":31100,"usd":0.28880724}
{"ts":1761840060000,"o":107682.4,"h":107708.7,"l":107605.6,"c":107613.1,"v":265600,"usd":2.46724501}
{"ts":1761840120000,"o":107613.1,"h":107625.6,"l":107564.4,"c":107600.3,"v":348500,"usd":3.23897315}
{"ts":1761840180000,"o":107600.3,"h":107595,"l":107535.8,"c":107535.8,"v":34600,"usd":0.32160987}
{"ts":1761840240000,"o":107535.8,"h":107654.1,"l":107538.1,"c":107643.4,"v":301100,"usd":2.79826026}
{"ts":1761840300000,"o":107643.4,"h":107792,"l":107628.7,"c":107792,"v":203200,"usd":1.88636368}
{"ts":1761840360000,"o":107792,"h":107887.7,"l":107726.2,"c":107887.7,"v":336100,"usd":3.11812619}
{"ts":1761840420000,"o":107887.7,"h":107964.4,"l":107865,"c":107897.6,"v":289400,"usd":2.68152403}
{"ts":1761840480000,"o":107897.6,"h":108016.2,"l":107901.3,"c":108002.3,"v":260500,"usd":2.41244823}
{"ts":1761840540000,"o":108002.3,"h":108034.1,"l":107976.2,"c":107999,"v":124900,"usd":1.15641425}
{"ts":1761840600000,"o":107999,"h":108027.1,"l":107989.6,"c":108025.1,"v":79800,"usd":0.73877803}
{"ts":1761840660000,"o":108025.1,"h":108038.9,"l":107982.9,"c":107984.4,"v":133700,"usd":1.23773521}
{"ts":1761840720000,"o":107984.4,"h":108150,"l":107945.1,"c":108140.8,"v":716900,"usd":6.6333899}
{"ts":1761840780000,"o":108140.8,"h":108161,"l":108107,"c":108107.4,"v":156300,"usd":1.44526759}
{"ts":1761840840000,"o":108107.4,"h":108136.2,"l":107996.8,"c":108007.9,"v":216100,"usd":1.99946149}
{"ts":1761840900000,"o":108007.9,"h":108092.4,"l":108016.9,"c":108053,"v":152100,"usd":1.40749835}
{"ts":1761840960000,"o":108053,"h":108059.4,"l":107996.6,"c":108043.7,"v":144700,"usd":1.3393202}
{"ts":1761841020000,"o":108043.7,"h":108039.4,"l":107981.9,"c":108036,"v":39900,"usd":0.3694354}
{"ts":1761841080000,"o":108036,"h":108019.5,"l":107899.5,"c":107899.7,"v":144600,"usd":1.33945761}
{"ts":1761841140000,"o":107899.7,"h":107989.9,"l":107899.3,"c":107977.4,"v":581900,"usd":5.3887351}
{"ts":1761841200000,"o":107977.4,"h":107985.3,"l":107907.1,"c":107933.5,"v":116100,"usd":1.07559164}
{"ts":1761841260000,"o":107933.5,"h":107933.4,"l":107894,"c":107928.7,"v":118200,"usd":1.09534459}
{"ts":1761841320000,"o":107928.7,"h":107928.6,"l":107867.6,"c":107906.6,"v":142900,"usd":1.32431238}
{"ts":1761841380000,"o":107906.6,"h":107984.5,"l":107891.4,"c":107966.6,"v":229700,"usd":2.12786759}
{"ts":1761841440000,"o":107966.6,"h":107981.9,"l":107907.9,"c":107949.9,"v":108700,"usd":1.00713655}
{"ts":1761841500000,"o":107949.9,"h":108013.9,"l":107950,"c":107983.7,"v":78500,"usd":0.72684984}
{"ts":1761841560000,"o":107983.7,"h":108000.2,"l":107932.6,"c":107974,"v":21000,"usd":0.19451598}
{"ts":1761841620000,"o":107974,"h":108016.9,"l":107935.3,"c":108016.9,"v":73600,"usd":0.68167691}
{"ts":1761841680000,"o":108016.9,"h":108167,"l":108003.9,"c":108146.9,"v":414900,"usd":3.83786212}
{"ts":1761841740000,"o":108146.9,"h":108199.7,"l":108143.9,"c":108176.4,"v":104300,"usd":0.96419421}
{"ts":1761841800000,"o":108176.4,"h":108176.3,"l":108114.8,"c":108118.5,"v":380100,"usd":3.51414116}
{"ts":1761841860000,"o":108118.5,"h":108128.7,"l":108034.9,"c":108064,"v":98500,"usd":0.91144988}
{"ts":1761841920000,"o":108064,"h":108063.7,"l":108007.4,"c":108021,"v":84900,"usd":0.78600656}
{"ts":1761841980000,"o":108021,"h":108032.7,"l":107984,"c":107993.2,"v":22000,"usd":0.20370879}
{"ts":1761842040000,"o":107993.2,"h":108042.1,"l":107989,"c":108001,"v":57200,"usd":0.52951928}
{"ts":1761842100000,"o":108001,"h":108056.8,"l":108033.4,"c":108049.4,"v":96700,"usd":0.89496482}
{"ts":1761842160000,"o":108049.4,"h":108044.4,"l":108011.8,"c":108024.2,"v":22500,"usd":0.20827674}
{"ts":1761842220000,"o":108024.2,"h":108096,"l":107997.6,"c":108060.3,"v":10557600,"usd":97.68795761}
{"ts":1761842280000,"o":108060.3,"h":108099.9,"l":108035.1,"c":108075.8,"v":319000,"usd":2.95209939}
{"ts":1761842340000,"o":108075.8,"h":108209,"l":108082.7,"c":108209,"v":3314100,"usd":30.64350382}
{"ts":1761842400000,"o":108209,"h":108199.7,"l":108160,"c":108160.1,"v":554600,"usd":5.12740955}
{"ts":1761842460000,"o":108160.1,"h":108160.1,"l":108160,"c":108160.1,"v":4570400,"usd":42.25609024}
{"ts":1761842520000,"o":108160.1,"h":108160,"l":108040,"c":108102.3,"v":4684600,"usd":43.32026076}
{"ts":1761842580000,"o":108102.3,"h":108094.5,"l":108046.4,"c":108083.4,"v":380300,"usd":3.5188458}
{"ts":1761842640000,"o":108083.4,"h":108129.1,"l":107957.2,"c":107970.1,"v":262200,"usd":2.42699202}
{"ts":1761842700000,"o":107970.1,"h":108029.2,"l":107931.5,"c":108007.8,"v":441200,"usd":4.08545908}
{"ts":1761842760000,"o":108007.8,"h":108099.9,"l":107992,"c":108066.8,"v":172500,"usd":1.59646482}
{"ts":1761842820000,"o":108066.8,"h":108087.1,"l":108031.7,"c":108080.1,"v":325400,"usd":3.01149424}
{"ts":1761842880000,"o":108080.1,"h":108087.1,"l":108002.7,"c":108011.4,"v":150900,"usd":1.39680351}
{"ts":1761842940000,"o":108011.4,"h":108093.8,"l":108028.9,"c":108093.8,"v":223500,"usd":2.06838792}
{"ts":1761843000000,"o":108093.8,"h":108100,"l":108038.9,"c":108060.6,"v":248400,"usd":2.2985575}
{"ts":1761843060000,"o":108060.6,"h":108124.6,"l":108040.1,"c":108079.2,"v":133800,"usd":1.23795493}
{"ts":1761843120000,"o":108079.2,"h":108092.7,"l":108051.5,"c":108065.4,"v":55600,"usd":0.51449618}
{"ts":1761843180000,"o":108065.4,"h":108059.8,"l":108000,"c":108000.2,"v":186500,"usd":1.72648572}
{"ts":1761843240000,"o":108000.2,"h":108013.8,"l":107930.1,"c":107987.9,"v":370500,"usd":3.43186709}
{"ts":1761843300000,"o":107987.9,"h":108027.1,"l":107987.9,"c":108027.1,"v":413500,"usd":3.82844727}
{"ts":1761843360000,"o":108027.1,"h":108038.5,"l":107970.2,"c":108029.8,"v":249400,"usd":2.30919718}
{"ts":1761843420000,"o":108029.8,"h":108080.6,"l":108048.3,"c":108070.4,"v":195700,"usd":1.81096443}
{"ts":1761843480000,"o":108070.4,"h":108070.1,"l":107992.3,"c":108015.3,"v":199000,"usd":1.84223819}
{"ts":1761843540000,"o":108015.3,"h":108066.1,"l":108008.1,"c":108066.1,"v":89500,"usd":0.82846652}
{"ts":1761843600000,"o":108066.1,"h":108112.6,"l":108066.1,"c":108112.6,"v":356500,"usd":3.29800581}
{"ts":1761843660000,"o":108112.6,"h":108143.9,"l":108077.5,"c":108077.5,"v":348900,"usd":3.22726624}
{"ts":1761843720000,"o":108077.5,"h":108075.3,"l":108049.5,"c":108057.8,"v":51200,"usd":0.47383275}
{"ts":1761843780000,"o":108057.8,"h":108076.5,"l":107855.3,"c":107892.6,"v":694500,"usd":6.43302075}
{"ts":1761843840000,"o":107892.6,"h":107867.7,"l":107702.9,"c":107770.8,"v":680400,"usd":6.31283313}
{"ts":1761843900000,"o":107770.8,"h":107820,"l":107746.3,"c":107750,"v":519600,"usd":4.82026822}
{"ts":1761843960000,"o":107750,"h":107750,"l":107623.4,"c":107623.9,"v":271600,"usd":2.52170334}
{"ts":1761844020000,"o":107623.9,"h":107663.6,"l":107576.2,"c":107631.1,"v":1133800,"usd":10.53497236}
{"ts":1761844080000,"o":107631.1,"h":107663.7,"l":107603.9,"c":107603.9,"v":547500,"usd":5.08630023}
{"ts":1761844140000,"o":107603.9,"h":107670.8,"l":107609.3,"c":107639.9,"v":666300,"usd":6.19021054}
{"ts":1761844200000,"o":107639.9,"h":107705.9,"l":107644.8,"c":107683.2,"v":247100,"usd":2.29441902}
{"ts":1761844260000,"o":107683.2,"h":107688.4,"l":107638.5,"c":107638.5,"v":232600,"usd":2.16043575}
{"ts":1761844320000,"o":107638.5,"h":107654.5,"l":107576.2,"c":107620,"v":487800,"usd":4.5331525}
{"ts":1761844380000,"o":107620,"h":107622,"l":107574.6,"c":107608.7,"v":528000,"usd":4.90684791}
{"ts":1761844440000,"o":107608.7,"h":107608.6,"l":107535.7,"c":107551.5,"v":396000,"usd":3.68150197}
{"ts":1761844500000,"o":107551.5,"h":107533,"l":107444,"c":107497,"v":868200,"usd":8.07597869}
{"ts":1761844560000,"o":107497,"h":107490.3,"l":107430,"c":107450,"v":371600,"usd":3.45820399}
{"ts":1761844620000,"o":107450,"h":107440,"l":107327.3,"c":107410.1,"v":1764500,"usd":16.43048426}
{"ts":1761844680000,"o":107410.1,"h":107410.1,"l":107250,"c":107338.1,"v":1724600,"usd":16.0689369}
{"ts":1761844740000,"o":107338.1,"h":107459.6,"l":107305.8,"c":107404.3,"v":751000,"usd":6.99360876}
{"ts":1761844800000,"o":107404.3,"h":107419.7,"l":107320,"c":107320,"v":384400,"usd":3.58114432}
{"ts":1761844860000,"o":107320,"h":107320.1,"l":107008,"c":107121,"v":3217700,"usd":30.03585821}
{"ts":1761844920000,"o":107121,"h":107169.9,"l":106967.7,"c":107031,"v":1209300,"usd":11.2969781}
{"ts":1761844980000,"o":107031,"h":107072,"l":106914.8,"c":106923,"v":905200,"usd":8.46014415}
{"ts":1761845040000,"o":106923,"h":106950.5,"l":106780.4,"c":106800,"v":2786300,"usd":26.07939964}
{"ts":1761845100000,"o":106800,"h":106950.3,"l":106782.7,"c":106932.6,"v":465700,"usd":4.35803025}
{"ts":1761845160000,"o":106932.6,"h":107061.9,"l":106903.6,"c":106933.6,"v":850400,"usd":7.94875177}
{"ts":1761845220000,"o":106933.6,"h":107113.3,"l":106953.1,"c":107104.5,"v":529700,"usd":4.94789979}
{"ts":1761845280000,"o":107104.5,"h":107246.5,"l":107104.6,"c":107208.3,"v":578000,"usd":5.39294335}
{"ts":1761845340000,"o":107208.3,"h":107276.6,"l":107160.1,"c":107248.8,"v":626600,"usd":5.84499034}
{"ts":1761845400000,"o":107248.8,"h":107266.2,"l":107109.6,"c":107109.6,"v":424000,"usd":3.95426072}
{"ts":1761845460000,"o":107109.6,"h":107110,"l":106900.1,"c":107031,"v":996200,"usd":9.31072042}
{"ts":1761845520000,"o":107031,"h":107077.1,"l":106940.4,"c":106956.5,"v":697300,"usd":6.51560595}
{"ts":1761845580000,"o":106956.5,"h":107196.7,"l":106951.8,"c":107191,"v":781800,"usd":7.30031914}
{"ts":1761845640000,"o":107191,"h":107180.4,"l":107110.1,"c":107143.1,"v":82300,"usd":0.76796276}
{"ts":1761845700000,"o":107143.1,"h":107233.8,"l":107137.2,"c":107153.7,"v":990400,"usd":9.23744555}
{"ts":1761845760000,"o":107153.7,"h":107166,"l":106985.9,"c":106985.9,"v":308400,"usd":2.88076612}
{"ts":1761845820000,"o":106985.9,"h":107044.8,"l":106963.3,"c":106977.1,"v":148700,"usd":1.38937592}
{"ts":1761845880000,"o":106977.1,"h":106996.7,"l":106935.9,"c":106946.1,"v":176500,"usd":1.64996646}
{"ts":1761845940000,"o":106946.1,"h":107078.8,"l":106861.3,"c":107021.4,"v":671500,"usd":6.27637115}
{"ts":1761846000000,"o":107021.4,"h":107011.4,"l":106901.6,"c":106988,"v":216200,"usd":2.02123985}
{"ts":1761846060000,"o":106988,"h":106985,"l":106828.2,"c":106837.8,"v":154800,"usd":1.44774712}
{"ts":1761846120000,"o":106837.8,"h":106940.2,"l":106857.5,"c":106905.3,"v":373200,"usd":3.49068941}
{"ts":1761846180000,"o":106905.3,"h":106962.5,"l":106905.3,"c":106935.6,"v":118900,"usd":1.11186698}
{"ts":1761846240000,"o":106935.6,"h":107129.5,"l":106943.5,"c":107093.3,"v":765400,"usd":7.14972199}
{"ts":1761846300000,"o":107093.3,"h":107178.6,"l":107093.3,"c":107143.6,"v":365000,"usd":3.40665153}
{"ts":1761846360000,"o":107143.6,"h":107451.4,"l":107158.7,"c":107438.8,"v":861800,"usd":8.02900883}
{"ts":1761846420000,"o":107438.8,"h":107479.8,"l":107322,"c":107456.1,"v":713000,"usd":6.63806513}
{"ts":1761846480000,"o":107456.1,"h":107500,"l":107409,"c":107467.5,"v":448900,"usd":4.17708909}
{"ts":1761846540000,"o":107467.5,"h":107653.7,"l":107478.7,"c":107556.7,"v":307900,"usd":2.86177925}
{"ts":1761846600000,"o":107556.7,"h":107618,"l":107532.1,"c":107596.8,"v":249400,"usd":2.31880427}
{"ts":1761846660000,"o":107596.8,"h":107584.1,"l":107442,"c":107442,"v":156500,"usd":1.45586246}
{"ts":1761846720000,"o":107442,"h":107531.2,"l":107432.4,"c":107498.8,"v":383900,"usd":3.57259301}
{"ts":1761846780000,"o":107498.8,"h":107575.2,"l":107447.8,"c":107563.6,"v":90600,"usd":0.84273577}
{"ts":1761846840000,"o":107563.6,"h":107494.8,"l":107456.1,"c":107483.5,"v":27600,"usd":0.25682592}
{"ts":1761846900000,"o":107483.5,"h":107486.6,"l":107400,"c":107417.9,"v":81500,"usd":0.7587001}
{"ts":1761846960000,"o":107417.9,"h":107408.4,"l":107343.3,"c":107388.7,"v":150600,"usd":1.40270898}
{"ts":1761847020000,"o":107388.7,"h":107460.3,"l":107386.9,"c":107460.3,"v":147700,"usd":1.37483401}
{"ts":1761847080000,"o":107460.3,"h":107467.9,"l":107403.4,"c":107403.4,"v":115400,"usd":1.07387295}
{"ts":1761847140000,"o":107403.4,"h":107427.7,"l":107370.8,"c":107402,"v":41100,"usd":0.38269252}
{"ts":1761847200000,"o":107402,"h":107475.2,"l":107397.1,"c":107475.2,"v":52800,"usd":0.49150571}
{"ts":1761847260000,"o":107475.2,"h":107482.7,"l":107388.4,"c":107392.1,"v":693500,"usd":6.45593219}
{"ts":1761847320000,"o":107392.1,"h":107450.2,"l":107389.9,"c":107450.1,"v":40900,"usd":0.38075247}
{"ts":1761847380000,"o":107450.1,"h":107468.5,"l":107418.9,"c":107453.4,"v":23400,"usd":0.21779925}
{"ts":1761847440000,"o":107453.4,"h":107486.3,"l":107457.2,"c":107457.2,"v":10300,"usd":0.09583648}
{"ts":1761847500000,"o":107457.2,"h":107420,"l":107387.8,"c":107387.8,"v":37700,"usd":0.35105697}
{"ts":1761847560000,"o":107387.8,"h":107414.8,"l":107356.6,"c":107406.5,"v":27800,"usd":0.25886597}
{"ts":1761847620000,"o":107406.5,"h":107388.2,"l":107287.7,"c":107318.4,"v":131900,"usd":1.22889759}
{"ts":1761847680000,"o":107318.4,"h":107346.5,"l":107220.1,"c":107241.2,"v":349900,"usd":3.26119335}
{"ts":1761847740000,"o":107241.2,"h":107300.7,"l":107213.3,"c":107300.7,"v":117800,"usd":1.09850745}
{"ts":1761847800000,"o":107300.7,"h":107343.1,"l":107297.1,"c":107297.1,"v":17900,"usd":0.16678707}
{"ts":1761847860000,"o":107297.1,"h":107330.3,"l":107308.5,"c":107330.2,"v":59900,"usd":0.55818089}
{"ts":1761847920000,"o":107330.2,"h":107337.1,"l":107300,"c":107306,"v":64700,"usd":0.60288676}
{"ts":1761847980000,"o":107306,"h":107407,"l":107295.7,"c":107360.5,"v":149000,"usd":1.3878022}
{"ts":1761848040000,"o":107360.5,"h":107375.5,"l":107351.7,"c":107374.1,"v":66900,"usd":0.62314221}
{"ts":1761848100000,"o":107374.1,"h":107406.5,"l":107271,"c":107271,"v":408700,"usd":3.80743999}
{"ts":1761848160000,"o":107271,"h":107305.8,"l":107234.5,"c":107285.5,"v":212800,"usd":1.98370008}
{"ts":1761848220000,"o":107285.5,"h":107345.4,"l":107281.9,"c":107296.9,"v":305000,"usd":2.84218709}
{"ts":1761848280000,"o":107296.9,"h":107355.5,"l":107297,"c":107350.1,"v":243600,"usd":2.26976102}
{"ts":1761848340000,"o":107350.1,"h":107374.7,"l":107297.6,"c":107320,"v":253900,"usd":2.36556911}
{"ts":1761848400000,"o":107320,"h":107330.3,"l":107159.4,"c":107181.3,"v":549900,"usd":5.12702359}
{"ts":1761848460000,"o":107181.3,"h":107319.9,"l":107159.5,"c":107298,"v":443000,"usd":4.13024507}
{"ts":1761848520000,"o":107298,"h":107340.4,"l":107192,"c":107262.3,"v":536300,"usd":5.00059759}
{"ts":1761848580000,"o":107262.3,"h":107308.8,"l":107250.6,"c":107307.5,"v":171000,"usd":1.59395503}
{"ts":1761848640000,"o":107307.5,"h":107346.9,"l":107265.6,"c":107265.6,"v":382600,"usd":3.56565552}
{"ts":1761848700000,"o":107265.6,"h":107301.6,"l":107255.5,"c":107289.5,"v":176800,"usd":1.64812552}
{"ts":1761848760000,"o":107289.5,"h":107349.9,"l":107274.3,"c":107297.9,"v":455200,"usd":4.24176671}
{"ts":1761848820000,"o":107297.9,"h":107285.1,"l":107185.6,"c":107221.4,"v":223800,"usd":2.08718026}
{"ts":1761848880000,"o":107221.4,"h":107270.7,"l":107230.6,"c":107255.3,"v":163000,"usd":1.5198335}
{"ts":1761848940000,"o":107255.3,"h":107343.6,"l":107194.7,"c":107321.4,"v":716400,"usd":6.67876557}
{"ts":1761849000000,"o":107321.4,"h":107340.2,"l":107288.1,"c":107308,"v":198700,"usd":1.85147873}
{"ts":1761849060000,"o":107308,"h":107500,"l":107308.1,"c":107499.9,"v":1149200,"usd":10.70145688}
{"ts":1761849120000,"o":107499.9,"h":107525.7,"l":107418.6,"c":107510.7,"v":891500,"usd":8.2948597}
{"ts":1761849180000,"o":107510.7,"h":107510.6,"l":107318.1,"c":107318.8,"v":306500,"usd":2.85328043}
{"ts":1761849240000,"o":107318.8,"h":107314,"l":107223.8,"c":107263.1,"v":169300,"usd":1.57846768}
{"ts":1761849300000,"o":107263.1,"h":107284,"l":107188.3,"c":107202.7,"v":687500,"usd":6.41244221}
{"ts":1761849360000,"o":107202.7,"h":107215.2,"l":107113,"c":107113.1,"v":216500,"usd":2.02029345}
{"ts":1761849420000,"o":107113.1,"h":107119.9,"l":107037.1,"c":107077.6,"v":546000,"usd":5.09888479}
{"ts":1761849480000,"o":107077.6,"h":107085.9,"l":106919.2,"c":106919.2,"v":449900,"usd":4.20493712}
{"ts":1761849540000,"o":106919.2,"h":106980,"l":106919.3,"c":106962.3,"v":398800,"usd":3.72876399}
{"ts":1761849600000,"o":106962.3,"h":106981.1,"l":106923.4,"c":106952,"v":307600,"usd":2.87613385}
{"ts":1761849660000,"o":106952,"h":107057,"l":106937,"c":107045.1,"v":548400,"usd":5.12625326}
{"ts":1761849720000,"o":107045.1,"h":107045,"l":106878.4,"c":106898.6,"v":361600,"usd":3.38022204}
{"ts":1761849780000,"o":106898.6,"h":107000,"l":106917.8,"c":106959.1,"v":292000,"usd":2.73022374}
{"ts":1761849840000,"o":106959.1,"h":106983.5,"l":106934.1,"c":106946.6,"v":240500,"usd":2.24849415}
{"ts":1761849900000,"o":106946.6,"h":106934.1,"l":106900,"c":106931.2,"v":162300,"usd":1.51788574}
{"ts":1761849960000,"o":106931.2,"h":106989.6,"l":106931.2,"c":106971.2,"v":273300,"usd":2.55509056}
{"ts":1761850020000,"o":106971.2,"h":107100,"l":106966.8,"c":107094.6,"v":288300,"usd":2.6929898}
{"ts":1761850080000,"o":107094.6,"h":107178.9,"l":107058.9,"c":107174.3,"v":331500,"usd":3.0942783}
{"ts":1761850140000,"o":107174.3,"h":107199.9,"l":107142,"c":107152.4,"v":131600,"usd":1.22787688}
{"ts":1761850200000,"o":107152.4,"h":107160.9,"l":107120.1,"c":107138.5,"v":73600,"usd":0.6868902}
{"ts":1761850260000,"o":107138.5,"h":107120,"l":107070.1,"c":107120,"v":50300,"usd":0.46962008}
{"ts":1761850320000,"o":107120,"h":107193.2,"l":107116,"c":107149.3,"v":199000,"usd":1.85694579}
{"ts":1761850380000,"o":107149.3,"h":107185.7,"l":107070.5,"c":107070.5,"v":68300,"usd":0.637532}
{"ts":1761850440000,"o":107070.5,"h":107070.1,"l":106984.1,"c":106984.1,"v":149800,"usd":1.4000108}
{"ts":1761850500000,"o":106984.1,"h":107074.8,"l":106990.1,"c":107047.1,"v":81700,"usd":0.76334115}
{"ts":1761850560000,"o":107047.1,"h":107047.1,"l":106920.7,"c":106942.8,"v":1337700,"usd":12.50713535}
{"ts":1761850620000,"o":106942.8,"h":106985,"l":106855.2,"c":106876.1,"v":192700,"usd":1.80202698}
{"ts":1761850680000,"o":106876.1,"h":106876.1,"l":106837.3,"c":106856.9,"v":141400,"usd":1.32322422}
{"ts":1761850740000,"o":106856.9,"h":106892.3,"l":106781.5,"c":106822.2,"v":656600,"usd":6.14513367}
{"ts":1761850800000,"o":106822.2,"h":106847.1,"l":106731.2,"c":106797.4,"v":255000,"usd":2.38797191}
{"ts":1761850860000,"o":106797.4,"h":106821.1,"l":106763.7,"c":106798.1,"v":191000,"usd":1.78830488}
{"ts":1761850920000,"o":106798.1,"h":106783.9,"l":106666,"c":106667.2,"v":767000,"usd":7.18772538}
{"ts":1761850980000,"o":106667.2,"h":106920,"l":106674.2,"c":106855,"v":373600,"usd":3.49909351}
{"ts":1761851040000,"o":106855,"h":106988.4,"l":106776.1,"c":106920.9,"v":754300,"usd":7.05567645}
{"ts":1761851100000,"o":106920.9,"h":107113.2,"l":106960,"c":107069.7,"v":138400,"usd":1.2927975}
{"ts":1761851160000,"o":107069.7,"h":107051.3,"l":106940,"c":106940,"v":69000,"usd":0.64475712}
{"ts":1761851220000,"o":106940,"h":106945.9,"l":106806.6,"c":106850,"v":77900,"usd":0.72892279}
{"ts":1761851280000,"o":106850,"h":106915.9,"l":106819,"c":106915.9,"v":137100,"usd":1.28265383}
{"ts":1761851340000,"o":106915.9,"h":106966.7,"l":106858.8,"c":106949.7,"v":72200,"usd":0.67532389}
{"ts":1761851400000,"o":106949.7,"h":107057.6,"l":106965.2,"c":107008.3,"v":149700,"usd":1.39885883}
{"ts":1761851460000,"o":107008.3,"h":107030.5,"l":106900,"c":106933,"v":95500,"usd":0.89268253}
{"ts":1761851520000,"o":106933,"h":106989.6,"l":106920,"c":106955.2,"v":444500,"usd":4.1554633}
{"ts":1761851580000,"o":106955.2,"h":106981,"l":106917.3,"c":106973.3,"v":84600,"usd":0.79097109}
{"ts":1761851640000,"o":106973.3,"h":106965.2,"l":106866.8,"c":106888.5,"v":23000,"usd":0.21507827}
{"ts":1761851700000,"o":106888.5,"h":106885.3,"l":106833.1,"c":106844.3,"v":51000,"usd":0.47727047}
{"ts":1761851760000,"o":106844.3,"h":106904.3,"l":106844.3,"c":106896.3,"v":43900,"usd":0.41074885}
{"ts":1761851820000,"o":106896.3,"h":106919.9,"l":106857.9,"c":106871.8,"v":259200,"usd":2.42483102}
{"ts":1761851880000,"o":106871.8,"h":106883.5,"l":106694.4,"c":106694.4,"v":109200,"usd":1.02276242}
{"ts":1761851940000,"o":106694.4,"h":106789.9,"l":106692.9,"c":106789.9,"v":149500,"usd":1.40047533}
{"ts":1761852000000,"o":106789.9,"h":106790,"l":106774.3,"c":106790,"v":41600,"usd":0.38957823}
{"ts":1761852060000,"o":106790,"h":106765.3,"l":106708.4,"c":106765.3,"v":50500,"usd":0.4730762}
{"ts":1761852120000,"o":106765.3,"h":106742.7,"l":106672.4,"c":106700.5,"v":111300,"usd":1.04282371}
{"ts":1761852180000,"o":106700.5,"h":106715.2,"l":106606.5,"c":106696.1,"v":610500,"usd":5.72380417}
{"ts":1761852240000,"o":106696.1,"h":106750,"l":106657.9,"c":106721.1,"v":234000,"usd":2.19256854}
{"ts":1761852300000,"o":106721.1,"h":106870,"l":106670.1,"c":106863.1,"v":311700,"usd":2.91982668}
{"ts":1761852360000,"o":106863.1,"h":106986.1,"l":106819.5,"c":106880.2,"v":121300,"usd":1.13470533}
{"ts":1761852420000,"o":106880.2,"h":107042.5,"l":106900,"c":106986.2,"v":344300,"usd":3.21808584}
{"ts":1761852480000,"o":106986.2,"h":107086.1,"l":106921.2,"c":107024.9,"v":139200,"usd":1.30089324}
{"ts":1761852540000,"o":107024.9,"h":107044.8,"l":106965.5,"c":106978.3,"v":152000,"usd":1.42047901}
{"ts":1761852600000,"o":106978.3,"h":106972.5,"l":106925.9,"c":106964.2,"v":40100,"usd":0.37496068}
{"ts":1761852660000,"o":106964.2,"h":107092.4,"l":106984.2,"c":107082.1,"v":108700,"usd":1.01542481}
{"ts":1761852720000,"o":107082.1,"h":107117.5,"l":107000,"c":107000,"v":141700,"usd":1.32349701}
{"ts":1761852780000,"o":107000,"h":107059.3,"l":106968.2,"c":107001.9,"v":168000,"usd":1.56982741}
{"ts":1761852840000,"o":107001.9,"h":107025.4,"l":106970.2,"c":106970.2,"v":34500,"usd":0.32240379}
{"ts":1761852900000,"o":106970.2,"h":106915.8,"l":106784.5,"c":106820.7,"v":134600,"usd":1.26008834}
{"ts":1761852960000,"o":106820.7,"h":106825.2,"l":106703.1,"c":106707.2,"v":64000,"usd":0.59951091}
{"ts":1761853020000,"o":106707.2,"h":106740,"l":106657.9,"c":106699.9,"v":91000,"usd":0.85282909}
{"ts":1761853080000,"o":106699.9,"h":106755.5,"l":106653.3,"c":106679.3,"v":363100,"usd":3.4031083}
{"ts":1761853140000,"o":106679.3,"h":106701.5,"l":106650,"c":106679.5,"v":48300,"usd":0.45279289}
{"ts":1761853200000,"o":106679.5,"h":106669.7,"l":106530.5,"c":106550.6,"v":166100,"usd":1.55864784}
{"ts":1761853260000,"o":106550.6,"h":106576.1,"l":106258.5,"c":106441.6,"v":2374200,"usd":22.31828225}
{"ts":1761853320000,"o":106441.6,"h":106520,"l":106441.7,"c":106507.2,"v":504200,"usd":4.73445028}
{"ts":1761853380000,"o":106507.2,"h":106649.8,"l":106424.6,"c":106649.8,"v":767600,"usd":7.20475337}
{"ts":1761853440000,"o":106649.8,"h":106836.6,"l":106597.5,"c":106798.2,"v":316100,"usd":2.96056995}
{"ts":1761853500000,"o":106798.2,"h":106777.1,"l":106668.9,"c":106691,"v":124900,"usd":1.170441}
{"ts":1761853560000,"o":106691,"h":106714.2,"l":106609,"c":106661.7,"v":63200,"usd":0.59257406}
{"ts":1761853620000,"o":106661.7,"h":106716.9,"l":106590.1,"c":106590.3,"v":129900,"usd":1.21821469}
{"ts":1761853680000,"o":106590.3,"h":106590,"l":106430.1,"c":106501.4,"v":368000,"usd":3.45466794}
{"ts":1761853740000,"o":106501.4,"h":106548.5,"l":106516,"c":106546.1,"v":156500,"usd":1.46895682}
{"ts":1761853800000,"o":106546.1,"h":106590,"l":106546.1,"c":106555.7,"v":5200,"usd":0.04879371}
{"ts":1761853860000,"o":106555.7,"h":106900,"l":106579.2,"c":106895.6,"v":627400,"usd":5.88171987}
{"ts":1761853920000,"o":106895.6,"h":106924.7,"l":106745.8,"c":106840.9,"v":146100,"usd":1.36737461}
{"ts":1761853980000,"o":106840.9,"h":106967.3,"l":106844,"c":106909.5,"v":143400,"usd":1.34126133}
{"ts":1761854040000,"o":106909.5,"h":106984,"l":106890.3,"c":106912.1,"v":259600,"usd":2.42760245}
{"ts":1761854100000,"o":106912.1,"h":106931.6,"l":106785.9,"c":106809.6,"v":225100,"usd":2.10665818}
{"ts":1761854160000,"o":106809.6,"h":106817,"l":106653.2,"c":106693.7,"v":1075700,"usd":10.07808392}
{"ts":1761854220000,"o":106693.7,"h":106713.2,"l":106638,"c":106639.1,"v":272400,"usd":2.55332126}
{"ts":1761854280000,"o":106639.1,"h":106647.6,"l":106457.4,"c":106457.4,"v":108000,"usd":1.01368966}
{"ts":1761854340000,"o":106457.4,"h":106508.8,"l":106364.7,"c":106417.2,"v":284500,"usd":2.67253937}
{"ts":1761854400000,"o":106417.2,"h":106526.6,"l":106300.1,"c":106505.7,"v":1136300,"usd":10.68328158}
{"ts":1761854460000,"o":106505.7,"h":106522.7,"l":106379.7,"c":106458.4,"v":837300,"usd":7.86472639}
{"ts":1761854520000,"o":106458.4,"h":106723.8,"l":106483.8,"c":106645.9,"v":1472000,"usd":13.81234994}
{"ts":1761854580000,"o":106645.9,"h":106720.3,"l":106580.1,"c":106641.5,"v":451500,"usd":4.23385063}
{"ts":1761854640000,"o":106641.5,"h":106628.9,"l":106511.5,"c":106511.5,"v":78500,"usd":0.73669934}
{"ts":1761854700000,"o":106511.5,"h":106537.4,"l":106278.7,"c":106371.3,"v":323300,"usd":3.03873385}
{"ts":1761854760000,"o":106371.3,"h":106575.3,"l":106360,"c":106562.7,"v":619400,"usd":5.81672851}
{"ts":1761854820000,"o":106562.7,"h":106624,"l":106500,"c":106579.3,"v":1225900,"usd":11.50103342}
{"ts":1761854880000,"o":106579.3,"h":106747.7,"l":106579.4,"c":106720.4,"v":460400,"usd":4.31526528}
{"ts":1761854940000,"o":106720.4,"h":106792.2,"l":106693.6,"c":106790.9,"v":350200,"usd":3.28172826}
{"ts":1761855000000,"o":106790.9,"h":106825.7,"l":106728.2,"c":106791.8,"v":752500,"usd":7.04641113}
{"ts":1761855060000,"o":106791.8,"h":107006.8,"l":106824.2,"c":107002.4,"v":278900,"usd":2.60807621}
{"ts":1761855120000,"o":107002.4,"h":107048.7,"l":106905.8,"c":106937.2,"v":143600,"usd":1.34252523}
{"ts":1761855180000,"o":106937.2,"h":106954.7,"l":106861.6,"c":106909.6,"v":145100,"usd":1.35721197}
{"ts":1761855240000,"o":106909.6,"h":106900.1,"l":106817.7,"c":106842.3,"v":97400,"usd":0.91172666}
{"ts":1761855300000,"o":106842.3,"h":106892.4,"l":106763.4,"c":106801.1,"v":78300,"usd":0.73307369}
{"ts":1761855360000,"o":106801.1,"h":106925.6,"l":106774.1,"c":106925.5,"v":56900,"usd":0.53242262}
{"ts":1761855420000,"o":106925.5,"h":106985,"l":106896.1,"c":106957.5,"v":82300,"usd":0.76961334}
{"ts":1761855480000,"o":106957.5,"h":107007.6,"l":106944.2,"c":106979.4,"v":176200,"usd":1.64703249}
{"ts":1761855540000,"o":106979.4,"h":106997.3,"l":106952.7,"c":106997.3,"v":114300,"usd":1.06845671}
{"ts":1761855600000,"o":106997.3,"h":106961.3,"l":106850.3,"c":106877.2,"v":183700,"usd":1.71836316}
{"ts":1761855660000,"o":106877.2,"h":106996.3,"l":106897,"c":106974.8,"v":49500,"usd":0.46283244}
{"ts":1761855720000,"o":106974.8,"h":107047.4,"l":106974.8,"c":106991.7,"v":62700,"usd":0.58590793}
{"ts":1761855780000,"o":106991.7,"h":106992.6,"l":106981.1,"c":106992.6,"v":23500,"usd":0.21965691}
{"ts":1761855840000,"o":106992.6,"h":107016.3,"l":106943.3,"c":106979.3,"v":79900,"usd":0.74669347}
{"ts":1761855900000,"o":106979.3,"h":107032.2,"l":106969.8,"c":106992.1,"v":101800,"usd":0.95141514}
{"ts":1761855960000,"o":106992.1,"h":107038.1,"l":106900.1,"c":107036.7,"v":108800,"usd":1.01710112}
{"ts":1761856020000,"o":107036.7,"h":107131.9,"l":107029.1,"c":107117.8,"v":88700,"usd":0.82835456}
{"ts":1761856080000,"o":107117.8,"h":107168.8,"l":107097.5,"c":107154.9,"v":149100,"usd":1.39160409}
{"ts":1761856140000,"o":107154.9,"h":107175.6,"l":107096.4,"c":107151.9,"v":87300,"usd":0.81489394}
{"ts":1761856200000,"o":107151.9,"h":107148.4,"l":107122.9,"c":107136.5,"v":170600,"usd":1.5923988}
{"ts":1761856260000,"o":107136.5,"h":107133.3,"l":106838.8,"c":106848.4,"v":2004800,"usd":18.73146331}
{"ts":1761856320000,"o":106848.4,"h":107008.5,"l":106800,"c":107001.2,"v":660100,"usd":6.1753315}
{"ts":1761856380000,"o":107001.2,"h":107099,"l":106983.9,"c":107074,"v":172500,"usd":1.61164557}
{"ts":1761856440000,"o":107074,"h":107209.3,"l":107017,"c":107167.6,"v":422500,"usd":3.94419466}
{"ts":1761856500000,"o":107167.6,"h":107189.5,"l":107081.2,"c":107152.1,"v":69100,"usd":0.64498145}
{"ts":1761856560000,"o":107152.1,"h":107338.1,"l":107113.5,"c":107310.6,"v":630500,"usd":5.88014782}
{"ts":1761856620000,"o":107310.6,"h":107418.2,"l":107293,"c":107293,"v":242700,"usd":2.26069912}
{"ts":1761856680000,"o":107293,"h":107312.7,"l":107200,"c":107306.1,"v":74900,"usd":0.69839669}
{"ts":1761856740000,"o":107306.1,"h":107378.9,"l":107286.5,"c":107290.4,"v":85600,"usd":0.7975147}
{"ts":1761856800000,"o":107290.4,"h":107304.2,"l":107239.3,"c":107239.3,"v":95800,"usd":0.89284851}
{"ts":1761856860000,"o":107239.3,"h":107278.8,"l":107206,"c":107225.6,"v":112000,"usd":1.04433543}
{"ts":1761856920000,"o":107225.6,"h":107222.6,"l":107172.2,"c":107172.2,"v":56700,"usd":0.52891486}
{"ts":1761856980000,"o":107172.2,"h":107221.2,"l":107155.1,"c":107221.2,"v":39600,"usd":0.36943527}
{"ts":1761857040000,"o":107221.2,"h":107220.4,"l":107206.1,"c":107219.4,"v":29700,"usd":0.27701061}
{"ts":1761857100000,"o":107219.4,"h":107330.4,"l":107226.4,"c":107283.2,"v":117200,"usd":1.09221962}
{"ts":1761857160000,"o":107283.2,"h":107316.5,"l":107200.1,"c":107267.4,"v":63300,"usd":0.59000076}
{"ts":1761857220000,"o":107267.4,"h":107268.2,"l":107200,"c":107226.3,"v":71500,"usd":0.66683799}
{"ts":1761857280000,"o":107226.3,"h":107280.6,"l":107257.3,"c":107277.7,"v":30000,"usd":0.27968675}
{"ts":1761857340000,"o":107277.7,"h":107312.5,"l":107280.8,"c":107290,"v":48200,"usd":0.44927154}
{"ts":1761857400000,"o":107290,"h":107291.9,"l":107227.3,"c":107291.9,"v":64100,"usd":0.59764269}
{"ts":1761857460000,"o":107291.9,"h":107318.8,"l":107244.9,"c":107299,"v":30800,"usd":0.28710348}
{"ts":1761857520000,"o":107299,"h":107438.4,"l":107323.1,"c":107410,"v":348300,"usd":3.24295673}
{"ts":1761857580000,"o":107410,"h":107568.1,"l":107383.9,"c":107539.4,"v":329400,"usd":3.06462408}
{"ts":1761857640000,"o":107539.4,"h":107600,"l":107480.7,"c":107480.7,"v":319200,"usd":2.96783578}
{"ts":1761857700000,"o":107480.7,"h":107463.4,"l":107400,"c":107400.1,"v":119200,"usd":1.10967043}
{"ts":1761857760000,"o":107400.1,"h":107451.5,"l":107381.9,"c":107447.6,"v":77900,"usd":0.72518572}
{"ts":1761857820000,"o":107447.6,"h":107480.2,"l":107431.8,"c":107444.5,"v":120200,"usd":1.11845541}
{"ts":1761857880000,"o":107444.5,"h":107467.4,"l":107411.2,"c":107444.2,"v":413100,"usd":3.84578396}
{"ts":1761857940000,"o":107444.2,"h":107516.6,"l":107449.3,"c":107473.1,"v":104700,"usd":0.97402942}
{"ts":1761858000000,"o":107473.1,"h":107512.6,"l":107463.7,"c":107478.9,"v":109500,"usd":1.01865643}
{"ts":1761858060000,"o":107478.9,"h":107467.2,"l":107410,"c":107410,"v":17400,"usd":0.16196326}
{"ts":1761858120000,"o":107410,"h":107411.1,"l":107368.3,"c":107368.3,"v":21500,"usd":0.20020713}
{"ts":1761858180000,"o":107368.3,"h":107457.6,"l":107357.8,"c":107439.9,"v":132000,"usd":1.2293557}
{"ts":1761858240000,"o":107439.9,"h":107454.8,"l":107422.2,"c":107431.8,"v":38200,"usd":0.35557595}
{"ts":1761858300000,"o":107431.8,"h":107489.8,"l":107431.8,"c":107449.8,"v":14400,"usd":0.13399726}
{"ts":1761858360000,"o":107449.8,"h":107500,"l":107425,"c":107477.4,"v":24300,"usd":0.22614713}
{"ts":1761858420000,"o":107477.4,"h":107461.1,"l":107430,"c":107430,"v":17200,"usd":0.16008106}
{"ts":1761858480000,"o":107430,"h":107499.8,"l":107420.1,"c":107499.8,"v":285500,"usd":2.65768994}
{"ts":1761858540000,"o":107499.8,"h":107585.8,"l":107499.9,"c":107585.8,"v":44100,"usd":0.41011985}
{"ts":1761858600000,"o":107585.8,"h":107636,"l":107570,"c":107635.9,"v":82300,"usd":0.76490409}
{"ts":1761858660000,"o":107635.9,"h":107635.9,"l":107548,"c":107548,"v":64900,"usd":0.60317536}
{"ts":1761858720000,"o":107548,"h":107572.7,"l":107552.9,"c":107567.9,"v":24000,"usd":0.22313879}
{"ts":1761858780000,"o":107567.9,"h":107566.8,"l":107547,"c":107547,"v":56600,"usd":0.52622734}
{"ts":1761858840000,"o":107547,"h":107566.8,"l":107512.9,"c":107555.3,"v":76700,"usd":0.71327942}
{"ts":1761858900000,"o":107555.3,"h":107555.3,"l":107500,"c":107508.6,"v":48100,"usd":0.44737463}
{"ts":1761858960000,"o":107508.6,"h":107521.6,"l":107468.9,"c":107470,"v":34300,"usd":0.31908982}
{"ts":1761859020000,"o":107470,"h":107469,"l":107370.1,"c":107370.1,"v":128300,"usd":1.19441106}
{"ts":1761859080000,"o":107370.1,"h":107440,"l":107370.1,"c":107400.3,"v":167600,"usd":1.56090617}
{"ts":1761859140000,"o":107400.3,"h":107455.1,"l":107405.9,"c":107455.1,"v":67000,"usd":0.62370358}
{"ts":1761859200000,"o":107455.1,"h":107460,"l":107424.1,"c":107460,"v":14800,"usd":0.13776074}
{"ts":1761859260000,"o":107460,"h":107548.9,"l":107470,"c":107548.9,"v":121400,"usd":1.12900583}
{"ts":1761859320000,"o":107548.9,"h":107559.9,"l":107515.5,"c":107559.9,"v":165000,"usd":1.53439596}
{"ts":1761859380000,"o":107559.9,"h":107542.7,"l":107537,"c":107542.6,"v":2000,"usd":0.01859745}
{"ts":1761859440000,"o":107542.6,"h":107537.4,"l":107529.1,"c":107534.7,"v":17600,"usd":0.16367566}
{"ts":1761859500000,"o":107534.7,"h":107593.6,"l":107514.4,"c":107593.6,"v":43500,"usd":0.40446519}
{"ts":1761859560000,"o":107593.6,"h":107721.8,"l":107579,"c":107644.6,"v":462000,"usd":4.29112301}
{"ts":1761859620000,"o":107644.6,"h":107651.8,"l":107583.5,"c":107593.3,"v":253700,"usd":2.35776365}
{"ts":1761859680000,"o":107593.3,"h":107596.8,"l":107576.7,"c":107591.9,"v":32800,"usd":0.30487794}
{"ts":1761859740000,"o":107591.9,"h":107592.8,"l":107577,"c":107592.8,"v":39000,"usd":0.36250453}
{"ts":1761859800000,"o":107592.8,"h":107592.4,"l":107592.4,"c":107592.4,"v":500,"usd":0.00464715}
{"ts":1761859860000,"o":107592.4,"h":107580.2,"l":107534,"c":107534,"v":189900,"usd":1.76540202}
{"ts":1761859920000,"o":107534,"h":107578.5,"l":107500,"c":107500,"v":70200,"usd":0.65288387}
{"ts":1761859980000,"o":107500,"h":107495.5,"l":107430.9,"c":107441.6,"v":65100,"usd":0.60585313}
{"ts":1761860040000,"o":107441.6,"h":107491.3,"l":107423.9,"c":107491.3,"v":23800,"usd":0.22149781}
{"ts":1761860100000,"o":107491.3,"h":107522.4,"l":107500,"c":107514.4,"v":50600,"usd":0.47069231}
{"ts":1761860160000,"o":107514.4,"h":107514.4,"l":107490.2,"c":107493.3,"v":44900,"usd":0.41770723}
{"ts":1761860220000,"o":107493.3,"h":107526.8,"l":107493.3,"c":107526.8,"v":31100,"usd":0.28929841}
{"ts":1761860280000,"o":107526.8,"h":107535.1,"l":107497,"c":107499.2,"v":12600,"usd":0.11719075}
{"ts":1761860340000,"o":107499.2,"h":107499.2,"l":107383.6,"c":107383.6,"v":81900,"usd":0.7621886}
{"ts":1761860400000,"o":107383.6,"h":107430,"l":107378.9,"c":107415.5,"v":58300,"usd":0.54282367}
{"ts":1761860460000,"o":107415.5,"h":107640.2,"l":107397.2,"c":107640.2,"v":72300,"usd":0.67247641}
{"ts":1761860520000,"o":107640.2,"h":107810.6,"l":107630.1,"c":107808.7,"v":385500,"usd":3.577977}
{"ts":1761860580000,"o":107808.7,"h":107808.7,"l":107655,"c":107663,"v":173700,"usd":1.61213392}
{"ts":1761860640000,"o":107663,"h":107701.5,"l":107600,"c":107701.5,"v":286700,"usd":2.6636957}
{"ts":1761860700000,"o":107701.5,"h":107697.5,"l":107610.4,"c":107632,"v":173000,"usd":1.60728441}
{"ts":1761860760000,"o":107632,"h":107624,"l":107559.3,"c":107624,"v":356900,"usd":3.31768114}
{"ts":1761860820000,"o":107624,"h":107683.3,"l":107623,"c":107654.8,"v":79000,"usd":0.73390539}
{"ts":1761860880000,"o":107654.8,"h":107744,"l":107654.6,"c":107734.9,"v":38900,"usd":0.36121024}
{"ts":1761860940000,"o":107734.9,"h":107729.7,"l":107680.3,"c":107680.3,"v":25000,"usd":0.23210122}
{"ts":1761861000000,"o":107680.3,"h":107800,"l":107676.2,"c":107800,"v":158500,"usd":1.47180111}
{"ts":1761861060000,"o":107800,"h":107825.8,"l":107785.5,"c":107792,"v":301500,"usd":2.79660988}
{"ts":1761861120000,"o":107792,"h":107814.7,"l":107781.3,"c":107814.7,"v":103200,"usd":0.95740298}
{"ts":1761861180000,"o":107814.7,"h":107814.6,"l":107794.3,"c":107813.1,"v":144100,"usd":1.33678281}
{"ts":1761861240000,"o":107813.1,"h":107880,"l":107813,"c":107879.9,"v":83400,"usd":0.77336764}
{"ts":1761861300000,"o":107879.9,"h":107889.9,"l":107841.8,"c":107841.9,"v":661900,"usd":6.13631916}
{"ts":1761861360000,"o":107841.9,"h":107841.8,"l":107806.5,"c":107806.5,"v":28300,"usd":0.26242305}
{"ts":1761861420000,"o":107806.5,"h":107834,"l":107794.3,"c":107805.4,"v":327000,"usd":3.03333053}
{"ts":1761861480000,"o":107805.4,"h":107805.5,"l":107794.2,"c":107794.2,"v":1100,"usd":0.01020396}
{"ts":1761861540000,"o":107794.2,"h":107806.3,"l":107785,"c":107806.3,"v":86300,"usd":0.80051693}
{"ts":1761861600000,"o":107806.3,"h":107868.4,"l":107806.3,"c":107868.4,"v":81300,"usd":0.75393776}
{"ts":1761861660000,"o":107868.4,"h":107879.5,"l":107772.5,"c":107794.8,"v":177100,"usd":1.64293941}
{"ts":1761861720000,"o":107794.8,"h":107780.1,"l":107780,"c":107780,"v":8600,"usd":0.07979252}
{"ts":1761861780000,"o":107780,"h":107799.6,"l":107760,"c":107782.3,"v":941000,"usd":8.73166879}
{"ts":1761861840000,"o":107782.3,"h":107799.9,"l":107761.1,"c":107789.6,"v":46300,"usd":0.42957527}
{"ts":1761861900000,"o":107789.6,"h":107827.1,"l":107799.9,"c":107814.5,"v":98800,"usd":0.91630406}
{"ts":1761861960000,"o":107814.5,"h":107820.1,"l":107761.1,"c":107800.9,"v":98600,"usd":0.91486754}
{"ts":1761862020000,"o":107800.9,"h":107810.3,"l":107780,"c":107785,"v":124900,"usd":1.15862048}
{"ts":1761862080000,"o":107785,"h":107812.1,"l":107780,"c":107812.1,"v":51800,"usd":0.48055844}
{"ts":1761862140000,"o":107812.1,"h":107800,"l":107673.2,"c":107673.2,"v":71500,"usd":0.6637292}
{"ts":1761862200000,"o":107673.2,"h":107696.4,"l":107652.5,"c":107692.8,"v":144200,"usd":1.33923553}
{"ts":1761862260000,"o":107692.8,"h":107717,"l":107624.1,"c":107670,"v":394300,"usd":3.66224324}
{"ts":1761862320000,"o":107670,"h":107670,"l":107605.2,"c":107605.2,"v":82900,"usd":0.77019327}
{"ts":1761862380000,"o":107605.2,"h":107620,"l":107580.2,"c":107609,"v":77600,"usd":0.72129571}
{"ts":1761862440000,"o":107609,"h":107640,"l":107585.2,"c":107586.3,"v":85700,"usd":0.7963926}
{"ts":1761862500000,"o":107586.3,"h":107589.4,"l":107577.2,"c":107589.4,"v":50500,"usd":0.46941674}
{"ts":1761862560000,"o":107589.4,"h":107624.1,"l":107584.8,"c":107624.1,"v":27300,"usd":0.25371378}
{"ts":1761862620000,"o":107624.1,"h":107644.3,"l":107624.2,"c":107624.2,"v":81700,"usd":0.75912252}
{"ts":1761862680000,"o":107624.2,"h":107624.1,"l":107583.1,"c":107584.1,"v":23700,"usd":0.22028289}
{"ts":1761862740000,"o":107584.1,"h":107584,"l":107571.3,"c":107575.8,"v":35200,"usd":0.32720754}
{"ts":1761862800000,"o":107575.8,"h":107617,"l":107591.9,"c":107596,"v":67800,"usd":0.63012416}
{"ts":1761862860000,"o":107596,"h":107612.6,"l":107593.6,"c":107596.4,"v":42000,"usd":0.39035249}
{"ts":1761862920000,"o":107596.4,"h":107676.2,"l":107593.6,"c":107609.4,"v":263600,"usd":2.44885166}
{"ts":1761862980000,"o":107609.4,"h":107719.3,"l":107609.4,"c":107719.3,"v":113800,"usd":1.05723153}
{"ts":1761863040000,"o":107719.3,"h":107706.1,"l":107639.2,"c":107660.2,"v":68700,"usd":0.63813579}
{"ts":1761863100000,"o":107660.2,"h":107678,"l":107644.7,"c":107678,"v":88200,"usd":0.81932834}
{"ts":1761863160000,"o":107678,"h":107668,"l":107668,"c":107668,"v":1300,"usd":0.01207414}
{"ts":1761863220000,"o":107668,"h":107630.4,"l":107600.1,"c":107607.5,"v":126700,"usd":1.1774914}
{"ts":1761863280000,"o":107607.5,"h":107632.9,"l":107601,"c":107619,"v":22700,"usd":0.21093831}
{"ts":1761863340000,"o":107619,"h":107610.1,"l":107585.1,"c":107585.1,"v":282100,"usd":2.62181096}
{"ts":1761863400000,"o":107585.1,"h":107585.1,"l":107541.8,"c":107541.8,"v":24200,"usd":0.22497604}
{"ts":1761863460000,"o":107541.8,"h":107588,"l":107540.1,"c":107573.1,"v":1065800,"usd":9.91051581}
{"ts":1761863520000,"o":107573.1,"h":107573,"l":107530,"c":107530,"v":111700,"usd":1.0384128}
{"ts":1761863580000,"o":107530,"h":107511,"l":107486.8,"c":107486.8,"v":80200,"usd":0.74607351}
{"ts":1761863640000,"o":107486.8,"h":107490,"l":107406,"c":107416.9,"v":296800,"usd":2.76276083}
{"ts":1761863700000,"o":107416.9,"h":107444.3,"l":107406,"c":107411.1,"v":73200,"usd":0.68146523}
{"ts":1761863760000,"o":107411.1,"h":107516.4,"l":107414.1,"c":107491.3,"v":104500,"usd":0.97221189}
{"ts":1761863820000,"o":107491.3,"h":107541.2,"l":107476.3,"c":107541.2,"v":57700,"usd":0.53671198}
{"ts":1761863880000,"o":107541.2,"h":107621,"l":107546,"c":107588.7,"v":393500,"usd":3.65773952}
{"ts":1761863940000,"o":107588.7,"h":107631.1,"l":107583.7,"c":107595.6,"v":43800,"usd":0.40703635}
{"ts":1761864000000,"o":107595.6,"h":107609.5,"l":107557.6,"c":107557.6,"v":25000,"usd":0.2323779}
{"ts":1761864060000,"o":107557.6,"h":107557.6,"l":107530,"c":107550.1,"v":39500,"usd":0.36728921}
{"ts":1761864120000,"o":107550.1,"h":107583.6,"l":107553.2,"c":107575,"v":136300,"usd":1.26709863}
{"ts":1761864180000,"o":107575,"h":107587.9,"l":107584,"c":107587,"v":57400,"usd":0.53352078}
{"ts":1761864240000,"o":107587,"h":107570.1,"l":107570.1,"c":107570.1,"v":16000,"usd":0.1487408}
{"ts":1761864300000,"o":107570.1,"h":107624.3,"l":107570.2,"c":107596.7,"v":143500,"usd":1.33379849}
{"ts":1761864360000,"o":107596.7,"h":107599.9,"l":107579.5,"c":107579.5,"v":35700,"usd":0.33179261}
{"ts":1761864420000,"o":107579.5,"h":107575,"l":107530.5,"c":107560,"v":42900,"usd":0.39891854}
{"ts":1761864480000,"o":107560,"h":107573.3,"l":107548.5,"c":107573.3,"v":62000,"usd":0.57637829}
{"ts":1761864540000,"o":107573.3,"h":107573.9,"l":107530.5,"c":107570,"v":102800,"usd":0.95580237}
{"ts":1761864600000,"o":107570,"h":107561,"l":107550.1,"c":107550.1,"v":14300,"usd":0.13295906}
{"ts":1761864660000,"o":107550.1,"h":107565,"l":107550.1,"c":107551,"v":88000,"usd":0.81815355}
{"ts":1761864720000,"o":107551,"h":107580.9,"l":107520.1,"c":107580.9,"v":96600,"usd":0.89828382}
{"ts":1761864780000,"o":107580.9,"h":107631.3,"l":107564.1,"c":107614.6,"v":124100,"usd":1.15335686}
{"ts":1761864840000,"o":107614.6,"h":107700,"l":107614.6,"c":107693.3,"v":216200,"usd":2.00835914}
{"ts":1761864900000,"o":107693.3,"h":107738.3,"l":107693.3,"c":107715.3,"v":203000,"usd":1.88452008}
{"ts":1761864960000,"o":107715.3,"h":107703.8,"l":107664,"c":107681.2,"v":17400,"usd":0.16159209}
{"ts":1761865020000,"o":107681.2,"h":107704.7,"l":107689,"c":107693.1,"v":103700,"usd":0.96288915}
{"ts":1761865080000,"o":107693.1,"h":107800,"l":107681.3,"c":107800,"v":152400,"usd":1.41457241}
{"ts":1761865140000,"o":107800,"h":107842.6,"l":107793.8,"c":107833.4,"v":163800,"usd":1.51927521}
{"ts":1761865200000,"o":107833.4,"h":107881.3,"l":107811.6,"c":107881.3,"v":164000,"usd":1.52084187}
{"ts":1761865260000,"o":107881.3,"h":107868.3,"l":107827,"c":107827,"v":233000,"usd":2.16021225}
{"ts":1761865320000,"o":107827,"h":107821,"l":107746.9,"c":107746.9,"v":25900,"usd":0.24029594}
{"ts":1761865380000,"o":107746.9,"h":107742.3,"l":107665.3,"c":107719.4,"v":124400,"usd":1.15490042}
{"ts":1761865440000,"o":107719.4,"h":107709.8,"l":107650.1,"c":107683,"v":121600,"usd":1.12945452}
{"ts":1761865500000,"o":107683,"h":107726.5,"l":107707.2,"c":107726.5,"v":15800,"usd":0.14668062}
{"ts":1761865560000,"o":107726.5,"h":107767.9,"l":107687.1,"c":107767.4,"v":59700,"usd":0.55407264}
{"ts":1761865620000,"o":107767.4,"h":107791.6,"l":107734.8,"c":107734.8,"v":155200,"usd":1.44007916}
{"ts":1761865680000,"o":107734.8,"h":107734,"l":107605.2,"c":107614.8,"v":90000,"usd":0.8360492}
{"ts":1761865740000,"o":107614.8,"h":107671.6,"l":107614.9,"c":107670,"v":83500,"usd":0.77568958}
{"ts":1761865800000,"o":107670,"h":107629.9,"l":107624,"c":107629.9,"v":14300,"usd":0.13286283}
{"ts":1761865860000,"o":107629.9,"h":107623.2,"l":107571.1,"c":107571.1,"v":143400,"usd":1.33284717}
{"ts":1761865920000,"o":107571.1,"h":107579.9,"l":107569.7,"c":107579.9,"v":2400,"usd":0.02230959}
{"ts":1761865980000,"o":107579.9,"h":107569.7,"l":107541.8,"c":107541.8,"v":1300,"usd":0.01208689}
{"ts":1761866040000,"o":107541.8,"h":107611.3,"l":107541.9,"c":107590.5,"v":238100,"usd":2.21365728}
{"ts":1761866100000,"o":107590.5,"h":107611,"l":107561.1,"c":107599.9,"v":167400,"usd":1.55617989}
{"ts":1761866160000,"o":107599.9,"h":107680.6,"l":107599.9,"c":107629,"v":88400,"usd":0.821228}
{"ts":1761866220000,"o":107629,"h":107629.9,"l":107542.1,"c":107542.1,"v":142900,"usd":1.32859493}
{"ts":1761866280000,"o":107542.1,"h":107564,"l":107547.1,"c":107547.2,"v":33500,"usd":0.31148465}
{"ts":1761866340000,"o":107547.2,"h":107590.5,"l":107567.1,"c":107590.5,"v":14600,"usd":0.13571654}
{"ts":1761866400000,"o":107590.5,"h":107680.7,"l":107600,"c":107647.3,"v":77600,"usd":0.72082926}
{"ts":1761866460000,"o":107647.3,"h":107667,"l":107630,"c":107646.9,"v":18400,"usd":0.1709133}
{"ts":1761866520000,"o":107646.9,"h":107649,"l":107567.1,"c":107583,"v":9500,"usd":0.08830828}
{"ts":1761866580000,"o":107583,"h":107620.8,"l":107598.4,"c":107606,"v":110400,"usd":1.02591762}
{"ts":1761866640000,"o":107606,"h":107656.1,"l":107577.7,"c":107656.1,"v":49600,"usd":0.46096198}
{"ts":1761866700000,"o":107656.1,"h":107692.1,"l":107656.2,"c":107673.5,"v":43800,"usd":0.40678599}
{"ts":1761866760000,"o":107673.5,"h":107665.9,"l":107601.1,"c":107624.8,"v":34000,"usd":0.31587164}
{"ts":1761866820000,"o":107624.8,"h":107610,"l":107542.6,"c":107572,"v":22400,"usd":0.20822964}
{"ts":1761866880000,"o":107572,"h":107627.7,"l":107590.1,"c":107590.1,"v":38300,"usd":0.35590911}
{"ts":1761866940000,"o":107590.1,"h":107625,"l":107559.6,"c":107610.8,"v":259200,"usd":2.40897175}
{"ts":1761867000000,"o":107610.8,"h":107653.8,"l":107605,"c":107643.4,"v":30300,"usd":0.28149976}
{"ts":1761867060000,"o":107643.4,"h":107683.5,"l":107646.4,"c":107648,"v":42800,"usd":0.39754948}
{"ts":1761867120000,"o":107648,"h":107671.3,"l":107627,"c":107671.3,"v":66400,"usd":0.61678593}
{"ts":1761867180000,"o":107671.3,"h":107729.8,"l":107644.3,"c":107729.8,"v":123900,"usd":1.1504791}
{"ts":1761867240000,"o":107729.8,"h":107815.3,"l":107729.8,"c":107760.2,"v":113800,"usd":1.05583138}
{"ts":1761867300000,"o":107760.2,"h":108011.7,"l":107710.1,"c":107957.6,"v":1924100,"usd":17.83981951}
{"ts":1761867360000,"o":107957.6,"h":108200,"l":107953,"c":108150.9,"v":2387300,"usd":22.08114968}
{"ts":1761867420000,"o":108150.9,"h":108248,"l":108150.9,"c":108187.5,"v":609500,"usd":5.63340159}
{"ts":1761867480000,"o":108187.5,"h":108197.9,"l":108158.8,"c":108184.2,"v":104500,"usd":0.96598254}
{"ts":1761867540000,"o":108184.2,"h":108194.8,"l":108088.3,"c":108088.5,"v":437300,"usd":4.04363828}
{"ts":1761867600000,"o":108088.5,"h":108096.8,"l":108046.8,"c":108046.8,"v":225000,"usd":2.08191295}
{"ts":1761867660000,"o":108046.8,"h":108035.6,"l":107972.5,"c":108017.6,"v":52800,"usd":0.48882294}
{"ts":1761867720000,"o":108017.6,"h":108007.4,"l":107932.9,"c":107964.1,"v":336800,"usd":3.11933431}
{"ts":1761867780000,"o":107964.1,"h":107955.1,"l":107923.1,"c":107947.6,"v":63200,"usd":0.5854855}
{"ts":1761867840000,"o":107947.6,"h":107945.8,"l":107908.3,"c":107945.6,"v":95000,"usd":0.88025829}
{"ts":1761867900000,"o":107945.6,"h":107921.2,"l":107900,"c":107900.1,"v":148700,"usd":1.37803067}
{"ts":1761867960000,"o":107900.1,"h":107943.4,"l":107877.3,"c":107934,"v":272400,"usd":2.52466428}
{"ts":1761868020000,"o":107934,"h":107989.4,"l":107942.9,"c":107981.5,"v":82600,"usd":0.76501658}
{"ts":1761868080000,"o":107981.5,"h":108047.8,"l":107976.1,"c":108047.8,"v":82300,"usd":0.76207564}
{"ts":1761868140000,"o":108047.8,"h":108247.4,"l":108047.9,"c":108172.5,"v":746000,"usd":6.89588656}
{"ts":1761868200000,"o":108172.5,"h":108196.3,"l":108159.9,"c":108196.3,"v":139900,"usd":1.29310189}
{"ts":1761868260000,"o":108196.3,"h":108188.5,"l":108108.4,"c":108125.2,"v":24600,"usd":0.22746777}
{"ts":1761868320000,"o":108125.2,"h":108149,"l":108124.7,"c":108142.6,"v":67100,"usd":0.62055935}
{"ts":1761868380000,"o":108142.6,"h":108198.1,"l":108121,"c":108167.2,"v":124700,"usd":1.15298538}
{"ts":1761868440000,"o":108167.2,"h":108189.9,"l":108145.8,"c":108151.1,"v":223400,"usd":2.06503634}
{"ts":1761868500000,"o":108151.1,"h":108188,"l":108156.7,"c":108188,"v":31400,"usd":0.29031271}
{"ts":1761868560000,"o":108188,"h":108274.4,"l":108192,"c":108274.2,"v":1090600,"usd":10.07475053}
{"ts":1761868620000,"o":108274.2,"h":108280,"l":108224.9,"c":108260.9,"v":138200,"usd":1.27659586}
{"ts":1761868680000,"o":108260.9,"h":108269.1,"l":108260.8,"c":108260.9,"v":142800,"usd":1.31895267}
{"ts":1761868740000,"o":108260.9,"h":108324.3,"l":108271.5,"c":108282.6,"v":323300,"usd":2.98494052}
{"ts":1761868800000,"o":108282.6,"h":108282.5,"l":108270.2,"c":108270.2,"v":231200,"usd":2.13518286}
{"ts":1761868860000,"o":108270.2,"h":108290,"l":108224.2,"c":108290,"v":230100,"usd":2.12569435}
{"ts":1761868920000,"o":108290,"h":108486.6,"l":108284.4,"c":108313.2,"v":1586600,"usd":14.63937805}
{"ts":1761868980000,"o":108313.2,"h":108379.5,"l":108289,"c":108379.5,"v":199900,"usd":1.84544413}
{"ts":1761869040000,"o":108379.5,"h":108481.6,"l":108272.6,"c":108283.3,"v":480300,"usd":4.43027825}
{"ts":1761869100000,"o":108283.3,"h":108451.7,"l":108309.5,"c":108387.7,"v":205300,"usd":1.89367388}
{"ts":1761869160000,"o":108387.7,"h":108400.7,"l":108310,"c":108400.7,"v":38000,"usd":0.3506864}
{"ts":1761869220000,"o":108400.7,"h":108425.5,"l":108361.8,"c":108396.8,"v":351300,"usd":3.24078898}
{"ts":1761869280000,"o":108396.8,"h":108403.7,"l":108330.8,"c":108330.9,"v":332400,"usd":3.06720509}
{"ts":1761869340000,"o":108330.9,"h":108386.3,"l":108320.6,"c":108386.3,"v":68100,"usd":0.62861213}
{"ts":1761869400000,"o":108386.3,"h":108389.8,"l":108339.3,"c":108389.8,"v":51400,"usd":0.47436628}
{"ts":1761869460000,"o":108389.8,"h":108443.1,"l":108390,"c":108425,"v":171700,"usd":1.58347967}
{"ts":1761869520000,"o":108425,"h":108492.1,"l":108408,"c":108454.7,"v":188200,"usd":1.73522451}
{"ts":1761869580000,"o":108454.7,"h":108492,"l":108405.8,"c":108492,"v":156000,"usd":1.43852463}
{"ts":1761869640000,"o":108492,"h":108570,"l":108492,"c":108569.9,"v":1301300,"usd":11.98881811}
{"ts":1761869700000,"o":108569.9,"h":108620.2,"l":108565.7,"c":108620.1,"v":303100,"usd":2.79129853}
{"ts":1761869760000,"o":108620.1,"h":108622,"l":108434.3,"c":108434.3,"v":391700,"usd":3.61020325}
{"ts":1761869820000,"o":108434.3,"h":108526.9,"l":108434.1,"c":108467.9,"v":200300,"usd":1.84635361}
{"ts":1761869880000,"o":108467.9,"h":108545,"l":108518.9,"c":108524.8,"v":47200,"usd":0.43493361}
{"ts":1761869940000,"o":108524.8,"h":108599.9,"l":108524.8,"c":108599.9,"v":308500,"usd":2.84160912}
{"ts":1761870000000,"o":108599.9,"h":108598.6,"l":108545.3,"c":108561.9,"v":18100,"usd":0.16672751}
{"ts":1761870060000,"o":108561.9,"h":108560.3,"l":108506,"c":108506,"v":30300,"usd":0.27917742}
{"ts":1761870120000,"o":108506,"h":108490.1,"l":108449.6,"c":108478.1,"v":92700,"usd":0.85473602}
{"ts":1761870180000,"o":108478.1,"h":108477,"l":108400,"c":108420,"v":74800,"usd":0.68993523}
{"ts":1761870240000,"o":108420,"h":108488.5,"l":108429.4,"c":108475.7,"v":35000,"usd":0.32272576}
{"ts":1761870300000,"o":108475.7,"h":108463.2,"l":108418,"c":108438,"v":15700,"usd":0.14478619}
{"ts":1761870360000,"o":108438,"h":108428.1,"l":108377.9,"c":108406.6,"v":114700,"usd":1.05817356}
{"ts":1761870420000,"o":108406.6,"h":108418.8,"l":108380,"c":108380,"v":8400,"usd":0.07749252}
{"ts":1761870480000,"o":108380,"h":108391,"l":108371,"c":108391,"v":51700,"usd":0.47704557}
{"ts":1761870540000,"o":108391,"h":108404.4,"l":108380,"c":108393.3,"v":37500,"usd":0.34597792}
{"ts":1761870600000,"o":108393.3,"h":108512,"l":108401.3,"c":108447,"v":83600,"usd":0.77053339}
{"ts":1761870660000,"o":108447,"h":108469.2,"l":108458.5,"c":108469.2,"v":20300,"usd":0.18716486}
{"ts":1761870720000,"o":108469.2,"h":108571.2,"l":108440.1,"c":108556.6,"v":282100,"usd":2.59986559}
{"ts":1761870780000,"o":108556.6,"h":108593.2,"l":108548.6,"c":108580,"v":169800,"usd":1.56383417}
{"ts":1761870840000,"o":108580,"h":108589.8,"l":108524.3,"c":108524.3,"v":67600,"usd":0.622769}
{"ts":1761870900000,"o":108524.3,"h":108540,"l":108489,"c":108510.8,"v":99400,"usd":0.91607529}
{"ts":1761870960000,"o":108510.8,"h":108502.4,"l":108426.4,"c":108426.4,"v":21300,"usd":0.19641179}
{"ts":1761871020000,"o":108426.4,"h":108494.9,"l":108419.2,"c":108472.1,"v":160500,"usd":1.48009145}
{"ts":1761871080000,"o":108472.1,"h":108514.4,"l":108461,"c":108508.9,"v":28900,"usd":0.26640006}
{"ts":1761871140000,"o":108508.9,"h":108492.5,"l":108474.8,"c":108474.8,"v":14100,"usd":0.12997995}
{"ts":1761871200000,"o":108474.8,"h":108518.4,"l":108487.5,"c":108503.2,"v":49600,"usd":0.45715958}
{"ts":1761871260000,"o":108503.2,"h":108573,"l":108503,"c":108557.9,"v":125500,"usd":1.15604998}
{"ts":1761871320000,"o":108557.9,"h":108586.1,"l":108562.9,"c":108565.6,"v":46900,"usd":0.43195557}
{"ts":1761871380000,"o":108565.6,"h":108585.2,"l":108557,"c":108585.2,"v":59700,"usd":0.54990652}
{"ts":1761871440000,"o":108585.2,"h":108600,"l":108563.6,"c":108600,"v":71100,"usd":0.65482295}
{"ts":1761871500000,"o":108600,"h":108641.3,"l":108600,"c":108636.8,"v":158300,"usd":1.45724321}
{"ts":1761871560000,"o":108636.8,"h":108809.9,"l":108636.9,"c":108724.4,"v":2485400,"usd":22.85895405}
{"ts":1761871620000,"o":108724.4,"h":108732,"l":108674.9,"c":108692.8,"v":415000,"usd":3.81790383}
{"ts":1761871680000,"o":108692.8,"h":108719.2,"l":108653.5,"c":108675.7,"v":244200,"usd":2.24688603}
{"ts":1761871740000,"o":108675.7,"h":108818.9,"l":108700,"c":108783.1,"v":341800,"usd":3.14263322}
{"ts":1761871800000,"o":108783.1,"h":108860.9,"l":108783.1,"c":108842.1,"v":276800,"usd":2.54356308}
{"ts":1761871860000,"o":108842.1,"h":108879.7,"l":108826,"c":108838.3,"v":351400,"usd":3.22787577}
{"ts":1761871920000,"o":108838.3,"h":108879.6,"l":108821.9,"c":108874.4,"v":176100,"usd":1.61804993}
{"ts":1761871980000,"o":108874.4,"h":109299,"l":108863.1,"c":109226.4,"v":3299800,"usd":30.25794943}
{"ts":1761872040000,"o":109226.4,"h":109400,"l":109153.5,"c":109319.5,"v":1171400,"usd":10.71638322}
{"ts":1761872100000,"o":109319.5,"h":109314,"l":109219.1,"c":109286,"v":656400,"usd":6.00724611}
{"ts":1761872160000,"o":109286,"h":109294.2,"l":109233.4,"c":109254.6,"v":459300,"usd":4.20380949}
{"ts":1761872220000,"o":109254.6,"h":109400,"l":109207.9,"c":109370.9,"v":1313800,"usd":12.02226752}
{"ts":1761872280000,"o":109370.9,"h":109573.1,"l":109370.9,"c":109463.6,"v":2168800,"usd":19.80829842}
{"ts":1761872340000,"o":109463.6,"h":109473.7,"l":109321,"c":109333.2,"v":351100,"usd":3.21031366}
{"ts":1761872400000,"o":109333.2,"h":109317.3,"l":109197.5,"c":109284,"v":2374000,"usd":21.73195384}
{"ts":1761872460000,"o":109284,"h":109291.7,"l":109154.3,"c":109190.1,"v":134400,"usd":1.23068482}
{"ts":1761872520000,"o":109190.1,"h":109199,"l":109124.9,"c":109196.8,"v":515800,"usd":4.72501204}
{"ts":1761872580000,"o":109196.8,"h":109224.2,"l":109165.7,"c":109207,"v":252500,"usd":2.31257777}
{"ts":1761872640000,"o":109207,"h":109342.9,"l":109192.1,"c":109335,"v":264700,"usd":2.42274402}
{"ts":1761872700000,"o":109335,"h":109449.7,"l":109331.2,"c":109445.3,"v":293200,"usd":2.68039839}
{"ts":1761872760000,"o":109445.3,"h":109516.2,"l":109430.3,"c":109468.2,"v":275400,"usd":2.51576173}
{"ts":1761872820000,"o":109468.2,"h":109683.8,"l":109476.6,"c":109679.3,"v":704900,"usd":6.43392994}
{"ts":1761872880000,"o":109679.3,"h":109780,"l":109667,"c":109780,"v":1095600,"usd":9.98388477}
{"ts":1761872940000,"o":109780,"h":109820.1,"l":109698,"c":109787,"v":937500,"usd":8.54081023}
{"ts":1761873000000,"o":109787,"h":109884.5,"l":109757.2,"c":109865.3,"v":908400,"usd":8.27031678}
{"ts":1761873060000,"o":109865.3,"h":109991.6,"l":109865.3,"c":109949.6,"v":995900,"usd":9.06001093}
{"ts":1761873120000,"o":109949.6,"h":109967,"l":109752.6,"c":109777.5,"v":885300,"usd":8.05716061}
{"ts":1761873180000,"o":109777.5,"h":109813.7,"l":109700,"c":109700,"v":333300,"usd":3.03681852}
{"ts":1761873240000,"o":109700,"h":109748.7,"l":109689.5,"c":109689.5,"v":169700,"usd":1.54680504}
{"ts":1761873300000,"o":109689.5,"h":109722.9,"l":109618.1,"c":109722.9,"v":230700,"usd":2.10382095}
{"ts":1761873360000,"o":109722.9,"h":109769.2,"l":109697.6,"c":109760.5,"v":230600,"usd":2.10159677}
{"ts":1761873420000,"o":109760.5,"h":109867.5,"l":109760.5,"c":109867.5,"v":432500,"usd":3.93778892}
{"ts":1761873480000,"o":109867.5,"h":109900,"l":109836.7,"c":109855.9,"v":210600,"usd":1.91667729}
{"ts":1761873540000,"o":109855.9,"h":109898.9,"l":109817,"c":109879.2,"v":252900,"usd":2.30223379}
{"ts":1761873600000,"o":109879.2,"h":109906.4,"l":109825.6,"c":109900.2,"v":186600,"usd":1.69847026}
{"ts":1761873660000,"o":109900.2,"h":109931.9,"l":109883.4,"c":109900.1,"v":121900,"usd":1.10901663}
{"ts":1761873720000,"o":109900.1,"h":109900,"l":109727.4,"c":109761.8,"v":335000,"usd":3.05115135}
{"ts":1761873780000,"o":109761.8,"h":109791.9,"l":109697.3,"c":109697.3,"v":250000,"usd":2.27845157}
{"ts":1761873840000,"o":109697.3,"h":109712.9,"l":109639.4,"c":109675.1,"v":524400,"usd":4.78149521}
{"ts":1761873900000,"o":109675.1,"h":109738.2,"l":109650.5,"c":109726.5,"v":382800,"usd":3.489372}
{"ts":1761873960000,"o":109726.5,"h":109839.7,"l":109741.4,"c":109826.6,"v":628800,"usd":5.72739971}
{"ts":1761874020000,"o":109826.6,"h":109866.3,"l":109810.8,"c":109820,"v":91500,"usd":0.8329777}
{"ts":1761874080000,"o":109820,"h":109859.9,"l":109778.4,"c":109808,"v":74300,"usd":0.67670578}
{"ts":1761874140000,"o":109808,"h":109852.9,"l":109779.5,"c":109779.6,"v":168800,"usd":1.5367543}
{"ts":1761874200000,"o":109779.6,"h":109859.9,"l":109779,"c":109779,"v":69000,"usd":0.62836569}
{"ts":1761874260000,"o":109779,"h":109783.7,"l":109620,"c":109620,"v":240200,"usd":2.18981534}
{"ts":1761874320000,"o":109620,"h":109636.8,"l":109500,"c":109529.3,"v":530600,"usd":4.84301419}
{"ts":1761874380000,"o":109529.3,"h":109553.8,"l":109464.1,"c":109521.3,"v":305600,"usd":2.79050411}
{"ts":1761874440000,"o":109521.3,"h":109543.1,"l":109402.2,"c":109428.2,"v":211500,"usd":1.93152329}
{"ts":1761874500000,"o":109428.2,"h":109482.7,"l":109416.1,"c":109468.9,"v":165600,"usd":1.51291511}
{"ts":1761874560000,"o":109468.9,"h":109570,"l":109469,"c":109568.3,"v":95200,"usd":0.86919274}
{"ts":1761874620000,"o":109568.3,"h":109616.4,"l":109534.3,"c":109616.4,"v":151700,"usd":1.3844001}
{"ts":1761874680000,"o":109616.4,"h":109647.7,"l":109589.2,"c":109589.2,"v":169300,"usd":1.54415837}
{"ts":1761874740000,"o":109589.2,"h":109604.5,"l":109516.5,"c":109532.9,"v":45900,"usd":0.41896358}
{"ts":1761874800000,"o":109532.9,"h":109638.4,"l":109555.2,"c":109610.6,"v":62700,"usd":0.5720507}
{"ts":1761874860000,"o":109610.6,"h":109632.7,"l":109592.1,"c":109599.8,"v":148400,"usd":1.3538574}
{"ts":1761874920000,"o":109599.8,"h":109579.8,"l":109464.7,"c":109464.7,"v":425100,"usd":3.88104964}
{"ts":1761874980000,"o":109464.7,"h":109499.9,"l":109379,"c":109474.7,"v":699100,"usd":6.38841224}
{"ts":1761875040000,"o":109474.7,"h":109571.2,"l":109470.1,"c":109545,"v":336200,"usd":3.06909703}
{"ts":1761875100000,"o":109545,"h":109528.4,"l":109481.9,"c":109488.2,"v":47200,"usd":0.4310365}
{"ts":1761875160000,"o":109488.2,"h":109547.5,"l":109483.9,"c":109508.6,"v":62100,"usd":0.56710297}
{"ts":1761875220000,"o":109508.6,"h":109585.7,"l":109503.6,"c":109578.1,"v":116700,"usd":1.06519622}
{"ts":1761875280000,"o":109578.1,"h":109647.7,"l":109567.7,"c":109615.6,"v":105200,"usd":0.95978234}
{"ts":1761875340000,"o":109615.6,"h":109647.8,"l":109615.6,"c":109638.9,"v":102400,"usd":0.93399614}
{"ts":1761875400000,"o":109638.9,"h":109658.4,"l":109630.2,"c":109645,"v":48600,"usd":0.4432442}
{"ts":1761875460000,"o":109645,"h":109744.1,"l":109637,"c":109674.8,"v":333000,"usd":3.03493049}
{"ts":1761875520000,"o":109674.8,"h":109665.5,"l":109606.1,"c":109664.5,"v":48900,"usd":0.44606934}
{"ts":1761875580000,"o":109664.5,"h":109625.7,"l":109600.1,"c":109625.7,"v":41800,"usd":0.38137768}
{"ts":1761875640000,"o":109625.7,"h":109669.7,"l":109637.3,"c":109637.3,"v":75900,"usd":0.69212322}
{"ts":1761875700000,"o":109637.3,"h":109620,"l":109577,"c":109606.3,"v":46500,"usd":0.42431288}
{"ts":1761875760000,"o":109606.3,"h":109641.9,"l":109577.1,"c":109613.8,"v":8100,"usd":0.07389883}
{"ts":1761875820000,"o":109613.8,"h":109613.8,"l":109582.1,"c":109582.1,"v":24000,"usd":0.21897872}
{"ts":1761875880000,"o":109582.1,"h":109582,"l":109442.7,"c":109456.9,"v":457200,"usd":4.1746288}
{"ts":1761875940000,"o":109456.9,"h":109517.5,"l":109478.7,"c":109510.5,"v":131000,"usd":1.19628846}
{"ts":1761876000000,"o":109510.5,"h":109548.5,"l":109503.7,"c":109548.5,"v":53300,"usd":0.48662672}
{"ts":1761876060000,"o":109548.5,"h":109626.9,"l":109543.7,"c":109573.4,"v":239900,"usd":2.18888466}
{"ts":1761876120000,"o":109573.4,"h":109593.5,"l":109514.1,"c":109559.5,"v":74800,"usd":0.68285937}
{"ts":1761876180000,"o":109559.5,"h":109548.9,"l":109503.6,"c":109516.4,"v":52700,"usd":0.48118564}
{"ts":1761876240000,"o":109516.4,"h":109507.1,"l":109446.6,"c":109467.5,"v":97900,"usd":0.89409556}
{"ts":1761876300000,"o":109467.5,"h":109490,"l":109450.6,"c":109460.8,"v":46200,"usd":0.42206215}
{"ts":1761876360000,"o":109460.8,"h":109450.1,"l":109400,"c":109400,"v":33000,"usd":0.30159251}
{"ts":1761876420000,"o":109400,"h":109390,"l":109340,"c":109389.9,"v":173000,"usd":1.58209735}
{"ts":1761876480000,"o":109389.9,"h":109428.6,"l":109357.1,"c":109357.1,"v":65300,"usd":0.59695758}
{"ts":1761876540000,"o":109357.1,"h":109373.9,"l":109264.5,"c":109316.3,"v":145400,"usd":1.33031477}
{"ts":1761876600000,"o":109316.3,"h":109316.3,"l":109288.9,"c":109291.9,"v":47800,"usd":0.43730502}
{"ts":1761876660000,"o":109291.9,"h":109311,"l":109250,"c":109255.2,"v":97200,"usd":0.88935878}
{"ts":1761876720000,"o":109255.2,"h":109257.6,"l":109154.9,"c":109170,"v":208600,"usd":1.91037686}
{"ts":1761876780000,"o":109170,"h":109154.8,"l":109060,"c":109081.1,"v":201000,"usd":1.84230116}
{"ts":1761876840000,"o":109081.1,"h":109101.9,"l":108990.5,"c":108990.5,"v":149600,"usd":1.37214809}
{"ts":1761876900000,"o":108990.5,"h":109041.6,"l":108924.3,"c":108993.6,"v":389700,"usd":3.57623854}
{"ts":1761876960000,"o":108993.6,"h":109100,"l":109008.8,"c":109099.9,"v":122700,"usd":1.12509809}
{"ts":1761877020000,"o":109099.9,"h":109150,"l":109024.8,"c":109150,"v":103500,"usd":0.94872647}
{"ts":1761877080000,"o":109150,"h":109249.4,"l":109152.9,"c":109249.2,"v":70100,"usd":0.64188739}
{"ts":1761877140000,"o":109249.2,"h":109249.1,"l":109200.1,"c":109219,"v":53900,"usd":0.49345539}
{"ts":1761877200000,"o":109219,"h":109219.2,"l":109141.4,"c":109169.1,"v":134500,"usd":1.23172436}
{"ts":1761877260000,"o":109169.1,"h":109196.1,"l":109155,"c":109196.1,"v":33200,"usd":0.30412661}
{"ts":1761877320000,"o":109196.1,"h":109215.1,"l":109176.4,"c":109215.1,"v":215900,"usd":1.97746443}
{"ts":1761877380000,"o":109215.1,"h":109300,"l":109233.8,"c":109285.3,"v":220200,"usd":2.0152762}
{"ts":1761877440000,"o":109285.3,"h":109291.3,"l":109246.9,"c":109246.9,"v":52800,"usd":0.48315063}
{"ts":1761877500000,"o":109246.9,"h":109291.3,"l":109236.4,"c":109256,"v":143800,"usd":1.31591452}
{"ts":1761877560000,"o":109256,"h":109427.2,"l":109262.2,"c":109397.2,"v":132300,"usd":1.2097863}
{"ts":1761877620000,"o":109397.2,"h":109404.2,"l":109340,"c":109340,"v":223400,"usd":2.04290861}
{"ts":1761877680000,"o":109340,"h":109329,"l":109304.3,"c":109304.3,"v":138800,"usd":1.26958736}
{"ts":1761877740000,"o":109304.3,"h":109300,"l":109263,"c":109263,"v":69300,"usd":0.63414327}
{"ts":1761877800000,"o":109263,"h":109297.6,"l":109250.1,"c":109297.5,"v":105700,"usd":0.96737237}
{"ts":1761877860000,"o":109297.5,"h":109341.8,"l":109294.7,"c":109331.3,"v":172300,"usd":1.57625649}
{"ts":1761877920000,"o":109331.3,"h":109318.7,"l":109249.5,"c":109249.5,"v":76900,"usd":0.70358368}
{"ts":1761877980000,"o":109249.5,"h":109270,"l":109240,"c":109240,"v":112200,"usd":1.02702498}
{"ts":1761878040000,"o":109240,"h":109264.4,"l":109243.4,"c":109243.4,"v":36900,"usd":0.33775696}
{"ts":1761878100000,"o":109243.4,"h":109247.7,"l":109200,"c":109207.4,"v":77500,"usd":0.70959619}
{"ts":1761878160000,"o":109207.4,"h":109225,"l":109123.5,"c":109123.5,"v":65700,"usd":0.6017802}
{"ts":1761878220000,"o":109123.5,"h":109144.5,"l":109072.7,"c":109102,"v":263700,"usd":2.41700333}
{"ts":1761878280000,"o":109102,"h":109135.2,"l":109029.5,"c":109035.9,"v":70700,"usd":0.64818478}
{"ts":1761878340000,"o":109035.9,"h":109023.1,"l":108914.1,"c":108946.3,"v":258500,"usd":2.37274663}
{"ts":1761878400000,"o":108946.3,"h":108940.6,"l":108838.8,"c":108867.7,"v":433500,"usd":3.98060377}
{"ts":1761878460000,"o":108867.7,"h":108880,"l":108771.9,"c":108793.2,"v":283700,"usd":2.60657242}
{"ts":1761878520000,"o":108793.2,"h":108823.7,"l":108756.1,"c":108762.7,"v":143200,"usd":1.31634137}
{"ts":1761878580000,"o":108762.7,"h":108765.7,"l":108744.9,"c":108744.9,"v":237900,"usd":2.18753121}
{"ts":1761878640000,"o":108744.9,"h":108815.4,"l":108744.8,"c":108788.4,"v":334300,"usd":3.07321139}
{"ts":1761878700000,"o":108788.4,"h":108788.4,"l":108682.9,"c":108718.4,"v":207000,"usd":1.90373323}
{"ts":1761878760000,"o":108718.4,"h":108711.7,"l":108680.3,"c":108703.6,"v":88300,"usd":0.81243522}
{"ts":1761878820000,"o":108703.6,"h":108788.8,"l":108706.7,"c":108745.7,"v":278600,"usd":2.56234613}
{"ts":1761878880000,"o":108745.7,"h":108748.5,"l":108600,"c":108667.3,"v":572900,"usd":5.27355502}
{"ts":1761878940000,"o":108667.3,"h":108700,"l":108600.9,"c":108611.7,"v":216200,"usd":1.98980124}
{"ts":1761879000000,"o":108611.7,"h":108650,"l":108611.8,"c":108650,"v":110500,"usd":1.01733691}
{"ts":1761879060000,"o":108650,"h":108654.8,"l":108500,"c":108561.2,"v":582500,"usd":5.36666275}
{"ts":1761879120000,"o":108561.2,"h":108738.2,"l":108561.6,"c":108708.2,"v":250400,"usd":2.30372102}
{"ts":1761879180000,"o":108708.2,"h":108710,"l":108632,"c":108708.2,"v":152700,"usd":1.405121}
{"ts":1761879240000,"o":108708.2,"h":108798,"l":108698.2,"c":108754.8,"v":446200,"usd":4.10281353}
{"ts":1761879300000,"o":108754.8,"h":108859.5,"l":108777.4,"c":108825.3,"v":94800,"usd":0.87124888}
{"ts":1761879360000,"o":108825.3,"h":108903.2,"l":108832.8,"c":108868.5,"v":218600,"usd":2.00775731}
{"ts":1761879420000,"o":108868.5,"h":108880.7,"l":108863.4,"c":108863.4,"v":29600,"usd":0.27186577}
{"ts":1761879480000,"o":108863.4,"h":108854.9,"l":108776.5,"c":108776.5,"v":41500,"usd":0.3813413}
{"ts":1761879540000,"o":108776.5,"h":108790.7,"l":108730,"c":108730.4,"v":71900,"usd":0.66109206}
{"ts":1761879600000,"o":108730.4,"h":108809.1,"l":108729.8,"c":108794,"v":78300,"usd":0.71977269}
{"ts":1761879660000,"o":108794,"h":108824.4,"l":108750,"c":108750,"v":40400,"usd":0.37128524}
{"ts":1761879720000,"o":108750,"h":108802.7,"l":108756.9,"c":108756.9,"v":94300,"usd":0.86683844}
{"ts":1761879780000,"o":108756.9,"h":108740,"l":108670.4,"c":108670.4,"v":20800,"usd":0.19132926}
{"ts":1761879840000,"o":108670.4,"h":108707.1,"l":108666,"c":108670,"v":205000,"usd":1.88609691}
{"ts":1761879900000,"o":108670,"h":108674.9,"l":108550.8,"c":108577,"v":131600,"usd":1.21204544}
{"ts":1761879960000,"o":108577,"h":108710,"l":108560.8,"c":108710,"v":185200,"usd":1.70499055}
{"ts":1761880020000,"o":108710,"h":108816.9,"l":108731.3,"c":108762.7,"v":121100,"usd":1.11305301}
{"ts":1761880080000,"o":108762.7,"h":109066.9,"l":108797.4,"c":109008.8,"v":442000,"usd":4.05534697}
{"ts":1761880140000,"o":109008.8,"h":109034.8,"l":108985.5,"c":108991.9,"v":45100,"usd":0.41371392}
{"ts":1761880200000,"o":108991.9,"h":109023.9,"l":108985.4,"c":109012.1,"v":23700,"usd":0.21744615}
{"ts":1761880260000,"o":109012.1,"h":109170,"l":109002.3,"c":109127.7,"v":335100,"usd":3.07154455}
{"ts":1761880320000,"o":109127.7,"h":109168.4,"l":109108.8,"c":109123.9,"v":56300,"usd":0.51578228}
{"ts":1761880380000,"o":109123.9,"h":109138.4,"l":109044.7,"c":109052.8,"v":257000,"usd":2.35610491}
{"ts":1761880440000,"o":109052.8,"h":109099.2,"l":109041.9,"c":109065.8,"v":46600,"usd":0.42731127}
{"ts":1761880500000,"o":109065.8,"h":109053.8,"l":108949.7,"c":108970.1,"v":118100,"usd":1.0835052}
{"ts":1761880560000,"o":108970.1,"h":108976.4,"l":108919.9,"c":108933.3,"v":15600,"usd":0.14317859}
{"ts":1761880620000,"o":108933.3,"h":108948.3,"l":108901,"c":108929.8,"v":69600,"usd":0.639049}
{"ts":1761880680000,"o":108929.8,"h":109019,"l":108925.4,"c":109019,"v":38200,"usd":0.35065609}
{"ts":1761880740000,"o":109019,"h":109028.5,"l":108987.2,"c":109003.8,"v":60900,"usd":0.55862818}
{"ts":1761880800000,"o":109003.8,"h":109045.4,"l":109022.6,"c":109045.4,"v":31700,"usd":0.29070789}
{"ts":1761880860000,"o":109045.4,"h":109099.9,"l":109030.6,"c":109030.6,"v":39200,"usd":0.35939308}
{"ts":1761880920000,"o":109030.6,"h":109061,"l":109026.9,"c":109060.5,"v":24700,"usd":0.22650684}
{"ts":1761880980000,"o":109060.5,"h":109081.4,"l":109030.1,"c":109030.1,"v":48600,"usd":0.44560454}
{"ts":1761881040000,"o":109030.1,"h":109056.3,"l":109042.1,"c":109053.4,"v":5200,"usd":0.04768544}
{"ts":1761881100000,"o":109053.4,"h":109066.2,"l":109045,"c":109066.2,"v":2300,"usd":0.02109152}
{"ts":1761881160000,"o":109066.2,"h":109081.4,"l":108995.7,"c":109052.2,"v":37800,"usd":0.34668724}
{"ts":1761881220000,"o":109052.2,"h":109041.6,"l":109040.3,"c":109040.3,"v":27100,"usd":0.24852878}
{"ts":1761881280000,"o":109040.3,"h":109041.1,"l":109041,"c":109041.1,"v":1600,"usd":0.01467344}
{"ts":1761881340000,"o":109041.1,"h":109086.8,"l":108969.6,"c":108989.7,"v":259900,"usd":2.38363424}
{"ts":1761881400000,"o":108989.7,"h":109010,"l":108985.4,"c":109007.8,"v":17900,"usd":0.16421611}
{"ts":1761881460000,"o":109007.8,"h":109050.5,"l":109024.1,"c":109050.5,"v":26700,"usd":0.24485661}
{"ts":1761881520000,"o":109050.5,"h":109026.9,"l":108872.5,"c":108872.5,"v":48000,"usd":0.44053857}
{"ts":1761881580000,"o":108872.5,"h":108890,"l":108812.5,"c":108890,"v":161700,"usd":1.48567624}
{"ts":1761881640000,"o":108890,"h":108919.9,"l":108850.1,"c":108919.9,"v":50900,"usd":0.46747112}
{"ts":1761881700000,"o":108919.9,"h":108934.1,"l":108890,"c":108934.1,"v":44600,"usd":0.40953094}
{"ts":1761881760000,"o":108934.1,"h":109071.4,"l":108948.1,"c":109071.4,"v":119100,"usd":1.09298197}
{"ts":1761881820000,"o":109071.4,"h":109259.9,"l":109088,"c":109182.8,"v":145600,"usd":1.33349497}
{"ts":1761881880000,"o":109182.8,"h":109212.7,"l":109084.1,"c":109092.4,"v":1381200,"usd":12.65413592}
{"ts":1761881940000,"o":109092.4,"h":109092.4,"l":109048.9,"c":109049,"v":55700,"usd":0.51067323}
{"ts":1761882000000,"o":109049,"h":109078.7,"l":109042.9,"c":109078.7,"v":10400,"usd":0.09536263}
{"ts":1761882060000,"o":109078.7,"h":109000,"l":108904,"c":108904,"v":25900,"usd":0.23766557}
{"ts":1761882120000,"o":108904,"h":108901.1,"l":108768.2,"c":108850,"v":261100,"usd":2.39892543}
{"ts":1761882180000,"o":108850,"h":108857.8,"l":108774.2,"c":108829.9,"v":169500,"usd":1.55773955}
{"ts":1761882240000,"o":108829.9,"h":108830,"l":108800,"c":108800,"v":34200,"usd":0.31428963}
{"ts":1761882300000,"o":108800,"h":108820,"l":108780.1,"c":108820,"v":187800,"usd":1.72621649}
{"ts":1761882360000,"o":108820,"h":108984.9,"l":108830,"c":108984.9,"v":1331800,"usd":12.23175087}
{"ts":1761882420000,"o":108984.9,"h":109191.8,"l":108970.7,"c":109158.1,"v":623200,"usd":5.71299332}
{"ts":1761882480000,"o":109158.1,"h":109230,"l":109119.6,"c":109230,"v":493700,"usd":4.52170006}
{"ts":1761882540000,"o":109230,"h":109233.9,"l":109208.5,"c":109233.9,"v":124700,"usd":1.14175156}
{"ts":1761882600000,"o":109233.9,"h":109273.5,"l":109176.5,"c":109176.5,"v":33300,"usd":0.30484486}
{"ts":1761882660000,"o":109176.5,"h":109213.8,"l":109166.1,"c":109185.2,"v":110000,"usd":1.00741584}
{"ts":1761882720000,"o":109185.2,"h":109213.4,"l":109182.6,"c":109198,"v":72900,"usd":0.66763163}
{"ts":1761882780000,"o":109198,"h":109210.9,"l":109116.8,"c":109121,"v":48300,"usd":0.44239757}
{"ts":1761882840000,"o":109121,"h":109179.9,"l":109124.8,"c":109124.8,"v":167500,"usd":1.53468994}
{"ts":1761882900000,"o":109124.8,"h":109138,"l":109100.1,"c":109127.6,"v":235400,"usd":2.15733863}
{"ts":1761882960000,"o":109127.6,"h":109114,"l":109078.2,"c":109078.2,"v":39200,"usd":0.35931168}
{"ts":1761883020000,"o":109078.2,"h":109139.2,"l":109111.9,"c":109135.3,"v":14000,"usd":0.12830011}
{"ts":1761883080000,"o":109135.3,"h":109191,"l":109131.1,"c":109182.1,"v":67300,"usd":0.61643184}
{"ts":1761883140000,"o":109182.1,"h":109231.6,"l":109182.1,"c":109212.5,"v":91500,"usd":0.83798516}
{"ts":1761883200000,"o":109212.5,"h":109205.6,"l":109153.4,"c":109191,"v":62100,"usd":0.56873888}
{"ts":1761883260000,"o":109191,"h":109198,"l":109127,"c":109127,"v":44400,"usd":0.40670472}
{"ts":1761883320000,"o":109127,"h":109183.4,"l":109134,"c":109168.5,"v":21400,"usd":0.19601272}
{"ts":1761883380000,"o":109168.5,"h":109146.8,"l":109100,"c":109100,"v":17400,"usd":0.15946693}
{"ts":1761883440000,"o":109100,"h":109100,"l":109050.1,"c":109097.6,"v":78800,"usd":0.72230466}
{"ts":1761883500000,"o":109097.6,"h":109200,"l":109120,"c":109200,"v":98700,"usd":0.9043021}
{"ts":1761883560000,"o":109200,"h":109245.7,"l":109200,"c":109202.6,"v":49000,"usd":0.44860498}
{"ts":1761883620000,"o":109202.6,"h":109294.3,"l":109240.1,"c":109278.8,"v":128400,"usd":1.17510486}
{"ts":1761883680000,"o":109278.8,"h":109328.4,"l":109262,"c":109280.8,"v":75100,"usd":0.68705556}
{"ts":1761883740000,"o":109280.8,"h":109280,"l":109260.1,"c":109264.9,"v":29400,"usd":0.26903698}
{"ts":1761883800000,"o":109264.9,"h":109479.9,"l":109260.1,"c":109436.2,"v":342300,"usd":3.12893709}
{"ts":1761883860000,"o":109436.2,"h":109438.2,"l":109357.7,"c":109389.4,"v":276300,"usd":2.52569384}
{"ts":1761883920000,"o":109389.4,"h":109400,"l":109276.5,"c":109400,"v":286700,"usd":2.62200051}
{"ts":1761883980000,"o":109400,"h":109409.3,"l":109332.9,"c":109332.9,"v":80600,"usd":0.73695176}
{"ts":1761884040000,"o":109332.9,"h":109365.2,"l":109317.6,"c":109322.4,"v":100800,"usd":0.92195454}
{"ts":1761884100000,"o":109322.4,"h":109364.9,"l":109300.2,"c":109351.4,"v":147200,"usd":1.34647869}
{"ts":1761884160000,"o":109351.4,"h":109342.2,"l":109303.9,"c":109331.6,"v":48900,"usd":0.44728948}
{"ts":1761884220000,"o":109331.6,"h":109331.6,"l":109236,"c":109236,"v":185900,"usd":1.70137847}
{"ts":1761884280000,"o":109236,"h":109241.5,"l":109233.1,"c":109233.2,"v":105100,"usd":0.96213873}
{"ts":1761884340000,"o":109233.2,"h":109239.9,"l":109207.9,"c":109207.9,"v":99000,"usd":0.90638989}
{"ts":1761884400000,"o":109207.9,"h":109227.6,"l":109200,"c":109227.6,"v":49200,"usd":0.45051208}
{"ts":1761884460000,"o":109227.6,"h":109319.9,"l":109239.9,"c":109296.7,"v":234700,"usd":2.14752968}
{"ts":1761884520000,"o":109296.7,"h":109380.3,"l":109282.7,"c":109380.3,"v":379800,"usd":3.47379052}
{"ts":1761884580000,"o":109380.3,"h":109759.9,"l":109390,"c":109741.2,"v":1742900,"usd":15.8982167}
{"ts":1761884640000,"o":109741.2,"h":109843.7,"l":109675.1,"c":109736.9,"v":1095800,"usd":9.9845467}
{"ts":1761884700000,"o":109736.9,"h":109815.5,"l":109720.8,"c":109748.2,"v":395200,"usd":3.60011959}
{"ts":1761884760000,"o":109748.2,"h":109758.1,"l":109700,"c":109731.8,"v":298900,"usd":2.72414617}
{"ts":1761884820000,"o":109731.8,"h":109772.2,"l":109697.4,"c":109728.1,"v":773700,"usd":7.0518223}
{"ts":1761884880000,"o":109728.1,"h":109799.1,"l":109715.6,"c":109781.2,"v":130000,"usd":1.18450386}
{"ts":1761884940000,"o":109781.2,"h":109768.2,"l":109645.4,"c":109700,"v":315100,"usd":2.87269955}
{"ts":1761885000000,"o":109700,"h":109771.7,"l":109673.5,"c":109725.5,"v":330400,"usd":3.01160523}
{"ts":1761885060000,"o":109725.5,"h":109760.8,"l":109685.4,"c":109710,"v":195800,"usd":1.78468151}
{"ts":1761885120000,"o":109710,"h":109745.9,"l":109687.5,"c":109702,"v":184800,"usd":1.6844666}
{"ts":1761885180000,"o":109702,"h":109735.6,"l":109643.6,"c":109669.4,"v":138500,"usd":1.26260808}
{"ts":1761885240000,"o":109669.4,"h":109704,"l":109625.2,"c":109644,"v":218500,"usd":1.99241632}
{"ts":1761885300000,"o":109644,"h":109653.4,"l":109609.8,"c":109653.4,"v":14400,"usd":0.13134052}
{"ts":1761885360000,"o":109653.4,"h":109671.5,"l":109635.2,"c":109648.5,"v":39500,"usd":0.36021535}
{"ts":1761885420000,"o":109648.5,"h":109786.8,"l":109619.6,"c":109734.9,"v":766600,"usd":6.98606736}
{"ts":1761885480000,"o":109734.9,"h":109739.3,"l":109696.9,"c":109716.7,"v":102200,"usd":0.93152644}
{"ts":1761885540000,"o":109716.7,"h":109755,"l":109701.9,"c":109755,"v":129700,"usd":1.18204182}
{"ts":1761885600000,"o":109755,"h":109836.6,"l":109744.5,"c":109771.2,"v":80000,"usd":0.7285843}
{"ts":1761885660000,"o":109771.2,"h":110194.8,"l":109766.1,"c":110163.8,"v":2801600,"usd":25.46251806}
{"ts":1761885720000,"o":110163.8,"h":110167.3,"l":110080.8,"c":110147.7,"v":733100,"usd":6.65689879}
{"ts":1761885780000,"o":110147.7,"h":110164.7,"l":110020.8,"c":110026,"v":385000,"usd":3.49717847}
{"ts":1761885840000,"o":110026,"h":110076.6,"l":109961.5,"c":110065.8,"v":501600,"usd":4.55996621}
{"ts":1761885900000,"o":110065.8,"h":110039.1,"l":109985.8,"c":110026.4,"v":293100,"usd":2.66401583}
{"ts":1761885960000,"o":110026.4,"h":110068.5,"l":110016.7,"c":110032.9,"v":36900,"usd":0.33531194}
{"ts":1761886020000,"o":110032.9,"h":110030.4,"l":109906.2,"c":109919.9,"v":146800,"usd":1.33465204}
{"ts":1761886080000,"o":109919.9,"h":109966.6,"l":109850.9,"c":109916.3,"v":331300,"usd":3.01460455}
{"ts":1761886140000,"o":109916.3,"h":109941,"l":109881.3,"c":109941,"v":49400,"usd":0.4494233}
{"ts":1761886200000,"o":109941,"h":109955.8,"l":109931.1,"c":109933.9,"v":9000,"usd":0.08186104}
{"ts":1761886260000,"o":109933.9,"h":109980.5,"l":109930.2,"c":109952.6,"v":284700,"usd":2.58934029}
{"ts":1761886320000,"o":109952.6,"h":109988.2,"l":109894.1,"c":109903.2,"v":151400,"usd":1.3769652}
{"ts":1761886380000,"o":109903.2,"h":109994.9,"l":109903.1,"c":109985.3,"v":192900,"usd":1.7541025}
{"ts":1761886440000,"o":109985.3,"h":109994.9,"l":109923.2,"c":109929.6,"v":58800,"usd":0.53474415}
{"ts":1761886500000,"o":109929.6,"h":109994.5,"l":109934.4,"c":109960,"v":87700,"usd":0.79750314}
{"ts":1761886560000,"o":109960,"h":110047,"l":109947.8,"c":110047,"v":172900,"usd":1.57205187}
{"ts":1761886620000,"o":110047,"h":110092.2,"l":109976.6,"c":110061.9,"v":489900,"usd":4.4526218}
{"ts":1761886680000,"o":110061.9,"h":110119.2,"l":110060.6,"c":110119.2,"v":72400,"usd":0.65759377}
{"ts":1761886740000,"o":110119.2,"h":110149.4,"l":110088.7,"c":110088.7,"v":87700,"usd":0.79633982}
{"ts":1761886800000,"o":110088.7,"h":110115.5,"l":110037.7,"c":110039.5,"v":76600,"usd":0.69584615}
{"ts":1761886860000,"o":110039.5,"h":110027.8,"l":109910.5,"c":109929.1,"v":87600,"usd":0.79668809}
{"ts":1761886920000,"o":109929.1,"h":109926.4,"l":109766.1,"c":109768,"v":1088700,"usd":9.90856618}
{"ts":1761886980000,"o":109768,"h":109799.1,"l":109740.9,"c":109770,"v":359600,"usd":3.27571195}
{"ts":1761887040000,"o":109770,"h":109765.5,"l":109721.7,"c":109757.3,"v":1052100,"usd":9.58559567}
{"ts":1761887100000,"o":109757.3,"h":109807.4,"l":109746.3,"c":109770.1,"v":141500,"usd":1.28916406}
{"ts":1761887160000,"o":109770.1,"h":109808.9,"l":109789,"c":109789,"v":54900,"usd":0.50002057}
{"ts":1761887220000,"o":109789,"h":109884.3,"l":109778,"c":109884.3,"v":173000,"usd":1.57499313}
{"ts":1761887280000,"o":109884.3,"h":109929.8,"l":109815.4,"c":109919.3,"v":187600,"usd":1.70722407}
{"ts":1761887340000,"o":109919.3,"h":109926.5,"l":109896.5,"c":109911.1,"v":56800,"usd":0.5167674}
{"ts":1761887400000,"o":109911.1,"h":109901.7,"l":109853.2,"c":109878,"v":18600,"usd":0.16927717}
{"ts":1761887460000,"o":109878,"h":109931.8,"l":109878,"c":109926.8,"v":41400,"usd":0.37673593}
{"ts":1761887520000,"o":109926.8,"h":109979.2,"l":109924,"c":109932.1,"v":120400,"usd":1.09488237}
{"ts":1761887580000,"o":109932.1,"h":109916.5,"l":109783.1,"c":109783.1,"v":133100,"usd":1.21169845}
{"ts":1761887640000,"o":109783.1,"h":109804.5,"l":109747.6,"c":109760.9,"v":184400,"usd":1.68005499}
{"ts":1761887700000,"o":109760.9,"h":109758.8,"l":109758.8,"c":109758.8,"v":1400,"usd":0.01275526}
{"ts":1761887760000,"o":109758.8,"h":109816.5,"l":109770,"c":109779.3,"v":39800,"usd":0.36249426}
{"ts":1761887820000,"o":109779.3,"h":109799.9,"l":109740.1,"c":109778.5,"v":51100,"usd":0.46559993}
{"ts":1761887880000,"o":109778.5,"h":109794.7,"l":109755.6,"c":109755.6,"v":26800,"usd":0.2441454}
{"ts":1761887940000,"o":109755.6,"h":109768.6,"l":109767.1,"c":109768.6,"v":1600,"usd":0.01457631}
{"ts":1761888000000,"o":109768.6,"h":109750,"l":109669.3,"c":109669.8,"v":23600,"usd":0.21510771}
{"ts":1761888060000,"o":109669.8,"h":109698.5,"l":109644.9,"c":109646.8,"v":139200,"usd":1.26928322}
{"ts":1761888120000,"o":109646.8,"h":109687.5,"l":109646.3,"c":109687.5,"v":12600,"usd":0.11490043}
{"ts":1761888180000,"o":109687.5,"h":109724.5,"l":109641.9,"c":109648.9,"v":81000,"usd":0.73854608}
{"ts":1761888240000,"o":109648.9,"h":109700,"l":109658,"c":109695.9,"v":40800,"usd":0.37192812}
{"ts":1761888300000,"o":109695.9,"h":109730,"l":109690.4,"c":109730,"v":272000,"usd":2.47941262}
{"ts":1761888360000,"o":109730,"h":109798.5,"l":109730.6,"c":109798.5,"v":2200,"usd":0.02004138}
{"ts":1761888420000,"o":109798.5,"h":109786.2,"l":109770,"c":109770,"v":2500,"usd":0.02277444}
{"ts":1761888480000,"o":109770,"h":109823.4,"l":109764.2,"c":109823.4,"v":49300,"usd":0.4490364}
{"ts":1761888540000,"o":109823.4,"h":109891.8,"l":109806,"c":109881.1,"v":767900,"usd":6.98958993}
{"ts":1761888600000,"o":109881.1,"h":109899.8,"l":109830.1,"c":109830.1,"v":24800,"usd":0.22573136}
{"ts":1761888660000,"o":109830.1,"h":109882.9,"l":109813.8,"c":109882.9,"v":81300,"usd":0.74009796}
{"ts":1761888720000,"o":109882.9,"h":109931.9,"l":109890.7,"c":109904.6,"v":60100,"usd":0.54685509}
{"ts":1761888780000,"o":109904.6,"h":109960,"l":109893.1,"c":109949.9,"v":64500,"usd":0.58663484}
{"ts":1761888840000,"o":109949.9,"h":109970.7,"l":109938.2,"c":109967.1,"v":69200,"usd":0.62931035}
{"ts":1761888900000,"o":109967.1,"h":109970.7,"l":109960,"c":109960,"v":21300,"usd":0.19368792}
{"ts":1761888960000,"o":109960,"h":109970.6,"l":109950.1,"c":109970.6,"v":14600,"usd":0.13278074}
{"ts":1761889020000,"o":109970.6,"h":109979.7,"l":109919.6,"c":109928.2,"v":95300,"usd":0.86659122}
{"ts":1761889080000,"o":109928.2,"h":109934.9,"l":109910,"c":109921,"v":5100,"usd":0.04639711}
{"ts":1761889140000,"o":109921,"h":109929.9,"l":109820.3,"c":109820.3,"v":45900,"usd":0.41775617}
{"ts":1761889200000,"o":109820.3,"h":109833.9,"l":109800,"c":109833.7,"v":82400,"usd":0.75031682}
{"ts":1761889260000,"o":109833.7,"h":109869.9,"l":109807.6,"c":109869.9,"v":283500,"usd":2.58131277}
{"ts":1761889320000,"o":109869.9,"h":109896.1,"l":109858.6,"c":109858.6,"v":20100,"usd":0.18292157}
{"ts":1761889380000,"o":109858.6,"h":109858.6,"l":109822.6,"c":109849.9,"v":41200,"usd":0.37510599}
{"ts":1761889440000,"o":109849.9,"h":109874.9,"l":109810.1,"c":109833.4,"v":115000,"usd":1.04685841}
{"ts":1761889500000,"o":109833.4,"h":109853.3,"l":109836.2,"c":109836.3,"v":10500,"usd":0.09558525}
{"ts":1761889560000,"o":109836.3,"h":109873.6,"l":109836.3,"c":109861.7,"v":228900,"usd":2.0837287}
{"ts":1761889620000,"o":109861.7,"h":109883.3,"l":109857.3,"c":109883.3,"v":150900,"usd":1.37355739}
{"ts":1761889680000,"o":109883.3,"h":109939.5,"l":109853.9,"c":109933.6,"v":172400,"usd":1.56865218}
{"ts":1761889740000,"o":109933.6,"h":109936.2,"l":109901,"c":109907.1,"v":132400,"usd":1.20451164}
{"ts":1761889800000,"o":109907.1,"h":109907,"l":109852.5,"c":109863,"v":208700,"usd":1.89949151}
{"ts":1761889860000,"o":109863,"h":109850.2,"l":109842.5,"c":109842.5,"v":7400,"usd":0.06736742}
{"ts":1761889920000,"o":109842.5,"h":109866.6,"l":109840,"c":109840,"v":6400,"usd":0.05825488}
{"ts":1761889980000,"o":109840,"h":109830,"l":109812.2,"c":109812.2,"v":5200,"usd":0.04735014}
{"ts":1761890040000,"o":109812.2,"h":109829.9,"l":109770.4,"c":109798.5,"v":189900,"usd":1.72967618}
{"ts":1761890100000,"o":109798.5,"h":109798,"l":109771.3,"c":109786.7,"v":67300,"usd":0.61303123}
{"ts":1761890160000,"o":109786.7,"h":109810,"l":109800,"c":109809.9,"v":9000,"usd":0.08195958}
{"ts":1761890220000,"o":109809.9,"h":109869.8,"l":109810,"c":109860.7,"v":57400,"usd":0.52262146}
{"ts":1761890280000,"o":109860.7,"h":109874,"l":109846.5,"c":109854.8,"v":21800,"usd":0.19842139}
{"ts":1761890340000,"o":109854.8,"h":109865.7,"l":109847.4,"c":109851.4,"v":22700,"usd":0.20663014}
{"ts":1761890400000,"o":109851.4,"h":109846,"l":109784.3,"c":109827.7,"v":261400,"usd":2.38036776}
{"ts":1761890460000,"o":109827.7,"h":109873,"l":109847.4,"c":109864,"v":33800,"usd":0.30765608}
{"ts":1761890520000,"o":109864,"h":109864,"l":109826.9,"c":109826.9,"v":9600,"usd":0.08740066}
{"ts":1761890580000,"o":109826.9,"h":109896.1,"l":109836.1,"c":109870.5,"v":154600,"usd":1.40729992}
{"ts":1761890640000,"o":109870.5,"h":109914.5,"l":109882.7,"c":109914.5,"v":47300,"usd":0.43043602}
{"ts":1761890700000,"o":109914.5,"h":109899.2,"l":109760,"c":109760,"v":71400,"usd":0.6498214}
{"ts":1761890760000,"o":109760,"h":109794.5,"l":109685.1,"c":109686.8,"v":232700,"usd":2.12025273}
{"ts":1761890820000,"o":109686.8,"h":109720.1,"l":109652.1,"c":109680,"v":96600,"usd":0.88059534}
{"ts":1761890880000,"o":109680,"h":109689.7,"l":109603.6,"c":109612.5,"v":147400,"usd":1.34423872}
{"ts":1761890940000,"o":109612.5,"h":109636.4,"l":109543.4,"c":109543.4,"v":180600,"usd":1.64802189}
{"ts":1761891000000,"o":109543.4,"h":109596.3,"l":109541.1,"c":109545.3,"v":297100,"usd":2.71172803}
{"ts":1761891060000,"o":109545.3,"h":109635.5,"l":109535.9,"c":109619.2,"v":79200,"usd":0.72292874}
{"ts":1761891120000,"o":109619.2,"h":109623.5,"l":109544.1,"c":109544.1,"v":58400,"usd":0.5329829}
{"ts":1761891180000,"o":109544.1,"h":109589.3,"l":109556.7,"c":109576.1,"v":35200,"usd":0.3212747}
{"ts":1761891240000,"o":109576.1,"h":109612.1,"l":109590,"c":109610.5,"v":39000,"usd":0.35586459}
{"ts":1761891300000,"o":109610.5,"h":109636,"l":109610.1,"c":109635.9,"v":5600,"usd":0.05108564}
{"ts":1761891360000,"o":109635.9,"h":109693.5,"l":109636,"c":109658.2,"v":65100,"usd":0.59369231}
{"ts":1761891420000,"o":109658.2,"h":109658.2,"l":109640,"c":109640,"v":28900,"usd":0.26355627}
{"ts":1761891480000,"o":109640,"h":109692.3,"l":109610,"c":109610,"v":38200,"usd":0.34844024}
{"ts":1761891540000,"o":109610,"h":109610,"l":109559.3,"c":109591,"v":100000,"usd":0.91260907}
{"ts":1761891600000,"o":109591,"h":109639.9,"l":109488.2,"c":109639.9,"v":217900,"usd":1.98903693}
{"ts":1761891660000,"o":109639.9,"h":109640,"l":109552.7,"c":109640,"v":18800,"usd":0.17157763}
{"ts":1761891720000,"o":109640,"h":109694.3,"l":109579.6,"c":109603.5,"v":134700,"usd":1.22826191}
{"ts":1761891780000,"o":109603.5,"h":109653.6,"l":109606.2,"c":109653.6,"v":53200,"usd":0.48533945}
{"ts":1761891840000,"o":109653.6,"h":109650.5,"l":109606.6,"c":109606.6,"v":13700,"usd":0.12496018}
{"ts":1761891900000,"o":109606.6,"h":109606.9,"l":109580.1,"c":109606.9,"v":15000,"usd":0.13687098}
{"ts":1761891960000,"o":109606.9,"h":109653.7,"l":109580,"c":109580,"v":22200,"usd":0.20247019}
{"ts":1761892020000,"o":109580,"h":109636.9,"l":109549,"c":109636.9,"v":20000,"usd":0.18245531}
{"ts":1761892080000,"o":109636.9,"h":109623.8,"l":109610.3,"c":109623.8,"v":3300,"usd":0.03010386}
{"ts":1761892140000,"o":109623.8,"h":109610.3,"l":109610.2,"c":109610.3,"v":600,"usd":0.00547392}
{"ts":1761892200000,"o":109610.3,"h":109646.4,"l":109646.4,"c":109646.4,"v":19000,"usd":0.1732838}
{"ts":1761892260000,"o":109646.4,"h":109646.5,"l":109640.1,"c":109646.5,"v":30800,"usd":0.28092058}
{"ts":1761892320000,"o":109646.5,"h":109661.7,"l":109580.1,"c":109580.1,"v":107900,"usd":0.98414522}
{"ts":1761892380000,"o":109580.1,"h":109599.9,"l":109560.9,"c":109570,"v":13800,"usd":0.12594997}
{"ts":1761892440000,"o":109570,"h":109609.9,"l":109573.1,"c":109590,"v":50000,"usd":0.45629586}
{"ts":1761892500000,"o":109590,"h":109596.1,"l":109585.2,"c":109595.2,"v":68100,"usd":0.62142923}
{"ts":1761892560000,"o":109595.2,"h":109581.3,"l":109570.4,"c":109581.3,"v":26000,"usd":0.23726717}
{"ts":1761892620000,"o":109581.3,"h":109580,"l":109544.1,"c":109544.1,"v":87400,"usd":0.79771524}
{"ts":1761892680000,"o":109544.1,"h":109569.9,"l":109533.6,"c":109542.6,"v":91600,"usd":0.83614114}
{"ts":1761892740000,"o":109542.6,"h":109549.9,"l":109533.5,"c":109549.9,"v":21500,"usd":0.19627153}
{"ts":1761892800000,"o":109549.9,"h":109558.4,"l":109550,"c":109558.4,"v":9800,"usd":0.08945158}
{"ts":1761892860000,"o":109558.4,"h":109569.9,"l":109541.2,"c":109562.8,"v":35400,"usd":0.3231042}
{"ts":1761892920000,"o":109562.8,"h":109557.9,"l":109539.2,"c":109548.6,"v":70900,"usd":0.64721598}
{"ts":1761892980000,"o":109548.6,"h":109544.3,"l":109544.2,"c":109544.2,"v":12000,"usd":0.1095444}
{"ts":1761893040000,"o":109544.2,"h":109533.5,"l":109467.9,"c":109467.9,"v":67200,"usd":0.61367184}
{"ts":1761893100000,"o":109467.9,"h":109470.3,"l":109450.1,"c":109450.1,"v":27300,"usd":0.24938507}
{"ts":1761893160000,"o":109450.1,"h":109546.2,"l":109450.2,"c":109540,"v":216700,"usd":1.97913673}
{"ts":1761893220000,"o":109540,"h":109581,"l":109540,"c":109569,"v":111100,"usd":1.0141217}
{"ts":1761893280000,"o":109569,"h":109540.8,"l":109492.6,"c":109501.7,"v":93000,"usd":0.8492525}
{"ts":1761893340000,"o":109501.7,"h":109563.7,"l":109523.2,"c":109523.2,"v":19100,"usd":0.17436174}
{"ts":1761893400000,"o":109523.2,"h":109505.9,"l":109500,"c":109505.9,"v":57800,"usd":0.52783414}
{"ts":1761893460000,"o":109505.9,"h":109521.1,"l":109521.1,"c":109521.1,"v":3800,"usd":0.03469666}
{"ts":1761893520000,"o":109521.1,"h":109530.4,"l":109492.6,"c":109530.4,"v":54700,"usd":0.49956742}
{"ts":1761893580000,"o":109530.4,"h":109546,"l":109531.2,"c":109540.1,"v":24400,"usd":0.22275405}
{"ts":1761893640000,"o":109540.1,"h":109540,"l":109535.3,"c":109535.3,"v":10200,"usd":0.09312082}
{"ts":1761893700000,"o":109535.3,"h":109504.8,"l":109504.7,"c":109504.8,"v":10400,"usd":0.0949728}
{"ts":1761893760000,"o":109504.8,"h":109533.8,"l":109513.1,"c":109533.6,"v":31800,"usd":0.29033794}
{"ts":1761893820000,"o":109533.6,"h":109538.9,"l":109538.9,"c":109538.9,"v":3300,"usd":0.03012636}
{"ts":1761893880000,"o":109538.9,"h":109543.7,"l":109543.7,"c":109543.7,"v":22000,"usd":0.2008336}
{"ts":1761893940000,"o":109543.7,"h":109586,"l":109555.5,"c":109586,"v":42600,"usd":0.38877978}
{"ts":1761894000000,"o":109586,"h":109592.2,"l":109570.4,"c":109592.2,"v":45200,"usd":0.41249078}
{"ts":1761894060000,"o":109592.2,"h":109641.5,"l":109578.1,"c":109624.7,"v":224200,"usd":2.04523041}
{"ts":1761894120000,"o":109624.7,"h":109640.3,"l":109619.5,"c":109619.5,"v":120100,"usd":1.09555978}
{"ts":1761894180000,"o":109619.5,"h":109610,"l":109593.7,"c":109599.6,"v":6400,"usd":0.05839413}
{"ts":1761894240000,"o":109599.6,"h":109588.4,"l":109508.4,"c":109508.4,"v":391600,"usd":3.57576953}
{"ts":1761894300000,"o":109508.4,"h":109500,"l":109429.7,"c":109429.7,"v":154600,"usd":1.41237854}
{"ts":1761894360000,"o":109429.7,"h":109439.9,"l":109407.6,"c":109417.4,"v":102200,"usd":0.93401716}
{"ts":1761894420000,"o":109417.4,"h":109439.7,"l":109370,"c":109371.8,"v":265400,"usd":2.42609786}
{"ts":1761894480000,"o":109371.8,"h":109405.7,"l":109377.4,"c":109396,"v":86500,"usd":0.79080609}
{"ts":1761894540000,"o":109396,"h":109410.1,"l":109383.3,"c":109406.4,"v":16800,"usd":0.15357122}
{"ts":1761894600000,"o":109406.4,"h":109422.4,"l":109397.4,"c":109422.4,"v":27600,"usd":0.25227957}
{"ts":1761894660000,"o":109422.4,"h":109496.5,"l":109416.9,"c":109488.1,"v":62300,"usd":0.56916218}
{"ts":1761894720000,"o":109488.1,"h":109545.8,"l":109471.8,"c":109531,"v":135000,"usd":1.23279574}
{"ts":1761894780000,"o":109531,"h":109574.9,"l":109536.3,"c":109542.3,"v":55200,"usd":0.50389703}
{"ts":1761894840000,"o":109542.3,"h":109600,"l":109542.4,"c":109600,"v":41800,"usd":0.38145744}
{"ts":1761894900000,"o":109600,"h":109700,"l":109594.6,"c":109684.6,"v":125700,"usd":1.14619207}
{"ts":1761894960000,"o":109684.6,"h":109666.8,"l":109642.9,"c":109657.4,"v":35800,"usd":0.32647261}
{"ts":1761895020000,"o":109657.4,"h":109694.5,"l":109592.6,"c":109610.5,"v":65000,"usd":0.59265531}
{"ts":1761895080000,"o":109610.5,"h":109628.1,"l":109613,"c":109613,"v":3100,"usd":0.02827827}
{"ts":1761895140000,"o":109613,"h":109609.2,"l":109584.3,"c":109609.2,"v":36600,"usd":0.333975}
{"ts":1761895200000,"o":109609.2,"h":109747.5,"l":109662.9,"c":109682.6,"v":656300,"usd":5.98281138}
{"ts":1761895260000,"o":109682.6,"h":109707.2,"l":109669.3,"c":109689.1,"v":10800,"usd":0.098461}
{"ts":1761895320000,"o":109689.1,"h":109682.5,"l":109620,"c":109620,"v":95700,"usd":0.87282378}
{"ts":1761895380000,"o":109620,"h":109626.3,"l":109576.8,"c":109592,"v":62000,"usd":0.56578313}
{"ts":1761895440000,"o":109592,"h":109626.3,"l":109589.4,"c":109626.3,"v":270200,"usd":2.46525771}
{"ts":1761895500000,"o":109626.3,"h":109683.1,"l":109626.3,"c":109669.3,"v":133800,"usd":1.22008895}
{"ts":1761895560000,"o":109669.3,"h":109672.7,"l":109628.4,"c":109628.4,"v":21800,"usd":0.19878831}
{"ts":1761895620000,"o":109628.4,"h":109614.9,"l":109573.2,"c":109591.9,"v":45200,"usd":0.41243824}
{"ts":1761895680000,"o":109591.9,"h":109622.3,"l":109537.8,"c":109622.3,"v":257500,"usd":2.3499021}
{"ts":1761895740000,"o":109622.3,"h":109620.8,"l":109590.1,"c":109620.8,"v":117700,"usd":1.07387444}
{"ts":1761895800000,"o":109620.8,"h":109644.3,"l":109610.1,"c":109644.3,"v":95600,"usd":0.87208121}
{"ts":1761895860000,"o":109644.3,"h":109675.5,"l":109629,"c":109650.4,"v":168300,"usd":1.53490336}
{"ts":1761895920000,"o":109650.4,"h":109667.6,"l":109645.7,"c":109647.9,"v":147900,"usd":1.34872894}
{"ts":1761895980000,"o":109647.9,"h":109679.6,"l":109647.9,"c":109658.3,"v":75200,"usd":0.6858112}
{"ts":1761896040000,"o":109658.3,"h":109706.2,"l":109640,"c":109680,"v":318200,"usd":2.90139637}
{"ts":1761896100000,"o":109680,"h":109704.9,"l":109679.8,"c":109690,"v":28100,"usd":0.25618491}
{"ts":1761896160000,"o":109690,"h":109680,"l":109630,"c":109630,"v":100700,"usd":0.91842016}
{"ts":1761896220000,"o":109630,"h":109629.9,"l":109580,"c":109580,"v":74300,"usd":0.67789565}
{"ts":1761896280000,"o":109580,"h":109583.1,"l":109472.2,"c":109472.2,"v":139500,"usd":1.27375651}
{"ts":1761896340000,"o":109472.2,"h":109493.3,"l":109474.9,"c":109479.5,"v":71500,"usd":0.65309926}
{"ts":1761896400000,"o":109479.5,"h":109508.8,"l":109479.5,"c":109495.6,"v":53600,"usd":0.48949433}
{"ts":1761896460000,"o":109495.6,"h":109519.9,"l":109497.9,"c":109502,"v":18700,"usd":0.17077347}
{"ts":1761896520000,"o":109502,"h":109530,"l":109515.6,"c":109530,"v":110000,"usd":1.00439722}
{"ts":1761896580000,"o":109530,"h":109536.7,"l":109513.7,"c":109513.7,"v":21000,"usd":0.19171835}
{"ts":1761896640000,"o":109513.7,"h":109526.9,"l":109508.4,"c":109518.5,"v":82200,"usd":0.75057632}
{"ts":1761896700000,"o":109518.5,"h":109518.5,"l":109442.3,"c":109442.3,"v":213200,"usd":1.94725232}
{"ts":1761896760000,"o":109442.3,"h":109472.3,"l":109449,"c":109470.1,"v":45200,"usd":0.41295556}
{"ts":1761896820000,"o":109470.1,"h":109506,"l":109472.5,"c":109474.3,"v":131900,"usd":1.20481129}
{"ts":1761896880000,"o":109474.3,"h":109475.6,"l":109457.7,"c":109457.9,"v":57700,"usd":0.52711924}
{"ts":1761896940000,"o":109457.9,"h":109457.8,"l":109403,"c":109403,"v":125800,"usd":1.14949376}
{"ts":1761897000000,"o":109403,"h":109450,"l":109350,"c":109350,"v":331400,"usd":3.02902291}
{"ts":1761897060000,"o":109350,"h":109349.4,"l":109270.1,"c":109274.5,"v":236400,"usd":2.16308863}
{"ts":1761897120000,"o":109274.5,"h":109289.9,"l":109231.5,"c":109231.5,"v":165500,"usd":1.51469588}
{"ts":1761897180000,"o":109231.5,"h":109276.8,"l":109200,"c":109208.3,"v":135000,"usd":1.23564979}
{"ts":1761897240000,"o":109208.3,"h":109319.9,"l":109208.4,"c":109307.1,"v":172700,"usd":1.5804482}
{"ts":1761897300000,"o":109307.1,"h":109344.4,"l":109319.9,"c":109344.4,"v":27900,"usd":0.25518492}
{"ts":1761897360000,"o":109344.4,"h":109362.7,"l":109320,"c":109320,"v":125700,"usd":1.14962249}
{"ts":1761897420000,"o":109320,"h":109377.6,"l":109300.1,"c":109360.7,"v":56300,"usd":0.51484445}
{"ts":1761897480000,"o":109360.7,"h":109384.1,"l":109339.6,"c":109367.4,"v":166900,"usd":1.52599381}
{"ts":1761897540000,"o":109367.4,"h":109459,"l":109361.2,"c":109440.8,"v":366400,"usd":3.34862391}
{"ts":1761897600000,"o":109440.8,"h":109440.7,"l":109366.7,"c":109381.8,"v":225500,"usd":2.06104721}
{"ts":1761897660000,"o":109381.8,"h":109407.7,"l":109355.9,"c":109359.1,"v":106700,"usd":0.97541004}
{"ts":1761897720000,"o":109359.1,"h":109420,"l":109361.9,"c":109418.5,"v":90300,"usd":0.82530839}
{"ts":1761897780000,"o":109418.5,"h":109512.1,"l":109428.3,"c":109512.1,"v":154700,"usd":1.41287203}
{"ts":1761897840000,"o":109512.1,"h":109511.6,"l":109430.6,"c":109490.4,"v":371100,"usd":3.39001419}
{"ts":1761897900000,"o":109490.4,"h":109678.9,"l":109492.8,"c":109633.1,"v":610500,"usd":5.57066134}
{"ts":1761897960000,"o":109633.1,"h":109671,"l":109617.9,"c":109664.6,"v":76600,"usd":0.69868493}
{"ts":1761898020000,"o":109664.6,"h":109658.8,"l":109502.4,"c":109502.4,"v":263400,"usd":2.40294755}
{"ts":1761898080000,"o":109502.4,"h":109521.2,"l":109501.4,"c":109509.3,"v":78800,"usd":0.71951285}
{"ts":1761898140000,"o":109509.3,"h":109541.6,"l":109500,"c":109500,"v":102300,"usd":0.93420099}
{"ts":1761898200000,"o":109500,"h":109500.2,"l":109464.1,"c":109480,"v":68600,"usd":0.62663833}
{"ts":1761898260000,"o":109480,"h":109489.9,"l":109405.5,"c":109423.5,"v":350800,"usd":3.20579029}
{"ts":1761898320000,"o":109423.5,"h":109406.7,"l":109269.9,"c":109317.9,"v":498500,"usd":4.55913273}
{"ts":1761898380000,"o":109317.9,"h":109330.7,"l":109292.4,"c":109292.4,"v":134100,"usd":1.22674982}
{"ts":1761898440000,"o":109292.4,"h":109292.4,"l":109239,"c":109239.4,"v":215600,"usd":1.97343648}
{"ts":1761898500000,"o":109239.4,"h":109255,"l":109100.4,"c":109145.5,"v":204800,"usd":1.87577175}
{"ts":1761898560000,"o":109145.5,"h":109278.9,"l":109150.1,"c":109271.6,"v":270200,"usd":2.47479968}
{"ts":1761898620000,"o":109271.6,"h":109326.8,"l":109289.5,"c":109309.4,"v":71000,"usd":0.64956419}
{"ts":1761898680000,"o":109309.4,"h":109378.1,"l":109337.2,"c":109371.5,"v":189000,"usd":1.72827838}
{"ts":1761898740000,"o":109371.5,"h":109382.8,"l":109309.7,"c":109351.4,"v":48100,"usd":0.43980152}
{"ts":1761898800000,"o":109351.4,"h":109391.4,"l":109361,"c":109391.4,"v":46900,"usd":0.4288383}
{"ts":1761898860000,"o":109391.4,"h":109511.1,"l":109390.4,"c":109488.4,"v":107700,"usd":0.98391946}
{"ts":1761898920000,"o":109488.4,"h":109489.1,"l":109363.6,"c":109370,"v":143900,"usd":1.31474759}
{"ts":1761898980000,"o":109370,"h":109359.9,"l":109312.1,"c":109359.9,"v":208500,"usd":1.90693429}
{"ts":1761899040000,"o":109359.9,"h":109472.7,"l":109352.2,"c":109467.3,"v":126100,"usd":1.15260059}
{"ts":1761899100000,"o":109467.3,"h":109501.6,"l":109421.7,"c":109490.3,"v":146200,"usd":1.33566022}
{"ts":1761899160000,"o":109490.3,"h":109581,"l":109500.6,"c":109530.9,"v":150100,"usd":1.37038593}
{"ts":1761899220000,"o":109530.9,"h":109580.7,"l":109513.5,"c":109527.4,"v":108500,"usd":0.99058842}
{"ts":1761899280000,"o":109527.4,"h":109542.1,"l":109502,"c":109502,"v":31100,"usd":0.28396741}
{"ts":1761899340000,"o":109502,"h":109577.8,"l":109500,"c":109577.8,"v":108100,"usd":0.98684639}
{"ts":1761899400000,"o":109577.8,"h":109799.9,"l":109561.5,"c":109748.7,"v":446200,"usd":4.06801584}
{"ts":1761899460000,"o":109748.7,"h":109838.9,"l":109714.1,"c":109714.1,"v":226400,"usd":2.06233993}
{"ts":1761899520000,"o":109714.1,"h":109732.5,"l":109668.9,"c":109668.9,"v":85400,"usd":0.77853241}
{"ts":1761899580000,"o":109668.9,"h":109698.2,"l":109650,"c":109650,"v":48100,"usd":0.4385724}
{"ts":1761899640000,"o":109650,"h":109710.9,"l":109642.3,"c":109650,"v":206700,"usd":1.88461451}
{"ts":1761899700000,"o":109650,"h":109646.3,"l":109585.1,"c":109621.3,"v":459000,"usd":4.18796129}
{"ts":1761899760000,"o":109621.3,"h":109693.5,"l":109645.4,"c":109648.5,"v":92400,"usd":0.84262925}
{"ts":1761899820000,"o":109648.5,"h":109650.1,"l":109600,"c":109614,"v":221100,"usd":2.01702511}
{"ts":1761899880000,"o":109614,"h":109672.8,"l":109611,"c":109672.8,"v":140500,"usd":1.28145789}
{"ts":1761899940000,"o":109672.8,"h":109677.8,"l":109643,"c":109643,"v":13600,"usd":0.12401494}
{"ts":1761900000000,"o":109643,"h":109675.8,"l":109661.4,"c":109670.7,"v":29500,"usd":0.26899216}
{"ts":1761900060000,"o":109670.7,"h":109685.7,"l":109660.6,"c":109660.6,"v":113200,"usd":1.03225292}
{"ts":1761900120000,"o":109660.6,"h":109673.9,"l":109660.6,"c":109673.8,"v":16900,"usd":0.15410296}
{"ts":1761900180000,"o":109673.8,"h":109717.8,"l":109666.1,"c":109717.8,"v":157800,"usd":1.43869348}
{"ts":1761900240000,"o":109717.8,"h":109800,"l":109748.9,"c":109799.9,"v":74300,"usd":0.67687078}
{"ts":1761900300000,"o":109799.9,"h":109782.5,"l":109763.6,"c":109763.6,"v":21000,"usd":0.19130092}
{"ts":1761900360000,"o":109763.6,"h":109752.9,"l":109752.9,"c":109752.9,"v":41200,"usd":0.37538968}
{"ts":1761900420000,"o":109752.9,"h":109758.3,"l":109703.4,"c":109758.3,"v":152100,"usd":1.38622912}
{"ts":1761900480000,"o":109758.3,"h":109759.9,"l":109717.2,"c":109717.2,"v":103900,"usd":0.94690514}
{"ts":1761900540000,"o":109717.2,"h":109823.3,"l":109760,"c":109823.3,"v":81500,"usd":0.74224529}
{"ts":1761900600000,"o":109823.3,"h":109940.5,"l":109823.4,"c":109909.5,"v":727500,"usd":6.62130464}
{"ts":1761900660000,"o":109909.5,"h":109902.4,"l":109873.3,"c":109873.3,"v":108400,"usd":0.98644748}
{"ts":1761900720000,"o":109873.3,"h":109880.1,"l":109873.2,"c":109873.3,"v":120200,"usd":1.0939521}
{"ts":1761900780000,"o":109873.3,"h":109971.7,"l":109886.1,"c":109937.5,"v":959100,"usd":8.72492207}
{"ts":1761900840000,"o":109937.5,"h":109937.8,"l":109920.3,"c":109928,"v":5300,"usd":0.04821127}
{"ts":1761900900000,"o":109928,"h":109962,"l":109893.3,"c":109897.1,"v":249300,"usd":2.26796679}
{"ts":1761900960000,"o":109897.1,"h":110042.4,"l":109888,"c":110042.4,"v":387600,"usd":3.52437458}
{"ts":1761901020000,"o":110042.4,"h":110058.9,"l":109966.3,"c":109991,"v":535100,"usd":4.86399916}
{"ts":1761901080000,"o":109991,"h":110004.1,"l":109976.7,"c":109990.4,"v":117500,"usd":1.06824729}
{"ts":1761901140000,"o":109990.4,"h":110004.7,"l":109983.1,"c":109993.4,"v":4000,"usd":0.03636679}
{"ts":1761901200000,"o":109993.4,"h":110049.6,"l":109993.5,"c":110010.4,"v":81800,"usd":0.74342576}
{"ts":1761901260000,"o":110010.4,"h":110034.5,"l":110002,"c":110017.9,"v":109700,"usd":0.99713519}
{"ts":1761901320000,"o":110017.9,"h":110198.5,"l":110054.4,"c":110172.4,"v":502900,"usd":4.56530304}
{"ts":1761901380000,"o":110172.4,"h":110308.4,"l":110172.4,"c":110262.3,"v":372800,"usd":3.38127759}
{"ts":1761901440000,"o":110262.3,"h":110259,"l":110165.8,"c":110207.7,"v":137800,"usd":1.25022558}
{"ts":1761901500000,"o":110207.7,"h":110228.8,"l":110000,"c":110000,"v":560500,"usd":5.08865031}
{"ts":1761901560000,"o":110000,"h":110069.9,"l":109961.9,"c":110069.9,"v":360600,"usd":3.27765065}
{"ts":1761901620000,"o":110069.9,"h":110069.7,"l":110010.7,"c":110018.9,"v":63100,"usd":0.57339523}
{"ts":1761901680000,"o":110018.9,"h":110009.3,"l":109965.9,"c":110000,"v":237100,"usd":2.15594867}
{"ts":1761901740000,"o":110000,"h":110100,"l":110003.1,"c":110100,"v":251600,"usd":2.28623093}
{"ts":1761901800000,"o":110100,"h":110111.1,"l":110080.2,"c":110080.2,"v":57000,"usd":0.51767746}
{"ts":1761901860000,"o":110080.2,"h":110199.7,"l":110081,"c":110185.5,"v":239900,"usd":2.17797634}
{"ts":1761901920000,"o":110185.5,"h":110226,"l":110181.1,"c":110189.9,"v":122000,"usd":1.10707412}
{"ts":1761901980000,"o":110189.9,"h":110200.7,"l":110077.3,"c":110077.3,"v":69000,"usd":0.62624001}
{"ts":1761902040000,"o":110077.3,"h":110095.4,"l":110070.1,"c":110094.8,"v":64200,"usd":0.5831533}
{"ts":1761902100000,"o":110094.8,"h":110115.5,"l":110094.8,"c":110099.6,"v":94800,"usd":0.861006}
{"ts":1761902160000,"o":110099.6,"h":110147,"l":110089.9,"c":110147,"v":291300,"usd":2.64539347}
{"ts":1761902220000,"o":110147,"h":110200,"l":110148.7,"c":110200,"v":94300,"usd":0.855979}
{"ts":1761902280000,"o":110200,"h":110383.6,"l":110200,"c":110335.9,"v":485100,"usd":4.39643304}
{"ts":1761902340000,"o":110335.9,"h":110411.6,"l":110239.7,"c":110361.3,"v":239900,"usd":2.17417216}
{"ts":1761902400000,"o":110361.3,"h":110383.5,"l":110303.3,"c":110303.4,"v":160600,"usd":1.45560083}
{"ts":1761902460000,"o":110303.4,"h":110314.2,"l":110173.1,"c":110190.3,"v":120900,"usd":1.09691328}
{"ts":1761902520000,"o":110190.3,"h":110185,"l":110100,"c":110100,"v":155500,"usd":1.4115343}
{"ts":1761902580000,"o":110100,"h":110090,"l":109982.5,"c":109990.9,"v":424300,"usd":3.85649916}
{"ts":1761902640000,"o":109990.9,"h":110069.6,"l":109985.1,"c":110028.1,"v":568200,"usd":5.16327601}
{"ts":1761902700000,"o":110028.1,"h":110069.9,"l":110047,"c":110047,"v":47000,"usd":0.42704398}
{"ts":1761902760000,"o":110047,"h":110092.1,"l":110069.9,"c":110074.9,"v":123600,"usd":1.12282641}
{"ts":1761902820000,"o":110074.9,"h":110070.9,"l":109934.2,"c":109934.2,"v":66800,"usd":0.60696582}
{"ts":1761902880000,"o":109934.2,"h":109989.9,"l":109957,"c":109974.5,"v":67200,"usd":0.61107114}
{"ts":1761902940000,"o":109974.5,"h":109989.9,"l":109939.6,"c":109989.9,"v":917200,"usd":8.34007321}
{"ts":1761903000000,"o":109989.9,"h":109984.5,"l":109967.7,"c":109981.9,"v":76400,"usd":0.69465459}
{"ts":1761903060000,"o":109981.9,"h":110019.2,"l":109940,"c":110010.9,"v":67300,"usd":0.6119229}
{"ts":1761903120000,"o":110010.9,"h":110041.4,"l":110019.2,"c":110041.4,"v":71000,"usd":0.64525292}
{"ts":1761903180000,"o":110041.4,"h":110022.2,"l":110000,"c":110000,"v":96700,"usd":0.87901327}
{"ts":1761903240000,"o":110000,"h":110007.5,"l":109983.5,"c":109983.5,"v":7100,"usd":0.06454571}
{"ts":1761903300000,"o":109983.5,"h":110009.9,"l":109980.4,"c":109993,"v":51500,"usd":0.46816405}
{"ts":1761903360000,"o":109993,"h":109993,"l":109930,"c":109930,"v":21700,"usd":0.19737429}
{"ts":1761903420000,"o":109930,"h":109920,"l":109900,"c":109900,"v":128100,"usd":1.16548192}
{"ts":1761903480000,"o":109900,"h":109913.7,"l":109893.5,"c":109907.8,"v":110200,"usd":1.00276291}
{"ts":1761903540000,"o":109907.8,"h":109929.9,"l":109890.1,"c":109890.1,"v":57700,"usd":0.52501596}
{"ts":1761903600000,"o":109890.1,"h":109902.4,"l":109870.1,"c":109890,"v":53100,"usd":0.48322893}
{"ts":1761903660000,"o":109890,"h":109929.7,"l":109869.7,"c":109869.7,"v":87300,"usd":0.79433345}
{"ts":1761903720000,"o":109869.7,"h":109929.7,"l":109875,"c":109905.8,"v":52800,"usd":0.48034314}
{"ts":1761903780000,"o":109905.8,"h":109913.6,"l":109887,"c":109887.5,"v":24200,"usd":0.22018196}
{"ts":1761903840000,"o":109887.5,"h":109908.5,"l":109895.9,"c":109908.5,"v":2900,"usd":0.02638599}
{"ts":1761903900000,"o":109908.5,"h":109914.6,"l":109900,"c":109910,"v":100800,"usd":0.91713772}
{"ts":1761903960000,"o":109910,"h":109939.9,"l":109921.2,"c":109938.3,"v":25800,"usd":0.23468155}
{"ts":1761904020000,"o":109938.3,"h":109959,"l":109926.3,"c":109959,"v":42600,"usd":0.38747642}
{"ts":1761904080000,"o":109959,"h":110000,"l":109959.2,"c":109959.2,"v":212900,"usd":1.93557545}
{"ts":1761904140000,"o":109959.2,"h":109951.8,"l":109943.9,"c":109943.9,"v":32200,"usd":0.29286118}
{"ts":1761904200000,"o":109943.9,"h":109989.8,"l":109933.4,"c":109963.7,"v":90900,"usd":0.8267643}
{"ts":1761904260000,"o":109963.7,"h":109954.5,"l":109930,"c":109930,"v":8200,"usd":0.07458156}
{"ts":1761904320000,"o":109930,"h":109920,"l":109882.1,"c":109906,"v":61200,"usd":0.55687686}
{"ts":1761904380000,"o":109906,"h":109888.1,"l":109835,"c":109835,"v":113200,"usd":1.03029627}
{"ts":1761904440000,"o":109835,"h":109825.5,"l":109767.6,"c":109775.6,"v":64600,"usd":0.58845034}
{"ts":1761904500000,"o":109775.6,"h":109817.3,"l":109775.6,"c":109775.6,"v":101100,"usd":0.92082449}
{"ts":1761904560000,"o":109775.6,"h":109808.5,"l":109788,"c":109788,"v":21400,"usd":0.19489158}
{"ts":1761904620000,"o":109788,"h":109788,"l":109780.9,"c":109780.9,"v":60100,"usd":0.547433}
{"ts":1761904680000,"o":109780.9,"h":109780.9,"l":109780,"c":109780.2,"v":127900,"usd":1.16505389}
{"ts":1761904740000,"o":109780.2,"h":109817.6,"l":109783.2,"c":109817.6,"v":75200,"usd":0.68488615}
{"ts":1761904800000,"o":109817.6,"h":109805.3,"l":109754.7,"c":109780,"v":112600,"usd":1.02579345}
{"ts":1761904860000,"o":109780,"h":109865.2,"l":109811.7,"c":109860.4,"v":530600,"usd":4.83138801}
{"ts":1761904920000,"o":109860.4,"h":109877.7,"l":109821.8,"c":109825.9,"v":85100,"usd":0.77466827}
{"ts":1761904980000,"o":109825.9,"h":109877.8,"l":109837.1,"c":109877.8,"v":64300,"usd":0.5853602}
{"ts":1761905040000,"o":109877.8,"h":109899.9,"l":109866.9,"c":109879.8,"v":68600,"usd":0.6242916}
{"ts":1761905100000,"o":109879.8,"h":109894.2,"l":109880.2,"c":109894.2,"v":50000,"usd":0.45501151}
{"ts":1761905160000,"o":109894.2,"h":109888.3,"l":109809.3,"c":109809.3,"v":50200,"usd":0.4569757}
{"ts":1761905220000,"o":109809.3,"h":109814.9,"l":109761.9,"c":109761.9,"v":21000,"usd":0.19129615}
{"ts":1761905280000,"o":109761.9,"h":109761.6,"l":109750.1,"c":109750.1,"v":10100,"usd":0.09202691}
{"ts":1761905340000,"o":109750.1,"h":109785.7,"l":109702.2,"c":109702.2,"v":141200,"usd":1.28655953}
{"ts":1761905400000,"o":109702.2,"h":109722.3,"l":109702.4,"c":109722.3,"v":33800,"usd":0.30808816}
{"ts":1761905460000,"o":109722.3,"h":109759.2,"l":109740,"c":109750.1,"v":4100,"usd":0.0373573}
{"ts":1761905520000,"o":109750.1,"h":109783,"l":109750.1,"c":109761.5,"v":69200,"usd":0.63042899}
{"ts":1761905580000,"o":109761.5,"h":109761.7,"l":109760,"c":109760,"v":500,"usd":0.00455536}
{"ts":1761905640000,"o":109760,"h":109772.1,"l":109722.2,"c":109722.2,"v":45500,"usd":0.41460496}
{"ts":1761905700000,"o":109722.2,"h":109740,"l":109730,"c":109730,"v":400,"usd":0.00364514}
{"ts":1761905760000,"o":109730,"h":109753.4,"l":109749.5,"c":109753.4,"v":16900,"usd":0.15398249}
{"ts":1761905820000,"o":109753.4,"h":109779.8,"l":109779.8,"c":109779.8,"v":600,"usd":0.00546546}
{"ts":1761905880000,"o":109779.8,"h":109797.4,"l":109779.8,"c":109794.8,"v":173200,"usd":1.577536}
{"ts":1761905940000,"o":109794.8,"h":109834.1,"l":109740,"c":109740,"v":136800,"usd":1.24611104}
{"ts":1761906000000,"o":109740,"h":109730,"l":109701.3,"c":109730,"v":65500,"usd":0.59704696}
{"ts":1761906060000,"o":109730,"h":109787.2,"l":109747.9,"c":109787.2,"v":81700,"usd":0.74439437}
{"ts":1761906120000,"o":109787.2,"h":109868.5,"l":109787.2,"c":109853,"v":46000,"usd":0.4188567}
{"ts":1761906180000,"o":109853,"h":109846.2,"l":109810,"c":109820,"v":4000,"usd":0.0364199}
{"ts":1761906240000,"o":109820,"h":109870.2,"l":109870.2,"c":109870.2,"v":12000,"usd":0.1092192}
{"ts":1761906300000,"o":109870.2,"h":109860,"l":109850.1,"c":109850.1,"v":11300,"usd":0.10285913}
{"ts":1761906360000,"o":109850.1,"h":109851.6,"l":109810,"c":109823.5,"v":37600,"usd":0.34235558}
{"ts":1761906420000,"o":109823.5,"h":109808.2,"l":109763.9,"c":109785.1,"v":113900,"usd":1.03731553}
{"ts":1761906480000,"o":109785.1,"h":109791.5,"l":109780,"c":109791.5,"v":5600,"usd":0.05100977}
{"ts":1761906540000,"o":109791.5,"h":109785.5,"l":109776.9,"c":109785.5,"v":6500,"usd":0.05920851}
{"ts":1761906600000,"o":109785.5,"h":109790.3,"l":109790.3,"c":109790.3,"v":600,"usd":0.00546498}
{"ts":1761906660000,"o":109790.3,"h":109819.9,"l":109814.9,"c":109819.9,"v":61200,"usd":0.557275}
{"ts":1761906720000,"o":109819.9,"h":109810,"l":109721.2,"c":109721.2,"v":27800,"usd":0.25320647}
{"ts":1761906780000,"o":109721.2,"h":109715.9,"l":109658.7,"c":109658.9,"v":202700,"usd":1.84806129}
{"ts":1761906840000,"o":109658.9,"h":109719.3,"l":109666.1,"c":109719.3,"v":33300,"usd":0.30354318}
{"ts":1761906900000,"o":109719.3,"h":109765.3,"l":109704.7,"c":109744.4,"v":107100,"usd":0.97601546}
{"ts":1761906960000,"o":109744.4,"h":109799.8,"l":109745,"c":109780.1,"v":62200,"usd":0.56668024}
{"ts":1761907020000,"o":109780.1,"h":109800,"l":109780.2,"c":109800,"v":33300,"usd":0.30331909}
{"ts":1761907080000,"o":109800,"h":109893.7,"l":109800,"c":109859.9,"v":276600,"usd":2.51805241}
{"ts":1761907140000,"o":109859.9,"h":109880.3,"l":109840,"c":109844.1,"v":131900,"usd":1.20065068}
{"ts":1761907200000,"o":109844.1,"h":109935.1,"l":109880.4,"c":109928.4,"v":159900,"usd":1.45492625}
{"ts":1761907260000,"o":109928.4,"h":109933.8,"l":109895.5,"c":109933.8,"v":114700,"usd":1.04340301}
{"ts":1761907320000,"o":109933.8,"h":109997.3,"l":109933.8,"c":109981.2,"v":144100,"usd":1.31022236}
{"ts":1761907380000,"o":109981.2,"h":110063.3,"l":109997,"c":110059,"v":297800,"usd":2.70633019}
{"ts":1761907440000,"o":110059,"h":110059.4,"l":110035.2,"c":110035.2,"v":124600,"usd":1.13214475}
{"ts":1761907500000,"o":110035.2,"h":110051.8,"l":110015.8,"c":110026.6,"v":160200,"usd":1.45589655}
{"ts":1761907560000,"o":110026.6,"h":110022.3,"l":109967.2,"c":109972.9,"v":115100,"usd":1.04648401}
{"ts":1761907620000,"o":109972.9,"h":110004.8,"l":109981.6,"c":109992.2,"v":108400,"usd":0.98549677}
{"ts":1761907680000,"o":109992.2,"h":109966.6,"l":109923.6,"c":109966.6,"v":71800,"usd":0.6530266}
{"ts":1761907740000,"o":109966.6,"h":109968.7,"l":109914.9,"c":109914.9,"v":39500,"usd":0.35929753}
{"ts":1761907800000,"o":109914.9,"h":109910,"l":109851,"c":109851,"v":19700,"usd":0.17927797}
{"ts":1761907860000,"o":109851,"h":109910,"l":109870.1,"c":109910,"v":39900,"usd":0.36309439}
{"ts":1761907920000,"o":109910,"h":109922.9,"l":109893.7,"c":109922.9,"v":247000,"usd":2.2472851}
{"ts":1761907980000,"o":109922.9,"h":109922.7,"l":109906.2,"c":109917.7,"v":142800,"usd":1.29928544}
{"ts":1761908040000,"o":109917.7,"h":109917.5,"l":109878.2,"c":109888.2,"v":116500,"usd":1.06006408}
{"ts":1761908100000,"o":109888.2,"h":109896.5,"l":109870.1,"c":109896.5,"v":76100,"usd":0.69254173}
{"ts":1761908160000,"o":109896.5,"h":109899.9,"l":109780.1,"c":109789.6,"v":429100,"usd":3.90537891}
{"ts":1761908220000,"o":109789.6,"h":109799.9,"l":109770,"c":109783.4,"v":142000,"usd":1.29336128}
{"ts":1761908280000,"o":109783.4,"h":109799.9,"l":109788.7,"c":109799.9,"v":126200,"usd":1.14938559}
{"ts":1761908340000,"o":109799.9,"h":109799.9,"l":109733.8,"c":109742.6,"v":125700,"usd":1.14534611}
{"ts":1761908400000,"o":109742.6,"h":109769.9,"l":109747.9,"c":109769.9,"v":80100,"usd":0.72974858}
{"ts":1761908460000,"o":109769.9,"h":109796.9,"l":109750.2,"c":109796.9,"v":54600,"usd":0.49746858}
{"ts":1761908520000,"o":109796.9,"h":109820,"l":109750,"c":109750,"v":204100,"usd":1.85895763}
{"ts":1761908580000,"o":109750,"h":109772.8,"l":109681.7,"c":109681.7,"v":30300,"usd":0.27620383}
{"ts":1761908640000,"o":109681.7,"h":109712.7,"l":109657.5,"c":109680,"v":45900,"usd":0.41853541}
{"ts":1761908700000,"o":109680,"h":109692,"l":109642.5,"c":109659.6,"v":87200,"usd":0.79514847}
{"ts":1761908760000,"o":109659.6,"h":109684.1,"l":109600,"c":109600,"v":220600,"usd":2.01204438}
{"ts":1761908820000,"o":109600,"h":109649.9,"l":109600.2,"c":109640,"v":461400,"usd":4.20890131}
{"ts":1761908880000,"o":109640,"h":109640.1,"l":109554.6,"c":109566.9,"v":311000,"usd":2.83824706}
{"ts":1761908940000,"o":109566.9,"h":109581.3,"l":109567,"c":109581.3,"v":34800,"usd":0.3175875}
{"ts":1761909000000,"o":109581.3,"h":109605.3,"l":109550.1,"c":109605.3,"v":51000,"usd":0.46541654}
{"ts":1761909060000,"o":109605.3,"h":109617.7,"l":109601.3,"c":109601.3,"v":57100,"usd":0.52093194}
{"ts":1761909120000,"o":109601.3,"h":109611.7,"l":109603.3,"c":109611.7,"v":47300,"usd":0.43154618}
{"ts":1761909180000,"o":109611.7,"h":109600.1,"l":109532.5,"c":109547.1,"v":107800,"usd":0.98405551}
{"ts":1761909240000,"o":109547.1,"h":109561.9,"l":109549.8,"c":109549.8,"v":27100,"usd":0.24737592}
{"ts":1761909300000,"o":109549.8,"h":109549.8,"l":109502.8,"c":109502.9,"v":19700,"usd":0.17988237}
{"ts":1761909360000,"o":109502.9,"h":109540,"l":109502.9,"c":109540,"v":108400,"usd":0.98985496}
{"ts":1761909420000,"o":109540,"h":109549.9,"l":109443.5,"c":109505.4,"v":177500,"usd":1.62120814}
{"ts":1761909480000,"o":109505.4,"h":109541.2,"l":109505.3,"c":109533.1,"v":27300,"usd":0.24926205}
{"ts":1761909540000,"o":109533.1,"h":109500.1,"l":109439.3,"c":109471.9,"v":100500,"usd":0.91819611}
{"ts":1761909600000,"o":109471.9,"h":109590,"l":109478.5,"c":109576.4,"v":275800,"usd":2.51770796}
{"ts":1761909660000,"o":109576.4,"h":109649,"l":109561.1,"c":109561.1,"v":204100,"usd":1.86174114}
{"ts":1761909720000,"o":109561.1,"h":109561.1,"l":109467,"c":109467,"v":131000,"usd":1.19637356}
{"ts":1761909780000,"o":109467,"h":109538.2,"l":109460.1,"c":109521.5,"v":403500,"usd":3.68528117}
{"ts":1761909840000,"o":109521.5,"h":109521.4,"l":109471.1,"c":109499.1,"v":190500,"usd":1.73993663}
{"ts":1761909900000,"o":109499.1,"h":109558.2,"l":109487.1,"c":109517.7,"v":327900,"usd":2.99390567}
{"ts":1761909960000,"o":109517.7,"h":109547.9,"l":109509.1,"c":109528,"v":93900,"usd":0.85735771}
{"ts":1761910020000,"o":109528,"h":109552.6,"l":109427.9,"c":109443.6,"v":450700,"usd":4.1162666}
{"ts":1761910080000,"o":109443.6,"h":109481.9,"l":109441,"c":109474,"v":180600,"usd":1.64990994}
{"ts":1761910140000,"o":109474,"h":109492.7,"l":109478,"c":109492.6,"v":56900,"usd":0.51970462}
{"ts":1761910200000,"o":109492.6,"h":109487.4,"l":109462.1,"c":109462.1,"v":47400,"usd":0.43295689}
{"ts":1761910260000,"o":109462.1,"h":109500,"l":109460.4,"c":109500,"v":109100,"usd":0.99652045}
{"ts":1761910320000,"o":109500,"h":109539.7,"l":109505.2,"c":109505.2,"v":197400,"usd":1.80225597}
{"ts":1761910380000,"o":109505.2,"h":109499.4,"l":109470,"c":109470,"v":100900,"usd":0.92164067}
{"ts":1761910440000,"o":109470,"h":109460.1,"l":109400,"c":109421.6,"v":185900,"usd":1.69892504}
{"ts":1761910500000,"o":109421.6,"h":109445.4,"l":109421.6,"c":109434.8,"v":64600,"usd":0.59034208}
{"ts":1761910560000,"o":109434.8,"h":109495.7,"l":109434.8,"c":109460.2,"v":66100,"usd":0.60393183}
{"ts":1761910620000,"o":109460.2,"h":109460.1,"l":109440.1,"c":109440.1,"v":800,"usd":0.00730943}
{"ts":1761910680000,"o":109440.1,"h":109450.8,"l":109420.1,"c":109439.2,"v":42600,"usd":0.38926142}
{"ts":1761910740000,"o":109439.2,"h":109460,"l":109420.2,"c":109420.2,"v":25100,"usd":0.22934199}
{"ts":1761910800000,"o":109420.2,"h":109423.8,"l":109414,"c":109417.5,"v":12200,"usd":0.11149863}
{"ts":1761910860000,"o":109417.5,"h":109479.2,"l":109420,"c":109479.2,"v":77500,"usd":0.70815368}
{"ts":1761910920000,"o":109479.2,"h":109478.4,"l":109478.4,"c":109478.4,"v":594800,"usd":5.43302216}
{"ts":1761910980000,"o":109478.4,"h":109589.8,"l":109500,"c":109580.1,"v":289800,"usd":2.64585972}
{"ts":1761911040000,"o":109580.1,"h":109586.1,"l":109580,"c":109580.1,"v":96400,"usd":0.87969616}
{"ts":1761911100000,"o":109580.1,"h":109580,"l":109525.3,"c":109530.1,"v":3132800,"usd":28.59063708}
{"ts":1761911160000,"o":109530.1,"h":109614.9,"l":109530.1,"c":109609.2,"v":2663100,"usd":24.31272021}
{"ts":1761911220000,"o":109609.2,"h":109615,"l":109600.3,"c":109615,"v":125200,"usd":1.14230595}
{"ts":1761911280000,"o":109615,"h":109720.6,"l":109615,"c":109696.9,"v":533300,"usd":4.86289633}
{"ts":1761911340000,"o":109696.9,"h":109957.5,"l":109709.2,"c":109903.9,"v":1172400,"usd":10.67227148}
{"ts":1761911400000,"o":109903.9,"h":110028.9,"l":109904,"c":110028.9,"v":518600,"usd":4.71549099}
{"ts":1761911460000,"o":110028.9,"h":110028.9,"l":109937.1,"c":109957.3,"v":3289500,"usd":29.89945187}
{"ts":1761911520000,"o":109957.3,"h":110035.2,"l":109953.3,"c":110032.6,"v":501000,"usd":4.55485843}
{"ts":1761911580000,"o":110032.6,"h":110225.6,"l":110035.1,"c":110200.9,"v":1097000,"usd":9.9584214}
{"ts":1761911640000,"o":110200.9,"h":110323.2,"l":110200,"c":110220.4,"v":4230800,"usd":38.37231849}
{"ts":1761911700000,"o":110220.4,"h":110218.9,"l":110048.7,"c":110104.7,"v":343500,"usd":3.11916312}
{"ts":1761911760000,"o":110104.7,"h":110184.2,"l":110114.3,"c":110147,"v":266500,"usd":2.41945294}
{"ts":1761911820000,"o":110147,"h":110372.2,"l":110125.8,"c":110372.1,"v":541700,"usd":4.91413383}
{"ts":1761911880000,"o":110372.1,"h":110504.2,"l":110304,"c":110330,"v":1681100,"usd":15.22399998}
{"ts":1761911940000,"o":110330,"h":110382.1,"l":110245.3,"c":110382.1,"v":647700,"usd":5.87169044}
{"ts":1761912000000,"o":110382.1,"h":110403.5,"l":110354.7,"c":110354.7,"v":318600,"usd":2.88643931}
{"ts":1761912060000,"o":110354.7,"h":110353,"l":110256.3,"c":110266.2,"v":460500,"usd":4.1753905}
{"ts":1761912120000,"o":110266.2,"h":110296.5,"l":110200,"c":110287.5,"v":248700,"usd":2.25582744}
{"ts":1761912180000,"o":110287.5,"h":110403.5,"l":110233.2,"c":110390,"v":363600,"usd":3.29478886}
{"ts":1761912240000,"o":110390,"h":110658.6,"l":110375.9,"c":110584.3,"v":1613200,"usd":14.5938741}
{"ts":1761912300000,"o":110584.3,"h":110584.2,"l":110423.6,"c":110511.9,"v":906200,"usd":8.20252015}
{"ts":1761912360000,"o":110511.9,"h":110526,"l":110368.8,"c":110387.2,"v":178900,"usd":1.62009937}
{"ts":1761912420000,"o":110387.2,"h":110387.1,"l":110255.3,"c":110255.3,"v":121500,"usd":1.10159677}
{"ts":1761912480000,"o":110255.3,"h":110264.7,"l":110151.4,"c":110239.3,"v":437900,"usd":3.97233863}
{"ts":1761912540000,"o":110239.3,"h":110285.6,"l":110224.5,"c":110237.5,"v":212600,"usd":1.92830409}
{"ts":1761912600000,"o":110237.5,"h":110300,"l":110211.4,"c":110225.5,"v":215400,"usd":1.95355184}
{"ts":1761912660000,"o":110225.5,"h":110265.2,"l":110190,"c":110206.9,"v":52800,"usd":0.47899684}
{"ts":1761912720000,"o":110206.9,"h":110209.6,"l":110150,"c":110152,"v":49400,"usd":0.44846842}
{"ts":1761912780000,"o":110152,"h":110165.5,"l":110064.7,"c":110088,"v":227800,"usd":2.06892022}
{"ts":1761912840000,"o":110088,"h":110102.9,"l":110070.6,"c":110083.9,"v":75600,"usd":0.68677018}
{"ts":1761912900000,"o":110083.9,"h":110149.6,"l":110082.9,"c":110113.2,"v":42100,"usd":0.38231341}
{"ts":1761912960000,"o":110113.2,"h":110264.7,"l":110100,"c":110210.6,"v":400100,"usd":3.6315929}
{"ts":1761913020000,"o":110210.6,"h":110288.7,"l":110141.4,"c":110208.8,"v":604600,"usd":5.48607315}
{"ts":1761913080000,"o":110208.8,"h":110370.8,"l":110170.5,"c":110328,"v":344400,"usd":3.12266769}
{"ts":1761913140000,"o":110328,"h":110339.4,"l":110247.3,"c":110310.5,"v":299500,"usd":2.71545657}
{"ts":1761913200000,"o":110310.5,"h":110349.6,"l":110294.3,"c":110327.6,"v":184400,"usd":1.67141183}
{"ts":1761913260000,"o":110327.6,"h":110343.6,"l":110291.8,"c":110312.5,"v":75500,"usd":0.6843544}
{"ts":1761913320000,"o":110312.5,"h":110425.3,"l":110312.6,"c":110425.3,"v":553600,"usd":5.0168693}
{"ts":1761913380000,"o":110425.3,"h":110450.7,"l":110346.8,"c":110356,"v":452200,"usd":4.09502519}
{"ts":1761913440000,"o":110356,"h":110356,"l":110289.9,"c":110315.4,"v":92200,"usd":0.83584073}
{"ts":1761913500000,"o":110315.4,"h":110315.3,"l":110232.2,"c":110232.2,"v":86100,"usd":0.78076509}
{"ts":1761913560000,"o":110232.2,"h":110225.6,"l":110141.7,"c":110150.5,"v":188900,"usd":1.71468116}
{"ts":1761913620000,"o":110150.5,"h":110163.9,"l":110138.1,"c":110150.2,"v":113100,"usd":1.02673065}
{"ts":1761913680000,"o":110150.2,"h":110186.4,"l":110150.5,"c":110156.9,"v":65600,"usd":0.59550581}
{"ts":1761913740000,"o":110156.9,"h":110192.8,"l":110152,"c":110159.3,"v":119000,"usd":1.08016587}
{"ts":1761913800000,"o":110159.3,"h":110137.2,"l":110105.8,"c":110126,"v":147900,"usd":1.34302118}
{"ts":1761913860000,"o":110126,"h":110141,"l":110113,"c":110141,"v":112000,"usd":1.01705417}
{"ts":1761913920000,"o":110141,"h":110233.1,"l":110139.9,"c":110189.1,"v":466800,"usd":4.23672088}
{"ts":1761913980000,"o":110189.1,"h":110225.2,"l":110189.1,"c":110200.9,"v":134800,"usd":1.22319567}
{"ts":1761914040000,"o":110200.9,"h":110212.3,"l":110169.9,"c":110202.3,"v":36200,"usd":0.32852701}
{"ts":1761914100000,"o":110202.3,"h":110250.3,"l":110189,"c":110250.2,"v":47700,"usd":0.43278639}
{"ts":1761914160000,"o":110250.2,"h":110280.4,"l":110195.6,"c":110207.6,"v":120400,"usd":1.09241749}
{"ts":1761914220000,"o":110207.6,"h":110216,"l":110034.5,"c":110159.4,"v":483700,"usd":4.39296529}
{"ts":1761914280000,"o":110159.4,"h":110218.6,"l":110042.9,"c":110068.6,"v":390800,"usd":3.5483047}
{"ts":1761914340000,"o":110068.6,"h":110069.1,"l":109864.1,"c":109928.7,"v":1034300,"usd":9.40538064}
{"ts":1761914400000,"o":109928.7,"h":109903.4,"l":109779.7,"c":109793,"v":604800,"usd":5.50654745}
{"ts":1761914460000,"o":109793,"h":109810,"l":109679.6,"c":109745.9,"v":245800,"usd":2.24021479}
{"ts":1761914520000,"o":109745.9,"h":109779,"l":109615.5,"c":109686.8,"v":532700,"usd":4.85458161}
{"ts":1761914580000,"o":109686.8,"h":109736,"l":109641,"c":109700.1,"v":485600,"usd":4.42670667}
{"ts":1761914640000,"o":109700.1,"h":109771.3,"l":109663.5,"c":109752,"v":324400,"usd":2.9562714}
{"ts":1761914700000,"o":109752,"h":109750.2,"l":109666,"c":109699.3,"v":242000,"usd":2.205632}
{"ts":1761914760000,"o":109699.3,"h":109770,"l":109707.7,"c":109718,"v":158600,"usd":1.44525304}
{"ts":1761914820000,"o":109718,"h":109722.9,"l":109616.5,"c":109715.9,"v":254900,"usd":2.32405613}
{"ts":1761914880000,"o":109715.9,"h":109717.6,"l":109603.5,"c":109690.1,"v":293000,"usd":2.67158805}
{"ts":1761914940000,"o":109690.1,"h":109701.6,"l":109619.1,"c":109619.2,"v":283000,"usd":2.58029793}
{"ts":1761915000000,"o":109619.2,"h":109679.6,"l":109561.5,"c":109679.6,"v":598100,"usd":5.45590962}
{"ts":1761915060000,"o":109679.6,"h":109700,"l":109665,"c":109666.2,"v":236400,"usd":2.15527869}
{"ts":1761915120000,"o":109666.2,"h":109718.7,"l":109666.5,"c":109708.9,"v":107300,"usd":0.97817737}
{"ts":1761915180000,"o":109708.9,"h":109767,"l":109708.9,"c":109767,"v":101300,"usd":0.92312932}
{"ts":1761915240000,"o":109767,"h":109800,"l":109762.5,"c":109799.3,"v":174200,"usd":1.58661495}
{"ts":1761915300000,"o":109799.3,"h":109788.9,"l":109699.2,"c":109716,"v":87000,"usd":0.79287064}
{"ts":1761915360000,"o":109716,"h":109730,"l":109635.3,"c":109668.6,"v":105800,"usd":0.96475562}
{"ts":1761915420000,"o":109668.6,"h":109669.6,"l":109645,"c":109656.7,"v":156700,"usd":1.42890925}
{"ts":1761915480000,"o":109656.7,"h":109656,"l":109560.2,"c":109604,"v":258100,"usd":2.35482069}
{"ts":1761915540000,"o":109604,"h":109611.3,"l":109580.9,"c":109584.1,"v":93600,"usd":0.85406943}
{"ts":1761915600000,"o":109584.1,"h":109633,"l":109568.3,"c":109611,"v":134400,"usd":1.22611149}
{"ts":1761915660000,"o":109611,"h":109633.9,"l":109602.9,"c":109631.3,"v":65200,"usd":0.59474005}
{"ts":1761915720000,"o":109631.3,"h":109700,"l":109631.3,"c":109700,"v":116800,"usd":1.06506598}
{"ts":1761915780000,"o":109700,"h":109714.5,"l":109678.2,"c":109696.5,"v":73600,"usd":0.67096949}
{"ts":1761915840000,"o":109696.5,"h":109730.3,"l":109677.1,"c":109696,"v":71200,"usd":0.64896617}
{"ts":1761915900000,"o":109696,"h":109735.1,"l":109705.2,"c":109720,"v":5700,"usd":0.05194968}
{"ts":1761915960000,"o":109720,"h":109736.7,"l":109685.1,"c":109688.8,"v":280400,"usd":2.55574596}
{"ts":1761916020000,"o":109688.8,"h":109742.9,"l":109685.5,"c":109730.9,"v":302300,"usd":2.75468981}
{"ts":1761916080000,"o":109730.9,"h":109759.9,"l":109719.9,"c":109744.9,"v":202000,"usd":1.84057631}
{"ts":1761916140000,"o":109744.9,"h":109760.8,"l":109732.2,"c":109745.1,"v":90500,"usd":0.82455607}
{"ts":1761916200000,"o":109745.1,"h":109810,"l":109708.4,"c":109809.9,"v":256800,"usd":2.33978698}
{"ts":1761916260000,"o":109809.9,"h":109914.1,"l":109810,"c":109914.1,"v":210000,"usd":1.91152324}
{"ts":1761916320000,"o":109914.1,"h":109932,"l":109888,"c":109888,"v":265500,"usd":2.41561733}
{"ts":1761916380000,"o":109888,"h":109917.7,"l":109860.3,"c":109904.1,"v":102400,"usd":0.93179843}
{"ts":1761916440000,"o":109904.1,"h":110010.7,"l":109891.8,"c":110008.6,"v":528700,"usd":4.80739399}
{"ts":1761916500000,"o":110008.6,"h":110029.9,"l":109987,"c":110006.4,"v":51600,"usd":0.46905668}
{"ts":1761916560000,"o":110006.4,"h":110029.9,"l":109914.3,"c":109919.2,"v":299000,"usd":2.71882881}
{"ts":1761916620000,"o":109919.2,"h":109940.8,"l":109880.6,"c":109880.6,"v":152400,"usd":1.38653138}
{"ts":1761916680000,"o":109880.6,"h":109979.4,"l":109870.8,"c":109947.6,"v":209600,"usd":1.90664234}
{"ts":1761916740000,"o":109947.6,"h":109968.1,"l":109894.9,"c":109909.7,"v":183800,"usd":1.67182487}
{"ts":1761916800000,"o":109909.7,"h":109975.1,"l":109913,"c":109958.1,"v":250900,"usd":2.28220128}
{"ts":1761916860000,"o":109958.1,"h":110052.5,"l":109953.8,"c":110052.5,"v":432900,"usd":3.93493867}
{"ts":1761916920000,"o":110052.5,"h":110186.9,"l":110042.2,"c":110123.2,"v":707200,"usd":6.42141969}
{"ts":1761916980000,"o":110123.2,"h":110114.7,"l":110035.5,"c":110043.7,"v":199600,"usd":1.81326003}
{"ts":1761917040000,"o":110043.7,"h":110043.7,"l":109900.2,"c":109943,"v":247500,"usd":2.25049255}
{"ts":1761917100000,"o":109943,"h":109943.9,"l":109911.3,"c":109911.4,"v":135400,"usd":1.23167185}
{"ts":1761917160000,"o":109911.4,"h":109911.9,"l":109872.8,"c":109900,"v":160800,"usd":1.46343655}
{"ts":1761917220000,"o":109900,"h":109944.2,"l":109892.9,"c":109914.7,"v":96300,"usd":0.87620569}
{"ts":1761917280000,"o":109914.7,"h":109960.8,"l":109923,"c":109953,"v":200600,"usd":1.824683}
{"ts":1761917340000,"o":109953,"h":109958.7,"l":109926.3,"c":109926.3,"v":101300,"usd":0.92143985}
{"ts":1761917400000,"o":109926.3,"h":109912.5,"l":109848,"c":109884.4,"v":222500,"usd":2.02486278}
{"ts":1761917460000,"o":109884.4,"h":109887.9,"l":109750.8,"c":109792.6,"v":451100,"usd":4.10765575}
{"ts":1761917520000,"o":109792.6,"h":109803.3,"l":109617.7,"c":109650.3,"v":379100,"usd":3.45571425}
{"ts":1761917580000,"o":109650.3,"h":109704.6,"l":109461.4,"c":109499.9,"v":727200,"usd":6.63701993}
{"ts":1761917640000,"o":109499.9,"h":109510,"l":109327.1,"c":109489.9,"v":892600,"usd":8.15845765}
{"ts":1761917700000,"o":109489.9,"h":109593.1,"l":109373.5,"c":109576.4,"v":1077000,"usd":9.83777764}
{"ts":1761917760000,"o":109576.4,"h":109751.2,"l":109548.4,"c":109695.9,"v":344900,"usd":3.1457228}
{"ts":1761917820000,"o":109695.9,"h":109790.1,"l":109681.7,"c":109749.7,"v":762400,"usd":6.947318}
{"ts":1761917880000,"o":109749.7,"h":109776.5,"l":109673.1,"c":109741.9,"v":310300,"usd":2.8278344}
{"ts":1761917940000,"o":109741.9,"h":109767,"l":109662.8,"c":109730.3,"v":582800,"usd":5.31190673}
{"ts":1761918000000,"o":109730.3,"h":109737.2,"l":109629.5,"c":109698.2,"v":362200,"usd":3.30234284}
{"ts":1761918060000,"o":109698.2,"h":109725.9,"l":109427.9,"c":109614.8,"v":864800,"usd":7.89489012}
{"ts":1761918120000,"o":109614.8,"h":109745.1,"l":109636.1,"c":109689.3,"v":416300,"usd":3.79508375}
{"ts":1761918180000,"o":109689.3,"h":109693.3,"l":109563.3,"c":109571.9,"v":151200,"usd":1.37938844}
{"ts":1761918240000,"o":109571.9,"h":109591.2,"l":109500,"c":109557.1,"v":306300,"usd":2.79609958}
{"ts":1761918300000,"o":109557.1,"h":109556.9,"l":109444.8,"c":109539,"v":170500,"usd":1.55706414}
{"ts":1761918360000,"o":109539,"h":109669.1,"l":109552.5,"c":109552.5,"v":136100,"usd":1.24142292}
{"ts":1761918420000,"o":109552.5,"h":109827.9,"l":109531,"c":109809.8,"v":605800,"usd":5.52131224}
{"ts":1761918480000,"o":109809.8,"h":110062.5,"l":109813.5,"c":109992.9,"v":476100,"usd":4.33038483}
{"ts":1761918540000,"o":109992.9,"h":109995.4,"l":109898,"c":109898,"v":312700,"usd":2.84395357}
{"ts":1761918600000,"o":109898,"h":109967.2,"l":109874.9,"c":109935.7,"v":323300,"usd":2.94117411}
{"ts":1761918660000,"o":109935.7,"h":109972.5,"l":109771.9,"c":109792.8,"v":234900,"usd":2.13835762}
{"ts":1761918720000,"o":109792.8,"h":109889.2,"l":109752.8,"c":109752.8,"v":192800,"usd":1.75516578}
{"ts":1761918780000,"o":109752.8,"h":109894.8,"l":109733,"c":109858.7,"v":181100,"usd":1.64892752}
{"ts":1761918840000,"o":109858.7,"h":109969.7,"l":109884.8,"c":109946,"v":133700,"usd":1.21635507}
{"ts":1761918900000,"o":109946,"h":110066.2,"l":109948,"c":110022.2,"v":481000,"usd":4.37233654}
{"ts":1761918960000,"o":110022.2,"h":110096.6,"l":109924,"c":110076.1,"v":414800,"usd":3.77049594}
{"ts":1761919020000,"o":110076.1,"h":110163.1,"l":110075.6,"c":110146.5,"v":225900,"usd":2.05145391}
{"ts":1761919080000,"o":110146.5,"h":110110,"l":110013.1,"c":110026.9,"v":332800,"usd":3.02397344}
{"ts":1761919140000,"o":110026.9,"h":110143,"l":110062,"c":110062,"v":321000,"usd":2.91530232}
{"ts":1761919200000,"o":110062,"h":110090,"l":110015.8,"c":110090,"v":217600,"usd":1.97721224}
{"ts":1761919260000,"o":110090,"h":110118,"l":109900.2,"c":109946,"v":319700,"usd":2.90670211}
{"ts":1761919320000,"o":109946,"h":110050,"l":109940.9,"c":110012,"v":140000,"usd":1.27288617}
{"ts":1761919380000,"o":110012,"h":110056,"l":109964.7,"c":110011.4,"v":122700,"usd":1.1152609}
{"ts":1761919440000,"o":110011.4,"h":110044.8,"l":109903.4,"c":110044.8,"v":418400,"usd":3.80423818}
{"ts":1761919500000,"o":110044.8,"h":110132.6,"l":109892.2,"c":109892.2,"v":377100,"usd":3.42663826}
{"ts":1761919560000,"o":109892.2,"h":110100,"l":109887,"c":110100,"v":136200,"usd":1.23829142}
{"ts":1761919620000,"o":110100,"h":110248.8,"l":110100.1,"c":110177.6,"v":351200,"usd":3.18771647}
{"ts":1761919680000,"o":110177.6,"h":110220.7,"l":110176,"c":110212.1,"v":72000,"usd":0.65331904}
{"ts":1761919740000,"o":110212.1,"h":110332.2,"l":110226.7,"c":110292.4,"v":423100,"usd":3.83686045}
{"ts":1761919800000,"o":110292.4,"h":110382.7,"l":110198.3,"c":110265.3,"v":1563200,"usd":14.17425126}
{"ts":1761919860000,"o":110265.3,"h":110527.4,"l":110252.8,"c":110430.3,"v":2982500,"usd":27.02314083}
{"ts":1761919920000,"o":110430.3,"h":110415.7,"l":110100,"c":110100,"v":561100,"usd":5.08844924}
{"ts":1761919980000,"o":110100,"h":110199.9,"l":110020.2,"c":110020.2,"v":469600,"usd":4.26436793}
{"ts":1761920040000,"o":110020.2,"h":110097.5,"l":109966.2,"c":109966.2,"v":236200,"usd":2.14687974}
{"ts":1761920100000,"o":109966.2,"h":109991.4,"l":109891.4,"c":109912.8,"v":131800,"usd":1.198976}
{"ts":1761920160000,"o":109912.8,"h":109977,"l":109876.2,"c":109977,"v":783400,"usd":7.12669494}
{"ts":1761920220000,"o":109977,"h":110035.8,"l":109957.1,"c":109998.9,"v":210400,"usd":1.91307168}
{"ts":1761920280000,"o":109998.9,"h":110009.1,"l":109876,"c":109938,"v":239100,"usd":2.1753211}
{"ts":1761920340000,"o":109938,"h":109921,"l":109807.6,"c":109857,"v":222900,"usd":2.02882529}
{"ts":1761920400000,"o":109857,"h":109896.4,"l":109738,"c":109851,"v":301600,"usd":2.74629185}
{"ts":1761920460000,"o":109851,"h":109904.9,"l":109841,"c":109891,"v":99000,"usd":0.90097242}
{"ts":1761920520000,"o":109891,"h":109838,"l":109631.5,"c":109660,"v":361100,"usd":3.29091888}
{"ts":1761920580000,"o":109660,"h":109691,"l":109623.3,"c":109678.1,"v":401800,"usd":3.66379127}
{"ts":1761920640000,"o":109678.1,"h":109793.3,"l":109680.3,"c":109781.9,"v":631900,"usd":5.75849642}
{"ts":1761920700000,"o":109781.9,"h":109932,"l":109783,"c":109926,"v":282800,"usd":2.57454977}
{"ts":1761920760000,"o":109926,"h":109949.9,"l":109858,"c":109931,"v":291300,"usd":2.65038612}
{"ts":1761920820000,"o":109931,"h":109934,"l":109761.5,"c":109806.1,"v":1621400,"usd":14.76418334}
{"ts":1761920880000,"o":109806.1,"h":109827,"l":109776.2,"c":109779,"v":46100,"usd":0.4198745}
{"ts":1761920940000,"o":109779,"h":109817.8,"l":109750,"c":109757,"v":238800,"usd":2.17495183}
{"ts":1761921000000,"o":109757,"h":109795,"l":109722.6,"c":109747.7,"v":141800,"usd":1.29191483}
{"ts":1761921060000,"o":109747.7,"h":109741.9,"l":109565.9,"c":109569.4,"v":119500,"usd":1.09005419}
{"ts":1761921120000,"o":109569.4,"h":109640,"l":109506.6,"c":109640,"v":444500,"usd":4.05727136}
{"ts":1761921180000,"o":109640,"h":109678.9,"l":109603.9,"c":109657,"v":297500,"usd":2.71329946}
{"ts":1761921240000,"o":109657,"h":109727.9,"l":109633.2,"c":109727.9,"v":178000,"usd":1.62269955}
{"ts":1761921300000,"o":109727.9,"h":109785.9,"l":109728,"c":109760.9,"v":126100,"usd":1.14872716}
{"ts":1761921360000,"o":109760.9,"h":109987.3,"l":109744.1,"c":109931,"v":2937800,"usd":26.73559852}
{"ts":1761921420000,"o":109931,"h":110035.9,"l":109937.9,"c":109978.5,"v":361200,"usd":3.28424661}
{"ts":1761921480000,"o":109978.5,"h":109996.5,"l":109886,"c":109984.9,"v":828600,"usd":7.53685389}
{"ts":1761921540000,"o":109984.9,"h":109999.9,"l":109939.7,"c":109976.1,"v":59900,"usd":0.54468192}
{"ts":1761921600000,"o":109976.1,"h":109976.2,"l":109804.8,"c":109954.6,"v":626700,"usd":5.70339198}
{"ts":1761921660000,"o":109954.6,"h":110017.7,"l":109879.1,"c":109918.9,"v":1509500,"usd":13.73015269}
{"ts":1761921720000,"o":109918.9,"h":110035.9,"l":109879,"c":109973.9,"v":656700,"usd":5.9720815}
{"ts":1761921780000,"o":109973.9,"h":109995.7,"l":109902,"c":109930.8,"v":550200,"usd":5.0040128}
{"ts":1761921840000,"o":109930.8,"h":109999.9,"l":109930.8,"c":109981,"v":137200,"usd":1.24759987}
{"ts":1761921900000,"o":109981,"h":109995.7,"l":109897,"c":109970.9,"v":217100,"usd":1.97484927}
{"ts":1761921960000,"o":109970.9,"h":110005.8,"l":109923.7,"c":110005.8,"v":260700,"usd":2.37084207}
{"ts":1761922020000,"o":110005.8,"h":110065.7,"l":109950.1,"c":109967.6,"v":125400,"usd":1.13996754}
{"ts":1761922080000,"o":109967.6,"h":109996.9,"l":109921.5,"c":109947.4,"v":153300,"usd":1.39429041}
{"ts":1761922140000,"o":109947.4,"h":109996.9,"l":109900,"c":109986.2,"v":149200,"usd":1.35714433}
{"ts":1761922200000,"o":109986.2,"h":109996.9,"l":109941.3,"c":109962,"v":26100,"usd":0.23732825}
{"ts":1761922260000,"o":109962,"h":110049.9,"l":109927.9,"c":110049.9,"v":366500,"usd":3.33150329}
{"ts":1761922320000,"o":110049.9,"h":110113.7,"l":110008.1,"c":110055,"v":133700,"usd":1.2146795}
{"ts":1761922380000,"o":110055,"h":110139.6,"l":110044,"c":110081,"v":75000,"usd":0.68115436}
{"ts":1761922440000,"o":110081,"h":110399.9,"l":110097.4,"c":110348.2,"v":1419300,"usd":12.87212993}
{"ts":1761922500000,"o":110348.2,"h":110586.1,"l":110253.3,"c":110586.1,"v":1197900,"usd":10.84691599}
{"ts":1761922560000,"o":110586.1,"h":110748.2,"l":110538.9,"c":110705.1,"v":2013400,"usd":18.19406154}
{"ts":1761922620000,"o":110705.1,"h":110949.6,"l":110685.1,"c":110879.9,"v":4476300,"usd":40.3882096}
{"ts":1761922680000,"o":110879.9,"h":110966.5,"l":110800,"c":110817.3,"v":1310100,"usd":11.81449214}
{"ts":1761922740000,"o":110817.3,"h":110850.9,"l":110706.1,"c":110708.1,"v":445200,"usd":4.01860394}
{"ts":1761922800000,"o":110708.1,"h":110746.1,"l":110677.7,"c":110695,"v":859200,"usd":7.76051084}
{"ts":1761922860000,"o":110695,"h":110716.2,"l":110633,"c":110683,"v":545500,"usd":4.92964407}
{"ts":1761922920000,"o":110683,"h":110695.1,"l":110500,"c":110561,"v":624600,"usd":5.64643356}
{"ts":1761922980000,"o":110561,"h":110599.7,"l":110500,"c":110516.1,"v":385500,"usd":3.48730623}
{"ts":1761923040000,"o":110516.1,"h":110505.6,"l":110388.7,"c":110441.2,"v":384100,"usd":3.47834882}
{"ts":1761923100000,"o":110441.2,"h":110458.8,"l":110390.1,"c":110417.4,"v":430500,"usd":3.8987154}
{"ts":1761923160000,"o":110417.4,"h":110466.5,"l":110354.9,"c":110382.1,"v":120900,"usd":1.09500734}
{"ts":1761923220000,"o":110382.1,"h":110418.2,"l":110340,"c":110371,"v":1436800,"usd":13.01960392}
{"ts":1761923280000,"o":110371,"h":110537.6,"l":110285.6,"c":110479.4,"v":2216000,"usd":20.0721825}
{"ts":1761923340000,"o":110479.4,"h":110848.3,"l":110480.8,"c":110762.6,"v":2699300,"usd":24.39376178}
{"ts":1761923400000,"o":110762.6,"h":111084.4,"l":110733,"c":110972.2,"v":2791600,"usd":25.16109096}
{"ts":1761923460000,"o":110972.2,"h":111055.9,"l":110820.7,"c":110866.9,"v":1299600,"usd":11.71079905}
{"ts":1761923520000,"o":110866.9,"h":110942.8,"l":110650,"c":110696,"v":1667100,"usd":15.05220582}
{"ts":1761923580000,"o":110696,"h":110744.7,"l":110665.6,"c":110682.6,"v":435900,"usd":3.93769729}
{"ts":1761923640000,"o":110682.6,"h":110671.4,"l":110543.6,"c":110611.4,"v":498100,"usd":4.50290243}
{"ts":1761923700000,"o":110611.4,"h":110691.9,"l":110574.9,"c":110691.9,"v":421600,"usd":3.81064904}
{"ts":1761923760000,"o":110691.9,"h":110759.1,"l":110650,"c":110650,"v":759200,"usd":6.85719987}
{"ts":1761923820000,"o":110650,"h":110759,"l":110540,"c":110670.4,"v":459400,"usd":4.15345652}
{"ts":1761923880000,"o":110670.4,"h":110714.3,"l":110577.1,"c":110597.6,"v":300100,"usd":2.71208933}
{"ts":1761923940000,"o":110597.6,"h":110612,"l":110542,"c":110595.6,"v":114900,"usd":1.0390708}
{"ts":1761924000000,"o":110595.6,"h":110700,"l":110589.7,"c":110684.7,"v":384900,"usd":3.47830428}
{"ts":1761924060000,"o":110684.7,"h":110732,"l":110600.1,"c":110607,"v":431500,"usd":3.89931245}
{"ts":1761924120000,"o":110607,"h":110624.8,"l":110540.3,"c":110561.6,"v":237700,"usd":2.14948237}
{"ts":1761924180000,"o":110561.6,"h":110566.4,"l":110500,"c":110516.9,"v":170500,"usd":1.5425285}
{"ts":1761924240000,"o":110516.9,"h":110523,"l":110486.1,"c":110486.9,"v":129500,"usd":1.17178061}
{"ts":1761924300000,"o":110486.9,"h":110490.2,"l":110404.9,"c":110439,"v":810300,"usd":7.33626081}
{"ts":1761924360000,"o":110439,"h":110433.5,"l":110340,"c":110340,"v":193500,"usd":1.75310519}
{"ts":1761924420000,"o":110340,"h":110404.1,"l":110282.1,"c":110370,"v":690100,"usd":6.25517265}
{"ts":1761924480000,"o":110370,"h":110475.5,"l":110357.8,"c":110375,"v":304600,"usd":2.75846229}
{"ts":1761924540000,"o":110375,"h":110432.8,"l":110370.4,"c":110421.9,"v":69000,"usd":0.62500832}
{"ts":1761924600000,"o":110421.9,"h":110421.7,"l":110390.1,"c":110402.7,"v":152600,"usd":1.38231019}
{"ts":1761924660000,"o":110402.7,"h":110390,"l":110265.4,"c":110291,"v":113000,"usd":1.02431325}
{"ts":1761924720000,"o":110291,"h":110433.5,"l":110280.1,"c":110426,"v":314700,"usd":2.85277347}
{"ts":1761924780000,"o":110426,"h":110505.1,"l":110400.2,"c":110454,"v":456600,"usd":4.13345881}
{"ts":1761924840000,"o":110454,"h":110518.2,"l":110405.6,"c":110409.7,"v":396600,"usd":3.58978615}
{"ts":1761924900000,"o":110409.7,"h":110480.2,"l":110409,"c":110424.3,"v":57600,"usd":0.52151105}
{"ts":1761924960000,"o":110424.3,"h":110442.8,"l":110300,"c":110300,"v":266300,"usd":2.41236259}
{"ts":1761925020000,"o":110300,"h":110351.5,"l":110250.7,"c":110273.1,"v":154300,"usd":1.39910948}
{"ts":1761925080000,"o":110273.1,"h":110273.1,"l":110185.5,"c":110200,"v":247600,"usd":2.24649293}
{"ts":1761925140000,"o":110200,"h":110200,"l":110151.4,"c":110162,"v":197700,"usd":1.79467372}
{"ts":1761925200000,"o":110162,"h":110179.9,"l":110140,"c":110171,"v":311500,"usd":2.82774186}
{"ts":1761925260000,"o":110171,"h":110211.2,"l":110152.5,"c":110211.1,"v":204000,"usd":1.85155996}
{"ts":1761925320000,"o":110211.1,"h":110211,"l":110152,"c":110163.7,"v":261500,"usd":2.37377428}
{"ts":1761925380000,"o":110163.7,"h":110165.6,"l":110138.1,"c":110165.5,"v":261200,"usd":2.37136372}
{"ts":1761925440000,"o":110165.5,"h":110244.3,"l":110164.1,"c":110221,"v":161400,"usd":1.4646158}
{"ts":1761925500000,"o":110221,"h":110384.9,"l":110149.1,"c":110384.9,"v":846100,"usd":7.67490901}
{"ts":1761925560000,"o":110384.9,"h":110500,"l":110268.6,"c":110493,"v":1830800,"usd":16.58270746}
{"ts":1761925620000,"o":110493,"h":110529.7,"l":110312.4,"c":110314,"v":333000,"usd":3.01565078}
{"ts":1761925680000,"o":110314,"h":110431.9,"l":110283.1,"c":110284,"v":314300,"usd":2.84808427}
{"ts":1761925740000,"o":110284,"h":110306.1,"l":110168.4,"c":110278,"v":575700,"usd":5.22274162}
{"ts":1761925800000,"o":110278,"h":110278,"l":110200,"c":110257,"v":272400,"usd":2.47120833}
{"ts":1761925860000,"o":110257,"h":110339.8,"l":110188,"c":110282,"v":607400,"usd":5.50885779}
{"ts":1761925920000,"o":110282,"h":110324.8,"l":110251.8,"c":110306.9,"v":187900,"usd":1.70375654}
{"ts":1761925980000,"o":110306.9,"h":110283,"l":110182,"c":110187.8,"v":99500,"usd":0.90265792}
{"ts":1761926040000,"o":110187.8,"h":110278.5,"l":110151.7,"c":110268.8,"v":98800,"usd":0.89634348}
{"ts":1761926100000,"o":110268.8,"h":110355.4,"l":110271,"c":110273.4,"v":65500,"usd":0.59376153}
{"ts":1761926160000,"o":110273.4,"h":110276,"l":110045.5,"c":110057.9,"v":301000,"usd":2.73282929}
{"ts":1761926220000,"o":110057.9,"h":110140,"l":110046.1,"c":110140,"v":355100,"usd":3.22562455}
{"ts":1761926280000,"o":110140,"h":110200,"l":110116,"c":110178.5,"v":279500,"usd":2.53732526}
{"ts":1761926340000,"o":110178.5,"h":110179,"l":110136,"c":110136,"v":199900,"usd":1.81468874}
{"ts":1761926400000,"o":110136,"h":110131.8,"l":110099.5,"c":110119.9,"v":122200,"usd":1.10975655}
{"ts":1761926460000,"o":110119.9,"h":110113,"l":109976.5,"c":110045.5,"v":561200,"usd":5.10056848}
{"ts":1761926520000,"o":110045.5,"h":110098,"l":110025.3,"c":110053,"v":183500,"usd":1.66719268}
{"ts":1761926580000,"o":110053,"h":110091.9,"l":110038,"c":110074,"v":56400,"usd":0.51243606}
{"ts":1761926640000,"o":110074,"h":110116.1,"l":110066.1,"c":110114.7,"v":138400,"usd":1.25713986}
{"ts":1761926700000,"o":110114.7,"h":110216.3,"l":110118.9,"c":110197.8,"v":197600,"usd":1.79324252}
{"ts":1761926760000,"o":110197.8,"h":110213.8,"l":110172.1,"c":110213.8,"v":49000,"usd":0.44466059}
{"ts":1761926820000,"o":110213.8,"h":110181,"l":110104.2,"c":110130,"v":122000,"usd":1.10760321}
{"ts":1761926880000,"o":110130,"h":110182,"l":110152,"c":110156.6,"v":116300,"usd":1.05566964}
{"ts":1761926940000,"o":110156.6,"h":110156.5,"l":110016.3,"c":110016.3,"v":129900,"usd":1.17994027}
{"ts":1761927000000,"o":110016.3,"h":110013.5,"l":109907.6,"c":109910.3,"v":291900,"usd":2.65469443}
{"ts":1761927060000,"o":109910.3,"h":110130,"l":109906.2,"c":110080.3,"v":397600,"usd":3.6125679}
{"ts":1761927120000,"o":110080.3,"h":110078.9,"l":109931.4,"c":109938,"v":243300,"usd":2.21228167}
{"ts":1761927180000,"o":109938,"h":109973.8,"l":109915.5,"c":109956,"v":331000,"usd":3.01029734}
{"ts":1761927240000,"o":109956,"h":109997,"l":109930,"c":109971,"v":190300,"usd":1.73048831}
{"ts":1761927300000,"o":109971,"h":110027.4,"l":109971,"c":110022.8,"v":229000,"usd":2.0818435}
{"ts":1761927360000,"o":110022.8,"h":110017,"l":109854.2,"c":109859.2,"v":205000,"usd":1.86497263}
{"ts":1761927420000,"o":109859.2,"h":109947,"l":109860,"c":109916,"v":135100,"usd":1.22903895}
{"ts":1761927480000,"o":109916,"h":109914,"l":109761,"c":109798.1,"v":1043000,"usd":9.49802159}
{"ts":1761927540000,"o":109798.1,"h":109830,"l":109760,"c":109786.1,"v":141100,"usd":1.28514874}
{"ts":1761927600000,"o":109786.1,"h":109786.1,"l":109769,"c":109769,"v":114900,"usd":1.04663171}
{"ts":1761927660000,"o":109769,"h":109791.5,"l":109714.1,"c":109763.5,"v":753400,"usd":6.86474735}
{"ts":1761927720000,"o":109763.5,"h":109862.4,"l":109763.5,"c":109842,"v":231400,"usd":2.10730386}
{"ts":1761927780000,"o":109842,"h":109835,"l":109755.1,"c":109766,"v":161900,"usd":1.47478795}
{"ts":1761927840000,"o":109766,"h":109880.9,"l":109768,"c":109880.9,"v":306500,"usd":2.79024315}
{"ts":1761927900000,"o":109880.9,"h":109973,"l":109880.6,"c":109972.8,"v":257300,"usd":2.34090768}
{"ts":1761927960000,"o":109972.8,"h":109973,"l":109906.7,"c":109906.8,"v":94300,"usd":0.85779803}
{"ts":1761928020000,"o":109906.8,"h":110069,"l":109912,"c":110053,"v":502100,"usd":4.5641217}
{"ts":1761928080000,"o":110053,"h":110086.8,"l":109970.8,"c":109979.4,"v":107600,"usd":0.97771676}
{"ts":1761928140000,"o":109979.4,"h":110033.7,"l":109962.5,"c":110019.5,"v":335100,"usd":3.04617871}
{"ts":1761928200000,"o":110019.5,"h":110036.9,"l":109983.6,"c":110018.2,"v":31300,"usd":0.28457937}
{"ts":1761928260000,"o":110018.2,"h":110076.8,"l":110008.2,"c":110067,"v":57500,"usd":0.52257191}
{"ts":1761928320000,"o":110067,"h":110066.2,"l":109989.7,"c":110004,"v":91500,"usd":0.8318818}
{"ts":1761928380000,"o":110004,"h":110031.2,"l":109996.5,"c":110030.5,"v":105700,"usd":0.96074299}
{"ts":1761928440000,"o":110030.5,"h":110045.2,"l":109996.5,"c":110001.3,"v":94700,"usd":0.86082707}
{"ts":1761928500000,"o":110001.3,"h":109996.6,"l":109834.1,"c":109840.1,"v":371300,"usd":3.37886888}
{"ts":1761928560000,"o":109840.1,"h":109866.8,"l":109820.2,"c":109866.8,"v":63900,"usd":0.58172153}
{"ts":1761928620000,"o":109866.8,"h":109919.4,"l":109822,"c":109917.8,"v":26300,"usd":0.23937339}
{"ts":1761928680000,"o":109917.8,"h":109918.9,"l":109873.9,"c":109903.4,"v":24700,"usd":0.22474745}
{"ts":1761928740000,"o":109903.4,"h":109990.9,"l":109871,"c":109985.5,"v":128500,"usd":1.16878078}
{"ts":1761928800000,"o":109985.5,"h":109994.4,"l":109929.8,"c":109964,"v":151400,"usd":1.37671952}
{"ts":1761928860000,"o":109964,"h":109959,"l":109800,"c":109800,"v":69500,"usd":0.63251061}
{"ts":1761928920000,"o":109800,"h":109829.3,"l":109633.4,"c":109658.8,"v":343600,"usd":3.13140276}
{"ts":1761928980000,"o":109658.8,"h":109712.6,"l":109600.2,"c":109678.9,"v":638500,"usd":5.82377232}
{"ts":1761929040000,"o":109678.9,"h":109708.6,"l":109600.3,"c":109604,"v":244200,"usd":2.22675387}
{"ts":1761929100000,"o":109604,"h":109639,"l":109525.6,"c":109631,"v":496900,"usd":4.53530915}
{"ts":1761929160000,"o":109631,"h":109631,"l":109525,"c":109530.3,"v":353100,"usd":3.22266712}
{"ts":1761929220000,"o":109530.3,"h":109589.9,"l":109428.5,"c":109565.2,"v":486400,"usd":4.44152753}
{"ts":1761929280000,"o":109565.2,"h":109591,"l":109466.2,"c":109489.7,"v":141300,"usd":1.2900903}
{"ts":1761929340000,"o":109489.7,"h":109507.1,"l":109478.9,"c":109478.9,"v":114500,"usd":1.04563258}
{"ts":1761929400000,"o":109478.9,"h":109478.2,"l":109404.1,"c":109411,"v":114100,"usd":1.04255925}
{"ts":1761929460000,"o":109411,"h":109412.4,"l":108910.9,"c":108951.3,"v":4426800,"usd":40.58668704}
{"ts":1761929520000,"o":108951.3,"h":109053,"l":108833,"c":108946,"v":469800,"usd":4.31418293}
{"ts":1761929580000,"o":108946,"h":109098.8,"l":108959.7,"c":109097,"v":455200,"usd":4.17412735}
{"ts":1761929640000,"o":109097,"h":109079.9,"l":109033,"c":109055,"v":111700,"usd":1.0241476}
{"ts":1761929700000,"o":109055,"h":109177.8,"l":109042.3,"c":109042.3,"v":184400,"usd":1.68985534}
{"ts":1761929760000,"o":109042.3,"h":109139.7,"l":109042.6,"c":109139.7,"v":119400,"usd":1.09447697}
{"ts":1761929820000,"o":109139.7,"h":109119.2,"l":108789,"c":108795,"v":554900,"usd":5.09446448}
{"ts":1761929880000,"o":108795,"h":108860.5,"l":108672.3,"c":108717.2,"v":844100,"usd":7.76194285}
{"ts":1761929940000,"o":108717.2,"h":108720.1,"l":108581.7,"c":108599.6,"v":985500,"usd":9.07297466}
{"ts":1761930000000,"o":108599.6,"h":108759.6,"l":108576.8,"c":108755.5,"v":639700,"usd":5.88702458}
{"ts":1761930060000,"o":108755.5,"h":108748.3,"l":108512.2,"c":108544.1,"v":440900,"usd":4.05907422}
{"ts":1761930120000,"o":108544.1,"h":108722.6,"l":108518.5,"c":108683.8,"v":263400,"usd":2.42377884}
{"ts":1761930180000,"o":108683.8,"h":108753,"l":108662.1,"c":108747.5,"v":497300,"usd":4.57515353}
{"ts":1761930240000,"o":108747.5,"h":108881.2,"l":108718.9,"c":108850.1,"v":308400,"usd":2.83465922}
{"ts":1761930300000,"o":108850.1,"h":108959,"l":108827.7,"c":108948.5,"v":493300,"usd":4.5301263}
{"ts":1761930360000,"o":108948.5,"h":109020.6,"l":108840.5,"c":108934,"v":602700,"usd":5.53159747}
{"ts":1761930420000,"o":108934,"h":108934,"l":108823.2,"c":108870.6,"v":221900,"usd":2.038522}
{"ts":1761930480000,"o":108870.6,"h":109044.9,"l":108861.7,"c":109044.1,"v":245700,"usd":2.25395617}
{"ts":1761930540000,"o":109044.1,"h":109160.8,"l":109031.6,"c":109058.3,"v":684300,"usd":6.27289858}
{"ts":1761930600000,"o":109058.3,"h":109082.8,"l":109028,"c":109082.8,"v":450400,"usd":4.12978072}
{"ts":1761930660000,"o":109082.8,"h":109100.7,"l":109007.6,"c":109021.2,"v":54700,"usd":0.50166353}
{"ts":1761930720000,"o":109021.2,"h":109021.2,"l":108959.9,"c":108991.4,"v":181400,"usd":1.66415946}
{"ts":1761930780000,"o":108991.4,"h":108986.3,"l":108918.1,"c":108934.7,"v":70800,"usd":0.64978805}
{"ts":1761930840000,"o":108934.7,"h":109009.6,"l":108933.6,"c":108956.3,"v":86400,"usd":0.79294187}
{"ts":1761930900000,"o":108956.3,"h":108950.2,"l":108806.4,"c":108848.3,"v":75300,"usd":0.69168161}
{"ts":1761930960000,"o":108848.3,"h":108895.5,"l":108780.7,"c":108780.7,"v":118800,"usd":1.0915507}
{"ts":1761931020000,"o":108780.7,"h":108806.3,"l":108710.1,"c":108804,"v":415000,"usd":3.81564122}
{"ts":1761931080000,"o":108804,"h":108900,"l":108762.7,"c":108900,"v":115700,"usd":1.06312041}
{"ts":1761931140000,"o":108900,"h":108900,"l":108679,"c":108687.4,"v":292500,"usd":2.68852848}
{"ts":1761931200000,"o":108687.4,"h":108700,"l":108574.9,"c":108656.6,"v":526700,"usd":4.8489352}
{"ts":1761931260000,"o":108656.6,"h":108781.8,"l":108653.4,"c":108707.7,"v":161700,"usd":1.48756639}
{"ts":1761931320000,"o":108707.7,"h":108851.2,"l":108696.3,"c":108838.3,"v":215200,"usd":1.97776597}
{"ts":1761931380000,"o":108838.3,"h":108768.7,"l":108706.5,"c":108750.1,"v":123600,"usd":1.1368023}
{"ts":1761931440000,"o":108750.1,"h":108843.6,"l":108740.7,"c":108843.6,"v":81300,"usd":0.74721402}
{"ts":1761931500000,"o":108843.6,"h":109056.9,"l":108846.1,"c":109047.8,"v":183900,"usd":1.68724759}
{"ts":1761931560000,"o":109047.8,"h":109074.4,"l":108927,"c":108956,"v":74700,"usd":0.68537672}
{"ts":1761931620000,"o":108956,"h":109000,"l":108944.7,"c":108992.5,"v":145900,"usd":1.33884174}
{"ts":1761931680000,"o":108992.5,"h":109068.2,"l":108982.9,"c":109014.4,"v":99400,"usd":0.91167192}
{"ts":1761931740000,"o":109014.4,"h":109140.6,"l":109008.2,"c":109140.6,"v":190700,"usd":1.74810545}
{"ts":1761931800000,"o":109140.6,"h":109116.2,"l":108946,"c":108965,"v":342600,"usd":3.14247794}
{"ts":1761931860000,"o":108965,"h":109078.5,"l":108935.6,"c":109058,"v":221500,"usd":2.03191343}
{"ts":1761931920000,"o":109058,"h":109177.8,"l":109038.5,"c":109177.8,"v":512300,"usd":4.69491219}
{"ts":1761931980000,"o":109177.8,"h":109166.6,"l":109057.4,"c":109103.9,"v":311200,"usd":2.85182775}
{"ts":1761932040000,"o":109103.9,"h":109084.4,"l":108978.3,"c":109013.3,"v":236800,"usd":2.17163792}
{"ts":1761932100000,"o":109013.3,"h":109109.5,"l":108965.2,"c":109104.5,"v":153300,"usd":1.4054803}
{"ts":1761932160000,"o":109104.5,"h":109239.1,"l":109109.7,"c":109204.3,"v":265800,"usd":2.43403635}
{"ts":1761932220000,"o":109204.3,"h":109193.2,"l":108958.9,"c":108958.9,"v":135700,"usd":1.24425632}
{"ts":1761932280000,"o":108958.9,"h":109077,"l":108968.8,"c":109061.4,"v":39200,"usd":0.35951181}
{"ts":1761932340000,"o":109061.4,"h":109135.5,"l":109067,"c":109113.9,"v":39800,"usd":0.36479637}
{"ts":1761932400000,"o":109113.9,"h":109147.3,"l":109065.9,"c":109099.6,"v":52700,"usd":0.48297919}
{"ts":1761932460000,"o":109099.6,"h":109116,"l":109036.6,"c":109107,"v":71900,"usd":0.65919285}
{"ts":1761932520000,"o":109107,"h":109169,"l":109058.2,"c":109058.2,"v":96300,"usd":0.88246328}
{"ts":1761932580000,"o":109058.2,"h":109153.3,"l":109065.3,"c":109149.3,"v":925100,"usd":8.47756761}
{"ts":1761932640000,"o":109149.3,"h":109227.1,"l":109154.2,"c":109207,"v":369400,"usd":3.38302003}
{"ts":1761932700000,"o":109207,"h":109227,"l":109151,"c":109227,"v":43100,"usd":0.39475811}
{"ts":1761932760000,"o":109227,"h":109292.5,"l":109172.1,"c":109279.6,"v":207000,"usd":1.89442846}
{"ts":1761932820000,"o":109279.6,"h":109310,"l":109255.5,"c":109303.8,"v":65800,"usd":0.60208049}
{"ts":1761932880000,"o":109303.8,"h":109310.3,"l":109233.1,"c":109242,"v":49400,"usd":0.45209401}
{"ts":1761932940000,"o":109242,"h":109239.6,"l":109173.9,"c":109190.6,"v":71600,"usd":0.65563647}
{"ts":1761933000000,"o":109190.6,"h":109240.7,"l":109186,"c":109238.9,"v":58200,"usd":0.5328595}
{"ts":1761933060000,"o":109238.9,"h":109266.6,"l":109236.5,"c":109247.2,"v":13600,"usd":0.12449315}
{"ts":1761933120000,"o":109247.2,"h":109275.7,"l":109226,"c":109263.6,"v":12100,"usd":0.11074241}
{"ts":1761933180000,"o":109263.6,"h":109342.4,"l":109296.1,"c":109300.7,"v":42400,"usd":0.38788919}
{"ts":1761933240000,"o":109300.7,"h":109276,"l":109264.2,"c":109264.2,"v":11600,"usd":0.106161}
{"ts":1761933300000,"o":109264.2,"h":109293.8,"l":109250.2,"c":109288.3,"v":8000,"usd":0.07320713}
{"ts":1761933360000,"o":109288.3,"h":109288,"l":109190,"c":109201.4,"v":105000,"usd":0.96122825}
{"ts":1761933420000,"o":109201.4,"h":109246.4,"l":109173,"c":109218.1,"v":31900,"usd":0.29211912}
{"ts":1761933480000,"o":109218.1,"h":109238.1,"l":109200,"c":109216.4,"v":29100,"usd":0.2664422}
{"ts":1761933540000,"o":109216.4,"h":109217.4,"l":109186.8,"c":109211.4,"v":20900,"usd":0.1913878}
{"ts":1761933600000,"o":109211.4,"h":109233.6,"l":109220,"c":109225.9,"v":16700,"usd":0.15289458}
{"ts":1761933660000,"o":109225.9,"h":109299.9,"l":109228.6,"c":109228.6,"v":23500,"usd":0.21507892}
{"ts":1761933720000,"o":109228.6,"h":109318.5,"l":109243.1,"c":109318.4,"v":79100,"usd":0.72366916}
{"ts":1761933780000,"o":109318.4,"h":109374.4,"l":109239.9,"c":109372.8,"v":191000,"usd":1.74743664}
{"ts":1761933840000,"o":109372.8,"h":109372.9,"l":109323.5,"c":109350.1,"v":2809400,"usd":25.69473507}
{"ts":1761933900000,"o":109350.1,"h":109344.6,"l":109313,"c":109342.2,"v":90100,"usd":0.82417212}
{"ts":1761933960000,"o":109342.2,"h":109372.9,"l":109338,"c":109372.9,"v":166100,"usd":1.51887522}
{"ts":1761934020000,"o":109372.9,"h":109372.8,"l":109337.8,"c":109352.7,"v":73500,"usd":0.67203464}
{"ts":1761934080000,"o":109352.7,"h":109473.2,"l":109359.1,"c":109441,"v":2934400,"usd":26.82560198}
{"ts":1761934140000,"o":109441,"h":109437.4,"l":109277.1,"c":109359.8,"v":84400,"usd":0.77190278}
{"ts":1761934200000,"o":109359.8,"h":109386,"l":109312,"c":109312,"v":100300,"usd":0.91726777}
{"ts":1761934260000,"o":109312,"h":109391.1,"l":109312,"c":109362.9,"v":100400,"usd":0.91818122}
{"ts":1761934320000,"o":109362.9,"h":109463,"l":109366.5,"c":109373.5,"v":208400,"usd":1.90493274}
{"ts":1761934380000,"o":109373.5,"h":109366.4,"l":109212.1,"c":109287.2,"v":61300,"usd":0.56097315}
{"ts":1761934440000,"o":109287.2,"h":109369.8,"l":109290.6,"c":109352.6,"v":20800,"usd":0.19019746}
{"ts":1761934500000,"o":109352.6,"h":109374.9,"l":109316.5,"c":109336.8,"v":29600,"usd":0.27070688}
{"ts":1761934560000,"o":109336.8,"h":109364.2,"l":109224.6,"c":109224.6,"v":18400,"usd":0.1683516}
{"ts":1761934620000,"o":109224.6,"h":109268.2,"l":109181.8,"c":109258.1,"v":228000,"usd":2.08760284}
{"ts":1761934680000,"o":109258.1,"h":109230,"l":109118.2,"c":109181.7,"v":94900,"usd":0.86928315}
{"ts":1761934740000,"o":109181.7,"h":109242.8,"l":109189.7,"c":109238.6,"v":76200,"usd":0.69755681}
{"ts":1761934800000,"o":109238.6,"h":109226.1,"l":109176.5,"c":109196,"v":37100,"usd":0.33974408}
{"ts":1761934860000,"o":109196,"h":109279,"l":109193.6,"c":109232.8,"v":237500,"usd":2.17435941}
{"ts":1761934920000,"o":109232.8,"h":109270.2,"l":109198.4,"c":109215.4,"v":84700,"usd":0.77524584}
{"ts":1761934980000,"o":109215.4,"h":109223.2,"l":109189.5,"c":109200.6,"v":20700,"usd":0.1895306}
{"ts":1761935040000,"o":109200.6,"h":109261.3,"l":109213.4,"c":109261.3,"v":22000,"usd":0.20136886}
{"ts":1761935100000,"o":109261.3,"h":109322.8,"l":109270.3,"c":109301.2,"v":326700,"usd":2.9888535}
{"ts":1761935160000,"o":109301.2,"h":109310,"l":109275.6,"c":109275.6,"v":3800,"usd":0.03476737}
{"ts":1761935220000,"o":109275.6,"h":109288.4,"l":109240,"c":109240,"v":25200,"usd":0.23059234}
{"ts":1761935280000,"o":109240,"h":109283.1,"l":109238.2,"c":109238.2,"v":29800,"usd":0.27270339}
{"ts":1761935340000,"o":109238.2,"h":109235.1,"l":109190,"c":109190,"v":22200,"usd":0.20328672}
{"ts":1761935400000,"o":109190,"h":109190.3,"l":109148.6,"c":109158.1,"v":25600,"usd":0.2344763}
{"ts":1761935460000,"o":109158.1,"h":109174.8,"l":109121.1,"c":109131.7,"v":385400,"usd":3.53112074}
{"ts":1761935520000,"o":109131.7,"h":109131.7,"l":108972.6,"c":109018.3,"v":303200,"usd":2.78090614}
{"ts":1761935580000,"o":109018.3,"h":109030.9,"l":108958.3,"c":108994.7,"v":57100,"usd":0.52384201}
{"ts":1761935640000,"o":108994.7,"h":109039.8,"l":108950.2,"c":108990,"v":228800,"usd":2.09904019}
{"ts":1761935700000,"o":108990,"h":108981.2,"l":108901,"c":108951.1,"v":169400,"usd":1.5551554}
{"ts":1761935760000,"o":108951.1,"h":108970,"l":108890.3,"c":108969.9,"v":56100,"usd":0.51500624}
{"ts":1761935820000,"o":108969.9,"h":109073.4,"l":108970,"c":109046.8,"v":244900,"usd":2.24612857}
{"ts":1761935880000,"o":109046.8,"h":109257.5,"l":108995.6,"c":109213.5,"v":1286300,"usd":11.78723542}
{"ts":1761935940000,"o":109213.5,"h":109251.1,"l":109163.1,"c":109200.9,"v":275000,"usd":2.51819959}
{"ts":1761936000000,"o":109200.9,"h":109559.6,"l":109196.7,"c":109504.6,"v":2123800,"usd":19.42277768}
{"ts":1761936060000,"o":109504.6,"h":109527.7,"l":109414.1,"c":109484.5,"v":230400,"usd":2.1045801}
{"ts":1761936120000,"o":109484.5,"h":109502.6,"l":109402.2,"c":109440.1,"v":81200,"usd":0.74179084}
{"ts":1761936180000,"o":109440.1,"h":109485.4,"l":109416.6,"c":109470.2,"v":87000,"usd":0.79484331}
{"ts":1761936240000,"o":109470.2,"h":109445.4,"l":109356.1,"c":109356.1,"v":93700,"usd":0.85652906}
{"ts":1761936300000,"o":109356.1,"h":109746.3,"l":109364,"c":109656.2,"v":2734800,"usd":24.95568376}
{"ts":1761936360000,"o":109656.2,"h":109655.3,"l":109500.1,"c":109518.4,"v":269200,"usd":2.45659403}
{"ts":1761936420000,"o":109518.4,"h":109549.6,"l":109430,"c":109430,"v":162300,"usd":1.48215293}
{"ts":1761936480000,"o":109430,"h":109441.2,"l":109336.9,"c":109347.9,"v":101900,"usd":0.93151116}
{"ts":1761936540000,"o":109347.9,"h":109425.4,"l":109335.8,"c":109335.8,"v":174800,"usd":1.5982404}
{"ts":1761936600000,"o":109335.8,"h":109335.9,"l":109260.1,"c":109328.3,"v":157300,"usd":1.43920922}
{"ts":1761936660000,"o":109328.3,"h":109323.6,"l":109294.6,"c":109310,"v":31200,"usd":0.28542167}
{"ts":1761936720000,"o":109310,"h":109318.6,"l":109234.7,"c":109264.5,"v":181500,"usd":1.66080157}
{"ts":1761936780000,"o":109264.5,"h":109326.6,"l":109264.6,"c":109296.7,"v":245200,"usd":2.24342389}
{"ts":1761936840000,"o":109296.7,"h":109311.5,"l":109251.3,"c":109311.5,"v":75100,"usd":0.68721314}
{"ts":1761936900000,"o":109311.5,"h":109360,"l":109297.6,"c":109298.9,"v":84500,"usd":0.77294334}
{"ts":1761936960000,"o":109298.9,"h":109330.1,"l":109302.8,"c":109316.3,"v":28100,"usd":0.25705217}
{"ts":1761937020000,"o":109316.3,"h":109344.6,"l":109229.4,"c":109254.5,"v":96100,"usd":0.87941021}
{"ts":1761937080000,"o":109254.5,"h":109314.9,"l":109253.3,"c":109313.1,"v":88100,"usd":0.80615607}
{"ts":1761937140000,"o":109313.1,"h":109370.1,"l":109339.8,"c":109370.1,"v":24200,"usd":0.2212879}
{"ts":1761937200000,"o":109370.1,"h":109400,"l":109355.7,"c":109355.8,"v":66600,"usd":0.60886793}
{"ts":1761937260000,"o":109355.8,"h":109358.4,"l":109230.2,"c":109236.2,"v":161500,"usd":1.47801417}
{"ts":1761937320000,"o":109236.2,"h":109231.9,"l":109209.8,"c":109215.8,"v":40700,"usd":0.37261249}
{"ts":1761937380000,"o":109215.8,"h":109218.3,"l":109180,"c":109180,"v":81100,"usd":0.74266746}
{"ts":1761937440000,"o":109180,"h":109160.5,"l":109040,"c":109063.6,"v":139800,"usd":1.28133009}
{"ts":1761937500000,"o":109063.6,"h":109129.9,"l":109080.1,"c":109115.8,"v":281700,"usd":2.58183691}
{"ts":1761937560000,"o":109115.8,"h":109119.9,"l":109096.4,"c":109106.9,"v":16400,"usd":0.15030939}
{"ts":1761937620000,"o":109106.9,"h":109140,"l":109111.4,"c":109122.3,"v":131800,"usd":1.20777497}
{"ts":1761937680000,"o":109122.3,"h":109140,"l":109085.9,"c":109122.7,"v":74600,"usd":0.68369392}
{"ts":1761937740000,"o":109122.7,"h":109180,"l":109136.3,"c":109180,"v":55800,"usd":0.51120982}
{"ts":1761937800000,"o":109180,"h":109199.9,"l":109160.5,"c":109199.9,"v":110100,"usd":1.00836742}
{"ts":1761937860000,"o":109199.9,"h":109200,"l":109149.3,"c":109174.5,"v":122500,"usd":1.12199418}
{"ts":1761937920000,"o":109174.5,"h":109180.5,"l":109144.1,"c":109163.2,"v":20600,"usd":0.18870554}
{"ts":1761937980000,"o":109163.2,"h":109170.3,"l":109135.8,"c":109170.3,"v":19400,"usd":0.17774028}
{"ts":1761938040000,"o":109170.3,"h":109215.6,"l":109183.7,"c":109200,"v":85200,"usd":0.78020704}
{"ts":1761938100000,"o":109200,"h":109255,"l":109180.6,"c":109255,"v":202100,"usd":1.85051388}
{"ts":1761938160000,"o":109255,"h":109311,"l":109274.9,"c":109301.2,"v":294800,"usd":2.69733561}
{"ts":1761938220000,"o":109301.2,"h":109400,"l":109301.2,"c":109365.1,"v":149600,"usd":1.3678487}
{"ts":1761938280000,"o":109365.1,"h":109393.8,"l":109365.1,"c":109383.6,"v":79400,"usd":0.7259806}
{"ts":1761938340000,"o":109383.6,"h":109439.2,"l":109400,"c":109435,"v":204800,"usd":1.87159561}
{"ts":1761938400000,"o":109435,"h":109441.3,"l":109389.9,"c":109441.3,"v":601100,"usd":5.49288271}
{"ts":1761938460000,"o":109441.3,"h":109620.2,"l":109430.1,"c":109614.6,"v":243800,"usd":2.22585601}
{"ts":1761938520000,"o":109614.6,"h":109616.9,"l":109534.1,"c":109560.8,"v":162200,"usd":1.48013077}
{"ts":1761938580000,"o":109560.8,"h":109620.3,"l":109568.4,"c":109598.7,"v":93700,"usd":0.85503088}
{"ts":1761938640000,"o":109598.7,"h":109593,"l":109563.8,"c":109574,"v":37900,"usd":0.3458826}
{"ts":1761938700000,"o":109574,"h":109657.1,"l":109571.4,"c":109631.6,"v":40700,"usd":0.37134997}
{"ts":1761938760000,"o":109631.6,"h":109826.8,"l":109600.7,"c":109777.1,"v":1078300,"usd":9.82418627}
{"ts":1761938820000,"o":109777.1,"h":109808.4,"l":109750.8,"c":109783.9,"v":115200,"usd":1.04929302}
{"ts":1761938880000,"o":109783.9,"h":109804.6,"l":109777.9,"c":109784,"v":117300,"usd":1.06840217}
{"ts":1761938940000,"o":109784,"h":109824,"l":109787.2,"c":109817.1,"v":83500,"usd":0.76038385}
{"ts":1761939000000,"o":109817.1,"h":109798.5,"l":109683.7,"c":109687.3,"v":443800,"usd":4.04454241}
{"ts":1761939060000,"o":109687.3,"h":109785.8,"l":109687.4,"c":109704.5,"v":135500,"usd":1.23492083}
{"ts":1761939120000,"o":109704.5,"h":109743.9,"l":109690.2,"c":109737.9,"v":252000,"usd":2.29691928}
{"ts":1761939180000,"o":109737.9,"h":109820.5,"l":109706.8,"c":109820.5,"v":243800,"usd":2.22047586}
{"ts":1761939240000,"o":109820.5,"h":109941,"l":109804.4,"c":109940.6,"v":132200,"usd":1.20295313}
{"ts":1761939300000,"o":109940.6,"h":110100,"l":109940.6,"c":110015,"v":456800,"usd":4.15209526}
{"ts":1761939360000,"o":110015,"h":109990.3,"l":109890,"c":109915.2,"v":183300,"usd":1.66753952}
{"ts":1761939420000,"o":109915.2,"h":109907.7,"l":109869.4,"c":109869.4,"v":38700,"usd":0.35217248}
{"ts":1761939480000,"o":109869.4,"h":109872.7,"l":109770.8,"c":109770.9,"v":164700,"usd":1.49963574}
{"ts":1761939540000,"o":109770.9,"h":109821.9,"l":109781.5,"c":109799.8,"v":47500,"usd":0.43256694}
{"ts":1761939600000,"o":109799.8,"h":109815,"l":109770.1,"c":109770.1,"v":33800,"usd":0.30784427}
{"ts":1761939660000,"o":109770.1,"h":109770,"l":109720.1,"c":109733,"v":60000,"usd":0.54672799}
{"ts":1761939720000,"o":109733,"h":109759.9,"l":109730,"c":109756.6,"v":55800,"usd":0.50840991}
{"ts":1761939780000,"o":109756.6,"h":109827.3,"l":109729.3,"c":109820,"v":78600,"usd":0.71614754}
{"ts":1761939840000,"o":109820,"h":109889.8,"l":109830,"c":109842.7,"v":55600,"usd":0.50601128}
{"ts":1761939900000,"o":109842.7,"h":109886.1,"l":109850.6,"c":109874.2,"v":51800,"usd":0.47144264}
{"ts":1761939960000,"o":109874.2,"h":109929.7,"l":109840.3,"c":109881,"v":415900,"usd":3.78536454}
{"ts":1761940020000,"o":109881,"h":110158.1,"l":109880.6,"c":110145.5,"v":1411400,"usd":12.82357585}
{"ts":1761940080000,"o":110145.5,"h":110144.4,"l":110051.7,"c":110105.3,"v":233000,"usd":2.11641833}
{"ts":1761940140000,"o":110105.3,"h":110105.4,"l":110021.2,"c":110022.1,"v":347400,"usd":3.15688151}
{"ts":1761940200000,"o":110022.1,"h":110035,"l":109987,"c":109989.2,"v":222000,"usd":2.01802}
{"ts":1761940260000,"o":109989.2,"h":110138.2,"l":109998.1,"c":110065.2,"v":1055300,"usd":9.58883661}
{"ts":1761940320000,"o":110065.2,"h":110128.4,"l":110000,"c":110000,"v":172200,"usd":1.5642757}
{"ts":1761940380000,"o":110000,"h":109994.2,"l":109914.4,"c":109914.4,"v":181800,"usd":1.65347969}
{"ts":1761940440000,"o":109914.4,"h":109989,"l":109926.9,"c":109967.9,"v":119600,"usd":1.08745985}
{"ts":1761940500000,"o":109967.9,"h":110021.1,"l":109900,"c":109901.3,"v":130200,"usd":1.1839522}
{"ts":1761940560000,"o":109901.3,"h":109937.3,"l":109861.4,"c":109910.7,"v":170100,"usd":1.54765329}
{"ts":1761940620000,"o":109910.7,"h":109914.3,"l":109860,"c":109864.7,"v":25300,"usd":0.23022263}
{"ts":1761940680000,"o":109864.7,"h":109882.7,"l":109847.3,"c":109861.5,"v":22600,"usd":0.20570652}
{"ts":1761940740000,"o":109861.5,"h":109858.3,"l":109739.9,"c":109775.9,"v":273300,"usd":2.48903176}
{"ts":1761940800000,"o":109775.9,"h":109804.2,"l":109712.1,"c":109750.7,"v":702300,"usd":6.3987547}
{"ts":1761940860000,"o":109750.7,"h":109756.9,"l":109679.1,"c":109719,"v":276700,"usd":2.52224226}
{"ts":1761940920000,"o":109719,"h":109716.6,"l":109651.3,"c":109680.3,"v":485200,"usd":4.42378497}
{"ts":1761940980000,"o":109680.3,"h":109669.9,"l":109637.8,"c":109637.8,"v":60200,"usd":0.54898926}
{"ts":1761941040000,"o":109637.8,"h":109630.5,"l":109571,"c":109581.4,"v":89700,"usd":0.81850143}
{"ts":1761941100000,"o":109581.4,"h":109581.4,"l":109545.4,"c":109558.5,"v":85100,"usd":0.77666144}
{"ts":1761941160000,"o":109558.5,"h":109571.6,"l":109473.7,"c":109521.4,"v":1768100,"usd":16.14206569}
{"ts":1761941220000,"o":109521.4,"h":109626.4,"l":109500.1,"c":109586.6,"v":302200,"usd":2.75816119}
{"ts":1761941280000,"o":109586.6,"h":109620.7,"l":109557.7,"c":109614.9,"v":141800,"usd":1.29393675}
{"ts":1761941340000,"o":109614.9,"h":109677.9,"l":109594.7,"c":109651.5,"v":474600,"usd":4.32895193}
{"ts":1761941400000,"o":109651.5,"h":109651.5,"l":109590,"c":109590,"v":143500,"usd":1.30891678}
{"ts":1761941460000,"o":109590,"h":109657.6,"l":109595.5,"c":109657.6,"v":25700,"usd":0.23437911}
{"ts":1761941520000,"o":109657.6,"h":109719.2,"l":109657.1,"c":109687.9,"v":127200,"usd":1.15975795}
{"ts":1761941580000,"o":109687.9,"h":109740.7,"l":109683.6,"c":109726,"v":125700,"usd":1.14568747}
{"ts":1761941640000,"o":109726,"h":109712.1,"l":109670,"c":109670,"v":120100,"usd":1.0948608}
{"ts":1761941700000,"o":109670,"h":109705.2,"l":109635.8,"c":109705.2,"v":122400,"usd":1.11610326}
{"ts":1761941760000,"o":109705.2,"h":109740,"l":109708.6,"c":109730.9,"v":120900,"usd":1.10180567}
{"ts":1761941820000,"o":109730.9,"h":109740,"l":109713.8,"c":109719.3,"v":21200,"usd":0.19320313}
{"ts":1761941880000,"o":109719.3,"h":109678.8,"l":109660.3,"c":109660.3,"v":4100,"usd":0.03738191}
{"ts":1761941940000,"o":109660.3,"h":109675.9,"l":109635.7,"c":109665.3,"v":114000,"usd":1.0396371}
{"ts":1761942000000,"o":109665.3,"h":109666.1,"l":109635.3,"c":109635.3,"v":128200,"usd":1.1691173}
{"ts":1761942060000,"o":109635.3,"h":109717.8,"l":109643.8,"c":109710.7,"v":129000,"usd":1.17595583}
{"ts":1761942120000,"o":109710.7,"h":109745.7,"l":109647.6,"c":109647.6,"v":161800,"usd":1.4749924}
{"ts":1761942180000,"o":109647.6,"h":109630.7,"l":109560.1,"c":109572.8,"v":227300,"usd":2.07407309}
{"ts":1761942240000,"o":109572.8,"h":109612.5,"l":109576.7,"c":109588.4,"v":33200,"usd":0.30292563}
{"ts":1761942300000,"o":109588.4,"h":109642.2,"l":109600.9,"c":109624.3,"v":122300,"usd":1.11567213}
{"ts":1761942360000,"o":109624.3,"h":109645.3,"l":109622.3,"c":109624.3,"v":37800,"usd":0.34476007}
{"ts":1761942420000,"o":109624.3,"h":109619.4,"l":109600.8,"c":109600.8,"v":27600,"usd":0.25178819}
{"ts":1761942480000,"o":109600.8,"h":109588.9,"l":109576.2,"c":109576.2,"v":8900,"usd":0.08121261}
{"ts":1761942540000,"o":109576.2,"h":109597.9,"l":109560.9,"c":109597.9,"v":20000,"usd":0.18253094}
{"ts":1761942600000,"o":109597.9,"h":109615.1,"l":109573.4,"c":109605.2,"v":206400,"usd":1.88320265}
{"ts":1761942660000,"o":109605.2,"h":109633.1,"l":109562.7,"c":109568.1,"v":16200,"usd":0.14784149}
{"ts":1761942720000,"o":109568.1,"h":109560,"l":109500,"c":109500,"v":336100,"usd":3.06870989}
{"ts":1761942780000,"o":109500,"h":109527.2,"l":109490,"c":109527.2,"v":17300,"usd":0.15799266}
{"ts":1761942840000,"o":109527.2,"h":109528.8,"l":109437.1,"c":109485.9,"v":130000,"usd":1.18734103}
{"ts":1761942900000,"o":109485.9,"h":109500.3,"l":109479.7,"c":109500.3,"v":8500,"usd":0.07763486}
{"ts":1761942960000,"o":109500.3,"h":109502.3,"l":109472.2,"c":109484.7,"v":63300,"usd":0.57818883}
{"ts":1761943020000,"o":109484.7,"h":109474.3,"l":109461.9,"c":109461.9,"v":28400,"usd":0.2594377}
{"ts":1761943080000,"o":109461.9,"h":109482.6,"l":109433,"c":109472.4,"v":121500,"usd":1.11010201}
{"ts":1761943140000,"o":109472.4,"h":109484.6,"l":109484.6,"c":109484.6,"v":4100,"usd":0.03744817}
{"ts":1761943200000,"o":109484.6,"h":109466.7,"l":109450,"c":109466.7,"v":29100,"usd":0.26586238}
{"ts":1761943260000,"o":109466.7,"h":109520.7,"l":109477.7,"c":109512.3,"v":39000,"usd":0.3561739}
{"ts":1761943320000,"o":109512.3,"h":109483.6,"l":109440.1,"c":109467.7,"v":127600,"usd":1.16579228}
{"ts":1761943380000,"o":109467.7,"h":109483.4,"l":109466.2,"c":109482.7,"v":65400,"usd":0.59743011}
{"ts":1761943440000,"o":109482.7,"h":109475.8,"l":109434.6,"c":109450.9,"v":67400,"usd":0.61574236}
{"ts":1761943500000,"o":109450.9,"h":109469.8,"l":109442.3,"c":109469.8,"v":2600,"usd":0.0237542}
{"ts":1761943560000,"o":109469.8,"h":109700,"l":109453.7,"c":109681,"v":822600,"usd":7.50843723}
{"ts":1761943620000,"o":109681,"h":109691.8,"l":109640.2,"c":109640.2,"v":160500,"usd":1.46357744}
{"ts":1761943680000,"o":109640.2,"h":109688.8,"l":109635.7,"c":109664.1,"v":80500,"usd":0.73407452}
{"ts":1761943740000,"o":109664.1,"h":109700,"l":109646.5,"c":109699.7,"v":138100,"usd":1.25904794}
{"ts":1761943800000,"o":109699.7,"h":109712.3,"l":109676,"c":109704.1,"v":160100,"usd":1.45957683}
{"ts":1761943860000,"o":109704.1,"h":109688.6,"l":109552.3,"c":109552.3,"v":440000,"usd":4.01334922}
{"ts":1761943920000,"o":109552.3,"h":109537.7,"l":109445.9,"c":109481.4,"v":140900,"usd":1.28693547}
{"ts":1761943980000,"o":109481.4,"h":109466,"l":109382.3,"c":109388.9,"v":338600,"usd":3.0943677}
{"ts":1761944040000,"o":109388.9,"h":109451.7,"l":109399.7,"c":109419.7,"v":55900,"usd":0.51086178}
{"ts":1761944100000,"o":109419.7,"h":109424.6,"l":109393.1,"c":109412.9,"v":80400,"usd":0.73481285}
{"ts":1761944160000,"o":109412.9,"h":109412.9,"l":109409.8,"c":109409.8,"v":9000,"usd":0.0822589}
{"ts":1761944220000,"o":109409.8,"h":109399,"l":109372.5,"c":109386.5,"v":127000,"usd":1.16108935}
{"ts":1761944280000,"o":109386.5,"h":109431.2,"l":109375.7,"c":109431.2,"v":23100,"usd":0.21113327}
{"ts":1761944340000,"o":109431.2,"h":109422.4,"l":109389.8,"c":109422.4,"v":26300,"usd":0.24038616}
{"ts":1761944400000,"o":109422.4,"h":109410,"l":109390.2,"c":109405.9,"v":85900,"usd":0.78525149}
{"ts":1761944460000,"o":109405.9,"h":109483.5,"l":109416.3,"c":109462.7,"v":1448000,"usd":13.2263792}
{"ts":1761944520000,"o":109462.7,"h":109444.4,"l":109442.4,"c":109444.4,"v":14600,"usd":0.13340302}
{"ts":1761944580000,"o":109444.4,"h":109450,"l":109444.4,"c":109450,"v":19900,"usd":0.18182819}
{"ts":1761944640000,"o":109450,"h":109460.7,"l":109418.4,"c":109453.3,"v":55900,"usd":0.51076686}
{"ts":1761944700000,"o":109453.3,"h":109519.9,"l":109466.5,"c":109518.4,"v":59000,"usd":0.53877704}
{"ts":1761944760000,"o":109518.4,"h":109511.4,"l":109459.2,"c":109484.7,"v":78400,"usd":0.71605969}
{"ts":1761944820000,"o":109484.7,"h":109503,"l":109462.8,"c":109502.3,"v":70400,"usd":0.64305337}
{"ts":1761944880000,"o":109502.3,"h":109502.3,"l":109502.2,"c":109502.3,"v":32200,"usd":0.29405684}
{"ts":1761944940000,"o":109502.3,"h":109509.1,"l":109467.3,"c":109491.3,"v":52800,"usd":0.48226822}
{"ts":1761945000000,"o":109491.3,"h":109520.1,"l":109499.2,"c":109501.6,"v":9400,"usd":0.08584326}
{"ts":1761945060000,"o":109501.6,"h":109491.4,"l":109480,"c":109480,"v":7000,"usd":0.06393589}
{"ts":1761945120000,"o":109480,"h":109480,"l":109480,"c":109480,"v":0,"usd":0}
{"ts":1761945180000,"o":109480,"h":109470.1,"l":109448.8,"c":109448.9,"v":78500,"usd":0.71716525}
{"ts":1761945240000,"o":109448.9,"h":109460.6,"l":109430,"c":109430,"v":186600,"usd":1.70491921}
{"ts":1761945300000,"o":109430,"h":109430.1,"l":109250,"c":109264.2,"v":739000,"usd":6.76134005}
{"ts":1761945360000,"o":109264.2,"h":109366.3,"l":109269.1,"c":109366.3,"v":88600,"usd":0.81032512}
{"ts":1761945420000,"o":109366.3,"h":109441.3,"l":109366.3,"c":109441.3,"v":107900,"usd":0.98630698}
{"ts":1761945480000,"o":109441.3,"h":109451.3,"l":109400.6,"c":109419,"v":82500,"usd":0.75396602}
{"ts":1761945540000,"o":109419,"h":109459.8,"l":109445.5,"c":109445.5,"v":11500,"usd":0.10506729}
{"ts":1761945600000,"o":109445.5,"h":109455.7,"l":109422.4,"c":109455.1,"v":44000,"usd":0.40209915}
{"ts":1761945660000,"o":109455.1,"h":109474.5,"l":109446.9,"c":109446.9,"v":5300,"usd":0.04842294}
{"ts":1761945720000,"o":109446.9,"h":109500,"l":109446.9,"c":109500,"v":33700,"usd":0.30786085}
{"ts":1761945780000,"o":109500,"h":109549.8,"l":109500,"c":109549.8,"v":76700,"usd":0.70025833}
{"ts":1761945840000,"o":109549.8,"h":109600,"l":109533.6,"c":109560.8,"v":43000,"usd":0.39243734}
{"ts":1761945900000,"o":109560.8,"h":109576.8,"l":109555.2,"c":109572.6,"v":53400,"usd":0.48739294}
{"ts":1761945960000,"o":109572.6,"h":109562.6,"l":109490,"c":109496.7,"v":73200,"usd":0.66836365}
{"ts":1761946020000,"o":109496.7,"h":109508.7,"l":109508.7,"c":109508.7,"v":100,"usd":0.00091317}
{"ts":1761946080000,"o":109508.7,"h":109501.8,"l":109480,"c":109480,"v":7400,"usd":0.0675877}
{"ts":1761946140000,"o":109480,"h":109473.5,"l":109467.1,"c":109470.2,"v":64600,"usd":0.59012811}
{"ts":1761946200000,"o":109470.2,"h":109468.5,"l":109468.5,"c":109468.5,"v":500,"usd":0.0045675}
{"ts":1761946260000,"o":109468.5,"h":109490,"l":109468.5,"c":109470,"v":8600,"usd":0.07855963}
{"ts":1761946320000,"o":109470,"h":109466.4,"l":109374.6,"c":109382.3,"v":290800,"usd":2.65763575}
{"ts":1761946380000,"o":109382.3,"h":109435.2,"l":109374.6,"c":109433,"v":55500,"usd":0.50731447}
{"ts":1761946440000,"o":109433,"h":109456.1,"l":109431.6,"c":109456.1,"v":37700,"usd":0.34447063}
{"ts":1761946500000,"o":109456.1,"h":109449.6,"l":109422.4,"c":109424.2,"v":13100,"usd":0.11971069}
{"ts":1761946560000,"o":109424.2,"h":109480,"l":109382.8,"c":109473.4,"v":134700,"usd":1.23105002}
{"ts":1761946620000,"o":109473.4,"h":109668.4,"l":109459.4,"c":109661.1,"v":1669000,"usd":15.23526576}
{"ts":1761946680000,"o":109661.1,"h":109672.6,"l":109603,"c":109623,"v":23900,"usd":0.21798018}
{"ts":1761946740000,"o":109623,"h":109656.1,"l":109585.2,"c":109656.1,"v":183800,"usd":1.67689693}
{"ts":1761946800000,"o":109656.1,"h":109672.4,"l":109627.8,"c":109667.4,"v":29400,"usd":0.26816862}
{"ts":1761946860000,"o":109667.4,"h":109648.6,"l":109606.5,"c":109631.6,"v":8000,"usd":0.07297853}
{"ts":1761946920000,"o":109631.6,"h":109628,"l":109610.2,"c":109612.2,"v":20700,"usd":0.1888383}
{"ts":1761946980000,"o":109612.2,"h":109612.1,"l":109607,"c":109607,"v":4200,"usd":0.03831776}
{"ts":1761947040000,"o":109607,"h":109600,"l":109570.1,"c":109570.1,"v":54200,"usd":0.49463617}
{"ts":1761947100000,"o":109570.1,"h":109570,"l":109484,"c":109484,"v":42100,"usd":0.38446008}
{"ts":1761947160000,"o":109484,"h":109510.2,"l":109481.7,"c":109481.7,"v":99500,"usd":0.9088029}
{"ts":1761947220000,"o":109481.7,"h":109538.7,"l":109481.7,"c":109538.7,"v":59700,"usd":0.54522706}
{"ts":1761947280000,"o":109538.7,"h":109576.3,"l":109541.6,"c":109576.3,"v":10900,"usd":0.09948839}
{"ts":1761947340000,"o":109576.3,"h":109566.2,"l":109517.3,"c":109517.3,"v":24900,"usd":0.22729828}
{"ts":1761947400000,"o":109517.3,"h":109513.1,"l":109503.8,"c":109513.1,"v":13600,"usd":0.12419616}
{"ts":1761947460000,"o":109513.1,"h":109546.4,"l":109522.4,"c":109523.1,"v":39800,"usd":0.36339138}
{"ts":1761947520000,"o":109523.1,"h":109510,"l":109500,"c":109500,"v":10000,"usd":0.09132243}
{"ts":1761947580000,"o":109500,"h":109551.2,"l":109490.1,"c":109551.2,"v":137900,"usd":1.25935845}
{"ts":1761947640000,"o":109551.2,"h":109600,"l":109544.8,"c":109544.8,"v":34600,"usd":0.3157709}
{"ts":1761947700000,"o":109544.8,"h":109516.8,"l":109516.8,"c":109516.8,"v":600,"usd":0.0054786}
{"ts":1761947760000,"o":109516.8,"h":109516.7,"l":109493.7,"c":109493.8,"v":11700,"usd":0.10684454}
{"ts":1761947820000,"o":109493.8,"h":109490.1,"l":109490.1,"c":109490.1,"v":3000,"usd":0.0273996}
{"ts":1761947880000,"o":109490.1,"h":109501.7,"l":109490.1,"c":109500.7,"v":65300,"usd":0.5963909}
{"ts":1761947940000,"o":109500.7,"h":109519.8,"l":109500.7,"c":109517.8,"v":2000,"usd":0.01826353}
{"ts":1761948000000,"o":109517.8,"h":109517.8,"l":109470.1,"c":109491.9,"v":135100,"usd":1.23401482}
{"ts":1761948060000,"o":109491.9,"h":109500,"l":109477.5,"c":109477.6,"v":10100,"usd":0.09225404}
{"ts":1761948120000,"o":109477.6,"h":109477.5,"l":109447.2,"c":109460,"v":63300,"usd":0.57833754}
{"ts":1761948180000,"o":109460,"h":109482.5,"l":109385.9,"c":109473.5,"v":69000,"usd":0.63058973}
{"ts":1761948240000,"o":109473.5,"h":109499.9,"l":109457.8,"c":109476.2,"v":26400,"usd":0.24115439}
{"ts":1761948300000,"o":109476.2,"h":109493.1,"l":109448.2,"c":109475.7,"v":8500,"usd":0.07764498}
{"ts":1761948360000,"o":109475.7,"h":109482.9,"l":109456.6,"c":109460.8,"v":20100,"usd":0.18362062}
{"ts":1761948420000,"o":109460.8,"h":109522,"l":109459.3,"c":109500.1,"v":54500,"usd":0.49780763}
{"ts":1761948480000,"o":109500.1,"h":109551.7,"l":109494.8,"c":109551.7,"v":49900,"usd":0.45562114}
{"ts":1761948540000,"o":109551.7,"h":109555.3,"l":109521,"c":109555.2,"v":83500,"usd":0.76230305}
{"ts":1761948600000,"o":109555.2,"h":109522.8,"l":109522.8,"c":109522.8,"v":9700,"usd":0.08856585}
{"ts":1761948660000,"o":109522.8,"h":109601.5,"l":109537.7,"c":109601.5,"v":41800,"usd":0.3814629}
{"ts":1761948720000,"o":109601.5,"h":109672.7,"l":109598.6,"c":109633.5,"v":120500,"usd":1.09911656}
{"ts":1761948780000,"o":109633.5,"h":109677.5,"l":109615.4,"c":109675.5,"v":63800,"usd":0.5818319}
{"ts":1761948840000,"o":109675.5,"h":109675.2,"l":109648.6,"c":109662.4,"v":133800,"usd":1.22022904}
{"ts":1761948900000,"o":109662.4,"h":109650,"l":109630,"c":109630,"v":26500,"usd":0.2416992}
{"ts":1761948960000,"o":109630,"h":109678.2,"l":109614.4,"c":109678.2,"v":166200,"usd":1.51589588}
{"ts":1761949020000,"o":109678.2,"h":109712.5,"l":109648.6,"c":109684.9,"v":436600,"usd":3.98040607}
{"ts":1761949080000,"o":109684.9,"h":109729.3,"l":109685,"c":109722.5,"v":76000,"usd":0.69275738}
{"ts":1761949140000,"o":109722.5,"h":109743.9,"l":109693.2,"c":109727.5,"v":125700,"usd":1.14579059}
{"ts":1761949200000,"o":109727.5,"h":109727.5,"l":109691.4,"c":109706.8,"v":161500,"usd":1.472099}
{"ts":1761949260000,"o":109706.8,"h":109719.8,"l":109702.1,"c":109716.8,"v":68000,"usd":0.61985443}
{"ts":1761949320000,"o":109716.8,"h":109702.9,"l":109682.2,"c":109682.2,"v":8100,"usd":0.07384272}
{"ts":1761949380000,"o":109682.2,"h":109680.1,"l":109620.1,"c":109629,"v":109600,"usd":0.99973044}
{"ts":1761949440000,"o":109629,"h":109622.7,"l":109590,"c":109590,"v":42000,"usd":0.38319975}
{"ts":1761949500000,"o":109590,"h":109580,"l":109500.1,"c":109507.9,"v":254300,"usd":2.32210488}
{"ts":1761949560000,"o":109507.9,"h":109547.1,"l":109508.1,"c":109547.1,"v":92100,"usd":0.84088307}
{"ts":1761949620000,"o":109547.1,"h":109547,"l":109510,"c":109525.4,"v":162700,"usd":1.4856419}
{"ts":1761949680000,"o":109525.4,"h":109581.7,"l":109529.5,"c":109552.5,"v":31300,"usd":0.28568634}
{"ts":1761949740000,"o":109552.5,"h":109587.5,"l":109552.5,"c":109579.7,"v":63600,"usd":0.58048785}
{"ts":1761949800000,"o":109579.7,"h":109594.7,"l":109568.6,"c":109594.7,"v":30800,"usd":0.28109872}
{"ts":1761949860000,"o":109594.7,"h":109568.2,"l":109540.7,"c":109563.6,"v":79000,"usd":0.72112561}
{"ts":1761949920000,"o":109563.6,"h":109594.3,"l":109548.6,"c":109576.5,"v":87900,"usd":0.80229335}
{"ts":1761949980000,"o":109576.5,"h":109599.8,"l":109560.2,"c":109599.8,"v":121200,"usd":1.10616831}
{"ts":1761950040000,"o":109599.8,"h":109600,"l":109573,"c":109600,"v":47600,"usd":0.43437566}
{"ts":1761950100000,"o":109600,"h":109629.8,"l":109604.8,"c":109629.7,"v":150900,"usd":1.37666507}
{"ts":1761950160000,"o":109629.7,"h":109608.3,"l":109594.3,"c":109594.3,"v":39300,"usd":0.35856474}
{"ts":1761950220000,"o":109594.3,"h":109609.5,"l":109590.1,"c":109608.5,"v":171300,"usd":1.56300939}
{"ts":1761950280000,"o":109608.5,"h":109657.9,"l":109604.2,"c":109651.9,"v":138000,"usd":1.25892001}
{"ts":1761950340000,"o":109651.9,"h":109665.1,"l":109604.2,"c":109607.9,"v":211200,"usd":1.92663608}
{"ts":1761950400000,"o":109607.9,"h":109638.6,"l":109607.9,"c":109629.7,"v":250300,"usd":2.2834993}
{"ts":1761950460000,"o":109629.7,"h":109629.5,"l":109613.5,"c":109626.9,"v":17600,"usd":0.16055548}
{"ts":1761950520000,"o":109626.9,"h":109641.6,"l":109590.3,"c":109590.3,"v":17200,"usd":0.15691659}
{"ts":1761950580000,"o":109590.3,"h":109614.4,"l":109590,"c":109590,"v":133100,"usd":1.21446472}
{"ts":1761950640000,"o":109590,"h":109580,"l":109573.4,"c":109573.4,"v":9900,"usd":0.09034977}
{"ts":1761950700000,"o":109573.4,"h":109573.4,"l":109526.5,"c":109526.5,"v":47200,"usd":0.4308628}
{"ts":1761950760000,"o":109526.5,"h":109534.1,"l":109474.3,"c":109474.3,"v":137800,"usd":1.25838578}
{"ts":1761950820000,"o":109474.3,"h":109498.5,"l":109474.3,"c":109498.5,"v":298800,"usd":2.72940769}
{"ts":1761950880000,"o":109498.5,"h":109531,"l":109498.7,"c":109520.9,"v":87600,"usd":0.79999073}
{"ts":1761950940000,"o":109520.9,"h":109533.8,"l":109502.9,"c":109510.9,"v":70500,"usd":0.64373041}
{"ts":1761951000000,"o":109510.9,"h":109510.9,"l":109505.5,"c":109505.5,"v":24100,"usd":0.22007745}
{"ts":1761951060000,"o":109505.5,"h":109511.6,"l":109504.2,"c":109504.2,"v":303400,"usd":2.77058841}
{"ts":1761951120000,"o":109504.2,"h":109541.2,"l":109505.5,"c":109533.5,"v":182700,"usd":1.66822378}
{"ts":1761951180000,"o":109533.5,"h":109536.5,"l":109536.5,"c":109536.5,"v":13600,"usd":0.12415984}
{"ts":1761951240000,"o":109536.5,"h":109535.5,"l":109520.3,"c":109520.3,"v":43300,"usd":0.39534131}
{"ts":1761951300000,"o":109520.3,"h":109527.4,"l":109527.4,"c":109527.4,"v":1000,"usd":0.0091301}
{"ts":1761951360000,"o":109527.4,"h":109552.6,"l":109530.3,"c":109552.6,"v":27600,"usd":0.25198467}
{"ts":1761951420000,"o":109552.6,"h":109540.9,"l":109521.5,"c":109540.8,"v":312600,"usd":2.85403608}
{"ts":1761951480000,"o":109540.8,"h":109551.6,"l":109540.8,"c":109551.5,"v":20200,"usd":0.18440454}
{"ts":1761951540000,"o":109551.5,"h":109539.5,"l":109518,"c":109518,"v":17200,"usd":0.15703466}
{"ts":1761951600000,"o":109518,"h":109511.3,"l":109510,"c":109510,"v":5200,"usd":0.04748382}
{"ts":1761951660000,"o":109510,"h":109500.2,"l":109476.6,"c":109496.4,"v":72000,"usd":0.65761706}
{"ts":1761951720000,"o":109496.4,"h":109525.6,"l":109496.4,"c":109498.6,"v":78400,"usd":0.7159716}
{"ts":1761951780000,"o":109498.6,"h":109512.4,"l":109490.1,"c":109512.4,"v":10000,"usd":0.0913297}
{"ts":1761951840000,"o":109512.4,"h":109504.1,"l":109490.1,"c":109504.1,"v":38000,"usd":0.34703215}
{"ts":1761951900000,"o":109504.1,"h":109539.9,"l":109500.1,"c":109539.8,"v":32000,"usd":0.29221969}
{"ts":1761951960000,"o":109539.8,"h":109539.8,"l":109539.8,"c":109539.8,"v":0,"usd":0}
{"ts":1761952020000,"o":109539.8,"h":109504,"l":109500,"c":109500,"v":400,"usd":0.0036529}
{"ts":1761952080000,"o":109500,"h":109498.6,"l":109480.1,"c":109498.6,"v":41600,"usd":0.37995473}
{"ts":1761952140000,"o":109498.6,"h":109498.6,"l":109498.6,"c":109498.6,"v":0,"usd":0}
{"ts":1761952200000,"o":109498.6,"h":109519.9,"l":109480.1,"c":109503,"v":44600,"usd":0.40734435}
{"ts":1761952260000,"o":109503,"h":109490.2,"l":109490.2,"c":109490.2,"v":51000,"usd":0.4657932}
{"ts":1761952320000,"o":109490.2,"h":109516.4,"l":109480.4,"c":109516.4,"v":16200,"usd":0.14796942}
{"ts":1761952380000,"o":109516.4,"h":109514,"l":109512.2,"c":109512.2,"v":7600,"usd":0.06939803}
{"ts":1761952440000,"o":109512.2,"h":109505.2,"l":109460.3,"c":109460.8,"v":43400,"usd":0.39648181}
{"ts":1761952500000,"o":109460.8,"h":109460.1,"l":109460,"c":109460,"v":800,"usd":0.00730859}
{"ts":1761952560000,"o":109460,"h":109450.1,"l":109450,"c":109450.1,"v":31700,"usd":0.28963022}
{"ts":1761952620000,"o":109450.1,"h":109492.6,"l":109469.6,"c":109486,"v":3900,"usd":0.03562409}
{"ts":1761952680000,"o":109486,"h":109519.8,"l":109491.2,"c":109519.8,"v":1200,"usd":0.01095808}
{"ts":1761952740000,"o":109519.8,"h":109550.7,"l":109519.8,"c":109542.9,"v":74600,"usd":0.68103272}
{"ts":1761952800000,"o":109542.9,"h":109520,"l":109500.1,"c":109504.9,"v":5000,"usd":0.0456612}
{"ts":1761952860000,"o":109504.9,"h":109504.9,"l":109504.9,"c":109504.9,"v":1400,"usd":0.0127848}
{"ts":1761952920000,"o":109504.9,"h":109504.9,"l":109504.9,"c":109504.9,"v":31100,"usd":0.2840052}
{"ts":1761952980000,"o":109504.9,"h":109519.9,"l":109501.4,"c":109501.4,"v":2900,"usd":0.02648307}
{"ts":1761953040000,"o":109501.4,"h":109501.4,"l":109501.4,"c":109501.4,"v":0,"usd":0}
{"ts":1761953100000,"o":109501.4,"h":109520,"l":109504.3,"c":109520,"v":38300,"usd":0.34975897}
{"ts":1761953160000,"o":109520,"h":109520,"l":109520,"c":109520,"v":0,"usd":0}
{"ts":1761953220000,"o":109520,"h":109550.8,"l":109519.5,"c":109550.8,"v":12700,"usd":0.11594339}
{"ts":1761953280000,"o":109550.8,"h":109541.6,"l":109541.6,"c":109541.6,"v":3100,"usd":0.0282999}
{"ts":1761953340000,"o":109541.6,"h":109545.9,"l":109526.4,"c":109543.2,"v":9300,"usd":0.08490644}
{"ts":1761953400000,"o":109543.2,"h":109543.2,"l":109543.2,"c":109543.2,"v":0,"usd":0}
{"ts":1761953460000,"o":109543.2,"h":109537.9,"l":109519.4,"c":109519.4,"v":11000,"usd":0.1004382}
{"ts":1761953520000,"o":109519.4,"h":109511.9,"l":109500,"c":109500,"v":11800,"usd":0.1077532}
{"ts":1761953580000,"o":109500,"h":109490,"l":109473.7,"c":109473.7,"v":20600,"usd":0.18817141}
{"ts":1761953640000,"o":109473.7,"h":109474.8,"l":109419.6,"c":109460,"v":138600,"usd":1.26643253}
{"ts":1761953700000,"o":109460,"h":109466.2,"l":109437.4,"c":109460.5,"v":21200,"usd":0.19369599}
{"ts":1761953760000,"o":109460.5,"h":109499.7,"l":109480,"c":109499.7,"v":12400,"usd":0.11325449}
{"ts":1761953820000,"o":109499.7,"h":109499.9,"l":109499.9,"c":109499.9,"v":42400,"usd":0.38721376}
{"ts":1761953880000,"o":109499.9,"h":109516.5,"l":109479,"c":109516.4,"v":36200,"usd":0.33061184}
{"ts":1761953940000,"o":109516.4,"h":109520,"l":109490.5,"c":109516.3,"v":30500,"usd":0.27852006}
{"ts":1761954000000,"o":109516.3,"h":109505.4,"l":109505.4,"c":109505.4,"v":9800,"usd":0.0894936}
{"ts":1761954060000,"o":109505.4,"h":109546.1,"l":109516.4,"c":109546.1,"v":23200,"usd":0.21181183}
{"ts":1761954120000,"o":109546.1,"h":109531.2,"l":109529.7,"c":109529.7,"v":1400,"usd":0.01278185}
{"ts":1761954180000,"o":109529.7,"h":109570.8,"l":109544.4,"c":109561.6,"v":97800,"usd":0.89261265}
{"ts":1761954240000,"o":109561.6,"h":109577,"l":109541,"c":109541,"v":321100,"usd":2.93039944}
{"ts":1761954300000,"o":109541,"h":109541,"l":109541,"c":109541,"v":0,"usd":0}
{"ts":1761954360000,"o":109541,"h":109577,"l":109556.2,"c":109556.2,"v":49200,"usd":0.44901183}
{"ts":1761954420000,"o":109556.2,"h":109563.7,"l":109540.6,"c":109559.5,"v":36600,"usd":0.33409658}
{"ts":1761954480000,"o":109559.5,"h":109600,"l":109577,"c":109600,"v":79500,"usd":0.72542635}
{"ts":1761954540000,"o":109600,"h":109599.9,"l":109542.8,"c":109568.7,"v":35500,"usd":0.323975}
{"ts":1761954600000,"o":109568.7,"h":109557.2,"l":109550.1,"c":109557.2,"v":7200,"usd":0.06572204}
{"ts":1761954660000,"o":109557.2,"h":109550,"l":109530.1,"c":109548.4,"v":27000,"usd":0.24649558}
{"ts":1761954720000,"o":109548.4,"h":109548.4,"l":109548.4,"c":109548.4,"v":0,"usd":0}
{"ts":1761954780000,"o":109548.4,"h":109548.4,"l":109548.4,"c":109548.4,"v":0,"usd":0}
{"ts":1761954840000,"o":109548.4,"h":109548.4,"l":109548.4,"c":109548.4,"v":0,"usd":0}
{"ts":1761954900000,"o":109548.4,"h":109548.4,"l":109548.4,"c":109548.4,"v":0,"usd":0}
{"ts":1761954960000,"o":109548.4,"h":109541.6,"l":109541.6,"c":109541.6,"v":19100,"usd":0.1743639}
{"ts":1761955020000,"o":109541.6,"h":109541.5,"l":109527,"c":109527.1,"v":11000,"usd":0.10041999}
{"ts":1761955080000,"o":109527.1,"h":109527.1,"l":109527.1,"c":109527.1,"v":22600,"usd":0.20634252}
{"ts":1761955140000,"o":109527.1,"h":109527.1,"l":109527.1,"c":109527.1,"v":19100,"usd":0.17438682}
{"ts":1761955200000,"o":109527.1,"h":109527,"l":109524.6,"c":109524.6,"v":2900,"usd":0.02647768}
{"ts":1761955260000,"o":109524.6,"h":109563.6,"l":109520.1,"c":109539.5,"v":333700,"usd":3.04648326}
{"ts":1761955320000,"o":109539.5,"h":109563,"l":109465.6,"c":109465.6,"v":142800,"usd":1.3040741}
{"ts":1761955380000,"o":109465.6,"h":109465.6,"l":109390,"c":109390,"v":361500,"usd":3.30375673}
{"ts":1761955440000,"o":109390,"h":109405.5,"l":109353.4,"c":109381.4,"v":381400,"usd":3.48708408}
{"ts":1761955500000,"o":109381.4,"h":109388.4,"l":109350.1,"c":109365.4,"v":302100,"usd":2.76177716}
{"ts":1761955560000,"o":109365.4,"h":109369.9,"l":109333.3,"c":109369.9,"v":32100,"usd":0.29353537}
{"ts":1761955620000,"o":109369.9,"h":109371.8,"l":109350,"c":109351.2,"v":176500,"usd":1.61384747}
{"ts":1761955680000,"o":109351.2,"h":109352.5,"l":109340,"c":109340,"v":144900,"usd":1.32506901}
{"ts":1761955740000,"o":109340,"h":109360.9,"l":109330.7,"c":109330.7,"v":34500,"usd":0.31549305}
{"ts":1761955800000,"o":109330.7,"h":109356,"l":109350,"c":109356,"v":10700,"usd":0.09784568}
{"ts":1761955860000,"o":109356,"h":109419.9,"l":109361.7,"c":109419.8,"v":160700,"usd":1.46874431}
{"ts":1761955920000,"o":109419.8,"h":109419.8,"l":109405,"c":109415.8,"v":110900,"usd":1.01354558}
{"ts":1761955980000,"o":109415.8,"h":109380,"l":109364.2,"c":109369.4,"v":58000,"usd":0.53026951}
{"ts":1761956040000,"o":109369.4,"h":109392.7,"l":109374.1,"c":109392.7,"v":37100,"usd":0.33917649}
{"ts":1761956100000,"o":109392.7,"h":109419.8,"l":109393.3,"c":109404.9,"v":107800,"usd":0.98525624}
{"ts":1761956160000,"o":109404.9,"h":109393.4,"l":109375.8,"c":109381.9,"v":89100,"usd":0.81457848}
{"ts":1761956220000,"o":109381.9,"h":109404.9,"l":109381.9,"c":109404.9,"v":40300,"usd":0.36835869}
{"ts":1761956280000,"o":109404.9,"h":109450.1,"l":109404.9,"c":109439.9,"v":156600,"usd":1.43096388}
{"ts":1761956340000,"o":109439.9,"h":109439.9,"l":109439.9,"c":109439.9,"v":2700,"usd":0.02467098}
{"ts":1761956400000,"o":109439.9,"h":109417.2,"l":109376.7,"c":109376.7,"v":91000,"usd":0.83182871}
{"ts":1761956460000,"o":109376.7,"h":109410.6,"l":109398.7,"c":109410.6,"v":1300,"usd":0.01188305}
{"ts":1761956520000,"o":109410.6,"h":109411.2,"l":109410.3,"c":109410.3,"v":170000,"usd":1.55376601}
{"ts":1761956580000,"o":109410.3,"h":109410.3,"l":109311.3,"c":109317.1,"v":131700,"usd":1.20429001}
{"ts":1761956640000,"o":109317.1,"h":109412.4,"l":109334.3,"c":109412.4,"v":266100,"usd":2.43318511}
{"ts":1761956700000,"o":109412.4,"h":109432.4,"l":109420,"c":109432.4,"v":55000,"usd":0.50262936}
{"ts":1761956760000,"o":109432.4,"h":109445.5,"l":109425.8,"c":109445.5,"v":93800,"usd":0.85712791}
{"ts":1761956820000,"o":109445.5,"h":109473.6,"l":109455.3,"c":109473.5,"v":146100,"usd":1.33457121}
{"ts":1761956880000,"o":109473.5,"h":109473.5,"l":109468.7,"c":109468.7,"v":49400,"usd":0.45124944}
{"ts":1761956940000,"o":109468.7,"h":109489.9,"l":109455,"c":109455,"v":276700,"usd":2.5277091}
{"ts":1761957000000,"o":109455,"h":109455,"l":109455,"c":109455,"v":0,"usd":0}
{"ts":1761957060000,"o":109455,"h":109463.7,"l":109419,"c":109419.1,"v":253900,"usd":2.320069}
{"ts":1761957120000,"o":109419.1,"h":109419.1,"l":109377.2,"c":109391.5,"v":80100,"usd":0.73218071}
{"ts":1761957180000,"o":109391.5,"h":109403.3,"l":109386.9,"c":109386.9,"v":57700,"usd":0.52741055}
{"ts":1761957240000,"o":109386.9,"h":109396.8,"l":109356.3,"c":109362.7,"v":83000,"usd":0.75881752}
{"ts":1761957300000,"o":109362.7,"h":109365,"l":109364.9,"c":109365,"v":400,"usd":0.00365748}
{"ts":1761957360000,"o":109365,"h":109412,"l":109380,"c":109412,"v":126900,"usd":1.15991254}
{"ts":1761957420000,"o":109412,"h":109419.9,"l":109379.9,"c":109390.5,"v":104200,"usd":0.95238766}
{"ts":1761957480000,"o":109390.5,"h":109429.8,"l":109407.4,"c":109426,"v":98700,"usd":0.90197453}
{"ts":1761957540000,"o":109426,"h":109448.9,"l":109430,"c":109430,"v":80900,"usd":0.73923269}
{"ts":1761957600000,"o":109430,"h":109434.7,"l":109426.2,"c":109431.5,"v":17600,"usd":0.16082859}
{"ts":1761957660000,"o":109431.5,"h":109431.5,"l":109431.5,"c":109431.5,"v":0,"usd":0}
{"ts":1761957720000,"o":109431.5,"h":109431.5,"l":109431.5,"c":109431.5,"v":0,"usd":0}
{"ts":1761957780000,"o":109431.5,"h":109477.6,"l":109444,"c":109477.6,"v":86800,"usd":0.79295899}
{"ts":1761957840000,"o":109477.6,"h":109477.6,"l":109466.7,"c":109466.8,"v":50300,"usd":0.45947014}
{"ts":1761957900000,"o":109466.8,"h":109534.4,"l":109489.8,"c":109534.4,"v":50600,"usd":0.46204581}
{"ts":1761957960000,"o":109534.4,"h":109574.6,"l":109545.6,"c":109574.6,"v":46400,"usd":0.423504}
{"ts":1761958020000,"o":109574.6,"h":109653.1,"l":109580,"c":109641.3,"v":610200,"usd":5.56570185}
{"ts":1761958080000,"o":109641.3,"h":109655,"l":109648.6,"c":109648.8,"v":44000,"usd":0.4012599}
{"ts":1761958140000,"o":109648.8,"h":109655,"l":109651.2,"c":109655,"v":18600,"usd":0.16962378}
{"ts":1761958200000,"o":109655,"h":109676.9,"l":109646.2,"c":109673.1,"v":72900,"usd":0.66478447}
{"ts":1761958260000,"o":109673.1,"h":109677,"l":109660.1,"c":109677,"v":47800,"usd":0.43583304}
{"ts":1761958320000,"o":109677,"h":109676.9,"l":109660.1,"c":109660.1,"v":138800,"usd":1.26572557}
{"ts":1761958380000,"o":109660.1,"h":109673.8,"l":109644.4,"c":109644.4,"v":69700,"usd":0.63559028}
{"ts":1761958440000,"o":109644.4,"h":109650.9,"l":109598,"c":109616.3,"v":178300,"usd":1.626754}
{"ts":1761958500000,"o":109616.3,"h":109610.9,"l":109600,"c":109610.8,"v":52200,"usd":0.47624085}
{"ts":1761958560000,"o":109610.8,"h":109628.6,"l":109600.1,"c":109603.3,"v":22400,"usd":0.20437469}
{"ts":1761958620000,"o":109603.3,"h":109613.2,"l":109613.2,"c":109613.2,"v":1200,"usd":0.0109476}
{"ts":1761958680000,"o":109613.2,"h":109675.4,"l":109613.2,"c":109669.1,"v":182100,"usd":1.66103045}
{"ts":1761958740000,"o":109669.1,"h":109669.1,"l":109647,"c":109657.7,"v":69100,"usd":0.63012334}
{"ts":1761958800000,"o":109657.7,"h":109663.7,"l":109663.6,"c":109663.6,"v":123400,"usd":1.12525992}
{"ts":1761958860000,"o":109663.6,"h":109641.5,"l":109640.2,"c":109641.4,"v":25300,"usd":0.2307514}
{"ts":1761958920000,"o":109641.4,"h":109764.7,"l":109641.5,"c":109750,"v":323000,"usd":2.94496618}
{"ts":1761958980000,"o":109750,"h":109803.4,"l":109743.7,"c":109750.6,"v":299100,"usd":2.72468063}
{"ts":1761959040000,"o":109750.6,"h":109777.8,"l":109750.7,"c":109777.8,"v":29500,"usd":0.2687257}
{"ts":1761959100000,"o":109777.8,"h":109795.1,"l":109755.7,"c":109755.7,"v":13000,"usd":0.11842204}
{"ts":1761959160000,"o":109755.7,"h":109743.6,"l":109725.8,"c":109725.8,"v":8800,"usd":0.08018757}
{"ts":1761959220000,"o":109725.8,"h":109780.1,"l":109750.6,"c":109750.6,"v":53000,"usd":0.48287162}
{"ts":1761959280000,"o":109750.6,"h":109763.1,"l":109730.4,"c":109730.4,"v":16700,"usd":0.15218152}
{"ts":1761959340000,"o":109730.4,"h":109733.3,"l":109700,"c":109700,"v":19700,"usd":0.17956359}
{"ts":1761959400000,"o":109700,"h":109725.7,"l":109700.1,"c":109725.7,"v":114800,"usd":1.0464912}
{"ts":1761959460000,"o":109725.7,"h":109719.1,"l":109694.2,"c":109700.2,"v":44200,"usd":0.4029181}
{"ts":1761959520000,"o":109700.2,"h":109711.6,"l":109697.9,"c":109711.6,"v":48800,"usd":0.4448337}
{"ts":1761959580000,"o":109711.6,"h":109705.1,"l":109705.1,"c":109705.1,"v":100,"usd":0.00091153}
{"ts":1761959640000,"o":109705.1,"h":109705.1,"l":109658.7,"c":109685.4,"v":304900,"usd":2.77979338}
{"ts":1761959700000,"o":109685.4,"h":109714.9,"l":109684.7,"c":109684.7,"v":43500,"usd":0.39656205}
{"ts":1761959760000,"o":109684.7,"h":109711.3,"l":109684.8,"c":109711.2,"v":48000,"usd":0.43758258}
{"ts":1761959820000,"o":109711.2,"h":109691.9,"l":109691.9,"c":109691.9,"v":8800,"usd":0.08022432}
{"ts":1761959880000,"o":109691.9,"h":109691.9,"l":109691.9,"c":109691.9,"v":0,"usd":0}
{"ts":1761959940000,"o":109691.9,"h":109703.1,"l":109617.9,"c":109635.4,"v":283300,"usd":2.58379553}
{"ts":1761960000000,"o":109635.4,"h":109639.8,"l":109620.1,"c":109639.8,"v":89400,"usd":0.815424}
{"ts":1761960060000,"o":109639.8,"h":109641,"l":109636.9,"c":109636.9,"v":67200,"usd":0.61291883}
{"ts":1761960120000,"o":109636.9,"h":109646.4,"l":109646.4,"c":109646.4,"v":10000,"usd":0.091202}
{"ts":1761960180000,"o":109646.4,"h":109629.1,"l":109620,"c":109620,"v":15300,"usd":0.13956376}
{"ts":1761960240000,"o":109620,"h":109640,"l":109620.1,"c":109640,"v":55800,"usd":0.50897292}
{"ts":1761960300000,"o":109640,"h":109691.8,"l":109650,"c":109691.8,"v":48400,"usd":0.44126328}
{"ts":1761960360000,"o":109691.8,"h":109689.5,"l":109660.2,"c":109689.5,"v":109300,"usd":0.99668277}
{"ts":1761960420000,"o":109689.5,"h":109711.3,"l":109691.1,"c":109711.3,"v":32100,"usd":0.29261419}
{"ts":1761960480000,"o":109711.3,"h":109746.9,"l":109720,"c":109746.2,"v":46300,"usd":0.42194998}
{"ts":1761960540000,"o":109746.2,"h":109795.2,"l":109759.9,"c":109795.2,"v":2100,"usd":0.01913058}
{"ts":1761960600000,"o":109795.2,"h":109864.6,"l":109795.2,"c":109847.2,"v":53100,"usd":0.48348789}
{"ts":1761960660000,"o":109847.2,"h":109860.1,"l":109824,"c":109847.9,"v":68000,"usd":0.61906548}
{"ts":1761960720000,"o":109847.9,"h":109867.7,"l":109832.1,"c":109860.9,"v":110100,"usd":1.00229718}
{"ts":1761960780000,"o":109860.9,"h":109995,"l":109860.9,"c":109959.6,"v":901600,"usd":8.19985249}
{"ts":1761960840000,"o":109959.6,"h":109960,"l":109813.2,"c":109819.3,"v":350400,"usd":3.18893174}
{"ts":1761960900000,"o":109819.3,"h":109812.2,"l":109760.1,"c":109760.1,"v":218400,"usd":1.98940453}
{"ts":1761960960000,"o":109760.1,"h":109760.1,"l":109743.9,"c":109748.4,"v":47000,"usd":0.42823508}
{"ts":1761961020000,"o":109748.4,"h":109797.8,"l":109740.7,"c":109740.7,"v":96600,"usd":0.88005477}
{"ts":1761961080000,"o":109740.7,"h":109742.5,"l":109717.9,"c":109729.1,"v":62400,"usd":0.56867702}
{"ts":1761961140000,"o":109729.1,"h":109723.4,"l":109714.6,"c":109721.8,"v":11700,"usd":0.10663604}
{"ts":1761961200000,"o":109721.8,"h":109726.7,"l":109700.2,"c":109700.2,"v":46100,"usd":0.42017351}
{"ts":1761961260000,"o":109700.2,"h":109709.6,"l":109700,"c":109709.6,"v":75200,"usd":0.68550751}
{"ts":1761961320000,"o":109709.6,"h":109709.6,"l":109709.6,"c":109709.6,"v":22200,"usd":0.202353}
{"ts":1761961380000,"o":109709.6,"h":109700.1,"l":109700.1,"c":109700.1,"v":11900,"usd":0.10847802}
{"ts":1761961440000,"o":109700.1,"h":109720,"l":109701.9,"c":109720,"v":77100,"usd":0.70269936}
{"ts":1761961500000,"o":109720,"h":109740.4,"l":109730,"c":109740.4,"v":2000,"usd":0.01822498}
{"ts":1761961560000,"o":109740.4,"h":109744.6,"l":109740.5,"c":109741,"v":82500,"usd":0.75176325}
{"ts":1761961620000,"o":109741,"h":109770.8,"l":109730.1,"c":109770.7,"v":129300,"usd":1.17808623}
{"ts":1761961680000,"o":109770.7,"h":109775.2,"l":109765.2,"c":109775.2,"v":34600,"usd":0.3152027}
{"ts":1761961740000,"o":109775.2,"h":109777,"l":109747.2,"c":109750.3,"v":75000,"usd":0.68322676}
{"ts":1761961800000,"o":109750.3,"h":109750.3,"l":109708.1,"c":109714,"v":57900,"usd":0.52762661}
{"ts":1761961860000,"o":109714,"h":109739.9,"l":109714.1,"c":109739.9,"v":258700,"usd":2.35786287}
{"ts":1761961920000,"o":109739.9,"h":109739.9,"l":109716.4,"c":109726.1,"v":88800,"usd":0.80920854}
{"ts":1761961980000,"o":109726.1,"h":109714.3,"l":109690,"c":109690,"v":210600,"usd":1.91970661}
{"ts":1761962040000,"o":109690,"h":109690.1,"l":109664.8,"c":109664.8,"v":242500,"usd":2.21122692}
{"ts":1761962100000,"o":109664.8,"h":109693.3,"l":109669.2,"c":109678,"v":104600,"usd":0.95373091}
{"ts":1761962160000,"o":109678,"h":109699.9,"l":109678.1,"c":109681.4,"v":57500,"usd":0.52418202}
{"ts":1761962220000,"o":109681.4,"h":109681.4,"l":109671.9,"c":109671.9,"v":13500,"usd":0.12309395}
{"ts":1761962280000,"o":109671.9,"h":109671.9,"l":109671.9,"c":109671.9,"v":0,"usd":0}
{"ts":1761962340000,"o":109671.9,"h":109660.1,"l":109660.1,"c":109660.1,"v":21500,"usd":0.19606065}
{"ts":1761962400000,"o":109660.1,"h":109660,"l":109650,"c":109650,"v":7700,"usd":0.07022299}
{"ts":1761962460000,"o":109650,"h":109650.5,"l":109620.1,"c":109650.5,"v":159200,"usd":1.45221528}
{"ts":1761962520000,"o":109650.5,"h":109670.1,"l":109650.5,"c":109670.1,"v":3200,"usd":0.02918016}
{"ts":1761962580000,"o":109670.1,"h":109670,"l":109569.7,"c":109569.7,"v":730400,"usd":6.66162576}
{"ts":1761962640000,"o":109569.7,"h":109573.3,"l":109519,"c":109560.6,"v":403500,"usd":3.68339598}
{"ts":1761962700000,"o":109560.6,"h":109590,"l":109560.4,"c":109589.9,"v":34600,"usd":0.31577343}
{"ts":1761962760000,"o":109589.9,"h":109590.2,"l":109548.3,"c":109548.3,"v":70200,"usd":0.64057421}
{"ts":1761962820000,"o":109548.3,"h":109540,"l":109530,"c":109530,"v":111800,"usd":1.02072259}
{"ts":1761962880000,"o":109530,"h":109530,"l":109506.2,"c":109506.2,"v":395000,"usd":3.60632641}
{"ts":1761962940000,"o":109506.2,"h":109518,"l":109488.2,"c":109518,"v":240000,"usd":2.19185552}
{"ts":1761963000000,"o":109518,"h":109505,"l":109425.5,"c":109425.5,"v":230200,"usd":2.10303373}
{"ts":1761963060000,"o":109425.5,"h":109454.5,"l":109430.9,"c":109454.5,"v":68600,"usd":0.62686107}
{"ts":1761963120000,"o":109454.5,"h":109495.7,"l":109454.5,"c":109495.7,"v":32000,"usd":0.29231425}
{"ts":1761963180000,"o":109495.7,"h":109530.2,"l":109495.7,"c":109530.2,"v":46200,"usd":0.42190737}
{"ts":1761963240000,"o":109530.2,"h":109526.8,"l":109526.8,"c":109526.8,"v":38900,"usd":0.35516478}
{"ts":1761963300000,"o":109526.8,"h":109544,"l":109512.6,"c":109544,"v":224200,"usd":2.0468788}
{"ts":1761963360000,"o":109544,"h":109610,"l":109544,"c":109610,"v":265600,"usd":2.42392756}
{"ts":1761963420000,"o":109610,"h":109680,"l":109610,"c":109680,"v":715100,"usd":6.5217217}
{"ts":1761963480000,"o":109680,"h":109700,"l":109679.9,"c":109700,"v":13600,"usd":0.12398024}
{"ts":1761963540000,"o":109700,"h":109699.9,"l":109686.7,"c":109686.7,"v":137200,"usd":1.25072109}
{"ts":1761963600000,"o":109686.7,"h":109699.9,"l":109645,"c":109645,"v":55100,"usd":0.50235478}
{"ts":1761963660000,"o":109645,"h":109696.9,"l":109662.4,"c":109696.9,"v":70900,"usd":0.64643587}
{"ts":1761963720000,"o":109696.9,"h":109692.6,"l":109646.4,"c":109653,"v":72100,"usd":0.65738015}
{"ts":1761963780000,"o":109653,"h":109643.7,"l":109643.7,"c":109643.7,"v":200,"usd":0.0018241}
{"ts":1761963840000,"o":109643.7,"h":109643.7,"l":109595.8,"c":109595.8,"v":183400,"usd":1.6729903}
{"ts":1761963900000,"o":109595.8,"h":109580,"l":109562.5,"c":109570.1,"v":26800,"usd":0.24460172}
{"ts":1761963960000,"o":109570.1,"h":109592.5,"l":109567.8,"c":109592.5,"v":11700,"usd":0.10678081}
{"ts":1761964020000,"o":109592.5,"h":109599.9,"l":109560,"c":109592,"v":396300,"usd":3.61611153}
{"ts":1761964080000,"o":109592,"h":109601.9,"l":109576.5,"c":109576.6,"v":38700,"usd":0.35316467}
{"ts":1761964140000,"o":109576.6,"h":109592.8,"l":109570.6,"c":109576.9,"v":128900,"usd":1.17634003}
{"ts":1761964200000,"o":109576.9,"h":109570,"l":109570,"c":109570,"v":600,"usd":0.00547596}
{"ts":1761964260000,"o":109570,"h":109586.1,"l":109549,"c":109552.9,"v":167200,"usd":1.52609949}
{"ts":1761964320000,"o":109552.9,"h":109565.4,"l":109545.7,"c":109548.9,"v":140100,"usd":1.27875865}
{"ts":1761964380000,"o":109548.9,"h":109565.2,"l":109530,"c":109530,"v":106800,"usd":0.97490733}
{"ts":1761964440000,"o":109530,"h":109530,"l":109472.9,"c":109474.8,"v":134600,"usd":1.2291513}
{"ts":1761964500000,"o":109474.8,"h":109474.9,"l":109443.7,"c":109443.8,"v":81700,"usd":0.74644166}
{"ts":1761964560000,"o":109443.8,"h":109453.3,"l":109393.5,"c":109409.2,"v":113100,"usd":1.03365092}
{"ts":1761964620000,"o":109409.2,"h":109431.4,"l":109403.5,"c":109412.7,"v":97700,"usd":0.89283894}
{"ts":1761964680000,"o":109412.7,"h":109412.8,"l":109381.1,"c":109382,"v":61400,"usd":0.5612125}
{"ts":1761964740000,"o":109382,"h":109458.2,"l":109382,"c":109458.2,"v":138600,"usd":1.26659765}
{"ts":1761964800000,"o":109458.2,"h":109456.3,"l":109420.4,"c":109455.2,"v":60800,"usd":0.55554796}
{"ts":1761964860000,"o":109455.2,"h":109479.9,"l":109426.6,"c":109479.6,"v":22800,"usd":0.2083045}
{"ts":1761964920000,"o":109479.6,"h":109499.8,"l":109479.9,"c":109489,"v":48800,"usd":0.44569058}
{"ts":1761964980000,"o":109489,"h":109538,"l":109499.7,"c":109538,"v":112000,"usd":1.02273867}
{"ts":1761965040000,"o":109538,"h":109550.5,"l":109540,"c":109549.8,"v":43100,"usd":0.39342752}
{"ts":1761965100000,"o":109549.8,"h":109525.4,"l":109525.4,"c":109525.4,"v":5000,"usd":0.0456515}
{"ts":1761965160000,"o":109525.4,"h":109653.3,"l":109531.8,"c":109653.3,"v":301900,"usd":2.75437875}
{"ts":1761965220000,"o":109653.3,"h":109712.5,"l":109654,"c":109693.4,"v":247500,"usd":2.25631475}
{"ts":1761965280000,"o":109693.4,"h":109711.7,"l":109660.1,"c":109664.2,"v":275300,"usd":2.50971557}
{"ts":1761965340000,"o":109664.2,"h":109695.6,"l":109695.6,"c":109695.6,"v":3800,"usd":0.03464118}
{"ts":1761965400000,"o":109695.6,"h":109723.7,"l":109672,"c":109672,"v":105500,"usd":0.9616281}
{"ts":1761965460000,"o":109672,"h":109672,"l":109672,"c":109672,"v":2500,"usd":0.02279525}
{"ts":1761965520000,"o":109672,"h":109715.2,"l":109713.4,"c":109715.2,"v":1600,"usd":0.01458346}
{"ts":1761965580000,"o":109715.2,"h":109736.1,"l":109719.7,"c":109736.1,"v":94300,"usd":0.859362}
{"ts":1761965640000,"o":109736.1,"h":109736,"l":109709.6,"c":109709.6,"v":114000,"usd":1.0388603}
{"ts":1761965700000,"o":109709.6,"h":109794.1,"l":109722.6,"c":109782,"v":88600,"usd":0.80710481}
{"ts":1761965760000,"o":109782,"h":109766.3,"l":109708.5,"c":109708.6,"v":100700,"usd":0.9176394}
{"ts":1761965820000,"o":109708.6,"h":109728.6,"l":109685.4,"c":109685.5,"v":112200,"usd":1.02265111}
{"ts":1761965880000,"o":109685.5,"h":109721.3,"l":109685.5,"c":109707.3,"v":148800,"usd":1.35645732}
{"ts":1761965940000,"o":109707.3,"h":109703.5,"l":109690.1,"c":109703.5,"v":15100,"usd":0.13766011}
{"ts":1761966000000,"o":109703.5,"h":109721.9,"l":109705.9,"c":109708.8,"v":19500,"usd":0.17772983}
{"ts":1761966060000,"o":109708.8,"h":109709.9,"l":109692,"c":109709.9,"v":38100,"usd":0.34732059}
{"ts":1761966120000,"o":109709.9,"h":109733.7,"l":109709.9,"c":109720,"v":61700,"usd":0.56228852}
{"ts":1761966180000,"o":109720,"h":109741.1,"l":109685.8,"c":109729.9,"v":30200,"usd":0.27524869}
{"ts":1761966240000,"o":109729.9,"h":109776.1,"l":109729.9,"c":109764.3,"v":25600,"usd":0.23321878}
{"ts":1761966300000,"o":109764.3,"h":109775.4,"l":109749.4,"c":109775.4,"v":130600,"usd":1.18997895}
{"ts":1761966360000,"o":109775.4,"h":109784.5,"l":109767.8,"c":109784.5,"v":23000,"usd":0.20952381}
{"ts":1761966420000,"o":109784.5,"h":109818.5,"l":109784.5,"c":109801.6,"v":239300,"usd":2.17941546}
{"ts":1761966480000,"o":109801.6,"h":109832,"l":109789,"c":109830.4,"v":40100,"usd":0.36518122}
{"ts":1761966540000,"o":109830.4,"h":109855.5,"l":109832,"c":109840.1,"v":43100,"usd":0.39238121}
{"ts":1761966600000,"o":109840.1,"h":109855.5,"l":109807.3,"c":109816.4,"v":70300,"usd":0.64004674}
{"ts":1761966660000,"o":109816.4,"h":109834.8,"l":109807.2,"c":109810,"v":41300,"usd":0.37606802}
{"ts":1761966720000,"o":109810,"h":109810,"l":109779.1,"c":109801.5,"v":26800,"usd":0.24410819}
{"ts":1761966780000,"o":109801.5,"h":109817,"l":109796.4,"c":109807.3,"v":102200,"usd":0.93077741}
{"ts":1761966840000,"o":109807.3,"h":109814.4,"l":109790.1,"c":109803.4,"v":13700,"usd":0.12476718}
{"ts":1761966900000,"o":109803.4,"h":109812.2,"l":109802.9,"c":109811,"v":28000,"usd":0.25498285}
{"ts":1761966960000,"o":109811,"h":109826.9,"l":109802.3,"c":109823.1,"v":44500,"usd":0.40522323}
{"ts":1761967020000,"o":109823.1,"h":109879,"l":109828.4,"c":109878.9,"v":133000,"usd":1.21050309}
{"ts":1761967080000,"o":109878.9,"h":109875,"l":109841.9,"c":109874.6,"v":15800,"usd":0.14382965}
{"ts":1761967140000,"o":109874.6,"h":110006,"l":109852.4,"c":109998.7,"v":591100,"usd":5.37617103}
{"ts":1761967200000,"o":109998.7,"h":110137.8,"l":109956.7,"c":110068.5,"v":610600,"usd":5.54847004}
{"ts":1761967260000,"o":110068.5,"h":110050.5,"l":110001.6,"c":110003.5,"v":135300,"usd":1.22977363}
{"ts":1761967320000,"o":110003.5,"h":110033.6,"l":109909.4,"c":110031,"v":1658800,"usd":15.08221806}
{"ts":1761967380000,"o":110031,"h":110060.5,"l":109980.2,"c":109987.7,"v":88100,"usd":0.80081652}
{"ts":1761967440000,"o":109987.7,"h":110029.7,"l":109929,"c":109929,"v":245000,"usd":2.22728874}
{"ts":1761967500000,"o":109929,"h":109934.4,"l":109902.5,"c":109930.3,"v":32700,"usd":0.29748061}
{"ts":1761967560000,"o":109930.3,"h":109985.7,"l":109911.2,"c":109961,"v":187300,"usd":1.70333568}
{"ts":1761967620000,"o":109961,"h":109956.4,"l":109932,"c":109954.9,"v":44100,"usd":0.40112806}
{"ts":1761967680000,"o":109954.9,"h":109954.9,"l":109954.9,"c":109954.9,"v":0,"usd":0}
{"ts":1761967740000,"o":109954.9,"h":109979,"l":109939,"c":109979,"v":115200,"usd":1.04770947}
{"ts":1761967800000,"o":109979,"h":109962.8,"l":109940,"c":109941.5,"v":17700,"usd":0.16098421}
{"ts":1761967860000,"o":109941.5,"h":109951,"l":109934.2,"c":109951,"v":37200,"usd":0.33836928}
{"ts":1761967920000,"o":109951,"h":109962.9,"l":109938.4,"c":109960.9,"v":100900,"usd":0.91767475}
{"ts":1761967980000,"o":109960.9,"h":109949.4,"l":109949.3,"c":109949.3,"v":25800,"usd":0.23465358}
{"ts":1761968040000,"o":109949.3,"h":110029.3,"l":109942.3,"c":109975.1,"v":694100,"usd":6.31180864}
{"ts":1761968100000,"o":109975.1,"h":110000.1,"l":109975.3,"c":109996.4,"v":158500,"usd":1.441176}
{"ts":1761968160000,"o":109996.4,"h":110013,"l":109967.2,"c":109977.8,"v":59200,"usd":0.5381864}
{"ts":1761968220000,"o":109977.8,"h":110021.9,"l":109977.2,"c":110021.9,"v":32600,"usd":0.29634791}
{"ts":1761968280000,"o":110021.9,"h":110052,"l":109995.8,"c":110025.8,"v":123600,"usd":1.12337633}
{"ts":1761968340000,"o":110025.8,"h":110048.9,"l":110048.9,"c":110048.9,"v":1900,"usd":0.01726511}
{"ts":1761968400000,"o":110048.9,"h":110028,"l":109981.2,"c":110027.9,"v":62800,"usd":0.57086754}
{"ts":1761968460000,"o":110027.9,"h":110014.2,"l":109988,"c":110004.5,"v":106300,"usd":0.96637626}
{"ts":1761968520000,"o":110004.5,"h":110200,"l":109993.6,"c":110160,"v":575700,"usd":5.2291752}
{"ts":1761968580000,"o":110160,"h":110158.7,"l":110080.5,"c":110096.8,"v":284200,"usd":2.58099825}
{"ts":1761968640000,"o":110096.8,"h":110096,"l":110058.5,"c":110058.6,"v":170800,"usd":1.55166736}
{"ts":1761968700000,"o":110058.6,"h":110095.2,"l":110045.9,"c":110070.1,"v":68500,"usd":0.62232841}
{"ts":1761968760000,"o":110070.1,"h":110070.1,"l":110021.7,"c":110021.7,"v":153000,"usd":1.39020261}
{"ts":1761968820000,"o":110021.7,"h":110083,"l":110032,"c":110078.6,"v":158900,"usd":1.44382958}
{"ts":1761968880000,"o":110078.6,"h":110082.7,"l":110061.9,"c":110082.7,"v":20200,"usd":0.18351748}
{"ts":1761968940000,"o":110082.7,"h":110104.4,"l":110050.1,"c":110050.1,"v":63900,"usd":0.58051053}
{"ts":1761969000000,"o":110050.1,"h":110093.7,"l":110050.1,"c":110085.1,"v":236100,"usd":2.14511041}
{"ts":1761969060000,"o":110085.1,"h":110116,"l":110085.1,"c":110102.2,"v":177700,"usd":1.61393436}
{"ts":1761969120000,"o":110102.2,"h":110111,"l":110080.1,"c":110095.7,"v":162000,"usd":1.47161946}
{"ts":1761969180000,"o":110095.7,"h":110099,"l":110083.8,"c":110083.8,"v":52600,"usd":0.47778648}
{"ts":1761969240000,"o":110083.8,"h":110096.2,"l":110043.9,"c":110044,"v":165800,"usd":1.50646441}
{"ts":1761969300000,"o":110044,"h":110054.5,"l":110020.1,"c":110048.2,"v":251500,"usd":2.28571344}
{"ts":1761969360000,"o":110048.2,"h":110064.9,"l":110020.1,"c":110020.2,"v":126600,"usd":1.15053769}
{"ts":1761969420000,"o":110020.2,"h":110071.4,"l":110020.2,"c":110052.4,"v":216600,"usd":1.96838111}
{"ts":1761969480000,"o":110052.4,"h":110219.4,"l":110044.3,"c":110144.9,"v":903000,"usd":8.1985556}
{"ts":1761969540000,"o":110144.9,"h":110155.3,"l":110102.5,"c":110102.6,"v":278200,"usd":2.52623778}
{"ts":1761969600000,"o":110102.6,"h":110152.9,"l":110100,"c":110144.2,"v":155000,"usd":1.40742964}
{"ts":1761969660000,"o":110144.2,"h":110176.6,"l":110141.7,"c":110141.7,"v":125200,"usd":1.13661351}
{"ts":1761969720000,"o":110141.7,"h":110239.5,"l":110141.8,"c":110209.3,"v":276500,"usd":2.50886108}
{"ts":1761969780000,"o":110209.3,"h":110273.1,"l":110181.6,"c":110265.3,"v":309900,"usd":2.81183379}
{"ts":1761969840000,"o":110265.3,"h":110291.4,"l":110219.8,"c":110284.1,"v":230000,"usd":2.08597885}
{"ts":1761969900000,"o":110284.1,"h":110313.7,"l":110269.2,"c":110278.9,"v":346400,"usd":3.14086832}
{"ts":1761969960000,"o":110278.9,"h":110323.3,"l":110267.4,"c":110312.6,"v":249400,"usd":2.26124721}
{"ts":1761970020000,"o":110312.6,"h":110430.7,"l":110312.8,"c":110373.1,"v":785800,"usd":7.11944082}
{"ts":1761970080000,"o":110373.1,"h":110416.8,"l":110358.4,"c":110403.9,"v":118500,"usd":1.07351367}
{"ts":1761970140000,"o":110403.9,"h":110498.7,"l":110380.1,"c":110472.4,"v":390000,"usd":3.53163286}
{"ts":1761970200000,"o":110472.4,"h":110467.9,"l":110325.3,"c":110325.3,"v":484800,"usd":4.39151734}
{"ts":1761970260000,"o":110325.3,"h":110320,"l":110192.8,"c":110277.5,"v":393600,"usd":3.57085849}
{"ts":1761970320000,"o":110277.5,"h":110255.6,"l":110161.6,"c":110205.1,"v":204300,"usd":1.85389394}
{"ts":1761970380000,"o":110205.1,"h":110243.1,"l":110197.9,"c":110224.8,"v":210000,"usd":1.90530862}
{"ts":1761970440000,"o":110224.8,"h":110225.7,"l":110190.4,"c":110200.9,"v":200800,"usd":1.82205981}
{"ts":1761970500000,"o":110200.9,"h":110200.9,"l":110173.7,"c":110184.2,"v":85500,"usd":0.77590151}
{"ts":1761970560000,"o":110184.2,"h":110190.5,"l":110098.9,"c":110105,"v":226000,"usd":2.05176911}
{"ts":1761970620000,"o":110105,"h":110117,"l":110060.1,"c":110071.4,"v":226600,"usd":2.05831837}
{"ts":1761970680000,"o":110071.4,"h":110091.6,"l":110020.3,"c":110047,"v":413200,"usd":3.75432083}
{"ts":1761970740000,"o":110047,"h":110086.1,"l":110047,"c":110086.1,"v":156800,"usd":1.42458208}
{"ts":1761970800000,"o":110086.1,"h":110126.5,"l":110065.1,"c":110067.1,"v":102700,"usd":0.93292469}
{"ts":1761970860000,"o":110067.1,"h":110162.8,"l":110070.4,"c":110157.8,"v":224900,"usd":2.04256403}
{"ts":1761970920000,"o":110157.8,"h":110152.7,"l":110093.6,"c":110128.7,"v":64400,"usd":0.58478865}
{"ts":1761970980000,"o":110128.7,"h":110142.5,"l":110121.5,"c":110121.5,"v":31600,"usd":0.28692296}
{"ts":1761971040000,"o":110121.5,"h":110187,"l":110130.9,"c":110172.7,"v":168600,"usd":1.5304646}
{"ts":1761971100000,"o":110172.7,"h":110199.9,"l":110181.7,"c":110199.9,"v":56700,"usd":0.51458178}
{"ts":1761971160000,"o":110199.9,"h":110220,"l":110189.8,"c":110220,"v":75300,"usd":0.68329014}
{"ts":1761971220000,"o":110220,"h":110299.7,"l":110243.9,"c":110290.8,"v":171000,"usd":1.55060165}
{"ts":1761971280000,"o":110290.8,"h":110289.9,"l":110239.7,"c":110265.3,"v":125500,"usd":1.13819956}
{"ts":1761971340000,"o":110265.3,"h":110247.4,"l":110233,"c":110247.4,"v":8800,"usd":0.07982684}
{"ts":1761971400000,"o":110247.4,"h":110238.9,"l":110218.8,"c":110218.8,"v":43700,"usd":0.39642716}
{"ts":1761971460000,"o":110218.8,"h":110247.8,"l":110223.7,"c":110235.8,"v":27700,"usd":0.25127037}
{"ts":1761971520000,"o":110235.8,"h":110286.6,"l":110235.8,"c":110286.6,"v":174900,"usd":1.58639111}
{"ts":1761971580000,"o":110286.6,"h":110297,"l":110250.9,"c":110297,"v":45000,"usd":0.40808398}
{"ts":1761971640000,"o":110297,"h":110312.1,"l":110271.1,"c":110289.9,"v":37200,"usd":0.33725265}
{"ts":1761971700000,"o":110289.9,"h":110311.7,"l":110225.8,"c":110286,"v":1192400,"usd":10.81439784}
{"ts":1761971760000,"o":110286,"h":110286.5,"l":110200.7,"c":110229.9,"v":131000,"usd":1.18819694}
{"ts":1761971820000,"o":110229.9,"h":110252.9,"l":110200,"c":110200,"v":29700,"usd":0.26945237}
{"ts":1761971880000,"o":110200,"h":110242.3,"l":110180.2,"c":110207.9,"v":63500,"usd":0.57623751}
{"ts":1761971940000,"o":110207.9,"h":110191.2,"l":110156.6,"c":110168.9,"v":22500,"usd":0.20422886}
{"ts":1761972000000,"o":110168.9,"h":110212.8,"l":110170.1,"c":110194.9,"v":38300,"usd":0.34757478}
{"ts":1761972060000,"o":110194.9,"h":110180.4,"l":110110,"c":110122.5,"v":74700,"usd":0.67829916}
{"ts":1761972120000,"o":110122.5,"h":110185.7,"l":110120.1,"c":110185.5,"v":135600,"usd":1.23107083}
{"ts":1761972180000,"o":110185.5,"h":110203.2,"l":110170.7,"c":110190.2,"v":61700,"usd":0.55993217}
{"ts":1761972240000,"o":110190.2,"h":110205.6,"l":110190.2,"c":110205.5,"v":30300,"usd":0.27494912}
{"ts":1761972300000,"o":110205.5,"h":110228.8,"l":110185.5,"c":110206.1,"v":147800,"usd":1.3411189}
{"ts":1761972360000,"o":110206.1,"h":110254.3,"l":110206.4,"c":110215.4,"v":71400,"usd":0.64769933}
{"ts":1761972420000,"o":110215.4,"h":110213.3,"l":110160.6,"c":110160.6,"v":177900,"usd":1.614522}
{"ts":1761972480000,"o":110160.6,"h":110178.4,"l":110150,"c":110172.2,"v":93600,"usd":0.84968035}
{"ts":1761972540000,"o":110172.2,"h":110175.2,"l":110147,"c":110159.5,"v":74900,"usd":0.67991647}
{"ts":1761972600000,"o":110159.5,"h":110170.4,"l":110133.7,"c":110170,"v":60000,"usd":0.54468157}
{"ts":1761972660000,"o":110170,"h":110172.7,"l":110160.8,"c":110172.6,"v":26300,"usd":0.23872274}
{"ts":1761972720000,"o":110172.6,"h":110232.6,"l":110172.6,"c":110228.8,"v":77600,"usd":0.70412311}
{"ts":1761972780000,"o":110228.8,"h":110252.2,"l":110210.1,"c":110217.5,"v":35800,"usd":0.32479733}
{"ts":1761972840000,"o":110217.5,"h":110239.6,"l":110210.1,"c":110219.4,"v":25100,"usd":0.22772896}
{"ts":1761972900000,"o":110219.4,"h":110253.3,"l":110219.4,"c":110247,"v":26700,"usd":0.2422198}
{"ts":1761972960000,"o":110247,"h":110265.6,"l":110256.3,"c":110265.6,"v":116200,"usd":1.05386075}
{"ts":1761973020000,"o":110265.6,"h":110270.7,"l":110210,"c":110210,"v":70100,"usd":0.63583631}
{"ts":1761973080000,"o":110210,"h":110201.1,"l":110190,"c":110190,"v":22500,"usd":0.20418881}
{"ts":1761973140000,"o":110190,"h":110210,"l":110183.9,"c":110210,"v":29700,"usd":0.26952608}
{"ts":1761973200000,"o":110210,"h":110224,"l":110189.7,"c":110189.7,"v":31100,"usd":0.28219375}
{"ts":1761973260000,"o":110189.7,"h":110260.7,"l":110206.7,"c":110260.7,"v":44500,"usd":0.40369646}
{"ts":1761973320000,"o":110260.7,"h":110252.1,"l":110216.6,"c":110216.6,"v":133000,"usd":1.20664592}
{"ts":1761973380000,"o":110216.6,"h":110202.1,"l":110129.9,"c":110130,"v":151000,"usd":1.37058652}
{"ts":1761973440000,"o":110130,"h":110160,"l":110120.1,"c":110120.1,"v":123300,"usd":1.11953599}
{"ts":1761973500000,"o":110120.1,"h":110126.8,"l":110081.7,"c":110081.7,"v":110900,"usd":1.00712608}
{"ts":1761973560000,"o":110081.7,"h":110107.6,"l":110040.5,"c":110069.1,"v":193300,"usd":1.75622308}
{"ts":1761973620000,"o":110069.1,"h":110096.8,"l":109999.9,"c":110046,"v":270600,"usd":2.45921014}
{"ts":1761973680000,"o":110046,"h":110064,"l":110002,"c":110002,"v":92900,"usd":0.84435198}
{"ts":1761973740000,"o":110002,"h":110022.2,"l":110009.2,"c":110014.4,"v":46900,"usd":0.42631908}
{"ts":1761973800000,"o":110014.4,"h":110060.6,"l":110011,"c":110056,"v":50900,"usd":0.46260449}
{"ts":1761973860000,"o":110056,"h":110063,"l":109990,"c":109994.2,"v":110700,"usd":1.00612362}
{"ts":1761973920000,"o":109994.2,"h":110019.6,"l":109998.5,"c":110019.6,"v":88800,"usd":0.80718897}
{"ts":1761973980000,"o":110019.6,"h":110027.5,"l":110019.3,"c":110027.5,"v":60400,"usd":0.54899138}
{"ts":1761974040000,"o":110027.5,"h":110041.1,"l":110003.2,"c":110004.4,"v":136200,"usd":1.23788339}
{"ts":1761974100000,"o":110004.4,"h":110018.9,"l":110001.8,"c":110018.1,"v":56500,"usd":0.51358563}
{"ts":1761974160000,"o":110018.1,"h":110000,"l":109975.5,"c":109996.1,"v":102800,"usd":0.93468667}
{"ts":1761974220000,"o":109996.1,"h":109981,"l":109959,"c":109977.5,"v":87900,"usd":0.79930861}
{"ts":1761974280000,"o":109977.5,"h":110049.8,"l":109975.9,"c":110011.1,"v":167500,"usd":1.52259445}
{"ts":1761974340000,"o":110011.1,"h":110088,"l":110042.5,"c":110088,"v":131400,"usd":1.19390595}
{"ts":1761974400000,"o":110088,"h":110100,"l":110077,"c":110077,"v":44900,"usd":0.40784118}
{"ts":1761974460000,"o":110077,"h":110076.8,"l":110057.4,"c":110064,"v":44500,"usd":0.40428977}
{"ts":1761974520000,"o":110064,"h":110061.6,"l":110018.5,"c":110023.8,"v":80100,"usd":0.72799428}
{"ts":1761974580000,"o":110023.8,"h":110074.2,"l":110023.8,"c":110060,"v":94400,"usd":0.85790811}
{"ts":1761974640000,"o":110060,"h":110073.3,"l":110050.3,"c":110050.3,"v":19400,"usd":0.1762541}
{"ts":1761974700000,"o":110050.3,"h":110050,"l":109978.4,"c":110011,"v":1293200,"usd":11.75434654}
{"ts":1761974760000,"o":110011,"h":110032.8,"l":109999,"c":110008.6,"v":181500,"usd":1.64986219}
{"ts":1761974820000,"o":110008.6,"h":110030.9,"l":110008.4,"c":110030.9,"v":46300,"usd":0.42083744}
{"ts":1761974880000,"o":110030.9,"h":110035.6,"l":110016.5,"c":110035.6,"v":47200,"usd":0.42898055}
{"ts":1761974940000,"o":110035.6,"h":110042.2,"l":110020.1,"c":110042.2,"v":109900,"usd":0.99885788}
{"ts":1761975000000,"o":110042.2,"h":110075.7,"l":110033.5,"c":110075.7,"v":158400,"usd":1.43936683}
{"ts":1761975060000,"o":110075.7,"h":110086.1,"l":110052.1,"c":110079.7,"v":45500,"usd":0.41335137}
{"ts":1761975120000,"o":110079.7,"h":110079.5,"l":110054.7,"c":110054.8,"v":62700,"usd":0.56962718}
{"ts":1761975180000,"o":110054.8,"h":110054.8,"l":110029.4,"c":110050.6,"v":143400,"usd":1.30312808}
{"ts":1761975240000,"o":110050.6,"h":110107.4,"l":110050.6,"c":110107.4,"v":95500,"usd":0.86754235}
{"ts":1761975300000,"o":110107.4,"h":110120,"l":110107.5,"c":110120,"v":29800,"usd":0.27062189}
{"ts":1761975360000,"o":110120,"h":110153.7,"l":110120,"c":110143.1,"v":47700,"usd":0.43311821}
{"ts":1761975420000,"o":110143.1,"h":110240.7,"l":110149,"c":110233.7,"v":147300,"usd":1.33673513}
{"ts":1761975480000,"o":110233.7,"h":110231,"l":110231,"c":110231,"v":100,"usd":0.00090719}
{"ts":1761975540000,"o":110231,"h":110293.8,"l":110197.2,"c":110288.2,"v":337000,"usd":3.05727947}
{"ts":1761975600000,"o":110288.2,"h":110302.5,"l":110278.9,"c":110278.9,"v":32100,"usd":0.29103701}
{"ts":1761975660000,"o":110278.9,"h":110266.2,"l":110233,"c":110239.7,"v":119400,"usd":1.08299302}
{"ts":1761975720000,"o":110239.7,"h":110239.7,"l":110218.2,"c":110218.2,"v":83400,"usd":0.7565864}
{"ts":1761975780000,"o":110218.2,"h":110230.9,"l":110200.2,"c":110211.8,"v":79600,"usd":0.72221783}
{"ts":1761975840000,"o":110211.8,"h":110216.6,"l":110200,"c":110207.9,"v":79700,"usd":0.72319733}
{"ts":1761975900000,"o":110207.9,"h":110204.3,"l":110198.8,"c":110204.3,"v":85800,"usd":0.7785793}
{"ts":1761975960000,"o":110204.3,"h":110206.4,"l":110204,"c":110204,"v":23400,"usd":0.21232948}
{"ts":1761976020000,"o":110204,"h":110192,"l":110168.2,"c":110192,"v":136600,"usd":1.23981711}
{"ts":1761976080000,"o":110192,"h":110171.2,"l":110170,"c":110170,"v":39100,"usd":0.3549043}
{"ts":1761976140000,"o":110170,"h":110160.2,"l":110150.1,"c":110150.1,"v":49600,"usd":0.45028788}
{"ts":1761976200000,"o":110150.1,"h":110176.2,"l":110131.2,"c":110157.9,"v":162400,"usd":1.47436237}
{"ts":1761976260000,"o":110157.9,"h":110176.6,"l":110158,"c":110169.3,"v":34200,"usd":0.31042818}
{"ts":1761976320000,"o":110169.3,"h":110159.4,"l":110125.1,"c":110142.3,"v":123400,"usd":1.12049125}
{"ts":1761976380000,"o":110142.3,"h":110158.6,"l":110125.2,"c":110142.2,"v":85900,"usd":0.77993407}
{"ts":1761976440000,"o":110142.2,"h":110148.1,"l":110120.2,"c":110140.5,"v":112800,"usd":1.02424747}
{"ts":1761976500000,"o":110140.5,"h":110160,"l":110129,"c":110140,"v":97100,"usd":0.881585}
{"ts":1761976560000,"o":110140,"h":110143.1,"l":110120.2,"c":110137.5,"v":64900,"usd":0.58927191}
{"ts":1761976620000,"o":110137.5,"h":110137.5,"l":110003.8,"c":110025,"v":413100,"usd":3.75342238}
{"ts":1761976680000,"o":110025,"h":110042.2,"l":110025,"c":110028.5,"v":66500,"usd":0.6043754}
{"ts":1761976740000,"o":110028.5,"h":110044.6,"l":110015.7,"c":110036.2,"v":128600,"usd":1.16881801}
{"ts":1761976800000,"o":110036.2,"h":110072.3,"l":110021.8,"c":110064.3,"v":50100,"usd":0.45526361}
{"ts":1761976860000,"o":110064.3,"h":110073.4,"l":110030.2,"c":110073.4,"v":14900,"usd":0.13540426}
{"ts":1761976920000,"o":110073.4,"h":110074.9,"l":110052.8,"c":110052.8,"v":24800,"usd":0.22532145}
{"ts":1761976980000,"o":110052.8,"h":110069.4,"l":110052.8,"c":110060,"v":24100,"usd":0.21898246}
{"ts":1761977040000,"o":110060,"h":110074.6,"l":110050.2,"c":110074.6,"v":46800,"usd":0.42519211}
{"ts":1761977100000,"o":110074.6,"h":110088.5,"l":110060,"c":110060,"v":27400,"usd":0.24891158}
{"ts":1761977160000,"o":110060,"h":110054.1,"l":110050,"c":110050,"v":24800,"usd":0.2253428}
{"ts":1761977220000,"o":110050,"h":110049.5,"l":110040,"c":110040,"v":48500,"usd":0.44071668}
{"ts":1761977280000,"o":110040,"h":110031.3,"l":110030,"c":110030,"v":1000,"usd":0.00908832}
{"ts":1761977340000,"o":110030,"h":110020,"l":109951,"c":109951,"v":334500,"usd":3.04152991}
{"ts":1761977400000,"o":109951,"h":109983.2,"l":109951.1,"c":109964.3,"v":71700,"usd":0.652055}
{"ts":1761977460000,"o":109964.3,"h":109964.3,"l":109958.5,"c":109958.5,"v":44100,"usd":0.40104119}
{"ts":1761977520000,"o":109958.5,"h":110014.4,"l":109966.4,"c":109997.4,"v":40400,"usd":0.36726265}
{"ts":1761977580000,"o":109997.4,"h":110017,"l":109981,"c":109995,"v":41100,"usd":0.37364579}
{"ts":1761977640000,"o":109995,"h":110005.8,"l":109986.6,"c":110005.5,"v":17900,"usd":0.16272238}
{"ts":1761977700000,"o":110005.5,"h":109993.9,"l":109981.2,"c":109981.2,"v":25700,"usd":0.2336624}
{"ts":1761977760000,"o":109981.2,"h":110000.7,"l":109980.1,"c":109987.1,"v":7600,"usd":0.06909891}
{"ts":1761977820000,"o":109987.1,"h":109990.9,"l":109950,"c":109950,"v":35800,"usd":0.32553595}
{"ts":1761977880000,"o":109950,"h":109960,"l":109948.1,"c":109960,"v":6600,"usd":0.06002699}
{"ts":1761977940000,"o":109960,"h":109969.7,"l":109952,"c":109955.4,"v":52000,"usd":0.47290435}
{"ts":1761978000000,"o":109955.4,"h":109979.6,"l":109948,"c":109973.9,"v":141900,"usd":1.29056942}
{"ts":1761978060000,"o":109973.9,"h":109974.8,"l":109926.9,"c":109937.5,"v":115600,"usd":1.05138259}
{"ts":1761978120000,"o":109937.5,"h":109960,"l":109954.8,"c":109960,"v":101000,"usd":0.91854632}
{"ts":1761978180000,"o":109960,"h":109968.8,"l":109920.1,"c":109920.1,"v":46400,"usd":0.42198876}
{"ts":1761978240000,"o":109920.1,"h":109930,"l":109920.1,"c":109930,"v":81700,"usd":0.74326516}
{"ts":1761978300000,"o":109930,"h":109946.4,"l":109941.4,"c":109941.4,"v":12700,"usd":0.11551528}
{"ts":1761978360000,"o":109941.4,"h":109941.3,"l":109931.3,"c":109931.3,"v":13000,"usd":0.11824898}
{"ts":1761978420000,"o":109931.3,"h":109944.4,"l":109931.3,"c":109941.5,"v":77400,"usd":0.70406256}
{"ts":1761978480000,"o":109941.5,"h":109952.1,"l":109923.8,"c":109923.8,"v":35500,"usd":0.32290854}
{"ts":1761978540000,"o":109923.8,"h":109928.3,"l":109928.2,"c":109928.2,"v":19400,"usd":0.17647792}
{"ts":1761978600000,"o":109928.2,"h":109948.7,"l":109928.3,"c":109946.8,"v":59000,"usd":0.53668232}
{"ts":1761978660000,"o":109946.8,"h":109969.2,"l":109950.2,"c":109969.2,"v":66200,"usd":0.60203346}
{"ts":1761978720000,"o":109969.2,"h":110009.8,"l":109969.1,"c":110007,"v":168000,"usd":1.52760262}
{"ts":1761978780000,"o":110007,"h":110034.6,"l":110007,"c":110034.6,"v":19700,"usd":0.17903871}
{"ts":1761978840000,"o":110034.6,"h":110036.6,"l":110010.1,"c":110025.1,"v":81200,"usd":0.73801755}
{"ts":1761978900000,"o":110025.1,"h":110091.2,"l":110039.3,"c":110065.9,"v":89700,"usd":0.81499008}
{"ts":1761978960000,"o":110065.9,"h":110099.9,"l":110058.6,"c":110058.6,"v":35600,"usd":0.32335103}
{"ts":1761979020000,"o":110058.6,"h":110046.9,"l":110020.2,"c":110046.9,"v":46200,"usd":0.41987532}
{"ts":1761979080000,"o":110046.9,"h":110063.1,"l":110030.3,"c":110063.1,"v":34400,"usd":0.31256844}
{"ts":1761979140000,"o":110063.1,"h":110053.4,"l":110030,"c":110046.4,"v":49000,"usd":0.44531469}
{"ts":1761979200000,"o":110046.4,"h":110054.7,"l":110046.4,"c":110054.7,"v":14000,"usd":0.12721753}
{"ts":1761979260000,"o":110054.7,"h":110040,"l":109980.1,"c":109980.6,"v":87100,"usd":0.79183312}
{"ts":1761979320000,"o":109980.6,"h":109980,"l":109880.5,"c":109898,"v":145700,"usd":1.32536682}
{"ts":1761979380000,"o":109898,"h":109919.5,"l":109887.4,"c":109906.7,"v":38800,"usd":0.35301386}
{"ts":1761979440000,"o":109906.7,"h":109906.6,"l":109852.1,"c":109852.1,"v":78300,"usd":0.71264989}
{"ts":1761979500000,"o":109852.1,"h":109892.6,"l":109865.2,"c":109892.5,"v":112200,"usd":1.02117031}
{"ts":1761979560000,"o":109892.5,"h":109892.5,"l":109880,"c":109881,"v":34300,"usd":0.31214024}
{"ts":1761979620000,"o":109881,"h":109881,"l":109880.9,"c":109880.9,"v":11600,"usd":0.10556928}
{"ts":1761979680000,"o":109880.9,"h":109870.1,"l":109860.4,"c":109860.4,"v":61100,"usd":0.55615811}
{"ts":1761979740000,"o":109860.4,"h":109900,"l":109854.9,"c":109897.4,"v":251400,"usd":2.28820213}
{"ts":1761979800000,"o":109897.4,"h":109933,"l":109886.3,"c":109906,"v":86700,"usd":0.78886315}
{"ts":1761979860000,"o":109906,"h":109919,"l":109900.5,"c":109910.7,"v":70800,"usd":0.64421023}
{"ts":1761979920000,"o":109910.7,"h":109909.6,"l":109890,"c":109890,"v":104000,"usd":0.9462399}
{"ts":1761979980000,"o":109890,"h":109909.9,"l":109880.1,"c":109895.6,"v":101700,"usd":0.92553143}
{"ts":1761980040000,"o":109895.6,"h":109893.4,"l":109893.4,"c":109893.4,"v":6800,"usd":0.06187796}
{"ts":1761980100000,"o":109893.4,"h":109930.6,"l":109896.9,"c":109930.6,"v":87600,"usd":0.79709626}
{"ts":1761980160000,"o":109930.6,"h":109933.1,"l":109925.8,"c":109933.1,"v":3500,"usd":0.031839}
{"ts":1761980220000,"o":109933.1,"h":109936.1,"l":109904.1,"c":109904.3,"v":84600,"usd":0.76962988}
{"ts":1761980280000,"o":109904.3,"h":109904.3,"l":109904.3,"c":109904.3,"v":0,"usd":0}
{"ts":1761980340000,"o":109904.3,"h":109919.2,"l":109904.4,"c":109919.2,"v":130000,"usd":1.18279804}
{"ts":1761980400000,"o":109919.2,"h":109936.4,"l":109932.8,"c":109936.3,"v":9800,"usd":0.08914336}
{"ts":1761980460000,"o":109936.3,"h":109953.9,"l":109938.2,"c":109948.4,"v":127700,"usd":1.16151524}
{"ts":1761980520000,"o":109948.4,"h":109952.9,"l":109952.9,"c":109952.9,"v":1900,"usd":0.01728012}
{"ts":1761980580000,"o":109952.9,"h":109952.9,"l":109913.7,"c":109913.7,"v":115500,"usd":1.05051714}
{"ts":1761980640000,"o":109913.7,"h":109924.3,"l":109920,"c":109920,"v":9100,"usd":0.08278458}
{"ts":1761980700000,"o":109920,"h":109990.4,"l":109926.2,"c":109977,"v":70800,"usd":0.64391239}
{"ts":1761980760000,"o":109977,"h":109986.3,"l":109951.6,"c":109986.3,"v":23800,"usd":0.21641107}
{"ts":1761980820000,"o":109986.3,"h":110025.5,"l":109995.9,"c":110011.8,"v":115600,"usd":1.05084408}
{"ts":1761980880000,"o":110011.8,"h":110011.8,"l":110011.8,"c":110011.8,"v":0,"usd":0}
{"ts":1761980940000,"o":110011.8,"h":110027.3,"l":110021.2,"c":110027.3,"v":5900,"usd":0.05362378}
{"ts":1761981000000,"o":110027.3,"h":110057.3,"l":110033.6,"c":110057.3,"v":3800,"usd":0.03453003}
{"ts":1761981060000,"o":110057.3,"h":110058.3,"l":110024.3,"c":110042.9,"v":186700,"usd":1.6964076}
{"ts":1761981120000,"o":110042.9,"h":110042.9,"l":110042.9,"c":110042.9,"v":0,"usd":0}
{"ts":1761981180000,"o":110042.9,"h":110046.4,"l":110006,"c":110006,"v":222500,"usd":2.02198854}
{"ts":1761981240000,"o":110006,"h":110000,"l":109985.1,"c":109985.1,"v":3000,"usd":0.02727606}
{"ts":1761981300000,"o":109985.1,"h":109991.6,"l":109957.3,"c":109957.3,"v":128700,"usd":1.17016739}
{"ts":1761981360000,"o":109957.3,"h":110038.3,"l":109963.2,"c":110028.2,"v":78800,"usd":0.71647985}
{"ts":1761981420000,"o":110028.2,"h":110095.4,"l":110041.2,"c":110095.3,"v":53900,"usd":0.48964916}
{"ts":1761981480000,"o":110095.3,"h":110124.9,"l":110097.6,"c":110116.2,"v":26700,"usd":0.24247783}
{"ts":1761981540000,"o":110116.2,"h":110098.6,"l":110067.7,"c":110067.7,"v":83400,"usd":0.75762477}
{"ts":1761981600000,"o":110067.7,"h":110084.1,"l":110038.6,"c":110038.6,"v":196500,"usd":1.78529202}
{"ts":1761981660000,"o":110038.6,"h":110040.9,"l":110010,"c":110040.9,"v":3100,"usd":0.02817656}
{"ts":1761981720000,"o":110040.9,"h":110041.4,"l":110041.4,"c":110041.4,"v":4000,"usd":0.03635}
{"ts":1761981780000,"o":110041.4,"h":110070,"l":110049,"c":110070,"v":1400,"usd":0.01272055}
{"ts":1761981840000,"o":110070,"h":110070,"l":110070,"c":110070,"v":0,"usd":0}
{"ts":1761981900000,"o":110070,"h":110100.4,"l":110077,"c":110094.7,"v":49500,"usd":0.44961434}
{"ts":1761981960000,"o":110094.7,"h":110083.5,"l":110068.5,"c":110068.5,"v":34900,"usd":0.31703225}
{"ts":1761982020000,"o":110068.5,"h":110123.2,"l":110088.7,"c":110123.2,"v":7800,"usd":0.07083237}
{"ts":1761982080000,"o":110123.2,"h":110129.9,"l":110100,"c":110100,"v":220100,"usd":1.99863539}
{"ts":1761982140000,"o":110100,"h":110096.4,"l":110082.7,"c":110082.9,"v":71300,"usd":0.64765025}
{"ts":1761982200000,"o":110082.9,"h":110096.4,"l":110082.9,"c":110096.4,"v":3900,"usd":0.03542787}
{"ts":1761982260000,"o":110096.4,"h":110134.9,"l":110100.2,"c":110129.1,"v":139900,"usd":1.27040724}
{"ts":1761982320000,"o":110129.1,"h":110189.5,"l":110137.1,"c":110155.8,"v":253000,"usd":2.29668304}
{"ts":1761982380000,"o":110155.8,"h":110174,"l":110173.9,"c":110173.9,"v":43800,"usd":0.39755508}
{"ts":1761982440000,"o":110173.9,"h":110175.9,"l":110150.1,"c":110175.9,"v":108500,"usd":0.98492413}
{"ts":1761982500000,"o":110175.9,"h":110170.7,"l":110126.8,"c":110126.8,"v":90300,"usd":0.81972637}
{"ts":1761982560000,"o":110126.8,"h":110134.6,"l":110121.9,"c":110134.6,"v":7100,"usd":0.06447292}
{"ts":1761982620000,"o":110134.6,"h":110160,"l":110134.7,"c":110136.4,"v":116700,"usd":1.05949999}
{"ts":1761982680000,"o":110136.4,"h":110153.7,"l":110139.3,"c":110140,"v":36900,"usd":0.33501587}
{"ts":1761982740000,"o":110140,"h":110136.7,"l":110111.1,"c":110111.1,"v":140600,"usd":1.27677103}
{"ts":1761982800000,"o":110111.1,"h":110111.2,"l":110111.1,"c":110111.1,"v":27800,"usd":0.25247126}
{"ts":1761982860000,"o":110111.1,"h":110111.1,"l":110008.2,"c":110038.4,"v":200100,"usd":1.81796952}
{"ts":1761982920000,"o":110038.4,"h":110038.3,"l":110015.7,"c":110028.6,"v":32100,"usd":0.29175007}
{"ts":1761982980000,"o":110028.6,"h":110031.3,"l":109990.1,"c":109990.1,"v":69500,"usd":0.63180031}
{"ts":1761983040000,"o":109990.1,"h":110033,"l":109985.1,"c":110027.5,"v":157200,"usd":1.42915819}
{"ts":1761983100000,"o":110027.5,"h":110027.5,"l":110027.5,"c":110027.5,"v":0,"usd":0}
{"ts":1761983160000,"o":110027.5,"h":110024.7,"l":110007.9,"c":110017.7,"v":4900,"usd":0.04454196}
{"ts":1761983220000,"o":110017.7,"h":110018.1,"l":109978.5,"c":109992.4,"v":89600,"usd":0.81460274}
{"ts":1761983280000,"o":109992.4,"h":110021.4,"l":109982.9,"c":110015.4,"v":175900,"usd":1.59914595}
{"ts":1761983340000,"o":110015.4,"h":110014.6,"l":109980.1,"c":109994.9,"v":74800,"usd":0.68001378}
{"ts":1761983400000,"o":109994.9,"h":109997.1,"l":109932.3,"c":109932.4,"v":134600,"usd":1.22392231}
{"ts":1761983460000,"o":109932.4,"h":109980.5,"l":109932.3,"c":109980.5,"v":217200,"usd":1.9754381}
{"ts":1761983520000,"o":109980.5,"h":109981.2,"l":109981.1,"c":109981.1,"v":30500,"usd":0.27732125}
{"ts":1761983580000,"o":109981.1,"h":109970.3,"l":109950.5,"c":109954,"v":135400,"usd":1.23143115}
{"ts":1761983640000,"o":109954,"h":110001.1,"l":109964.9,"c":109998.2,"v":26300,"usd":0.2391101}
{"ts":1761983700000,"o":109998.2,"h":109997.9,"l":109980.2,"c":109997.9,"v":71200,"usd":0.64738319}
{"ts":1761983760000,"o":109997.9,"h":110012.7,"l":110003.7,"c":110012.7,"v":1200,"usd":0.01090795}
{"ts":1761983820000,"o":110012.7,"h":110019.6,"l":109986.8,"c":109994.8,"v":387100,"usd":3.51859034}
{"ts":1761983880000,"o":109994.8,"h":109991.7,"l":109971.2,"c":109971.7,"v":57900,"usd":0.52642716}
{"ts":1761983940000,"o":109971.7,"h":109982.2,"l":109971.7,"c":109982.2,"v":38900,"usd":0.3537102}
{"ts":1761984000000,"o":109982.2,"h":110003.2,"l":109984.3,"c":109987.2,"v":40700,"usd":0.37003852}
{"ts":1761984060000,"o":109987.2,"h":110079.8,"l":109995.2,"c":110076.5,"v":84400,"usd":0.76710632}
{"ts":1761984120000,"o":110076.5,"h":110091.9,"l":110057.2,"c":110057.2,"v":43900,"usd":0.39881908}
{"ts":1761984180000,"o":110057.2,"h":110090.8,"l":110060.3,"c":110060.3,"v":41700,"usd":0.37886074}
{"ts":1761984240000,"o":110060.3,"h":110060.3,"l":110060.3,"c":110060.3,"v":100,"usd":0.00090859}
{"ts":1761984300000,"o":110060.3,"h":110075.8,"l":110060.8,"c":110060.8,"v":18800,"usd":0.17079191}
{"ts":1761984360000,"o":110060.8,"h":110087.7,"l":110078.5,"c":110087.7,"v":4700,"usd":0.04269535}
{"ts":1761984420000,"o":110087.7,"h":110107.9,"l":110090.7,"c":110107.9,"v":13300,"usd":0.12079914}
{"ts":1761984480000,"o":110107.9,"h":110115.4,"l":110035.4,"c":110035.5,"v":206300,"usd":1.8739214}
{"ts":1761984540000,"o":110035.5,"h":110059.9,"l":110014.3,"c":110059.9,"v":122200,"usd":1.1104982}
{"ts":1761984600000,"o":110059.9,"h":110091.7,"l":110059.9,"c":110091.7,"v":4200,"usd":0.03815768}
{"ts":1761984660000,"o":110091.7,"h":110099.4,"l":110091.8,"c":110099.4,"v":124700,"usd":1.13266097}
{"ts":1761984720000,"o":110099.4,"h":110108.4,"l":110073.7,"c":110084.5,"v":327400,"usd":2.97352673}
{"ts":1761984780000,"o":110084.5,"h":110084.5,"l":110041.1,"c":110045.1,"v":163300,"usd":1.48364114}
{"ts":1761984840000,"o":110045.1,"h":110085.9,"l":110040.1,"c":110079.1,"v":9500,"usd":0.08632418}
{"ts":1761984900000,"o":110079.1,"h":110090.6,"l":110075.1,"c":110080,"v":24100,"usd":0.21892641}
{"ts":1761984960000,"o":110080,"h":110115.8,"l":110103.6,"c":110115.8,"v":2000,"usd":0.01816312}
{"ts":1761985020000,"o":110115.8,"h":110140,"l":110119.7,"c":110140,"v":92700,"usd":0.84170998}
{"ts":1761985080000,"o":110140,"h":110198.9,"l":110148.6,"c":110167.9,"v":249800,"usd":2.26712756}
{"ts":1761985140000,"o":110167.9,"h":110189.2,"l":110131.6,"c":110131.6,"v":47300,"usd":0.42927632}
{"ts":1761985200000,"o":110131.6,"h":110151.4,"l":110102.5,"c":110102.5,"v":72100,"usd":0.65472884}
{"ts":1761985260000,"o":110102.5,"h":110129.1,"l":110107.3,"c":110116.8,"v":4200,"usd":0.03814289}
{"ts":1761985320000,"o":110116.8,"h":110140.9,"l":110120,"c":110140.9,"v":51400,"usd":0.46673509}
{"ts":1761985380000,"o":110140.9,"h":110141,"l":110120.8,"c":110131.5,"v":800,"usd":0.00726384}
{"ts":1761985440000,"o":110131.5,"h":110126,"l":110120,"c":110126,"v":700,"usd":0.00635648}
{"ts":1761985500000,"o":110126,"h":110126,"l":110114.1,"c":110114.1,"v":3200,"usd":0.02906055}
{"ts":1761985560000,"o":110114.1,"h":110114,"l":110090.2,"c":110103.5,"v":11000,"usd":0.09991132}
{"ts":1761985620000,"o":110103.5,"h":110119.8,"l":110090.2,"c":110090.2,"v":174600,"usd":1.58570174}
{"ts":1761985680000,"o":110090.2,"h":110126.1,"l":110099.6,"c":110126.1,"v":10100,"usd":0.0917258}
{"ts":1761985740000,"o":110126.1,"h":110131.7,"l":110131.6,"c":110131.6,"v":26500,"usd":0.24062}
{"ts":1761985800000,"o":110131.6,"h":110131.6,"l":110131.6,"c":110131.6,"v":0,"usd":0}
{"ts":1761985860000,"o":110131.6,"h":110118.5,"l":110104.4,"c":110106.3,"v":36600,"usd":0.3323861}
{"ts":1761985920000,"o":110106.3,"h":110113,"l":110104.5,"c":110104.7,"v":34400,"usd":0.3124237}
{"ts":1761985980000,"o":110104.7,"h":110158.1,"l":110113.4,"c":110141.3,"v":113900,"usd":1.03419479}
{"ts":1761986040000,"o":110141.3,"h":110136.5,"l":110136.4,"c":110136.4,"v":13200,"usd":0.11985075}
{"ts":1761986100000,"o":110136.4,"h":110160.6,"l":110136.5,"c":110140,"v":216600,"usd":1.96657331}
{"ts":1761986160000,"o":110140,"h":110133,"l":110113.7,"c":110133,"v":37600,"usd":0.34144534}
{"ts":1761986220000,"o":110133,"h":110130,"l":110108.4,"c":110126.3,"v":27000,"usd":0.24518306}
{"ts":1761986280000,"o":110126.3,"h":110126.3,"l":110126.3,"c":110126.3,"v":0,"usd":0}
{"ts":1761986340000,"o":110126.3,"h":110141.9,"l":110099.5,"c":110105,"v":163800,"usd":1.48736048}
{"ts":1761986400000,"o":110105,"h":110110,"l":110110,"c":110110,"v":300,"usd":0.00272454}
{"ts":1761986460000,"o":110110,"h":110119.9,"l":110100,"c":110100,"v":60200,"usd":0.5466784}
{"ts":1761986520000,"o":110100,"h":110093.8,"l":110093.8,"c":110093.8,"v":300,"usd":0.00272496}
{"ts":1761986580000,"o":110093.8,"h":110093.8,"l":110093.8,"c":110093.8,"v":0,"usd":0}
{"ts":1761986640000,"o":110093.8,"h":110096.1,"l":110096.1,"c":110096.1,"v":1200,"usd":0.0108996}
{"ts":1761986700000,"o":110096.1,"h":110101.3,"l":110101.3,"c":110101.3,"v":800,"usd":0.007266}
{"ts":1761986760000,"o":110101.3,"h":110126.6,"l":110101.4,"c":110126.6,"v":196000,"usd":1.77996912}
{"ts":1761986820000,"o":110126.6,"h":110133.5,"l":110107.8,"c":110107.8,"v":66200,"usd":0.60110562}
{"ts":1761986880000,"o":110107.8,"h":110139.4,"l":110119.8,"c":110139.4,"v":25100,"usd":0.22792052}
{"ts":1761986940000,"o":110139.4,"h":110141.6,"l":110141.6,"c":110141.6,"v":5400,"usd":0.04902768}
{"ts":1761987000000,"o":110141.6,"h":110161.1,"l":110146.5,"c":110161.1,"v":16100,"usd":0.146155}
{"ts":1761987060000,"o":110161.1,"h":110167.8,"l":110149,"c":110149,"v":69100,"usd":0.62729661}
{"ts":1761987120000,"o":110149,"h":110147.1,"l":110140.1,"c":110147.1,"v":11800,"usd":0.10712999}
{"ts":1761987180000,"o":110147.1,"h":110200,"l":110171,"c":110200,"v":15900,"usd":0.14430595}
{"ts":1761987240000,"o":110200,"h":110199.9,"l":110162.2,"c":110180.9,"v":23700,"usd":0.21510608}
{"ts":1761987300000,"o":110180.9,"h":110185.3,"l":110160.1,"c":110160.1,"v":14100,"usd":0.12798427}
{"ts":1761987360000,"o":110160.1,"h":110160,"l":110150.1,"c":110150.1,"v":3100,"usd":0.02814319}
{"ts":1761987420000,"o":110150.1,"h":110171.3,"l":110150.2,"c":110171.2,"v":10800,"usd":0.09803997}
{"ts":1761987480000,"o":110171.2,"h":110171.2,"l":110140.1,"c":110140.1,"v":25400,"usd":0.23055836}
{"ts":1761987540000,"o":110140.1,"h":110170.8,"l":110140.1,"c":110170.8,"v":6600,"usd":0.05991992}
{"ts":1761987600000,"o":110170.8,"h":110184.2,"l":110140.1,"c":110184.2,"v":38800,"usd":0.3521971}
{"ts":1761987660000,"o":110184.2,"h":110170.5,"l":110140,"c":110140,"v":38900,"usd":0.35315462}
{"ts":1761987720000,"o":110140,"h":110130.6,"l":110110,"c":110110,"v":52200,"usd":0.47405411}
{"ts":1761987780000,"o":110110,"h":110129.4,"l":110100.1,"c":110129.4,"v":34300,"usd":0.311509}
{"ts":1761987840000,"o":110129.4,"h":110165.9,"l":110129.4,"c":110156.8,"v":119900,"usd":1.08843838}
{"ts":1761987900000,"o":110156.8,"h":110153.3,"l":110147.9,"c":110153.3,"v":50000,"usd":0.45393416}
{"ts":1761987960000,"o":110153.3,"h":110137.2,"l":110137.2,"c":110137.2,"v":10000,"usd":0.090796}
{"ts":1761988020000,"o":110137.2,"h":110136.3,"l":110110.1,"c":110110.1,"v":18800,"usd":0.1707363}
{"ts":1761988080000,"o":110110.1,"h":110106.8,"l":110093.5,"c":110106.7,"v":126900,"usd":1.15263054}
{"ts":1761988140000,"o":110106.7,"h":110106.7,"l":110106.7,"c":110106.7,"v":17600,"usd":0.15984496}
{"ts":1761988200000,"o":110106.7,"h":110121.9,"l":110106.7,"c":110121.8,"v":15400,"usd":0.13985819}
{"ts":1761988260000,"o":110121.8,"h":110126.3,"l":110083,"c":110126.3,"v":337700,"usd":3.06701984}
{"ts":1761988320000,"o":110126.3,"h":110153.8,"l":110135.7,"c":110153.8,"v":13200,"usd":0.1198495}
{"ts":1761988380000,"o":110153.8,"h":110153.1,"l":110143.4,"c":110143.4,"v":65600,"usd":0.59558888}
{"ts":1761988440000,"o":110143.4,"h":110140,"l":110140,"c":110140,"v":200,"usd":0.00181588}
{"ts":1761988500000,"o":110140,"h":110164.6,"l":110150.7,"c":110164.6,"v":1700,"usd":0.01543177}
{"ts":1761988560000,"o":110164.6,"h":110183.1,"l":110170.7,"c":110183.1,"v":2700,"usd":0.02450606}
{"ts":1761988620000,"o":110183.1,"h":110191,"l":110181.5,"c":110187.5,"v":60000,"usd":0.54451295}
{"ts":1761988680000,"o":110187.5,"h":110173,"l":110137.6,"c":110137.6,"v":115900,"usd":1.05204004}
{"ts":1761988740000,"o":110137.6,"h":110159.9,"l":110137.8,"c":110137.8,"v":296600,"usd":2.6924473}
{"ts":1761988800000,"o":110137.8,"h":110141.4,"l":110141.4,"c":110141.4,"v":500,"usd":0.0045396}
{"ts":1761988860000,"o":110141.4,"h":110141.4,"l":110141.4,"c":110141.4,"v":0,"usd":0}
{"ts":1761988920000,"o":110141.4,"h":110138.7,"l":110138.7,"c":110138.7,"v":1400,"usd":0.0127113}
{"ts":1761988980000,"o":110138.7,"h":110138.8,"l":110138.8,"c":110138.8,"v":208800,"usd":1.8957996}
{"ts":1761989040000,"o":110138.8,"h":110147,"l":110076.6,"c":110076.6,"v":295500,"usd":2.68301281}
{"ts":1761989100000,"o":110076.6,"h":110094.2,"l":110076.6,"c":110094.2,"v":36800,"usd":0.33430405}
{"ts":1761989160000,"o":110094.2,"h":110094.2,"l":110094.2,"c":110094.2,"v":0,"usd":0}
{"ts":1761989220000,"o":110094.2,"h":110099.9,"l":110099.9,"c":110099.9,"v":95000,"usd":0.8628565}
{"ts":1761989280000,"o":110099.9,"h":110082.2,"l":110070,"c":110080.9,"v":171900,"usd":1.56171009}
{"ts":1761989340000,"o":110080.9,"h":110113.9,"l":110090.5,"c":110100,"v":221600,"usd":2.01259223}
{"ts":1761989400000,"o":110100,"h":110099.5,"l":110098.7,"c":110099.5,"v":13300,"usd":0.12080119}
{"ts":1761989460000,"o":110099.5,"h":110119.3,"l":110090.2,"c":110090.2,"v":655900,"usd":5.95687969}
{"ts":1761989520000,"o":110090.2,"h":110090,"l":110046.3,"c":110046.3,"v":88300,"usd":0.80219505}
{"ts":1761989580000,"o":110046.3,"h":110046.3,"l":110046.3,"c":110046.3,"v":1000,"usd":0.0090871}
{"ts":1761989640000,"o":110046.3,"h":110035.8,"l":110019,"c":110019,"v":800,"usd":0.00727104}
{"ts":1761989700000,"o":110019,"h":110010.1,"l":110000,"c":110000.1,"v":179300,"usd":1.62992197}
{"ts":1761989760000,"o":110000.1,"h":110010.1,"l":110010,"c":110010.1,"v":51200,"usd":0.46541312}
{"ts":1761989820000,"o":110010.1,"h":110010.1,"l":110010.1,"c":110010.1,"v":0,"usd":0}
{"ts":1761989880000,"o":110010.1,"h":110001.2,"l":110000,"c":110000,"v":32900,"usd":0.29908842}
{"ts":1761989940000,"o":110000,"h":110007.4,"l":109990,"c":110007.4,"v":357100,"usd":3.24658589}
{"ts":1761990000000,"o":110007.4,"h":109995.4,"l":109995.4,"c":109995.4,"v":30400,"usd":0.27637552}
{"ts":1761990060000,"o":109995.4,"h":109980,"l":109980,"c":109980,"v":9400,"usd":0.08547044}
{"ts":1761990120000,"o":109980,"h":109980,"l":109980,"c":109980,"v":0,"usd":0}
{"ts":1761990180000,"o":109980,"h":109970.1,"l":109930.1,"c":109930.1,"v":166400,"usd":1.5131753}
{"ts":1761990240000,"o":109930.1,"h":109957.5,"l":109904.3,"c":109948.5,"v":595500,"usd":5.41771919}
{"ts":1761990300000,"o":109948.5,"h":109930,"l":109929.5,"c":109929.5,"v":59400,"usd":0.54034398}
{"ts":1761990360000,"o":109929.5,"h":109980,"l":109929.5,"c":109970.4,"v":410900,"usd":3.73746091}
{"ts":1761990420000,"o":109970.4,"h":109983.8,"l":109968.2,"c":109983.8,"v":159600,"usd":1.45131075}
{"ts":1761990480000,"o":109983.8,"h":110009.5,"l":109999.8,"c":110009.5,"v":54800,"usd":0.49817124}
{"ts":1761990540000,"o":110009.5,"h":110044.7,"l":109968,"c":109980,"v":603500,"usd":5.48565769}
{"ts":1761990600000,"o":109980,"h":110000,"l":109982.9,"c":110000,"v":82500,"usd":0.75011388}
{"ts":1761990660000,"o":110000,"h":109991,"l":109949.6,"c":109949.6,"v":119300,"usd":1.08475647}
{"ts":1761990720000,"o":109949.6,"h":109969.1,"l":109945.9,"c":109945.9,"v":507200,"usd":4.61270523}
{"ts":1761990780000,"o":109945.9,"h":109945.9,"l":109923.2,"c":109923.2,"v":68600,"usd":0.62398037}
{"ts":1761990840000,"o":109923.2,"h":109923.2,"l":109900,"c":109915.8,"v":175500,"usd":1.59681263}
{"ts":1761990900000,"o":109915.8,"h":109930.5,"l":109905.2,"c":109912.8,"v":60800,"usd":0.55310105}
{"ts":1761990960000,"o":109912.8,"h":109912.4,"l":109912.4,"c":109912.4,"v":900,"usd":0.00818838}
{"ts":1761991020000,"o":109912.4,"h":109916.4,"l":109900.1,"c":109900.1,"v":345700,"usd":3.14537406}
{"ts":1761991080000,"o":109900.1,"h":109916.3,"l":109909.7,"c":109916.3,"v":105000,"usd":0.95531436}
{"ts":1761991140000,"o":109916.3,"h":109934.7,"l":109916.3,"c":109934.7,"v":3600,"usd":0.03274758}
{"ts":1761991200000,"o":109934.7,"h":109934.8,"l":109919.8,"c":109934.1,"v":108300,"usd":0.98522369}
{"ts":1761991260000,"o":109934.1,"h":109970,"l":109934.1,"c":109963.4,"v":189600,"usd":1.72439572}
{"ts":1761991320000,"o":109963.4,"h":109966,"l":109957.9,"c":109966,"v":53100,"usd":0.48289262}
{"ts":1761991380000,"o":109966,"h":110010.3,"l":109966,"c":110010.3,"v":134400,"usd":1.22200566}
{"ts":1761991440000,"o":110010.3,"h":110030,"l":110017.3,"c":110030,"v":39200,"usd":0.35626645}
{"ts":1761991500000,"o":110030,"h":110028.1,"l":110015.8,"c":110015.8,"v":20800,"usd":0.18904783}
{"ts":1761991560000,"o":110015.8,"h":110007.5,"l":109937.8,"c":109937.8,"v":97600,"usd":0.88746125}
{"ts":1761991620000,"o":109937.8,"h":109931,"l":109931,"c":109931,"v":5400,"usd":0.04912164}
{"ts":1761991680000,"o":109931,"h":109931,"l":109920,"c":109928,"v":233500,"usd":2.12416855}
{"ts":1761991740000,"o":109928,"h":109928,"l":109910,"c":109910,"v":12700,"usd":0.11553285}
{"ts":1761991800000,"o":109910,"h":109909.9,"l":109900.2,"c":109900.2,"v":128100,"usd":1.16560664}
{"ts":1761991860000,"o":109900.2,"h":109900.1,"l":109880,"c":109880,"v":65100,"usd":0.59240816}
{"ts":1761991920000,"o":109880,"h":109880.1,"l":109800.5,"c":109802.8,"v":242600,"usd":2.208189}
{"ts":1761991980000,"o":109802.8,"h":109802.8,"l":109770,"c":109800.6,"v":555900,"usd":5.06355996}
{"ts":1761992040000,"o":109800.6,"h":109815.3,"l":109776.6,"c":109807.9,"v":406800,"usd":3.70509888}
{"ts":1761992100000,"o":109807.9,"h":109830,"l":109814.6,"c":109830,"v":16100,"usd":0.14660787}
{"ts":1761992160000,"o":109830,"h":109860,"l":109830,"c":109830,"v":255900,"usd":2.32990147}
{"ts":1761992220000,"o":109830,"h":109838.6,"l":109826.1,"c":109826.1,"v":17200,"usd":0.15659596}
{"ts":1761992280000,"o":109826.1,"h":109859.2,"l":109826.1,"c":109859.2,"v":321100,"usd":2.92352841}
{"ts":1761992340000,"o":109859.2,"h":109860,"l":109848.4,"c":109848.4,"v":180000,"usd":1.63847349}
{"ts":1761992400000,"o":109848.4,"h":109887.8,"l":109848.5,"c":109887.8,"v":238600,"usd":2.17175604}
{"ts":1761992460000,"o":109887.8,"h":109900,"l":109887.8,"c":109900,"v":8900,"usd":0.08099124}
{"ts":1761992520000,"o":109900,"h":109899.9,"l":109889.7,"c":109889.7,"v":154500,"usd":1.40588912}
{"ts":1761992580000,"o":109889.7,"h":109900,"l":109885.9,"c":109900,"v":79400,"usd":0.72254334}
{"ts":1761992640000,"o":109900,"h":109900,"l":109900,"c":109900,"v":0,"usd":0}
{"ts":1761992700000,"o":109900,"h":109900,"l":109900,"c":109900,"v":48600,"usd":0.44222112}
{"ts":1761992760000,"o":109900,"h":109903.5,"l":109903.5,"c":109903.5,"v":300,"usd":0.00272967}
{"ts":1761992820000,"o":109903.5,"h":109903.5,"l":109903.5,"c":109903.5,"v":0,"usd":0}
{"ts":1761992880000,"o":109903.5,"h":109903.6,"l":109903.5,"c":109903.6,"v":20700,"usd":0.18834723}
{"ts":1761992940000,"o":109903.6,"h":109940,"l":109903.6,"c":109940,"v":97400,"usd":0.88602075}
{"ts":1761993000000,"o":109940,"h":109965.6,"l":109938.4,"c":109938.4,"v":464700,"usd":4.22590858}
{"ts":1761993060000,"o":109938.4,"h":109938.4,"l":109938.3,"c":109938.4,"v":7300,"usd":0.0664008}
{"ts":1761993120000,"o":109938.4,"h":109938.3,"l":109920.3,"c":109923.1,"v":151100,"usd":1.37442751}
{"ts":1761993180000,"o":109923.1,"h":109959,"l":109923.2,"c":109947.7,"v":50500,"usd":0.45932347}
{"ts":1761993240000,"o":109947.7,"h":109983.4,"l":109958.8,"c":109966.5,"v":55200,"usd":0.50197377}
{"ts":1761993300000,"o":109966.5,"h":109973.2,"l":109973.2,"c":109973.2,"v":14300,"usd":0.13003133}
{"ts":1761993360000,"o":109973.2,"h":109978.2,"l":109956.2,"c":109956.2,"v":35400,"usd":0.32189076}
{"ts":1761993420000,"o":109956.2,"h":109963.5,"l":109920,"c":109920,"v":223200,"usd":2.0300376}
{"ts":1761993480000,"o":109920,"h":109919.5,"l":109901.4,"c":109919.5,"v":30400,"usd":0.27658955}
{"ts":1761993540000,"o":109919.5,"h":109919.4,"l":109919.4,"c":109919.4,"v":29700,"usd":0.27019872}
{"ts":1761993600000,"o":109919.4,"h":109940,"l":109919.5,"c":109940,"v":1400,"usd":0.01273553}
{"ts":1761993660000,"o":109940,"h":109978.3,"l":109940,"c":109970.8,"v":141200,"usd":1.28402505}
{"ts":1761993720000,"o":109970.8,"h":109970.8,"l":109970.8,"c":109970.8,"v":0,"usd":0}
{"ts":1761993780000,"o":109970.8,"h":109970.8,"l":109947.4,"c":109947.4,"v":177400,"usd":1.61315542}
{"ts":1761993840000,"o":109947.4,"h":110027.5,"l":109962.8,"c":110011,"v":186300,"usd":1.69377432}
{"ts":1761993900000,"o":110011,"h":110011,"l":110011,"c":110011,"v":0,"usd":0}
{"ts":1761993960000,"o":110011,"h":110011.1,"l":110011.1,"c":110011.1,"v":41000,"usd":0.37269}
{"ts":1761994020000,"o":110011.1,"h":110027.5,"l":110027.5,"c":110027.5,"v":31100,"usd":0.28265546}
{"ts":1761994080000,"o":110027.5,"h":110042.2,"l":110030,"c":110042.2,"v":3500,"usd":0.031806}
{"ts":1761994140000,"o":110042.2,"h":110049.8,"l":110042.1,"c":110048.5,"v":50900,"usd":0.46253691}
{"ts":1761994200000,"o":110048.5,"h":110048.5,"l":110009.9,"c":110046.6,"v":1167700,"usd":10.61182341}
{"ts":1761994260000,"o":110046.6,"h":110046.6,"l":110030,"c":110030,"v":80700,"usd":0.73337915}
{"ts":1761994320000,"o":110030,"h":110028,"l":110020.1,"c":110028,"v":14800,"usd":0.13451158}
{"ts":1761994380000,"o":110028,"h":110110.6,"l":110042.1,"c":110101.2,"v":204400,"usd":1.85672786}
{"ts":1761994440000,"o":110101.2,"h":110109.8,"l":110073.2,"c":110073.2,"v":239200,"usd":2.17241301}
{"ts":1761994500000,"o":110073.2,"h":110073.2,"l":110050.1,"c":110050.1,"v":32800,"usd":0.29798523}
{"ts":1761994560000,"o":110050.1,"h":110057,"l":110057,"c":110057,"v":300,"usd":0.00272586}
{"ts":1761994620000,"o":110057,"h":110067.7,"l":110067.7,"c":110067.7,"v":187800,"usd":1.70621934}
{"ts":1761994680000,"o":110067.7,"h":110075.6,"l":110063.3,"c":110075.5,"v":96100,"usd":0.87304407}
{"ts":1761994740000,"o":110075.5,"h":110079.9,"l":110079.9,"c":110079.9,"v":100,"usd":0.00090843}
{"ts":1761994800000,"o":110079.9,"h":110098.9,"l":110080,"c":110098.9,"v":43100,"usd":0.39152436}
{"ts":1761994860000,"o":110098.9,"h":110120,"l":110094.9,"c":110120,"v":54400,"usd":0.4940402}
{"ts":1761994920000,"o":110120,"h":110131.1,"l":110120,"c":110131.1,"v":43400,"usd":0.39409251}
{"ts":1761994980000,"o":110131.1,"h":110141.9,"l":110141.9,"c":110141.9,"v":4000,"usd":0.0363168}
{"ts":1761995040000,"o":110141.9,"h":110141.8,"l":110110.1,"c":110110.1,"v":533100,"usd":4.84035434}
{"ts":1761995100000,"o":110110.1,"h":110114.8,"l":110114.7,"c":110114.7,"v":5000,"usd":0.045407}
{"ts":1761995160000,"o":110114.7,"h":110131.9,"l":110114.8,"c":110128,"v":60800,"usd":0.55209999}
{"ts":1761995220000,"o":110128,"h":110160,"l":110123.2,"c":110160,"v":103100,"usd":0.93598088}
{"ts":1761995280000,"o":110160,"h":110175.5,"l":110150.9,"c":110150.9,"v":395000,"usd":3.58527354}
{"ts":1761995340000,"o":110150.9,"h":110170.7,"l":110156.3,"c":110170.5,"v":150500,"usd":1.36606889}
{"ts":1761995400000,"o":110170.5,"h":110153.6,"l":110153.5,"c":110153.5,"v":2300,"usd":0.02087986}
{"ts":1761995460000,"o":110153.5,"h":110158,"l":110153.6,"c":110158,"v":16800,"usd":0.15251238}
{"ts":1761995520000,"o":110158,"h":110166.8,"l":110166.8,"c":110166.8,"v":2300,"usd":0.02087733}
{"ts":1761995580000,"o":110166.8,"h":110166.8,"l":110166.8,"c":110166.8,"v":269300,"usd":2.44446303}
{"ts":1761995640000,"o":110166.8,"h":110166.8,"l":110166.8,"c":110166.8,"v":0,"usd":0}
{"ts":1761995700000,"o":110166.8,"h":110156.3,"l":110142.7,"c":110142.7,"v":237600,"usd":2.15704918}
{"ts":1761995760000,"o":110142.7,"h":110140,"l":110127.9,"c":110127.9,"v":2300,"usd":0.02088412}
{"ts":1761995820000,"o":110127.9,"h":110127.9,"l":110120.4,"c":110120.4,"v":5900,"usd":0.05357562}
{"ts":1761995880000,"o":110120.4,"h":110128,"l":110120.5,"c":110128,"v":39700,"usd":0.36051017}
{"ts":1761995940000,"o":110128,"h":110128,"l":110127.9,"c":110127.9,"v":500,"usd":0.00454018}
{"ts":1761996000000,"o":110127.9,"h":110128,"l":110128,"c":110128,"v":400,"usd":0.00363212}
{"ts":1761996060000,"o":110128,"h":110136.1,"l":110110,"c":110110,"v":148500,"usd":1.34833991}
{"ts":1761996120000,"o":110110,"h":110110,"l":110100,"c":110100,"v":19500,"usd":0.17709546}
{"ts":1761996180000,"o":110100,"h":110080,"l":110080,"c":110080,"v":4300,"usd":0.03906249}
{"ts":1761996240000,"o":110080,"h":110080,"l":110060,"c":110060.1,"v":44500,"usd":0.40427024}
{"ts":1761996300000,"o":110060.1,"h":110074.2,"l":110050.6,"c":110050.6,"v":71800,"usd":0.65229313}
{"ts":1761996360000,"o":110050.6,"h":110050,"l":110050,"c":110050,"v":98200,"usd":0.89232376}
{"ts":1761996420000,"o":110050,"h":110050,"l":110017.9,"c":110028.6,"v":283800,"usd":2.57892259}
{"ts":1761996480000,"o":110028.6,"h":110030,"l":110028.6,"c":110030,"v":58600,"usd":0.53258263}
{"ts":1761996540000,"o":110030,"h":110038.7,"l":109988.9,"c":110002.9,"v":173800,"usd":1.57968259}
{"ts":1761996600000,"o":110002.9,"h":110005,"l":110005,"c":110005,"v":12300,"usd":0.11181315}
{"ts":1761996660000,"o":110005,"h":109994.5,"l":109990,"c":109990,"v":139700,"usd":1.2701092}
{"ts":1761996720000,"o":109990,"h":109980,"l":109929,"c":109949.7,"v":165700,"usd":1.50696945}
{"ts":1761996780000,"o":109949.7,"h":109988.4,"l":109954.9,"c":109964.8,"v":109900,"usd":0.99935782}
{"ts":1761996840000,"o":109964.8,"h":109964.8,"l":109964.8,"c":109964.8,"v":0,"usd":0}
{"ts":1761996900000,"o":109964.8,"h":109974.3,"l":109964.9,"c":109974.3,"v":59300,"usd":0.53926074}
{"ts":1761996960000,"o":109974.3,"h":109974.3,"l":109974.3,"c":109974.3,"v":0,"usd":0}
{"ts":1761997020000,"o":109974.3,"h":109974.3,"l":109974.3,"c":109974.3,"v":0,"usd":0}
{"ts":1761997080000,"o":109974.3,"h":109974.2,"l":109960,"c":109960,"v":86600,"usd":0.78745548}
{"ts":1761997140000,"o":109960,"h":109960,"l":109950.1,"c":109950.1,"v":128400,"usd":1.16777528}
{"ts":1761997200000,"o":109950.1,"h":109960.4,"l":109950.1,"c":109960.4,"v":266900,"usd":2.42740126}
{"ts":1761997260000,"o":109960.4,"h":109982.8,"l":109973.5,"c":109982.8,"v":78500,"usd":0.71379977}
{"ts":1761997320000,"o":109982.8,"h":110010,"l":109990,"c":110010,"v":97000,"usd":0.88182002}
{"ts":1761997380000,"o":110010,"h":110023.6,"l":110015.7,"c":110023.6,"v":15600,"usd":0.14179202}
{"ts":1761997440000,"o":110023.6,"h":110023.6,"l":110023.6,"c":110023.6,"v":0,"usd":0}
{"ts":1761997500000,"o":110023.6,"h":110023.6,"l":110023.6,"c":110023.6,"v":0,"usd":0}
{"ts":1761997560000,"o":110023.6,"h":110033.1,"l":110033.1,"c":110033.1,"v":100,"usd":0.00090882}
{"ts":1761997620000,"o":110033.1,"h":110033.1,"l":110023.6,"c":110023.6,"v":306500,"usd":2.78553432}
{"ts":1761997680000,"o":110023.6,"h":110050.1,"l":110033.2,"c":110035.9,"v":163000,"usd":1.48132582}
{"ts":1761997740000,"o":110035.9,"h":110036,"l":110022,"c":110036,"v":800,"usd":0.00727092}
{"ts":1761997800000,"o":110036,"h":110046.2,"l":110036,"c":110046.2,"v":52100,"usd":0.47345127}
{"ts":1761997860000,"o":110046.2,"h":110052.7,"l":110052.7,"c":110052.7,"v":6500,"usd":0.0590629}
{"ts":1761997920000,"o":110052.7,"h":110134.5,"l":110064.9,"c":110134.5,"v":185300,"usd":1.68309564}
{"ts":1761997980000,"o":110134.5,"h":110134.5,"l":110109.9,"c":110117.4,"v":520800,"usd":4.72883474}
{"ts":1761998040000,"o":110117.4,"h":110117.4,"l":110117.4,"c":110117.4,"v":0,"usd":0}
{"ts":1761998100000,"o":110117.4,"h":110122.1,"l":110070,"c":110070,"v":347100,"usd":3.15208627}
{"ts":1761998160000,"o":110070,"h":110094.9,"l":110064.9,"c":110094.9,"v":18000,"usd":0.16350775}
{"ts":1761998220000,"o":110094.9,"h":110091.3,"l":110080,"c":110091.3,"v":139800,"usd":1.26986508}
{"ts":1761998280000,"o":110091.3,"h":110064.9,"l":110064.9,"c":110064.9,"v":2400,"usd":0.0218052}
{"ts":1761998340000,"o":110064.9,"h":110064.8,"l":110064.8,"c":110064.8,"v":800,"usd":0.00726848}
{"ts":1761998400000,"o":110064.8,"h":110075.3,"l":110064.9,"c":110075.3,"v":14500,"usd":0.13173546}
{"ts":1761998460000,"o":110075.3,"h":110100,"l":110073.2,"c":110073.2,"v":176200,"usd":1.60046004}
{"ts":1761998520000,"o":110073.2,"h":110104.1,"l":110085.2,"c":110090.1,"v":32100,"usd":0.29155987}
{"ts":1761998580000,"o":110090.1,"h":110090.1,"l":110090.1,"c":110090.1,"v":500,"usd":0.00454175}
{"ts":1761998640000,"o":110090.1,"h":110091.6,"l":110090,"c":110090,"v":16900,"usd":0.15350785}
{"ts":1761998700000,"o":110090,"h":110091.7,"l":110081.2,"c":110091.7,"v":6200,"usd":0.0563206}
{"ts":1761998760000,"o":110091.7,"h":110095,"l":110092.8,"c":110095,"v":18200,"usd":0.16531422}
{"ts":1761998820000,"o":110095,"h":110134.6,"l":110102,"c":110134.6,"v":35800,"usd":0.32509338}
{"ts":1761998880000,"o":110134.6,"h":110134.6,"l":110134.6,"c":110134.6,"v":2000,"usd":0.0181596}
{"ts":1761998940000,"o":110134.6,"h":110134.5,"l":110134.5,"c":110134.5,"v":16000,"usd":0.1452768}
{"ts":1761999000000,"o":110134.5,"h":110134.5,"l":110134.5,"c":110134.5,"v":0,"usd":0}
{"ts":1761999060000,"o":110134.5,"h":110148.3,"l":110123.9,"c":110123.9,"v":156800,"usd":1.42362081}
{"ts":1761999120000,"o":110123.9,"h":110120.1,"l":110100.1,"c":110117.5,"v":13300,"usd":0.12078132}
{"ts":1761999180000,"o":110117.5,"h":110102.9,"l":110102.9,"c":110102.9,"v":21200,"usd":0.19254688}
{"ts":1761999240000,"o":110102.9,"h":110102.8,"l":110065.9,"c":110073.8,"v":13500,"usd":0.12261854}
{"ts":1761999300000,"o":110073.8,"h":110073.8,"l":110033.1,"c":110044.6,"v":98400,"usd":0.89408771}
{"ts":1761999360000,"o":110044.6,"h":110044.6,"l":110021.9,"c":110021.9,"v":15400,"usd":0.13995866}
{"ts":1761999420000,"o":110021.9,"h":110045,"l":110020.1,"c":110045,"v":43700,"usd":0.39715863}
{"ts":1761999480000,"o":110045,"h":110045,"l":110045,"c":110045,"v":0,"usd":0}
{"ts":1761999540000,"o":110045,"h":110060,"l":110045.5,"c":110057.4,"v":45200,"usd":0.41073996}
{"ts":1761999600000,"o":110057.4,"h":110070.4,"l":110054.6,"c":110054.6,"v":8500,"usd":0.07723172}
{"ts":1761999660000,"o":110054.6,"h":110040,"l":109981.3,"c":109996.6,"v":37600,"usd":0.34183926}
{"ts":1761999720000,"o":109996.6,"h":109996.6,"l":109950.1,"c":109964.6,"v":226900,"usd":2.06334353}
{"ts":1761999780000,"o":109964.6,"h":109979.4,"l":109979.4,"c":109979.4,"v":41900,"usd":0.38097994}
{"ts":1761999840000,"o":109979.4,"h":109979.4,"l":109979.4,"c":109979.4,"v":0,"usd":0}
{"ts":1761999900000,"o":109979.4,"h":110011.2,"l":109966.9,"c":109966.9,"v":141800,"usd":1.28923701}
{"ts":1761999960000,"o":109966.9,"h":109997.2,"l":109983.7,"c":109997.2,"v":88200,"usd":0.80193971}
{"ts":1762000020000,"o":109997.2,"h":110013.5,"l":109997.2,"c":110013.5,"v":27100,"usd":0.24636725}
{"ts":1762000080000,"o":110013.5,"h":110030,"l":110013.5,"c":110030,"v":60900,"usd":0.55356643}
{"ts":1762000140000,"o":110030,"h":110016.5,"l":110016.5,"c":110016.5,"v":58100,"usd":0.52809995}
{"ts":1762000200000,"o":110016.5,"h":110031.9,"l":110022,"c":110027.5,"v":28100,"usd":0.25540287}
{"ts":1762000260000,"o":110027.5,"h":110061.5,"l":110027.6,"c":110061.3,"v":44100,"usd":0.4007647}
{"ts":1762000320000,"o":110061.3,"h":110054.4,"l":110054.4,"c":110054.4,"v":400,"usd":0.00363456}
{"ts":1762000380000,"o":110054.4,"h":110069.8,"l":110040.1,"c":110069.8,"v":245100,"usd":2.22708782}
{"ts":1762000440000,"o":110069.8,"h":110080,"l":110069.8,"c":110080,"v":88400,"usd":0.80311564}
{"ts":1762000500000,"o":110080,"h":110115,"l":110075.5,"c":110084.5,"v":420700,"usd":3.82090913}
{"ts":1762000560000,"o":110084.5,"h":110084.4,"l":110084.4,"c":110084.4,"v":10500,"usd":0.09538095}
{"ts":1762000620000,"o":110084.4,"h":110084.4,"l":110047.5,"c":110050.5,"v":197700,"usd":1.79597811}
{"ts":1762000680000,"o":110050.5,"h":110083.5,"l":110050.5,"c":110083.4,"v":202100,"usd":1.83590045}
{"ts":1762000740000,"o":110083.4,"h":110083.4,"l":110062.5,"c":110082.5,"v":35600,"usd":0.32339897}
{"ts":1762000800000,"o":110082.5,"h":110099.9,"l":110082,"c":110099.9,"v":26200,"usd":0.237982}
{"ts":1762000860000,"o":110099.9,"h":110100,"l":110099.9,"c":110100,"v":4200,"usd":0.03814734}
{"ts":1762000920000,"o":110100,"h":110112,"l":110112,"c":110112,"v":100,"usd":0.00090817}
{"ts":1762000980000,"o":110112,"h":110112,"l":110112,"c":110112,"v":0,"usd":0}
{"ts":1762001040000,"o":110112,"h":110111.9,"l":110111.9,"c":110111.9,"v":41400,"usd":0.37598238}
{"ts":1762001100000,"o":110111.9,"h":110112,"l":110112,"c":110112,"v":500,"usd":0.00454085}
{"ts":1762001160000,"o":110112,"h":110111.9,"l":110060,"c":110060,"v":245200,"usd":2.22703019}
{"ts":1762001220000,"o":110060,"h":110054.6,"l":110000.1,"c":110012.3,"v":18800,"usd":0.17085151}
{"ts":1762001280000,"o":110012.3,"h":110025.8,"l":109990,"c":109990,"v":34500,"usd":0.31361018}
{"ts":1762001340000,"o":109990,"h":110005.5,"l":109990.1,"c":110005.2,"v":13900,"usd":0.12636035}
{"ts":1762001400000,"o":110005.2,"h":109987.5,"l":109987.4,"c":109987.5,"v":900,"usd":0.00818272}
{"ts":1762001460000,"o":109987.5,"h":110005.3,"l":110005.2,"c":110005.2,"v":22900,"usd":0.20817245}
{"ts":1762001520000,"o":110005.2,"h":109999.9,"l":109980,"c":109999.9,"v":119400,"usd":1.08558118}
{"ts":1762001580000,"o":109999.9,"h":110007.8,"l":110007.8,"c":110007.8,"v":17300,"usd":0.15726219}
{"ts":1762001640000,"o":110007.8,"h":110007.7,"l":109973,"c":109973.1,"v":23400,"usd":0.21277266}
{"ts":1762001700000,"o":109973.1,"h":109992.1,"l":109973,"c":109992.1,"v":207000,"usd":1.8822471}
{"ts":1762001760000,"o":109992.1,"h":110010,"l":109994.5,"c":110009.9,"v":8000,"usd":0.07272631}
{"ts":1762001820000,"o":110009.9,"h":110009.8,"l":110009.8,"c":110009.8,"v":1300,"usd":0.01181713}
{"ts":1762001880000,"o":110009.8,"h":110009.8,"l":110009.8,"c":110009.8,"v":0,"usd":0}
{"ts":1762001940000,"o":110009.8,"h":109996.6,"l":109980,"c":109980,"v":1700,"usd":0.01545675}
{"ts":1762002000000,"o":109980,"h":109970,"l":109965.6,"c":109965.6,"v":8000,"usd":0.0727476}
{"ts":1762002060000,"o":109965.6,"h":109965.6,"l":109965.6,"c":109965.6,"v":354400,"usd":3.22284272}
{"ts":1762002120000,"o":109965.6,"h":109970,"l":109970,"c":109970,"v":100,"usd":0.00090934}
{"ts":1762002180000,"o":109970,"h":109960,"l":109909,"c":109909,"v":93900,"usd":0.85412636}
{"ts":1762002240000,"o":109909,"h":109940,"l":109909.2,"c":109940,"v":205800,"usd":1.87234275}
{"ts":1762002300000,"o":109940,"h":109977.6,"l":109937.3,"c":109937.3,"v":78000,"usd":0.70938692}
{"ts":1762002360000,"o":109937.3,"h":109926,"l":109926,"c":109926,"v":2300,"usd":0.0209231}
{"ts":1762002420000,"o":109926,"h":109908,"l":109908,"c":109908,"v":28900,"usd":0.26294665}
{"ts":1762002480000,"o":109908,"h":109908.6,"l":109900.1,"c":109908.6,"v":333700,"usd":3.03635574}
{"ts":1762002540000,"o":109908.6,"h":109908.5,"l":109908.5,"c":109908.5,"v":10300,"usd":0.09371455}
{"ts":1762002600000,"o":109908.5,"h":109908.5,"l":109900.2,"c":109900.3,"v":28200,"usd":0.25659044}
{"ts":1762002660000,"o":109900.3,"h":109900.3,"l":109900.3,"c":109900.3,"v":0,"usd":0}
{"ts":1762002720000,"o":109900.3,"h":109900.3,"l":109900.3,"c":109900.3,"v":1700,"usd":0.01546864}
{"ts":1762002780000,"o":109900.3,"h":109900.3,"l":109889.2,"c":109895.7,"v":54700,"usd":0.49773807}
{"ts":1762002840000,"o":109895.7,"h":109895.7,"l":109895.7,"c":109895.7,"v":0,"usd":0}
{"ts":1762002900000,"o":109895.7,"h":109895.7,"l":109895.7,"c":109895.7,"v":0,"usd":0}
{"ts":1762002960000,"o":109895.7,"h":109930.3,"l":109895.8,"c":109930.3,"v":391700,"usd":3.56419191}
{"ts":1762003020000,"o":109930.3,"h":109922.3,"l":109906.4,"c":109910,"v":268000,"usd":2.43834412}
{"ts":1762003080000,"o":109910,"h":109910,"l":109910,"c":109910,"v":100,"usd":0.00090984}
{"ts":1762003140000,"o":109910,"h":109940,"l":109903.2,"c":109903.2,"v":346600,"usd":3.15298745}
{"ts":1762003200000,"o":109903.2,"h":109945.6,"l":109912.2,"c":109942.4,"v":211500,"usd":1.92418024}
{"ts":1762003260000,"o":109942.4,"h":109953.2,"l":109927.2,"c":109927.2,"v":236500,"usd":2.15112924}
{"ts":1762003320000,"o":109927.2,"h":109934.3,"l":109920.6,"c":109934.3,"v":55000,"usd":0.50034802}
{"ts":1762003380000,"o":109934.3,"h":109957,"l":109937,"c":109939.4,"v":270900,"usd":2.46377052}
{"ts":1762003440000,"o":109939.4,"h":109973.5,"l":109941.1,"c":109973.5,"v":87100,"usd":0.79221113}
{"ts":1762003500000,"o":109973.5,"h":109973.5,"l":109973.5,"c":109973.5,"v":0,"usd":0}
{"ts":1762003560000,"o":109973.5,"h":109961.1,"l":109945.2,"c":109945.2,"v":213400,"usd":1.94068354}
{"ts":1762003620000,"o":109945.2,"h":109945.3,"l":109945.3,"c":109945.3,"v":37400,"usd":0.34016796}
{"ts":1762003680000,"o":109945.3,"h":109945.3,"l":109945.3,"c":109945.3,"v":0,"usd":0}
{"ts":1762003740000,"o":109945.3,"h":109945.3,"l":109945.3,"c":109945.3,"v":0,"usd":0}
{"ts":1762003800000,"o":109945.3,"h":109955.3,"l":109955.2,"c":109955.3,"v":31600,"usd":0.28738936}
{"ts":1762003860000,"o":109955.3,"h":109996.4,"l":109973,"c":109996.4,"v":194500,"usd":1.7682673}
{"ts":1762003920000,"o":109996.4,"h":109970,"l":109957.7,"c":109962.4,"v":49300,"usd":0.44834448}
{"ts":1762003980000,"o":109962.4,"h":110019.1,"l":109965.9,"c":110019.1,"v":46700,"usd":0.42458525}
{"ts":1762004040000,"o":110019.1,"h":110019,"l":110001.9,"c":110001.9,"v":123900,"usd":1.12620336}
{"ts":1762004100000,"o":110001.9,"h":109985.1,"l":109985,"c":109985,"v":44600,"usd":0.40550766}
{"ts":1762004160000,"o":109985,"h":109960.3,"l":109960.3,"c":109960.3,"v":1500,"usd":0.0136413}
{"ts":1762004220000,"o":109960.3,"h":109950.1,"l":109950.1,"c":109950.1,"v":38700,"usd":0.3519765}
{"ts":1762004280000,"o":109950.1,"h":109950.1,"l":109950.1,"c":109950.1,"v":10000,"usd":0.09095}
{"ts":1762004340000,"o":109950.1,"h":109950,"l":109930,"c":109930,"v":68000,"usd":0.61846052}
{"ts":1762004400000,"o":109930,"h":109920,"l":109854.9,"c":109885.6,"v":168400,"usd":1.53255863}
{"ts":1762004460000,"o":109885.6,"h":109885.6,"l":109885.6,"c":109885.6,"v":300,"usd":0.00273012}
{"ts":1762004520000,"o":109885.6,"h":109878.6,"l":109824,"c":109824.1,"v":57700,"usd":0.52531255}
{"ts":1762004580000,"o":109824.1,"h":109833.9,"l":109670,"c":109718.8,"v":1016800,"usd":9.26427599}
{"ts":1762004640000,"o":109718.8,"h":109752.3,"l":109661,"c":109739.2,"v":65700,"usd":0.5989714}
{"ts":1762004700000,"o":109739.2,"h":109757.5,"l":109714.4,"c":109724.5,"v":48300,"usd":0.44014532}
{"ts":1762004760000,"o":109724.5,"h":109808.4,"l":109724.1,"c":109808.3,"v":243200,"usd":2.21608726}
{"ts":1762004820000,"o":109808.3,"h":109829.6,"l":109763,"c":109763,"v":31500,"usd":0.28688671}
{"ts":1762004880000,"o":109763,"h":109802.3,"l":109755.4,"c":109802,"v":153600,"usd":1.39915984}
{"ts":1762004940000,"o":109802,"h":109853.5,"l":109802.1,"c":109853.5,"v":83800,"usd":0.76302025}
{"ts":1762005000000,"o":109853.5,"h":109853.6,"l":109840.1,"c":109853.3,"v":35900,"usd":0.32679825}
{"ts":1762005060000,"o":109853.3,"h":109909.9,"l":109853.4,"c":109880,"v":140800,"usd":1.28131112}
{"ts":1762005120000,"o":109880,"h":109882.1,"l":109846.2,"c":109882.1,"v":99500,"usd":0.90555523}
{"ts":1762005180000,"o":109882.1,"h":109915.9,"l":109882.1,"c":109915.8,"v":31700,"usd":0.28843443}
{"ts":1762005240000,"o":109915.8,"h":109921.2,"l":109915.8,"c":109921.2,"v":20000,"usd":0.18195727}
{"ts":1762005300000,"o":109921.2,"h":109937,"l":109931.8,"c":109936.9,"v":80600,"usd":0.7331529}
{"ts":1762005360000,"o":109936.9,"h":109936.9,"l":109898.7,"c":109903.7,"v":254400,"usd":2.31415286}
{"ts":1762005420000,"o":109903.7,"h":109909.3,"l":109890.1,"c":109890.1,"v":166800,"usd":1.51762352}
{"ts":1762005480000,"o":109890.1,"h":109906,"l":109890.1,"c":109890.1,"v":207000,"usd":1.8834517}
{"ts":1762005540000,"o":109890.1,"h":109919.9,"l":109896,"c":109919.9,"v":102300,"usd":0.93069569}
{"ts":1762005600000,"o":109919.9,"h":109902.7,"l":109902.7,"c":109902.7,"v":2500,"usd":0.0227475}
{"ts":1762005660000,"o":109902.7,"h":109961.7,"l":109873.2,"c":109950.7,"v":207700,"usd":1.88940873}
{"ts":1762005720000,"o":109950.7,"h":109950.7,"l":109920.1,"c":109928.7,"v":86600,"usd":0.78774011}
{"ts":1762005780000,"o":109928.7,"h":109940.6,"l":109920,"c":109920,"v":82500,"usd":0.75049101}
{"ts":1762005840000,"o":109920,"h":109910.1,"l":109910.1,"c":109910.1,"v":4700,"usd":0.04276201}
{"ts":1762005900000,"o":109910.1,"h":109937.2,"l":109919.8,"c":109921.4,"v":56200,"usd":0.51125979}
{"ts":1762005960000,"o":109921.4,"h":109921.5,"l":109921.5,"c":109921.5,"v":19500,"usd":0.1773993}
{"ts":1762006020000,"o":109921.5,"h":109939.8,"l":109910.1,"c":109910.1,"v":36200,"usd":0.32932798}
{"ts":1762006080000,"o":109910.1,"h":109910,"l":109910,"c":109910,"v":10000,"usd":0.090984}
{"ts":1762006140000,"o":109910,"h":109910,"l":109880.9,"c":109880.9,"v":26300,"usd":0.23930208}
{"ts":1762006200000,"o":109880.9,"h":109880,"l":109778,"c":109778,"v":172800,"usd":1.57350889}
{"ts":1762006260000,"o":109778,"h":109804.4,"l":109744.3,"c":109748.3,"v":130200,"usd":1.18604706}
{"ts":1762006320000,"o":109748.3,"h":109779.1,"l":109754.6,"c":109754.9,"v":33500,"usd":0.30516967}
{"ts":1762006380000,"o":109754.9,"h":109779.9,"l":109725,"c":109745.3,"v":152600,"usd":1.39036187}
{"ts":1762006440000,"o":109745.3,"h":109726,"l":109665.7,"c":109698.9,"v":196300,"usd":1.78949683}
{"ts":1762006500000,"o":109698.9,"h":109735.9,"l":109676.3,"c":109683.2,"v":207800,"usd":1.89394343}
{"ts":1762006560000,"o":109683.2,"h":109718.3,"l":109684,"c":109694.6,"v":6000,"usd":0.0546957}
{"ts":1762006620000,"o":109694.6,"h":109712.3,"l":109712.3,"c":109712.3,"v":51200,"usd":0.46667264}
{"ts":1762006680000,"o":109712.3,"h":109800,"l":109693.9,"c":109800,"v":644600,"usd":5.87286065}
{"ts":1762006740000,"o":109800,"h":109819.6,"l":109788.5,"c":109802.5,"v":76100,"usd":0.6930691}
{"ts":1762006800000,"o":109802.5,"h":109821.7,"l":109784.3,"c":109791.4,"v":152800,"usd":1.39146843}
{"ts":1762006860000,"o":109791.4,"h":109825.4,"l":109805.2,"c":109825.4,"v":7400,"usd":0.0673866}
{"ts":1762006920000,"o":109825.4,"h":109797.5,"l":109777.9,"c":109786.7,"v":108200,"usd":0.98548398}
{"ts":1762006980000,"o":109786.7,"h":109805.3,"l":109782.8,"c":109805.3,"v":121900,"usd":1.11031435}
{"ts":1762007040000,"o":109805.3,"h":109839.9,"l":109802,"c":109814.1,"v":124900,"usd":1.13723713}
{"ts":1762007100000,"o":109814.1,"h":109829.3,"l":109819.6,"c":109819.6,"v":9100,"usd":0.08285995}
{"ts":1762007160000,"o":109819.6,"h":109819.6,"l":109819.6,"c":109819.6,"v":0,"usd":0}
{"ts":1762007220000,"o":109819.6,"h":109819.5,"l":109800.1,"c":109800.1,"v":8000,"usd":0.07284768}
{"ts":1762007280000,"o":109800.1,"h":109817.4,"l":109800.1,"c":109817.4,"v":159000,"usd":1.4479924}
{"ts":1762007340000,"o":109817.4,"h":109830.5,"l":109800.1,"c":109830.4,"v":139500,"usd":1.27042609}
{"ts":1762007400000,"o":109830.4,"h":109830.5,"l":109828.8,"c":109830.5,"v":36200,"usd":0.32959938}
{"ts":1762007460000,"o":109830.5,"h":109847.1,"l":109833.2,"c":109833.2,"v":10400,"usd":0.09467839}
{"ts":1762007520000,"o":109833.2,"h":109836.3,"l":109819.2,"c":109836.3,"v":78400,"usd":0.71386115}
{"ts":1762007580000,"o":109836.3,"h":109836.3,"l":109836.3,"c":109836.3,"v":0,"usd":0}
{"ts":1762007640000,"o":109836.3,"h":109836.3,"l":109836.3,"c":109836.3,"v":0,"usd":0}
{"ts":1762007700000,"o":109836.3,"h":109851.3,"l":109836.4,"c":109851.3,"v":217800,"usd":1.98292311}
{"ts":1762007760000,"o":109851.3,"h":109855,"l":109840.1,"c":109854.7,"v":293000,"usd":2.66725822}
{"ts":1762007820000,"o":109854.7,"h":109854.7,"l":109854.7,"c":109854.7,"v":0,"usd":0}
{"ts":1762007880000,"o":109854.7,"h":109840.1,"l":109831.7,"c":109831.7,"v":203300,"usd":1.85095029}
{"ts":1762007940000,"o":109831.7,"h":109840.9,"l":109831.8,"c":109840.9,"v":157600,"usd":1.43489047}
{"ts":1762008000000,"o":109840.9,"h":109840.9,"l":109840.9,"c":109840.9,"v":0,"usd":0}
{"ts":1762008060000,"o":109840.9,"h":109850.9,"l":109834.2,"c":109850.9,"v":135800,"usd":1.23630964}
{"ts":1762008120000,"o":109850.9,"h":109841.5,"l":109830,"c":109830,"v":38100,"usd":0.34687902}
{"ts":1762008180000,"o":109830,"h":109846.9,"l":109820.1,"c":109846.9,"v":225300,"usd":2.05147848}
{"ts":1762008240000,"o":109846.9,"h":109917.8,"l":109851,"c":109905.4,"v":149700,"usd":1.36240066}
{"ts":1762008300000,"o":109905.4,"h":109912.3,"l":109883.5,"c":109884.9,"v":110600,"usd":1.00636773}
{"ts":1762008360000,"o":109884.9,"h":109884.8,"l":109862.7,"c":109873.9,"v":12300,"usd":0.11193946}
{"ts":1762008420000,"o":109873.9,"h":109888.6,"l":109860.1,"c":109888.6,"v":114000,"usd":1.03768285}
{"ts":1762008480000,"o":109888.6,"h":109888.6,"l":109867.4,"c":109867.4,"v":2600,"usd":0.02366476}
{"ts":1762008540000,"o":109867.4,"h":109886,"l":109860,"c":109860,"v":125600,"usd":1.14318877}
{"ts":1762008600000,"o":109860,"h":109882.8,"l":109860.1,"c":109882.8,"v":109600,"usd":0.99760276}
{"ts":1762008660000,"o":109882.8,"h":109882.8,"l":109850.1,"c":109850.1,"v":66100,"usd":0.60172643}
{"ts":1762008720000,"o":109850.1,"h":109854.5,"l":109850,"c":109854.5,"v":57200,"usd":0.52070792}
{"ts":1762008780000,"o":109854.5,"h":109854.6,"l":109854.5,"c":109854.5,"v":56000,"usd":0.5097624}
{"ts":1762008840000,"o":109854.5,"h":109854.5,"l":109854.5,"c":109854.5,"v":44300,"usd":0.40325847}
{"ts":1762008900000,"o":109854.5,"h":109853,"l":109843.6,"c":109853,"v":175500,"usd":1.59771604}
{"ts":1762008960000,"o":109853,"h":109853,"l":109853,"c":109853,"v":0,"usd":0}
{"ts":1762009020000,"o":109853,"h":109860,"l":109860,"c":109860,"v":2100,"usd":0.01911525}
{"ts":1762009080000,"o":109860,"h":109870.8,"l":109870.8,"c":109870.8,"v":300,"usd":0.00273048}
{"ts":1762009140000,"o":109870.8,"h":109875.3,"l":109870.8,"c":109875.3,"v":23200,"usd":0.2111506}
{"ts":1762009200000,"o":109875.3,"h":109894.6,"l":109875.3,"c":109894.6,"v":5500,"usd":0.05005572}
{"ts":1762009260000,"o":109894.6,"h":109894.5,"l":109876.1,"c":109876.8,"v":234400,"usd":2.13308275}
{"ts":1762009320000,"o":109876.8,"h":109929.8,"l":109854.9,"c":109880.1,"v":233700,"usd":2.12637822}
{"ts":1762009380000,"o":109880.1,"h":109880.1,"l":109880.1,"c":109880.1,"v":0,"usd":0}
{"ts":1762009440000,"o":109880.1,"h":109880.1,"l":109880.1,"c":109880.1,"v":2000,"usd":0.0182016}
{"ts":1762009500000,"o":109880.1,"h":109939.9,"l":109880.2,"c":109939.9,"v":128600,"usd":1.16992335}
{"ts":1762009560000,"o":109939.9,"h":110098.9,"l":109940,"c":110097.2,"v":276000,"usd":2.50905001}
{"ts":1762009620000,"o":110097.2,"h":110097.2,"l":110038.7,"c":110044.1,"v":1087900,"usd":9.88494593}
{"ts":1762009680000,"o":110044.1,"h":110139,"l":110044.1,"c":110139,"v":700500,"usd":6.36355497}
{"ts":1762009740000,"o":110139,"h":110283.8,"l":110148.3,"c":110283.8,"v":638100,"usd":5.78971299}
{"ts":1762009800000,"o":110283.8,"h":110318.6,"l":110216.9,"c":110293.2,"v":606400,"usd":5.49924406}
{"ts":1762009860000,"o":110293.2,"h":110293.7,"l":110177.7,"c":110241.2,"v":543300,"usd":4.92834815}
{"ts":1762009920000,"o":110241.2,"h":110241.2,"l":110148.7,"c":110148.7,"v":77000,"usd":0.69855811}
{"ts":1762009980000,"o":110148.7,"h":110172.5,"l":110148.6,"c":110148.7,"v":201100,"usd":1.82559216}
{"ts":1762010040000,"o":110148.7,"h":110147.5,"l":110127.9,"c":110128.1,"v":92700,"usd":0.84166149}
{"ts":1762010100000,"o":110128.1,"h":110134.9,"l":110127.4,"c":110134.7,"v":146100,"usd":1.32664056}
{"ts":1762010160000,"o":110134.7,"h":110192.5,"l":110134.7,"c":110192.5,"v":224400,"usd":2.03683325}
{"ts":1762010220000,"o":110192.5,"h":110200.2,"l":110192.6,"c":110193.2,"v":153900,"usd":1.39663618}
{"ts":1762010280000,"o":110193.2,"h":110188.5,"l":110145.3,"c":110145.3,"v":116400,"usd":1.05653416}
{"ts":1762010340000,"o":110145.3,"h":110152,"l":110121,"c":110121,"v":181100,"usd":1.64429766}
{"ts":1762010400000,"o":110121,"h":110119.3,"l":110100,"c":110100,"v":8800,"usd":0.07991554}
{"ts":1762010460000,"o":110100,"h":110131.9,"l":110069.5,"c":110069.5,"v":160700,"usd":1.45956624}
{"ts":1762010520000,"o":110069.5,"h":110069.5,"l":110069.5,"c":110069.5,"v":0,"usd":0}
{"ts":1762010580000,"o":110069.5,"h":110069,"l":110029.1,"c":110047.5,"v":367400,"usd":3.33844339}
{"ts":1762010640000,"o":110047.5,"h":110045.2,"l":110039,"c":110045.2,"v":192800,"usd":1.75210836}
{"ts":1762010700000,"o":110045.2,"h":110033.1,"l":109934.7,"c":109944.8,"v":442000,"usd":4.01912776}
{"ts":1762010760000,"o":109944.8,"h":109995.5,"l":109944.9,"c":109994.3,"v":261100,"usd":2.37451963}
{"ts":1762010820000,"o":109994.3,"h":110019.9,"l":109994.8,"c":110019.9,"v":59100,"usd":0.53726665}
{"ts":1762010880000,"o":110019.9,"h":110006.4,"l":109929.3,"c":109936.3,"v":301800,"usd":2.7446558}
{"ts":1762010940000,"o":109936.3,"h":109950.1,"l":109942.8,"c":109950.1,"v":178900,"usd":1.62720134}
{"ts":1762011000000,"o":109950.1,"h":109998.4,"l":109950.2,"c":109998.4,"v":230900,"usd":2.09969028}
{"ts":1762011060000,"o":109998.4,"h":110087.4,"l":109986.7,"c":110087.4,"v":588400,"usd":5.34874463}
{"ts":1762011120000,"o":110087.4,"h":110099.8,"l":110071.3,"c":110099.8,"v":161800,"usd":1.46992338}
{"ts":1762011180000,"o":110099.8,"h":110097.9,"l":110097.9,"c":110097.9,"v":30000,"usd":0.272484}
{"ts":1762011240000,"o":110097.9,"h":110080,"l":110070.1,"c":110080,"v":39400,"usd":0.3579523}
{"ts":1762011300000,"o":110080,"h":110073.2,"l":110018.8,"c":110047.4,"v":193300,"usd":1.75641489}
{"ts":1762011360000,"o":110047.4,"h":110059.9,"l":110038.9,"c":110038.9,"v":54300,"usd":0.49340073}
{"ts":1762011420000,"o":110038.9,"h":110040,"l":109950.1,"c":109969.8,"v":67800,"usd":0.61638917}
{"ts":1762011480000,"o":109969.8,"h":109980,"l":109960,"c":109980,"v":5700,"usd":0.05183557}
{"ts":1762011540000,"o":109980,"h":109999.9,"l":109983.8,"c":109983.8,"v":123500,"usd":1.12279414}
{"ts":1762011600000,"o":109983.8,"h":109985.5,"l":109985.5,"c":109985.5,"v":500,"usd":0.00454605}
{"ts":1762011660000,"o":109985.5,"h":109985.5,"l":109944.1,"c":109964,"v":119300,"usd":1.08479151}
{"ts":1762011720000,"o":109964,"h":109970.5,"l":109970.5,"c":109970.5,"v":300,"usd":0.00272799}
{"ts":1762011780000,"o":109970.5,"h":110000,"l":109980,"c":110000,"v":9300,"usd":0.08456039}
{"ts":1762011840000,"o":110000,"h":110020,"l":110010,"c":110020,"v":1200,"usd":0.01090786}
{"ts":1762011900000,"o":110020,"h":110034,"l":110022,"c":110027.6,"v":125200,"usd":1.13786386}
{"ts":1762011960000,"o":110027.6,"h":110026.7,"l":110000.1,"c":110026.7,"v":104400,"usd":0.94896467}
{"ts":1762012020000,"o":110026.7,"h":110020,"l":109992.6,"c":109992.6,"v":82300,"usd":0.74807475}
{"ts":1762012080000,"o":109992.6,"h":110019.7,"l":110006.4,"c":110019.7,"v":83300,"usd":0.75717974}
{"ts":1762012140000,"o":110019.7,"h":110070,"l":110015.6,"c":110070,"v":110000,"usd":0.99956364}
{"ts":1762012200000,"o":110070,"h":110097.9,"l":110070.1,"c":110070.1,"v":111700,"usd":1.01462914}
{"ts":1762012260000,"o":110070.1,"h":110070,"l":110033.1,"c":110041.1,"v":27600,"usd":0.25081481}
{"ts":1762012320000,"o":110041.1,"h":110041.1,"l":110041.1,"c":110041.1,"v":0,"usd":0}
{"ts":1762012380000,"o":110041.1,"h":110078.8,"l":110066.1,"c":110078.8,"v":60400,"usd":0.54875796}
{"ts":1762012440000,"o":110078.8,"h":110082,"l":110078.9,"c":110082,"v":600,"usd":0.00545049}
{"ts":1762012500000,"o":110082,"h":110098.9,"l":110092.7,"c":110098.9,"v":145800,"usd":1.3242589}
{"ts":1762012560000,"o":110098.9,"h":110091.1,"l":110081.1,"c":110091.1,"v":111800,"usd":1.01554068}
{"ts":1762012620000,"o":110091.1,"h":110106.4,"l":110091.1,"c":110106.4,"v":60300,"usd":0.54769387}
{"ts":1762012680000,"o":110106.4,"h":110131.6,"l":110106.5,"c":110108.9,"v":300900,"usd":2.73236588}
{"ts":1762012740000,"o":110108.9,"h":110133.5,"l":110110,"c":110133.5,"v":18200,"usd":0.16525721}
{"ts":1762012800000,"o":110133.5,"h":110241.9,"l":110149.8,"c":110241.9,"v":1483900,"usd":13.46464685}
{"ts":1762012860000,"o":110241.9,"h":110283.6,"l":110197.6,"c":110197.6,"v":433500,"usd":3.93270323}
{"ts":1762012920000,"o":110197.6,"h":110225.5,"l":110176.4,"c":110204.3,"v":384900,"usd":3.49239091}
{"ts":1762012980000,"o":110204.3,"h":110247.2,"l":110200.4,"c":110241.7,"v":281600,"usd":2.55448814}
{"ts":1762013040000,"o":110241.7,"h":110274.9,"l":110247.3,"c":110274.7,"v":407500,"usd":3.69563122}
{"ts":1762013100000,"o":110274.7,"h":110266.6,"l":110261.5,"c":110266.6,"v":7800,"usd":0.0707379}
{"ts":1762013160000,"o":110266.6,"h":110345.1,"l":110271.9,"c":110345.1,"v":158800,"usd":1.43962175}
{"ts":1762013220000,"o":110345.1,"h":110401.2,"l":110328,"c":110328,"v":1152200,"usd":10.43802151}
{"ts":1762013280000,"o":110328,"h":110392.2,"l":110328,"c":110365.9,"v":743700,"usd":6.73777095}
{"ts":1762013340000,"o":110365.9,"h":110399.4,"l":110333.6,"c":110337.4,"v":554800,"usd":5.02610992}
{"ts":1762013400000,"o":110337.4,"h":110333.2,"l":110290.6,"c":110309,"v":221200,"usd":2.00521355}
{"ts":1762013460000,"o":110309,"h":110309,"l":110185.4,"c":110185.4,"v":259300,"usd":2.35223229}
{"ts":1762013520000,"o":110185.4,"h":110247.1,"l":110185.5,"c":110247,"v":134100,"usd":1.21665802}
{"ts":1762013580000,"o":110247,"h":110280,"l":110247.1,"c":110279.9,"v":142000,"usd":1.28771228}
{"ts":1762013640000,"o":110279.9,"h":110267.6,"l":110207.3,"c":110207.3,"v":137600,"usd":1.24814363}
{"ts":1762013700000,"o":110207.3,"h":110199.7,"l":110151.4,"c":110151.5,"v":132700,"usd":1.20432027}
{"ts":1762013760000,"o":110151.5,"h":110156.8,"l":110108.8,"c":110144.3,"v":514100,"usd":4.66853374}
{"ts":1762013820000,"o":110144.3,"h":110151.4,"l":110129.6,"c":110129.6,"v":178300,"usd":1.6187755}
{"ts":1762013880000,"o":110129.6,"h":110176.2,"l":110130.1,"c":110162.1,"v":129400,"usd":1.17467469}
{"ts":1762013940000,"o":110162.1,"h":110171.9,"l":110154.3,"c":110163.6,"v":50700,"usd":0.46024798}
{"ts":1762014000000,"o":110163.6,"h":110192.5,"l":110173.8,"c":110192.4,"v":82800,"usd":0.75147161}
{"ts":1762014060000,"o":110192.4,"h":110225.4,"l":110180.6,"c":110225.4,"v":73400,"usd":0.66601805}
{"ts":1762014120000,"o":110225.4,"h":110243,"l":110178.7,"c":110243,"v":116100,"usd":1.05332634}
{"ts":1762014180000,"o":110243,"h":110250.1,"l":110188.8,"c":110188.8,"v":546600,"usd":4.95847234}
{"ts":1762014240000,"o":110188.8,"h":110187.5,"l":110178.3,"c":110187.4,"v":13200,"usd":0.11979834}
{"ts":1762014300000,"o":110187.4,"h":110186.6,"l":110180,"c":110180,"v":91300,"usd":0.82860311}
{"ts":1762014360000,"o":110180,"h":110250,"l":110189.7,"c":110242.3,"v":111600,"usd":1.01273453}
{"ts":1762014420000,"o":110242.3,"h":110237.7,"l":110225.4,"c":110237.7,"v":3600,"usd":0.03265768}
{"ts":1762014480000,"o":110237.7,"h":110189,"l":110189,"c":110189,"v":1400,"usd":0.01270542}
{"ts":1762014540000,"o":110189,"h":110170,"l":110170,"c":110170,"v":20200,"usd":0.18335338}
{"ts":1762014600000,"o":110170,"h":110160,"l":110160,"c":110160,"v":200,"usd":0.00181554}
{"ts":1762014660000,"o":110160,"h":110220.7,"l":110160.3,"c":110220.7,"v":137600,"usd":1.24877669}
{"ts":1762014720000,"o":110220.7,"h":110308.7,"l":110232.5,"c":110308.7,"v":173800,"usd":1.57602155}
{"ts":1762014780000,"o":110308.7,"h":110308.7,"l":110288.4,"c":110298.6,"v":571300,"usd":5.17929387}
{"ts":1762014840000,"o":110298.6,"h":110310,"l":110288.8,"c":110310,"v":246600,"usd":2.23569872}
{"ts":1762014900000,"o":110310,"h":110319.6,"l":110291.2,"c":110319.6,"v":84200,"usd":0.76325816}
{"ts":1762014960000,"o":110319.6,"h":110330.5,"l":110319.6,"c":110330.5,"v":6000,"usd":0.05438488}
{"ts":1762015020000,"o":110330.5,"h":110343.7,"l":110330.5,"c":110343.7,"v":39500,"usd":0.35799939}
{"ts":1762015080000,"o":110343.7,"h":110346,"l":110330.1,"c":110345.9,"v":186400,"usd":1.68927902}
{"ts":1762015140000,"o":110345.9,"h":110363.3,"l":110346,"c":110363.3,"v":72800,"usd":0.65965725}
{"ts":1762015200000,"o":110363.3,"h":110352.5,"l":110335.1,"c":110352.5,"v":4000,"usd":0.03624932}
{"ts":1762015260000,"o":110352.5,"h":110352.4,"l":110307,"c":110307,"v":172400,"usd":1.56248013}
{"ts":1762015320000,"o":110307,"h":110334.9,"l":110334.9,"c":110334.9,"v":300,"usd":0.00271899}
{"ts":1762015380000,"o":110334.9,"h":110338.8,"l":110335,"c":110338.8,"v":23700,"usd":0.21480006}
{"ts":1762015440000,"o":110338.8,"h":110380.8,"l":110347.3,"c":110368.8,"v":553700,"usd":5.0175125}
{"ts":1762015500000,"o":110368.8,"h":110389.8,"l":110368.9,"c":110389.8,"v":55500,"usd":0.50279685}
{"ts":1762015560000,"o":110389.8,"h":110418.9,"l":110395.4,"c":110396.6,"v":367600,"usd":3.32960993}
{"ts":1762015620000,"o":110396.6,"h":110467.1,"l":110396.7,"c":110463.3,"v":205400,"usd":1.85988}
{"ts":1762015680000,"o":110463.3,"h":110463.3,"l":110433.9,"c":110433.9,"v":141100,"usd":1.27735391}
{"ts":1762015740000,"o":110433.9,"h":110430,"l":110380,"c":110380.1,"v":130600,"usd":1.18297562}
{"ts":1762015800000,"o":110380.1,"h":110387.4,"l":110334,"c":110363,"v":188000,"usd":1.70356439}
{"ts":1762015860000,"o":110363,"h":110400,"l":110372.9,"c":110400,"v":2200,"usd":0.01993069}
{"ts":1762015920000,"o":110400,"h":110475.3,"l":110409.7,"c":110475.3,"v":108300,"usd":0.98044412}
{"ts":1762015980000,"o":110475.3,"h":110484.7,"l":110463.1,"c":110464.4,"v":198700,"usd":1.79858121}
{"ts":1762016040000,"o":110464.4,"h":110464.4,"l":110440,"c":110440,"v":134400,"usd":1.2167602}
{"ts":1762016100000,"o":110440,"h":110431,"l":110403.2,"c":110407.6,"v":339500,"usd":3.07477745}
{"ts":1762016160000,"o":110407.6,"h":110417.8,"l":110383.2,"c":110398,"v":190200,"usd":1.72290393}
{"ts":1762016220000,"o":110398,"h":110397.9,"l":110397.9,"c":110397.9,"v":14900,"usd":0.13496569}
{"ts":1762016280000,"o":110397.9,"h":110409.5,"l":110398,"c":110400.6,"v":130000,"usd":1.1774376}
{"ts":1762016340000,"o":110400.6,"h":110400.7,"l":110400.6,"c":110400.7,"v":21600,"usd":0.19565064}
{"ts":1762016400000,"o":110400.7,"h":110409.2,"l":110409.2,"c":110409.2,"v":800,"usd":0.00724576}
{"ts":1762016460000,"o":110409.2,"h":110432.4,"l":110357.4,"c":110357.4,"v":1195500,"usd":10.83101381}
{"ts":1762016520000,"o":110357.4,"h":110340,"l":110292.3,"c":110292.3,"v":53200,"usd":0.48223102}
{"ts":1762016580000,"o":110292.3,"h":110309.1,"l":110295.4,"c":110295.4,"v":197700,"usd":1.79239073}
{"ts":1762016640000,"o":110295.4,"h":110309.9,"l":110291.4,"c":110297.7,"v":145400,"usd":1.31820599}
{"ts":1762016700000,"o":110297.7,"h":110357.4,"l":110310,"c":110357.4,"v":103800,"usd":0.94087958}
{"ts":1762016760000,"o":110357.4,"h":110357.4,"l":110320,"c":110320,"v":21600,"usd":0.1957367}
{"ts":1762016820000,"o":110320,"h":110320.6,"l":110269.1,"c":110270,"v":461400,"usd":4.18278438}
{"ts":1762016880000,"o":110270,"h":110309.8,"l":110260.1,"c":110309.8,"v":94300,"usd":0.85495532}
{"ts":1762016940000,"o":110309.8,"h":110293,"l":110245.7,"c":110245.7,"v":70100,"usd":0.63577913}
{"ts":1762017000000,"o":110245.7,"h":110253.7,"l":110240,"c":110240,"v":21300,"usd":0.19321279}
{"ts":1762017060000,"o":110240,"h":110231.9,"l":110210,"c":110219.9,"v":31000,"usd":0.28126239}
{"ts":1762017120000,"o":110219.9,"h":110276.8,"l":110219.9,"c":110276.8,"v":69900,"usd":0.63415665}
{"ts":1762017180000,"o":110276.8,"h":110303.1,"l":110276.8,"c":110290.5,"v":235300,"usd":2.13326784}
{"ts":1762017240000,"o":110290.5,"h":110291.4,"l":110274.2,"c":110291.4,"v":5400,"usd":0.04896722}
{"ts":1762017300000,"o":110291.4,"h":110291.4,"l":110286.5,"c":110291.4,"v":2600,"usd":0.02357462}
{"ts":1762017360000,"o":110291.4,"h":110331,"l":110243.1,"c":110249.1,"v":166700,"usd":1.51125048}
{"ts":1762017420000,"o":110249.1,"h":110243.3,"l":110216,"c":110223.6,"v":186300,"usd":1.68994515}
{"ts":1762017480000,"o":110223.6,"h":110236.3,"l":110172.2,"c":110232.9,"v":185900,"usd":1.68672609}
{"ts":1762017540000,"o":110232.9,"h":110232.8,"l":110196,"c":110196,"v":100000,"usd":0.9072338}
{"ts":1762017600000,"o":110196,"h":110219.9,"l":110185.1,"c":110193.5,"v":183500,"usd":1.66520544}
{"ts":1762017660000,"o":110193.5,"h":110206.6,"l":110186.7,"c":110193.8,"v":8300,"usd":0.07532329}
{"ts":1762017720000,"o":110193.8,"h":110209.8,"l":110182.6,"c":110209.8,"v":169600,"usd":1.53917807}
{"ts":1762017780000,"o":110209.8,"h":110219.9,"l":110209.9,"c":110219.9,"v":80000,"usd":0.72582688}
{"ts":1762017840000,"o":110219.9,"h":110220,"l":110207.7,"c":110220,"v":9200,"usd":0.08347445}
{"ts":1762017900000,"o":110220,"h":110238.2,"l":110217.8,"c":110229.5,"v":99000,"usd":0.89808462}
{"ts":1762017960000,"o":110229.5,"h":110220.8,"l":110180,"c":110180,"v":18500,"usd":0.1678727}
{"ts":1762018020000,"o":110180,"h":110176.5,"l":110176.5,"c":110176.5,"v":5200,"usd":0.04719676}
{"ts":1762018080000,"o":110176.5,"h":110179.5,"l":110160,"c":110160.1,"v":146500,"usd":1.32969693}
{"ts":1762018140000,"o":110160.1,"h":110175.7,"l":110175.7,"c":110175.7,"v":2500,"usd":0.022691}
{"ts":1762018200000,"o":110175.7,"h":110185.7,"l":110151.4,"c":110152.8,"v":175500,"usd":1.59282503}
{"ts":1762018260000,"o":110152.8,"h":110189.9,"l":110181.7,"c":110189.9,"v":21100,"usd":0.19149348}
{"ts":1762018320000,"o":110189.9,"h":110188.9,"l":110170.8,"c":110188.8,"v":24200,"usd":0.21965721}
{"ts":1762018380000,"o":110188.8,"h":110216.2,"l":110190,"c":110216.2,"v":27200,"usd":0.24681621}
{"ts":1762018440000,"o":110216.2,"h":110220,"l":110191.2,"c":110193.9,"v":249800,"usd":2.2663991}
{"ts":1762018500000,"o":110193.9,"h":110204.2,"l":110150.2,"c":110180,"v":1067500,"usd":9.68811066}
{"ts":1762018560000,"o":110180,"h":110200,"l":110199.9,"c":110200,"v":400,"usd":0.00362976}
{"ts":1762018620000,"o":110200,"h":110200,"l":110200,"c":110200,"v":18300,"usd":0.16606152}
{"ts":1762018680000,"o":110200,"h":110220,"l":110220,"c":110220,"v":1100,"usd":0.00998008}
{"ts":1762018740000,"o":110220,"h":110296.3,"l":110234.4,"c":110296.3,"v":80200,"usd":0.7273891}
{"ts":1762018800000,"o":110296.3,"h":110296.3,"l":110291.5,"c":110296.3,"v":202500,"usd":1.83602573}
{"ts":1762018860000,"o":110296.3,"h":110297.4,"l":110274.6,"c":110297.4,"v":23100,"usd":0.20945464}
{"ts":1762018920000,"o":110297.4,"h":110297.4,"l":110297.4,"c":110297.4,"v":93000,"usd":0.8431752}
{"ts":1762018980000,"o":110297.4,"h":110299.9,"l":110291.2,"c":110299.9,"v":5700,"usd":0.05167783}
{"ts":1762019040000,"o":110299.9,"h":110300,"l":110299.9,"c":110300,"v":11000,"usd":0.0997282}
{"ts":1762019100000,"o":110300,"h":110299.9,"l":110250,"c":110250.7,"v":261200,"usd":2.3682921}
{"ts":1762019160000,"o":110250.7,"h":110285.2,"l":110240.1,"c":110285.2,"v":51600,"usd":0.46802162}
{"ts":1762019220000,"o":110285.2,"h":110285.3,"l":110285.3,"c":110285.3,"v":500,"usd":0.0045337}
{"ts":1762019280000,"o":110285.3,"h":110299.9,"l":110279.8,"c":110279.8,"v":99100,"usd":0.89846562}
{"ts":1762019340000,"o":110279.8,"h":110295.9,"l":110286.7,"c":110295.9,"v":89700,"usd":0.81326617}
{"ts":1762019400000,"o":110295.9,"h":110276,"l":110250,"c":110250,"v":41600,"usd":0.37728467}
{"ts":1762019460000,"o":110250,"h":110261.1,"l":110240.1,"c":110261.1,"v":58900,"usd":0.53422181}
{"ts":1762019520000,"o":110261.1,"h":110250.2,"l":110239,"c":110250.2,"v":63300,"usd":0.57418371}
{"ts":1762019580000,"o":110250.2,"h":110279.9,"l":110260,"c":110270.3,"v":145500,"usd":1.31942248}
{"ts":1762019640000,"o":110270.3,"h":110270.3,"l":110240.5,"c":110240.5,"v":25000,"usd":0.22675275}
{"ts":1762019700000,"o":110240.5,"h":110250.1,"l":110180.1,"c":110180.1,"v":121300,"usd":1.10059566}
{"ts":1762019760000,"o":110180.1,"h":110180,"l":110159.9,"c":110173.3,"v":13700,"usd":0.12436314}
{"ts":1762019820000,"o":110173.3,"h":110179.9,"l":110124.4,"c":110139.8,"v":94000,"usd":0.85319436}
{"ts":1762019880000,"o":110139.8,"h":110170.2,"l":110170.2,"c":110170.2,"v":14100,"usd":0.12798429}
{"ts":1762019940000,"o":110170.2,"h":110170.2,"l":110170.2,"c":110170.2,"v":0,"usd":0}
{"ts":1762020000000,"o":110170.2,"h":110179.9,"l":110171.6,"c":110171.6,"v":106800,"usd":0.9693339}
{"ts":1762020060000,"o":110171.6,"h":110196.1,"l":110148.2,"c":110196.1,"v":18800,"usd":0.1706637}
{"ts":1762020120000,"o":110196.1,"h":110222.6,"l":110196.1,"c":110222.6,"v":5400,"usd":0.04899578}
{"ts":1762020180000,"o":110222.6,"h":110220.1,"l":110210,"c":110210,"v":1300,"usd":0.01179543}
{"ts":1762020240000,"o":110210,"h":110230.8,"l":110180.1,"c":110220,"v":229800,"usd":2.08549321}
{"ts":1762020300000,"o":110220,"h":110210,"l":110210,"c":110210,"v":200,"usd":0.00181472}
{"ts":1762020360000,"o":110210,"h":110200,"l":110200,"c":110200,"v":200,"usd":0.00181488}
{"ts":1762020420000,"o":110200,"h":110198.4,"l":110190,"c":110198.4,"v":212300,"usd":1.92651649}
{"ts":1762020480000,"o":110198.4,"h":110198.4,"l":110198.4,"c":110198.4,"v":0,"usd":0}
{"ts":1762020540000,"o":110198.4,"h":110206.7,"l":110180.1,"c":110206.7,"v":86400,"usd":0.78416469}
{"ts":1762020600000,"o":110206.7,"h":110217.6,"l":110180.1,"c":110180.8,"v":46800,"usd":0.4247556}
{"ts":1762020660000,"o":110180.8,"h":110219.7,"l":110195.2,"c":110204.4,"v":27900,"usd":0.25315849}
{"ts":1762020720000,"o":110204.4,"h":110240,"l":110214.5,"c":110240,"v":104000,"usd":0.94353903}
{"ts":1762020780000,"o":110240,"h":110254.2,"l":110254.2,"c":110254.2,"v":14300,"usd":0.12969957}
{"ts":1762020840000,"o":110254.2,"h":110240.5,"l":110240,"c":110240,"v":28600,"usd":0.25943346}
{"ts":1762020900000,"o":110240,"h":110225.7,"l":110215,"c":110215,"v":8200,"usd":0.07439305}
{"ts":1762020960000,"o":110215,"h":110214.9,"l":110214.9,"c":110214.9,"v":2600,"usd":0.02359032}
{"ts":1762021020000,"o":110214.9,"h":110259,"l":110210.2,"c":110254.8,"v":44100,"usd":0.40009674}
{"ts":1762021080000,"o":110254.8,"h":110285.5,"l":110261.8,"c":110285.4,"v":34500,"usd":0.31282769}
{"ts":1762021140000,"o":110285.4,"h":110253.2,"l":110250,"c":110250,"v":2600,"usd":0.02358206}
{"ts":1762021200000,"o":110250,"h":110240,"l":110230,"c":110230,"v":33100,"usd":0.30027757}
{"ts":1762021260000,"o":110230,"h":110250,"l":110230,"c":110250,"v":6700,"usd":0.06077791}
{"ts":1762021320000,"o":110250,"h":110244.5,"l":110244.5,"c":110244.5,"v":2300,"usd":0.02086261}
{"ts":1762021380000,"o":110244.5,"h":110238.9,"l":110229.4,"c":110229.4,"v":3200,"usd":0.02902904}
{"ts":1762021440000,"o":110229.4,"h":110229.4,"l":110229.4,"c":110229.4,"v":0,"usd":0}
{"ts":1762021500000,"o":110229.4,"h":110223.3,"l":110210,"c":110210,"v":7800,"usd":0.07076788}
{"ts":1762021560000,"o":110210,"h":110218.2,"l":110200,"c":110218.2,"v":45600,"usd":0.41379234}
{"ts":1762021620000,"o":110218.2,"h":110235.4,"l":110226.2,"c":110235.3,"v":7800,"usd":0.07076306}
{"ts":1762021680000,"o":110235.3,"h":110220.8,"l":110220.8,"c":110220.8,"v":13700,"usd":0.12429599}
{"ts":1762021740000,"o":110220.8,"h":110227,"l":110226.9,"c":110226.9,"v":300,"usd":0.00272166}
{"ts":1762021800000,"o":110226.9,"h":110205.5,"l":110205.5,"c":110205.5,"v":12600,"usd":0.1143324}
{"ts":1762021860000,"o":110205.5,"h":110200,"l":110164.8,"c":110179.2,"v":7900,"usd":0.07170685}
{"ts":1762021920000,"o":110179.2,"h":110191.2,"l":110173.5,"c":110191.2,"v":43600,"usd":0.39572397}
{"ts":1762021980000,"o":110191.2,"h":110191.2,"l":110191.2,"c":110191.2,"v":7900,"usd":0.07169329}
{"ts":1762022040000,"o":110191.2,"h":110200,"l":110176.7,"c":110200,"v":28700,"usd":0.26046821}
{"ts":1762022100000,"o":110200,"h":110191.8,"l":110191.8,"c":110191.8,"v":200,"usd":0.00181502}
{"ts":1762022160000,"o":110191.8,"h":110191.8,"l":110191.8,"c":110191.8,"v":0,"usd":0}
{"ts":1762022220000,"o":110191.8,"h":110180.1,"l":110180,"c":110180,"v":7000,"usd":0.0635326}
{"ts":1762022280000,"o":110180,"h":110173.8,"l":110173.7,"c":110173.7,"v":11600,"usd":0.10528856}
{"ts":1762022340000,"o":110173.7,"h":110173.7,"l":110173.7,"c":110173.7,"v":5000,"usd":0.045383}
{"ts":1762022400000,"o":110173.7,"h":110173.7,"l":110173.7,"c":110173.7,"v":5100,"usd":0.04629066}
{"ts":1762022460000,"o":110173.7,"h":110170.1,"l":110161.3,"c":110161.3,"v":800,"usd":0.00726159}
{"ts":1762022520000,"o":110161.3,"h":110161.3,"l":110150.9,"c":110151,"v":321200,"usd":2.91597678}
{"ts":1762022580000,"o":110151,"h":110163.4,"l":110163.4,"c":110163.4,"v":300,"usd":0.00272322}
{"ts":1762022640000,"o":110163.4,"h":110176.1,"l":110156.8,"c":110176,"v":167500,"usd":1.52056428}
{"ts":1762022700000,"o":110176,"h":110200,"l":110170.1,"c":110200,"v":93000,"usd":0.84410075}
{"ts":1762022760000,"o":110200,"h":110219,"l":110199.9,"c":110219,"v":62500,"usd":0.56714808}
{"ts":1762022820000,"o":110219,"h":110219,"l":110219,"c":110219,"v":0,"usd":0}
{"ts":1762022880000,"o":110219,"h":110219,"l":110219,"c":110219,"v":0,"usd":0}
{"ts":1762022940000,"o":110219,"h":110223.5,"l":110205,"c":110223.5,"v":133000,"usd":1.2068045}
{"ts":1762023000000,"o":110223.5,"h":110224.6,"l":110224.6,"c":110224.6,"v":24800,"usd":0.22499552}
{"ts":1762023060000,"o":110224.6,"h":110224.7,"l":110207,"c":110224.7,"v":99000,"usd":0.89823272}
{"ts":1762023120000,"o":110224.7,"h":110235.4,"l":110235.3,"c":110235.4,"v":69300,"usd":0.62865495}
{"ts":1762023180000,"o":110235.4,"h":110300,"l":110235.4,"c":110300,"v":39400,"usd":0.35733453}
{"ts":1762023240000,"o":110300,"h":110299.9,"l":110270.5,"c":110270.5,"v":118900,"usd":1.07802811}
{"ts":1762023300000,"o":110270.5,"h":110285.2,"l":110285.2,"c":110285.2,"v":20800,"usd":0.18860192}
{"ts":1762023360000,"o":110285.2,"h":110279.6,"l":110268.4,"c":110279.6,"v":59900,"usd":0.54320375}
{"ts":1762023420000,"o":110279.6,"h":110300,"l":110292,"c":110292,"v":75100,"usd":0.68088356}
{"ts":1762023480000,"o":110292,"h":110296.2,"l":110296.2,"c":110296.2,"v":50100,"usd":0.45423165}
{"ts":1762023540000,"o":110296.2,"h":110288.1,"l":110273,"c":110273.1,"v":22200,"usd":0.20131398}
{"ts":1762023600000,"o":110273.1,"h":110270,"l":110270,"c":110270,"v":1800,"usd":0.01632348}
{"ts":1762023660000,"o":110270,"h":110260,"l":110260,"c":110260,"v":200,"usd":0.0018139}
{"ts":1762023720000,"o":110260,"h":110240,"l":110180,"c":110180,"v":88500,"usd":0.80306312}
{"ts":1762023780000,"o":110180,"h":110176.3,"l":110166.9,"c":110167.6,"v":93700,"usd":0.85052406}
{"ts":1762023840000,"o":110167.6,"h":110167.6,"l":110167.6,"c":110167.6,"v":0,"usd":0}
{"ts":1762023900000,"o":110167.6,"h":110167.6,"l":110167.6,"c":110167.6,"v":0,"usd":0}
{"ts":1762023960000,"o":110167.6,"h":110200,"l":110164.9,"c":110185,"v":314400,"usd":2.85388902}
{"ts":1762024020000,"o":110185,"h":110180.6,"l":110180.6,"c":110180.6,"v":100,"usd":0.0009076}
{"ts":1762024080000,"o":110180.6,"h":110172.7,"l":110172.7,"c":110172.7,"v":1000,"usd":0.0090767}
{"ts":1762024140000,"o":110172.7,"h":110160,"l":110160,"c":110160,"v":100,"usd":0.00090777}
{"ts":1762024200000,"o":110160,"h":110189.6,"l":110160.1,"c":110189.6,"v":229400,"usd":2.08241864}
{"ts":1762024260000,"o":110189.6,"h":110186.2,"l":110186.2,"c":110186.2,"v":100,"usd":0.00090755}
{"ts":1762024320000,"o":110186.2,"h":110186.2,"l":110186.2,"c":110186.2,"v":6500,"usd":0.05899075}
{"ts":1762024380000,"o":110186.2,"h":110160.1,"l":110160.1,"c":110160.1,"v":15900,"usd":0.14433543}
{"ts":1762024440000,"o":110160.1,"h":110160.1,"l":110160.1,"c":110160.1,"v":100,"usd":0.00090777}
{"ts":1762024500000,"o":110160.1,"h":110160.1,"l":110160.1,"c":110160.1,"v":242900,"usd":2.20497333}
{"ts":1762024560000,"o":110160.1,"h":110166.5,"l":110166.5,"c":110166.5,"v":60800,"usd":0.55189376}
{"ts":1762024620000,"o":110166.5,"h":110186.1,"l":110184,"c":110184,"v":1500,"usd":0.01361348}
{"ts":1762024680000,"o":110184,"h":110184.1,"l":110183.9,"c":110183.9,"v":56900,"usd":0.51640733}
{"ts":1762024740000,"o":110183.9,"h":110183.9,"l":110183.9,"c":110183.9,"v":0,"usd":0}
{"ts":1762024800000,"o":110183.9,"h":110172,"l":110171.5,"c":110172,"v":86600,"usd":0.78605033}
{"ts":1762024860000,"o":110172,"h":110219.1,"l":110197.7,"c":110219.1,"v":48900,"usd":0.4437471}
{"ts":1762024920000,"o":110219.1,"h":110231.9,"l":110219.2,"c":110231.8,"v":12600,"usd":0.11430608}
{"ts":1762024980000,"o":110231.8,"h":110224.7,"l":110218.4,"c":110218.4,"v":38100,"usd":0.34567419}
{"ts":1762025040000,"o":110218.4,"h":110200.1,"l":110194.2,"c":110194.2,"v":58200,"usd":0.52815793}
{"ts":1762025100000,"o":110194.2,"h":110206.2,"l":110206.2,"c":110206.2,"v":20400,"usd":0.18510756}
{"ts":1762025160000,"o":110206.2,"h":110237,"l":110219.2,"c":110237,"v":44400,"usd":0.40282924}
{"ts":1762025220000,"o":110237,"h":110230.2,"l":110230.1,"c":110230.2,"v":2600,"usd":0.02358694}
{"ts":1762025280000,"o":110230.2,"h":110230.2,"l":110230.2,"c":110230.2,"v":700,"usd":0.00635033}
{"ts":1762025340000,"o":110230.2,"h":110230.2,"l":110230.2,"c":110230.2,"v":0,"usd":0}
{"ts":1762025400000,"o":110230.2,"h":110230.1,"l":110230.1,"c":110230.1,"v":13400,"usd":0.12156346}
{"ts":1762025460000,"o":110230.1,"h":110204,"l":110204,"c":110204,"v":200,"usd":0.00181482}
{"ts":1762025520000,"o":110204,"h":110204.1,"l":110200,"c":110200,"v":5100,"usd":0.04627797}
{"ts":1762025580000,"o":110200,"h":110194.2,"l":110180,"c":110180,"v":900,"usd":0.00816771}
{"ts":1762025640000,"o":110180,"h":110170.1,"l":110170,"c":110170.1,"v":104500,"usd":0.94853605}
{"ts":1762025700000,"o":110170.1,"h":110170.1,"l":110170.1,"c":110170.1,"v":0,"usd":0}
{"ts":1762025760000,"o":110170.1,"h":110170.1,"l":110170.1,"c":110170.1,"v":0,"usd":0}
{"ts":1762025820000,"o":110170.1,"h":110179.1,"l":110179.1,"c":110179.1,"v":88400,"usd":0.80232724}
{"ts":1762025880000,"o":110179.1,"h":110189.2,"l":110189.1,"c":110189.2,"v":1500,"usd":0.01361295}
{"ts":1762025940000,"o":110189.2,"h":110189.1,"l":110160.2,"c":110160.2,"v":25500,"usd":0.23147967}
{"ts":1762026000000,"o":110160.2,"h":110191.7,"l":110160.2,"c":110176.8,"v":69900,"usd":0.63446259}
{"ts":1762026060000,"o":110176.8,"h":110186,"l":110186,"c":110186,"v":1800,"usd":0.01633608}
{"ts":1762026120000,"o":110186,"h":110186,"l":110186,"c":110186,"v":0,"usd":0}
{"ts":1762026180000,"o":110186,"h":110218.6,"l":110200,"c":110218.6,"v":51300,"usd":0.46551312}
{"ts":1762026240000,"o":110218.6,"h":110218.6,"l":110218.6,"c":110218.6,"v":0,"usd":0}
{"ts":1762026300000,"o":110218.6,"h":110218.6,"l":110218.6,"c":110218.6,"v":0,"usd":0}
{"ts":1762026360000,"o":110218.6,"h":110218.5,"l":110196.8,"c":110196.8,"v":19200,"usd":0.17421768}
{"ts":1762026420000,"o":110196.8,"h":110217,"l":110214.1,"c":110214.1,"v":3900,"usd":0.0353849}
{"ts":1762026480000,"o":110214.1,"h":110207.3,"l":110207.3,"c":110207.3,"v":1000,"usd":0.0090738}
{"ts":1762026540000,"o":110207.3,"h":110207.3,"l":110190.7,"c":110190.7,"v":80800,"usd":0.73321046}
{"ts":1762026600000,"o":110190.7,"h":110196,"l":110196,"c":110196,"v":64200,"usd":0.58259574}
{"ts":1762026660000,"o":110196,"h":110220,"l":110208.9,"c":110220,"v":22100,"usd":0.20051014}
{"ts":1762026720000,"o":110220,"h":110219.9,"l":110219.9,"c":110219.9,"v":100,"usd":0.00090728}
{"ts":1762026780000,"o":110219.9,"h":110219.9,"l":110219.9,"c":110219.9,"v":0,"usd":0}
{"ts":1762026840000,"o":110219.9,"h":110219.9,"l":110219.9,"c":110219.9,"v":0,"usd":0}
{"ts":1762026900000,"o":110219.9,"h":110240,"l":110219.9,"c":110240,"v":94600,"usd":0.8582706}
{"ts":1762026960000,"o":110240,"h":110260,"l":110249.9,"c":110260,"v":4100,"usd":0.03718791}
{"ts":1762027020000,"o":110260,"h":110263.5,"l":110254.5,"c":110263.5,"v":41500,"usd":0.3763998}
{"ts":1762027080000,"o":110263.5,"h":110263.5,"l":110263.5,"c":110263.5,"v":0,"usd":0}
{"ts":1762027140000,"o":110263.5,"h":110263.6,"l":110261.2,"c":110261.2,"v":50400,"usd":0.45709476}
{"ts":1762027200000,"o":110261.2,"h":110261.2,"l":110261.2,"c":110261.2,"v":0,"usd":0}
{"ts":1762027260000,"o":110261.2,"h":110241.9,"l":110241.9,"c":110241.9,"v":1600,"usd":0.0145136}
{"ts":1762027320000,"o":110241.9,"h":110241.9,"l":110241.9,"c":110241.9,"v":0,"usd":0}
{"ts":1762027380000,"o":110241.9,"h":110242,"l":110242,"c":110242,"v":100,"usd":0.0009071}
{"ts":1762027440000,"o":110242,"h":110242,"l":110242,"c":110242,"v":0,"usd":0}
{"ts":1762027500000,"o":110242,"h":110274.4,"l":110242,"c":110274.3,"v":59600,"usd":0.54058314}
{"ts":1762027560000,"o":110274.3,"h":110274.4,"l":110272.8,"c":110272.8,"v":31500,"usd":0.28565146}
{"ts":1762027620000,"o":110272.8,"h":110279.9,"l":110272.8,"c":110279.9,"v":12200,"usd":0.11062828}
{"ts":1762027680000,"o":110279.9,"h":110279.9,"l":110263.6,"c":110263.6,"v":9500,"usd":0.08614466}
{"ts":1762027740000,"o":110263.6,"h":110263.6,"l":110246.2,"c":110246.2,"v":50800,"usd":0.46071676}
{"ts":1762027800000,"o":110246.2,"h":110261.4,"l":110246.5,"c":110261.4,"v":1000,"usd":0.00906952}
{"ts":1762027860000,"o":110261.4,"h":110279.7,"l":110268.9,"c":110268.9,"v":5900,"usd":0.05350173}
{"ts":1762027920000,"o":110268.9,"h":110280,"l":110279.9,"c":110280,"v":700,"usd":0.00634746}
{"ts":1762027980000,"o":110280,"h":110326.8,"l":110280,"c":110316.8,"v":73400,"usd":0.66533927}
{"ts":1762028040000,"o":110316.8,"h":110325.1,"l":110290.1,"c":110290.1,"v":54700,"usd":0.49585671}
{"ts":1762028100000,"o":110290.1,"h":110290.1,"l":110286.1,"c":110286.1,"v":7300,"usd":0.06619039}
{"ts":1762028160000,"o":110286.1,"h":110288.6,"l":110263.3,"c":110263.3,"v":15400,"usd":0.13965646}
{"ts":1762028220000,"o":110263.3,"h":110271,"l":110271,"c":110271,"v":142300,"usd":1.29046178}
{"ts":1762028280000,"o":110271,"h":110323.1,"l":110300,"c":110323.1,"v":149800,"usd":1.35799931}
{"ts":1762028340000,"o":110323.1,"h":110346.2,"l":110323.1,"c":110346.2,"v":34700,"usd":0.31452503}
{"ts":1762028400000,"o":110346.2,"h":110344.9,"l":110338,"c":110339,"v":146700,"usd":1.32947102}
{"ts":1762028460000,"o":110339,"h":110345,"l":110344.9,"c":110345,"v":6600,"usd":0.0598125}
{"ts":1762028520000,"o":110345,"h":110358.6,"l":110345,"c":110348.3,"v":16200,"usd":0.14679652}
{"ts":1762028580000,"o":110348.3,"h":110372.1,"l":110355,"c":110372.1,"v":14300,"usd":0.12957605}
{"ts":1762028640000,"o":110372.1,"h":110376.8,"l":110365.3,"c":110376.8,"v":2700,"usd":0.02446246}
{"ts":1762028700000,"o":110376.8,"h":110442.3,"l":110380,"c":110410,"v":78200,"usd":0.70814678}
{"ts":1762028760000,"o":110410,"h":110400,"l":110360,"c":110389.2,"v":132600,"usd":1.20135468}
{"ts":1762028820000,"o":110389.2,"h":110378.3,"l":110359.1,"c":110369.5,"v":15500,"usd":0.14043217}
{"ts":1762028880000,"o":110369.5,"h":110379.9,"l":110369.5,"c":110379.9,"v":70400,"usd":0.63785848}
{"ts":1762028940000,"o":110379.9,"h":110380,"l":110342.5,"c":110380,"v":266100,"usd":2.41108785}
{"ts":1762029000000,"o":110380,"h":110380,"l":110380,"c":110380,"v":0,"usd":0}
{"ts":1762029060000,"o":110380,"h":110399.7,"l":110399.6,"c":110399.6,"v":92100,"usd":0.8342418}
{"ts":1762029120000,"o":110399.6,"h":110400,"l":110390.7,"c":110400,"v":39400,"usd":0.35689214}
{"ts":1762029180000,"o":110400,"h":110475.6,"l":110410,"c":110440.7,"v":691100,"usd":6.25658862}
{"ts":1762029240000,"o":110440.7,"h":110440.6,"l":110366.9,"c":110369.7,"v":338000,"usd":3.06109764}
{"ts":1762029300000,"o":110369.7,"h":110369.7,"l":110360,"c":110360,"v":2600,"usd":0.02355882}
{"ts":1762029360000,"o":110360,"h":110355,"l":110339.2,"c":110355,"v":75300,"usd":0.68238043}
{"ts":1762029420000,"o":110355,"h":110416,"l":110360,"c":110416,"v":3000,"usd":0.02717348}
{"ts":1762029480000,"o":110416,"h":110409.2,"l":110385.3,"c":110388.6,"v":79400,"usd":0.71916115}
{"ts":1762029540000,"o":110388.6,"h":110388.6,"l":110388.6,"c":110388.6,"v":0,"usd":0}
{"ts":1762029600000,"o":110388.6,"h":110426.3,"l":110390.9,"c":110426.3,"v":118800,"usd":1.07598603}
{"ts":1762029660000,"o":110426.3,"h":110420.7,"l":110420.6,"c":110420.6,"v":92200,"usd":0.83499086}
{"ts":1762029720000,"o":110420.6,"h":110411.8,"l":110390.2,"c":110390.2,"v":22000,"usd":0.19925474}
{"ts":1762029780000,"o":110390.2,"h":110390.4,"l":110390.4,"c":110390.4,"v":2500,"usd":0.022647}
{"ts":1762029840000,"o":110390.4,"h":110390.4,"l":110390.4,"c":110390.4,"v":0,"usd":0}
{"ts":1762029900000,"o":110390.4,"h":110390.4,"l":110390.4,"c":110390.4,"v":0,"usd":0}
{"ts":1762029960000,"o":110390.4,"h":110407.9,"l":110394.3,"c":110407.9,"v":148300,"usd":1.34335995}
{"ts":1762030020000,"o":110407.9,"h":110394.9,"l":110304.1,"c":110304.1,"v":304500,"usd":2.75879032}
{"ts":1762030080000,"o":110304.1,"h":110337.4,"l":110321.9,"c":110337.4,"v":55700,"usd":0.50483139}
{"ts":1762030140000,"o":110337.4,"h":110401.2,"l":110355.9,"c":110401.1,"v":112400,"usd":1.01840248}
{"ts":1762030200000,"o":110401.1,"h":110399.7,"l":110356.9,"c":110356.9,"v":41800,"usd":0.37871887}
{"ts":1762030260000,"o":110356.9,"h":110391.1,"l":110370,"c":110385.2,"v":44900,"usd":0.40676008}
{"ts":1762030320000,"o":110385.2,"h":110399.8,"l":110391.5,"c":110391.5,"v":26500,"usd":0.24003766}
{"ts":1762030380000,"o":110391.5,"h":110393.6,"l":110380,"c":110380,"v":26200,"usd":0.23734678}
{"ts":1762030440000,"o":110380,"h":110370.1,"l":110370,"c":110370,"v":24500,"usd":0.2219798}
{"ts":1762030500000,"o":110370,"h":110360.1,"l":110360,"c":110360,"v":1400,"usd":0.0126858}
{"ts":1762030560000,"o":110360,"h":110364.5,"l":110350.8,"c":110364.5,"v":228200,"usd":2.06790777}
{"ts":1762030620000,"o":110364.5,"h":110364.5,"l":110340.4,"c":110340.5,"v":12500,"usd":0.11326509}
{"ts":1762030680000,"o":110340.5,"h":110377.3,"l":110340.5,"c":110377.3,"v":43100,"usd":0.39058664}
{"ts":1762030740000,"o":110377.3,"h":110379.9,"l":110379.9,"c":110379.9,"v":37500,"usd":0.339735}
{"ts":1762030800000,"o":110379.9,"h":110379.9,"l":110379.9,"c":110379.9,"v":0,"usd":0}
{"ts":1762030860000,"o":110379.9,"h":110359.8,"l":110352.4,"c":110359.8,"v":79900,"usd":0.72404515}
{"ts":1762030920000,"o":110359.8,"h":110368.5,"l":110366.9,"c":110368.5,"v":5400,"usd":0.04892728}
{"ts":1762030980000,"o":110368.5,"h":110379.9,"l":110345.4,"c":110345.4,"v":12500,"usd":0.11325426}
{"ts":1762031040000,"o":110345.4,"h":110345.4,"l":110345.4,"c":110345.4,"v":0,"usd":0}
{"ts":1762031100000,"o":110345.4,"h":110340,"l":110340,"c":110340,"v":100,"usd":0.00090629}
{"ts":1762031160000,"o":110340,"h":110356.9,"l":110340.1,"c":110356.9,"v":75200,"usd":0.68152984}
{"ts":1762031220000,"o":110356.9,"h":110340,"l":110333.6,"c":110333.6,"v":24200,"usd":0.21933413}
{"ts":1762031280000,"o":110333.6,"h":110334.1,"l":110334.1,"c":110334.1,"v":1500,"usd":0.0135951}
{"ts":1762031340000,"o":110334.1,"h":110334.1,"l":110310,"c":110310,"v":72300,"usd":0.6552845}
{"ts":1762031400000,"o":110310,"h":110310,"l":110310,"c":110310,"v":100,"usd":0.00090654}
{"ts":1762031460000,"o":110310,"h":110310,"l":110310,"c":110310,"v":5900,"usd":0.05348586}
{"ts":1762031520000,"o":110310,"h":110310,"l":110310,"c":110310,"v":0,"usd":0}
{"ts":1762031580000,"o":110310,"h":110310,"l":110310,"c":110310,"v":0,"usd":0}
{"ts":1762031640000,"o":110310,"h":110319.8,"l":110300,"c":110300,"v":262900,"usd":2.38324036}
{"ts":1762031700000,"o":110300,"h":110294.5,"l":110143.3,"c":110160,"v":365300,"usd":3.31476999}
{"ts":1762031760000,"o":110160,"h":110306.9,"l":110174.3,"c":110302.4,"v":284400,"usd":2.58015425}
{"ts":1762031820000,"o":110302.4,"h":110307,"l":110303.1,"c":110307,"v":31900,"usd":0.28920121}
{"ts":1762031880000,"o":110307,"h":110319.1,"l":110315,"c":110315,"v":45300,"usd":0.4106397}
{"ts":1762031940000,"o":110315,"h":110310.3,"l":110247,"c":110247.1,"v":198600,"usd":1.80088167}
{"ts":1762032000000,"o":110247.1,"h":110263.1,"l":110247.1,"c":110263.1,"v":14200,"usd":0.12878446}
{"ts":1762032060000,"o":110263.1,"h":110280,"l":110241.6,"c":110280,"v":60300,"usd":0.54690405}
{"ts":1762032120000,"o":110280,"h":110280,"l":110280,"c":110280,"v":0,"usd":0}
{"ts":1762032180000,"o":110280,"h":110283.5,"l":110283.5,"c":110283.5,"v":9000,"usd":0.0816075}
{"ts":1762032240000,"o":110283.5,"h":110300.9,"l":110283.5,"c":110300.8,"v":114300,"usd":1.03635917}
{"ts":1762032300000,"o":110300.8,"h":110300.8,"l":110300.8,"c":110300.8,"v":400,"usd":0.00362644}
{"ts":1762032360000,"o":110300.8,"h":110300.8,"l":110300.8,"c":110300.8,"v":9300,"usd":0.08431473}
{"ts":1762032420000,"o":110300.8,"h":110300.8,"l":110300.8,"c":110300.8,"v":0,"usd":0}
{"ts":1762032480000,"o":110300.8,"h":110300.9,"l":110277.6,"c":110300.9,"v":99000,"usd":0.89755334}
{"ts":1762032540000,"o":110300.9,"h":110300.9,"l":110300.8,"c":110300.9,"v":74800,"usd":0.67814428}
{"ts":1762032600000,"o":110300.9,"h":110300.9,"l":110300.9,"c":110300.9,"v":0,"usd":0}
{"ts":1762032660000,"o":110300.9,"h":110300.8,"l":110286.6,"c":110286.6,"v":189600,"usd":1.71907968}
{"ts":1762032720000,"o":110286.6,"h":110288.7,"l":110277.6,"c":110277.6,"v":135800,"usd":1.2314218}
{"ts":1762032780000,"o":110277.6,"h":110279.8,"l":110254.5,"c":110273.5,"v":97100,"usd":0.88059536}
{"ts":1762032840000,"o":110273.5,"h":110274.1,"l":110274.1,"c":110274.1,"v":13000,"usd":0.1178879}
{"ts":1762032900000,"o":110274.1,"h":110266,"l":110263.4,"c":110263.4,"v":25700,"usd":0.2330749}
{"ts":1762032960000,"o":110263.4,"h":110263.4,"l":110263.4,"c":110263.4,"v":0,"usd":0}
{"ts":1762033020000,"o":110263.4,"h":110257.5,"l":110230,"c":110230,"v":146100,"usd":1.32511204}
{"ts":1762033080000,"o":110230,"h":110227.9,"l":110141.1,"c":110162.3,"v":60100,"usd":0.54548614}
{"ts":1762033140000,"o":110162.3,"h":110187.1,"l":110162.2,"c":110162.2,"v":235100,"usd":2.13404639}
{"ts":1762033200000,"o":110162.2,"h":110160,"l":110160,"c":110160,"v":12900,"usd":0.11710233}
{"ts":1762033260000,"o":110160,"h":110156.4,"l":110120,"c":110140,"v":370800,"usd":3.36720305}
{"ts":1762033320000,"o":110140,"h":110157.2,"l":110157.1,"c":110157.1,"v":69000,"usd":0.6263751}
{"ts":1762033380000,"o":110157.1,"h":110157.1,"l":110135.1,"c":110135.1,"v":331300,"usd":3.00751713}
{"ts":1762033440000,"o":110135.1,"h":110139.8,"l":110100.2,"c":110139.8,"v":385700,"usd":3.50291827}
{"ts":1762033500000,"o":110139.8,"h":110139.8,"l":110139.8,"c":110139.8,"v":11300,"usd":0.10259722}
{"ts":1762033560000,"o":110139.8,"h":110139.7,"l":110100,"c":110100,"v":34400,"usd":0.31235858}
{"ts":1762033620000,"o":110100,"h":110158.4,"l":110100.1,"c":110107.2,"v":388300,"usd":3.5265378}
{"ts":1762033680000,"o":110107.2,"h":110107.3,"l":110107.3,"c":110107.3,"v":72900,"usd":0.6620778}
{"ts":1762033740000,"o":110107.3,"h":110118.7,"l":110000,"c":110006.1,"v":341600,"usd":3.10433614}
{"ts":1762033800000,"o":110006.1,"h":110014.7,"l":110000.2,"c":110000.5,"v":26300,"usd":0.23908871}
{"ts":1762033860000,"o":110000.5,"h":110008.3,"l":109990,"c":109990,"v":643400,"usd":5.84909927}
{"ts":1762033920000,"o":109990,"h":110055.4,"l":110000.3,"c":110033.2,"v":1288500,"usd":11.71305209}
{"ts":1762033980000,"o":110033.2,"h":110029.7,"l":109990,"c":109990,"v":47500,"usd":0.43176611}
{"ts":1762034040000,"o":109990,"h":109986.1,"l":109983.7,"c":109986.1,"v":111700,"usd":1.01560965}
{"ts":1762034100000,"o":109986.1,"h":110020.1,"l":109986.1,"c":109992.8,"v":38500,"usd":0.35000605}
{"ts":1762034160000,"o":109992.8,"h":109983.4,"l":109922.1,"c":109950.9,"v":79100,"usd":0.71952204}
{"ts":1762034220000,"o":109950.9,"h":109940.1,"l":109920,"c":109920,"v":29500,"usd":0.26834097}
{"ts":1762034280000,"o":109920,"h":109910,"l":109872.9,"c":109886,"v":334100,"usd":3.04060446}
{"ts":1762034340000,"o":109886,"h":109885.5,"l":109860,"c":109860,"v":142700,"usd":1.29879589}
{"ts":1762034400000,"o":109860,"h":109860,"l":109780,"c":109797.8,"v":451800,"usd":4.11434862}
{"ts":1762034460000,"o":109797.8,"h":109898.3,"l":109798.2,"c":109880.2,"v":650500,"usd":5.92259374}
{"ts":1762034520000,"o":109880.2,"h":109899.9,"l":109871.1,"c":109899.9,"v":354200,"usd":3.22355987}
{"ts":1762034580000,"o":109899.9,"h":109929.1,"l":109883.3,"c":109902.5,"v":299700,"usd":2.72708086}
{"ts":1762034640000,"o":109902.5,"h":109889.1,"l":109830.4,"c":109849.9,"v":192600,"usd":1.75349966}
{"ts":1762034700000,"o":109849.9,"h":109886.1,"l":109830,"c":109850,"v":109700,"usd":0.99866754}
{"ts":1762034760000,"o":109850,"h":109910.2,"l":109846.5,"c":109910.2,"v":237100,"usd":2.1579697}
{"ts":1762034820000,"o":109910.2,"h":109918.5,"l":109899.9,"c":109909.3,"v":262500,"usd":2.38838876}
{"ts":1762034880000,"o":109909.3,"h":109921.6,"l":109857,"c":109912.5,"v":119600,"usd":1.08849083}
{"ts":1762034940000,"o":109912.5,"h":109967.8,"l":109886.2,"c":109966.7,"v":220600,"usd":2.00710724}
{"ts":1762035000000,"o":109966.7,"h":109998.7,"l":109960.7,"c":109980.6,"v":104300,"usd":0.9484236}
{"ts":1762035060000,"o":109980.6,"h":109973.5,"l":109935.8,"c":109962.4,"v":128300,"usd":1.16693494}
{"ts":1762035120000,"o":109962.4,"h":109959.9,"l":109920.1,"c":109938.7,"v":151300,"usd":1.3763786}
{"ts":1762035180000,"o":109938.7,"h":109938.7,"l":109938.7,"c":109938.7,"v":0,"usd":0}
{"ts":1762035240000,"o":109938.7,"h":109959.9,"l":109947.1,"c":109947.2,"v":112400,"usd":1.02227993}
{"ts":1762035300000,"o":109947.2,"h":109955.5,"l":109901.6,"c":109908,"v":22400,"usd":0.20377552}
{"ts":1762035360000,"o":109908,"h":109926.9,"l":109900,"c":109926.9,"v":18000,"usd":0.16377578}
{"ts":1762035420000,"o":109926.9,"h":109901.7,"l":109901.7,"c":109901.7,"v":22100,"usd":0.2010879}
{"ts":1762035480000,"o":109901.7,"h":109916.9,"l":109890.1,"c":109916.9,"v":78200,"usd":0.71161405}
{"ts":1762035540000,"o":109916.9,"h":109936.8,"l":109920,"c":109931.3,"v":52400,"usd":0.47666197}
{"ts":1762035600000,"o":109931.3,"h":109931.3,"l":109900.1,"c":109900.1,"v":21000,"usd":0.1910642}
{"ts":1762035660000,"o":109900.1,"h":109900.1,"l":109900.1,"c":109900.1,"v":0,"usd":0}
{"ts":1762035720000,"o":109900.1,"h":109972.3,"l":109940,"c":109953.3,"v":130900,"usd":1.19031795}
{"ts":1762035780000,"o":109953.3,"h":109960,"l":109953.3,"c":109960,"v":51200,"usd":0.46563228}
{"ts":1762035840000,"o":109960,"h":109960,"l":109960,"c":109960,"v":0,"usd":0}
{"ts":1762035900000,"o":109960,"h":109966.1,"l":109966.1,"c":109966.1,"v":400,"usd":0.00363748}
{"ts":1762035960000,"o":109966.1,"h":109970.6,"l":109932.6,"c":109932.6,"v":151300,"usd":1.37589615}
{"ts":1762036020000,"o":109932.6,"h":109935,"l":109935,"c":109935,"v":700,"usd":0.00636741}
{"ts":1762036080000,"o":109935,"h":109970.4,"l":109948.8,"c":109948.8,"v":72200,"usd":0.65654484}
{"ts":1762036140000,"o":109948.8,"h":109988.5,"l":109969.9,"c":109969.9,"v":54800,"usd":0.49825498}
{"ts":1762036200000,"o":109969.9,"h":109973.3,"l":109940,"c":109958.8,"v":69800,"usd":0.63476315}
{"ts":1762036260000,"o":109958.8,"h":109978.9,"l":109950,"c":109952.7,"v":3500,"usd":0.03182983}
{"ts":1762036320000,"o":109952.7,"h":109965.3,"l":109965.3,"c":109965.3,"v":200,"usd":0.00181876}
{"ts":1762036380000,"o":109965.3,"h":109965.3,"l":109965.3,"c":109965.3,"v":0,"usd":0}
{"ts":1762036440000,"o":109965.3,"h":109974.8,"l":109974.1,"c":109974.1,"v":73600,"usd":0.66924615}
{"ts":1762036500000,"o":109974.1,"h":109991.1,"l":109970.5,"c":109981.2,"v":88400,"usd":0.80372954}
{"ts":1762036560000,"o":109981.2,"h":109990.2,"l":109981.2,"c":109981.2,"v":2200,"usd":0.02000276}
{"ts":1762036620000,"o":109981.2,"h":109991.2,"l":109990.9,"c":109991.2,"v":4400,"usd":0.04000319}
{"ts":1762036680000,"o":109991.2,"h":110013.5,"l":109990.2,"c":109990.2,"v":213700,"usd":1.94259489}
{"ts":1762036740000,"o":109990.2,"h":109990.2,"l":109990.2,"c":109990.2,"v":0,"usd":0}
{"ts":1762036800000,"o":109990.2,"h":109992.7,"l":109992.7,"c":109992.7,"v":300,"usd":0.00272745}
{"ts":1762036860000,"o":109992.7,"h":109997.1,"l":109980.1,"c":109980.1,"v":56800,"usd":0.5163751}
{"ts":1762036920000,"o":109980.1,"h":109981,"l":109980.2,"c":109981,"v":36200,"usd":0.3291485}
{"ts":1762036980000,"o":109981,"h":109993.7,"l":109974.6,"c":109974.6,"v":133000,"usd":1.20915676}
{"ts":1762037040000,"o":109974.6,"h":109989.7,"l":109989.7,"c":109989.7,"v":2900,"usd":0.02636622}
{"ts":1762037100000,"o":109989.7,"h":109999.9,"l":109989.7,"c":109999.9,"v":19200,"usd":0.17454717}
{"ts":1762037160000,"o":109999.9,"h":110006.6,"l":109976.4,"c":110006.6,"v":155500,"usd":1.41363555}
{"ts":1762037220000,"o":110006.6,"h":110006.6,"l":110006.6,"c":110006.6,"v":0,"usd":0}
{"ts":1762037280000,"o":110006.6,"h":110010.8,"l":110003.3,"c":110010.8,"v":5000,"usd":0.0454524}
{"ts":1762037340000,"o":110010.8,"h":110012.9,"l":110007,"c":110012.9,"v":63500,"usd":0.57722125}
{"ts":1762037400000,"o":110012.9,"h":110018.8,"l":110013,"c":110018.8,"v":118500,"usd":1.0770961}
{"ts":1762037460000,"o":110018.8,"h":110018.8,"l":109943.7,"c":109960,"v":270600,"usd":2.4600912}
{"ts":1762037520000,"o":109960,"h":109977.2,"l":109937.4,"c":109945.5,"v":97200,"usd":0.88388962}
{"ts":1762037580000,"o":109945.5,"h":109991,"l":109945.6,"c":109991,"v":34500,"usd":0.31378716}
{"ts":1762037640000,"o":109991,"h":110007.5,"l":110007.5,"c":110007.5,"v":76000,"usd":0.6908628}
{"ts":1762037700000,"o":110007.5,"h":110018.9,"l":110016.4,"c":110018.9,"v":14500,"usd":0.13179782}
{"ts":1762037760000,"o":110018.9,"h":110019.5,"l":110018.9,"c":110019.4,"v":44900,"usd":0.40810957}
{"ts":1762037820000,"o":110019.4,"h":110019.5,"l":110019.5,"c":110019.5,"v":8300,"usd":0.07544119}
{"ts":1762037880000,"o":110019.5,"h":110048.9,"l":110019.5,"c":110047.7,"v":352200,"usd":3.20050233}
{"ts":1762037940000,"o":110047.7,"h":110048.9,"l":110039.5,"c":110039.5,"v":85800,"usd":0.77966574}
{"ts":1762038000000,"o":110039.5,"h":110046.1,"l":110045,"c":110045,"v":2700,"usd":0.02453532}
{"ts":1762038060000,"o":110045,"h":110044.9,"l":110039.6,"c":110044.7,"v":47500,"usd":0.431646}
{"ts":1762038120000,"o":110044.7,"h":110048.1,"l":109969.3,"c":109970.4,"v":145800,"usd":1.32532174}
{"ts":1762038180000,"o":109970.4,"h":109982.9,"l":109970,"c":109982.9,"v":317300,"usd":2.88529407}
{"ts":1762038240000,"o":109982.9,"h":109982.9,"l":109982.9,"c":109982.9,"v":0,"usd":0}
{"ts":1762038300000,"o":109982.9,"h":109982.9,"l":109982.9,"c":109982.9,"v":0,"usd":0}
{"ts":1762038360000,"o":109982.9,"h":109991.6,"l":109988.6,"c":109988.6,"v":112300,"usd":1.02098683}
{"ts":1762038420000,"o":109988.6,"h":109977.4,"l":109950,"c":109950,"v":33600,"usd":0.3055233}
{"ts":1762038480000,"o":109950,"h":109989.3,"l":109945.9,"c":109970.7,"v":134800,"usd":1.22576599}
{"ts":1762038540000,"o":109970.7,"h":110018.7,"l":109990,"c":109990,"v":45600,"usd":0.41452566}
{"ts":1762038600000,"o":109990,"h":110017,"l":109987.7,"c":110007.5,"v":43900,"usd":0.3990298}
{"ts":1762038660000,"o":110007.5,"h":110000,"l":109990.1,"c":109991.4,"v":7400,"usd":0.06727839}
{"ts":1762038720000,"o":109991.4,"h":110005.1,"l":109966.1,"c":109980.1,"v":71700,"usd":0.65183729}
{"ts":1762038780000,"o":109980.1,"h":109980,"l":109966.6,"c":109972.6,"v":700,"usd":0.00636523}
{"ts":1762038840000,"o":109972.6,"h":109990,"l":109972.7,"c":109990,"v":47100,"usd":0.42827996}
{"ts":1762038900000,"o":109990,"h":109997.5,"l":109980.1,"c":109991.1,"v":112100,"usd":1.0191416}
{"ts":1762038960000,"o":109991.1,"h":109987.6,"l":109970,"c":109985.7,"v":80500,"usd":0.73193062}
{"ts":1762039020000,"o":109985.7,"h":109979.9,"l":109979.9,"c":109979.9,"v":100,"usd":0.00090926}
{"ts":1762039080000,"o":109979.9,"h":109979.9,"l":109950.1,"c":109950.1,"v":227700,"usd":2.07060482}
{"ts":1762039140000,"o":109950.1,"h":109953.4,"l":109950.2,"c":109953.4,"v":33600,"usd":0.305588}
{"ts":1762039200000,"o":109953.4,"h":109959.8,"l":109934.8,"c":109934.8,"v":40600,"usd":0.36923069}
{"ts":1762039260000,"o":109934.8,"h":109943.6,"l":109931.5,"c":109940.6,"v":29800,"usd":0.27106682}
{"ts":1762039320000,"o":109940.6,"h":109940.7,"l":109940.6,"c":109940.7,"v":37100,"usd":0.33745418}
{"ts":1762039380000,"o":109940.7,"h":109980,"l":109953.2,"c":109980,"v":8300,"usd":0.07547681}
{"ts":1762039440000,"o":109980,"h":110027.6,"l":109991,"c":110019.9,"v":96100,"usd":0.87354416}
{"ts":1762039500000,"o":110019.9,"h":110041.6,"l":110020.3,"c":110020.3,"v":140500,"usd":1.27680046}
{"ts":1762039560000,"o":110020.3,"h":110020.1,"l":110005.1,"c":110009.2,"v":40400,"usd":0.36723896}
{"ts":1762039620000,"o":110009.2,"h":110016.3,"l":110003.6,"c":110003.6,"v":29200,"usd":0.26542052}
{"ts":1762039680000,"o":110003.6,"h":110016.4,"l":110016.4,"c":110016.4,"v":16500,"usd":0.1499784}
{"ts":1762039740000,"o":110016.4,"h":110016.4,"l":110016.4,"c":110016.4,"v":0,"usd":0}
{"ts":1762039800000,"o":110016.4,"h":110039.9,"l":110023.2,"c":110023.2,"v":124900,"usd":1.13504698}
{"ts":1762039860000,"o":110023.2,"h":110026.1,"l":109985.4,"c":109985.4,"v":22900,"usd":0.20816377}
{"ts":1762039920000,"o":109985.4,"h":110002,"l":110002,"c":110002,"v":27300,"usd":0.24817611}
{"ts":1762039980000,"o":110002,"h":109992.1,"l":109992.1,"c":109992.1,"v":29900,"usd":0.27183884}
{"ts":1762040040000,"o":109992.1,"h":110020,"l":110002.1,"c":110020,"v":32300,"usd":0.29359467}
{"ts":1762040100000,"o":110020,"h":110034,"l":110000.2,"c":110000.2,"v":77900,"usd":0.70801549}
{"ts":1762040160000,"o":110000.2,"h":110005.3,"l":110005.2,"c":110005.3,"v":8900,"usd":0.08090545}
{"ts":1762040220000,"o":110005.3,"h":110030,"l":110030,"c":110030,"v":300,"usd":0.00272652}
{"ts":1762040280000,"o":110030,"h":110029.9,"l":109902.3,"c":109918.2,"v":252300,"usd":2.2936058}
{"ts":1762040340000,"o":109918.2,"h":109948.9,"l":109927.7,"c":109940.2,"v":47600,"usd":0.43298972}
{"ts":1762040400000,"o":109940.2,"h":109962.4,"l":109962.4,"c":109962.4,"v":400,"usd":0.0036376}
{"ts":1762040460000,"o":109962.4,"h":109974.7,"l":109972.6,"c":109974.7,"v":3400,"usd":0.0309163}
{"ts":1762040520000,"o":109974.7,"h":109982.9,"l":109976.5,"c":109976.5,"v":79300,"usd":0.72102617}
{"ts":1762040580000,"o":109976.5,"h":109988.6,"l":109985.2,"c":109988.6,"v":32500,"usd":0.29549225}
{"ts":1762040640000,"o":109988.6,"h":109999.9,"l":109993.5,"c":109996.1,"v":125200,"usd":1.13818402}
{"ts":1762040700000,"o":109996.1,"h":109996.1,"l":109996.1,"c":109996.1,"v":0,"usd":0}
{"ts":1762040760000,"o":109996.1,"h":110000,"l":109974.4,"c":109984.6,"v":196300,"usd":1.78460679}
{"ts":1762040820000,"o":109984.6,"h":110000,"l":109990.7,"c":110000,"v":57800,"usd":0.52547602}
{"ts":1762040880000,"o":110000,"h":110002.2,"l":109974.7,"c":109974.8,"v":180800,"usd":1.64364683}
{"ts":1762040940000,"o":109974.8,"h":109980,"l":109974.8,"c":109980,"v":59200,"usd":0.53830092}
{"ts":1762041000000,"o":109980,"h":109993.3,"l":109970.1,"c":109974.4,"v":56300,"usd":0.51187291}
{"ts":1762041060000,"o":109974.4,"h":109974.4,"l":109962.5,"c":109962.5,"v":17500,"usd":0.15914247}
{"ts":1762041120000,"o":109962.5,"h":109986.5,"l":109980,"c":109986.5,"v":6200,"usd":0.05637052}
{"ts":1762041180000,"o":109986.5,"h":109997.7,"l":109979.9,"c":109979.9,"v":15400,"usd":0.14000489}
{"ts":1762041240000,"o":109979.9,"h":110011.6,"l":109995.9,"c":110011.6,"v":117700,"usd":1.06997734}
{"ts":1762041300000,"o":110011.6,"h":110011.5,"l":110011.5,"c":110011.5,"v":900,"usd":0.008181}
{"ts":1762041360000,"o":110011.5,"h":110003.1,"l":109980,"c":109998.2,"v":25200,"usd":0.22912733}
{"ts":1762041420000,"o":109998.2,"h":110013.5,"l":109998.3,"c":110011.9,"v":104300,"usd":0.94813723}
{"ts":1762041480000,"o":110011.9,"h":110093.7,"l":110017.6,"c":110093.7,"v":117600,"usd":1.06859057}
{"ts":1762041540000,"o":110093.7,"h":110086.4,"l":110086.4,"c":110086.4,"v":100,"usd":0.00090838}
{"ts":1762041600000,"o":110086.4,"h":110086.4,"l":110040,"c":110040,"v":325900,"usd":2.96060193}
{"ts":1762041660000,"o":110040,"h":110074.6,"l":110014.4,"c":110062.1,"v":357900,"usd":3.25282453}
{"ts":1762041720000,"o":110062.1,"h":110062.1,"l":110062.1,"c":110062.1,"v":0,"usd":0}
{"ts":1762041780000,"o":110062.1,"h":110050,"l":109974.1,"c":109998.5,"v":230000,"usd":2.09072884}
{"ts":1762041840000,"o":109998.5,"h":110009.7,"l":109986,"c":109986.1,"v":36700,"usd":0.33364685}
{"ts":1762041900000,"o":109986.1,"h":110005.6,"l":109976.5,"c":110005.6,"v":78300,"usd":0.7119481}
{"ts":1762041960000,"o":110005.6,"h":109982.3,"l":109972.4,"c":109972.4,"v":7000,"usd":0.0636516}
{"ts":1762042020000,"o":109972.4,"h":110015.4,"l":109972.5,"c":110001.8,"v":229000,"usd":2.0819294}
{"ts":1762042080000,"o":110001.8,"h":110038.1,"l":110009.6,"c":110015.6,"v":25900,"usd":0.2354105}
{"ts":1762042140000,"o":110015.6,"h":110015.2,"l":109980.3,"c":109980.3,"v":88300,"usd":0.80268053}
{"ts":1762042200000,"o":109980.3,"h":109989.5,"l":109966.3,"c":109969.2,"v":28100,"usd":0.25550709}
{"ts":1762042260000,"o":109969.2,"h":109976.2,"l":109969.2,"c":109976.2,"v":500,"usd":0.00454669}
{"ts":1762042320000,"o":109976.2,"h":109990,"l":109976.3,"c":109990,"v":36800,"usd":0.33460163}
{"ts":1762042380000,"o":109990,"h":109999.9,"l":109999.9,"c":109999.9,"v":4300,"usd":0.03909087}
{"ts":1762042440000,"o":109999.9,"h":109989.9,"l":109989.7,"c":109989.9,"v":5600,"usd":0.05091388}
{"ts":1762042500000,"o":109989.9,"h":109994,"l":109972.8,"c":109994,"v":96000,"usd":0.87292337}
{"ts":1762042560000,"o":109994,"h":109991.4,"l":109969.2,"c":109970.9,"v":40800,"usd":0.37099686}
{"ts":1762042620000,"o":109970.9,"h":109970.9,"l":109970.9,"c":109970.9,"v":0,"usd":0}
{"ts":1762042680000,"o":109970.9,"h":109979.5,"l":109940,"c":109940,"v":120000,"usd":1.09124612}
{"ts":1762042740000,"o":109940,"h":109941.5,"l":109923,"c":109932.9,"v":6800,"usd":0.06185896}
{"ts":1762042800000,"o":109932.9,"h":109933.2,"l":109888,"c":109895.3,"v":183200,"usd":1.66699715}
{"ts":1762042860000,"o":109895.3,"h":109905,"l":109888,"c":109888,"v":223200,"usd":2.03112162}
{"ts":1762042920000,"o":109888,"h":109888,"l":109830,"c":109866,"v":546100,"usd":4.97014858}
{"ts":1762042980000,"o":109866,"h":109903.7,"l":109865,"c":109903.7,"v":6800,"usd":0.06187482}
{"ts":1762043040000,"o":109903.7,"h":109956.5,"l":109905,"c":109934.5,"v":369200,"usd":3.35833796}
{"ts":1762043100000,"o":109934.5,"h":109975.5,"l":109956.6,"c":109975.5,"v":10500,"usd":0.09548492}
{"ts":1762043160000,"o":109975.5,"h":109990.6,"l":109940.3,"c":109957.9,"v":226100,"usd":2.05586854}
{"ts":1762043220000,"o":109957.9,"h":110033.4,"l":109990.7,"c":110033.4,"v":143500,"usd":1.30453499}
{"ts":1762043280000,"o":110033.4,"h":110080,"l":110033.4,"c":110046.9,"v":248600,"usd":2.25878177}
{"ts":1762043340000,"o":110046.9,"h":110068.9,"l":110005.5,"c":110006.1,"v":81500,"usd":0.74062256}
{"ts":1762043400000,"o":110006.1,"h":110005.9,"l":109960,"c":109963,"v":52000,"usd":0.47280032}
{"ts":1762043460000,"o":109963,"h":110006.1,"l":109963.1,"c":109996.6,"v":133800,"usd":1.21655875}
{"ts":1762043520000,"o":109996.6,"h":110002.2,"l":109980.1,"c":109980.1,"v":34900,"usd":0.31728524}
{"ts":1762043580000,"o":109980.1,"h":109985.3,"l":109943.6,"c":109943.7,"v":47000,"usd":0.42744151}
{"ts":1762043640000,"o":109943.7,"h":109969.9,"l":109930,"c":109936.4,"v":81300,"usd":0.73937146}
{"ts":1762043700000,"o":109936.4,"h":109937.7,"l":109916.9,"c":109930.1,"v":38400,"usd":0.34930536}
{"ts":1762043760000,"o":109930.1,"h":110002.3,"l":109930.2,"c":109959,"v":222000,"usd":2.01883294}
{"ts":1762043820000,"o":109959,"h":109965.3,"l":109939.4,"c":109950,"v":194900,"usd":1.77252122}
{"ts":1762043880000,"o":109950,"h":109950,"l":109884.5,"c":109884.5,"v":150300,"usd":1.36727897}
{"ts":1762043940000,"o":109884.5,"h":109930.3,"l":109891.2,"c":109921.8,"v":174100,"usd":1.5840658}
{"ts":1762044000000,"o":109921.8,"h":109921.8,"l":109895,"c":109909.6,"v":101000,"usd":0.91893957}
{"ts":1762044060000,"o":109909.6,"h":109948.3,"l":109925,"c":109948.3,"v":35000,"usd":0.31839756}
{"ts":1762044120000,"o":109948.3,"h":109957.1,"l":109920.2,"c":109920.2,"v":142100,"usd":1.29268431}
{"ts":1762044180000,"o":109920.2,"h":109931.7,"l":109920.2,"c":109920.2,"v":28000,"usd":0.2547165}
{"ts":1762044240000,"o":109920.2,"h":109953.3,"l":109924,"c":109953.3,"v":23300,"usd":0.21194754}
{"ts":1762044300000,"o":109953.3,"h":109959.3,"l":109933.3,"c":109944.9,"v":106500,"usd":0.96874166}
{"ts":1762044360000,"o":109944.9,"h":109944.9,"l":109944.9,"c":109944.9,"v":0,"usd":0}
{"ts":1762044420000,"o":109944.9,"h":109982.9,"l":109957.3,"c":109981.6,"v":27300,"usd":0.24823645}
{"ts":1762044480000,"o":109981.6,"h":109979.5,"l":109950,"c":109950.2,"v":1400,"usd":0.01273068}
{"ts":1762044540000,"o":109950.2,"h":109950.1,"l":109950.1,"c":109950.1,"v":1400,"usd":0.012733}
{"ts":1762044600000,"o":109950.1,"h":109950,"l":109895.1,"c":109899.4,"v":71300,"usd":0.64864424}
{"ts":1762044660000,"o":109899.4,"h":109908.5,"l":109908.5,"c":109908.5,"v":40000,"usd":0.36394}
{"ts":1762044720000,"o":109908.5,"h":109930.5,"l":109908.6,"c":109928.5,"v":213700,"usd":1.9440759}
{"ts":1762044780000,"o":109928.5,"h":109919.6,"l":109919.6,"c":109919.6,"v":36300,"usd":0.33024288}
{"ts":1762044840000,"o":109919.6,"h":109905.2,"l":109899.2,"c":109900.3,"v":135600,"usd":1.23382725}
{"ts":1762044900000,"o":109900.3,"h":109920.1,"l":109900.1,"c":109911.9,"v":514000,"usd":4.67655143}
{"ts":1762044960000,"o":109911.9,"h":109931.1,"l":109891.2,"c":109891.2,"v":261700,"usd":2.38101856}
{"ts":1762045020000,"o":109891.2,"h":109899.5,"l":109890,"c":109891.4,"v":278000,"usd":2.52964522}
{"ts":1762045080000,"o":109891.4,"h":109894.8,"l":109894.7,"c":109894.8,"v":3500,"usd":0.0318486}
{"ts":1762045140000,"o":109894.8,"h":109894.7,"l":109880.2,"c":109880.2,"v":76300,"usd":0.69431951}
{"ts":1762045200000,"o":109880.2,"h":109919.9,"l":109880.3,"c":109919.2,"v":159300,"usd":1.44949864}
{"ts":1762045260000,"o":109919.2,"h":109919,"l":109897.5,"c":109919,"v":29500,"usd":0.26839905}
{"ts":1762045320000,"o":109919,"h":109942.7,"l":109919.2,"c":109933.3,"v":46900,"usd":0.4266416}
{"ts":1762045380000,"o":109933.3,"h":109944.8,"l":109942.3,"c":109944.8,"v":4400,"usd":0.04002038}
{"ts":1762045440000,"o":109944.8,"h":109949,"l":109920,"c":109929.9,"v":51400,"usd":0.46751134}
{"ts":1762045500000,"o":109929.9,"h":109939.8,"l":109888.4,"c":109892.5,"v":68000,"usd":0.61864627}
{"ts":1762045560000,"o":109892.5,"h":109891.4,"l":109866.5,"c":109891.4,"v":39000,"usd":0.35490991}
{"ts":1762045620000,"o":109891.4,"h":109891.3,"l":109866.4,"c":109866.4,"v":46500,"usd":0.42317664}
{"ts":1762045680000,"o":109866.4,"h":109887.3,"l":109866.4,"c":109887.3,"v":22800,"usd":0.20752524}
{"ts":1762045740000,"o":109887.3,"h":109882.2,"l":109863.3,"c":109873.2,"v":54400,"usd":0.49511288}
{"ts":1762045800000,"o":109873.2,"h":109873.2,"l":109850.1,"c":109850.1,"v":36800,"usd":0.33496135}
{"ts":1762045860000,"o":109850.1,"h":109885.9,"l":109850.1,"c":109885.4,"v":56100,"usd":0.5106389}
{"ts":1762045920000,"o":109885.4,"h":109927.1,"l":109896.8,"c":109927.1,"v":43400,"usd":0.39484914}
{"ts":1762045980000,"o":109927.1,"h":109958.4,"l":109927.2,"c":109958.4,"v":15400,"usd":0.14008444}
{"ts":1762046040000,"o":109958.4,"h":109980,"l":109956.3,"c":109969.1,"v":67800,"usd":0.61650743}
{"ts":1762046100000,"o":109969.1,"h":109968.9,"l":109911.7,"c":109929.6,"v":47800,"usd":0.43479307}
{"ts":1762046160000,"o":109929.6,"h":109929.6,"l":109929.6,"c":109929.6,"v":0,"usd":0}
{"ts":1762046220000,"o":109929.6,"h":109929.6,"l":109929.6,"c":109929.6,"v":0,"usd":0}
{"ts":1762046280000,"o":109929.6,"h":109979.8,"l":109959.9,"c":109979.6,"v":2000,"usd":0.01818696}
{"ts":1762046340000,"o":109979.6,"h":109993.4,"l":109985,"c":109993.4,"v":9600,"usd":0.08727882}
{"ts":1762046400000,"o":109993.4,"h":109992.4,"l":109912.9,"c":109934.1,"v":102900,"usd":0.93581067}
{"ts":1762046460000,"o":109934.1,"h":109935.8,"l":109935.8,"c":109935.8,"v":1000,"usd":0.0090962}
{"ts":1762046520000,"o":109935.8,"h":109961.7,"l":109939.1,"c":109951.3,"v":3500,"usd":0.03183505}
{"ts":1762046580000,"o":109951.3,"h":109951.3,"l":109951.3,"c":109951.3,"v":0,"usd":0}
{"ts":1762046640000,"o":109951.3,"h":109979.5,"l":109940,"c":109979.5,"v":89400,"usd":0.81316695}
{"ts":1762046700000,"o":109979.5,"h":109986.2,"l":109975.2,"c":109975.2,"v":25400,"usd":0.23094788}
{"ts":1762046760000,"o":109975.2,"h":109975.2,"l":109975.2,"c":109975.2,"v":0,"usd":0}
{"ts":1762046820000,"o":109975.2,"h":110021.5,"l":109982,"c":110021.5,"v":86200,"usd":0.78361819}
{"ts":1762046880000,"o":110021.5,"h":110027.2,"l":110017.8,"c":110018.2,"v":26500,"usd":0.24085979}
{"ts":1762046940000,"o":110018.2,"h":110023.5,"l":110011,"c":110023.5,"v":95600,"usd":0.8690015}
{"ts":1762047000000,"o":110023.5,"h":110039.6,"l":110026.5,"c":110036.1,"v":26700,"usd":0.24265303}
{"ts":1762047060000,"o":110036.1,"h":110036.1,"l":110007.6,"c":110007.6,"v":3700,"usd":0.03363071}
{"ts":1762047120000,"o":110007.6,"h":110001.7,"l":109983.6,"c":109998.8,"v":174900,"usd":1.59015746}
{"ts":1762047180000,"o":109998.8,"h":110040.9,"l":110011.3,"c":110036.9,"v":123000,"usd":1.11790735}
{"ts":1762047240000,"o":110036.9,"h":110025.2,"l":109991.9,"c":109992,"v":26900,"usd":0.24449558}
{"ts":1762047300000,"o":109992,"h":110015.2,"l":109980.2,"c":110015.2,"v":157200,"usd":1.42926209}
{"ts":1762047360000,"o":110015.2,"h":110028.1,"l":110013.1,"c":110023.8,"v":22800,"usd":0.20723014}
{"ts":1762047420000,"o":110023.8,"h":110023.7,"l":110000.4,"c":110000.4,"v":1800,"usd":0.01636141}
{"ts":1762047480000,"o":110000.4,"h":110006.4,"l":110006.4,"c":110006.4,"v":78300,"usd":0.71177832}
{"ts":1762047540000,"o":110006.4,"h":110006.4,"l":110006.4,"c":110006.4,"v":0,"usd":0}
{"ts":1762047600000,"o":110006.4,"h":110012.5,"l":110005.4,"c":110005.4,"v":61600,"usd":0.55996814}
{"ts":1762047660000,"o":110005.4,"h":110000.3,"l":109990.3,"c":109990.3,"v":5800,"usd":0.05272738}
{"ts":1762047720000,"o":109990.3,"h":109990,"l":109990,"c":109990,"v":400,"usd":0.00363668}
{"ts":1762047780000,"o":109990,"h":109988.1,"l":109960.2,"c":109963.2,"v":120000,"usd":1.09125279}
{"ts":1762047840000,"o":109963.2,"h":109985.5,"l":109963.2,"c":109985.5,"v":15600,"usd":0.1418542}
{"ts":1762047900000,"o":109985.5,"h":109990.9,"l":109990.9,"c":109990.9,"v":5500,"usd":0.05000435}
{"ts":1762047960000,"o":109990.9,"h":109990.9,"l":109990.9,"c":109990.9,"v":0,"usd":0}
{"ts":1762048020000,"o":109990.9,"h":109974.7,"l":109940,"c":109940,"v":17900,"usd":0.16278702}
{"ts":1762048080000,"o":109940,"h":109930,"l":109920,"c":109920,"v":32600,"usd":0.29657722}
{"ts":1762048140000,"o":109920,"h":109910.1,"l":109890.1,"c":109900.5,"v":148200,"usd":1.34860437}
{"ts":1762048200000,"o":109900.5,"h":109906.5,"l":109880,"c":109906.5,"v":30600,"usd":0.27848372}
{"ts":1762048260000,"o":109906.5,"h":109954.1,"l":109900.6,"c":109954.1,"v":28700,"usd":0.26110778}
{"ts":1762048320000,"o":109954.1,"h":109949.6,"l":109949.6,"c":109949.6,"v":400,"usd":0.00363804}
{"ts":1762048380000,"o":109949.6,"h":109968,"l":109949.6,"c":109967.9,"v":57200,"usd":0.52021263}
{"ts":1762048440000,"o":109967.9,"h":109948.6,"l":109920.1,"c":109920.1,"v":111000,"usd":1.00981113}
{"ts":1762048500000,"o":109920.1,"h":109930.2,"l":109910,"c":109910,"v":2700,"usd":0.02456246}
{"ts":1762048560000,"o":109910,"h":109950.1,"l":109920,"c":109950.1,"v":400,"usd":0.0036385}
{"ts":1762048620000,"o":109950.1,"h":109946.7,"l":109946.7,"c":109946.7,"v":2900,"usd":0.02637637}
{"ts":1762048680000,"o":109946.7,"h":109932.3,"l":109920,"c":109920,"v":400,"usd":0.0036388}
{"ts":1762048740000,"o":109920,"h":109918,"l":109918,"c":109918,"v":2200,"usd":0.02001494}
{"ts":1762048800000,"o":109918,"h":109926,"l":109918,"c":109918,"v":141400,"usd":1.28639986}
{"ts":1762048860000,"o":109918,"h":109918,"l":109858.6,"c":109879.1,"v":83400,"usd":0.75899094}
{"ts":1762048920000,"o":109879.1,"h":109885.9,"l":109870,"c":109870,"v":105100,"usd":0.95653694}
{"ts":1762048980000,"o":109870,"h":109870,"l":109860.2,"c":109870,"v":89500,"usd":0.81465347}
{"ts":1762049040000,"o":109870,"h":109890.3,"l":109870.1,"c":109882.1,"v":64500,"usd":0.58705695}
{"ts":1762049100000,"o":109882.1,"h":109882.1,"l":109850,"c":109850.1,"v":16600,"usd":0.15110665}
{"ts":1762049160000,"o":109850.1,"h":109863.5,"l":109830,"c":109830,"v":18300,"usd":0.16659859}
{"ts":1762049220000,"o":109830,"h":109835.1,"l":109830.1,"c":109835.1,"v":600,"usd":0.00546296}
{"ts":1762049280000,"o":109835.1,"h":109841.4,"l":109828.6,"c":109841.4,"v":40500,"usd":0.368756}
{"ts":1762049340000,"o":109841.4,"h":109838.4,"l":109838.4,"c":109838.4,"v":200,"usd":0.00182086}
{"ts":1762049400000,"o":109838.4,"h":109879.2,"l":109834.2,"c":109878.2,"v":42500,"usd":0.38685379}
{"ts":1762049460000,"o":109878.2,"h":109880,"l":109873.8,"c":109880,"v":4800,"usd":0.04368577}
{"ts":1762049520000,"o":109880,"h":109889.6,"l":109880,"c":109887.8,"v":1900,"usd":0.01729108}
{"ts":1762049580000,"o":109887.8,"h":109908.4,"l":109887.8,"c":109908.4,"v":31700,"usd":0.28846176}
{"ts":1762049640000,"o":109908.4,"h":109956.2,"l":109920,"c":109933.4,"v":91000,"usd":0.8276572}
{"ts":1762049700000,"o":109933.4,"h":109960.1,"l":109933.5,"c":109960.1,"v":27500,"usd":0.25012579}
{"ts":1762049760000,"o":109960.1,"h":109963.8,"l":109939.4,"c":109946.8,"v":144300,"usd":1.31234899}
{"ts":1762049820000,"o":109946.8,"h":109946.5,"l":109920,"c":109920,"v":6300,"usd":0.05730603}
{"ts":1762049880000,"o":109920,"h":109920,"l":109892.7,"c":109898.8,"v":18900,"usd":0.17197304}
{"ts":1762049940000,"o":109898.8,"h":109898.8,"l":109898.8,"c":109898.8,"v":0,"usd":0}
{"ts":1762050000000,"o":109898.8,"h":109898.8,"l":109826.5,"c":109826.5,"v":319800,"usd":2.91031452}
{"ts":1762050060000,"o":109826.5,"h":109860,"l":109826.6,"c":109859.9,"v":132200,"usd":1.20370981}
{"ts":1762050120000,"o":109859.9,"h":109870,"l":109860,"c":109870,"v":23500,"usd":0.21390859}
{"ts":1762050180000,"o":109870,"h":109886.4,"l":109880,"c":109886.4,"v":2600,"usd":0.02366188}
{"ts":1762050240000,"o":109886.4,"h":109899.9,"l":109874.5,"c":109881.2,"v":246300,"usd":2.24114868}
{"ts":1762050300000,"o":109881.2,"h":109900,"l":109900,"c":109900,"v":100,"usd":0.00090992}
{"ts":1762050360000,"o":109900,"h":109920,"l":109900,"c":109920,"v":1200,"usd":0.01091724}
{"ts":1762050420000,"o":109920,"h":109920,"l":109920,"c":109920,"v":0,"usd":0}
{"ts":1762050480000,"o":109920,"h":109920,"l":109920,"c":109920,"v":0,"usd":0}
{"ts":1762050540000,"o":109920,"h":109920,"l":109920,"c":109920,"v":0,"usd":0}
{"ts":1762050600000,"o":109920,"h":109952.1,"l":109930,"c":109951.9,"v":408700,"usd":3.71757003}
{"ts":1762050660000,"o":109951.9,"h":109951.9,"l":109940.1,"c":109951.8,"v":6100,"usd":0.05548279}
{"ts":1762050720000,"o":109951.8,"h":109951.8,"l":109951.8,"c":109951.8,"v":0,"usd":0}
{"ts":1762050780000,"o":109951.8,"h":110040.7,"l":109953.3,"c":110021.7,"v":376300,"usd":3.42132524}
{"ts":1762050840000,"o":110021.7,"h":110039,"l":110019.1,"c":110038.9,"v":68800,"usd":0.62530368}
{"ts":1762050900000,"o":110038.9,"h":110225.2,"l":110054.6,"c":110177.6,"v":651300,"usd":5.91290902}
{"ts":1762050960000,"o":110177.6,"h":110152.2,"l":110104.7,"c":110115.2,"v":63100,"usd":0.57292744}
{"ts":1762051020000,"o":110115.2,"h":110100.1,"l":110100.1,"c":110100.1,"v":1300,"usd":0.01180738}
{"ts":1762051080000,"o":110100.1,"h":110100,"l":110080,"c":110080,"v":97500,"usd":0.88560805}
{"ts":1762051140000,"o":110080,"h":110080,"l":110080,"c":110080,"v":138100,"usd":1.25454183}
{"ts":1762051200000,"o":110080,"h":110075.7,"l":110030.1,"c":110075.7,"v":496600,"usd":4.51295507}
{"ts":1762051260000,"o":110075.7,"h":110050,"l":110002.6,"c":110002.6,"v":58500,"usd":0.53159297}
{"ts":1762051320000,"o":110002.6,"h":110002.6,"l":110002.6,"c":110002.6,"v":83500,"usd":0.75907345}
{"ts":1762051380000,"o":110002.6,"h":110000,"l":109950.5,"c":109950.5,"v":50600,"usd":0.46007602}
{"ts":1762051440000,"o":109950.5,"h":109950.5,"l":109938.9,"c":109938.9,"v":34900,"usd":0.31743796}
{"ts":1762051500000,"o":109938.9,"h":109949.9,"l":109932.3,"c":109949.9,"v":486600,"usd":4.4263527}
{"ts":1762051560000,"o":109949.9,"h":109972.9,"l":109949.9,"c":109972.9,"v":345600,"usd":3.14308308}
{"ts":1762051620000,"o":109972.9,"h":109979.9,"l":109968.8,"c":109968.8,"v":34200,"usd":0.31096701}
{"ts":1762051680000,"o":109968.8,"h":109968.8,"l":109968.8,"c":109968.8,"v":0,"usd":0}
{"ts":1762051740000,"o":109968.8,"h":109999.7,"l":109968.8,"c":109982,"v":231200,"usd":2.10235738}
{"ts":1762051800000,"o":109982,"h":109986.1,"l":109986,"c":109986,"v":13300,"usd":0.12092493}
{"ts":1762051860000,"o":109986,"h":110000,"l":109961.3,"c":109974.6,"v":199100,"usd":1.81029845}
{"ts":1762051920000,"o":109974.6,"h":109995.5,"l":109979.9,"c":109980.9,"v":39000,"usd":0.35457644}
{"ts":1762051980000,"o":109980.9,"h":109980.9,"l":109967,"c":109967,"v":122500,"usd":1.11390584}
{"ts":1762052040000,"o":109967,"h":109962.1,"l":109930,"c":109930,"v":305200,"usd":2.77586982}
{"ts":1762052100000,"o":109930,"h":109923.3,"l":109900.1,"c":109900.1,"v":72500,"usd":0.65961469}
{"ts":1762052160000,"o":109900.1,"h":109939.9,"l":109900.1,"c":109932,"v":379500,"usd":3.4529334}
{"ts":1762052220000,"o":109932,"h":109976,"l":109932,"c":109960.5,"v":243500,"usd":2.21449168}
{"ts":1762052280000,"o":109960.5,"h":109960.4,"l":109956.2,"c":109956.2,"v":61500,"usd":0.55930518}
{"ts":1762052340000,"o":109956.2,"h":109975.8,"l":109945.3,"c":109975.8,"v":211700,"usd":1.92542731}
{"ts":1762052400000,"o":109975.8,"h":109967.2,"l":109955.7,"c":109955.7,"v":57600,"usd":0.52382686}
{"ts":1762052460000,"o":109955.7,"h":109955.7,"l":109955.7,"c":109955.7,"v":0,"usd":0}
{"ts":1762052520000,"o":109955.7,"h":109946.8,"l":109931.2,"c":109931.2,"v":71800,"usd":0.65309004}
{"ts":1762052580000,"o":109931.2,"h":109960,"l":109931.2,"c":109960,"v":142900,"usd":1.2997806}
{"ts":1762052640000,"o":109960,"h":109980,"l":109968.5,"c":109979.9,"v":67500,"usd":0.61375949}
{"ts":1762052700000,"o":109979.9,"h":109971.4,"l":109971.4,"c":109971.4,"v":22200,"usd":0.20187126}
{"ts":1762052760000,"o":109971.4,"h":109962.1,"l":109962.1,"c":109962.1,"v":4700,"usd":0.0427418}
{"ts":1762052820000,"o":109962.1,"h":109962,"l":109930,"c":109930,"v":66100,"usd":0.6011936}
{"ts":1762052880000,"o":109930,"h":109920,"l":109890.1,"c":109890.1,"v":83500,"usd":0.7597105}
{"ts":1762052940000,"o":109890.1,"h":109919.7,"l":109890.1,"c":109918.9,"v":125100,"usd":1.13834927}
{"ts":1762053000000,"o":109918.9,"h":109914.3,"l":109914.3,"c":109914.3,"v":18000,"usd":0.163764}
{"ts":1762053060000,"o":109914.3,"h":109920.3,"l":109895.2,"c":109920.3,"v":157700,"usd":1.4349259}
{"ts":1762053120000,"o":109920.3,"h":109920.3,"l":109901.7,"c":109920.3,"v":187600,"usd":1.70695268}
{"ts":1762053180000,"o":109920.3,"h":109978.6,"l":109920,"c":109978.6,"v":176600,"usd":1.60631145}
{"ts":1762053240000,"o":109978.6,"h":109979.9,"l":109961.2,"c":109961.2,"v":15000,"usd":0.1363959}
{"ts":1762053300000,"o":109961.2,"h":109961.2,"l":109961.2,"c":109961.2,"v":0,"usd":0}
{"ts":1762053360000,"o":109961.2,"h":109964.1,"l":109944.3,"c":109944.3,"v":33100,"usd":0.30101241}
{"ts":1762053420000,"o":109944.3,"h":109963.5,"l":109930.5,"c":109963.5,"v":123100,"usd":1.11976514}
{"ts":1762053480000,"o":109963.5,"h":109947.4,"l":109947.4,"c":109947.4,"v":1300,"usd":0.01182389}
{"ts":1762053540000,"o":109947.4,"h":109965.9,"l":109939.5,"c":109965.8,"v":69700,"usd":0.63394955}
{"ts":1762053600000,"o":109965.8,"h":109968.6,"l":109950.3,"c":109950.3,"v":22000,"usd":0.20008985}
{"ts":1762053660000,"o":109950.3,"h":109950.3,"l":109950.3,"c":109950.3,"v":0,"usd":0}
{"ts":1762053720000,"o":109950.3,"h":109945,"l":109930.1,"c":109940,"v":43700,"usd":0.39749911}
{"ts":1762053780000,"o":109940,"h":109940,"l":109940,"c":109940,"v":0,"usd":0}
{"ts":1762053840000,"o":109940,"h":109943.6,"l":109930.1,"c":109943.6,"v":25700,"usd":0.23378002}
{"ts":1762053900000,"o":109943.6,"h":109937.5,"l":109910,"c":109910,"v":44700,"usd":0.40668943}
{"ts":1762053960000,"o":109910,"h":109910,"l":109910,"c":109910,"v":0,"usd":0}
{"ts":1762054020000,"o":109910,"h":109910,"l":109910,"c":109910,"v":3000,"usd":0.0272952}
{"ts":1762054080000,"o":109910,"h":109928.5,"l":109910.1,"c":109928.5,"v":101500,"usd":0.92346515}
{"ts":1762054140000,"o":109928.5,"h":109928.5,"l":109928.5,"c":109928.5,"v":0,"usd":0}
{"ts":1762054200000,"o":109928.5,"h":109921.6,"l":109921.6,"c":109921.6,"v":55400,"usd":0.50399596}
{"ts":1762054260000,"o":109921.6,"h":109948.5,"l":109914.8,"c":109948.5,"v":146400,"usd":1.33189143}
{"ts":1762054320000,"o":109948.5,"h":109949.5,"l":109928.5,"c":109928.5,"v":144400,"usd":1.31339047}
{"ts":1762054380000,"o":109928.5,"h":109920.1,"l":109920.1,"c":109920.1,"v":1500,"usd":0.01364625}
{"ts":1762054440000,"o":109920.1,"h":109959,"l":109920.1,"c":109959,"v":377900,"usd":3.43786413}
{"ts":1762054500000,"o":109959,"h":109996.4,"l":109959,"c":109996,"v":78900,"usd":0.71744318}
{"ts":1762054560000,"o":109996,"h":110024.3,"l":109980,"c":109980,"v":105900,"usd":0.96268257}
{"ts":1762054620000,"o":109980,"h":109970,"l":109950,"c":109950,"v":3500,"usd":0.03183202}
{"ts":1762054680000,"o":109950,"h":109947.6,"l":109920,"c":109946,"v":255700,"usd":2.32589876}
{"ts":1762054740000,"o":109946,"h":109930,"l":109912,"c":109912,"v":91900,"usd":0.83608858}
{"ts":1762054800000,"o":109912,"h":109912,"l":109912,"c":109912,"v":0,"usd":0}
{"ts":1762054860000,"o":109912,"h":109912,"l":109912,"c":109912,"v":0,"usd":0}
{"ts":1762054920000,"o":109912,"h":109912.1,"l":109912.1,"c":109912.1,"v":15400,"usd":0.14011228}
{"ts":1762054980000,"o":109912.1,"h":109912.1,"l":109912.1,"c":109912.1,"v":76300,"usd":0.69419266}
{"ts":1762055040000,"o":109912.1,"h":109947.6,"l":109912.1,"c":109947.6,"v":388900,"usd":3.53807285}
{"ts":1762055100000,"o":109947.6,"h":109962.4,"l":109941.4,"c":109958.6,"v":85800,"usd":0.78031377}
{"ts":1762055160000,"o":109958.6,"h":109958.6,"l":109958.6,"c":109958.6,"v":2900,"usd":0.02637347}
{"ts":1762055220000,"o":109958.6,"h":109950,"l":109940.6,"c":109950,"v":3100,"usd":0.02819474}
{"ts":1762055280000,"o":109950,"h":109949.9,"l":109949.9,"c":109949.9,"v":2400,"usd":0.02182824}
{"ts":1762055340000,"o":109949.9,"h":109949.9,"l":109949.9,"c":109949.9,"v":0,"usd":0}
{"ts":1762055400000,"o":109949.9,"h":109949.9,"l":109930,"c":109930,"v":134000,"usd":1.21875236}
{"ts":1762055460000,"o":109930,"h":109954.8,"l":109920.1,"c":109949.2,"v":45100,"usd":0.41026304}
{"ts":1762055520000,"o":109949.2,"h":109920.2,"l":109900,"c":109900.1,"v":84400,"usd":0.76791687}
{"ts":1762055580000,"o":109900.1,"h":109909,"l":109894.1,"c":109909,"v":23800,"usd":0.21657169}
{"ts":1762055640000,"o":109909,"h":109936.2,"l":109909,"c":109936.2,"v":102100,"usd":0.9289209}
{"ts":1762055700000,"o":109936.2,"h":109936.2,"l":109936.2,"c":109936.2,"v":0,"usd":0}
{"ts":1762055760000,"o":109936.2,"h":109977.8,"l":109936.2,"c":109975.6,"v":165900,"usd":1.50885434}
{"ts":1762055820000,"o":109975.6,"h":109999,"l":109980,"c":109995.1,"v":106700,"usd":0.97002987}
{"ts":1762055880000,"o":109995.1,"h":109982.5,"l":109982.5,"c":109982.5,"v":1900,"usd":0.01727556}
{"ts":1762055940000,"o":109982.5,"h":109982.5,"l":109982.5,"c":109982.5,"v":0,"usd":0}
{"ts":1762056000000,"o":109982.5,"h":109998.1,"l":109982.6,"c":109998.1,"v":15900,"usd":0.14456289}
{"ts":1762056060000,"o":109998.1,"h":109998.1,"l":109972.8,"c":109978.1,"v":358000,"usd":3.2546688}
{"ts":1762056120000,"o":109978.1,"h":109990.7,"l":109960.6,"c":109977.2,"v":188700,"usd":1.71566174}
{"ts":1762056180000,"o":109977.2,"h":109977.2,"l":109977.2,"c":109977.2,"v":0,"usd":0}
{"ts":1762056240000,"o":109977.2,"h":109998.1,"l":109977.2,"c":109998.1,"v":33100,"usd":0.30096352}
{"ts":1762056300000,"o":109998.1,"h":109998.1,"l":109977.2,"c":109977.2,"v":24100,"usd":0.21909602}
{"ts":1762056360000,"o":109977.2,"h":109979.7,"l":109975.9,"c":109979.7,"v":18900,"usd":0.17185044}
{"ts":1762056420000,"o":109979.7,"h":110040.3,"l":109979.7,"c":110026,"v":516000,"usd":4.6911778}
{"ts":1762056480000,"o":110026,"h":110066.2,"l":110002.2,"c":110033.2,"v":413300,"usd":3.75547376}
{"ts":1762056540000,"o":110033.2,"h":110034.4,"l":110010.4,"c":110034.4,"v":157100,"usd":1.42779385}
{"ts":1762056600000,"o":110034.4,"h":110055.5,"l":110033,"c":110055.5,"v":195400,"usd":1.77561165}
{"ts":1762056660000,"o":110055.5,"h":110066.4,"l":110066.4,"c":110066.4,"v":22600,"usd":0.20533004}
{"ts":1762056720000,"o":110066.4,"h":110092.5,"l":110066.4,"c":110092.5,"v":21400,"usd":0.19441949}
{"ts":1762056780000,"o":110092.5,"h":110095.3,"l":110038.5,"c":110077,"v":1355800,"usd":12.3170542}
{"ts":1762056840000,"o":110077,"h":110077,"l":110040.4,"c":110040.5,"v":190000,"usd":1.72612044}
{"ts":1762056900000,"o":110040.5,"h":110076.8,"l":110044.2,"c":110074.2,"v":10100,"usd":0.09176058}
{"ts":1762056960000,"o":110074.2,"h":110085,"l":110068.1,"c":110084.9,"v":188900,"usd":1.71595513}
{"ts":1762057020000,"o":110084.9,"h":110097.4,"l":110075.4,"c":110075.4,"v":166200,"usd":1.50959184}
{"ts":1762057080000,"o":110075.4,"h":110075.3,"l":110040.1,"c":110040.2,"v":16600,"usd":0.15084127}
{"ts":1762057140000,"o":110040.2,"h":110053.3,"l":110053.3,"c":110053.3,"v":202800,"usd":1.8427422}
{"ts":1762057200000,"o":110053.3,"h":110050,"l":110002.7,"c":110002.7,"v":201500,"usd":1.83113516}
{"ts":1762057260000,"o":110002.7,"h":110002.8,"l":110002.8,"c":110002.8,"v":5000,"usd":0.0454535}
{"ts":1762057320000,"o":110002.8,"h":110038.8,"l":110004.8,"c":110038.8,"v":4700,"usd":0.04271687}
{"ts":1762057380000,"o":110038.8,"h":110070.4,"l":110040,"c":110070.4,"v":196100,"usd":1.78167693}
{"ts":1762057440000,"o":110070.4,"h":110099.9,"l":110074,"c":110088.6,"v":138600,"usd":1.25887265}
{"ts":1762057500000,"o":110088.6,"h":110098.2,"l":110081.1,"c":110081.6,"v":60000,"usd":0.545038}
{"ts":1762057560000,"o":110081.6,"h":110091.8,"l":110081.8,"c":110091.8,"v":122100,"usd":1.10907291}
{"ts":1762057620000,"o":110091.8,"h":110108.7,"l":110080.4,"c":110108.7,"v":104300,"usd":0.94732163}
{"ts":1762057680000,"o":110108.7,"h":110151.8,"l":110114.3,"c":110141.3,"v":155200,"usd":1.40927592}
{"ts":1762057740000,"o":110141.3,"h":110144.1,"l":110074,"c":110110.9,"v":1031800,"usd":9.36790003}
{"ts":1762057800000,"o":110110.9,"h":110097.9,"l":110092,"c":110097.9,"v":9000,"usd":0.08174895}
{"ts":1762057860000,"o":110097.9,"h":110110,"l":110080,"c":110080,"v":186500,"usd":1.69376421}
{"ts":1762057920000,"o":110080,"h":110100.1,"l":110074,"c":110100.1,"v":9200,"usd":0.08356531}
{"ts":1762057980000,"o":110100.1,"h":110135.2,"l":110100,"c":110100,"v":649200,"usd":5.89459396}
{"ts":1762058040000,"o":110100,"h":110102.1,"l":110060.1,"c":110060.1,"v":131300,"usd":1.19264873}
{"ts":1762058100000,"o":110060.1,"h":110060.1,"l":110060.1,"c":110060.1,"v":19300,"usd":0.17535787}
{"ts":1762058160000,"o":110060.1,"h":110100,"l":110075.5,"c":110100,"v":30400,"usd":0.27617408}
{"ts":1762058220000,"o":110100,"h":110122.6,"l":110090,"c":110090.7,"v":127300,"usd":1.15604503}
{"ts":1762058280000,"o":110090.7,"h":110103.8,"l":110090,"c":110103.8,"v":6200,"usd":0.0563105}
{"ts":1762058340000,"o":110103.8,"h":110110,"l":110110,"c":110110,"v":30200,"usd":0.27427036}
{"ts":1762058400000,"o":110110,"h":110139.5,"l":110120.3,"c":110120.5,"v":352300,"usd":3.19867774}
{"ts":1762058460000,"o":110120.5,"h":110180.8,"l":110121,"c":110155,"v":184700,"usd":1.67659173}
{"ts":1762058520000,"o":110155,"h":110259.9,"l":110200,"c":110259.9,"v":119100,"usd":1.08050243}
{"ts":1762058580000,"o":110259.9,"h":110297.9,"l":110250.4,"c":110297,"v":323700,"usd":2.9351404}
{"ts":1762058640000,"o":110297,"h":110364.4,"l":110300,"c":110364.4,"v":126000,"usd":1.14197688}
{"ts":1762058700000,"o":110364.4,"h":110434.4,"l":110362.8,"c":110392.9,"v":640200,"usd":5.79782538}
{"ts":1762058760000,"o":110392.9,"h":110437.5,"l":110368.5,"c":110407.2,"v":573400,"usd":5.19255774}
{"ts":1762058820000,"o":110407.2,"h":110537.8,"l":110416.7,"c":110510.3,"v":734100,"usd":6.64371333}
{"ts":1762058880000,"o":110510.3,"h":110504.2,"l":110466.6,"c":110504.1,"v":392300,"usd":3.55066474}
{"ts":1762058940000,"o":110504.1,"h":110509.9,"l":110418.6,"c":110419.7,"v":395900,"usd":3.58330633}
{"ts":1762059000000,"o":110419.7,"h":110484.3,"l":110406.9,"c":110433.6,"v":276900,"usd":2.50668276}
{"ts":1762059060000,"o":110433.6,"h":110485,"l":110400.3,"c":110485,"v":20300,"usd":0.1838363}
{"ts":1762059120000,"o":110485,"h":110537.7,"l":110485,"c":110537.6,"v":293800,"usd":2.65836353}
{"ts":1762059180000,"o":110537.6,"h":110537.6,"l":110462.6,"c":110473.1,"v":354400,"usd":3.2067548}
{"ts":1762059240000,"o":110473.1,"h":110493.2,"l":110454.8,"c":110454.8,"v":228100,"usd":2.06447594}
{"ts":1762059300000,"o":110454.8,"h":110522.5,"l":110482.4,"c":110509.1,"v":153900,"usd":1.39278985}
{"ts":1762059360000,"o":110509.1,"h":110663.8,"l":110510.3,"c":110596.7,"v":965600,"usd":8.73098415}
{"ts":1762059420000,"o":110596.7,"h":110755.2,"l":110590.5,"c":110685.4,"v":713400,"usd":6.44648891}
{"ts":1762059480000,"o":110685.4,"h":110731.3,"l":110612.3,"c":110626.5,"v":184700,"usd":1.66866289}
{"ts":1762059540000,"o":110626.5,"h":110655.1,"l":110583,"c":110618.1,"v":372500,"usd":3.36762001}
{"ts":1762059600000,"o":110618.1,"h":110629.4,"l":110617.3,"c":110626,"v":58000,"usd":0.52427513}
{"ts":1762059660000,"o":110626,"h":110659.5,"l":110608.9,"c":110624.4,"v":95400,"usd":0.86224158}
{"ts":1762059720000,"o":110624.4,"h":110654.3,"l":110590.6,"c":110638.4,"v":218100,"usd":1.97129033}
{"ts":1762059780000,"o":110638.4,"h":110600,"l":110555.6,"c":110556.8,"v":76000,"usd":0.68733609}
{"ts":1762059840000,"o":110556.8,"h":110585.8,"l":110556.1,"c":110585.8,"v":107700,"usd":0.97410318}
{"ts":1762059900000,"o":110585.8,"h":110652.8,"l":110590,"c":110652.8,"v":69500,"usd":0.62837529}
{"ts":1762059960000,"o":110652.8,"h":110652.8,"l":110652.8,"c":110652.8,"v":0,"usd":0}
{"ts":1762060020000,"o":110652.8,"h":110655.2,"l":110584.4,"c":110584.4,"v":187400,"usd":1.69375267}
{"ts":1762060080000,"o":110584.4,"h":110615.3,"l":110592,"c":110615.3,"v":174000,"usd":1.57326303}
{"ts":1762060140000,"o":110615.3,"h":110597.2,"l":110475.8,"c":110475.8,"v":192000,"usd":1.73695183}
{"ts":1762060200000,"o":110475.8,"h":110498.8,"l":110441.8,"c":110494.5,"v":71000,"usd":0.64270141}
{"ts":1762060260000,"o":110494.5,"h":110502.8,"l":110502.7,"c":110502.7,"v":72500,"usd":0.65609353}
{"ts":1762060320000,"o":110502.7,"h":110495.5,"l":110480,"c":110480,"v":46900,"usd":0.42447595}
{"ts":1762060380000,"o":110480,"h":110463.7,"l":110411.6,"c":110420,"v":456700,"usd":4.13581889}
{"ts":1762060440000,"o":110420,"h":110426.5,"l":110400,"c":110415.2,"v":135800,"usd":1.22996014}
{"ts":1762060500000,"o":110415.2,"h":110467.1,"l":110415.7,"c":110467,"v":297000,"usd":2.68943008}
{"ts":1762060560000,"o":110467,"h":110531.7,"l":110467.1,"c":110503.5,"v":169400,"usd":1.53301847}
{"ts":1762060620000,"o":110503.5,"h":110519.2,"l":110503.3,"c":110519,"v":21500,"usd":0.19454412}
{"ts":1762060680000,"o":110519,"h":110559,"l":110531.4,"c":110538.7,"v":106300,"usd":0.96153222}
{"ts":1762060740000,"o":110538.7,"h":110535.9,"l":110523.3,"c":110524.9,"v":49600,"usd":0.44874667}
{"ts":1762060800000,"o":110524.9,"h":110513.7,"l":110417.2,"c":110425.3,"v":144300,"usd":1.30618878}
{"ts":1762060860000,"o":110425.3,"h":110447.8,"l":110426.7,"c":110439.4,"v":105000,"usd":0.95068586}
{"ts":1762060920000,"o":110439.4,"h":110439,"l":110407.9,"c":110409.5,"v":106600,"usd":0.96542308}
{"ts":1762060980000,"o":110409.5,"h":110400,"l":110286.9,"c":110320.4,"v":258200,"usd":2.3404656}
{"ts":1762061040000,"o":110320.4,"h":110364,"l":110333.9,"c":110359.1,"v":248700,"usd":2.25346608}
{"ts":1762061100000,"o":110359.1,"h":110319.2,"l":110286,"c":110286,"v":13700,"usd":0.12419657}
{"ts":1762061160000,"o":110286,"h":110384.3,"l":110301.3,"c":110357.5,"v":67900,"usd":0.61527867}
{"ts":1762061220000,"o":110357.5,"h":110369.8,"l":110345.4,"c":110369.8,"v":89000,"usd":0.80638789}
{"ts":1762061280000,"o":110369.8,"h":110381.5,"l":110367.3,"c":110381.4,"v":98600,"usd":0.89327321}
{"ts":1762061340000,"o":110381.4,"h":110409.8,"l":110384.1,"c":110409.8,"v":536900,"usd":4.86390489}
{"ts":1762061400000,"o":110409.8,"h":110421.1,"l":110409.8,"c":110413.4,"v":141800,"usd":1.28417825}
{"ts":1762061460000,"o":110413.4,"h":110410,"l":110410,"c":110410,"v":32900,"usd":0.29798188}
{"ts":1762061520000,"o":110410,"h":110441.6,"l":110390.2,"c":110441.6,"v":24700,"usd":0.2237002}
{"ts":1762061580000,"o":110441.6,"h":110435.2,"l":110420.1,"c":110435.2,"v":25400,"usd":0.23001302}
{"ts":1762061640000,"o":110435.2,"h":110476.6,"l":110434,"c":110434,"v":298300,"usd":2.70060034}
{"ts":1762061700000,"o":110434,"h":110438.4,"l":110394,"c":110414.9,"v":789400,"usd":7.14905202}
{"ts":1762061760000,"o":110414.9,"h":110394.3,"l":110350,"c":110350,"v":172400,"usd":1.56183604}
{"ts":1762061820000,"o":110350,"h":110350.5,"l":110324,"c":110324,"v":107000,"usd":0.96967535}
{"ts":1762061880000,"o":110324,"h":110337.1,"l":110320.1,"c":110337.1,"v":104100,"usd":0.94347333}
{"ts":1762061940000,"o":110337.1,"h":110320,"l":110234.2,"c":110250.4,"v":59600,"usd":0.54041424}
{"ts":1762062000000,"o":110250.4,"h":110268.8,"l":110243.3,"c":110268.8,"v":73900,"usd":0.67030962}
{"ts":1762062060000,"o":110268.8,"h":110294.8,"l":110259.6,"c":110294.2,"v":34600,"usd":0.31377018}
{"ts":1762062120000,"o":110294.2,"h":110351.9,"l":110289.4,"c":110323,"v":196600,"usd":1.78188432}
{"ts":1762062180000,"o":110323,"h":110371.8,"l":110323,"c":110371.8,"v":112900,"usd":1.02311302}
{"ts":1762062240000,"o":110371.8,"h":110417.4,"l":110379.9,"c":110413.5,"v":58300,"usd":0.52809882}
{"ts":1762062300000,"o":110413.5,"h":110424.2,"l":110407,"c":110424.2,"v":29300,"usd":0.26536379}
{"ts":1762062360000,"o":110424.2,"h":110485.3,"l":110429.9,"c":110481.9,"v":114000,"usd":1.03200773}
{"ts":1762062420000,"o":110481.9,"h":110482,"l":110460,"c":110460,"v":5700,"usd":0.05159589}
{"ts":1762062480000,"o":110460,"h":110450,"l":110430,"c":110430,"v":13300,"usd":0.12043073}
{"ts":1762062540000,"o":110430,"h":110420.1,"l":110380,"c":110391.9,"v":81300,"usd":0.73628569}
{"ts":1762062600000,"o":110391.9,"h":110382.3,"l":110330,"c":110330,"v":7900,"usd":0.07158795}
{"ts":1762062660000,"o":110330,"h":110324.8,"l":110277.1,"c":110301.3,"v":176500,"usd":1.60024667}
{"ts":1762062720000,"o":110301.3,"h":110340,"l":110307.7,"c":110340,"v":127300,"usd":1.15394286}
{"ts":1762062780000,"o":110340,"h":110367.3,"l":110340,"c":110367.3,"v":97500,"usd":0.88353403}
{"ts":1762062840000,"o":110367.3,"h":110419.7,"l":110329,"c":110419.5,"v":72400,"usd":0.65599521}
{"ts":1762062900000,"o":110419.5,"h":110444.9,"l":110410,"c":110444.8,"v":49900,"usd":0.45188057}
{"ts":1762062960000,"o":110444.8,"h":110450,"l":110449.9,"c":110449.9,"v":500,"usd":0.00452695}
{"ts":1762063020000,"o":110449.9,"h":110496.3,"l":110442.5,"c":110466.1,"v":68500,"usd":0.62010419}
{"ts":1762063080000,"o":110466.1,"h":110519.5,"l":110489.8,"c":110507.1,"v":62700,"usd":0.56740754}
{"ts":1762063140000,"o":110507.1,"h":110501.7,"l":110478.5,"c":110478.5,"v":7000,"usd":0.06334998}
{"ts":1762063200000,"o":110478.5,"h":110500.7,"l":110458,"c":110458,"v":63200,"usd":0.57204358}
{"ts":1762063260000,"o":110458,"h":110458.8,"l":110419.5,"c":110419.5,"v":90200,"usd":0.8166434}
{"ts":1762063320000,"o":110419.5,"h":110461.5,"l":110362.1,"c":110452.5,"v":42900,"usd":0.3886223}
{"ts":1762063380000,"o":110452.5,"h":110475.2,"l":110390.5,"c":110392,"v":25800,"usd":0.2335938}
{"ts":1762063440000,"o":110392,"h":110438.6,"l":110415.4,"c":110438.6,"v":1700,"usd":0.01539404}
{"ts":1762063500000,"o":110438.6,"h":110438.6,"l":110438.6,"c":110438.6,"v":0,"usd":0}
{"ts":1762063560000,"o":110438.6,"h":110440.3,"l":110421.3,"c":110421.3,"v":74400,"usd":0.6737459}
{"ts":1762063620000,"o":110421.3,"h":110420,"l":110380.2,"c":110380.2,"v":52500,"usd":0.47561209}
{"ts":1762063680000,"o":110380.2,"h":110417.3,"l":110380.2,"c":110409.9,"v":135500,"usd":1.2275243}
{"ts":1762063740000,"o":110409.9,"h":110405.4,"l":110400.1,"c":110400.1,"v":10500,"usd":0.095104}
{"ts":1762063800000,"o":110400.1,"h":110414.3,"l":110390,"c":110390,"v":138300,"usd":1.25264396}
{"ts":1762063860000,"o":110390,"h":110380.1,"l":110380,"c":110380,"v":1900,"usd":0.01721324}
{"ts":1762063920000,"o":110380,"h":110379.9,"l":110350.1,"c":110379.9,"v":36400,"usd":0.32985342}
{"ts":1762063980000,"o":110379.9,"h":110350.3,"l":110350.3,"c":110350.3,"v":4500,"usd":0.04077945}
{"ts":1762064040000,"o":110350.3,"h":110364.1,"l":110364.1,"c":110364.1,"v":2000,"usd":0.0181218}
{"ts":1762064100000,"o":110364.1,"h":110358,"l":110335.4,"c":110335.4,"v":2200,"usd":0.01993666}
{"ts":1762064160000,"o":110335.4,"h":110368.9,"l":110331.5,"c":110368.9,"v":163700,"usd":1.48334776}
{"ts":1762064220000,"o":110368.9,"h":110379.7,"l":110310.9,"c":110321.7,"v":553500,"usd":5.01741521}
{"ts":1762064280000,"o":110321.7,"h":110325,"l":110322.5,"c":110323.3,"v":94200,"usd":0.85385702}
{"ts":1762064340000,"o":110323.3,"h":110327.7,"l":110311.2,"c":110327.7,"v":102000,"usd":0.92463504}
{"ts":1762064400000,"o":110327.7,"h":110345.1,"l":110327.7,"c":110336.8,"v":17400,"usd":0.15770562}
{"ts":1762064460000,"o":110336.8,"h":110337.3,"l":110337.3,"c":110337.3,"v":100,"usd":0.00090631}
{"ts":1762064520000,"o":110337.3,"h":110322.7,"l":110320,"c":110320,"v":400,"usd":0.00362576}
{"ts":1762064580000,"o":110320,"h":110322.7,"l":110310.1,"c":110322.7,"v":29100,"usd":0.26377168}
{"ts":1762064640000,"o":110322.7,"h":110310,"l":110289.3,"c":110289.3,"v":48700,"usd":0.44151959}
{"ts":1762064700000,"o":110289.3,"h":110299.3,"l":110280.1,"c":110288.1,"v":13400,"usd":0.12148924}
{"ts":1762064760000,"o":110288.1,"h":110280.1,"l":110280.1,"c":110280.1,"v":200,"usd":0.00181356}
{"ts":1762064820000,"o":110280.1,"h":110280.1,"l":110280.1,"c":110280.1,"v":1500,"usd":0.0136017}
{"ts":1762064880000,"o":110280.1,"h":110311.7,"l":110298.1,"c":110311.7,"v":3600,"usd":0.03263813}
{"ts":1762064940000,"o":110311.7,"h":110361.4,"l":110316.1,"c":110346.8,"v":33400,"usd":0.30266342}
{"ts":1762065000000,"o":110346.8,"h":110363.7,"l":110343.4,"c":110363.6,"v":57100,"usd":0.51745307}
{"ts":1762065060000,"o":110363.6,"h":110364.8,"l":110332.7,"c":110347.7,"v":57100,"usd":0.51746914}
{"ts":1762065120000,"o":110347.7,"h":110357.1,"l":110338.8,"c":110338.8,"v":234200,"usd":2.12253855}
{"ts":1762065180000,"o":110338.8,"h":110375.7,"l":110351,"c":110375.7,"v":87100,"usd":0.7891878}
{"ts":1762065240000,"o":110375.7,"h":110354.6,"l":110340,"c":110340,"v":2100,"usd":0.01902981}
{"ts":1762065300000,"o":110340,"h":110337.3,"l":110330,"c":110330,"v":8100,"usd":0.07341195}
{"ts":1762065360000,"o":110330,"h":110324.5,"l":110298,"c":110305.1,"v":37500,"usd":0.33996919}
{"ts":1762065420000,"o":110305.1,"h":110298,"l":110244.2,"c":110260,"v":97500,"usd":0.88419513}
{"ts":1762065480000,"o":110260,"h":110306.3,"l":110270,"c":110306.3,"v":15900,"usd":0.144171}
{"ts":1762065540000,"o":110306.3,"h":110328.8,"l":110298.3,"c":110312.4,"v":48800,"usd":0.44233656}
{"ts":1762065600000,"o":110312.4,"h":110312.4,"l":110301.3,"c":110312.4,"v":115400,"usd":1.04620796}
{"ts":1762065660000,"o":110312.4,"h":110380,"l":110340,"c":110380,"v":91500,"usd":0.82908303}
{"ts":1762065720000,"o":110380,"h":110399.9,"l":110386.2,"c":110399.9,"v":170100,"usd":1.54077446}
{"ts":1762065780000,"o":110399.9,"h":110400,"l":110399.9,"c":110400,"v":11100,"usd":0.1005438}
{"ts":1762065840000,"o":110400,"h":110463.5,"l":110400,"c":110449.2,"v":279600,"usd":2.53252574}
{"ts":1762065900000,"o":110449.2,"h":110458.9,"l":110445.5,"c":110458.9,"v":13300,"usd":0.12041191}
{"ts":1762065960000,"o":110458.9,"h":110570.8,"l":110458.9,"c":110570.8,"v":1347300,"usd":12.1901795}
{"ts":1762066020000,"o":110570.8,"h":110620.2,"l":110553.4,"c":110579.7,"v":235700,"usd":2.13124207}
{"ts":1762066080000,"o":110579.7,"h":110613.8,"l":110594.2,"c":110594.2,"v":70600,"usd":0.63827171}
{"ts":1762066140000,"o":110594.2,"h":110637.9,"l":110594.2,"c":110637.9,"v":214700,"usd":1.94090482}
{"ts":1762066200000,"o":110637.9,"h":110675,"l":110640,"c":110645.6,"v":45700,"usd":0.41302737}
{"ts":1762066260000,"o":110645.6,"h":110661.1,"l":110638.4,"c":110655.5,"v":50400,"usd":0.45550447}
{"ts":1762066320000,"o":110655.5,"h":110661.1,"l":110655,"c":110661.1,"v":20000,"usd":0.1807402}
{"ts":1762066380000,"o":110661.1,"h":110650,"l":110590.1,"c":110624.4,"v":107300,"usd":0.97007838}
{"ts":1762066440000,"o":110624.4,"h":110640,"l":110618.8,"c":110640,"v":95200,"usd":0.86052525}
{"ts":1762066500000,"o":110640,"h":110665.9,"l":110643,"c":110648,"v":66700,"usd":0.60281386}
{"ts":1762066560000,"o":110648,"h":110630.1,"l":110630.1,"c":110630.1,"v":169400,"usd":1.53122354}
{"ts":1762066620000,"o":110630.1,"h":110661.3,"l":110636.7,"c":110648.3,"v":20600,"usd":0.18617576}
{"ts":1762066680000,"o":110648.3,"h":110638.1,"l":110600,"c":110611.8,"v":340600,"usd":3.07923546}
{"ts":1762066740000,"o":110611.8,"h":110630,"l":110620,"c":110630,"v":15300,"usd":0.1383111}
{"ts":1762066800000,"o":110630,"h":110619.9,"l":110600,"c":110600,"v":5800,"usd":0.05243623}
{"ts":1762066860000,"o":110600,"h":110619.8,"l":110599.9,"c":110606.4,"v":93000,"usd":0.84085239}
{"ts":1762066920000,"o":110606.4,"h":110619.9,"l":110601.5,"c":110601.5,"v":22000,"usd":0.19889857}
{"ts":1762066980000,"o":110601.5,"h":110590,"l":110552,"c":110552,"v":11800,"usd":0.10673103}
{"ts":1762067040000,"o":110552,"h":110581.9,"l":110540,"c":110540,"v":115600,"usd":1.04569166}
{"ts":1762067100000,"o":110540,"h":110540.1,"l":110520.3,"c":110520.3,"v":26100,"usd":0.23612773}
{"ts":1762067160000,"o":110520.3,"h":110520.1,"l":110490,"c":110490,"v":12300,"usd":0.11131154}
{"ts":1762067220000,"o":110490,"h":110500.8,"l":110480,"c":110491.2,"v":184500,"usd":1.66982427}
{"ts":1762067280000,"o":110491.2,"h":110510.7,"l":110493.6,"c":110493.7,"v":46500,"usd":0.42082081}
{"ts":1762067340000,"o":110493.7,"h":110505.4,"l":110470.1,"c":110497,"v":109900,"usd":0.99455803}
{"ts":1762067400000,"o":110497,"h":110496.9,"l":110480.1,"c":110480.1,"v":33200,"usd":0.30047349}
{"ts":1762067460000,"o":110480.1,"h":110495.5,"l":110495.5,"c":110495.5,"v":1000,"usd":0.0090501}
{"ts":1762067520000,"o":110495.5,"h":110500,"l":110500,"c":110500,"v":1000,"usd":0.0090498}
{"ts":1762067580000,"o":110500,"h":110499.9,"l":110499.9,"c":110499.9,"v":34700,"usd":0.31402806}
{"ts":1762067640000,"o":110499.9,"h":110531.2,"l":110500,"c":110508.4,"v":153200,"usd":1.38613612}
{"ts":1762067700000,"o":110508.4,"h":110507.1,"l":110507.1,"c":110507.1,"v":79200,"usd":0.71669664}
{"ts":1762067760000,"o":110507.1,"h":110507.1,"l":110480,"c":110480,"v":99900,"usd":0.90408305}
{"ts":1762067820000,"o":110480,"h":110480,"l":110480,"c":110480,"v":0,"usd":0}
{"ts":1762067880000,"o":110480,"h":110480,"l":110480,"c":110480,"v":0,"usd":0}
{"ts":1762067940000,"o":110480,"h":110499.5,"l":110489.9,"c":110489.9,"v":98400,"usd":0.8905004}
{"ts":1762068000000,"o":110489.9,"h":110489.9,"l":110439.9,"c":110440,"v":108500,"usd":0.9822014}
{"ts":1762068060000,"o":110440,"h":110462.1,"l":110450,"c":110462.1,"v":100600,"usd":0.91072278}
{"ts":1762068120000,"o":110462.1,"h":110450,"l":110410.1,"c":110416.4,"v":242000,"usd":2.19122274}
{"ts":1762068180000,"o":110416.4,"h":110432,"l":110429.4,"c":110429.4,"v":121300,"usd":1.09840801}
{"ts":1762068240000,"o":110429.4,"h":110410,"l":110390,"c":110390,"v":17000,"usd":0.15398584}
{"ts":1762068300000,"o":110390,"h":110450,"l":110380.6,"c":110410,"v":101800,"usd":0.92190405}
{"ts":1762068360000,"o":110410,"h":110450,"l":110430,"c":110450,"v":13000,"usd":0.11771498}
{"ts":1762068420000,"o":110450,"h":110499.9,"l":110459.8,"c":110471.4,"v":117200,"usd":1.06072883}
{"ts":1762068480000,"o":110471.4,"h":110460,"l":110426.5,"c":110426.5,"v":282800,"usd":2.56039919}
{"ts":1762068540000,"o":110426.5,"h":110426.5,"l":110426.5,"c":110426.5,"v":0,"usd":0}
{"ts":1762068600000,"o":110426.5,"h":110453,"l":110446,"c":110453,"v":109200,"usd":0.98868942}
{"ts":1762068660000,"o":110453,"h":110480,"l":110462.2,"c":110480,"v":56800,"usd":0.51415145}
{"ts":1762068720000,"o":110480,"h":110494.9,"l":110475.8,"c":110475.8,"v":220400,"usd":1.9947248}
{"ts":1762068780000,"o":110475.8,"h":110460,"l":110450,"c":110450,"v":111100,"usd":1.00588693}
{"ts":1762068840000,"o":110450,"h":110440,"l":110430.1,"c":110438,"v":48300,"usd":0.43738025}
{"ts":1762068900000,"o":110438,"h":110440.1,"l":110430,"c":110430,"v":1700,"usd":0.01539411}
{"ts":1762068960000,"o":110430,"h":110452.6,"l":110448.2,"c":110452.6,"v":400,"usd":0.00362154}
{"ts":1762069020000,"o":110452.6,"h":110495,"l":110452.7,"c":110495,"v":22900,"usd":0.20730647}
{"ts":1762069080000,"o":110495,"h":110507.2,"l":110495,"c":110507.2,"v":51400,"usd":0.46513882}
{"ts":1762069140000,"o":110507.2,"h":110513.8,"l":110480.4,"c":110480.5,"v":557200,"usd":5.04190671}
{"ts":1762069200000,"o":110480.5,"h":110540,"l":110488.6,"c":110540,"v":472400,"usd":4.27519937}
{"ts":1762069260000,"o":110540,"h":110600,"l":110546.9,"c":110584.5,"v":544200,"usd":4.92121876}
{"ts":1762069320000,"o":110584.5,"h":110640,"l":110584.5,"c":110640,"v":256600,"usd":2.31956477}
{"ts":1762069380000,"o":110640,"h":110650.4,"l":110638.1,"c":110650.4,"v":178400,"usd":1.6123125}
{"ts":1762069440000,"o":110650.4,"h":110651.3,"l":110651.3,"c":110651.3,"v":25300,"usd":0.22864622}
{"ts":1762069500000,"o":110651.3,"h":110679.6,"l":110627,"c":110627,"v":305600,"usd":2.76149763}
{"ts":1762069560000,"o":110627,"h":110667.5,"l":110643.9,"c":110648.3,"v":110800,"usd":1.00128489}
{"ts":1762069620000,"o":110648.3,"h":110651.1,"l":110611.6,"c":110616,"v":519200,"usd":4.69266009}
{"ts":1762069680000,"o":110616,"h":110660.4,"l":110616,"c":110660.4,"v":78700,"usd":0.71129577}
{"ts":1762069740000,"o":110660.4,"h":110670.7,"l":110670.7,"c":110670.7,"v":267800,"usd":2.41978724}
{"ts":1762069800000,"o":110670.7,"h":110689.2,"l":110646.9,"c":110681.5,"v":129700,"usd":1.17189172}
{"ts":1762069860000,"o":110681.5,"h":110812.9,"l":110684,"c":110812.9,"v":536300,"usd":4.84238726}
{"ts":1762069920000,"o":110812.9,"h":110837.9,"l":110811.4,"c":110834.8,"v":533800,"usd":4.81646311}
{"ts":1762069980000,"o":110834.8,"h":110949.9,"l":110809.9,"c":110918.2,"v":662100,"usd":5.97059685}
{"ts":1762070040000,"o":110918.2,"h":110974.9,"l":110881.6,"c":110957.1,"v":595000,"usd":5.36345873}
{"ts":1762070100000,"o":110957.1,"h":110984.5,"l":110956.3,"c":110984.3,"v":352000,"usd":3.17185803}
{"ts":1762070160000,"o":110984.3,"h":110984.5,"l":110970.1,"c":110975.1,"v":53500,"usd":0.48205751}
{"ts":1762070220000,"o":110975.1,"h":110988.1,"l":110924.3,"c":110924.3,"v":164500,"usd":1.48243703}
{"ts":1762070280000,"o":110924.3,"h":110940,"l":110910.9,"c":110940,"v":171500,"usd":1.54612955}
{"ts":1762070340000,"o":110940,"h":110920.5,"l":110868.8,"c":110880,"v":210900,"usd":1.90193124}
{"ts":1762070400000,"o":110880,"h":110889.5,"l":110846.4,"c":110846.4,"v":63500,"usd":0.57276109}
{"ts":1762070460000,"o":110846.4,"h":110960,"l":110859.2,"c":110920,"v":201400,"usd":1.81540897}
{"ts":1762070520000,"o":110920,"h":110946.4,"l":110897,"c":110921.8,"v":140000,"usd":1.26213366}
{"ts":1762070580000,"o":110921.8,"h":110933.2,"l":110900,"c":110900,"v":427800,"usd":3.85691743}
{"ts":1762070640000,"o":110900,"h":110890.1,"l":110836.8,"c":110839.9,"v":139700,"usd":1.26016689}
{"ts":1762070700000,"o":110839.9,"h":110830,"l":110800,"c":110802.3,"v":240200,"usd":2.16778669}
{"ts":1762070760000,"o":110802.3,"h":110810.4,"l":110790,"c":110790,"v":86400,"usd":0.7797685}
{"ts":1762070820000,"o":110790,"h":110792,"l":110781.7,"c":110782.4,"v":57400,"usd":0.51811787}
{"ts":1762070880000,"o":110782.4,"h":110800,"l":110760,"c":110770,"v":137000,"usd":1.23660415}
{"ts":1762070940000,"o":110770,"h":110779.9,"l":110751.7,"c":110769.1,"v":123400,"usd":1.11415864}
{"ts":1762071000000,"o":110769.1,"h":110820.1,"l":110769.2,"c":110789.2,"v":152400,"usd":1.37529666}
{"ts":1762071060000,"o":110789.2,"h":110790,"l":110777,"c":110777,"v":34600,"usd":0.31231776}
{"ts":1762071120000,"o":110777,"h":110766.9,"l":110750.2,"c":110750.2,"v":52100,"usd":0.47035981}
{"ts":1762071180000,"o":110750.2,"h":110750.1,"l":110750,"c":110750,"v":10200,"usd":0.09209886}
{"ts":1762071240000,"o":110750,"h":110750,"l":110750,"c":110750,"v":0,"usd":0}
{"ts":1762071300000,"o":110750,"h":110775.5,"l":110750.1,"c":110775.5,"v":138300,"usd":1.24872399}
{"ts":1762071360000,"o":110775.5,"h":110786.7,"l":110741.7,"c":110743,"v":113300,"usd":1.02278322}
{"ts":1762071420000,"o":110743,"h":110747.4,"l":110747.4,"c":110747.4,"v":2300,"usd":0.02076808}
{"ts":1762071480000,"o":110747.4,"h":110756.5,"l":110756.5,"c":110756.5,"v":5600,"usd":0.05056128}
{"ts":1762071540000,"o":110756.5,"h":110820.8,"l":110757,"c":110799.8,"v":149700,"usd":1.35084158}
{"ts":1762071600000,"o":110799.8,"h":110829.9,"l":110791.5,"c":110811.5,"v":92600,"usd":0.83563167}
{"ts":1762071660000,"o":110811.5,"h":110798.8,"l":110760.1,"c":110760.1,"v":24000,"usd":0.21666081}
{"ts":1762071720000,"o":110760.1,"h":110760,"l":110740,"c":110740,"v":81100,"usd":0.73228232}
{"ts":1762071780000,"o":110740,"h":110730,"l":110700,"c":110700,"v":57900,"usd":0.52294474}
{"ts":1762071840000,"o":110700,"h":110699.9,"l":110672,"c":110683.8,"v":42300,"usd":0.38217565}
{"ts":1762071900000,"o":110683.8,"h":110709.5,"l":110700,"c":110709.5,"v":148300,"usd":1.33958274}
{"ts":1762071960000,"o":110709.5,"h":110708.9,"l":110676.7,"c":110703.2,"v":26400,"usd":0.23850948}
{"ts":1762072020000,"o":110703.2,"h":110800,"l":110709,"c":110800,"v":231500,"usd":2.09026923}
{"ts":1762072080000,"o":110800,"h":110815.1,"l":110781.9,"c":110781.9,"v":112900,"usd":1.01894308}
{"ts":1762072140000,"o":110781.9,"h":110764.1,"l":110728.3,"c":110764.1,"v":70600,"usd":0.63748511}
{"ts":1762072200000,"o":110764.1,"h":110772.9,"l":110752.4,"c":110757.3,"v":67600,"usd":0.61029831}
{"ts":1762072260000,"o":110757.3,"h":110789.8,"l":110750.1,"c":110750.1,"v":139000,"usd":1.25477722}
{"ts":1762072320000,"o":110750.1,"h":110750.1,"l":110701,"c":110701,"v":99000,"usd":0.89404114}
{"ts":1762072380000,"o":110701,"h":110711.9,"l":110703.1,"c":110711.9,"v":4400,"usd":0.03974469}
{"ts":1762072440000,"o":110711.9,"h":110739.9,"l":110708.8,"c":110719.9,"v":82900,"usd":0.74861656}
{"ts":1762072500000,"o":110719.9,"h":110713.9,"l":110700.1,"c":110700.1,"v":33300,"usd":0.30080984}
{"ts":1762072560000,"o":110700.1,"h":110766.6,"l":110700.5,"c":110761,"v":376300,"usd":3.39822334}
{"ts":1762072620000,"o":110761,"h":110750.4,"l":110700.9,"c":110731.4,"v":57800,"usd":0.5219662}
{"ts":1762072680000,"o":110731.4,"h":110756,"l":110717.7,"c":110753,"v":345100,"usd":3.11648492}
{"ts":1762072740000,"o":110753,"h":110786,"l":110731.8,"c":110786,"v":68800,"usd":0.62122768}
{"ts":1762072800000,"o":110786,"h":110813.1,"l":110780,"c":110780,"v":93100,"usd":0.84022738}
{"ts":1762072860000,"o":110780,"h":110770,"l":110757.4,"c":110770,"v":1800,"usd":0.01625071}
{"ts":1762072920000,"o":110770,"h":110780,"l":110768.7,"c":110780,"v":8600,"usd":0.07763505}
{"ts":1762072980000,"o":110780,"h":110811.6,"l":110730,"c":110733.7,"v":229900,"usd":2.07492215}
{"ts":1762073040000,"o":110733.7,"h":110771.7,"l":110733.7,"c":110767.3,"v":47900,"usd":0.43246758}
{"ts":1762073100000,"o":110767.3,"h":110773.7,"l":110753.2,"c":110773.7,"v":19100,"usd":0.17244044}
{"ts":1762073160000,"o":110773.7,"h":110786.8,"l":110786.7,"c":110786.7,"v":2200,"usd":0.01985787}
{"ts":1762073220000,"o":110786.7,"h":110786.7,"l":110727.4,"c":110733.4,"v":226000,"usd":2.04028012}
{"ts":1762073280000,"o":110733.4,"h":110789.3,"l":110746.9,"c":110757,"v":58400,"usd":0.52720183}
{"ts":1762073340000,"o":110757,"h":110784.9,"l":110734.1,"c":110755.6,"v":64700,"usd":0.58416951}
{"ts":1762073400000,"o":110755.6,"h":110793.6,"l":110751.9,"c":110751.9,"v":119200,"usd":1.07606361}
{"ts":1762073460000,"o":110751.9,"h":110792.1,"l":110771.5,"c":110792.1,"v":36300,"usd":0.3276602}
{"ts":1762073520000,"o":110792.1,"h":110801.3,"l":110790.8,"c":110790.8,"v":74600,"usd":0.67328368}
{"ts":1762073580000,"o":110790.8,"h":110813.2,"l":110780.6,"c":110813.2,"v":119900,"usd":1.08204799}
{"ts":1762073640000,"o":110813.2,"h":110813.1,"l":110780,"c":110780,"v":34500,"usd":0.31133648}
{"ts":1762073700000,"o":110780,"h":110792.3,"l":110772.3,"c":110792.3,"v":57000,"usd":0.5145181}
{"ts":1762073760000,"o":110792.3,"h":110792.3,"l":110792.3,"c":110792.3,"v":0,"usd":0}
{"ts":1762073820000,"o":110792.3,"h":110785.5,"l":110780,"c":110780,"v":165300,"usd":1.49208061}
{"ts":1762073880000,"o":110780,"h":110770.6,"l":110750.1,"c":110770.6,"v":53200,"usd":0.48028589}
{"ts":1762073940000,"o":110770.6,"h":110808.3,"l":110762.6,"c":110803.5,"v":59200,"usd":0.53435495}
{"ts":1762074000000,"o":110803.5,"h":110816.7,"l":110803.5,"c":110815.7,"v":100300,"usd":0.90513287}
{"ts":1762074060000,"o":110815.7,"h":110863,"l":110815.7,"c":110845.3,"v":297400,"usd":2.682912}
{"ts":1762074120000,"o":110845.3,"h":110899.9,"l":110848.7,"c":110848.7,"v":235100,"usd":2.12024134}
{"ts":1762074180000,"o":110848.7,"h":110890.2,"l":110840.1,"c":110890.2,"v":43300,"usd":0.39055626}
{"ts":1762074240000,"o":110890.2,"h":110890.2,"l":110870,"c":110870.4,"v":203400,"usd":1.8344051}
{"ts":1762074300000,"o":110870.4,"h":110870.3,"l":110860.1,"c":110870,"v":44000,"usd":0.39686727}
{"ts":1762074360000,"o":110870,"h":110910,"l":110876.4,"c":110910,"v":125100,"usd":1.12810207}
{"ts":1762074420000,"o":110910,"h":110928.1,"l":110910,"c":110928.1,"v":52000,"usd":0.46882399}
{"ts":1762074480000,"o":110928.1,"h":110963.7,"l":110928.2,"c":110943.7,"v":202700,"usd":1.82687459}
{"ts":1762074540000,"o":110943.7,"h":110963.7,"l":110930.8,"c":110930.8,"v":248500,"usd":2.23957928}
{"ts":1762074600000,"o":110930.8,"h":110930.7,"l":110880.5,"c":110919.7,"v":84300,"usd":0.76005255}
{"ts":1762074660000,"o":110919.7,"h":110919.6,"l":110880,"c":110880,"v":146000,"usd":1.3165606}
{"ts":1762074720000,"o":110880,"h":110874.7,"l":110854.5,"c":110874.7,"v":45300,"usd":0.40860386}
{"ts":1762074780000,"o":110874.7,"h":110895.1,"l":110880,"c":110895.1,"v":19800,"usd":0.17855534}
{"ts":1762074840000,"o":110895.1,"h":110940,"l":110895.1,"c":110940,"v":43600,"usd":0.39306475}
{"ts":1762074900000,"o":110940,"h":110962.4,"l":110939.2,"c":110944.9,"v":109900,"usd":0.99046261}
{"ts":1762074960000,"o":110944.9,"h":110963.2,"l":110920,"c":110920,"v":106400,"usd":0.95894531}
{"ts":1762075020000,"o":110920,"h":110912.5,"l":110900,"c":110900,"v":29800,"usd":0.26870236}
{"ts":1762075080000,"o":110900,"h":110924.7,"l":110871.3,"c":110910.2,"v":108300,"usd":0.97669268}
{"ts":1762075140000,"o":110910.2,"h":110948.8,"l":110910.2,"c":110948.8,"v":27200,"usd":0.24521319}
{"ts":1762075200000,"o":110948.8,"h":110939.5,"l":110920.1,"c":110920.1,"v":26600,"usd":0.23981118}
{"ts":1762075260000,"o":110920.1,"h":110985.2,"l":110931.6,"c":110985.2,"v":269700,"usd":2.43041466}
{"ts":1762075320000,"o":110985.2,"h":111028.4,"l":110985.2,"c":111006.9,"v":781400,"usd":7.03942883}
{"ts":1762075380000,"o":111006.9,"h":111010.3,"l":110985.8,"c":110985.8,"v":131400,"usd":1.1838903}
{"ts":1762075440000,"o":110985.8,"h":111005.5,"l":110983.9,"c":111005.5,"v":299500,"usd":2.69833022}
{"ts":1762075500000,"o":111005.5,"h":111017.3,"l":110993.3,"c":110993.3,"v":30000,"usd":0.27024287}
{"ts":1762075560000,"o":110993.3,"h":110993.3,"l":110960.2,"c":110979.9,"v":114700,"usd":1.03362336}
{"ts":1762075620000,"o":110979.9,"h":110968.4,"l":110968.4,"c":110968.4,"v":25900,"usd":0.23340044}
{"ts":1762075680000,"o":110968.4,"h":110972.7,"l":110968.4,"c":110972.7,"v":68400,"usd":0.61639184}
{"ts":1762075740000,"o":110972.7,"h":110972.6,"l":110970.9,"c":110970.9,"v":1800,"usd":0.01622038}
{"ts":1762075800000,"o":110970.9,"h":110983.6,"l":110940.1,"c":110940.1,"v":108300,"usd":0.97601939}
{"ts":1762075860000,"o":110940.1,"h":110940,"l":110890.1,"c":110890.1,"v":217200,"usd":1.95863812}
{"ts":1762075920000,"o":110890.1,"h":110899.9,"l":110813.1,"c":110865.4,"v":220400,"usd":1.98846513}
{"ts":1762075980000,"o":110865.4,"h":110852,"l":110781.1,"c":110781.1,"v":28600,"usd":0.25808566}
{"ts":1762076040000,"o":110781.1,"h":110773.3,"l":110710.1,"c":110752.4,"v":318100,"usd":2.87252017}
{"ts":1762076100000,"o":110752.4,"h":110789.9,"l":110752.4,"c":110778.7,"v":271500,"usd":2.45102036}
{"ts":1762076160000,"o":110778.7,"h":110807.8,"l":110740.4,"c":110740.4,"v":65100,"usd":0.58768613}
{"ts":1762076220000,"o":110740.4,"h":110744.9,"l":110692.4,"c":110700.1,"v":34800,"usd":0.31431786}
{"ts":1762076280000,"o":110700.1,"h":110792.7,"l":110711.5,"c":110771,"v":316100,"usd":2.85417498}
{"ts":1762076340000,"o":110771,"h":110781.9,"l":110762.6,"c":110781.8,"v":31500,"usd":0.2843821}
{"ts":1762076400000,"o":110781.8,"h":110755.5,"l":110717.6,"c":110724.5,"v":33600,"usd":0.30343035}
{"ts":1762076460000,"o":110724.5,"h":110751.8,"l":110680,"c":110681.4,"v":185700,"usd":1.67724718}
{"ts":1762076520000,"o":110681.4,"h":110696.5,"l":110567.7,"c":110631.2,"v":510400,"usd":4.61405679}
{"ts":1762076580000,"o":110631.2,"h":110680,"l":110625.7,"c":110653.8,"v":312700,"usd":2.82629493}
{"ts":1762076640000,"o":110653.8,"h":110669.7,"l":110554.8,"c":110585.8,"v":248700,"usd":2.24833533}
{"ts":1762076700000,"o":110585.8,"h":110606.7,"l":110564.3,"c":110606.7,"v":264600,"usd":2.39265942}
{"ts":1762076760000,"o":110606.7,"h":110606.7,"l":110500,"c":110521.7,"v":410100,"usd":3.70981536}
{"ts":1762076820000,"o":110521.7,"h":110592,"l":110505.5,"c":110592,"v":237100,"usd":2.1450479}
{"ts":1762076880000,"o":110592,"h":110610,"l":110571.7,"c":110571.7,"v":310700,"usd":2.80929374}
{"ts":1762076940000,"o":110571.7,"h":110576.6,"l":110500,"c":110558.8,"v":290700,"usd":2.62971795}
{"ts":1762077000000,"o":110558.8,"h":110566.5,"l":110508.1,"c":110516.6,"v":188100,"usd":1.70172324}
{"ts":1762077060000,"o":110516.6,"h":110539.4,"l":110500.1,"c":110539.4,"v":102300,"usd":0.9255417}
{"ts":1762077120000,"o":110539.4,"h":110631.6,"l":110526.2,"c":110594.7,"v":761500,"usd":6.88546835}
{"ts":1762077180000,"o":110594.7,"h":110607.5,"l":110560.8,"c":110601.7,"v":327600,"usd":2.96244765}
{"ts":1762077240000,"o":110601.7,"h":110587,"l":110577.7,"c":110587,"v":103000,"usd":0.93142715}
{"ts":1762077300000,"o":110587,"h":110614.1,"l":110583.5,"c":110607,"v":59200,"usd":0.53525405}
{"ts":1762077360000,"o":110607,"h":110614.1,"l":110590,"c":110614.1,"v":151700,"usd":1.37167694}
{"ts":1762077420000,"o":110614.1,"h":110686.1,"l":110604,"c":110672.2,"v":101100,"usd":0.91378463}
{"ts":1762077480000,"o":110672.2,"h":110672.2,"l":110644.2,"c":110650.1,"v":106000,"usd":0.95784837}
{"ts":1762077540000,"o":110650.1,"h":110678.8,"l":110650.1,"c":110672.2,"v":30600,"usd":0.2764944}
{"ts":1762077600000,"o":110672.2,"h":110672.2,"l":110662,"c":110662.8,"v":24400,"usd":0.22048724}
{"ts":1762077660000,"o":110662.8,"h":110723.2,"l":110662.9,"c":110712.8,"v":116500,"usd":1.05247805}
{"ts":1762077720000,"o":110712.8,"h":110762.6,"l":110701.3,"c":110757.6,"v":638100,"usd":5.76199563}
{"ts":1762077780000,"o":110757.6,"h":110782.5,"l":110731.1,"c":110731.1,"v":265800,"usd":2.3996178}
{"ts":1762077840000,"o":110731.1,"h":110737,"l":110615.1,"c":110632.8,"v":1324100,"usd":11.96557447}
{"ts":1762077900000,"o":110632.8,"h":110667.4,"l":110620,"c":110644.5,"v":250400,"usd":2.26325654}
{"ts":1762077960000,"o":110644.5,"h":110620,"l":110549.3,"c":110578.3,"v":172700,"usd":1.56188267}
{"ts":1762078020000,"o":110578.3,"h":110635.5,"l":110572,"c":110624,"v":152800,"usd":1.38134256}
{"ts":1762078080000,"o":110624,"h":110685.5,"l":110600.8,"c":110685.5,"v":173400,"usd":1.56719281}
{"ts":1762078140000,"o":110685.5,"h":110700,"l":110669.1,"c":110682.3,"v":232600,"usd":2.10150633}
{"ts":1762078200000,"o":110682.3,"h":110695.5,"l":110673,"c":110673,"v":25900,"usd":0.233991}
{"ts":1762078260000,"o":110673,"h":110716.1,"l":110670.1,"c":110716,"v":67600,"usd":0.61070873}
{"ts":1762078320000,"o":110716,"h":110734.4,"l":110712.3,"c":110734.3,"v":41000,"usd":0.37028543}
{"ts":1762078380000,"o":110734.3,"h":110758.5,"l":110724.4,"c":110756.9,"v":101000,"usd":0.91206864}
{"ts":1762078440000,"o":110756.9,"h":110774.1,"l":110744.7,"c":110774.1,"v":91000,"usd":0.82155018}
{"ts":1762078500000,"o":110774.1,"h":110829.2,"l":110774.1,"c":110814.7,"v":174500,"usd":1.57471254}
{"ts":1762078560000,"o":110814.7,"h":110814.6,"l":110760,"c":110760.1,"v":57700,"usd":0.52091729}
{"ts":1762078620000,"o":110760.1,"h":110779.7,"l":110740.6,"c":110740.6,"v":55700,"usd":0.5029066}
{"ts":1762078680000,"o":110740.6,"h":110740,"l":110700,"c":110700,"v":37900,"usd":0.34232234}
{"ts":1762078740000,"o":110700,"h":110690,"l":110645.5,"c":110650.2,"v":160600,"usd":1.4512456}
{"ts":1762078800000,"o":110650.2,"h":110649.1,"l":110637.2,"c":110649.1,"v":116700,"usd":1.05478284}
{"ts":1762078860000,"o":110649.1,"h":110669.9,"l":110630.1,"c":110654.9,"v":123600,"usd":1.11709351}
{"ts":1762078920000,"o":110654.9,"h":110641.9,"l":110620,"c":110620,"v":51600,"usd":0.46638711}
{"ts":1762078980000,"o":110620,"h":110669.1,"l":110607.9,"c":110630.1,"v":321900,"usd":2.9094666}
{"ts":1762079040000,"o":110630.1,"h":110657.4,"l":110640,"c":110640,"v":25600,"usd":0.23134512}
{"ts":1762079100000,"o":110640,"h":110639.9,"l":110620,"c":110639.9,"v":131400,"usd":1.18778091}
{"ts":1762079160000,"o":110639.9,"h":110640,"l":110570.4,"c":110573.9,"v":36800,"usd":0.33272441}
{"ts":1762079220000,"o":110573.9,"h":110572,"l":110535.1,"c":110572,"v":106100,"usd":0.95971604}
{"ts":1762079280000,"o":110572,"h":110579.5,"l":110550.2,"c":110550.2,"v":56300,"usd":0.50922699}
{"ts":1762079340000,"o":110550.2,"h":110575.7,"l":110558.9,"c":110558.9,"v":95900,"usd":0.86732649}
{"ts":1762079400000,"o":110558.9,"h":110561.4,"l":110544,"c":110561.4,"v":35900,"usd":0.32472553}
{"ts":1762079460000,"o":110561.4,"h":110540.6,"l":110388.9,"c":110433.7,"v":1061800,"usd":9.61155802}
{"ts":1762079520000,"o":110433.7,"h":110420,"l":110324.8,"c":110389.1,"v":724800,"usd":6.56815224}
{"ts":1762079580000,"o":110389.1,"h":110391.7,"l":110353.6,"c":110353.6,"v":242600,"usd":2.19794079}
{"ts":1762079640000,"o":110353.6,"h":110377.4,"l":110327.7,"c":110360,"v":179200,"usd":1.62369727}
{"ts":1762079700000,"o":110360,"h":110380,"l":110318.5,"c":110374.3,"v":264100,"usd":2.39337174}
{"ts":1762079760000,"o":110374.3,"h":110389.9,"l":110360,"c":110382.3,"v":67900,"usd":0.61520944}
{"ts":1762079820000,"o":110382.3,"h":110389.9,"l":110328.4,"c":110339.2,"v":153800,"usd":1.39358173}
{"ts":1762079880000,"o":110339.2,"h":110379.7,"l":110340.8,"c":110377.8,"v":190100,"usd":1.72253922}
{"ts":1762079940000,"o":110377.8,"h":110389.8,"l":110364.7,"c":110367.4,"v":179000,"usd":1.62173153}
{"ts":1762080000000,"o":110367.4,"h":110377.8,"l":110353.2,"c":110364.4,"v":60500,"usd":0.54815808}
{"ts":1762080060000,"o":110364.4,"h":110376.1,"l":110330,"c":110373.8,"v":85900,"usd":0.77838416}
{"ts":1762080120000,"o":110373.8,"h":110401.5,"l":110373.9,"c":110401.5,"v":123000,"usd":1.11422409}
{"ts":1762080180000,"o":110401.5,"h":110417.5,"l":110401.4,"c":110417.5,"v":83000,"usd":0.75179758}
{"ts":1762080240000,"o":110417.5,"h":110438,"l":110352.6,"c":110352.6,"v":260800,"usd":2.3623576}
{"ts":1762080300000,"o":110352.6,"h":110375.9,"l":110349.3,"c":110360.7,"v":41000,"usd":0.3715356}
{"ts":1762080360000,"o":110360.7,"h":110436.2,"l":110375,"c":110436.2,"v":80300,"usd":0.72740549}
{"ts":1762080420000,"o":110436.2,"h":110455.5,"l":110410.1,"c":110447.5,"v":277600,"usd":2.51350611}
{"ts":1762080480000,"o":110447.5,"h":110447.5,"l":110419.7,"c":110436.8,"v":102100,"usd":0.92450509}
{"ts":1762080540000,"o":110436.8,"h":110444.1,"l":110352.6,"c":110352.6,"v":189500,"usd":1.71602781}
{"ts":1762080600000,"o":110352.6,"h":110400.7,"l":110354.3,"c":110400.7,"v":77300,"usd":0.70030368}
{"ts":1762080660000,"o":110400.7,"h":110400.7,"l":110368.4,"c":110379.1,"v":119900,"usd":1.08607141}
{"ts":1762080720000,"o":110379.1,"h":110412.1,"l":110379.2,"c":110412.1,"v":67300,"usd":0.60964815}
{"ts":1762080780000,"o":110412.1,"h":110425.8,"l":110403.4,"c":110403.4,"v":265300,"usd":2.40268201}
{"ts":1762080840000,"o":110403.4,"h":110411.3,"l":110403.2,"c":110411.3,"v":67500,"usd":0.61134811}
{"ts":1762080900000,"o":110411.3,"h":110436.2,"l":110380.8,"c":110380.8,"v":245400,"usd":2.22231338}
{"ts":1762080960000,"o":110380.8,"h":110368.8,"l":110363.8,"c":110368.8,"v":43200,"usd":0.3914138}
{"ts":1762081020000,"o":110368.8,"h":110381.1,"l":110340.2,"c":110340.2,"v":30400,"usd":0.27543028}
{"ts":1762081080000,"o":110340.2,"h":110368.2,"l":110340.3,"c":110368.2,"v":45500,"usd":0.41236103}
{"ts":1762081140000,"o":110368.2,"h":110380.5,"l":110368.2,"c":110380.5,"v":87900,"usd":0.79642454}
{"ts":1762081200000,"o":110380.5,"h":110447.6,"l":110425.3,"c":110432,"v":83000,"usd":0.75160236}
{"ts":1762081260000,"o":110432,"h":110495.7,"l":110439.8,"c":110494.6,"v":87000,"usd":0.78749522}
{"ts":1762081320000,"o":110494.6,"h":110526.8,"l":110478.4,"c":110514.9,"v":534200,"usd":4.83460856}
{"ts":1762081380000,"o":110514.9,"h":110599.7,"l":110514.9,"c":110596.2,"v":914100,"usd":8.26861326}
{"ts":1762081440000,"o":110596.2,"h":110618.4,"l":110596.3,"c":110618.4,"v":64300,"usd":0.58132137}
{"ts":1762081500000,"o":110618.4,"h":110618.3,"l":110595.8,"c":110595.8,"v":298300,"usd":2.69672151}
{"ts":1762081560000,"o":110595.8,"h":110591.7,"l":110548.3,"c":110591.6,"v":49300,"usd":0.44585995}
{"ts":1762081620000,"o":110591.6,"h":110607,"l":110584.6,"c":110602.8,"v":104700,"usd":0.94667948}
{"ts":1762081680000,"o":110602.8,"h":110631.4,"l":110609.6,"c":110631.4,"v":11700,"usd":0.10575945}
{"ts":1762081740000,"o":110631.4,"h":110639.9,"l":110615.3,"c":110615.6,"v":230500,"usd":2.08333815}
{"ts":1762081800000,"o":110615.6,"h":110634.7,"l":110570.9,"c":110583.4,"v":127300,"usd":1.15086344}
{"ts":1762081860000,"o":110583.4,"h":110593.6,"l":110584.1,"c":110584.1,"v":81000,"usd":0.73241018}
{"ts":1762081920000,"o":110584.1,"h":110600,"l":110597.3,"c":110600,"v":4100,"usd":0.03707086}
{"ts":1762081980000,"o":110600,"h":110614,"l":110609.4,"c":110614,"v":273000,"usd":2.4680315}
{"ts":1762082040000,"o":110614,"h":110600.1,"l":110600.1,"c":110600.1,"v":500,"usd":0.0045208}
{"ts":1762082100000,"o":110600.1,"h":110600.1,"l":110600.1,"c":110600.1,"v":0,"usd":0}
{"ts":1762082160000,"o":110600.1,"h":110630.4,"l":110614.1,"c":110630.4,"v":12400,"usd":0.11209144}
{"ts":1762082220000,"o":110630.4,"h":110669.9,"l":110634.9,"c":110667.2,"v":52900,"usd":0.47808612}
{"ts":1762082280000,"o":110667.2,"h":110719.3,"l":110667.2,"c":110719.3,"v":94000,"usd":0.84924074}
{"ts":1762082340000,"o":110719.3,"h":110760,"l":110716.4,"c":110759.1,"v":603700,"usd":5.45227079}
{"ts":1762082400000,"o":110759.1,"h":110764.7,"l":110728.2,"c":110751.3,"v":929600,"usd":8.39299655}
{"ts":1762082460000,"o":110751.3,"h":110751.3,"l":110719.5,"c":110729.4,"v":210400,"usd":1.89986308}
{"ts":1762082520000,"o":110729.4,"h":110741.6,"l":110715,"c":110741.6,"v":162800,"usd":1.47010089}
{"ts":1762082580000,"o":110741.6,"h":110757.2,"l":110697.1,"c":110711.8,"v":274200,"usd":2.47590918}
{"ts":1762082640000,"o":110711.8,"h":110756.5,"l":110736.2,"c":110756.5,"v":6400,"usd":0.05779004}
{"ts":1762082700000,"o":110756.5,"h":110807.8,"l":110756.6,"c":110807.8,"v":65800,"usd":0.59390225}
{"ts":1762082760000,"o":110807.8,"h":110807.8,"l":110790,"c":110790.1,"v":271100,"usd":2.44667601}
{"ts":1762082820000,"o":110790.1,"h":110819.9,"l":110788,"c":110819.9,"v":32500,"usd":0.29331496}
{"ts":1762082880000,"o":110819.9,"h":110869.8,"l":110792.2,"c":110855.6,"v":2602000,"usd":23.47349365}
{"ts":1762082940000,"o":110855.6,"h":110855.6,"l":110828.4,"c":110828.4,"v":159000,"usd":1.43430729}
{"ts":1762083000000,"o":110828.4,"h":110841.3,"l":110815,"c":110827.5,"v":92100,"usd":0.831073}
{"ts":1762083060000,"o":110827.5,"h":110879,"l":110815.1,"c":110856.4,"v":172900,"usd":1.5599217}
{"ts":1762083120000,"o":110856.4,"h":110856.4,"l":110737.5,"c":110757.7,"v":359900,"usd":3.2479255}
{"ts":1762083180000,"o":110757.7,"h":110739.7,"l":110714.5,"c":110722,"v":84500,"usd":0.76308433}
{"ts":1762083240000,"o":110722,"h":110753.4,"l":110700,"c":110753.4,"v":176200,"usd":1.5915478}
{"ts":1762083300000,"o":110753.4,"h":110769.2,"l":110753.5,"c":110769.2,"v":61600,"usd":0.55613086}
{"ts":1762083360000,"o":110769.2,"h":110769.3,"l":110754.1,"c":110761.9,"v":69500,"usd":0.62750338}
{"ts":1762083420000,"o":110761.9,"h":110800,"l":110761.9,"c":110800,"v":163700,"usd":1.47778846}
{"ts":1762083480000,"o":110800,"h":110875.4,"l":110802.1,"c":110870.7,"v":164100,"usd":1.4804232}
{"ts":1762083540000,"o":110870.7,"h":110870.7,"l":110810.1,"c":110853.8,"v":1099000,"usd":9.91347817}
{"ts":1762083600000,"o":110853.8,"h":110861.9,"l":110808.1,"c":110861.9,"v":65800,"usd":0.59365498}
{"ts":1762083660000,"o":110861.9,"h":110899.9,"l":110862,"c":110894.7,"v":64000,"usd":0.57717884}
{"ts":1762083720000,"o":110894.7,"h":110947.1,"l":110889.2,"c":110934.3,"v":492300,"usd":4.43842313}
{"ts":1762083780000,"o":110934.3,"h":110934.4,"l":110895.6,"c":110895.6,"v":204700,"usd":1.84525859}
{"ts":1762083840000,"o":110895.6,"h":110940.9,"l":110921.5,"c":110940.9,"v":37300,"usd":0.33625587}
{"ts":1762083900000,"o":110940.9,"h":110940.8,"l":110858.3,"c":110875,"v":209100,"usd":1.88536576}
{"ts":1762083960000,"o":110875,"h":110912.1,"l":110878.3,"c":110878.3,"v":171100,"usd":1.54271398}
{"ts":1762084020000,"o":110878.3,"h":110898.2,"l":110897.7,"c":110897.7,"v":10000,"usd":0.090173}
{"ts":1762084080000,"o":110897.7,"h":110940.8,"l":110911.2,"c":110920.1,"v":144500,"usd":1.30260354}
{"ts":1762084140000,"o":110920.1,"h":110928.1,"l":110892.7,"c":110920,"v":223300,"usd":2.01323477}
{"ts":1762084200000,"o":110920,"h":110997,"l":110939.4,"c":110987.7,"v":66600,"usd":0.60011571}
{"ts":1762084260000,"o":110987.7,"h":110999.8,"l":110970,"c":110999.8,"v":188900,"usd":1.70199694}
{"ts":1762084320000,"o":110999.8,"h":111141.7,"l":110999.8,"c":111121.9,"v":1228300,"usd":11.05869397}
{"ts":1762084380000,"o":111121.9,"h":111160,"l":111079.1,"c":111091.6,"v":303000,"usd":2.72681649}
{"ts":1762084440000,"o":111091.6,"h":111195.5,"l":111099.7,"c":111107.1,"v":807500,"usd":7.26392534}
{"ts":1762084500000,"o":111107.1,"h":111125,"l":111031.3,"c":111039.5,"v":222500,"usd":2.00308115}
{"ts":1762084560000,"o":111039.5,"h":111059.9,"l":111051.7,"c":111051.7,"v":149000,"usd":1.34162598}
{"ts":1762084620000,"o":111051.7,"h":111052.7,"l":111048.1,"c":111052.7,"v":59000,"usd":0.53128202}
{"ts":1762084680000,"o":111052.7,"h":111103.3,"l":111054.5,"c":111103.3,"v":57100,"usd":0.51406321}
{"ts":1762084740000,"o":111103.3,"h":111194.3,"l":111092.3,"c":111159.5,"v":485200,"usd":4.36586861}
{"ts":1762084800000,"o":111159.5,"h":111165.7,"l":111159.4,"c":111165.7,"v":28900,"usd":0.25998244}
{"ts":1762084860000,"o":111165.7,"h":111220,"l":111165.6,"c":111213.3,"v":318100,"usd":2.86040947}
{"ts":1762084920000,"o":111213.3,"h":111215.5,"l":111085.5,"c":111092.2,"v":597800,"usd":5.37875143}
{"ts":1762084980000,"o":111092.2,"h":111150.7,"l":111094.5,"c":111100.3,"v":160600,"usd":1.44529413}
{"ts":1762085040000,"o":111100.3,"h":111148.6,"l":111060.2,"c":111102.2,"v":248100,"usd":2.23290312}
{"ts":1762085100000,"o":111102.2,"h":111177.3,"l":111118.2,"c":111177.3,"v":72900,"usd":0.65589848}
{"ts":1762085160000,"o":111177.3,"h":111219.8,"l":111177.3,"c":111199.7,"v":149400,"usd":1.34344556}
{"ts":1762085220000,"o":111199.7,"h":111199.7,"l":111143.9,"c":111165.4,"v":238100,"usd":2.14166509}
{"ts":1762085280000,"o":111165.4,"h":111168.4,"l":111107.3,"c":111107.3,"v":43700,"usd":0.39325181}
{"ts":1762085340000,"o":111107.3,"h":111107.3,"l":111078.8,"c":111099.9,"v":156500,"usd":1.40875147}
{"ts":1762085400000,"o":111099.9,"h":111118.2,"l":111080,"c":111080.1,"v":161700,"usd":1.45533222}
{"ts":1762085460000,"o":111080.1,"h":111078.2,"l":111045,"c":111045,"v":33100,"usd":0.29805183}
{"ts":1762085520000,"o":111045,"h":111060,"l":111045.1,"c":111060,"v":42000,"usd":0.37821722}
{"ts":1762085580000,"o":111060,"h":111099.8,"l":111031.1,"c":111096,"v":693000,"usd":6.2397727}
{"ts":1762085640000,"o":111096,"h":111132,"l":111090.5,"c":111090.5,"v":149000,"usd":1.34101956}
{"ts":1762085700000,"o":111090.5,"h":111101.6,"l":111066.5,"c":111066.5,"v":183100,"usd":1.64818315}
{"ts":1762085760000,"o":111066.5,"h":111098.9,"l":111073.8,"c":111098.9,"v":59600,"usd":0.53656552}
{"ts":1762085820000,"o":111098.9,"h":111161.1,"l":111098.9,"c":111151.4,"v":250800,"usd":2.25660584}
{"ts":1762085880000,"o":111151.4,"h":111157.8,"l":111118.7,"c":111124.7,"v":34600,"usd":0.3112992}
{"ts":1762085940000,"o":111124.7,"h":111124.7,"l":111063.8,"c":111063.8,"v":154500,"usd":1.39086364}
{"ts":1762086000000,"o":111063.8,"h":111079.8,"l":111050.7,"c":111050.8,"v":3800,"usd":0.03421804}
{"ts":1762086060000,"o":111050.8,"h":111079.9,"l":111050.1,"c":111065.2,"v":89300,"usd":0.80408816}
{"ts":1762086120000,"o":111065.2,"h":111050,"l":110921.7,"c":110926.6,"v":104900,"usd":0.94509059}
{"ts":1762086180000,"o":110926.6,"h":110957.9,"l":110860.1,"c":110952,"v":198800,"usd":1.79245616}
{"ts":1762086240000,"o":110952,"h":110972.7,"l":110947.7,"c":110965,"v":90200,"usd":0.81289982}
{"ts":1762086300000,"o":110965,"h":111017.2,"l":110965.3,"c":111017.2,"v":198400,"usd":1.7876014}
{"ts":1762086360000,"o":111017.2,"h":111019.9,"l":110964.9,"c":110964.9,"v":10800,"usd":0.09731851}
{"ts":1762086420000,"o":110964.9,"h":110977.5,"l":110935.5,"c":110977.5,"v":296400,"usd":2.67169409}
{"ts":1762086480000,"o":110977.5,"h":110989.5,"l":110977.4,"c":110977.4,"v":162700,"usd":1.46594054}
{"ts":1762086540000,"o":110977.4,"h":110954.7,"l":110902.3,"c":110919.6,"v":115300,"usd":1.03944324}
{"ts":1762086600000,"o":110919.6,"h":110929,"l":110900.2,"c":110912.2,"v":62800,"usd":0.5662361}
{"ts":1762086660000,"o":110912.2,"h":110963.4,"l":110943.5,"c":110963.4,"v":14500,"usd":0.13069104}
{"ts":1762086720000,"o":110963.4,"h":111011.2,"l":110953.8,"c":110982.1,"v":62900,"usd":0.56678359}
{"ts":1762086780000,"o":110982.1,"h":110940.3,"l":110919.2,"c":110940.3,"v":39100,"usd":0.35250434}
{"ts":1762086840000,"o":110940.3,"h":110951.7,"l":110915.1,"c":110915.4,"v":48900,"usd":0.44081865}
{"ts":1762086900000,"o":110915.4,"h":110900,"l":110850.1,"c":110850.1,"v":173800,"usd":1.56756265}
{"ts":1762086960000,"o":110850.1,"h":110850,"l":110833.2,"c":110835,"v":53900,"usd":0.48630808}
{"ts":1762087020000,"o":110835,"h":110845.6,"l":110780,"c":110784.7,"v":226300,"usd":2.04261062}
{"ts":1762087080000,"o":110784.7,"h":110849.7,"l":110780.1,"c":110782.8,"v":162100,"usd":1.46303843}
{"ts":1762087140000,"o":110782.8,"h":110859.7,"l":110780.1,"c":110823.8,"v":122500,"usd":1.10538493}
{"ts":1762087200000,"o":110823.8,"h":110828.6,"l":110790.1,"c":110807.7,"v":206400,"usd":1.8628286}
{"ts":1762087260000,"o":110807.7,"h":110814.6,"l":110790.5,"c":110805.7,"v":103700,"usd":0.93592363}
{"ts":1762087320000,"o":110805.7,"h":110857.4,"l":110814.7,"c":110857.4,"v":139800,"usd":1.26129286}
{"ts":1762087380000,"o":110857.4,"h":110876.7,"l":110828.5,"c":110828.5,"v":63200,"usd":0.57012471}
{"ts":1762087440000,"o":110828.5,"h":110849.7,"l":110819.2,"c":110819.2,"v":28700,"usd":0.25895503}
{"ts":1762087500000,"o":110819.2,"h":110840.7,"l":110800,"c":110800.2,"v":184200,"usd":1.66201746}
{"ts":1762087560000,"o":110800.2,"h":110800,"l":110755,"c":110755,"v":52000,"usd":0.46945267}
{"ts":1762087620000,"o":110755,"h":110755,"l":110740.3,"c":110754.3,"v":107100,"usd":0.96706882}
{"ts":1762087680000,"o":110754.3,"h":110776.9,"l":110669.2,"c":110740.3,"v":692700,"usd":6.25661548}
{"ts":1762087740000,"o":110740.3,"h":110770.8,"l":110728.1,"c":110762,"v":51800,"usd":0.46771179}
{"ts":1762087800000,"o":110762,"h":110777.6,"l":110730.7,"c":110755.1,"v":48900,"usd":0.44154561}
{"ts":1762087860000,"o":110755.1,"h":110760.7,"l":110725.1,"c":110760.4,"v":21400,"usd":0.19323774}
{"ts":1762087920000,"o":110760.4,"h":110796.4,"l":110758.9,"c":110765.2,"v":117200,"usd":1.05806838}
{"ts":1762087980000,"o":110765.2,"h":110799.6,"l":110765.2,"c":110776.5,"v":156900,"usd":1.41643587}
{"ts":1762088040000,"o":110776.5,"h":110791.4,"l":110791.3,"c":110791.3,"v":54400,"usd":0.4910144}
{"ts":1762088100000,"o":110791.3,"h":110800,"l":110769.5,"c":110772.6,"v":142100,"usd":1.28263359}
{"ts":1762088160000,"o":110772.6,"h":110800,"l":110781.1,"c":110781.1,"v":151000,"usd":1.3628467}
{"ts":1762088220000,"o":110781.1,"h":110786.2,"l":110778.9,"c":110786.2,"v":103200,"usd":0.93156876}
{"ts":1762088280000,"o":110786.2,"h":110797.8,"l":110770,"c":110788,"v":121100,"usd":1.0930294}
{"ts":1762088340000,"o":110788,"h":110785.9,"l":110734.8,"c":110745.7,"v":148300,"usd":1.33909107}
{"ts":1762088400000,"o":110745.7,"h":110746.4,"l":110700.1,"c":110716.3,"v":433100,"usd":3.91199076}
{"ts":1762088460000,"o":110716.3,"h":110716.3,"l":110655.7,"c":110670,"v":83200,"usd":0.75164089}
{"ts":1762088520000,"o":110670,"h":110702.2,"l":110628.7,"c":110688.8,"v":129700,"usd":1.17220194}
{"ts":1762088580000,"o":110688.8,"h":110737.4,"l":110702.3,"c":110737.4,"v":44400,"usd":0.4010622}
{"ts":1762088640000,"o":110737.4,"h":110733.4,"l":110716.7,"c":110724.7,"v":37700,"usd":0.34049267}
{"ts":1762088700000,"o":110724.7,"h":110704,"l":110640,"c":110655.2,"v":974600,"usd":8.80777574}
{"ts":1762088760000,"o":110655.2,"h":110636.3,"l":110602.4,"c":110625.3,"v":45200,"usd":0.40862403}
{"ts":1762088820000,"o":110625.3,"h":110600.1,"l":110555.6,"c":110555.7,"v":122600,"usd":1.10872722}
{"ts":1762088880000,"o":110555.7,"h":110567.9,"l":110533.4,"c":110567.9,"v":225100,"usd":2.03619275}
{"ts":1762088940000,"o":110567.9,"h":110586.2,"l":110545.9,"c":110580.9,"v":94600,"usd":0.85563082}
{"ts":1762089000000,"o":110580.9,"h":110582.9,"l":110573.5,"c":110582.9,"v":208800,"usd":1.88823528}
{"ts":1762089060000,"o":110582.9,"h":110597,"l":110576.4,"c":110576.4,"v":1300,"usd":0.01175537}
{"ts":1762089120000,"o":110576.4,"h":110576.7,"l":110566.7,"c":110576.7,"v":126800,"usd":1.14678571}
{"ts":1762089180000,"o":110576.7,"h":110629.2,"l":110583.2,"c":110596.3,"v":59800,"usd":0.54064358}
{"ts":1762089240000,"o":110596.3,"h":110596.3,"l":110596.3,"c":110596.3,"v":0,"usd":0}
{"ts":1762089300000,"o":110596.3,"h":110587.7,"l":110576.7,"c":110576.7,"v":18000,"usd":0.1627749}
{"ts":1762089360000,"o":110576.7,"h":110570.1,"l":110525.1,"c":110525.1,"v":78500,"usd":0.71003787}
{"ts":1762089420000,"o":110525.1,"h":110525.1,"l":110485.8,"c":110485.9,"v":400800,"usd":3.62749607}
{"ts":1762089480000,"o":110485.9,"h":110507.3,"l":110476.9,"c":110476.9,"v":48100,"usd":0.43532351}
{"ts":1762089540000,"o":110476.9,"h":110475.1,"l":110396.5,"c":110410.4,"v":491600,"usd":4.45175018}
{"ts":1762089600000,"o":110410.4,"h":110460,"l":110410.4,"c":110421.8,"v":171700,"usd":1.55488231}
{"ts":1762089660000,"o":110421.8,"h":110421.9,"l":110383.1,"c":110383.1,"v":3135300,"usd":28.39416926}
{"ts":1762089720000,"o":110383.1,"h":110383.1,"l":110340,"c":110344,"v":492900,"usd":4.46668806}
{"ts":1762089780000,"o":110344,"h":110412.2,"l":110272,"c":110291.3,"v":1277500,"usd":11.57846741}
{"ts":1762089840000,"o":110291.3,"h":110318.9,"l":110158,"c":110262.7,"v":906700,"usd":8.22585243}
{"ts":1762089900000,"o":110262.7,"h":110299.5,"l":110171,"c":110263.7,"v":264200,"usd":2.39734399}
{"ts":1762089960000,"o":110263.7,"h":110363.4,"l":110230.9,"c":110363.4,"v":790800,"usd":7.16909187}
{"ts":1762090020000,"o":110363.4,"h":110374.6,"l":110283,"c":110330,"v":97200,"usd":0.88124824}
{"ts":1762090080000,"o":110330,"h":110318.5,"l":110254.5,"c":110266.6,"v":335600,"usd":3.04309487}
{"ts":1762090140000,"o":110266.6,"h":110338.8,"l":110278.1,"c":110327.6,"v":169000,"usd":1.53217314}
{"ts":1762090200000,"o":110327.6,"h":110366.9,"l":110335,"c":110365.9,"v":308800,"usd":2.79816394}
{"ts":1762090260000,"o":110365.9,"h":110400,"l":110332.6,"c":110399.9,"v":97200,"usd":0.88070065}
{"ts":1762090320000,"o":110399.9,"h":110412.6,"l":110329.4,"c":110412.6,"v":250100,"usd":2.26631064}
{"ts":1762090380000,"o":110412.6,"h":110455.4,"l":110402.2,"c":110432.6,"v":154700,"usd":1.40081065}
{"ts":1762090440000,"o":110432.6,"h":110427.9,"l":110373.9,"c":110420.4,"v":174700,"usd":1.58256586}
{"ts":1762090500000,"o":110420.4,"h":110441.5,"l":110416.3,"c":110416.3,"v":47600,"usd":0.43108598}
{"ts":1762090560000,"o":110416.3,"h":110390,"l":110310.3,"c":110346,"v":62000,"usd":0.56179519}
{"ts":1762090620000,"o":110346,"h":110333.1,"l":110248.7,"c":110262.3,"v":109900,"usd":0.99646054}
{"ts":1762090680000,"o":110262.3,"h":110333.7,"l":110262.3,"c":110323.5,"v":132200,"usd":1.19889221}
{"ts":1762090740000,"o":110323.5,"h":110317,"l":110260,"c":110300.8,"v":201900,"usd":1.83045221}
{"ts":1762090800000,"o":110300.8,"h":110302.5,"l":110281.2,"c":110302.5,"v":213500,"usd":1.93591761}
{"ts":1762090860000,"o":110302.5,"h":110314.5,"l":110280.2,"c":110302.8,"v":30900,"usd":0.28015329}
{"ts":1762090920000,"o":110302.8,"h":110285.2,"l":110263.3,"c":110263.3,"v":205900,"usd":1.8673332}
{"ts":1762090980000,"o":110263.3,"h":110313,"l":110286.2,"c":110300.2,"v":150200,"usd":1.36170179}
{"ts":1762091040000,"o":110300.2,"h":110339.2,"l":110272.6,"c":110339.2,"v":243900,"usd":2.21113261}
{"ts":1762091100000,"o":110339.2,"h":110339.1,"l":110320.4,"c":110323.6,"v":125400,"usd":1.13666679}
{"ts":1762091160000,"o":110323.6,"h":110352.2,"l":110309.4,"c":110309.4,"v":165700,"usd":1.50180088}
{"ts":1762091220000,"o":110309.4,"h":110309.4,"l":110270,"c":110270,"v":2200,"usd":0.01994596}
{"ts":1762091280000,"o":110270,"h":110299.9,"l":110260.1,"c":110299.9,"v":363500,"usd":3.29628889}
{"ts":1762091340000,"o":110299.9,"h":110383.4,"l":110300,"c":110374,"v":110300,"usd":0.9995149}
{"ts":1762091400000,"o":110374,"h":110470.2,"l":110387.8,"c":110470.2,"v":291200,"usd":2.63671918}
{"ts":1762091460000,"o":110470.2,"h":110460.2,"l":110411.9,"c":110411.9,"v":127400,"usd":1.15366795}
{"ts":1762091520000,"o":110411.9,"h":110439.5,"l":110403,"c":110413.7,"v":118100,"usd":1.06960172}
{"ts":1762091580000,"o":110413.7,"h":110413.7,"l":110402.6,"c":110402.6,"v":27400,"usd":0.24815824}
{"ts":1762091640000,"o":110402.6,"h":110437.9,"l":110402.6,"c":110437.9,"v":163800,"usd":1.48349679}
{"ts":1762091700000,"o":110437.9,"h":110490,"l":110428.4,"c":110490,"v":89300,"usd":0.80833206}
{"ts":1762091760000,"o":110490,"h":110499.8,"l":110458.3,"c":110465,"v":47600,"usd":0.43087142}
{"ts":1762091820000,"o":110465,"h":110461.9,"l":110425.7,"c":110461.9,"v":24000,"usd":0.2173038}
{"ts":1762091880000,"o":110461.9,"h":110486.4,"l":110485.4,"c":110486.4,"v":93400,"usd":0.84535917}
{"ts":1762091940000,"o":110486.4,"h":110553.5,"l":110482.9,"c":110524.6,"v":49200,"usd":0.4452106}
{"ts":1762092000000,"o":110524.6,"h":110532,"l":110484.4,"c":110532,"v":16400,"usd":0.14842225}
{"ts":1762092060000,"o":110532,"h":110525.8,"l":110439.2,"c":110439.2,"v":59500,"usd":0.5385179}
{"ts":1762092120000,"o":110439.2,"h":110450,"l":110435.1,"c":110449.9,"v":44900,"usd":0.40652795}
{"ts":1762092180000,"o":110449.9,"h":110478.9,"l":110448.2,"c":110472,"v":82800,"usd":0.74960015}
{"ts":1762092240000,"o":110472,"h":110558.7,"l":110472.1,"c":110558.4,"v":92200,"usd":0.83414707}
{"ts":1762092300000,"o":110558.4,"h":110615.1,"l":110552.9,"c":110605,"v":70300,"usd":0.63568458}
{"ts":1762092360000,"o":110605,"h":110614,"l":110604.7,"c":110613.9,"v":22100,"usd":0.19979862}
{"ts":1762092420000,"o":110613.9,"h":110596.2,"l":110570.4,"c":110580.3,"v":79300,"usd":0.71710794}
{"ts":1762092480000,"o":110580.3,"h":110605.8,"l":110582.4,"c":110582.4,"v":93800,"usd":0.84811963}
{"ts":1762092540000,"o":110582.4,"h":110605.4,"l":110582.5,"c":110605.4,"v":31600,"usd":0.28572954}
{"ts":1762092600000,"o":110605.4,"h":110618.8,"l":110608.4,"c":110615.2,"v":254800,"usd":2.30342889}
{"ts":1762092660000,"o":110615.2,"h":110628.6,"l":110570.9,"c":110570.9,"v":176800,"usd":1.59852931}
{"ts":1762092720000,"o":110570.9,"h":110570.9,"l":110467.7,"c":110474.1,"v":223700,"usd":2.02396881}
{"ts":1762092780000,"o":110474.1,"h":110475.3,"l":110392.1,"c":110475.3,"v":102800,"usd":0.93098431}
{"ts":1762092840000,"o":110475.3,"h":110449.6,"l":110390.1,"c":110400,"v":42200,"usd":0.38221668}
{"ts":1762092900000,"o":110400,"h":110449.6,"l":110403.4,"c":110443.4,"v":54100,"usd":0.48995754}
{"ts":1762092960000,"o":110443.4,"h":110438.9,"l":110401.6,"c":110438.9,"v":67500,"usd":0.61127842}
{"ts":1762093020000,"o":110438.9,"h":110482.9,"l":110449.4,"c":110449.4,"v":37800,"usd":0.34219482}
{"ts":1762093080000,"o":110449.4,"h":110492.9,"l":110421.3,"c":110474.1,"v":44000,"usd":0.39840231}
{"ts":1762093140000,"o":110474.1,"h":110490.2,"l":110300,"c":110369.9,"v":284700,"usd":2.58009564}
{"ts":1762093200000,"o":110369.9,"h":110425.2,"l":110305.4,"c":110414.2,"v":80700,"usd":0.73107009}
{"ts":1762093260000,"o":110414.2,"h":110413.1,"l":110338,"c":110357.4,"v":235200,"usd":2.13095612}
{"ts":1762093320000,"o":110357.4,"h":110350,"l":110286.3,"c":110294.5,"v":205700,"usd":1.86482741}
{"ts":1762093380000,"o":110294.5,"h":110294.9,"l":110260.1,"c":110260.1,"v":17500,"usd":0.15870188}
{"ts":1762093440000,"o":110260.1,"h":110370.3,"l":110260.1,"c":110333.9,"v":305000,"usd":2.76478933}
{"ts":1762093500000,"o":110333.9,"h":110365.2,"l":110312.5,"c":110365,"v":61800,"usd":0.56009043}
{"ts":1762093560000,"o":110365,"h":110381.6,"l":110305.8,"c":110317.7,"v":147200,"usd":1.33428255}
{"ts":1762093620000,"o":110317.7,"h":110368.6,"l":110324.6,"c":110324.6,"v":64900,"usd":0.58815394}
{"ts":1762093680000,"o":110324.6,"h":110354.5,"l":110238.4,"c":110243.4,"v":142900,"usd":1.2960607}
{"ts":1762093740000,"o":110243.4,"h":110253.7,"l":110158,"c":110158.1,"v":244900,"usd":2.22224596}
{"ts":1762093800000,"o":110158.1,"h":110274.8,"l":110154.4,"c":110274.8,"v":224700,"usd":2.03923008}
{"ts":1762093860000,"o":110274.8,"h":110315.7,"l":110261.4,"c":110298.5,"v":169600,"usd":1.53777671}
{"ts":1762093920000,"o":110298.5,"h":110341,"l":110290.1,"c":110302.4,"v":140000,"usd":1.26935047}
{"ts":1762093980000,"o":110302.4,"h":110329.3,"l":110259,"c":110280,"v":15700,"usd":0.14237635}
{"ts":1762094040000,"o":110280,"h":110324.5,"l":110256.9,"c":110315.5,"v":231100,"usd":2.09528477}
{"ts":1762094100000,"o":110315.5,"h":110357.6,"l":110326.2,"c":110357.6,"v":9000,"usd":0.08156127}
{"ts":1762094160000,"o":110357.6,"h":110359.4,"l":110320,"c":110350.3,"v":84600,"usd":0.7667639}
{"ts":1762094220000,"o":110350.3,"h":110358.2,"l":110340.2,"c":110340.2,"v":30200,"usd":0.27368854}
{"ts":1762094280000,"o":110340.2,"h":110394.4,"l":110362.4,"c":110377.8,"v":57900,"usd":0.52455223}
{"ts":1762094340000,"o":110377.8,"h":110382.7,"l":110340.1,"c":110369.5,"v":24400,"usd":0.22112341}
{"ts":1762094400000,"o":110369.5,"h":110387,"l":110376.4,"c":110387,"v":3000,"usd":0.0271779}
{"ts":1762094460000,"o":110387,"h":110342.2,"l":110342.2,"c":110342.2,"v":5400,"usd":0.04893858}
{"ts":1762094520000,"o":110342.2,"h":110405.6,"l":110364.5,"c":110405.6,"v":64300,"usd":0.58243306}
{"ts":1762094580000,"o":110405.6,"h":110499.4,"l":110396.6,"c":110418.3,"v":189700,"usd":1.71756851}
{"ts":1762094640000,"o":110418.3,"h":110405.3,"l":110370.3,"c":110370.3,"v":16900,"usd":0.1530968}
{"ts":1762094700000,"o":110370.3,"h":110378,"l":110320,"c":110320,"v":68200,"usd":0.61803043}
{"ts":1762094760000,"o":110320,"h":110310,"l":110200,"c":110200.3,"v":168000,"usd":1.52391055}
{"ts":1762094820000,"o":110200.3,"h":110258.7,"l":110190.1,"c":110228.1,"v":44800,"usd":0.40640371}
{"ts":1762094880000,"o":110228.1,"h":110228.8,"l":110134.4,"c":110187.9,"v":207200,"usd":1.88100168}
{"ts":1762094940000,"o":110187.9,"h":110219.9,"l":110180.1,"c":110180.1,"v":24500,"usd":0.22230555}
{"ts":1762095000000,"o":110180.1,"h":110257.1,"l":110188.8,"c":110256.2,"v":68900,"usd":0.62510569}
{"ts":1762095060000,"o":110256.2,"h":110316,"l":110250.5,"c":110260.4,"v":85300,"usd":0.77334996}
{"ts":1762095120000,"o":110260.4,"h":110360,"l":110260.3,"c":110360,"v":94100,"usd":0.85306417}
{"ts":1762095180000,"o":110360,"h":110422.2,"l":110370,"c":110422.2,"v":118900,"usd":1.07705864}
{"ts":1762095240000,"o":110422.2,"h":110472.4,"l":110392,"c":110392,"v":18100,"usd":0.1639007}
{"ts":1762095300000,"o":110392,"h":110425.8,"l":110398.8,"c":110425.8,"v":6800,"usd":0.06158614}
{"ts":1762095360000,"o":110425.8,"h":110452.8,"l":110424.3,"c":110438.1,"v":111800,"usd":1.01225245}
{"ts":1762095420000,"o":110438.1,"h":110438.1,"l":110391.7,"c":110436.5,"v":17400,"usd":0.15757824}
{"ts":1762095480000,"o":110436.5,"h":110393.6,"l":110328.6,"c":110349.3,"v":37900,"usd":0.34344288}
{"ts":1762095540000,"o":110349.3,"h":110370.1,"l":110341.6,"c":110370.1,"v":21800,"usd":0.19752839}
{"ts":1762095600000,"o":110370.1,"h":110384.5,"l":110336.4,"c":110384.5,"v":6200,"usd":0.05618754}
{"ts":1762095660000,"o":110384.5,"h":110379.3,"l":110354.2,"c":110362.2,"v":64600,"usd":0.58530946}
{"ts":1762095720000,"o":110362.2,"h":110349,"l":110284.2,"c":110284.3,"v":147400,"usd":1.33615156}
{"ts":1762095780000,"o":110284.3,"h":110299.4,"l":110222.6,"c":110277.9,"v":56800,"usd":0.51511259}
{"ts":1762095840000,"o":110277.9,"h":110305,"l":110281.2,"c":110281.2,"v":36000,"usd":0.3263916}
{"ts":1762095900000,"o":110281.2,"h":110319.8,"l":110279.7,"c":110304.3,"v":17800,"usd":0.16136489}
{"ts":1762095960000,"o":110304.3,"h":110320,"l":110280.1,"c":110320,"v":7800,"usd":0.07071953}
{"ts":1762096020000,"o":110320,"h":110329.8,"l":110270.1,"c":110287.7,"v":111100,"usd":1.0073517}
{"ts":1762096080000,"o":110287.7,"h":110290,"l":110260,"c":110260,"v":12700,"usd":0.1151698}
{"ts":1762096140000,"o":110260,"h":110268.7,"l":110212.1,"c":110268.7,"v":12200,"usd":0.11067544}
{"ts":1762096200000,"o":110268.7,"h":110350.1,"l":110270,"c":110350.1,"v":112500,"usd":1.01994145}
{"ts":1762096260000,"o":110350.1,"h":110385.6,"l":110334.6,"c":110334.6,"v":9200,"usd":0.08335129}
{"ts":1762096320000,"o":110334.6,"h":110330.8,"l":110300,"c":110300,"v":47200,"usd":0.42782031}
{"ts":1762096380000,"o":110300,"h":110300,"l":110274.5,"c":110282.1,"v":49400,"usd":0.44796761}
{"ts":1762096440000,"o":110282.1,"h":110334.9,"l":110300,"c":110332.2,"v":9700,"usd":0.08792213}
{"ts":1762096500000,"o":110332.2,"h":110342.9,"l":110314.1,"c":110314.1,"v":13900,"usd":0.12598848}
{"ts":1762096560000,"o":110314.1,"h":110330.3,"l":110318.1,"c":110321,"v":2600,"usd":0.0235675}
{"ts":1762096620000,"o":110321,"h":110390,"l":110341,"c":110390,"v":19200,"usd":0.17393096}
{"ts":1762096680000,"o":110390,"h":110390.2,"l":110330.4,"c":110350,"v":6700,"usd":0.06070962}
{"ts":1762096740000,"o":110350,"h":110379.9,"l":110330.1,"c":110330.1,"v":59300,"usd":0.53730476}
{"ts":1762096800000,"o":110330.1,"h":110399.8,"l":110330.1,"c":110399.8,"v":13000,"usd":0.11776985}
{"ts":1762096860000,"o":110399.8,"h":110420.5,"l":110400,"c":110420.4,"v":39400,"usd":0.35683782}
{"ts":1762096920000,"o":110420.4,"h":110443.3,"l":110390,"c":110432.2,"v":269500,"usd":2.44046123}
{"ts":1762096980000,"o":110432.2,"h":110447.3,"l":110432.3,"c":110438.2,"v":10500,"usd":0.0950705}
{"ts":1762097040000,"o":110438.2,"h":110455.9,"l":110427.1,"c":110432.2,"v":146200,"usd":1.32363415}
{"ts":1762097100000,"o":110432.2,"h":110455.7,"l":110453.6,"c":110453.6,"v":42500,"usd":0.38477378}
{"ts":1762097160000,"o":110453.6,"h":110479.6,"l":110431.5,"c":110479.6,"v":19400,"usd":0.17565489}
{"ts":1762097220000,"o":110479.6,"h":110518.1,"l":110455.6,"c":110465.4,"v":163000,"usd":1.47508439}
{"ts":1762097280000,"o":110465.4,"h":110461.8,"l":110440.1,"c":110461.6,"v":93700,"usd":0.84827136}
{"ts":1762097340000,"o":110461.6,"h":110493.2,"l":110460,"c":110460.4,"v":12000,"usd":0.10862903}
{"ts":1762097400000,"o":110460.4,"h":110479.2,"l":110465.4,"c":110479.2,"v":3800,"usd":0.03439847}
{"ts":1762097460000,"o":110479.2,"h":110457.5,"l":110434.5,"c":110441.9,"v":25400,"usd":0.22998219}
{"ts":1762097520000,"o":110441.9,"h":110506.1,"l":110430,"c":110477.2,"v":114000,"usd":1.03207614}
{"ts":1762097580000,"o":110477.2,"h":110512.9,"l":110494,"c":110494,"v":300,"usd":0.00271477}
{"ts":1762097640000,"o":110494,"h":110507.6,"l":110499,"c":110499.2,"v":30700,"usd":0.27783153}
{"ts":1762097700000,"o":110499.2,"h":110492.9,"l":110470.2,"c":110492.9,"v":2300,"usd":0.02081988}
{"ts":1762097760000,"o":110492.9,"h":110510.9,"l":110465.3,"c":110490.9,"v":100200,"usd":0.90676921}
{"ts":1762097820000,"o":110490.9,"h":110460,"l":110436.5,"c":110437.2,"v":34700,"usd":0.31418246}
{"ts":1762097880000,"o":110437.2,"h":110437.2,"l":110400,"c":110416.5,"v":24500,"usd":0.22190847}
{"ts":1762097940000,"o":110416.5,"h":110426.7,"l":110394.7,"c":110399,"v":38200,"usd":0.34597113}
{"ts":1762098000000,"o":110399,"h":110536.1,"l":110411.8,"c":110504.4,"v":1743000,"usd":15.7812642}
{"ts":1762098060000,"o":110504.4,"h":110495.5,"l":110310,"c":110310,"v":1247400,"usd":11.29670708}
{"ts":1762098120000,"o":110310,"h":110310,"l":110257.4,"c":110301.1,"v":181300,"usd":1.64424317}
{"ts":1762098180000,"o":110301.1,"h":110280,"l":110187.6,"c":110201.2,"v":75000,"usd":0.68056863}
{"ts":1762098240000,"o":110201.2,"h":110224.9,"l":110224.9,"c":110224.9,"v":47300,"usd":0.42912452}
{"ts":1762098300000,"o":110224.9,"h":110224.8,"l":110213.9,"c":110213.9,"v":128600,"usd":1.16680162}
{"ts":1762098360000,"o":110213.9,"h":110240,"l":110230,"c":110240,"v":108000,"usd":0.97974896}
{"ts":1762098420000,"o":110240,"h":110279.9,"l":110255.2,"c":110269.9,"v":36700,"usd":0.33282201}
{"ts":1762098480000,"o":110269.9,"h":110300,"l":110280,"c":110297.7,"v":36100,"usd":0.32729588}
{"ts":1762098540000,"o":110297.7,"h":110289.8,"l":110249.8,"c":110268.7,"v":34800,"usd":0.3155818}
{"ts":1762098600000,"o":110268.7,"h":110253,"l":110170.2,"c":110180.3,"v":90000,"usd":0.8165466}
{"ts":1762098660000,"o":110180.3,"h":110199.9,"l":110179.9,"c":110199.9,"v":5300,"usd":0.04810164}
{"ts":1762098720000,"o":110199.9,"h":110189.1,"l":110180.9,"c":110183.5,"v":209000,"usd":1.8968816}
{"ts":1762098780000,"o":110183.5,"h":110196.7,"l":110170.1,"c":110170.1,"v":4400,"usd":0.0399359}
{"ts":1762098840000,"o":110170.1,"h":110199.8,"l":110174.9,"c":110199.8,"v":74400,"usd":0.67528549}
{"ts":1762098900000,"o":110199.8,"h":110209.9,"l":110183,"c":110183.1,"v":46300,"usd":0.42013952}
{"ts":1762098960000,"o":110183.1,"h":110193.5,"l":110183,"c":110191.7,"v":46100,"usd":0.41837991}
{"ts":1762099020000,"o":110191.7,"h":110183.1,"l":110154.9,"c":110179.9,"v":284500,"usd":2.58232383}
{"ts":1762099080000,"o":110179.9,"h":110179.9,"l":110068.6,"c":110122.3,"v":914200,"usd":8.3023791}
{"ts":1762099140000,"o":110122.3,"h":110140,"l":110060.4,"c":110087.4,"v":222600,"usd":2.02209257}
{"ts":1762099200000,"o":110087.4,"h":110128.7,"l":110034.4,"c":110068.7,"v":264400,"usd":2.40224085}
{"ts":1762099260000,"o":110068.7,"h":110071.5,"l":109762.6,"c":109950.2,"v":1784900,"usd":16.24544073}
{"ts":1762099320000,"o":109950.2,"h":110042.4,"l":109876,"c":110005.3,"v":492900,"usd":4.48171648}
{"ts":1762099380000,"o":110005.3,"h":110092.1,"l":109946.9,"c":109999.8,"v":1642200,"usd":14.92866608}
{"ts":1762099440000,"o":109999.8,"h":109971.4,"l":109845.7,"c":109881.8,"v":426600,"usd":3.88111601}
{"ts":1762099500000,"o":109881.8,"h":109868.9,"l":109800,"c":109825.4,"v":108900,"usd":0.99154262}
{"ts":1762099560000,"o":109825.4,"h":109867.9,"l":109778.1,"c":109794.9,"v":341400,"usd":3.1091706}
{"ts":1762099620000,"o":109794.9,"h":109836.1,"l":109771.1,"c":109784.4,"v":359500,"usd":3.27410529}
{"ts":1762099680000,"o":109784.4,"h":109876.6,"l":109784.6,"c":109870.4,"v":329200,"usd":2.99750795}
{"ts":1762099740000,"o":109870.4,"h":109861.5,"l":109782.9,"c":109829.6,"v":222600,"usd":2.02722593}
{"ts":1762099800000,"o":109829.6,"h":109860.1,"l":109815.6,"c":109816.5,"v":186500,"usd":1.69782876}
{"ts":1762099860000,"o":109816.5,"h":109882.5,"l":109854.1,"c":109857.2,"v":25700,"usd":0.23392035}
{"ts":1762099920000,"o":109857.2,"h":109857.1,"l":109795,"c":109839.1,"v":94700,"usd":0.86239094}
{"ts":1762099980000,"o":109839.1,"h":109839,"l":109796.9,"c":109796.9,"v":59700,"usd":0.54360747}
{"ts":1762100040000,"o":109796.9,"h":109809.2,"l":109748.1,"c":109794.9,"v":511500,"usd":4.65962235}
{"ts":1762100100000,"o":109794.9,"h":109811.7,"l":109759.9,"c":109791.6,"v":131800,"usd":1.20058847}
{"ts":1762100160000,"o":109791.6,"h":109801.7,"l":109682.4,"c":109689.1,"v":319500,"usd":2.91185603}
{"ts":1762100220000,"o":109689.1,"h":109740.4,"l":109698.3,"c":109722.9,"v":90700,"usd":0.82671562}
{"ts":1762100280000,"o":109722.9,"h":109832.3,"l":109722.9,"c":109832.3,"v":193700,"usd":1.76485321}
{"ts":1762100340000,"o":109832.3,"h":109844.5,"l":109779,"c":109785.6,"v":75400,"usd":0.68666429}
{"ts":1762100400000,"o":109785.6,"h":109848.6,"l":109811.8,"c":109848.5,"v":99000,"usd":0.90151653}
{"ts":1762100460000,"o":109848.5,"h":109900,"l":109855.4,"c":109886.8,"v":185800,"usd":1.69076319}
{"ts":1762100520000,"o":109886.8,"h":109899.8,"l":109880.7,"c":109893.5,"v":101700,"usd":0.92547649}
{"ts":1762100580000,"o":109893.5,"h":109932,"l":109893.5,"c":109932,"v":66800,"usd":0.60779907}
{"ts":1762100640000,"o":109932,"h":109948.7,"l":109931.8,"c":109947.9,"v":9100,"usd":0.0827712}
{"ts":1762100700000,"o":109947.9,"h":110027.5,"l":109929.6,"c":109964.4,"v":273100,"usd":2.48339288}
{"ts":1762100760000,"o":109964.4,"h":110040.3,"l":109952.2,"c":109986.3,"v":221500,"usd":2.01357313}
{"ts":1762100820000,"o":109986.3,"h":110009.5,"l":109962,"c":109995.4,"v":149800,"usd":1.36202365}
{"ts":1762100880000,"o":109995.4,"h":110013.8,"l":109982.1,"c":109983.5,"v":25100,"usd":0.22819312}
{"ts":1762100940000,"o":109983.5,"h":110026.3,"l":110004.9,"c":110026.3,"v":68900,"usd":0.62629645}
{"ts":1762101000000,"o":110026.3,"h":110034,"l":110019.2,"c":110034,"v":32900,"usd":0.29901251}
{"ts":1762101060000,"o":110034,"h":110010,"l":109957.6,"c":110009.9,"v":273400,"usd":2.4858337}
{"ts":1762101120000,"o":110009.9,"h":110006.9,"l":109981,"c":110006.9,"v":12500,"usd":0.11364197}
{"ts":1762101180000,"o":110006.9,"h":110056.6,"l":110010,"c":110056.6,"v":12600,"usd":0.11449663}
{"ts":1762101240000,"o":110056.6,"h":110067.5,"l":110015.1,"c":110018.1,"v":25700,"usd":0.23350032}
{"ts":1762101300000,"o":110018.1,"h":110018.1,"l":109879.5,"c":109957.5,"v":128500,"usd":1.16909127}
{"ts":1762101360000,"o":109957.5,"h":109970,"l":109953.1,"c":109970,"v":85400,"usd":0.77665595}
{"ts":1762101420000,"o":109970,"h":110082.3,"l":109980,"c":110053.1,"v":289100,"usd":2.62730058}
{"ts":1762101480000,"o":110053.1,"h":110082.3,"l":110045.8,"c":110045.8,"v":10500,"usd":0.09539051}
{"ts":1762101540000,"o":110045.8,"h":110041.3,"l":109966.2,"c":109985.6,"v":254300,"usd":2.31129262}
{"ts":1762101600000,"o":109985.6,"h":110023.6,"l":109983.6,"c":109983.6,"v":22500,"usd":0.20454162}
{"ts":1762101660000,"o":109983.6,"h":110007.2,"l":109965.2,"c":110007.1,"v":76700,"usd":0.69733304}
{"ts":1762101720000,"o":110007.1,"h":109996.9,"l":109990.4,"c":109990.5,"v":20300,"usd":0.18456146}
{"ts":1762101780000,"o":109990.5,"h":110065.6,"l":110004.7,"c":110065.6,"v":119900,"usd":1.08987075}
{"ts":1762101840000,"o":110065.6,"h":110059.4,"l":110006,"c":110006,"v":51900,"usd":0.47164453}
{"ts":1762101900000,"o":110006,"h":110039.9,"l":110006,"c":110039.9,"v":3600,"usd":0.03271855}
{"ts":1762101960000,"o":110039.9,"h":110029.9,"l":109912.3,"c":109912.3,"v":109100,"usd":0.99201828}
{"ts":1762102020000,"o":109912.3,"h":109964.9,"l":109910.1,"c":109964.9,"v":20100,"usd":0.18283659}
{"ts":1762102080000,"o":109964.9,"h":109985.4,"l":109958,"c":109970.2,"v":6500,"usd":0.05910078}
{"ts":1762102140000,"o":109970.2,"h":109989.9,"l":109972.5,"c":109984.8,"v":5700,"usd":0.05182789}
{"ts":1762102200000,"o":109984.8,"h":109984.7,"l":109932.9,"c":109934.5,"v":6700,"usd":0.06092186}
{"ts":1762102260000,"o":109934.5,"h":109916.1,"l":109900.4,"c":109909.6,"v":35900,"usd":0.32662315}
{"ts":1762102320000,"o":109909.6,"h":109956.2,"l":109937,"c":109940.6,"v":1100,"usd":0.01000514}
{"ts":1762102380000,"o":109940.6,"h":110039.9,"l":109955.5,"c":110023.1,"v":53800,"usd":0.48911704}
{"ts":1762102440000,"o":110023.1,"h":110025.7,"l":110005.2,"c":110018.3,"v":13100,"usd":0.11906563}
{"ts":1762102500000,"o":110018.3,"h":110000.7,"l":110000.7,"c":110000.7,"v":400,"usd":0.00363636}
{"ts":1762102560000,"o":110000.7,"h":110040,"l":110005.4,"c":110040,"v":26100,"usd":0.23722521}
{"ts":1762102620000,"o":110040,"h":110055.9,"l":110050.4,"c":110055.9,"v":5100,"usd":0.04634177}
{"ts":1762102680000,"o":110055.9,"h":110083.6,"l":110059,"c":110073.9,"v":24000,"usd":0.21802807}
{"ts":1762102740000,"o":110073.9,"h":110073.9,"l":110073.9,"c":110073.9,"v":0,"usd":0}
{"ts":1762102800000,"o":110073.9,"h":110073.9,"l":110073.9,"c":110073.9,"v":0,"usd":0}
{"ts":1762102860000,"o":110073.9,"h":110076.3,"l":110050,"c":110050,"v":12600,"usd":0.11447275}
{"ts":1762102920000,"o":110050,"h":110060.4,"l":110040.1,"c":110043.3,"v":500,"usd":0.00454344}
{"ts":1762102980000,"o":110043.3,"h":110099.9,"l":110046.3,"c":110099.9,"v":183400,"usd":1.66615482}
{"ts":1762103040000,"o":110099.9,"h":110099.9,"l":110099.9,"c":110099.9,"v":0,"usd":0}
{"ts":1762103100000,"o":110099.9,"h":110100,"l":110091.7,"c":110091.7,"v":22000,"usd":0.19981976}
{"ts":1762103160000,"o":110091.7,"h":110099.7,"l":110095.6,"c":110096.1,"v":9100,"usd":0.0826546}
{"ts":1762103220000,"o":110096.1,"h":110168.2,"l":110096.1,"c":110155.9,"v":127000,"usd":1.15306558}
{"ts":1762103280000,"o":110155.9,"h":110169.3,"l":110150.4,"c":110169,"v":44400,"usd":0.4030423}
{"ts":1762103340000,"o":110169,"h":110159.5,"l":110155.6,"c":110159.4,"v":4000,"usd":0.03631147}
{"ts":1762103400000,"o":110159.4,"h":110159.4,"l":110143.6,"c":110143.6,"v":16600,"usd":0.15069197}
{"ts":1762103460000,"o":110143.6,"h":110143.6,"l":110131.9,"c":110132.5,"v":19300,"usd":0.17523023}
{"ts":1762103520000,"o":110132.5,"h":110180,"l":110150.4,"c":110150.4,"v":79500,"usd":0.72168619}
{"ts":1762103580000,"o":110150.4,"h":110200,"l":110169.6,"c":110200,"v":678300,"usd":6.15526869}
{"ts":1762103640000,"o":110200,"h":110186.4,"l":110170,"c":110170,"v":4000,"usd":0.03630358}
{"ts":1762103700000,"o":110170,"h":110175.7,"l":110160.1,"c":110175.7,"v":3800,"usd":0.03449513}
{"ts":1762103760000,"o":110175.7,"h":110160,"l":110150,"c":110150,"v":27500,"usd":0.24963691}
{"ts":1762103820000,"o":110150,"h":110214.5,"l":110140.1,"c":110182,"v":248900,"usd":2.25863615}
{"ts":1762103880000,"o":110182,"h":110249.2,"l":110209.2,"c":110217.1,"v":465100,"usd":4.21923196}
{"ts":1762103940000,"o":110217.1,"h":110194.8,"l":110135.4,"c":110135.4,"v":79400,"usd":0.72073349}
{"ts":1762104000000,"o":110135.4,"h":110135.3,"l":110100,"c":110120,"v":609000,"usd":5.53072887}
{"ts":1762104060000,"o":110120,"h":110122.7,"l":110074.1,"c":110120.7,"v":27900,"usd":0.25342895}
{"ts":1762104120000,"o":110120.7,"h":110122,"l":110104.5,"c":110113,"v":19400,"usd":0.17617401}
{"ts":1762104180000,"o":110113,"h":110129.1,"l":110100,"c":110105.3,"v":119000,"usd":1.08070039}
{"ts":1762104240000,"o":110105.3,"h":110133.6,"l":110115.1,"c":110133.6,"v":6600,"usd":0.05992915}
{"ts":1762104300000,"o":110133.6,"h":110214.4,"l":110155.5,"c":110214.4,"v":109100,"usd":0.99016092}
{"ts":1762104360000,"o":110214.4,"h":110222.2,"l":110134.6,"c":110149.8,"v":9200,"usd":0.08351572}
{"ts":1762104420000,"o":110149.8,"h":110184.8,"l":110155.3,"c":110184.8,"v":5500,"usd":0.04992931}
{"ts":1762104480000,"o":110184.8,"h":110168.8,"l":110150.4,"c":110159.2,"v":52800,"usd":0.47930972}
{"ts":1762104540000,"o":110159.2,"h":110170.9,"l":110156.5,"c":110160,"v":15100,"usd":0.13706772}
{"ts":1762104600000,"o":110160,"h":110150,"l":110115.8,"c":110115.8,"v":13000,"usd":0.11805217}
{"ts":1762104660000,"o":110115.8,"h":110110,"l":110080.1,"c":110080.1,"v":297300,"usd":2.70035972}
{"ts":1762104720000,"o":110080.1,"h":110080.1,"l":110030,"c":110032.7,"v":40100,"usd":0.36440076}
{"ts":1762104780000,"o":110032.7,"h":110070.5,"l":110043.3,"c":110070.5,"v":604800,"usd":5.49474118}
{"ts":1762104840000,"o":110070.5,"h":110090,"l":110070.4,"c":110070.4,"v":171500,"usd":1.55807927}
{"ts":1762104900000,"o":110070.4,"h":110070.4,"l":109967,"c":109979.4,"v":494800,"usd":4.49643339}
{"ts":1762104960000,"o":109979.4,"h":109996.6,"l":109972.5,"c":109972.5,"v":65800,"usd":0.59824142}
{"ts":1762105020000,"o":109972.5,"h":109990.3,"l":109979.1,"c":109990.3,"v":608500,"usd":5.53230071}
{"ts":1762105080000,"o":109990.3,"h":110040,"l":110001.7,"c":110040,"v":21500,"usd":0.19539282}
{"ts":1762105140000,"o":110040,"h":110055.5,"l":110012.9,"c":110012.9,"v":63000,"usd":0.57251656}
{"ts":1762105200000,"o":110012.9,"h":110014,"l":109994.2,"c":110014,"v":46400,"usd":0.4218001}
{"ts":1762105260000,"o":110014,"h":110021.8,"l":110000.3,"c":110000.5,"v":46200,"usd":0.41994976}
{"ts":1762105320000,"o":110000.5,"h":110020.2,"l":109980.1,"c":109981.1,"v":97900,"usd":0.89008907}
{"ts":1762105380000,"o":109981.1,"h":109990,"l":109980.2,"c":109990,"v":13200,"usd":0.12002075}
{"ts":1762105440000,"o":109990,"h":110043.2,"l":109990,"c":109990.1,"v":235000,"usd":2.13576846}
{"ts":1762105500000,"o":109990.1,"h":109998,"l":109980,"c":109998,"v":85300,"usd":0.77555165}
{"ts":1762105560000,"o":109998,"h":109999,"l":109970.1,"c":109970.1,"v":41300,"usd":0.37546442}
{"ts":1762105620000,"o":109970.1,"h":110010.2,"l":109970,"c":110010.2,"v":48600,"usd":0.44190049}
{"ts":1762105680000,"o":110010.2,"h":110010,"l":109999.1,"c":110002.9,"v":500,"usd":0.00454526}
{"ts":1762105740000,"o":110002.9,"h":110030.4,"l":110010,"c":110030.4,"v":10200,"usd":0.09270202}
{"ts":1762105800000,"o":110030.4,"h":110037.1,"l":110037.1,"c":110037.1,"v":100,"usd":0.00090878}
{"ts":1762105860000,"o":110037.1,"h":110020,"l":110020,"c":110020,"v":5000,"usd":0.0454465}
{"ts":1762105920000,"o":110020,"h":110017.2,"l":109990.9,"c":109999.7,"v":7500,"usd":0.06818664}
{"ts":1762105980000,"o":109999.7,"h":110016.9,"l":109999.7,"c":110003.1,"v":17200,"usd":0.1563541}
{"ts":1762106040000,"o":110003.1,"h":110010.9,"l":110010.9,"c":110010.9,"v":20000,"usd":0.1818}
{"ts":1762106100000,"o":110010.9,"h":110054.9,"l":110019.9,"c":110054.9,"v":67900,"usd":0.61715726}
{"ts":1762106160000,"o":110054.9,"h":110082.5,"l":110054.9,"c":110073.7,"v":12200,"usd":0.11084566}
{"ts":1762106220000,"o":110073.7,"h":110119.9,"l":110073.7,"c":110119.9,"v":43400,"usd":0.39419276}
{"ts":1762106280000,"o":110119.9,"h":110119.9,"l":110110.2,"c":110119.9,"v":105300,"usd":0.95623426}
{"ts":1762106340000,"o":110119.9,"h":110110.2,"l":110110.2,"c":110110.2,"v":500,"usd":0.0045409}
{"ts":1762106400000,"o":110110.2,"h":110140,"l":110110.3,"c":110140,"v":30700,"usd":0.27877974}
{"ts":1762106460000,"o":110140,"h":110198.7,"l":110146.3,"c":110198.7,"v":236700,"usd":2.14875599}
{"ts":1762106520000,"o":110198.7,"h":110188.4,"l":110169.7,"c":110178.9,"v":139800,"usd":1.26883919}
{"ts":1762106580000,"o":110178.9,"h":110149.6,"l":110149.5,"c":110149.6,"v":14600,"usd":0.13254756}
{"ts":1762106640000,"o":110149.6,"h":110151.1,"l":110149.5,"c":110151.1,"v":46800,"usd":0.42487658}
{"ts":1762106700000,"o":110151.1,"h":110151,"l":110140.1,"c":110149.9,"v":148100,"usd":1.34451296}
{"ts":1762106760000,"o":110149.9,"h":110182.5,"l":110150,"c":110180.4,"v":12200,"usd":0.1107316}
{"ts":1762106820000,"o":110180.4,"h":110180.4,"l":110160.1,"c":110161.6,"v":93300,"usd":0.84679575}
{"ts":1762106880000,"o":110161.6,"h":110161.6,"l":110161.6,"c":110161.6,"v":0,"usd":0}
{"ts":1762106940000,"o":110161.6,"h":110220.7,"l":110166.5,"c":110166.5,"v":406700,"usd":3.69022235}
{"ts":1762107000000,"o":110166.5,"h":110186.4,"l":110166.6,"c":110186.4,"v":14300,"usd":0.12978729}
{"ts":1762107060000,"o":110186.4,"h":110222.3,"l":110193.2,"c":110222.3,"v":30500,"usd":0.27674299}
{"ts":1762107120000,"o":110222.3,"h":110222.3,"l":110180.9,"c":110188,"v":172800,"usd":1.56787841}
{"ts":1762107180000,"o":110188,"h":110194.8,"l":110194.8,"c":110194.8,"v":4300,"usd":0.03902164}
{"ts":1762107240000,"o":110194.8,"h":110214,"l":110160.1,"c":110160.1,"v":139100,"usd":1.26252305}
{"ts":1762107300000,"o":110160.1,"h":110160,"l":110150,"c":110150,"v":5800,"usd":0.05265466}
{"ts":1762107360000,"o":110150,"h":110163.4,"l":110140.1,"c":110163.4,"v":10000,"usd":0.09079186}
{"ts":1762107420000,"o":110163.4,"h":110140,"l":110130.1,"c":110140,"v":38600,"usd":0.35046948}
{"ts":1762107480000,"o":110140,"h":110151.8,"l":110130.1,"c":110130.1,"v":1600,"usd":0.01452814}
{"ts":1762107540000,"o":110130.1,"h":110192.9,"l":110136.7,"c":110192.9,"v":55100,"usd":0.50020592}
{"ts":1762107600000,"o":110192.9,"h":110222.3,"l":110199.6,"c":110204.1,"v":74600,"usd":0.67692205}
{"ts":1762107660000,"o":110204.1,"h":110204.2,"l":110194.9,"c":110204.2,"v":11000,"usd":0.09982114}
{"ts":1762107720000,"o":110204.2,"h":110225.2,"l":110211.4,"c":110225.2,"v":29700,"usd":0.26946206}
{"ts":1762107780000,"o":110225.2,"h":110234.2,"l":110234.2,"c":110234.2,"v":10000,"usd":0.090716}
{"ts":1762107840000,"o":110234.2,"h":110234.2,"l":110228.3,"c":110228.3,"v":118900,"usd":1.07861339}
{"ts":1762107900000,"o":110228.3,"h":110228.3,"l":110197.7,"c":110197.7,"v":137300,"usd":1.24567077}
{"ts":1762107960000,"o":110197.7,"h":110190,"l":110141.1,"c":110153.2,"v":92200,"usd":0.83692166}
{"ts":1762108020000,"o":110153.2,"h":110165.7,"l":110148.4,"c":110165.7,"v":28800,"usd":0.26143845}
{"ts":1762108080000,"o":110165.7,"h":110180,"l":110165.7,"c":110180,"v":2000,"usd":0.01815412}
{"ts":1762108140000,"o":110180,"h":110189.6,"l":110170.1,"c":110179.4,"v":108100,"usd":0.98114527}
{"ts":1762108200000,"o":110179.4,"h":110187,"l":110179.6,"c":110180.4,"v":35200,"usd":0.31946683}
{"ts":1762108260000,"o":110180.4,"h":110208.8,"l":110154.6,"c":110179.1,"v":98000,"usd":0.88924346}
{"ts":1762108320000,"o":110179.1,"h":110207.3,"l":110192.1,"c":110207.3,"v":2600,"usd":0.02359461}
{"ts":1762108380000,"o":110207.3,"h":110214.3,"l":110207.3,"c":110214.3,"v":7500,"usd":0.06804996}
{"ts":1762108440000,"o":110214.3,"h":110214.3,"l":110214.3,"c":110214.3,"v":0,"usd":0}
{"ts":1762108500000,"o":110214.3,"h":110213.6,"l":110172.7,"c":110195.8,"v":184800,"usd":1.67676874}
{"ts":1762108560000,"o":110195.8,"h":110204.3,"l":110204.3,"c":110204.3,"v":106300,"usd":0.96457683}
{"ts":1762108620000,"o":110204.3,"h":110180.1,"l":110180.1,"c":110180.1,"v":4700,"usd":0.0426572}
{"ts":1762108680000,"o":110180.1,"h":110196.1,"l":110185.8,"c":110185.8,"v":23300,"usd":0.21144339}
{"ts":1762108740000,"o":110185.8,"h":110234.3,"l":110168.8,"c":110217.2,"v":228500,"usd":2.07326747}
{"ts":1762108800000,"o":110217.2,"h":110217.6,"l":110140,"c":110140,"v":102700,"usd":0.93201643}
{"ts":1762108860000,"o":110140,"h":110179.7,"l":110140.1,"c":110179.7,"v":19100,"usd":0.17338139}
{"ts":1762108920000,"o":110179.7,"h":110216.2,"l":110189.6,"c":110216.2,"v":20300,"usd":0.18420784}
{"ts":1762108980000,"o":110216.2,"h":110240,"l":110216.3,"c":110240,"v":58300,"usd":0.52892615}
{"ts":1762109040000,"o":110240,"h":110257.6,"l":110240,"c":110243,"v":253500,"usd":2.29918653}
{"ts":1762109100000,"o":110243,"h":110252.2,"l":110239.5,"c":110239.5,"v":7400,"usd":0.0671194}
{"ts":1762109160000,"o":110239.5,"h":110239.5,"l":110239.5,"c":110239.5,"v":0,"usd":0}
{"ts":1762109220000,"o":110239.5,"h":110277.7,"l":110252.8,"c":110252.8,"v":224100,"usd":2.03222157}
{"ts":1762109280000,"o":110252.8,"h":110261.1,"l":110234.4,"c":110234.4,"v":102400,"usd":0.92883873}
{"ts":1762109340000,"o":110234.4,"h":110266.7,"l":110243.6,"c":110247.7,"v":32900,"usd":0.2983893}
{"ts":1762109400000,"o":110247.7,"h":110247.7,"l":110230,"c":110243.9,"v":38700,"usd":0.3510442}
{"ts":1762109460000,"o":110243.9,"h":110267.8,"l":110250,"c":110267.8,"v":93000,"usd":0.84339884}
{"ts":1762109520000,"o":110267.8,"h":110263.7,"l":110263.7,"c":110263.7,"v":6000,"usd":0.0544152}
{"ts":1762109580000,"o":110263.7,"h":110275.1,"l":110224.7,"c":110224.7,"v":125000,"usd":1.1336025}
{"ts":1762109640000,"o":110224.7,"h":110250,"l":110250,"c":110250,"v":200,"usd":0.00181406}
{"ts":1762109700000,"o":110250,"h":110277.7,"l":110240,"c":110255.6,"v":180700,"usd":1.63872482}
{"ts":1762109760000,"o":110255.6,"h":110277.7,"l":110277.7,"c":110277.7,"v":1000,"usd":0.009068}
{"ts":1762109820000,"o":110277.7,"h":110297,"l":110268.4,"c":110273.1,"v":267300,"usd":2.42354132}
{"ts":1762109880000,"o":110273.1,"h":110270,"l":110250,"c":110250,"v":2100,"usd":0.01904729}
{"ts":1762109940000,"o":110250,"h":110288.8,"l":110258.8,"c":110288.8,"v":24600,"usd":0.22306189}
{"ts":1762110000000,"o":110288.8,"h":110297,"l":110289,"c":110297,"v":8000,"usd":0.0725354}
{"ts":1762110060000,"o":110297,"h":110296.9,"l":110280.2,"c":110280.2,"v":111400,"usd":1.01000578}
{"ts":1762110120000,"o":110280.2,"h":110280,"l":110239,"c":110239,"v":39200,"usd":0.35548863}
{"ts":1762110180000,"o":110239,"h":110270,"l":110266.3,"c":110270,"v":12200,"usd":0.11064172}
{"ts":1762110240000,"o":110270,"h":110283.5,"l":110273.6,"c":110273.8,"v":102000,"usd":0.92490986}
{"ts":1762110300000,"o":110273.8,"h":110273.8,"l":110231.9,"c":110232,"v":89400,"usd":0.81078249}
{"ts":1762110360000,"o":110232,"h":110249.4,"l":110249.4,"c":110249.4,"v":9400,"usd":0.08526082}
{"ts":1762110420000,"o":110249.4,"h":110250,"l":110249.4,"c":110250,"v":19200,"usd":0.17414976}
{"ts":1762110480000,"o":110250,"h":110249.9,"l":110186.7,"c":110190,"v":295300,"usd":2.67884572}
{"ts":1762110540000,"o":110190,"h":110182.3,"l":110149.9,"c":110150,"v":1748500,"usd":15.87319184}
{"ts":1762110600000,"o":110150,"h":110150,"l":110150,"c":110150,"v":2900,"usd":0.02632765}
{"ts":1762110660000,"o":110150,"h":110150,"l":110150,"c":110150,"v":1539600,"usd":13.9772586}
{"ts":1762110720000,"o":110150,"h":110150,"l":110149.9,"c":110149.9,"v":951800,"usd":8.6409163}
{"ts":1762110780000,"o":110149.9,"h":110150,"l":110149.8,"c":110150,"v":385100,"usd":3.49613035}
{"ts":1762110840000,"o":110150,"h":110150,"l":110149.9,"c":110149.9,"v":2331800,"usd":21.1692463}
{"ts":1762110900000,"o":110149.9,"h":110150,"l":110149.9,"c":110149.9,"v":136400,"usd":1.2383074}
{"ts":1762110960000,"o":110149.9,"h":110149.9,"l":110120.1,"c":110120.1,"v":232600,"usd":2.11190242}
{"ts":1762111020000,"o":110120.1,"h":110130.9,"l":110113.7,"c":110113.7,"v":40500,"usd":0.36777832}
{"ts":1762111080000,"o":110113.7,"h":110136.2,"l":110110.1,"c":110136.2,"v":115200,"usd":1.04601704}
{"ts":1762111140000,"o":110136.2,"h":110136.1,"l":110120.1,"c":110120.1,"v":61100,"usd":0.55478864}
{"ts":1762111200000,"o":110120.1,"h":110120,"l":110119.3,"c":110119.3,"v":25600,"usd":0.23247467}
{"ts":1762111260000,"o":110119.3,"h":110119.6,"l":110087.3,"c":110087.3,"v":23100,"usd":0.209797}
{"ts":1762111320000,"o":110087.3,"h":110112.1,"l":110086.9,"c":110099.9,"v":202800,"usd":1.84204551}
{"ts":1762111380000,"o":110099.9,"h":110112.1,"l":110112,"c":110112.1,"v":15000,"usd":0.1362255}
{"ts":1762111440000,"o":110112.1,"h":110112.1,"l":110112.1,"c":110112.1,"v":12600,"usd":0.11442942}
{"ts":1762111500000,"o":110112.1,"h":110112.1,"l":110112.1,"c":110112.1,"v":57000,"usd":0.5176569}
{"ts":1762111560000,"o":110112.1,"h":110112.1,"l":110112.1,"c":110112.1,"v":0,"usd":0}
{"ts":1762111620000,"o":110112.1,"h":110118.1,"l":110118,"c":110118,"v":154900,"usd":1.40667788}
{"ts":1762111680000,"o":110118,"h":110106,"l":110061.9,"c":110074.8,"v":23600,"usd":0.21440325}
{"ts":1762111740000,"o":110074.8,"h":110065,"l":109940,"c":109940.1,"v":289900,"usd":2.63548141}
{"ts":1762111800000,"o":109940.1,"h":109940,"l":109910.1,"c":109910.1,"v":50200,"usd":0.45666332}
{"ts":1762111860000,"o":109910.1,"h":109949.5,"l":109910.2,"c":109932.4,"v":253300,"usd":2.30433376}
{"ts":1762111920000,"o":109932.4,"h":110000,"l":109937.8,"c":110000,"v":211000,"usd":1.91881466}
{"ts":1762111980000,"o":110000,"h":109999.9,"l":109999.9,"c":109999.9,"v":14400,"usd":0.13090896}
{"ts":1762112040000,"o":109999.9,"h":110013.4,"l":109993.1,"c":110002.8,"v":156800,"usd":1.42531812}
{"ts":1762112100000,"o":110002.8,"h":110092.8,"l":110020,"c":110092.8,"v":42600,"usd":0.38704322}
{"ts":1762112160000,"o":110092.8,"h":110100,"l":110066.4,"c":110097.9,"v":33300,"usd":0.30245735}
{"ts":1762112220000,"o":110097.9,"h":110080,"l":109980,"c":109980,"v":25000,"usd":0.22725538}
{"ts":1762112280000,"o":109980,"h":109970.5,"l":109920.1,"c":109943.1,"v":15900,"usd":0.14464518}
{"ts":1762112340000,"o":109943.1,"h":109979.9,"l":109930.1,"c":109979.9,"v":25900,"usd":0.2355686}
{"ts":1762112400000,"o":109979.9,"h":110000,"l":109966.5,"c":110000,"v":55600,"usd":0.50553714}
{"ts":1762112460000,"o":110000,"h":110016.1,"l":109985.5,"c":109985.5,"v":800,"usd":0.00727253}
{"ts":1762112520000,"o":109985.5,"h":109989.4,"l":109970.1,"c":109989.4,"v":17900,"usd":0.16274354}
{"ts":1762112580000,"o":109989.4,"h":110019.9,"l":110000,"c":110019.9,"v":214300,"usd":1.94783731}
{"ts":1762112640000,"o":110019.9,"h":110014,"l":109979.8,"c":109979.8,"v":53000,"usd":0.48181301}
{"ts":1762112700000,"o":109979.8,"h":109979.8,"l":109979.8,"c":109979.8,"v":0,"usd":0}
{"ts":1762112760000,"o":109979.8,"h":110049,"l":110000,"c":110049,"v":81800,"usd":0.7433215}
{"ts":1762112820000,"o":110049,"h":110038.3,"l":110038.3,"c":110038.3,"v":46100,"usd":0.41894297}
{"ts":1762112880000,"o":110038.3,"h":110049.1,"l":110026.7,"c":110026.7,"v":106700,"usd":0.96962967}
{"ts":1762112940000,"o":110026.7,"h":110039.9,"l":110039.9,"c":110039.9,"v":800,"usd":0.00727008}
{"ts":1762113000000,"o":110039.9,"h":110039.9,"l":110007,"c":110007,"v":118300,"usd":1.07515146}
{"ts":1762113060000,"o":110007,"h":110033.9,"l":110007,"c":110010,"v":42600,"usd":0.38717763}
{"ts":1762113120000,"o":110010,"h":110001.4,"l":110000,"c":110000,"v":18500,"usd":0.16818126}
{"ts":1762113180000,"o":110000,"h":110020,"l":109981,"c":110020,"v":39000,"usd":0.3545517}
{"ts":1762113240000,"o":110020,"h":110036.1,"l":110029.2,"c":110036.1,"v":5900,"usd":0.05362173}
{"ts":1762113300000,"o":110036.1,"h":110074.3,"l":110040,"c":110074.3,"v":93000,"usd":0.84505675}
{"ts":1762113360000,"o":110074.3,"h":110133,"l":110076.6,"c":110125.1,"v":101600,"usd":0.9227414}
{"ts":1762113420000,"o":110125.1,"h":110139.2,"l":110126.7,"c":110126.7,"v":18200,"usd":0.16525333}
{"ts":1762113480000,"o":110126.7,"h":110126.8,"l":110102.9,"c":110104.9,"v":43300,"usd":0.39319431}
{"ts":1762113540000,"o":110104.9,"h":110135.1,"l":110123.8,"c":110135.1,"v":11600,"usd":0.10532715}
{"ts":1762113600000,"o":110135.1,"h":110135.1,"l":110135,"c":110135.1,"v":11300,"usd":0.10260174}
{"ts":1762113660000,"o":110135.1,"h":110139.1,"l":110135,"c":110135,"v":107200,"usd":0.9733118}
{"ts":1762113720000,"o":110135,"h":110138.3,"l":110077.8,"c":110118.4,"v":210000,"usd":1.90685069}
{"ts":1762113780000,"o":110118.4,"h":110118.1,"l":110099.2,"c":110100,"v":13600,"usd":0.12351457}
{"ts":1762113840000,"o":110100,"h":110142.4,"l":110100.1,"c":110142.4,"v":155400,"usd":1.41125682}
{"ts":1762113900000,"o":110142.4,"h":110150,"l":110142.4,"c":110150,"v":1011500,"usd":9.18292144}
{"ts":1762113960000,"o":110150,"h":110149.9,"l":110123.7,"c":110123.7,"v":78900,"usd":0.71632727}
{"ts":1762114020000,"o":110123.7,"h":110150,"l":110120.1,"c":110150,"v":395400,"usd":3.589659}
{"ts":1762114080000,"o":110150,"h":110149.9,"l":110120.1,"c":110120.1,"v":68700,"usd":0.62370581}
{"ts":1762114140000,"o":110120.1,"h":110135.1,"l":110101.5,"c":110101.5,"v":70400,"usd":0.63932}
{"ts":1762114200000,"o":110101.5,"h":110109.1,"l":110100.1,"c":110106.9,"v":96000,"usd":0.87189097}
{"ts":1762114260000,"o":110106.9,"h":110106.8,"l":110071.6,"c":110071.6,"v":80800,"usd":0.73394893}
{"ts":1762114320000,"o":110071.6,"h":110061.2,"l":110010.8,"c":110010.8,"v":154700,"usd":1.40602158}
{"ts":1762114380000,"o":110010.8,"h":110026.5,"l":109961.6,"c":109961.6,"v":167700,"usd":1.52472759}
{"ts":1762114440000,"o":109961.6,"h":109970,"l":109950.5,"c":109959.6,"v":54200,"usd":0.49289178}
{"ts":1762114500000,"o":109959.6,"h":109953,"l":109905.7,"c":109915.4,"v":2209200,"usd":20.0970913}
{"ts":1762114560000,"o":109915.4,"h":109915.4,"l":109900,"c":109915.4,"v":166800,"usd":1.51758091}
{"ts":1762114620000,"o":109915.4,"h":109948.2,"l":109915.4,"c":109945.3,"v":92600,"usd":0.84237404}
{"ts":1762114680000,"o":109945.3,"h":109958.5,"l":109946.6,"c":109958.5,"v":98100,"usd":0.89224232}
{"ts":1762114740000,"o":109958.5,"h":109959.9,"l":109928.1,"c":109955.5,"v":87100,"usd":0.7921424}
{"ts":1762114800000,"o":109955.5,"h":109960,"l":109960,"c":109960,"v":300,"usd":0.00272826}
{"ts":1762114860000,"o":109960,"h":109999.9,"l":109960,"c":109999.9,"v":34600,"usd":0.31458627}
{"ts":1762114920000,"o":109999.9,"h":109995.8,"l":109960.5,"c":109977.2,"v":69600,"usd":0.63277982}
{"ts":1762114980000,"o":109977.2,"h":109995.9,"l":109981.9,"c":109995.3,"v":800,"usd":0.00727358}
{"ts":1762115040000,"o":109995.3,"h":109984.2,"l":109940.1,"c":109940.1,"v":229700,"usd":2.08849482}
{"ts":1762115100000,"o":109940.1,"h":109950,"l":109940.1,"c":109940.1,"v":50800,"usd":0.46203115}
{"ts":1762115160000,"o":109940.1,"h":109949.9,"l":109949.9,"c":109949.9,"v":100,"usd":0.00090951}
{"ts":1762115220000,"o":109949.9,"h":109949.9,"l":109850.1,"c":109856.1,"v":334300,"usd":3.04150586}
{"ts":1762115280000,"o":109856.1,"h":109856,"l":109840,"c":109849.9,"v":23300,"usd":0.21210327}
{"ts":1762115340000,"o":109849.9,"h":109879.7,"l":109850,"c":109871,"v":41700,"usd":0.37954377}
{"ts":1762115400000,"o":109871,"h":109882.2,"l":109850.5,"c":109863.3,"v":117800,"usd":1.07233348}
{"ts":1762115460000,"o":109863.3,"h":109877.6,"l":109861.3,"c":109861.3,"v":1000,"usd":0.00910156}
{"ts":1762115520000,"o":109861.3,"h":109917.6,"l":109861.3,"c":109917.6,"v":56200,"usd":0.51140796}
{"ts":1762115580000,"o":109917.6,"h":109937.2,"l":109900.3,"c":109929,"v":101700,"usd":0.92527993}
{"ts":1762115640000,"o":109929,"h":109929,"l":109929,"c":109929,"v":0,"usd":0}
{"ts":1762115700000,"o":109929,"h":110044.3,"l":109940,"c":110020.4,"v":227500,"usd":2.06819237}
{"ts":1762115760000,"o":110020.4,"h":110020.4,"l":110020.4,"c":110020.4,"v":11000,"usd":0.0999812}
{"ts":1762115820000,"o":110020.4,"h":109980,"l":109950,"c":109950,"v":24200,"usd":0.2200818}
{"ts":1762115880000,"o":109950,"h":109950.1,"l":109950.1,"c":109950.1,"v":100,"usd":0.0009095}
{"ts":1762115940000,"o":109950.1,"h":109979.9,"l":109964.9,"c":109972.7,"v":29400,"usd":0.26732328}
{"ts":1762116000000,"o":109972.7,"h":109999.9,"l":109972.5,"c":109989.4,"v":116200,"usd":1.05645293}
{"ts":1762116060000,"o":109989.4,"h":110030.2,"l":109995,"c":110030.2,"v":120600,"usd":1.09637429}
{"ts":1762116120000,"o":110030.2,"h":110031,"l":110004.4,"c":110004.4,"v":9100,"usd":0.08270482}
{"ts":1762116180000,"o":110004.4,"h":110036.2,"l":110020,"c":110020,"v":51900,"usd":0.47171955}
{"ts":1762116240000,"o":110020,"h":110040,"l":110025,"c":110025,"v":465900,"usd":4.23436839}
{"ts":1762116300000,"o":110025,"h":110020,"l":110000,"c":110000,"v":57000,"usd":0.5181213}
{"ts":1762116360000,"o":110000,"h":110009.9,"l":110005,"c":110005,"v":256900,"usd":2.33532669}
{"ts":1762116420000,"o":110005,"h":109996.4,"l":109979.5,"c":109979.5,"v":19300,"usd":0.17546124}
{"ts":1762116480000,"o":109979.5,"h":109999.9,"l":109971.6,"c":109999.9,"v":5000,"usd":0.04545474}
{"ts":1762116540000,"o":109999.9,"h":110010,"l":110000,"c":110006.6,"v":80200,"usd":0.72903548}
{"ts":1762116600000,"o":110006.6,"h":110015,"l":110005.4,"c":110015,"v":140700,"usd":1.27896987}
{"ts":1762116660000,"o":110015,"h":110020,"l":109987.5,"c":109987.6,"v":18300,"usd":0.16634095}
{"ts":1762116720000,"o":109987.6,"h":110020,"l":109987.6,"c":110020,"v":63700,"usd":0.57907422}
{"ts":1762116780000,"o":110020,"h":110025,"l":110020,"c":110025,"v":13800,"usd":0.12542994}
{"ts":1762116840000,"o":110025,"h":110030,"l":110025,"c":110030,"v":26100,"usd":0.23721332}
{"ts":1762116900000,"o":110030,"h":110029.9,"l":110017.4,"c":110017.4,"v":123700,"usd":1.12423563}
{"ts":1762116960000,"o":110017.4,"h":110018.7,"l":109987.8,"c":109987.8,"v":23100,"usd":0.20997625}
{"ts":1762117020000,"o":109987.8,"h":110029.2,"l":110000,"c":110029.2,"v":4900,"usd":0.04453582}
{"ts":1762117080000,"o":110029.2,"h":110030,"l":110029.9,"c":110030,"v":75700,"usd":0.68799188}
{"ts":1762117140000,"o":110030,"h":110030,"l":110029.9,"c":110029.9,"v":1700,"usd":0.01545028}
{"ts":1762117200000,"o":110029.9,"h":110035,"l":110029.9,"c":110035,"v":42300,"usd":0.384431}
{"ts":1762117260000,"o":110035,"h":110060,"l":110037.2,"c":110037.2,"v":68300,"usd":0.62060172}
{"ts":1762117320000,"o":110037.2,"h":110037.2,"l":110037.2,"c":110037.2,"v":0,"usd":0}
{"ts":1762117380000,"o":110037.2,"h":110079.9,"l":110077,"c":110079.9,"v":20900,"usd":0.18986387}
{"ts":1762117440000,"o":110079.9,"h":110079.9,"l":110079.9,"c":110079.9,"v":200,"usd":0.00181686}
{"ts":1762117500000,"o":110079.9,"h":110079.9,"l":110079.9,"c":110079.9,"v":0,"usd":0}
{"ts":1762117560000,"o":110079.9,"h":110079.8,"l":110076,"c":110076,"v":270100,"usd":2.45367456}
{"ts":1762117620000,"o":110076,"h":110093.8,"l":110060.6,"c":110085.2,"v":9200,"usd":0.0835678}
{"ts":1762117680000,"o":110085.2,"h":110085.3,"l":110068.7,"c":110068.8,"v":93900,"usd":0.85302085}
{"ts":1762117740000,"o":110068.8,"h":110068.7,"l":110068.7,"c":110068.7,"v":46400,"usd":0.42155328}
{"ts":1762117800000,"o":110068.7,"h":110060,"l":110020,"c":110020,"v":112000,"usd":1.01781112}
{"ts":1762117860000,"o":110020,"h":110010,"l":109918.2,"c":109940,"v":60200,"usd":0.54742481}
{"ts":1762117920000,"o":109940,"h":109973.5,"l":109950,"c":109973.5,"v":600,"usd":0.00545646}
{"ts":1762117980000,"o":109973.5,"h":109980.6,"l":109973.4,"c":109980.6,"v":20700,"usd":0.18821595}
{"ts":1762118040000,"o":109980.6,"h":109980.6,"l":109964.8,"c":109964.8,"v":22900,"usd":0.20822345}
{"ts":1762118100000,"o":109964.8,"h":109964.8,"l":109907.9,"c":109961.2,"v":115100,"usd":1.04694529}
{"ts":1762118160000,"o":109961.2,"h":109961.2,"l":109961.2,"c":109961.2,"v":0,"usd":0}
{"ts":1762118220000,"o":109961.2,"h":109975.6,"l":109939.7,"c":109939.7,"v":95900,"usd":0.87216014}
{"ts":1762118280000,"o":109939.7,"h":109948.9,"l":109940.9,"c":109948.9,"v":3900,"usd":0.03547264}
{"ts":1762118340000,"o":109948.9,"h":109979.9,"l":109973.5,"c":109979.9,"v":300,"usd":0.00272788}
{"ts":1762118400000,"o":109979.9,"h":109997.1,"l":109980,"c":109995.5,"v":71400,"usd":0.64918572}
{"ts":1762118460000,"o":109995.5,"h":109999.9,"l":109966.7,"c":109966.7,"v":72000,"usd":0.65454508}
{"ts":1762118520000,"o":109966.7,"h":110020,"l":110000,"c":110020,"v":8200,"usd":0.07453806}
{"ts":1762118580000,"o":110020,"h":110020,"l":109969.5,"c":109977.4,"v":55100,"usd":0.50082971}
{"ts":1762118640000,"o":109977.4,"h":109995.2,"l":109964.8,"c":109995.1,"v":25900,"usd":0.23546602}
{"ts":1762118700000,"o":109995.1,"h":109995.2,"l":109980,"c":109980,"v":48500,"usd":0.44094469}
{"ts":1762118760000,"o":109980,"h":109980,"l":109980,"c":109980,"v":15700,"usd":0.14275382}
{"ts":1762118820000,"o":109980,"h":109984.2,"l":109984.2,"c":109984.2,"v":7500,"usd":0.0681915}
{"ts":1762118880000,"o":109984.2,"h":109994.3,"l":109994.3,"c":109994.3,"v":2000,"usd":0.0181828}
{"ts":1762118940000,"o":109994.3,"h":109994.3,"l":109994.3,"c":109994.3,"v":0,"usd":0}
{"ts":1762119000000,"o":109994.3,"h":109994.3,"l":109994.3,"c":109994.3,"v":160500,"usd":1.4591697}
{"ts":1762119060000,"o":109994.3,"h":110000,"l":109970.1,"c":110000,"v":4900,"usd":0.0445541}
{"ts":1762119120000,"o":110000,"h":110027.5,"l":110023.7,"c":110027.5,"v":130500,"usd":1.18606294}
{"ts":1762119180000,"o":110027.5,"h":110000,"l":109970.1,"c":109970.1,"v":9500,"usd":0.08638646}
{"ts":1762119240000,"o":109970.1,"h":109990.5,"l":109990.5,"c":109990.5,"v":36900,"usd":0.33548373}
{"ts":1762119300000,"o":109990.5,"h":109990.5,"l":109990.5,"c":109990.5,"v":0,"usd":0}
{"ts":1762119360000,"o":109990.5,"h":109995.5,"l":109980.1,"c":109988.9,"v":48300,"usd":0.43911234}
{"ts":1762119420000,"o":109988.9,"h":110001.4,"l":109980.1,"c":109980.1,"v":13300,"usd":0.12090782}
{"ts":1762119480000,"o":109980.1,"h":110003,"l":109980.1,"c":110003,"v":2600,"usd":0.02363601}
{"ts":1762119540000,"o":110003,"h":110039.8,"l":110020,"c":110039.8,"v":60100,"usd":0.54616544}
{"ts":1762119600000,"o":110039.8,"h":110039.9,"l":110037.9,"c":110037.9,"v":43200,"usd":0.39258622}
{"ts":1762119660000,"o":110037.9,"h":110008.9,"l":110008.9,"c":110008.9,"v":35500,"usd":0.3227021}
{"ts":1762119720000,"o":110008.9,"h":110007.9,"l":110007.6,"c":110007.9,"v":1400,"usd":0.01272642}
{"ts":1762119780000,"o":110007.9,"h":110007.8,"l":109960,"c":109960,"v":51700,"usd":0.4699978}
{"ts":1762119840000,"o":109960,"h":109979.9,"l":109950.1,"c":109979.9,"v":5600,"usd":0.05092612}
{"ts":1762119900000,"o":109979.9,"h":109990,"l":109980,"c":109990,"v":21000,"usd":0.19092732}
{"ts":1762119960000,"o":109990,"h":110000,"l":109990,"c":110000,"v":20200,"usd":0.18364354}
{"ts":1762120020000,"o":110000,"h":110007.1,"l":110007.1,"c":110007.1,"v":600,"usd":0.00545418}
{"ts":1762120080000,"o":110007.1,"h":110058.9,"l":110033.3,"c":110042.1,"v":12400,"usd":0.11267557}
{"ts":1762120140000,"o":110042.1,"h":110042,"l":110005.7,"c":110005.7,"v":119300,"usd":1.08412777}
{"ts":1762120200000,"o":110005.7,"h":110002.9,"l":110002.9,"c":110002.9,"v":200,"usd":0.00181814}
{"ts":1762120260000,"o":110002.9,"h":110030,"l":110018.6,"c":110030,"v":300,"usd":0.00272662}
{"ts":1762120320000,"o":110030,"h":110061.3,"l":110040,"c":110040,"v":91800,"usd":0.83408616}
{"ts":1762120380000,"o":110040,"h":110040,"l":110040,"c":110040,"v":0,"usd":0}
{"ts":1762120440000,"o":110040,"h":110042.6,"l":110038.6,"c":110042.6,"v":62000,"usd":0.5634197}
{"ts":1762120500000,"o":110042.6,"h":110042.6,"l":110000.7,"c":110000.7,"v":44900,"usd":0.40815734}
{"ts":1762120560000,"o":110000.7,"h":110011.8,"l":109966.9,"c":109982.9,"v":157000,"usd":1.42749185}
{"ts":1762120620000,"o":109982.9,"h":109965.9,"l":109961.9,"c":109965.9,"v":3800,"usd":0.03455734}
{"ts":1762120680000,"o":109965.9,"h":109971,"l":109937.6,"c":109942.9,"v":31400,"usd":0.28557794}
{"ts":1762120740000,"o":109942.9,"h":109942.8,"l":109937.6,"c":109937.6,"v":7500,"usd":0.06821905}
{"ts":1762120800000,"o":109937.6,"h":109937.2,"l":109937.2,"c":109937.2,"v":17600,"usd":0.16009136}
{"ts":1762120860000,"o":109937.2,"h":109973.7,"l":109949.8,"c":109973.7,"v":35200,"usd":0.32014254}
{"ts":1762120920000,"o":109973.7,"h":109960.1,"l":109940,"c":109940,"v":18900,"usd":0.17189262}
{"ts":1762120980000,"o":109940,"h":109940.3,"l":109940.3,"c":109940.3,"v":31100,"usd":0.28287938}
{"ts":1762121040000,"o":109940.3,"h":109947.3,"l":109932.4,"c":109945.8,"v":8000,"usd":0.0727664}
{"ts":1762121100000,"o":109945.8,"h":109942.5,"l":109942.5,"c":109942.5,"v":1000,"usd":0.0090957}
{"ts":1762121160000,"o":109942.5,"h":109942.4,"l":109914,"c":109914,"v":3500,"usd":0.03183776}
{"ts":1762121220000,"o":109914,"h":109945.9,"l":109914,"c":109945.9,"v":115900,"usd":1.05426097}
{"ts":1762121280000,"o":109945.9,"h":109955.7,"l":109955.7,"c":109955.7,"v":49600,"usd":0.45109216}
{"ts":1762121340000,"o":109955.7,"h":109970.5,"l":109936.3,"c":109970.5,"v":25500,"usd":0.23191012}
{"ts":1762121400000,"o":109970.5,"h":109961.9,"l":109944.8,"c":109944.8,"v":1000,"usd":0.00909489}
{"ts":1762121460000,"o":109944.8,"h":109944.9,"l":109944.9,"c":109944.9,"v":1000,"usd":0.0090955}
{"ts":1762121520000,"o":109944.9,"h":109944.9,"l":109944.8,"c":109944.9,"v":2100,"usd":0.01910055}
{"ts":1762121580000,"o":109944.9,"h":109944.9,"l":109944.9,"c":109944.9,"v":0,"usd":0}
{"ts":1762121640000,"o":109944.9,"h":109960.3,"l":109940,"c":109940,"v":185500,"usd":1.68721418}
{"ts":1762121700000,"o":109940,"h":109930,"l":109900,"c":109908,"v":344700,"usd":3.13584382}
{"ts":1762121760000,"o":109908,"h":109928.3,"l":109928.3,"c":109928.3,"v":100,"usd":0.00090968}
{"ts":1762121820000,"o":109928.3,"h":109919.6,"l":109919.6,"c":109919.6,"v":1900,"usd":0.01728544}
{"ts":1762121880000,"o":109919.6,"h":109919.5,"l":109908.3,"c":109908.3,"v":96200,"usd":0.8751893}
{"ts":1762121940000,"o":109908.3,"h":109938.7,"l":109908.4,"c":109938.7,"v":77600,"usd":0.706016}
{"ts":1762122000000,"o":109938.7,"h":109937.3,"l":109937.3,"c":109937.3,"v":600,"usd":0.00545766}
{"ts":1762122060000,"o":109937.3,"h":109940,"l":109937.3,"c":109940,"v":24900,"usd":0.22649245}
{"ts":1762122120000,"o":109940,"h":109940,"l":109940,"c":109940,"v":0,"usd":0}
{"ts":1762122180000,"o":109940,"h":109940,"l":109940,"c":109940,"v":0,"usd":0}
{"ts":1762122240000,"o":109940,"h":109940,"l":109940,"c":109940,"v":0,"usd":0}
{"ts":1762122300000,"o":109940,"h":109989.7,"l":109956.9,"c":109967.8,"v":92400,"usd":0.84023541}
{"ts":1762122360000,"o":109967.8,"h":109951.1,"l":109950.8,"c":109950.8,"v":96700,"usd":0.8794865}
{"ts":1762122420000,"o":109950.8,"h":109940.1,"l":109940.1,"c":109940.1,"v":7800,"usd":0.07094802}
{"ts":1762122480000,"o":109940.1,"h":109940.1,"l":109940,"c":109940.1,"v":21900,"usd":0.19920021}
{"ts":1762122540000,"o":109940.1,"h":109952.5,"l":109952.4,"c":109952.4,"v":1200,"usd":0.01091376}
{"ts":1762122600000,"o":109952.4,"h":109952.4,"l":109952.4,"c":109952.4,"v":1700,"usd":0.01546116}
{"ts":1762122660000,"o":109952.4,"h":109952.4,"l":109900,"c":109900,"v":87500,"usd":0.79590608}
{"ts":1762122720000,"o":109900,"h":109900,"l":109786.2,"c":109786.2,"v":535200,"usd":4.87354762}
{"ts":1762122780000,"o":109786.2,"h":109815,"l":109786.2,"c":109788.8,"v":92600,"usd":0.84335572}
{"ts":1762122840000,"o":109788.8,"h":109788.7,"l":109736.5,"c":109736.5,"v":337100,"usd":3.07171958}
{"ts":1762122900000,"o":109736.5,"h":109730,"l":109395.5,"c":109493.1,"v":2860600,"usd":26.11520049}
{"ts":1762122960000,"o":109493.1,"h":109688.8,"l":109493.1,"c":109671.9,"v":754700,"usd":6.88740497}
{"ts":1762123020000,"o":109671.9,"h":109737.1,"l":109513.5,"c":109529.2,"v":490100,"usd":4.47006583}
{"ts":1762123080000,"o":109529.2,"h":109603.1,"l":109530.8,"c":109603.1,"v":610400,"usd":5.57011834}
{"ts":1762123140000,"o":109603.1,"h":109616.5,"l":109480.9,"c":109524.3,"v":400200,"usd":3.65372843}
{"ts":1762123200000,"o":109524.3,"h":109544.1,"l":109514.5,"c":109514.5,"v":437600,"usd":3.99558715}
{"ts":1762123260000,"o":109514.5,"h":109571.4,"l":109510,"c":109571.4,"v":149400,"usd":1.36402823}
{"ts":1762123320000,"o":109571.4,"h":109588,"l":109546.1,"c":109588,"v":383000,"usd":3.49537691}
{"ts":1762123380000,"o":109588,"h":109621.8,"l":109588,"c":109605,"v":233800,"usd":2.13293666}
{"ts":1762123440000,"o":109605,"h":109624.4,"l":109595.3,"c":109613,"v":330600,"usd":3.01634781}
{"ts":1762123500000,"o":109613,"h":109604.5,"l":109591.7,"c":109591.7,"v":48200,"usd":0.43976366}
{"ts":1762123560000,"o":109591.7,"h":109600,"l":109562,"c":109600,"v":275700,"usd":2.51593595}
{"ts":1762123620000,"o":109600,"h":109599.9,"l":109521.6,"c":109521.6,"v":188200,"usd":1.71773934}
{"ts":1762123680000,"o":109521.6,"h":109652.9,"l":109502.4,"c":109652.9,"v":370200,"usd":3.3781731}
{"ts":1762123740000,"o":109652.9,"h":109699.9,"l":109656.3,"c":109656.3,"v":137600,"usd":1.25450536}
{"ts":1762123800000,"o":109656.3,"h":109690.5,"l":109656.3,"c":109678.2,"v":161400,"usd":1.47159292}
{"ts":1762123860000,"o":109678.2,"h":109658.6,"l":109653.8,"c":109653.8,"v":101700,"usd":0.92742316}
{"ts":1762123920000,"o":109653.8,"h":109675.5,"l":109653.7,"c":109675.5,"v":205700,"usd":1.87587004}
{"ts":1762123980000,"o":109675.5,"h":109689.2,"l":109678.9,"c":109689.2,"v":8100,"usd":0.07384631}
{"ts":1762124040000,"o":109689.2,"h":109742.8,"l":109699.7,"c":109742.8,"v":114600,"usd":1.0445429}
{"ts":1762124100000,"o":109742.8,"h":109739.5,"l":109680,"c":109680,"v":66800,"usd":0.6088856}
{"ts":1762124160000,"o":109680,"h":109710.5,"l":109675.2,"c":109710.5,"v":112900,"usd":1.02937908}
{"ts":1762124220000,"o":109710.5,"h":109789.8,"l":109730.5,"c":109764.2,"v":317100,"usd":2.8883862}
{"ts":1762124280000,"o":109764.2,"h":109770.3,"l":109722.3,"c":109722.3,"v":12500,"usd":0.11388955}
{"ts":1762124340000,"o":109722.3,"h":109790.7,"l":109722.2,"c":109790.7,"v":48700,"usd":0.44376921}
{"ts":1762124400000,"o":109790.7,"h":109859.9,"l":109800,"c":109859.9,"v":109800,"usd":0.99982452}
{"ts":1762124460000,"o":109859.9,"h":110068.9,"l":109855.3,"c":109975.7,"v":1762500,"usd":16.02107985}
{"ts":1762124520000,"o":109975.7,"h":110157.6,"l":109971,"c":110141.6,"v":5308400,"usd":48.19474497}
{"ts":1762124580000,"o":110141.6,"h":110199.6,"l":110090.3,"c":110182.6,"v":517200,"usd":4.69505756}
{"ts":1762124640000,"o":110182.6,"h":110267.3,"l":110131.8,"c":110140,"v":337000,"usd":3.05722321}
{"ts":1762124700000,"o":110140,"h":110174,"l":110074.5,"c":110105.5,"v":129000,"usd":1.17127075}
{"ts":1762124760000,"o":110105.5,"h":110163.1,"l":110126.4,"c":110150.7,"v":119200,"usd":1.08211166}
{"ts":1762124820000,"o":110150.7,"h":110192.4,"l":110096.6,"c":110103.6,"v":434200,"usd":3.94138246}
{"ts":1762124880000,"o":110103.6,"h":110140,"l":110058.1,"c":110120.1,"v":337700,"usd":3.06682506}
{"ts":1762124940000,"o":110120.1,"h":110206.1,"l":110100.2,"c":110180.2,"v":97000,"usd":0.88045722}
{"ts":1762125000000,"o":110180.2,"h":110265.9,"l":110206.3,"c":110230.1,"v":317700,"usd":2.88195528}
{"ts":1762125060000,"o":110230.1,"h":110313,"l":110241.6,"c":110312.9,"v":286800,"usd":2.60065405}
{"ts":1762125120000,"o":110312.9,"h":110372,"l":110240.7,"c":110277.7,"v":420300,"usd":3.80978606}
{"ts":1762125180000,"o":110277.7,"h":110291.8,"l":110246.1,"c":110291.8,"v":45300,"usd":0.41084862}
{"ts":1762125240000,"o":110291.8,"h":110400,"l":110298.8,"c":110377.7,"v":518800,"usd":4.70036171}
{"ts":1762125300000,"o":110377.7,"h":110457.2,"l":110381.6,"c":110427.7,"v":337500,"usd":3.0562676}
{"ts":1762125360000,"o":110427.7,"h":110457.2,"l":110323.7,"c":110327.6,"v":452000,"usd":4.09466401}
{"ts":1762125420000,"o":110327.6,"h":110322.9,"l":110257.1,"c":110257.1,"v":57600,"usd":0.52229946}
{"ts":1762125480000,"o":110257.1,"h":110258.1,"l":110220.1,"c":110225,"v":244700,"usd":2.2193733}
{"ts":1762125540000,"o":110225,"h":110307.8,"l":110259.8,"c":110271.9,"v":112500,"usd":1.02013847}
{"ts":1762125600000,"o":110271.9,"h":110288.1,"l":110247.1,"c":110270.7,"v":203900,"usd":1.84921956}
{"ts":1762125660000,"o":110270.7,"h":110240.9,"l":110100,"c":110172.5,"v":224500,"usd":2.03824188}
{"ts":1762125720000,"o":110172.5,"h":110180.1,"l":110166.2,"c":110170.6,"v":99300,"usd":0.9012585}
{"ts":1762125780000,"o":110170.6,"h":110199.9,"l":110140,"c":110185.4,"v":45200,"usd":0.41028611}
{"ts":1762125840000,"o":110185.4,"h":110183,"l":110121.2,"c":110136.3,"v":55600,"usd":0.50479774}
{"ts":1762125900000,"o":110136.3,"h":110208.9,"l":110110.1,"c":110196.9,"v":97500,"usd":0.88507794}
{"ts":1762125960000,"o":110196.9,"h":110160,"l":110130.7,"c":110130.7,"v":38700,"usd":0.35139939}
{"ts":1762126020000,"o":110130.7,"h":110145.8,"l":110120.1,"c":110145.8,"v":4200,"usd":0.03813778}
{"ts":1762126080000,"o":110145.8,"h":110201.7,"l":110121.4,"c":110192.9,"v":80100,"usd":0.72696293}
{"ts":1762126140000,"o":110192.9,"h":110212,"l":110145,"c":110160.5,"v":197400,"usd":1.79187157}
{"ts":1762126200000,"o":110160.5,"h":110167.6,"l":110134.5,"c":110159,"v":155500,"usd":1.41178794}
{"ts":1762126260000,"o":110159,"h":110192.3,"l":110141.2,"c":110184.8,"v":11100,"usd":0.10074509}
{"ts":1762126320000,"o":110184.8,"h":110248,"l":110202.2,"c":110221.6,"v":320500,"usd":2.90723623}
{"ts":1762126380000,"o":110221.6,"h":110222.8,"l":110115.5,"c":110165.8,"v":243500,"usd":2.21080084}
{"ts":1762126440000,"o":110165.8,"h":110199.9,"l":110115.9,"c":110121.4,"v":262200,"usd":2.38001463}
{"ts":1762126500000,"o":110121.4,"h":110193.6,"l":110120.1,"c":110193.5,"v":45300,"usd":0.41124283}
{"ts":1762126560000,"o":110193.5,"h":110239.9,"l":110199.9,"c":110239.9,"v":10900,"usd":0.0988947}
{"ts":1762126620000,"o":110239.9,"h":110268,"l":110230,"c":110230,"v":114300,"usd":1.03663021}
{"ts":1762126680000,"o":110230,"h":110244.2,"l":110220.4,"c":110220.4,"v":83400,"usd":0.75656034}
{"ts":1762126740000,"o":110220.4,"h":110226.9,"l":110203.7,"c":110210.4,"v":65100,"usd":0.59066706}
{"ts":1762126800000,"o":110210.4,"h":110422.4,"l":110220,"c":110401,"v":1143700,"usd":10.3667591}
{"ts":1762126860000,"o":110401,"h":110403.6,"l":110343.8,"c":110352,"v":117800,"usd":1.06718715}
{"ts":1762126920000,"o":110352,"h":110411,"l":110362.1,"c":110396.5,"v":206800,"usd":1.87337286}
{"ts":1762126980000,"o":110396.5,"h":110499.9,"l":110352.9,"c":110499.9,"v":645800,"usd":5.84769243}
{"ts":1762127040000,"o":110499.9,"h":110492.8,"l":110388,"c":110403.9,"v":55100,"usd":0.49904697}
{"ts":1762127100000,"o":110403.9,"h":110408.2,"l":110346.8,"c":110358.3,"v":180000,"usd":1.63061863}
{"ts":1762127160000,"o":110358.3,"h":110398.1,"l":110333,"c":110333,"v":235600,"usd":2.1343975}
{"ts":1762127220000,"o":110333,"h":110366.7,"l":110324.9,"c":110352.1,"v":10900,"usd":0.09878474}
{"ts":1762127280000,"o":110352.1,"h":110362.2,"l":110326.6,"c":110333.3,"v":54600,"usd":0.49488979}
{"ts":1762127340000,"o":110333.3,"h":110377.8,"l":110310.2,"c":110320.8,"v":185800,"usd":1.68348366}
{"ts":1762127400000,"o":110320.8,"h":110340,"l":110310,"c":110340,"v":23000,"usd":0.20850053}
{"ts":1762127460000,"o":110340,"h":110397.7,"l":110342.1,"c":110386.9,"v":171700,"usd":1.55581426}
{"ts":1762127520000,"o":110386.9,"h":110426.1,"l":110386.9,"c":110426.1,"v":44400,"usd":0.40213029}
{"ts":1762127580000,"o":110426.1,"h":110517,"l":110426.1,"c":110469.9,"v":763400,"usd":6.91038609}
{"ts":1762127640000,"o":110469.9,"h":110597,"l":110460.7,"c":110577.3,"v":431500,"usd":3.90282513}
{"ts":1762127700000,"o":110577.3,"h":110597.4,"l":110566.5,"c":110595.8,"v":96000,"usd":0.86813361}
{"ts":1762127760000,"o":110595.8,"h":110646.7,"l":110597.2,"c":110639.7,"v":344400,"usd":3.11307978}
{"ts":1762127820000,"o":110639.7,"h":110675,"l":110562.4,"c":110620,"v":876300,"usd":7.92044892}
{"ts":1762127880000,"o":110620,"h":110726.4,"l":110640,"c":110665.7,"v":308500,"usd":2.78725422}
{"ts":1762127940000,"o":110665.7,"h":110678.1,"l":110569.6,"c":110569.6,"v":554300,"usd":5.01079121}
{"ts":1762128000000,"o":110569.6,"h":110569.6,"l":110502.4,"c":110507.6,"v":293300,"usd":2.65322335}
{"ts":1762128060000,"o":110507.6,"h":110505.4,"l":110470.1,"c":110470.9,"v":332900,"usd":3.01312521}
{"ts":1762128120000,"o":110470.9,"h":110530.3,"l":110460.1,"c":110517.4,"v":180000,"usd":1.62893577}
{"ts":1762128180000,"o":110517.4,"h":110529.2,"l":110475.3,"c":110513.2,"v":174900,"usd":1.58289666}
{"ts":1762128240000,"o":110513.2,"h":110518.6,"l":110499,"c":110517.8,"v":183200,"usd":1.65769088}
{"ts":1762128300000,"o":110517.8,"h":110548.2,"l":110481.8,"c":110548.2,"v":80700,"usd":0.73034214}
{"ts":1762128360000,"o":110548.2,"h":110678.2,"l":110543.3,"c":110678.1,"v":298100,"usd":2.69496786}
{"ts":1762128420000,"o":110678.1,"h":110732.1,"l":110647.9,"c":110665.9,"v":534100,"usd":4.82493623}
{"ts":1762128480000,"o":110665.9,"h":110679.8,"l":110617.2,"c":110623.2,"v":164500,"usd":1.48658792}
{"ts":1762128540000,"o":110623.2,"h":110623.2,"l":110600,"c":110600,"v":181100,"usd":1.63717138}
{"ts":1762128600000,"o":110600,"h":110719.4,"l":110594.7,"c":110719.4,"v":245800,"usd":2.22105457}
{"ts":1762128660000,"o":110719.4,"h":110719.4,"l":110679,"c":110679.7,"v":147100,"usd":1.32867263}
{"ts":1762128720000,"o":110679.7,"h":110670,"l":110630.1,"c":110630.1,"v":56700,"usd":0.51247816}
{"ts":1762128780000,"o":110630.1,"h":110654.4,"l":110559.1,"c":110559.2,"v":343300,"usd":3.10381528}
{"ts":1762128840000,"o":110559.2,"h":110606.8,"l":110559.9,"c":110600.2,"v":111500,"usd":1.00826727}
{"ts":1762128900000,"o":110600.2,"h":110644,"l":110620,"c":110644,"v":65500,"usd":0.59205891}
{"ts":1762128960000,"o":110644,"h":110645.6,"l":110610.1,"c":110613.5,"v":94400,"usd":0.85324145}
{"ts":1762129020000,"o":110613.5,"h":110638.2,"l":110574.5,"c":110621.7,"v":116000,"usd":1.04896151}
{"ts":1762129080000,"o":110621.7,"h":110680.5,"l":110570.2,"c":110570.2,"v":274600,"usd":2.48246158}
{"ts":1762129140000,"o":110570.2,"h":110608,"l":110570.1,"c":110593.7,"v":227800,"usd":2.05993444}
{"ts":1762129200000,"o":110593.7,"h":110609.4,"l":110570.1,"c":110609.4,"v":134400,"usd":1.21550347}
{"ts":1762129260000,"o":110609.4,"h":110586.4,"l":110550,"c":110550,"v":50800,"usd":0.4594298}
{"ts":1762129320000,"o":110550,"h":110540,"l":110462.5,"c":110468.6,"v":201000,"usd":1.8193643}
{"ts":1762129380000,"o":110468.6,"h":110536.1,"l":110460.1,"c":110498.2,"v":212000,"usd":1.91893097}
{"ts":1762129440000,"o":110498.2,"h":110520.5,"l":110497.1,"c":110497.1,"v":14700,"usd":0.13302824}
{"ts":1762129500000,"o":110497.1,"h":110500.4,"l":110469.7,"c":110469.7,"v":51700,"usd":0.46799407}
{"ts":1762129560000,"o":110469.7,"h":110480,"l":110437.5,"c":110437.5,"v":69900,"usd":0.63277658}
{"ts":1762129620000,"o":110437.5,"h":110435.1,"l":110381.1,"c":110388.3,"v":240500,"usd":2.17851398}
{"ts":1762129680000,"o":110388.3,"h":110399.9,"l":110368.7,"c":110368.8,"v":87900,"usd":0.79630929}
{"ts":1762129740000,"o":110368.8,"h":110370.9,"l":110300,"c":110310.8,"v":136900,"usd":1.24089883}
{"ts":1762129800000,"o":110310.8,"h":110319.9,"l":110278.3,"c":110296.4,"v":49000,"usd":0.44423601}
{"ts":1762129860000,"o":110296.4,"h":110336.1,"l":110289.2,"c":110300.4,"v":52600,"usd":0.47687092}
{"ts":1762129920000,"o":110300.4,"h":110289.3,"l":110280.1,"c":110289.3,"v":118800,"usd":1.07722958}
{"ts":1762129980000,"o":110289.3,"h":110322.6,"l":110283.4,"c":110283.4,"v":64900,"usd":0.58836186}
{"ts":1762130040000,"o":110283.4,"h":110280,"l":110270,"c":110270,"v":23500,"usd":0.21311194}
{"ts":1762130100000,"o":110270,"h":110260,"l":110221.6,"c":110248.9,"v":100300,"usd":0.90986809}
{"ts":1762130160000,"o":110248.9,"h":110314.9,"l":110238.1,"c":110262.6,"v":49200,"usd":0.4462091}
{"ts":1762130220000,"o":110262.6,"h":110263.6,"l":110239.5,"c":110260.7,"v":49900,"usd":0.45260484}
{"ts":1762130280000,"o":110260.7,"h":110274.6,"l":110252.9,"c":110274.6,"v":32300,"usd":0.29296003}
{"ts":1762130340000,"o":110274.6,"h":110322.1,"l":110253,"c":110297.3,"v":96200,"usd":0.87227444}
{"ts":1762130400000,"o":110297.3,"h":110297.3,"l":110271.1,"c":110292.9,"v":34200,"usd":0.31012654}
{"ts":1762130460000,"o":110292.9,"h":110293.5,"l":110275.2,"c":110275.2,"v":41700,"usd":0.37812689}
{"ts":1762130520000,"o":110275.2,"h":110281.4,"l":110221.3,"c":110221.3,"v":33300,"usd":0.30208017}
{"ts":1762130580000,"o":110221.3,"h":110260.4,"l":110227.8,"c":110260.4,"v":49900,"usd":0.4526369}
{"ts":1762130640000,"o":110260.4,"h":110239.9,"l":110200,"c":110215.7,"v":131900,"usd":1.19681925}
{"ts":1762130700000,"o":110215.7,"h":110212.9,"l":110212.9,"c":110212.9,"v":28200,"usd":0.25586706}
{"ts":1762130760000,"o":110212.9,"h":110267.7,"l":110231.9,"c":110262.6,"v":98700,"usd":0.89526893}
{"ts":1762130820000,"o":110262.6,"h":110240,"l":110230,"c":110230,"v":22600,"usd":0.20502256}
{"ts":1762130880000,"o":110230,"h":110220,"l":110151.5,"c":110172.6,"v":174300,"usd":1.58194541}
{"ts":1762130940000,"o":110172.6,"h":110179.8,"l":110120.1,"c":110161.2,"v":129700,"usd":1.17762595}
{"ts":1762131000000,"o":110161.2,"h":110153.1,"l":110134.2,"c":110136.8,"v":97800,"usd":0.8880026}
{"ts":1762131060000,"o":110136.8,"h":110183.9,"l":110152,"c":110173.6,"v":22500,"usd":0.20425682}
{"ts":1762131120000,"o":110173.6,"h":110178.7,"l":110156.2,"c":110178.7,"v":76200,"usd":0.69172806}
{"ts":1762131180000,"o":110178.7,"h":110155.8,"l":110034.8,"c":110049.3,"v":189200,"usd":1.71858943}
{"ts":1762131240000,"o":110049.3,"h":110043.6,"l":109926.2,"c":109963.6,"v":476500,"usd":4.33353381}
{"ts":1762131300000,"o":109963.6,"h":110029.1,"l":109929.2,"c":110016.4,"v":235600,"usd":2.1426931}
{"ts":1762131360000,"o":110016.4,"h":109991.6,"l":109833.8,"c":109902.1,"v":441600,"usd":4.0193094}
{"ts":1762131420000,"o":109902.1,"h":109907.1,"l":109783.9,"c":109838.1,"v":616800,"usd":5.61608421}
{"ts":1762131480000,"o":109838.1,"h":109833.8,"l":109755.9,"c":109804.5,"v":376600,"usd":3.4304824}
{"ts":1762131540000,"o":109804.5,"h":109804.2,"l":109727.2,"c":109781.4,"v":231300,"usd":2.10760006}
{"ts":1762131600000,"o":109781.4,"h":109813.9,"l":109712.1,"c":109712.1,"v":247900,"usd":2.25810905}
{"ts":1762131660000,"o":109712.1,"h":109709.5,"l":109570.8,"c":109598.4,"v":793700,"usd":7.24108942}
{"ts":1762131720000,"o":109598.4,"h":109680.9,"l":109493.2,"c":109576.1,"v":1137000,"usd":10.3739874}
{"ts":1762131780000,"o":109576.1,"h":109645.2,"l":109407.7,"c":109458.1,"v":565300,"usd":5.16035941}
{"ts":1762131840000,"o":109458.1,"h":109532.9,"l":109430.1,"c":109530.7,"v":339900,"usd":3.10474823}
{"ts":1762131900000,"o":109530.7,"h":109559.9,"l":109443.5,"c":109455.6,"v":496300,"usd":4.5333643}
{"ts":1762131960000,"o":109455.6,"h":109506.4,"l":109444.1,"c":109498.8,"v":425400,"usd":3.88585144}
{"ts":1762132020000,"o":109498.8,"h":109600.8,"l":109498.9,"c":109534.8,"v":322300,"usd":2.94120743}
{"ts":1762132080000,"o":109534.8,"h":109546.9,"l":109451.3,"c":109470.4,"v":318600,"usd":2.90963255}
{"ts":1762132140000,"o":109470.4,"h":109673.3,"l":109466.1,"c":109667,"v":499600,"usd":4.561625}
{"ts":1762132200000,"o":109667,"h":109794.1,"l":109638.1,"c":109751.6,"v":759100,"usd":6.91988726}
{"ts":1762132260000,"o":109751.6,"h":109796.5,"l":109731.6,"c":109796.5,"v":90600,"usd":0.82542802}
{"ts":1762132320000,"o":109796.5,"h":109792.2,"l":109759.4,"c":109783,"v":244300,"usd":2.22556594}
{"ts":1762132380000,"o":109783,"h":109800,"l":109720,"c":109720.1,"v":197700,"usd":1.80121156}
{"ts":1762132440000,"o":109720.1,"h":109765.4,"l":109710.1,"c":109739.9,"v":210400,"usd":1.91733618}
{"ts":1762132500000,"o":109739.9,"h":109731,"l":109649.3,"c":109688,"v":491500,"usd":4.48018461}
{"ts":1762132560000,"o":109688,"h":109741.9,"l":109658.7,"c":109699.3,"v":266800,"usd":2.43219484}
{"ts":1762132620000,"o":109699.3,"h":109745.6,"l":109586.7,"c":109745.6,"v":80000,"usd":0.72946126}
{"ts":1762132680000,"o":109745.6,"h":109737.2,"l":109692.9,"c":109692.9,"v":188000,"usd":1.71349657}
{"ts":1762132740000,"o":109692.9,"h":109765.2,"l":109701.9,"c":109760.7,"v":33600,"usd":0.30612241}
{"ts":1762132800000,"o":109760.7,"h":109740.6,"l":109637.5,"c":109639.2,"v":180300,"usd":1.6440911}
{"ts":1762132860000,"o":109639.2,"h":109690.9,"l":109630.9,"c":109670.9,"v":42800,"usd":0.39025928}
{"ts":1762132920000,"o":109670.9,"h":109741,"l":109680,"c":109696.9,"v":188700,"usd":1.72000347}
{"ts":1762132980000,"o":109696.9,"h":109680,"l":109579.2,"c":109617.6,"v":201500,"usd":1.83833232}
{"ts":1762133040000,"o":109617.6,"h":109600,"l":109512.5,"c":109548.6,"v":533900,"usd":4.87412515}
{"ts":1762133100000,"o":109548.6,"h":109576.7,"l":109538.8,"c":109567.9,"v":56400,"usd":0.51478717}
{"ts":1762133160000,"o":109567.9,"h":109577.4,"l":109526,"c":109543.9,"v":210700,"usd":1.92351049}
{"ts":1762133220000,"o":109543.9,"h":109543.8,"l":109493.1,"c":109493.1,"v":90700,"usd":0.82811763}
{"ts":1762133280000,"o":109493.1,"h":109595.6,"l":109487.7,"c":109574,"v":163700,"usd":1.49456223}
{"ts":1762133340000,"o":109574,"h":109615.3,"l":109558,"c":109612.9,"v":216700,"usd":1.97753314}
{"ts":1762133400000,"o":109612.9,"h":109623.7,"l":109591.5,"c":109593,"v":89400,"usd":0.81572961}
{"ts":1762133460000,"o":109593,"h":109670.3,"l":109580,"c":109670.3,"v":58200,"usd":0.53077774}
{"ts":1762133520000,"o":109670.3,"h":109736.3,"l":109633.2,"c":109666.7,"v":615000,"usd":5.60532857}
{"ts":1762133580000,"o":109666.7,"h":109688.3,"l":109658,"c":109671.2,"v":53600,"usd":0.48875251}
{"ts":1762133640000,"o":109671.2,"h":109695.1,"l":109667.1,"c":109695.1,"v":108200,"usd":0.98652745}
{"ts":1762133700000,"o":109695.1,"h":109684.9,"l":109640,"c":109640,"v":125000,"usd":1.13986089}
{"ts":1762133760000,"o":109640,"h":109630,"l":109350,"c":109369.4,"v":628100,"usd":5.73992917}
{"ts":1762133820000,"o":109369.4,"h":109500,"l":109322,"c":109500,"v":685400,"usd":6.2655502}
{"ts":1762133880000,"o":109500,"h":109539.1,"l":109484.5,"c":109533.7,"v":162300,"usd":1.48217654}
{"ts":1762133940000,"o":109533.7,"h":109721.9,"l":109551.5,"c":109696.1,"v":308700,"usd":2.81619538}
{"ts":1762134000000,"o":109696.1,"h":109703.8,"l":109600.2,"c":109619.3,"v":177300,"usd":1.61721678}
{"ts":1762134060000,"o":109619.3,"h":109612.1,"l":109578.3,"c":109605.8,"v":44500,"usd":0.40601794}
{"ts":1762134120000,"o":109605.8,"h":109614.8,"l":109548.3,"c":109549,"v":119100,"usd":1.08695136}
{"ts":1762134180000,"o":109549,"h":109542.2,"l":109519.9,"c":109532.1,"v":211500,"usd":1.93093528}
{"ts":1762134240000,"o":109532.1,"h":109624.4,"l":109537.1,"c":109624.4,"v":166900,"usd":1.52306981}
{"ts":1762134300000,"o":109624.4,"h":109753.8,"l":109608.3,"c":109690.6,"v":112300,"usd":1.02378468}
{"ts":1762134360000,"o":109690.6,"h":109756.5,"l":109682.7,"c":109756.5,"v":179700,"usd":1.63811962}
{"ts":1762134420000,"o":109756.5,"h":109868.2,"l":109745.2,"c":109868.2,"v":215600,"usd":1.9634373}
{"ts":1762134480000,"o":109868.2,"h":109862.2,"l":109717.5,"c":109717.5,"v":196600,"usd":1.79030041}
{"ts":1762134540000,"o":109717.5,"h":109761.6,"l":109713.7,"c":109721.2,"v":174900,"usd":1.59400162}
{"ts":1762134600000,"o":109721.2,"h":109710,"l":109664.4,"c":109685,"v":333400,"usd":3.03973289}
{"ts":1762134660000,"o":109685,"h":109736.2,"l":109584.4,"c":109584.4,"v":156200,"usd":1.424047}
{"ts":1762134720000,"o":109584.4,"h":109645,"l":109558.1,"c":109629.3,"v":291000,"usd":2.65588364}
{"ts":1762134780000,"o":109629.3,"h":109637.5,"l":109580.5,"c":109621.6,"v":43700,"usd":0.39862708}
{"ts":1762134840000,"o":109621.6,"h":109635.2,"l":109596.6,"c":109626.6,"v":1700,"usd":0.01550791}
{"ts":1762134900000,"o":109626.6,"h":109635.8,"l":109603.9,"c":109603.9,"v":35500,"usd":0.3238215}
{"ts":1762134960000,"o":109603.9,"h":109631.9,"l":109615.4,"c":109615.4,"v":27100,"usd":0.24722477}
{"ts":1762135020000,"o":109615.4,"h":109590,"l":109540.7,"c":109575.2,"v":71900,"usd":0.65632705}
{"ts":1762135080000,"o":109575.2,"h":109605.2,"l":109569.7,"c":109597.3,"v":87100,"usd":0.79479778}
{"ts":1762135140000,"o":109597.3,"h":109679.9,"l":109617.7,"c":109667,"v":53700,"usd":0.48971943}
{"ts":1762135200000,"o":109667,"h":109685.8,"l":109641.9,"c":109649.9,"v":85800,"usd":0.78229989}
{"ts":1762135260000,"o":109649.9,"h":109676.8,"l":109624.6,"c":109661.1,"v":25900,"usd":0.23616119}
{"ts":1762135320000,"o":109661.1,"h":109664,"l":109620,"c":109620,"v":219000,"usd":1.99738688}
{"ts":1762135380000,"o":109620,"h":109603.5,"l":109577.2,"c":109593.6,"v":164000,"usd":1.49649529}
{"ts":1762135440000,"o":109593.6,"h":109570,"l":109510.5,"c":109510.5,"v":127800,"usd":1.16664056}
{"ts":1762135500000,"o":109510.5,"h":109507.1,"l":109449,"c":109485.4,"v":123800,"usd":1.13079871}
{"ts":1762135560000,"o":109485.4,"h":109539.9,"l":109472.8,"c":109522.2,"v":317700,"usd":2.90118821}
{"ts":1762135620000,"o":109522.2,"h":109522.4,"l":109427.6,"c":109455.5,"v":361700,"usd":3.30483294}
{"ts":1762135680000,"o":109455.5,"h":109433.8,"l":109350.1,"c":109366.6,"v":280000,"usd":2.56022833}
{"ts":1762135740000,"o":109366.6,"h":109599.5,"l":109361.5,"c":109591.1,"v":338300,"usd":3.08997569}
{"ts":1762135800000,"o":109591.1,"h":109591.4,"l":109506.3,"c":109528.8,"v":366400,"usd":3.34419125}
{"ts":1762135860000,"o":109528.8,"h":109559.2,"l":109510.5,"c":109556.5,"v":130500,"usd":1.19133133}
{"ts":1762135920000,"o":109556.5,"h":109558.1,"l":109480.8,"c":109482.9,"v":480400,"usd":4.38632344}
{"ts":1762135980000,"o":109482.9,"h":109579.2,"l":109473.8,"c":109554.8,"v":183100,"usd":1.67192338}
{"ts":1762136040000,"o":109554.8,"h":109743.7,"l":109586.1,"c":109691.2,"v":385900,"usd":3.51729312}
{"ts":1762136100000,"o":109691.2,"h":109707.2,"l":109632.9,"c":109637.9,"v":259100,"usd":2.36210026}
{"ts":1762136160000,"o":109637.9,"h":109635.9,"l":109565.9,"c":109574.5,"v":110700,"usd":1.01015244}
{"ts":1762136220000,"o":109574.5,"h":109565,"l":109487.6,"c":109491.5,"v":144900,"usd":1.32336769}
{"ts":1762136280000,"o":109491.5,"h":109491.4,"l":109404.1,"c":109430,"v":132200,"usd":1.20808002}
{"ts":1762136340000,"o":109430,"h":109469.9,"l":109400.8,"c":109430.2,"v":610600,"usd":5.5803194}
{"ts":1762136400000,"o":109430.2,"h":109503.4,"l":109430.9,"c":109469.5,"v":57400,"usd":0.52443315}
{"ts":1762136460000,"o":109469.5,"h":109540.9,"l":109480.1,"c":109540.9,"v":145700,"usd":1.3304872}
{"ts":1762136520000,"o":109540.9,"h":109534,"l":109465.6,"c":109534,"v":367900,"usd":3.36043044}
{"ts":1762136580000,"o":109534,"h":109539.7,"l":109455.3,"c":109468.1,"v":58800,"usd":0.53705771}
{"ts":1762136640000,"o":109468.1,"h":109533.1,"l":109501.7,"c":109501.7,"v":64100,"usd":0.58525546}
{"ts":1762136700000,"o":109501.7,"h":109552.4,"l":109495.5,"c":109552.4,"v":63600,"usd":0.58077076}
{"ts":1762136760000,"o":109552.4,"h":109589.7,"l":109529.1,"c":109529.1,"v":86900,"usd":0.79312214}
{"ts":1762136820000,"o":109529.1,"h":109531.7,"l":109447.6,"c":109447.6,"v":79400,"usd":0.72527336}
{"ts":1762136880000,"o":109447.6,"h":109453.2,"l":109250,"c":109340.1,"v":1496600,"usd":13.6879743}
{"ts":1762136940000,"o":109340.1,"h":109346.9,"l":109213.4,"c":109237.1,"v":546600,"usd":5.00325453}
{"ts":1762137000000,"o":109237.1,"h":109242.2,"l":109160,"c":109180.1,"v":742500,"usd":6.7998154}
{"ts":1762137060000,"o":109180.1,"h":109194.5,"l":109026.3,"c":109030,"v":826700,"usd":7.57903539}
{"ts":1762137120000,"o":109030,"h":109100,"l":108917.1,"c":109022.7,"v":921800,"usd":8.45747645}
{"ts":1762137180000,"o":109022.7,"h":109075.4,"l":108871.6,"c":109075.4,"v":776000,"usd":7.1220416}
{"ts":1762137240000,"o":109075.4,"h":109075.2,"l":108811.7,"c":108869.8,"v":543100,"usd":4.98775985}
{"ts":1762137300000,"o":108869.8,"h":108972.4,"l":108867.6,"c":108900,"v":387900,"usd":3.56098583}
{"ts":1762137360000,"o":108900,"h":109001,"l":108845.9,"c":108979.9,"v":435700,"usd":4.00001975}
{"ts":1762137420000,"o":108979.9,"h":108985,"l":108897.1,"c":108945.9,"v":314600,"usd":2.88818089}
{"ts":1762137480000,"o":108945.9,"h":108956.2,"l":108870,"c":108909.3,"v":300700,"usd":2.76120025}
{"ts":1762137540000,"o":108909.3,"h":108949.4,"l":108763.5,"c":108949.4,"v":776300,"usd":7.13317306}
{"ts":1762137600000,"o":108949.4,"h":108949.2,"l":108868.2,"c":108876.1,"v":687500,"usd":6.31208308}
{"ts":1762137660000,"o":108876.1,"h":108928.2,"l":108790.1,"c":108812.2,"v":358700,"usd":3.29578639}
{"ts":1762137720000,"o":108812.2,"h":108891.3,"l":108800.1,"c":108886.1,"v":137400,"usd":1.26259027}
{"ts":1762137780000,"o":108886.1,"h":108888.9,"l":108834.1,"c":108888.9,"v":82100,"usd":0.75419371}
{"ts":1762137840000,"o":108888.9,"h":108905.4,"l":108820.6,"c":108860,"v":92100,"usd":0.84591514}
{"ts":1762137900000,"o":108860,"h":108872.2,"l":108804.4,"c":108804.4,"v":164600,"usd":1.51222783}
{"ts":1762137960000,"o":108804.4,"h":108825.6,"l":108700,"c":108756.5,"v":708600,"usd":6.51505431}
{"ts":1762138020000,"o":108756.5,"h":108756.6,"l":108666,"c":108679.5,"v":132800,"usd":1.22163147}
{"ts":1762138080000,"o":108679.5,"h":108712.3,"l":108607.3,"c":108680,"v":440400,"usd":4.05306138}
{"ts":1762138140000,"o":108680,"h":108783.3,"l":108680.6,"c":108775.7,"v":172300,"usd":1.58423589}
{"ts":1762138200000,"o":108775.7,"h":108799.9,"l":108735.9,"c":108771.2,"v":168400,"usd":1.54810386}
{"ts":1762138260000,"o":108771.2,"h":108799.9,"l":108718.9,"c":108757.9,"v":224400,"usd":2.06285238}
{"ts":1762138320000,"o":108757.9,"h":108923.4,"l":108785.5,"c":108923.4,"v":220400,"usd":2.0245955}
{"ts":1762138380000,"o":108923.4,"h":108983.2,"l":108800.1,"c":108801.3,"v":1510800,"usd":13.87153903}
{"ts":1762138440000,"o":108801.3,"h":108859.1,"l":108808.8,"c":108853.1,"v":312600,"usd":2.87233047}
{"ts":1762138500000,"o":108853.1,"h":108999,"l":108869.6,"c":108999,"v":331300,"usd":3.04182214}
{"ts":1762138560000,"o":108999,"h":109056.8,"l":108946.5,"c":108964.4,"v":288200,"usd":2.64379577}
{"ts":1762138620000,"o":108964.4,"h":109004.4,"l":108909.2,"c":108932.7,"v":139400,"usd":1.27962312}
{"ts":1762138680000,"o":108932.7,"h":109008.3,"l":108914.1,"c":109005.4,"v":137800,"usd":1.26466918}
{"ts":1762138740000,"o":109005.4,"h":109048.4,"l":108984.1,"c":109027.6,"v":183100,"usd":1.67933532}
{"ts":1762138800000,"o":109027.6,"h":109015.1,"l":108976.2,"c":108978.2,"v":121800,"usd":1.11739475}
{"ts":1762138860000,"o":108978.2,"h":109085,"l":108970.8,"c":109062.7,"v":149400,"usd":1.37054143}
{"ts":1762138920000,"o":109062.7,"h":109070.2,"l":109014.4,"c":109045.2,"v":61100,"usd":0.56037792}
{"ts":1762138980000,"o":109045.2,"h":109125.7,"l":109051.4,"c":109079.2,"v":156000,"usd":1.4299564}
{"ts":1762139040000,"o":109079.2,"h":109087.1,"l":109047,"c":109064.3,"v":184500,"usd":1.69152802}
{"ts":1762139100000,"o":109064.3,"h":109064.3,"l":109006.2,"c":109034.1,"v":88400,"usd":0.81070879}
{"ts":1762139160000,"o":109034.1,"h":109038.7,"l":108893.9,"c":108893.9,"v":255500,"usd":2.34456983}
{"ts":1762139220000,"o":108893.9,"h":108993.5,"l":108838.9,"c":108933.3,"v":113900,"usd":1.04604872}
{"ts":1762139280000,"o":108933.3,"h":108979.6,"l":108913.5,"c":108944,"v":27400,"usd":0.25142973}
{"ts":1762139340000,"o":108944,"h":108961.9,"l":108835.3,"c":108864.5,"v":221200,"usd":2.03185594}
{"ts":1762139400000,"o":108864.5,"h":108850,"l":108740.8,"c":108746.3,"v":199400,"usd":1.8330031}
{"ts":1762139460000,"o":108746.3,"h":108740.1,"l":108671.1,"c":108694.3,"v":178700,"usd":1.64376169}
{"ts":1762139520000,"o":108694.3,"h":108704.7,"l":108569.9,"c":108589.1,"v":544500,"usd":5.01290543}
{"ts":1762139580000,"o":108589.1,"h":108631.7,"l":108128.3,"c":108519.2,"v":6553900,"usd":60.51097289}
{"ts":1762139640000,"o":108519.2,"h":108519.7,"l":108313,"c":108418.2,"v":291500,"usd":2.68874275}
{"ts":1762139700000,"o":108418.2,"h":108417.8,"l":108150.9,"c":108200.5,"v":2709500,"usd":25.03523356}
{"ts":1762139760000,"o":108200.5,"h":108400,"l":108188.1,"c":108321.4,"v":2655900,"usd":24.53986544}
{"ts":1762139820000,"o":108321.4,"h":108432.6,"l":108312.5,"c":108352.3,"v":559800,"usd":5.16553608}
{"ts":1762139880000,"o":108352.3,"h":108430.4,"l":108208.1,"c":108233.6,"v":525900,"usd":4.85481509}
{"ts":1762139940000,"o":108233.6,"h":108420.5,"l":108236.6,"c":108387,"v":372500,"usd":3.43735727}
{"ts":1762140000000,"o":108387,"h":108429.9,"l":108300,"c":108300,"v":261600,"usd":2.41383137}
{"ts":1762140060000,"o":108300,"h":108385.3,"l":108280.1,"c":108338.7,"v":220500,"usd":2.03587941}
{"ts":1762140120000,"o":108338.7,"h":108399.8,"l":108203.6,"c":108216.7,"v":549800,"usd":5.07658726}
{"ts":1762140180000,"o":108216.7,"h":108250.4,"l":108177.5,"c":108213.6,"v":268900,"usd":2.48478384}
{"ts":1762140240000,"o":108213.6,"h":108269.2,"l":108119.1,"c":108139.5,"v":199200,"usd":1.84066591}
{"ts":1762140300000,"o":108139.5,"h":108145,"l":108042.9,"c":108124.9,"v":473900,"usd":4.38432119}
{"ts":1762140360000,"o":108124.9,"h":108110,"l":108022.7,"c":108069.1,"v":262200,"usd":2.42617154}
{"ts":1762140420000,"o":108069.1,"h":108069.1,"l":107896.1,"c":107999.7,"v":861400,"usd":7.97814375}
{"ts":1762140480000,"o":107999.7,"h":108035.1,"l":107903.8,"c":108035.1,"v":630000,"usd":5.83352848}
{"ts":1762140540000,"o":108035.1,"h":108125.4,"l":108044.9,"c":108096,"v":149400,"usd":1.38209063}
{"ts":1762140600000,"o":108096,"h":108124.9,"l":108000.1,"c":108086.8,"v":241700,"usd":2.23686078}
{"ts":1762140660000,"o":108086.8,"h":108112.8,"l":107938.5,"c":108026.4,"v":328100,"usd":3.03740704}
{"ts":1762140720000,"o":108026.4,"h":108112.6,"l":107994.1,"c":108101.5,"v":433100,"usd":4.00838377}
{"ts":1762140780000,"o":108101.5,"h":108121.3,"l":107935.4,"c":108010.5,"v":268700,"usd":2.4877387}
{"ts":1762140840000,"o":108010.5,"h":108159.9,"l":107969.3,"c":108125.2,"v":363400,"usd":3.36200775}
{"ts":1762140900000,"o":108125.2,"h":108255,"l":108100.2,"c":108171.5,"v":299600,"usd":2.76954979}
{"ts":1762140960000,"o":108171.5,"h":108251.8,"l":108196.9,"c":108235.2,"v":91200,"usd":0.842591}
{"ts":1762141020000,"o":108235.2,"h":108257.2,"l":108171,"c":108196,"v":363100,"usd":3.35529125}
{"ts":1762141080000,"o":108196,"h":108258.6,"l":108170.1,"c":108258.6,"v":332800,"usd":3.0754531}
{"ts":1762141140000,"o":108258.6,"h":108350.2,"l":108257.8,"c":108284.1,"v":231500,"usd":2.13780657}
{"ts":1762141200000,"o":108284.1,"h":108249.4,"l":108178.8,"c":108178.8,"v":124200,"usd":1.14762088}
{"ts":1762141260000,"o":108178.8,"h":108299.9,"l":108193.9,"c":108293.1,"v":177400,"usd":1.63841989}
{"ts":1762141320000,"o":108293.1,"h":108321.3,"l":108268.6,"c":108268.6,"v":314000,"usd":2.89918375}
{"ts":1762141380000,"o":108268.6,"h":108276.2,"l":108217.1,"c":108275.3,"v":64100,"usd":0.5920434}
{"ts":1762141440000,"o":108275.3,"h":108317.7,"l":108226.2,"c":108239.4,"v":102300,"usd":0.94453046}
{"ts":1762141500000,"o":108239.4,"h":108317,"l":108201.1,"c":108201.1,"v":223300,"usd":2.06261739}
{"ts":1762141560000,"o":108201.1,"h":108203,"l":108060.8,"c":108060.8,"v":106000,"usd":0.98000507}
{"ts":1762141620000,"o":108060.8,"h":108113.9,"l":108025.8,"c":108040.8,"v":237800,"usd":2.19979599}
{"ts":1762141680000,"o":108040.8,"h":108114.8,"l":108037.3,"c":108108,"v":295800,"usd":2.73717001}
{"ts":1762141740000,"o":108108,"h":108153.9,"l":108088.4,"c":108088.4,"v":229900,"usd":2.12649783}
{"ts":1762141800000,"o":108088.4,"h":108105.4,"l":107972.7,"c":108026.6,"v":192500,"usd":1.78161526}
{"ts":1762141860000,"o":108026.6,"h":108100,"l":108010.4,"c":108085.6,"v":66500,"usd":0.61537813}
{"ts":1762141920000,"o":108085.6,"h":108098.2,"l":108055.2,"c":108057.7,"v":301100,"usd":2.78595409}
{"ts":1762141980000,"o":108057.7,"h":108064.9,"l":107883,"c":108007.7,"v":248700,"usd":2.30400296}
{"ts":1762142040000,"o":108007.7,"h":107995.8,"l":107860.6,"c":107901.7,"v":599700,"usd":5.55607878}
{"ts":1762142100000,"o":107901.7,"h":107962.3,"l":107884.5,"c":107958.6,"v":244100,"usd":2.26166159}
{"ts":1762142160000,"o":107958.6,"h":107997.7,"l":107927.9,"c":107997.7,"v":141500,"usd":1.31092176}
{"ts":1762142220000,"o":107997.7,"h":107996.4,"l":107900.5,"c":107929.5,"v":249900,"usd":2.31518885}
{"ts":1762142280000,"o":107929.5,"h":108031.2,"l":107930.8,"c":108004.4,"v":129400,"usd":1.1982997}
{"ts":1762142340000,"o":108004.4,"h":108014.2,"l":107936.5,"c":107957.6,"v":204100,"usd":1.89022472}
{"ts":1762142400000,"o":107957.6,"h":108008.4,"l":107868.3,"c":107879.3,"v":1411900,"usd":13.07643963}
{"ts":1762142460000,"o":107879.3,"h":107960.1,"l":107856,"c":107956,"v":321000,"usd":2.97490197}
{"ts":1762142520000,"o":107956,"h":107964.8,"l":107810.7,"c":107857.8,"v":187100,"usd":1.73403482}
{"ts":1762142580000,"o":107857.8,"h":107957.5,"l":107848.7,"c":107938.6,"v":250300,"usd":2.3194661}
{"ts":1762142640000,"o":107938.6,"h":107952.5,"l":107830.1,"c":107840.9,"v":508900,"usd":4.71573982}
{"ts":1762142700000,"o":107840.9,"h":107834.8,"l":107500,"c":107555.4,"v":4857500,"usd":45.14033719}
{"ts":1762142760000,"o":107555.4,"h":107637.3,"l":107529.7,"c":107629.9,"v":718300,"usd":6.67723353}
{"ts":1762142820000,"o":107629.9,"h":107625.3,"l":107484.9,"c":107484.9,"v":1317200,"usd":12.25062747}
{"ts":1762142880000,"o":107484.9,"h":107612.2,"l":107469,"c":107601,"v":592400,"usd":5.50876861}
{"ts":1762142940000,"o":107601,"h":107757.4,"l":107568.8,"c":107743.7,"v":448500,"usd":4.16588396}
{"ts":1762143000000,"o":107743.7,"h":107741.2,"l":107628,"c":107688.9,"v":333600,"usd":3.097874}
{"ts":1762143060000,"o":107688.9,"h":107832.5,"l":107702.4,"c":107782.4,"v":293300,"usd":2.72097099}
{"ts":1762143120000,"o":107782.4,"h":107779.2,"l":107606.2,"c":107634,"v":326500,"usd":3.03175593}
{"ts":1762143180000,"o":107634,"h":107667.6,"l":107630.6,"c":107639.1,"v":363800,"usd":3.37948089}
{"ts":1762143240000,"o":107639.1,"h":107711.3,"l":107647.1,"c":107671,"v":471500,"usd":4.37837182}
{"ts":1762143300000,"o":107671,"h":107717.1,"l":107663.4,"c":107693.9,"v":189900,"usd":1.76325044}
{"ts":1762143360000,"o":107693.9,"h":107738.2,"l":107572.1,"c":107670.6,"v":806700,"usd":7.49382234}
{"ts":1762143420000,"o":107670.6,"h":107636.9,"l":107547.3,"c":107580.6,"v":167800,"usd":1.55969856}
{"ts":1762143480000,"o":107580.6,"h":107598.9,"l":107531.8,"c":107580.1,"v":109400,"usd":1.01688685}
{"ts":1762143540000,"o":107580.1,"h":107634.4,"l":107535.7,"c":107582.3,"v":55600,"usd":0.51676886}
{"ts":1762143600000,"o":107582.3,"h":107563.8,"l":107469,"c":107474.1,"v":190200,"usd":1.76895613}
{"ts":1762143660000,"o":107474.1,"h":107517,"l":107470.1,"c":107497.7,"v":211000,"usd":1.96298989}
{"ts":1762143720000,"o":107497.7,"h":107551.7,"l":107421,"c":107539.5,"v":122600,"usd":1.14038128}
{"ts":1762143780000,"o":107539.5,"h":107710.9,"l":107492.3,"c":107710.9,"v":152300,"usd":1.41539014}
{"ts":1762143840000,"o":107710.9,"h":107796.3,"l":107726.4,"c":107779.2,"v":73900,"usd":0.6856174}
{"ts":1762143900000,"o":107779.2,"h":107820.9,"l":107725,"c":107739.4,"v":188400,"usd":1.74797811}
{"ts":1762143960000,"o":107739.4,"h":107733.1,"l":107676.5,"c":107710.7,"v":150700,"usd":1.39918606}
{"ts":1762144020000,"o":107710.7,"h":107747.3,"l":107660.3,"c":107715.3,"v":296200,"usd":2.75045494}
{"ts":1762144080000,"o":107715.3,"h":107766.6,"l":107723.8,"c":107758.2,"v":58900,"usd":0.54658949}
{"ts":1762144140000,"o":107758.2,"h":107876.4,"l":107749.6,"c":107864.1,"v":262900,"usd":2.43755693}
{"ts":1762144200000,"o":107864.1,"h":107866.6,"l":107783,"c":107803.7,"v":177600,"usd":1.64714353}
{"ts":1762144260000,"o":107803.7,"h":107792.5,"l":107640.3,"c":107683.6,"v":252700,"usd":2.34704505}
{"ts":1762144320000,"o":107683.6,"h":107799.9,"l":107677.4,"c":107799.9,"v":218500,"usd":2.02813749}
{"ts":1762144380000,"o":107799.9,"h":107841.6,"l":107749.4,"c":107813.7,"v":165600,"usd":1.53626888}
{"ts":1762144440000,"o":107813.7,"h":107849.5,"l":107794.2,"c":107840.9,"v":86700,"usd":0.80404823}
{"ts":1762144500000,"o":107840.9,"h":107882,"l":107809.1,"c":107868.2,"v":150200,"usd":1.39275388}
{"ts":1762144560000,"o":107868.2,"h":107892.5,"l":107846,"c":107885.2,"v":93000,"usd":0.86211231}
{"ts":1762144620000,"o":107885.2,"h":107885.1,"l":107832.5,"c":107832.5,"v":151000,"usd":1.39973634}
{"ts":1762144680000,"o":107832.5,"h":107830,"l":107751.4,"c":107809.8,"v":96100,"usd":0.89150296}
{"ts":1762144740000,"o":107809.8,"h":107840,"l":107760.1,"c":107833,"v":214500,"usd":1.98978076}
{"ts":1762144800000,"o":107833,"h":107916.2,"l":107836.7,"c":107916.2,"v":207200,"usd":1.92088097}
{"ts":1762144860000,"o":107916.2,"h":107913.7,"l":107844.1,"c":107890.8,"v":262700,"usd":2.4351652}
{"ts":1762144920000,"o":107890.8,"h":107869.6,"l":107802.7,"c":107829.6,"v":215200,"usd":1.99597711}
{"ts":1762144980000,"o":107829.6,"h":107893.6,"l":107833.2,"c":107853.9,"v":105600,"usd":0.97904071}
{"ts":1762145040000,"o":107853.9,"h":107853.9,"l":107700,"c":107707,"v":1040000,"usd":9.64894432}
{"ts":1762145100000,"o":107707,"h":107729.9,"l":107662.7,"c":107686.5,"v":175600,"usd":1.63064753}
{"ts":1762145160000,"o":107686.5,"h":107729.7,"l":107678.6,"c":107678.6,"v":51700,"usd":0.48007415}
{"ts":1762145220000,"o":107678.6,"h":107770,"l":107713.7,"c":107745.8,"v":25400,"usd":0.2357207}
{"ts":1762145280000,"o":107745.8,"h":107779.9,"l":107755.9,"c":107764.6,"v":42000,"usd":0.38972757}
{"ts":1762145340000,"o":107764.6,"h":107776.8,"l":107736,"c":107776.7,"v":87100,"usd":0.80833412}
{"ts":1762145400000,"o":107776.7,"h":107819.2,"l":107747,"c":107772.6,"v":188000,"usd":1.744197}
{"ts":1762145460000,"o":107772.6,"h":107844.5,"l":107789.2,"c":107819.1,"v":212000,"usd":1.96634285}
{"ts":1762145520000,"o":107819.1,"h":107855.4,"l":107829.3,"c":107855.4,"v":7600,"usd":0.07047107}
{"ts":1762145580000,"o":107855.4,"h":107899.9,"l":107869.4,"c":107881.9,"v":78400,"usd":0.72664627}
{"ts":1762145640000,"o":107881.9,"h":107937.2,"l":107859.7,"c":107918.5,"v":89600,"usd":0.83029011}
{"ts":1762145700000,"o":107918.5,"h":107972.7,"l":107915.1,"c":107936.9,"v":256100,"usd":2.3727055}
{"ts":1762145760000,"o":107936.9,"h":107939.5,"l":107879,"c":107924,"v":95400,"usd":0.8839701}
{"ts":1762145820000,"o":107924,"h":107914,"l":107869.6,"c":107869.6,"v":80500,"usd":0.74616127}
{"ts":1762145880000,"o":107869.6,"h":107887.8,"l":107777.4,"c":107812.5,"v":136300,"usd":1.26414347}
{"ts":1762145940000,"o":107812.5,"h":107828.7,"l":107810.4,"c":107827.2,"v":15200,"usd":0.14096695}
{"ts":1762146000000,"o":107827.2,"h":107857.7,"l":107827.2,"c":107839.8,"v":68500,"usd":0.63513255}
{"ts":1762146060000,"o":107839.8,"h":107884.3,"l":107827.7,"c":107864.5,"v":42100,"usd":0.39034909}
{"ts":1762146120000,"o":107864.5,"h":107908.6,"l":107848.3,"c":107886.4,"v":93900,"usd":0.87035196}
{"ts":1762146180000,"o":107886.4,"h":107895,"l":107827.4,"c":107834.9,"v":89800,"usd":0.83255909}
{"ts":1762146240000,"o":107834.9,"h":107941.8,"l":107823.3,"c":107827.4,"v":414600,"usd":3.84289163}
{"ts":1762146300000,"o":107827.4,"h":107897.4,"l":107810.1,"c":107897.4,"v":61400,"usd":0.56921462}
{"ts":1762146360000,"o":107897.4,"h":107916.4,"l":107876.6,"c":107876.6,"v":37100,"usd":0.34383619}
{"ts":1762146420000,"o":107876.6,"h":107921.7,"l":107856.8,"c":107921.7,"v":45800,"usd":0.42455208}
{"ts":1762146480000,"o":107921.7,"h":107952.4,"l":107897.4,"c":107924.9,"v":166800,"usd":1.54542012}
{"ts":1762146540000,"o":107924.9,"h":107953,"l":107902.2,"c":107927.9,"v":72000,"usd":0.66712524}
{"ts":1762146600000,"o":107927.9,"h":107944.9,"l":107884.7,"c":107938.3,"v":69400,"usd":0.64307038}
{"ts":1762146660000,"o":107938.3,"h":107938.4,"l":107852.8,"c":107908.9,"v":217500,"usd":2.0160214}
{"ts":1762146720000,"o":107908.9,"h":107894.8,"l":107821.1,"c":107825.4,"v":56800,"usd":0.52666733}
{"ts":1762146780000,"o":107825.4,"h":107821.2,"l":107748.5,"c":107787.9,"v":250100,"usd":2.32037358}
{"ts":1762146840000,"o":107787.9,"h":107932.5,"l":107799.2,"c":107908.1,"v":95500,"usd":0.88510359}
{"ts":1762146900000,"o":107908.1,"h":108018.2,"l":107930.4,"c":107934.3,"v":154600,"usd":1.43179894}
{"ts":1762146960000,"o":107934.3,"h":107934.4,"l":107878,"c":107918.3,"v":47800,"usd":0.44300936}
{"ts":1762147020000,"o":107918.3,"h":107921.3,"l":107855.8,"c":107867.9,"v":65500,"usd":0.6071251}
{"ts":1762147080000,"o":107867.9,"h":107883.6,"l":107773,"c":107773,"v":183000,"usd":1.69689836}
{"ts":1762147140000,"o":107773,"h":107794,"l":107773.1,"c":107778.3,"v":10200,"usd":0.0946364}
{"ts":1762147200000,"o":107778.3,"h":107785.6,"l":107758,"c":107772.5,"v":52400,"usd":0.48621283}
{"ts":1762147260000,"o":107772.5,"h":107806.2,"l":107763.6,"c":107806.1,"v":6200,"usd":0.05751364}
{"ts":1762147320000,"o":107806.1,"h":107843.5,"l":107772.2,"c":107823.8,"v":94000,"usd":0.87195171}
{"ts":1762147380000,"o":107823.8,"h":108049.1,"l":107831.3,"c":107956.2,"v":1977800,"usd":18.31836932}
{"ts":1762147440000,"o":107956.2,"h":107934.6,"l":107779.5,"c":107779.6,"v":263100,"usd":2.43878101}
{"ts":1762147500000,"o":107779.6,"h":107883.3,"l":107804.3,"c":107827.5,"v":413900,"usd":3.8370849}
{"ts":1762147560000,"o":107827.5,"h":107877.1,"l":107713.9,"c":107781.5,"v":396500,"usd":3.67869981}
{"ts":1762147620000,"o":107781.5,"h":107873.9,"l":107769.4,"c":107873.9,"v":29200,"usd":0.27076155}
{"ts":1762147680000,"o":107873.9,"h":107876.7,"l":107843.5,"c":107876.6,"v":103400,"usd":0.9585987}
{"ts":1762147740000,"o":107876.6,"h":107986.4,"l":107848.8,"c":107937.4,"v":479700,"usd":4.4441797}
{"ts":1762147800000,"o":107937.4,"h":107989.2,"l":107912,"c":107924.7,"v":144200,"usd":1.33569373}
{"ts":1762147860000,"o":107924.7,"h":107965.8,"l":107935,"c":107944.6,"v":10300,"usd":0.09541189}
{"ts":1762147920000,"o":107944.6,"h":107970,"l":107896.6,"c":107962.1,"v":84100,"usd":0.77909477}
{"ts":1762147980000,"o":107962.1,"h":107972.7,"l":107875.3,"c":107899.3,"v":114800,"usd":1.06353928}
{"ts":1762148040000,"o":107899.3,"h":107919.4,"l":107845.9,"c":107879.3,"v":31900,"usd":0.29575083}
{"ts":1762148100000,"o":107879.3,"h":107878.6,"l":107828.2,"c":107878.6,"v":220000,"usd":2.03976561}
{"ts":1762148160000,"o":107878.6,"h":107885.1,"l":107832.8,"c":107845.6,"v":46900,"usd":0.43484522}
{"ts":1762148220000,"o":107845.6,"h":107854,"l":107776.9,"c":107795.8,"v":62800,"usd":0.5824946}
{"ts":1762148280000,"o":107795.8,"h":107824,"l":107770.3,"c":107818.4,"v":27100,"usd":0.25137588}
{"ts":1762148340000,"o":107818.4,"h":107809.3,"l":107760,"c":107764.3,"v":27800,"usd":0.25793162}
{"ts":1762148400000,"o":107764.3,"h":107775.3,"l":107700,"c":107700.1,"v":202500,"usd":1.87975774}
{"ts":1762148460000,"o":107700.1,"h":107706.6,"l":107581.2,"c":107640,"v":183600,"usd":1.70620033}
{"ts":1762148520000,"o":107640,"h":107652.3,"l":107580,"c":107580.1,"v":91300,"usd":0.84827671}
{"ts":1762148580000,"o":107580.1,"h":107587.3,"l":107521.3,"c":107587.3,"v":149500,"usd":1.39014779}
{"ts":1762148640000,"o":107587.3,"h":107587.3,"l":107462,"c":107549.1,"v":295000,"usd":2.74372911}
{"ts":1762148700000,"o":107549.1,"h":107568.5,"l":107510.8,"c":107546.4,"v":82100,"usd":0.76343186}
{"ts":1762148760000,"o":107546.4,"h":107566,"l":107474.8,"c":107486,"v":261800,"usd":2.43503873}
{"ts":1762148820000,"o":107486,"h":107531.4,"l":107470.8,"c":107507.3,"v":78600,"usd":0.73111105}
{"ts":1762148880000,"o":107507.3,"h":107511.6,"l":107484.3,"c":107484.3,"v":45300,"usd":0.42137838}
{"ts":1762148940000,"o":107484.3,"h":107482.5,"l":107364.4,"c":107406.8,"v":715300,"usd":6.66044307}
{"ts":1762149000000,"o":107406.8,"h":107478.1,"l":107414.6,"c":107478.1,"v":51900,"usd":0.48303229}
{"ts":1762149060000,"o":107478.1,"h":107534.8,"l":107442.8,"c":107513.7,"v":236200,"usd":2.19716314}
{"ts":1762149120000,"o":107513.7,"h":107600,"l":107487,"c":107600,"v":168300,"usd":1.56450166}
{"ts":1762149180000,"o":107600,"h":107645.9,"l":107552.2,"c":107575.7,"v":1311000,"usd":12.18404854}
{"ts":1762149240000,"o":107575.7,"h":107621.6,"l":107566.1,"c":107589.3,"v":573800,"usd":5.33299214}
{"ts":1762149300000,"o":107589.3,"h":107621.9,"l":107559.5,"c":107559.5,"v":272800,"usd":2.53553532}
{"ts":1762149360000,"o":107559.5,"h":107624,"l":107558.3,"c":107596.8,"v":194200,"usd":1.80495626}
{"ts":1762149420000,"o":107596.8,"h":107604.9,"l":107564.8,"c":107575.5,"v":77000,"usd":0.71571616}
{"ts":1762149480000,"o":107575.5,"h":107599.8,"l":107551.1,"c":107551.1,"v":26000,"usd":0.24168755}
{"ts":1762149540000,"o":107551.1,"h":107588.4,"l":107534.3,"c":107534.3,"v":68800,"usd":0.6397239}
{"ts":1762149600000,"o":107534.3,"h":107590.9,"l":107550.8,"c":107590.9,"v":24000,"usd":0.2231091}
{"ts":1762149660000,"o":107590.9,"h":107625.7,"l":107500.4,"c":107625.7,"v":171400,"usd":1.5936895}
{"ts":1762149720000,"o":107625.7,"h":107638,"l":107596.4,"c":107627.8,"v":160400,"usd":1.49039332}
{"ts":1762149780000,"o":107627.8,"h":107679.8,"l":107624.5,"c":107669.5,"v":298500,"usd":2.77216951}
{"ts":1762149840000,"o":107669.5,"h":107669.5,"l":107602.6,"c":107624.7,"v":720400,"usd":6.69176207}
{"ts":1762149900000,"o":107624.7,"h":107656.6,"l":107566.1,"c":107604.9,"v":264000,"usd":2.45304289}
{"ts":1762149960000,"o":107604.9,"h":107671.2,"l":107598,"c":107639.9,"v":82700,"usd":0.76825347}
{"ts":1762150020000,"o":107639.9,"h":107657.6,"l":107629.3,"c":107629.3,"v":81700,"usd":0.7589245}
{"ts":1762150080000,"o":107629.3,"h":107652.2,"l":107614.9,"c":107646.4,"v":72800,"usd":0.67627946}
{"ts":1762150140000,"o":107646.4,"h":107622.1,"l":107583.5,"c":107620.3,"v":111000,"usd":1.03141266}
{"ts":1762150200000,"o":107620.3,"h":107679.6,"l":107568,"c":107574,"v":236000,"usd":2.19319634}
{"ts":1762150260000,"o":107574,"h":107549.9,"l":107425.7,"c":107425.7,"v":77400,"usd":0.72021557}
{"ts":1762150320000,"o":107425.7,"h":107434.2,"l":107263.4,"c":107267.3,"v":821700,"usd":7.6555605}
{"ts":1762150380000,"o":107267.3,"h":107342,"l":107276.8,"c":107342,"v":224800,"usd":2.09476138}
{"ts":1762150440000,"o":107342,"h":107359.9,"l":107305.9,"c":107325.5,"v":232500,"usd":2.16594404}
{"ts":1762150500000,"o":107325.5,"h":107337.1,"l":107300,"c":107337.1,"v":11800,"usd":0.10995364}
{"ts":1762150560000,"o":107337.1,"h":107389.8,"l":107300.1,"c":107389.8,"v":180600,"usd":1.68251369}
{"ts":1762150620000,"o":107389.8,"h":107430,"l":107372.3,"c":107430,"v":83100,"usd":0.77376158}
{"ts":1762150680000,"o":107430,"h":107510.1,"l":107397.8,"c":107510.1,"v":99800,"usd":0.92886128}
{"ts":1762150740000,"o":107510.1,"h":107535.8,"l":107467.7,"c":107467.7,"v":182900,"usd":1.70108472}
{"ts":1762150800000,"o":107467.7,"h":107448.9,"l":107368.1,"c":107368.1,"v":277600,"usd":2.58476193}
{"ts":1762150860000,"o":107368.1,"h":107467.4,"l":107356.9,"c":107467.4,"v":53600,"usd":0.49901363}
{"ts":1762150920000,"o":107467.4,"h":107497.9,"l":107403.8,"c":107497.9,"v":352400,"usd":3.27974113}
{"ts":1762150980000,"o":107497.9,"h":107497.9,"l":107393,"c":107418.4,"v":18200,"usd":0.16943135}
{"ts":1762151040000,"o":107418.4,"h":107458.3,"l":107413.8,"c":107458.3,"v":18700,"usd":0.17405639}
{"ts":1762151100000,"o":107458.3,"h":107547.7,"l":107447.9,"c":107494.8,"v":108500,"usd":1.00905652}
{"ts":1762151160000,"o":107494.8,"h":107523.9,"l":107462.5,"c":107473.3,"v":127800,"usd":1.18891376}
{"ts":1762151220000,"o":107473.3,"h":107472.7,"l":107400.1,"c":107433.1,"v":477400,"usd":4.44369912}
{"ts":1762151280000,"o":107433.1,"h":107475.7,"l":107430.5,"c":107435,"v":944700,"usd":8.79074861}
{"ts":1762151340000,"o":107435,"h":107462.6,"l":107404.7,"c":107435.6,"v":127500,"usd":1.18672076}
{"ts":1762151400000,"o":107435.6,"h":107450.4,"l":107418.4,"c":107449.2,"v":159600,"usd":1.48548579}
{"ts":1762151460000,"o":107449.2,"h":107448.1,"l":107367.6,"c":107380.1,"v":72100,"usd":0.67126822}
{"ts":1762151520000,"o":107380.1,"h":107394.6,"l":107348,"c":107349.1,"v":172700,"usd":1.60838265}
{"ts":1762151580000,"o":107349.1,"h":107401.7,"l":107298.2,"c":107342.3,"v":1044300,"usd":9.72782361}
{"ts":1762151640000,"o":107342.3,"h":107390.2,"l":107360,"c":107376.3,"v":21400,"usd":0.19929926}
{"ts":1762151700000,"o":107376.3,"h":107450.3,"l":107376.3,"c":107427.4,"v":455900,"usd":4.24451721}
{"ts":1762151760000,"o":107427.4,"h":107542.1,"l":107375.1,"c":107542.1,"v":86700,"usd":0.80673697}
{"ts":1762151820000,"o":107542.1,"h":107564.8,"l":107516.1,"c":107534.8,"v":118200,"usd":1.09900512}
{"ts":1762151880000,"o":107534.8,"h":107624.3,"l":107565,"c":107590.7,"v":486900,"usd":4.52437845}
{"ts":1762151940000,"o":107590.7,"h":107647.4,"l":107547,"c":107580.9,"v":451100,"usd":4.19117639}
{"ts":1762152000000,"o":107580.9,"h":107577.4,"l":107430.5,"c":107430.5,"v":62800,"usd":0.58397794}
{"ts":1762152060000,"o":107430.5,"h":107452.4,"l":107321.1,"c":107350,"v":220200,"usd":2.0509789}
{"ts":1762152120000,"o":107350,"h":107399.1,"l":107300,"c":107335.3,"v":158100,"usd":1.47273855}
{"ts":1762152180000,"o":107335.3,"h":107420.1,"l":107390,"c":107390,"v":128500,"usd":1.19642462}
{"ts":1762152240000,"o":107390,"h":107423.4,"l":107326,"c":107350.4,"v":401600,"usd":3.73999513}
{"ts":1762152300000,"o":107350.4,"h":107373.5,"l":107317.4,"c":107322.3,"v":238800,"usd":2.22466454}
{"ts":1762152360000,"o":107322.3,"h":107337.8,"l":107154.1,"c":107177.7,"v":981700,"usd":9.15425359}
{"ts":1762152420000,"o":107177.7,"h":107211.2,"l":107102,"c":107185.5,"v":1062000,"usd":9.91168879}
{"ts":1762152480000,"o":107185.5,"h":107212.7,"l":107069.7,"c":107114.4,"v":981500,"usd":9.16128144}
{"ts":1762152540000,"o":107114.4,"h":107187.3,"l":106970.6,"c":107084.7,"v":933200,"usd":8.71570015}
{"ts":1762152600000,"o":107084.7,"h":107369.8,"l":107063.1,"c":107352.9,"v":317200,"usd":2.95764331}
{"ts":1762152660000,"o":107352.9,"h":107493,"l":107353,"c":107469.6,"v":666400,"usd":6.20161497}
{"ts":1762152720000,"o":107469.6,"h":107591.2,"l":107471.6,"c":107538.5,"v":630800,"usd":5.8659123}
{"ts":1762152780000,"o":107538.5,"h":107645.6,"l":107524.3,"c":107617.4,"v":729900,"usd":6.78498041}
{"ts":1762152840000,"o":107617.4,"h":107590.5,"l":107480.5,"c":107568.6,"v":332000,"usd":3.08741097}
{"ts":1762152900000,"o":107568.6,"h":107563.3,"l":107465.6,"c":107486.9,"v":264700,"usd":2.46212561}
{"ts":1762152960000,"o":107486.9,"h":107536.6,"l":107400,"c":107400,"v":337700,"usd":3.14225714}
{"ts":1762153020000,"o":107400,"h":107409,"l":107330.7,"c":107400.4,"v":183800,"usd":1.71170646}
{"ts":1762153080000,"o":107400.4,"h":107515.1,"l":107410,"c":107515.1,"v":126200,"usd":1.17432166}
{"ts":1762153140000,"o":107515.1,"h":107550,"l":107505.6,"c":107514.4,"v":783500,"usd":7.28549832}
{"ts":1762153200000,"o":107514.4,"h":107531.2,"l":107447.9,"c":107482.6,"v":90000,"usd":0.83717682}
{"ts":1762153260000,"o":107482.6,"h":107473.2,"l":107355.7,"c":107378.3,"v":238000,"usd":2.21617333}
{"ts":1762153320000,"o":107378.3,"h":107441,"l":107373.6,"c":107418.2,"v":795000,"usd":7.4006472}
{"ts":1762153380000,"o":107418.2,"h":107447.7,"l":107322.2,"c":107439.8,"v":781200,"usd":7.27433847}
{"ts":1762153440000,"o":107439.8,"h":107447.6,"l":107381.8,"c":107396.4,"v":251300,"usd":2.33951443}
{"ts":1762153500000,"o":107396.4,"h":107396.4,"l":107301,"c":107301,"v":93200,"usd":0.86804521}
{"ts":1762153560000,"o":107301,"h":107380,"l":107309.3,"c":107363.9,"v":182000,"usd":1.69536121}
{"ts":1762153620000,"o":107363.9,"h":107340,"l":107253.4,"c":107284.8,"v":294700,"usd":2.74705992}
{"ts":1762153680000,"o":107284.8,"h":107350.1,"l":107260.1,"c":107333.4,"v":252700,"usd":2.35497485}
{"ts":1762153740000,"o":107333.4,"h":107382.3,"l":107319.7,"c":107354,"v":226100,"usd":2.10584236}
{"ts":1762153800000,"o":107354,"h":107376.3,"l":107316.7,"c":107376.2,"v":224100,"usd":2.08759595}
{"ts":1762153860000,"o":107376.2,"h":107409.5,"l":107347.2,"c":107406.7,"v":215200,"usd":2.00396377}
{"ts":1762153920000,"o":107406.7,"h":107406.6,"l":107355,"c":107355,"v":10600,"usd":0.09871966}
{"ts":1762153980000,"o":107355,"h":107449.9,"l":107363.9,"c":107381.4,"v":197500,"usd":1.83883602}
{"ts":1762154040000,"o":107381.4,"h":107464.2,"l":107371.5,"c":107426.5,"v":2819600,"usd":26.25735878}
{"ts":1762154100000,"o":107426.5,"h":107438.7,"l":107402.4,"c":107423.5,"v":540800,"usd":5.03516531}
{"ts":1762154160000,"o":107423.5,"h":107435.2,"l":107402.4,"c":107413,"v":670400,"usd":6.24184473}
{"ts":1762154220000,"o":107413,"h":107462.1,"l":107410.4,"c":107451.2,"v":80500,"usd":0.74926859}
{"ts":1762154280000,"o":107451.2,"h":107475.4,"l":107402.4,"c":107439.1,"v":284000,"usd":2.6433096}
{"ts":1762154340000,"o":107439.1,"h":107479.5,"l":107377.8,"c":107388.2,"v":1997200,"usd":18.58913019}
{"ts":1762154400000,"o":107388.2,"h":107419.8,"l":107336.3,"c":107348.4,"v":136200,"usd":1.26838438}
{"ts":1762154460000,"o":107348.4,"h":107365.7,"l":107300.7,"c":107360.4,"v":194700,"usd":1.81374888}
{"ts":1762154520000,"o":107360.4,"h":107370.2,"l":107271.9,"c":107322.5,"v":404400,"usd":3.76844275}
{"ts":1762154580000,"o":107322.5,"h":107430.1,"l":107329.6,"c":107403.6,"v":289500,"usd":2.69612536}
{"ts":1762154640000,"o":107403.6,"h":107521.4,"l":107415.4,"c":107521.4,"v":490600,"usd":4.56541217}
{"ts":1762154700000,"o":107521.4,"h":107775.4,"l":107490.4,"c":107726.7,"v":729300,"usd":6.77371233}
{"ts":1762154760000,"o":107726.7,"h":107824.9,"l":107717.4,"c":107748.6,"v":463600,"usd":4.30144778}
{"ts":1762154820000,"o":107748.6,"h":107756.8,"l":107600.1,"c":107636.1,"v":456500,"usd":4.23963497}
{"ts":1762154880000,"o":107636.1,"h":107664.4,"l":107620.2,"c":107641.5,"v":358300,"usd":3.32882222}
{"ts":1762154940000,"o":107641.5,"h":107664.9,"l":107590,"c":107644.5,"v":302500,"usd":2.81057512}
{"ts":1762155000000,"o":107644.5,"h":107648.7,"l":107600,"c":107648.2,"v":234200,"usd":2.1757779}
{"ts":1762155060000,"o":107648.2,"h":107623.7,"l":107523,"c":107523,"v":66000,"usd":0.61364835}
{"ts":1762155120000,"o":107523,"h":107539.5,"l":107520.1,"c":107527.6,"v":109800,"usd":1.02106823}
{"ts":1762155180000,"o":107527.6,"h":107592.3,"l":107534.2,"c":107591.9,"v":117000,"usd":1.08767916}
{"ts":1762155240000,"o":107591.9,"h":107663,"l":107586.1,"c":107614.2,"v":345700,"usd":3.21167401}
{"ts":1762155300000,"o":107614.2,"h":107689.2,"l":107573.1,"c":107584,"v":1887000,"usd":17.53910903}
{"ts":1762155360000,"o":107584,"h":107584,"l":107503,"c":107536.4,"v":3017700,"usd":28.05190734}
{"ts":1762155420000,"o":107536.4,"h":107651.4,"l":107524.8,"c":107637.5,"v":575900,"usd":5.35192536}
{"ts":1762155480000,"o":107637.5,"h":107651.3,"l":107534.6,"c":107552.7,"v":2727100,"usd":25.3390217}
{"ts":1762155540000,"o":107552.7,"h":107681.5,"l":107562.8,"c":107574.3,"v":2082100,"usd":19.3441046}
{"ts":1762155600000,"o":107574.3,"h":107607,"l":107551.6,"c":107566.9,"v":282900,"usd":2.62943763}
{"ts":1762155660000,"o":107566.9,"h":107567.2,"l":107500.2,"c":107546.2,"v":180300,"usd":1.67664444}
{"ts":1762155720000,"o":107546.2,"h":107632.4,"l":107536.6,"c":107549.2,"v":184800,"usd":1.71790305}
{"ts":1762155780000,"o":107549.2,"h":107571.2,"l":107510.1,"c":107520.9,"v":180100,"usd":1.67475153}
{"ts":1762155840000,"o":107520.9,"h":107573.9,"l":107517,"c":107550.5,"v":170500,"usd":1.58517277}
{"ts":1762155900000,"o":107550.5,"h":107561.1,"l":107445.6,"c":107445.6,"v":2128500,"usd":19.79862192}
{"ts":1762155960000,"o":107445.6,"h":107479.9,"l":107415.5,"c":107462.8,"v":245200,"usd":2.28198467}
{"ts":1762156020000,"o":107462.8,"h":107467.3,"l":107429.5,"c":107443.6,"v":102300,"usd":0.95207984}
{"ts":1762156080000,"o":107443.6,"h":107444.3,"l":107420.1,"c":107437.3,"v":83300,"usd":0.77538205}
{"ts":1762156140000,"o":107437.3,"h":107493.3,"l":107434.3,"c":107434.6,"v":274400,"usd":2.55350788}
{"ts":1762156200000,"o":107434.6,"h":107485.8,"l":107434,"c":107464.9,"v":215700,"usd":2.00740124}
{"ts":1762156260000,"o":107464.9,"h":107556.3,"l":107475.7,"c":107536.4,"v":550100,"usd":5.11688832}
{"ts":1762156320000,"o":107536.4,"h":107587,"l":107525.8,"c":107559.1,"v":20000,"usd":0.18595036}
{"ts":1762156380000,"o":107559.1,"h":107631.5,"l":107579.8,"c":107631.5,"v":65900,"usd":0.61239537}
{"ts":1762156440000,"o":107631.5,"h":107622.7,"l":107584.2,"c":107608.7,"v":110700,"usd":1.02872263}
{"ts":1762156500000,"o":107608.7,"h":107624.9,"l":107539.5,"c":107539.5,"v":59500,"usd":0.55304655}
{"ts":1762156560000,"o":107539.5,"h":107565,"l":107478.4,"c":107542.6,"v":142900,"usd":1.32898843}
{"ts":1762156620000,"o":107542.6,"h":107659.8,"l":107532.6,"c":107640.3,"v":178500,"usd":1.65903762}
{"ts":1762156680000,"o":107640.3,"h":107668.2,"l":107627.5,"c":107638.6,"v":342000,"usd":3.17695165}
{"ts":1762156740000,"o":107638.6,"h":107647,"l":107511.3,"c":107511.3,"v":71900,"usd":0.66839538}
{"ts":1762156800000,"o":107511.3,"h":107511,"l":107438.2,"c":107438.2,"v":100300,"usd":0.93326186}
{"ts":1762156860000,"o":107438.2,"h":107432.5,"l":107377.3,"c":107407.9,"v":134700,"usd":1.25418069}
{"ts":1762156920000,"o":107407.9,"h":107471,"l":107412.7,"c":107463.2,"v":74900,"usd":0.69704107}
{"ts":1762156980000,"o":107463.2,"h":107517,"l":107430,"c":107465.9,"v":236600,"usd":2.20148638}
{"ts":1762157040000,"o":107465.9,"h":107523.4,"l":107434.5,"c":107508.9,"v":97400,"usd":0.90620661}
{"ts":1762157100000,"o":107508.9,"h":107529,"l":107473.1,"c":107528.9,"v":134700,"usd":1.25288809}
{"ts":1762157160000,"o":107528.9,"h":107550,"l":107477,"c":107550,"v":231800,"usd":2.15604034}
{"ts":1762157220000,"o":107550,"h":107596.2,"l":107519.6,"c":107571.3,"v":162000,"usd":1.50591067}
{"ts":1762157280000,"o":107571.3,"h":107600,"l":107541.6,"c":107589.7,"v":228200,"usd":2.12125645}
{"ts":1762157340000,"o":107589.7,"h":107569.6,"l":107523.9,"c":107545.8,"v":211700,"usd":1.9683051}
{"ts":1762157400000,"o":107545.8,"h":107600.2,"l":107550.5,"c":107575.8,"v":70700,"usd":0.65714232}
{"ts":1762157460000,"o":107575.8,"h":107653.3,"l":107580.2,"c":107653.3,"v":220500,"usd":2.04859965}
{"ts":1762157520000,"o":107653.3,"h":107668.5,"l":107608.4,"c":107668.5,"v":455800,"usd":4.23393858}
{"ts":1762157580000,"o":107668.5,"h":107687,"l":107639.6,"c":107656.5,"v":435200,"usd":4.04155394}
{"ts":1762157640000,"o":107656.5,"h":107656.5,"l":107610.4,"c":107650.1,"v":904200,"usd":8.39987052}
{"ts":1762157700000,"o":107650.1,"h":107650.1,"l":107540.5,"c":107548.6,"v":708200,"usd":6.57957255}
{"ts":1762157760000,"o":107548.6,"h":107560,"l":107419.2,"c":107422.7,"v":233900,"usd":2.17623492}
{"ts":1762157820000,"o":107422.7,"h":107550,"l":107444.4,"c":107550,"v":196900,"usd":1.83137258}
{"ts":1762157880000,"o":107550,"h":107554,"l":107521.5,"c":107544.1,"v":137300,"usd":1.27668146}
{"ts":1762157940000,"o":107544.1,"h":107548.3,"l":107463.2,"c":107499,"v":194400,"usd":1.80798068}
{"ts":1762158000000,"o":107499,"h":107532.1,"l":107480,"c":107525.2,"v":89900,"usd":0.83612311}
{"ts":1762158060000,"o":107525.2,"h":107525.1,"l":107442.2,"c":107498.1,"v":310700,"usd":2.8900551}
{"ts":1762158120000,"o":107498.1,"h":107505.8,"l":107376.3,"c":107388.9,"v":248300,"usd":2.31056891}
{"ts":1762158180000,"o":107388.9,"h":107399,"l":107338,"c":107369,"v":198900,"usd":1.85267448}
{"ts":1762158240000,"o":107369,"h":107430,"l":107369.1,"c":107379,"v":211300,"usd":1.9672583}
{"ts":1762158300000,"o":107379,"h":107387.7,"l":107347.4,"c":107347.4,"v":131100,"usd":1.22089619}
{"ts":1762158360000,"o":107347.4,"h":107384.9,"l":107332.8,"c":107335.4,"v":1655000,"usd":15.41861653}
{"ts":1762158420000,"o":107335.4,"h":107337.7,"l":107213,"c":107332.6,"v":419200,"usd":3.90759043}
{"ts":1762158480000,"o":107332.6,"h":107332.6,"l":107171,"c":107208.1,"v":899200,"usd":8.38557945}
{"ts":1762158540000,"o":107208.1,"h":107238.4,"l":107190.1,"c":107226.8,"v":254600,"usd":2.37475393}
{"ts":1762158600000,"o":107226.8,"h":107233,"l":107173.7,"c":107188.6,"v":141500,"usd":1.31996777}
{"ts":1762158660000,"o":107188.6,"h":107247.5,"l":107196.5,"c":107205.8,"v":340600,"usd":3.17690656}
{"ts":1762158720000,"o":107205.8,"h":107269.9,"l":107199,"c":107256.1,"v":539500,"usd":5.03144765}
{"ts":1762158780000,"o":107256.1,"h":107269.8,"l":107182.1,"c":107200.2,"v":226500,"usd":2.11238267}
{"ts":1762158840000,"o":107200.2,"h":107256.7,"l":107204.9,"c":107256.6,"v":84100,"usd":0.78429622}
{"ts":1762158900000,"o":107256.6,"h":107297.4,"l":107223.8,"c":107238.7,"v":155000,"usd":1.44482381}
{"ts":1762158960000,"o":107238.7,"h":107240.5,"l":107192.5,"c":107238.6,"v":16900,"usd":0.15761969}
{"ts":1762159020000,"o":107238.6,"h":107304.2,"l":107215.8,"c":107222.5,"v":364500,"usd":3.39778428}
{"ts":1762159080000,"o":107222.5,"h":107247,"l":107170.2,"c":107180.1,"v":185600,"usd":1.73138681}
{"ts":1762159140000,"o":107180.1,"h":107200.7,"l":107120.7,"c":107120.7,"v":206600,"usd":1.92781524}
{"ts":1762159200000,"o":107120.7,"h":107148,"l":107112.5,"c":107139.7,"v":176400,"usd":1.64663894}
{"ts":1762159260000,"o":107139.7,"h":107156.9,"l":107111.2,"c":107146.1,"v":296900,"usd":2.77107219}
{"ts":1762159320000,"o":107146.1,"h":107169.7,"l":107083.3,"c":107149.1,"v":231000,"usd":2.15635931}
{"ts":1762159380000,"o":107149.1,"h":107182.4,"l":107133,"c":107182.4,"v":4231000,"usd":39.48803588}
{"ts":1762159440000,"o":107182.4,"h":107220,"l":107172.9,"c":107219.3,"v":88600,"usd":0.82655049}
{"ts":1762159500000,"o":107219.3,"h":107235.7,"l":107190.3,"c":107212.6,"v":252200,"usd":2.35224452}
{"ts":1762159560000,"o":107212.6,"h":107204.3,"l":107056.4,"c":107112.2,"v":534600,"usd":4.9895441}
{"ts":1762159620000,"o":107112.2,"h":107109.6,"l":106972,"c":106972,"v":1580000,"usd":14.75854976}
{"ts":1762159680000,"o":106972,"h":107099.7,"l":106987.3,"c":107084.5,"v":455700,"usd":4.25597461}
{"ts":1762159740000,"o":107084.5,"h":107061.4,"l":106986.9,"c":107050,"v":645000,"usd":6.02704128}
{"ts":1762159800000,"o":107050,"h":107070,"l":106953.2,"c":107055.2,"v":686400,"usd":6.41630783}
{"ts":1762159860000,"o":107055.2,"h":107328.8,"l":107055.9,"c":107328.8,"v":599600,"usd":5.59364739}
{"ts":1762159920000,"o":107328.8,"h":107478.1,"l":107319,"c":107422.4,"v":429800,"usd":4.00244957}
{"ts":1762159980000,"o":107422.4,"h":107475,"l":107388.5,"c":107466.2,"v":219600,"usd":2.04382707}
{"ts":1762160040000,"o":107466.2,"h":107579.9,"l":107451.6,"c":107556.5,"v":558000,"usd":5.1896485}
{"ts":1762160100000,"o":107556.5,"h":107554.6,"l":107503.8,"c":107503.8,"v":122500,"usd":1.13917158}
{"ts":1762160160000,"o":107503.8,"h":107510.7,"l":107400.1,"c":107400.2,"v":182900,"usd":1.70227435}
{"ts":1762160220000,"o":107400.2,"h":107481,"l":107418.1,"c":107448.5,"v":92300,"usd":0.85901817}
{"ts":1762160280000,"o":107448.5,"h":107516.7,"l":107406.7,"c":107503.9,"v":265400,"usd":2.46961486}
{"ts":1762160340000,"o":107503.9,"h":107605.9,"l":107524.6,"c":107537.1,"v":242700,"usd":2.25616283}
{"ts":1762160400000,"o":107537.1,"h":107569.3,"l":107526.1,"c":107564.3,"v":163200,"usd":1.51747596}
{"ts":1762160460000,"o":107564.3,"h":107622.7,"l":107500,"c":107622.7,"v":233800,"usd":2.17397552}
{"ts":1762160520000,"o":107622.7,"h":107670.7,"l":107576.1,"c":107576.1,"v":117800,"usd":1.0945121}
{"ts":1762160580000,"o":107576.1,"h":107678.9,"l":107589.6,"c":107678.9,"v":120800,"usd":1.12212371}
{"ts":1762160640000,"o":107678.9,"h":107753.6,"l":107669.1,"c":107718.8,"v":1257100,"usd":11.66794652}
{"ts":1762160700000,"o":107718.8,"h":107750,"l":107631.8,"c":107707.1,"v":632500,"usd":5.87195933}
{"ts":1762160760000,"o":107707.1,"h":107786.4,"l":107724.8,"c":107784.3,"v":435800,"usd":4.04396372}
{"ts":1762160820000,"o":107784.3,"h":107847.6,"l":107733.8,"c":107833.9,"v":664900,"usd":6.16875102}
{"ts":1762160880000,"o":107833.9,"h":107898.1,"l":107823.8,"c":107865.6,"v":546400,"usd":5.06499447}
{"ts":1762160940000,"o":107865.6,"h":107899.9,"l":107784.3,"c":107834.5,"v":395900,"usd":3.67056843}
{"ts":1762161000000,"o":107834.5,"h":107874.3,"l":107748.7,"c":107752.5,"v":293600,"usd":2.72325739}
{"ts":1762161060000,"o":107752.5,"h":107774,"l":107702.2,"c":107751.2,"v":342600,"usd":3.17986947}
{"ts":1762161120000,"o":107751.2,"h":107800,"l":107756.8,"c":107800,"v":292400,"usd":2.71288001}
{"ts":1762161180000,"o":107800,"h":107882.5,"l":107803.7,"c":107814.4,"v":348500,"usd":3.23128271}
{"ts":1762161240000,"o":107814.4,"h":107814.4,"l":107718.9,"c":107718.9,"v":364300,"usd":3.38008346}
{"ts":1762161300000,"o":107718.9,"h":107790,"l":107681.5,"c":107790,"v":299300,"usd":2.77864072}
{"ts":1762161360000,"o":107790,"h":107733,"l":107695.1,"c":107714.1,"v":163100,"usd":1.51414884}
{"ts":1762161420000,"o":107714.1,"h":107720.2,"l":107683.6,"c":107700.3,"v":335700,"usd":3.1167799}
{"ts":1762161480000,"o":107700.3,"h":107720,"l":107693,"c":107702.4,"v":203600,"usd":1.89037796}
{"ts":1762161540000,"o":107702.4,"h":107707.7,"l":107669.3,"c":107707.7,"v":220000,"usd":2.04313531}
{"ts":1762161600000,"o":107707.7,"h":107699.9,"l":107581.5,"c":107594.9,"v":458400,"usd":4.26027438}
{"ts":1762161660000,"o":107594.9,"h":107588.1,"l":107439.6,"c":107498.6,"v":371300,"usd":3.45433595}
{"ts":1762161720000,"o":107498.6,"h":107549.6,"l":107442,"c":107445.2,"v":114200,"usd":1.06223684}
{"ts":1762161780000,"o":107445.2,"h":107440.8,"l":107400,"c":107434.8,"v":306200,"usd":2.8507509}
{"ts":1762161840000,"o":107434.8,"h":107442.2,"l":107386.9,"c":107386.9,"v":55000,"usd":0.51198207}
{"ts":1762161900000,"o":107386.9,"h":107441.1,"l":107374.4,"c":107374.4,"v":275200,"usd":2.5621053}
{"ts":1762161960000,"o":107374.4,"h":107360.6,"l":107280,"c":107280,"v":327800,"usd":3.05432337}
{"ts":1762162020000,"o":107280,"h":107369.8,"l":107281.3,"c":107369.8,"v":212400,"usd":1.97936537}
{"ts":1762162080000,"o":107369.8,"h":107399.8,"l":107348.9,"c":107365.1,"v":124700,"usd":1.16146905}
{"ts":1762162140000,"o":107365.1,"h":107420,"l":107365.5,"c":107365.5,"v":191900,"usd":1.78690682}
{"ts":1762162200000,"o":107365.5,"h":107371.9,"l":107318.7,"c":107371.6,"v":189100,"usd":1.76178949}
{"ts":1762162260000,"o":107371.6,"h":107419.4,"l":107378.2,"c":107395.2,"v":15300,"usd":0.14246712}
{"ts":1762162320000,"o":107395.2,"h":107429.9,"l":107374,"c":107405.4,"v":185300,"usd":1.72520598}
{"ts":1762162380000,"o":107405.4,"h":107389.5,"l":107344.1,"c":107383.4,"v":37300,"usd":0.34747047}
{"ts":1762162440000,"o":107383.4,"h":107332.3,"l":107253.1,"c":107263.4,"v":82900,"usd":0.77277678}
{"ts":1762162500000,"o":107263.4,"h":107327.1,"l":107250.1,"c":107303.8,"v":111500,"usd":1.03923456}
{"ts":1762162560000,"o":107303.8,"h":107304,"l":107250,"c":107270.2,"v":126200,"usd":1.17642897}
{"ts":1762162620000,"o":107270.2,"h":107358,"l":107289.6,"c":107344,"v":482600,"usd":4.49699885}
{"ts":1762162680000,"o":107344,"h":107344,"l":107295.6,"c":107330.4,"v":51900,"usd":0.48359594}
{"ts":1762162740000,"o":107330.4,"h":107330.3,"l":107234,"c":107259.2,"v":205900,"usd":1.91928961}
{"ts":1762162800000,"o":107259.2,"h":107244.3,"l":107181.5,"c":107202.1,"v":247000,"usd":2.30415258}
{"ts":1762162860000,"o":107202.1,"h":107238.8,"l":107158.3,"c":107238.8,"v":39300,"usd":0.36663304}
{"ts":1762162920000,"o":107238.8,"h":107259.1,"l":107232.1,"c":107238.5,"v":56300,"usd":0.52500011}
{"ts":1762162980000,"o":107238.5,"h":107247.4,"l":107220,"c":107225.6,"v":22200,"usd":0.20703473}
{"ts":1762163040000,"o":107225.6,"h":107259.1,"l":107224.4,"c":107227.2,"v":90200,"usd":0.84105869}
{"ts":1762163100000,"o":107227.2,"h":107322.7,"l":107259.2,"c":107302.2,"v":169600,"usd":1.58039602}
{"ts":1762163160000,"o":107302.2,"h":107299.5,"l":107261.6,"c":107267.5,"v":58100,"usd":0.54159414}
{"ts":1762163220000,"o":107267.5,"h":107309.8,"l":107271.8,"c":107279.6,"v":129600,"usd":1.20794682}
{"ts":1762163280000,"o":107279.6,"h":107263.3,"l":107238.4,"c":107238.4,"v":68800,"usd":0.641519}
{"ts":1762163340000,"o":107238.4,"h":107229.2,"l":107175.2,"c":107208.7,"v":87300,"usd":0.81433502}
{"ts":1762163400000,"o":107208.7,"h":107256.9,"l":107206.1,"c":107252.1,"v":117800,"usd":1.09850359}
{"ts":1762163460000,"o":107252.1,"h":107269.7,"l":107220,"c":107220,"v":192100,"usd":1.79100403}
{"ts":1762163520000,"o":107220,"h":107210,"l":107069.5,"c":107116.4,"v":270600,"usd":2.52608497}
{"ts":1762163580000,"o":107116.4,"h":107136.2,"l":107070.1,"c":107123,"v":87100,"usd":0.81324327}
{"ts":1762163640000,"o":107123,"h":107139.9,"l":107061.6,"c":107093.9,"v":37500,"usd":0.35013998}
{"ts":1762163700000,"o":107093.9,"h":107114.8,"l":107076.1,"c":107114.8,"v":29300,"usd":0.27360622}
{"ts":1762163760000,"o":107114.8,"h":107081.4,"l":107081.3,"c":107081.4,"v":1400,"usd":0.01307418}
{"ts":1762163820000,"o":107081.4,"h":107157,"l":107081.3,"c":107146,"v":300400,"usd":2.80492431}
{"ts":1762163880000,"o":107146,"h":107157.4,"l":107112.7,"c":107116.5,"v":26300,"usd":0.24545373}
{"ts":1762163940000,"o":107116.5,"h":107190,"l":107143.6,"c":107190,"v":205900,"usd":1.92141043}
{"ts":1762164000000,"o":107190,"h":107192,"l":107169.7,"c":107169.7,"v":21500,"usd":0.20057646}
{"ts":1762164060000,"o":107169.7,"h":107306.1,"l":107174.3,"c":107205.2,"v":413600,"usd":3.85700813}
{"ts":1762164120000,"o":107205.2,"h":107242.7,"l":107205,"c":107219.9,"v":65900,"usd":0.6146162}
{"ts":1762164180000,"o":107219.9,"h":107313,"l":107219.1,"c":107312.6,"v":219500,"usd":2.04620612}
{"ts":1762164240000,"o":107312.6,"h":107451,"l":107312.6,"c":107398.5,"v":384100,"usd":3.57700091}
{"ts":1762164300000,"o":107398.5,"h":107397.1,"l":107288.2,"c":107288.2,"v":59900,"usd":0.55802101}
{"ts":1762164360000,"o":107288.2,"h":107378.6,"l":107288.2,"c":107378.6,"v":180000,"usd":1.67708812}
{"ts":1762164420000,"o":107378.6,"h":107389,"l":107347.2,"c":107379.8,"v":61700,"usd":0.57468519}
{"ts":1762164480000,"o":107379.8,"h":107438.1,"l":107384.5,"c":107390,"v":185100,"usd":1.72312198}
{"ts":1762164540000,"o":107390,"h":107424.8,"l":107390,"c":107405,"v":125000,"usd":1.16375896}
{"ts":1762164600000,"o":107405,"h":107451.1,"l":107424.5,"c":107427.8,"v":165800,"usd":1.54314688}
{"ts":1762164660000,"o":107427.8,"h":107500,"l":107452.6,"c":107466.3,"v":247600,"usd":2.30362827}
{"ts":1762164720000,"o":107466.3,"h":107504.9,"l":107441.2,"c":107504.9,"v":344400,"usd":3.20467346}
{"ts":1762164780000,"o":107504.9,"h":107539.6,"l":107454.6,"c":107454.9,"v":412500,"usd":3.83738055}
{"ts":1762164840000,"o":107454.9,"h":107454.8,"l":107423.6,"c":107436.2,"v":148900,"usd":1.38590505}
{"ts":1762164900000,"o":107436.2,"h":107480,"l":107436.5,"c":107480,"v":51900,"usd":0.48304754}
{"ts":1762164960000,"o":107480,"h":107521.1,"l":107460,"c":107514.5,"v":71700,"usd":0.66703695}
{"ts":1762165020000,"o":107514.5,"h":107497.5,"l":107492.7,"c":107497.5,"v":40100,"usd":0.3730351}
{"ts":1762165080000,"o":107497.5,"h":107519.1,"l":107473.4,"c":107473.8,"v":143900,"usd":1.33870133}
{"ts":1762165140000,"o":107473.8,"h":107508,"l":107466.2,"c":107466.2,"v":4600,"usd":0.0427893}
{"ts":1762165200000,"o":107466.2,"h":107481,"l":107461.2,"c":107479.1,"v":104600,"usd":0.97327819}
{"ts":1762165260000,"o":107479.1,"h":107498,"l":107479.1,"c":107498,"v":13000,"usd":0.1209501}
{"ts":1762165320000,"o":107498,"h":107479.7,"l":107465.2,"c":107479,"v":71700,"usd":0.66712224}
{"ts":1762165380000,"o":107479,"h":107520.7,"l":107492.9,"c":107515.5,"v":15900,"usd":0.1479004}
{"ts":1762165440000,"o":107515.5,"h":107523.9,"l":107487.2,"c":107515.3,"v":87500,"usd":0.81388047}
{"ts":1762165500000,"o":107515.3,"h":107523.1,"l":107499.6,"c":107512.8,"v":78700,"usd":0.73199437}
{"ts":1762165560000,"o":107512.8,"h":107563.9,"l":107524,"c":107550.5,"v":147900,"usd":1.37514944}
{"ts":1762165620000,"o":107550.5,"h":107542.8,"l":107500.8,"c":107500.8,"v":27200,"usd":0.25299673}
{"ts":1762165680000,"o":107500.8,"h":107506.8,"l":107490.4,"c":107494.3,"v":28400,"usd":0.26420083}
{"ts":1762165740000,"o":107494.3,"h":107563.9,"l":107490.1,"c":107560.1,"v":151100,"usd":1.40520755}
{"ts":1762165800000,"o":107560.1,"h":107598.8,"l":107544.6,"c":107566.6,"v":126900,"usd":1.17972422}
{"ts":1762165860000,"o":107566.6,"h":107538.4,"l":107390,"c":107390,"v":1832400,"usd":17.05882685}
{"ts":1762165920000,"o":107390,"h":107391.9,"l":107351.7,"c":107380,"v":97500,"usd":0.90807072}
{"ts":1762165980000,"o":107380,"h":107400,"l":107383.6,"c":107383.6,"v":243800,"usd":2.27005103}
{"ts":1762166040000,"o":107383.6,"h":107379,"l":107340.1,"c":107363.3,"v":233100,"usd":2.17111443}
{"ts":1762166100000,"o":107363.3,"h":107345.6,"l":107274,"c":107334.1,"v":115100,"usd":1.07234645}
{"ts":1762166160000,"o":107334.1,"h":107361.2,"l":107308.6,"c":107308.6,"v":279500,"usd":2.60392353}
{"ts":1762166220000,"o":107308.6,"h":107345.1,"l":107312.2,"c":107313.9,"v":225400,"usd":2.09982014}
{"ts":1762166280000,"o":107313.9,"h":107355.8,"l":107322.7,"c":107355.8,"v":17200,"usd":0.16022948}
{"ts":1762166340000,"o":107355.8,"h":107400,"l":107346.5,"c":107351.8,"v":600800,"usd":5.59460477}
{"ts":1762166400000,"o":107351.8,"h":107363.1,"l":107280.2,"c":107306.7,"v":264000,"usd":2.45968912}
{"ts":1762166460000,"o":107306.7,"h":107362.6,"l":107295.2,"c":107362.6,"v":100000,"usd":0.93189082}
{"ts":1762166520000,"o":107362.6,"h":107375.2,"l":107329.5,"c":107340.1,"v":29500,"usd":0.27478812}
{"ts":1762166580000,"o":107340.1,"h":107323.8,"l":107154,"c":107205.2,"v":250100,"usd":2.33295786}
{"ts":1762166640000,"o":107205.2,"h":107260.3,"l":107190,"c":107260.3,"v":49200,"usd":0.45890466}
{"ts":1762166700000,"o":107260.3,"h":107260.2,"l":107230.4,"c":107230.4,"v":95600,"usd":0.89132686}
{"ts":1762166760000,"o":107230.4,"h":107223.1,"l":107170,"c":107198.3,"v":20900,"usd":0.19501034}
{"ts":1762166820000,"o":107198.3,"h":107198.2,"l":107150.1,"c":107160,"v":80000,"usd":0.74651362}
{"ts":1762166880000,"o":107160,"h":107204.1,"l":107168.3,"c":107191,"v":88300,"usd":0.82381673}
{"ts":1762166940000,"o":107191,"h":107290,"l":107204,"c":107290,"v":217600,"usd":2.02891602}
{"ts":1762167000000,"o":107290,"h":107280,"l":107242.6,"c":107245.2,"v":142400,"usd":1.32740801}
{"ts":1762167060000,"o":107245.2,"h":107255.6,"l":107212.2,"c":107255.6,"v":78300,"usd":0.73012158}
{"ts":1762167120000,"o":107255.6,"h":107299.8,"l":107255.2,"c":107279.5,"v":87400,"usd":0.81473386}
{"ts":1762167180000,"o":107279.5,"h":107298.2,"l":107228.9,"c":107236.2,"v":100200,"usd":0.93443891}
{"ts":1762167240000,"o":107236.2,"h":107230.9,"l":107170.1,"c":107186.5,"v":3909500,"usd":36.46545942}
{"ts":1762167300000,"o":107186.5,"h":107186.5,"l":107141,"c":107165.4,"v":49800,"usd":0.46464693}
{"ts":1762167360000,"o":107165.4,"h":107186.4,"l":107130,"c":107186.4,"v":150000,"usd":1.39993903}
{"ts":1762167420000,"o":107186.4,"h":107252.7,"l":107186.4,"c":107227.1,"v":91800,"usd":0.85615431}
{"ts":1762167480000,"o":107227.1,"h":107237.9,"l":107183.9,"c":107183.9,"v":110700,"usd":1.03249862}
{"ts":1762167540000,"o":107183.9,"h":107183.8,"l":107070.7,"c":107071.6,"v":71800,"usd":0.670249}
{"ts":1762167600000,"o":107071.6,"h":107078.7,"l":106714.1,"c":106943.3,"v":3580200,"usd":33.50006112}
{"ts":1762167660000,"o":106943.3,"h":107139,"l":106927,"c":107041.8,"v":721200,"usd":6.73756671}
{"ts":1762167720000,"o":107041.8,"h":107178.2,"l":107000.3,"c":107168.4,"v":296300,"usd":2.7674595}
{"ts":1762167780000,"o":107168.4,"h":107207,"l":107042.3,"c":107201.8,"v":2840500,"usd":26.50413865}
{"ts":1762167840000,"o":107201.8,"h":107400,"l":107100.1,"c":107376.7,"v":752100,"usd":7.00986894}
{"ts":1762167900000,"o":107376.7,"h":107380.4,"l":107183.6,"c":107300,"v":362200,"usd":3.37547421}
{"ts":1762167960000,"o":107300,"h":107336.5,"l":107223.2,"c":107227.5,"v":354200,"usd":3.30214812}
{"ts":1762168020000,"o":107227.5,"h":107299.5,"l":107200.1,"c":107282.6,"v":120300,"usd":1.1219781}
{"ts":1762168080000,"o":107282.6,"h":107385.4,"l":107251.6,"c":107359.3,"v":220900,"usd":2.05738285}
{"ts":1762168140000,"o":107359.3,"h":107451.5,"l":107358.2,"c":107439.1,"v":8353400,"usd":77.77824555}
{"ts":1762168200000,"o":107439.1,"h":107466.5,"l":107375.4,"c":107375.4,"v":423500,"usd":3.94196374}
{"ts":1762168260000,"o":107375.4,"h":107479.9,"l":107404.6,"c":107479.9,"v":73000,"usd":0.67936007}
{"ts":1762168320000,"o":107479.9,"h":107526.2,"l":107438.5,"c":107479.5,"v":377200,"usd":3.50928665}
{"ts":1762168380000,"o":107479.5,"h":107481.1,"l":107441.2,"c":107481.1,"v":79300,"usd":0.73794168}
{"ts":1762168440000,"o":107481.1,"h":107538.1,"l":107481.2,"c":107525.5,"v":288300,"usd":2.68120629}
{"ts":1762168500000,"o":107525.5,"h":107529.3,"l":107483.3,"c":107499.8,"v":100000,"usd":0.93013195}
{"ts":1762168560000,"o":107499.8,"h":107634,"l":107501.1,"c":107623.9,"v":321800,"usd":2.99073393}
{"ts":1762168620000,"o":107623.9,"h":107757.9,"l":107624,"c":107665.2,"v":853300,"usd":7.92196733}
{"ts":1762168680000,"o":107665.2,"h":107678.4,"l":107590,"c":107603.9,"v":182500,"usd":1.69570133}
{"ts":1762168740000,"o":107603.9,"h":107672.4,"l":107587.1,"c":107672.4,"v":101500,"usd":0.94317148}
{"ts":1762168800000,"o":107672.4,"h":107690,"l":107642,"c":107685.4,"v":117800,"usd":1.09405263}
{"ts":1762168860000,"o":107685.4,"h":107672.3,"l":107623.4,"c":107650,"v":50500,"usd":0.4691517}
{"ts":1762168920000,"o":107650,"h":107699.9,"l":107628.7,"c":107631,"v":230300,"usd":2.13904587}
{"ts":1762168980000,"o":107631,"h":107600.4,"l":107480,"c":107480,"v":41300,"usd":0.384167}
{"ts":1762169040000,"o":107480,"h":107509.7,"l":107432,"c":107453.7,"v":664100,"usd":6.18054291}
{"ts":1762169100000,"o":107453.7,"h":107478.5,"l":107456.7,"c":107461.4,"v":11200,"usd":0.10421897}
{"ts":1762169160000,"o":107461.4,"h":107488.6,"l":107430.1,"c":107460.2,"v":44000,"usd":0.40947976}
{"ts":1762169220000,"o":107460.2,"h":107491,"l":107440.1,"c":107470,"v":91300,"usd":0.84973696}
{"ts":1762169280000,"o":107470,"h":107488.4,"l":107450,"c":107488.4,"v":113000,"usd":1.05152157}
{"ts":1762169340000,"o":107488.4,"h":107593.9,"l":107496.9,"c":107576.3,"v":120700,"usd":1.12225638}
{"ts":1762169400000,"o":107576.3,"h":107624.1,"l":107576.7,"c":107606.3,"v":164100,"usd":1.5248949}
{"ts":1762169460000,"o":107606.3,"h":107659.4,"l":107595.4,"c":107595.4,"v":23800,"usd":0.22115086}
{"ts":1762169520000,"o":107595.4,"h":107663.7,"l":107595.4,"c":107636.7,"v":229800,"usd":2.13518826}
{"ts":1762169580000,"o":107636.7,"h":107674.4,"l":107633.3,"c":107664.3,"v":206100,"usd":1.91443789}
{"ts":1762169640000,"o":107664.3,"h":107673.2,"l":107556.9,"c":107556.9,"v":179400,"usd":1.66660682}
{"ts":1762169700000,"o":107556.9,"h":107609.8,"l":107548.1,"c":107578.7,"v":133600,"usd":1.24217219}
{"ts":1762169760000,"o":107578.7,"h":107627.9,"l":107563.8,"c":107571.4,"v":87500,"usd":0.81324888}
{"ts":1762169820000,"o":107571.4,"h":107557.9,"l":107481,"c":107481,"v":59000,"usd":0.54864251}
{"ts":1762169880000,"o":107481,"h":107528.6,"l":107466.2,"c":107521.5,"v":297500,"usd":2.76802653}
{"ts":1762169940000,"o":107521.5,"h":107615.2,"l":107538.4,"c":107615.2,"v":88800,"usd":0.82545236}
{"ts":1762170000000,"o":107615.2,"h":107639.7,"l":107593.6,"c":107619.9,"v":124800,"usd":1.15949787}
{"ts":1762170060000,"o":107619.9,"h":107674.5,"l":107619.9,"c":107660.4,"v":150300,"usd":1.39610337}
{"ts":1762170120000,"o":107660.4,"h":107660.4,"l":107600.7,"c":107600.7,"v":168300,"usd":1.56394519}
{"ts":1762170180000,"o":107600.7,"h":107700,"l":107610.1,"c":107690.2,"v":283100,"usd":2.62951196}
{"ts":1762170240000,"o":107690.2,"h":107687.1,"l":107646.1,"c":107667.9,"v":256300,"usd":2.38045905}
{"ts":1762170300000,"o":107667.9,"h":107713.1,"l":107671,"c":107671,"v":169800,"usd":1.57668704}
{"ts":1762170360000,"o":107671,"h":107751.4,"l":107681.8,"c":107726.3,"v":292900,"usd":2.719065}
{"ts":1762170420000,"o":107726.3,"h":107718.3,"l":107660.7,"c":107660.7,"v":155800,"usd":1.4468811}
{"ts":1762170480000,"o":107660.7,"h":107729.8,"l":107609.6,"c":107729.8,"v":142300,"usd":1.32184839}
{"ts":1762170540000,"o":107729.8,"h":107780,"l":107730,"c":107740.4,"v":233200,"usd":2.16411333}
{"ts":1762170600000,"o":107740.4,"h":107830,"l":107740.4,"c":107829.9,"v":118400,"usd":1.09842063}
{"ts":1762170660000,"o":107829.9,"h":107842.7,"l":107754.4,"c":107794,"v":614500,"usd":5.70014313}
{"ts":1762170720000,"o":107794,"h":107796.6,"l":107752.3,"c":107780,"v":203700,"usd":1.89029952}
{"ts":1762170780000,"o":107780,"h":107782.7,"l":107744.4,"c":107751.3,"v":88700,"usd":0.82318562}
{"ts":1762170840000,"o":107751.3,"h":107805.7,"l":107751.4,"c":107805.6,"v":256300,"usd":2.37795716}
{"ts":1762170900000,"o":107805.6,"h":107871.3,"l":107805.6,"c":107827.7,"v":242900,"usd":2.25241599}
{"ts":1762170960000,"o":107827.7,"h":107827.6,"l":107727.9,"c":107756.7,"v":228800,"usd":2.12285989}
{"ts":1762171020000,"o":107756.7,"h":107776.4,"l":107723.3,"c":107723.3,"v":464400,"usd":4.31043057}
{"ts":1762171080000,"o":107723.3,"h":107755.6,"l":107679.6,"c":107735.1,"v":356300,"usd":3.30736315}
{"ts":1762171140000,"o":107735.1,"h":107758.9,"l":107705.7,"c":107757.3,"v":193200,"usd":1.7935866}
{"ts":1762171200000,"o":107757.3,"h":107757.3,"l":107723.7,"c":107738.2,"v":63400,"usd":0.58851751}
{"ts":1762171260000,"o":107738.2,"h":107757.4,"l":107738.3,"c":107746.9,"v":56400,"usd":0.52346037}
{"ts":1762171320000,"o":107746.9,"h":107802.1,"l":107736.4,"c":107744.1,"v":396500,"usd":3.67918344}
{"ts":1762171380000,"o":107744.1,"h":107765.9,"l":107690,"c":107750,"v":443000,"usd":4.11245448}
{"ts":1762171440000,"o":107750,"h":107865,"l":107743.2,"c":107827.2,"v":283100,"usd":2.62619135}
{"ts":1762171500000,"o":107827.2,"h":108215.1,"l":107838.1,"c":107910.9,"v":4282800,"usd":39.63338198}
{"ts":1762171560000,"o":107910.9,"h":107914.6,"l":107662.1,"c":107732.8,"v":503500,"usd":4.67243351}
{"ts":1762171620000,"o":107732.8,"h":107885,"l":107727.3,"c":107786.9,"v":511500,"usd":4.74491456}
{"ts":1762171680000,"o":107786.9,"h":107816.3,"l":107769.4,"c":107801.5,"v":101000,"usd":0.93697852}
{"ts":1762171740000,"o":107801.5,"h":107852.1,"l":107771.7,"c":107799.9,"v":173300,"usd":1.60754753}
{"ts":1762171800000,"o":107799.9,"h":107822.2,"l":107748.9,"c":107822.2,"v":144300,"usd":1.33880636}
{"ts":1762171860000,"o":107822.2,"h":107868,"l":107820.3,"c":107854.9,"v":55500,"usd":0.5145463}
{"ts":1762171920000,"o":107854.9,"h":107930.5,"l":107844.4,"c":107883.3,"v":289900,"usd":2.68736142}
{"ts":1762171980000,"o":107883.3,"h":108026.2,"l":107930.4,"c":108026.2,"v":132000,"usd":1.22269486}
{"ts":1762172040000,"o":108026.2,"h":108059.1,"l":107973.7,"c":107992.7,"v":360000,"usd":3.33276491}
{"ts":1762172100000,"o":107992.7,"h":108029.5,"l":107976.2,"c":108015,"v":128900,"usd":1.19353563}
{"ts":1762172160000,"o":108015,"h":108100,"l":108014.6,"c":108095.4,"v":151700,"usd":1.40394782}
{"ts":1762172220000,"o":108095.4,"h":108111,"l":108058.8,"c":108086,"v":377000,"usd":3.48802628}
{"ts":1762172280000,"o":108086,"h":108080.1,"l":108021.1,"c":108062.7,"v":418900,"usd":3.87642148}
{"ts":1762172340000,"o":108062.7,"h":108200,"l":108051.8,"c":108162.2,"v":364300,"usd":3.36845139}
{"ts":1762172400000,"o":108162.2,"h":108153,"l":108088,"c":108092.3,"v":257800,"usd":2.38452442}
{"ts":1762172460000,"o":108092.3,"h":108112.3,"l":108068.9,"c":108106.5,"v":53700,"usd":0.49677505}
{"ts":1762172520000,"o":108106.5,"h":108173.3,"l":108045.1,"c":108065.3,"v":238200,"usd":2.2032945}
{"ts":1762172580000,"o":108065.3,"h":108091.3,"l":108033,"c":108033.1,"v":129500,"usd":1.19840314}
{"ts":1762172640000,"o":108033.1,"h":108088.3,"l":108035.6,"c":108088.3,"v":84400,"usd":0.7811375}
{"ts":1762172700000,"o":108088.3,"h":108082.5,"l":108007.6,"c":108035.1,"v":213300,"usd":1.97444556}
{"ts":1762172760000,"o":108035.1,"h":108128.9,"l":108035.2,"c":108096.5,"v":156300,"usd":1.44633612}
{"ts":1762172820000,"o":108096.5,"h":108112.2,"l":108060.8,"c":108100.5,"v":234200,"usd":2.16682774}
{"ts":1762172880000,"o":108100.5,"h":108165.7,"l":108078.9,"c":108138.3,"v":301200,"usd":2.78540165}
{"ts":1762172940000,"o":108138.3,"h":108221.5,"l":108122.4,"c":108166.2,"v":328800,"usd":3.03952209}
{"ts":1762173000000,"o":108166.2,"h":108197.7,"l":108171.8,"c":108179.8,"v":107500,"usd":0.99369863}
{"ts":1762173060000,"o":108179.8,"h":108204.9,"l":108101.5,"c":108101.7,"v":225100,"usd":2.08124048}
{"ts":1762173120000,"o":108101.7,"h":108100,"l":108029.6,"c":108048.1,"v":127000,"usd":1.17523088}
{"ts":1762173180000,"o":108048.1,"h":108029.5,"l":107976.9,"c":107980.2,"v":109600,"usd":1.01487504}
{"ts":1762173240000,"o":107980.2,"h":107993.2,"l":107934.7,"c":107957.1,"v":441200,"usd":4.08703002}
{"ts":1762173300000,"o":107957.1,"h":108007,"l":107960,"c":107960,"v":28300,"usd":0.26212307}
{"ts":1762173360000,"o":107960,"h":108029.3,"l":107943,"c":107980.5,"v":169900,"usd":1.57376084}
{"ts":1762173420000,"o":107980.5,"h":107980.5,"l":107810.4,"c":107881.6,"v":1150200,"usd":10.66070156}
{"ts":1762173480000,"o":107881.6,"h":107898.6,"l":107862.4,"c":107870.7,"v":134700,"usd":1.24876239}
{"ts":1762173540000,"o":107870.7,"h":107884,"l":107825,"c":107827.9,"v":165800,"usd":1.53739502}
{"ts":1762173600000,"o":107827.9,"h":107930,"l":107828,"c":107925.9,"v":253100,"usd":2.34646608}
{"ts":1762173660000,"o":107925.9,"h":107916.2,"l":107822.6,"c":107863.2,"v":73100,"usd":0.67777696}
{"ts":1762173720000,"o":107863.2,"h":107885.4,"l":107842,"c":107843.9,"v":36100,"usd":0.33470903}
{"ts":1762173780000,"o":107843.9,"h":107854.8,"l":107780.2,"c":107847.6,"v":83700,"usd":0.77636243}
{"ts":1762173840000,"o":107847.6,"h":107887.9,"l":107854,"c":107864.4,"v":20200,"usd":0.18726947}
{"ts":1762173900000,"o":107864.4,"h":107859.4,"l":107780,"c":107780,"v":48800,"usd":0.45259805}
{"ts":1762173960000,"o":107780,"h":107809.9,"l":107744.6,"c":107795,"v":462700,"usd":4.29360795}
{"ts":1762174020000,"o":107795,"h":107840,"l":107809.9,"c":107840,"v":108400,"usd":1.00540916}
{"ts":1762174080000,"o":107840,"h":107882.1,"l":107824,"c":107831.8,"v":79400,"usd":0.73608039}
{"ts":1762174140000,"o":107831.8,"h":107877.2,"l":107855.5,"c":107871.5,"v":9700,"usd":0.08992165}
{"ts":1762174200000,"o":107871.5,"h":107892.6,"l":107813.5,"c":107892.6,"v":99700,"usd":0.92451868}
{"ts":1762174260000,"o":107892.6,"h":107910.9,"l":107879.1,"c":107898,"v":15300,"usd":0.14179884}
{"ts":1762174320000,"o":107898,"h":107903.2,"l":107870.3,"c":107870.4,"v":113500,"usd":1.05217564}
{"ts":1762174380000,"o":107870.4,"h":107909.8,"l":107860.6,"c":107860.6,"v":565200,"usd":5.23928134}
{"ts":1762174440000,"o":107860.6,"h":107878.6,"l":107840,"c":107840.1,"v":204700,"usd":1.89780482}
{"ts":1762174500000,"o":107840.1,"h":107840,"l":107785.2,"c":107785.2,"v":59200,"usd":0.54916824}
{"ts":1762174560000,"o":107785.2,"h":107821.8,"l":107709.8,"c":107709.8,"v":236100,"usd":2.19045404}
{"ts":1762174620000,"o":107709.8,"h":107705.1,"l":107653.4,"c":107698.4,"v":234200,"usd":2.17527287}
{"ts":1762174680000,"o":107698.4,"h":107714.5,"l":107675.9,"c":107702.2,"v":129200,"usd":1.19977714}
{"ts":1762174740000,"o":107702.2,"h":107748.1,"l":107694.3,"c":107719.2,"v":74500,"usd":0.69147456}
{"ts":1762174800000,"o":107719.2,"h":107742.6,"l":107691.5,"c":107725.3,"v":7300,"usd":0.06776747}
{"ts":1762174860000,"o":107725.3,"h":107723.2,"l":107707.7,"c":107720,"v":15600,"usd":0.14482391}
{"ts":1762174920000,"o":107720,"h":107725.7,"l":107670,"c":107670,"v":77000,"usd":0.71500101}
{"ts":1762174980000,"o":107670,"h":107703.4,"l":107666.8,"c":107691.2,"v":579500,"usd":5.38172224}
{"ts":1762175040000,"o":107691.2,"h":107714.8,"l":107691.1,"c":107692.5,"v":282600,"usd":2.62413795}
{"ts":1762175100000,"o":107692.5,"h":107693.7,"l":107682.2,"c":107686.9,"v":88500,"usd":0.82180425}
{"ts":1762175160000,"o":107686.9,"h":107709.8,"l":107596.2,"c":107596.2,"v":197500,"usd":1.83449811}
{"ts":1762175220000,"o":107596.2,"h":107601.8,"l":107557.1,"c":107574.8,"v":352400,"usd":3.2756335}
{"ts":1762175280000,"o":107574.8,"h":107698,"l":107603.9,"c":107686.4,"v":248200,"usd":2.30556603}
{"ts":1762175340000,"o":107686.4,"h":107686.6,"l":107629.2,"c":107629.2,"v":193600,"usd":1.79804249}
{"ts":1762175400000,"o":107629.2,"h":107677.3,"l":107620.4,"c":107660.3,"v":225800,"usd":2.09768634}
{"ts":1762175460000,"o":107660.3,"h":107649.6,"l":107555.4,"c":107594.6,"v":249000,"usd":2.3143085}
{"ts":1762175520000,"o":107594.6,"h":107593.3,"l":107553.7,"c":107565.4,"v":256100,"usd":2.38097034}
{"ts":1762175580000,"o":107565.4,"h":107639.6,"l":107574.4,"c":107639.6,"v":130600,"usd":1.21371375}
{"ts":1762175640000,"o":107639.6,"h":107695.9,"l":107639.6,"c":107695.9,"v":97800,"usd":0.90834942}
{"ts":1762175700000,"o":107695.9,"h":107685.4,"l":107628.2,"c":107638.8,"v":114500,"usd":1.06364724}
{"ts":1762175760000,"o":107638.8,"h":107638.7,"l":107560.1,"c":107585.5,"v":64800,"usd":0.60225739}
{"ts":1762175820000,"o":107585.5,"h":107627.1,"l":107585.5,"c":107594.3,"v":261800,"usd":2.43290075}
{"ts":1762175880000,"o":107594.3,"h":107614.2,"l":107590,"c":107598.1,"v":93500,"usd":0.86899915}
{"ts":1762175940000,"o":107598.1,"h":107613,"l":107580,"c":107593.5,"v":79600,"usd":0.73985527}
{"ts":1762176000000,"o":107593.5,"h":107648.7,"l":107588.2,"c":107588.2,"v":154300,"usd":1.43390144}
{"ts":1762176060000,"o":107588.2,"h":107588.2,"l":107559.7,"c":107559.7,"v":121600,"usd":1.13035131}
{"ts":1762176120000,"o":107559.7,"h":107573.4,"l":107550.1,"c":107567.4,"v":118200,"usd":1.09895757}
{"ts":1762176180000,"o":107567.4,"h":107600,"l":107557.8,"c":107593.6,"v":176300,"usd":1.63888219}
{"ts":1762176240000,"o":107593.6,"h":107650.8,"l":107587.9,"c":107650.8,"v":227000,"usd":2.10936081}
{"ts":1762176300000,"o":107650.8,"h":107642.7,"l":107636.6,"c":107636.6,"v":93100,"usd":0.86492784}
{"ts":1762176360000,"o":107636.6,"h":107700,"l":107587.6,"c":107626.8,"v":1087700,"usd":10.10328873}
{"ts":1762176420000,"o":107626.8,"h":107617.4,"l":107523.8,"c":107540.5,"v":428000,"usd":3.9800878}
{"ts":1762176480000,"o":107540.5,"h":107643.1,"l":107540.5,"c":107643,"v":210700,"usd":1.95808715}
{"ts":1762176540000,"o":107643,"h":107654,"l":107607.3,"c":107633.8,"v":172500,"usd":1.60271127}
{"ts":1762176600000,"o":107633.8,"h":107658.9,"l":107630.1,"c":107639.5,"v":90500,"usd":0.84065581}
{"ts":1762176660000,"o":107639.5,"h":107757.4,"l":107639.6,"c":107702.6,"v":121700,"usd":1.12991042}
{"ts":1762176720000,"o":107702.6,"h":107757.4,"l":107713.5,"c":107736.9,"v":62400,"usd":0.579142}
{"ts":1762176780000,"o":107736.9,"h":107825,"l":107756.9,"c":107817.3,"v":87100,"usd":0.80794087}
{"ts":1762176840000,"o":107817.3,"h":107855.9,"l":107805.4,"c":107846.7,"v":26000,"usd":0.24113739}
{"ts":1762176900000,"o":107846.7,"h":107917.5,"l":107801.2,"c":107912.4,"v":238400,"usd":2.21056076}
{"ts":1762176960000,"o":107912.4,"h":107936.1,"l":107834.6,"c":107834.6,"v":162700,"usd":1.50753463}
{"ts":1762177020000,"o":107834.6,"h":107899.9,"l":107834.6,"c":107899.9,"v":495500,"usd":4.5942919}
{"ts":1762177080000,"o":107899.9,"h":107931.6,"l":107866.2,"c":107931.3,"v":53000,"usd":0.49120155}
{"ts":1762177140000,"o":107931.3,"h":107950,"l":107907.4,"c":107933.7,"v":115200,"usd":1.06737571}
{"ts":1762177200000,"o":107933.7,"h":107995.5,"l":107900.6,"c":107905,"v":282800,"usd":2.6197885}
{"ts":1762177260000,"o":107905,"h":107901,"l":107847.2,"c":107847.2,"v":53700,"usd":0.49784294}
{"ts":1762177320000,"o":107847.2,"h":107840.7,"l":107781.5,"c":107805,"v":146000,"usd":1.35445453}
{"ts":1762177380000,"o":107805,"h":107793.9,"l":107769.7,"c":107788.4,"v":109300,"usd":1.01417235}
{"ts":1762177440000,"o":107788.4,"h":107799.7,"l":107737.5,"c":107788.7,"v":104400,"usd":0.96890215}
{"ts":1762177500000,"o":107788.7,"h":107808.5,"l":107775.9,"c":107808.5,"v":65200,"usd":0.60489706}
{"ts":1762177560000,"o":107808.5,"h":107829.5,"l":107765.4,"c":107803.3,"v":33500,"usd":0.3107473}
{"ts":1762177620000,"o":107803.3,"h":107920.6,"l":107795.8,"c":107917.1,"v":282900,"usd":2.62363016}
{"ts":1762177680000,"o":107917.1,"h":107917,"l":107827.6,"c":107828.2,"v":312300,"usd":2.89459214}
{"ts":1762177740000,"o":107828.2,"h":107857.2,"l":107778.8,"c":107850.1,"v":336100,"usd":3.11769842}
{"ts":1762177800000,"o":107850.1,"h":107899.9,"l":107812,"c":107888.7,"v":185900,"usd":1.72374072}
{"ts":1762177860000,"o":107888.7,"h":107873.6,"l":107820.8,"c":107857.2,"v":147300,"usd":1.36591728}
{"ts":1762177920000,"o":107857.2,"h":107853.4,"l":107758,"c":107758,"v":141800,"usd":1.31524456}
{"ts":1762177980000,"o":107758,"h":107780,"l":107706.2,"c":107780,"v":152300,"usd":1.41374888}
{"ts":1762178040000,"o":107780,"h":107811,"l":107794,"c":107810.9,"v":26000,"usd":0.24118448}
{"ts":1762178100000,"o":107810.9,"h":107953.6,"l":107809.7,"c":107947.6,"v":154500,"usd":1.43254291}
{"ts":1762178160000,"o":107947.6,"h":107996.6,"l":107914.6,"c":107983.4,"v":146200,"usd":1.35440346}
{"ts":1762178220000,"o":107983.4,"h":108022,"l":107900.2,"c":107900.2,"v":243400,"usd":2.25443361}
{"ts":1762178280000,"o":107900.2,"h":107900.2,"l":107845.9,"c":107864.7,"v":206900,"usd":1.9180352}
{"ts":1762178340000,"o":107864.7,"h":107843.5,"l":107821.1,"c":107842.1,"v":22600,"usd":0.20959728}
{"ts":1762178400000,"o":107842.1,"h":107870.3,"l":107834.5,"c":107845.4,"v":20800,"usd":0.19284766}
{"ts":1762178460000,"o":107845.4,"h":108012.4,"l":107845.5,"c":107960,"v":245800,"usd":2.27650479}
{"ts":1762178520000,"o":107960,"h":107958.9,"l":107893.5,"c":107919,"v":274600,"usd":2.54440592}
{"ts":1762178580000,"o":107919,"h":107969.3,"l":107889.8,"c":107969.3,"v":35000,"usd":0.32430568}
{"ts":1762178640000,"o":107969.3,"h":107945,"l":107906.4,"c":107923.2,"v":52300,"usd":0.48456522}
{"ts":1762178700000,"o":107923.2,"h":107962.6,"l":107908.9,"c":107962.6,"v":79800,"usd":0.73938969}
{"ts":1762178760000,"o":107962.6,"h":108100,"l":107979.8,"c":108081.7,"v":438400,"usd":4.05695569}
{"ts":1762178820000,"o":108081.7,"h":108162.2,"l":108075.4,"c":108162.1,"v":296100,"usd":2.7383196}
{"ts":1762178880000,"o":108162.1,"h":108271.2,"l":108162.1,"c":108243.3,"v":210700,"usd":1.94673513}
{"ts":1762178940000,"o":108243.3,"h":108253,"l":108137.9,"c":108137.9,"v":150100,"usd":1.38706848}
{"ts":1762179000000,"o":108137.9,"h":108131.3,"l":107975.5,"c":108006.8,"v":95500,"usd":0.88394452}
{"ts":1762179060000,"o":108006.8,"h":108054.9,"l":107939.8,"c":107956.1,"v":45200,"usd":0.41857887}
{"ts":1762179120000,"o":107956.1,"h":108015.9,"l":107957.4,"c":108006.8,"v":100500,"usd":0.9305389}
{"ts":1762179180000,"o":108006.8,"h":108042.7,"l":108000.1,"c":108011.7,"v":60100,"usd":0.55638544}
{"ts":1762179240000,"o":108011.7,"h":108042.6,"l":107937.7,"c":107983.4,"v":400800,"usd":3.71219843}
{"ts":1762179300000,"o":107983.4,"h":107990.9,"l":107800,"c":107820,"v":1897600,"usd":17.58835464}
{"ts":1762179360000,"o":107820,"h":107846,"l":107767.1,"c":107846,"v":558200,"usd":5.1772976}
{"ts":1762179420000,"o":107846,"h":107877.3,"l":107812.9,"c":107844.6,"v":198500,"usd":1.84078227}
{"ts":1762179480000,"o":107844.6,"h":107829.5,"l":107813.5,"c":107813.5,"v":43100,"usd":0.3997108}
{"ts":1762179540000,"o":107813.5,"h":107841.8,"l":107714,"c":107730.1,"v":404900,"usd":3.75767872}
{"ts":1762179600000,"o":107730.1,"h":107785.7,"l":107750,"c":107768.9,"v":198000,"usd":1.8375056}
{"ts":1762179660000,"o":107768.9,"h":107790.9,"l":107648.1,"c":107648.1,"v":259000,"usd":2.40403051}
{"ts":1762179720000,"o":107648.1,"h":107685.9,"l":107608.7,"c":107664.9,"v":207000,"usd":1.92293636}
{"ts":1762179780000,"o":107664.9,"h":107672.8,"l":107644.3,"c":107649.3,"v":60500,"usd":0.56200152}
{"ts":1762179840000,"o":107649.3,"h":107642.2,"l":107609.5,"c":107625.1,"v":180900,"usd":1.68095976}
{"ts":1762179900000,"o":107625.1,"h":107629.1,"l":107600,"c":107600,"v":147500,"usd":1.37073273}
{"ts":1762179960000,"o":107600,"h":107617.4,"l":107492.6,"c":107556.2,"v":405000,"usd":3.76603552}
{"ts":1762180020000,"o":107556.2,"h":107641.5,"l":107531.7,"c":107625.5,"v":192700,"usd":1.79163611}
{"ts":1762180080000,"o":107625.5,"h":107623.5,"l":107517.3,"c":107561.5,"v":225300,"usd":2.094548}
{"ts":1762180140000,"o":107561.5,"h":107614.1,"l":107530,"c":107530,"v":210100,"usd":1.9529463}
{"ts":1762180200000,"o":107530,"h":107530.2,"l":107481.1,"c":107503.7,"v":50700,"usd":0.47160703}
{"ts":1762180260000,"o":107503.7,"h":107576.5,"l":107493.2,"c":107576.5,"v":365100,"usd":3.39508642}
{"ts":1762180320000,"o":107576.5,"h":107627.4,"l":107500,"c":107500,"v":126100,"usd":1.17209604}
{"ts":1762180380000,"o":107500,"h":107549.8,"l":107426.6,"c":107448.9,"v":308300,"usd":2.86854994}
{"ts":1762180440000,"o":107448.9,"h":107549.7,"l":107443.2,"c":107520,"v":166800,"usd":1.55120812}
{"ts":1762180500000,"o":107520,"h":107573.7,"l":107473.1,"c":107497.8,"v":109600,"usd":1.01930688}
{"ts":1762180560000,"o":107497.8,"h":107492.2,"l":107321.3,"c":107418.3,"v":301000,"usd":2.80265006}
{"ts":1762180620000,"o":107418.3,"h":107525.1,"l":107418.3,"c":107478.7,"v":268000,"usd":2.49354288}
{"ts":1762180680000,"o":107478.7,"h":107633,"l":107471.6,"c":107589.3,"v":203900,"usd":1.89586444}
{"ts":1762180740000,"o":107589.3,"h":107756.5,"l":107557.2,"c":107728.6,"v":179200,"usd":1.66395923}
{"ts":1762180800000,"o":107728.6,"h":107800,"l":107700,"c":107700,"v":139000,"usd":1.28998008}
{"ts":1762180860000,"o":107700,"h":107740.2,"l":107658.2,"c":107725.6,"v":26000,"usd":0.24139219}
{"ts":1762180920000,"o":107725.6,"h":107711.6,"l":107467,"c":107523.2,"v":142400,"usd":1.3240953}
{"ts":1762180980000,"o":107523.2,"h":107503,"l":107388.9,"c":107458.6,"v":67300,"usd":0.62638378}
{"ts":1762181040000,"o":107458.6,"h":107528.5,"l":107436.4,"c":107508.7,"v":53000,"usd":0.4930199}
{"ts":1762181100000,"o":107508.7,"h":107576.8,"l":107477.9,"c":107571.8,"v":80100,"usd":0.74480837}
{"ts":1762181160000,"o":107571.8,"h":107600,"l":107460,"c":107536.2,"v":140100,"usd":1.30278856}
{"ts":1762181220000,"o":107536.2,"h":107630.6,"l":107487.7,"c":107630.6,"v":95700,"usd":0.88983116}
{"ts":1762181280000,"o":107630.6,"h":107782.7,"l":107606.7,"c":107743.7,"v":62400,"usd":0.57933571}
{"ts":1762181340000,"o":107743.7,"h":107823.1,"l":107700.2,"c":107730,"v":213900,"usd":1.98497095}
{"ts":1762181400000,"o":107730,"h":107825,"l":107740,"c":107825,"v":6100,"usd":0.056591}
{"ts":1762181460000,"o":107825,"h":107900,"l":107726.7,"c":107813.8,"v":105000,"usd":0.97424211}
{"ts":1762181520000,"o":107813.8,"h":107940.9,"l":107726.8,"c":107937,"v":349100,"usd":3.23795488}
{"ts":1762181580000,"o":107937,"h":107950,"l":107875.7,"c":107881.6,"v":85100,"usd":0.78853337}
{"ts":1762181640000,"o":107881.6,"h":107948.9,"l":107876.1,"c":107906.4,"v":82800,"usd":0.76737077}
{"ts":1762181700000,"o":107906.4,"h":107996.4,"l":107830,"c":107830,"v":74200,"usd":0.68749688}
{"ts":1762181760000,"o":107830,"h":107927.7,"l":107843.2,"c":107884.1,"v":89300,"usd":0.82772666}
{"ts":1762181820000,"o":107884.1,"h":107943.2,"l":107842.2,"c":107942.9,"v":74000,"usd":0.68589842}
{"ts":1762181880000,"o":107942.9,"h":107991.5,"l":107903.6,"c":107967,"v":65600,"usd":0.60768861}
{"ts":1762181940000,"o":107967,"h":108026.4,"l":107929,"c":107986.3,"v":50300,"usd":0.46588729}
{"ts":1762182000000,"o":107986.3,"h":108023.2,"l":107948.2,"c":108004.2,"v":95100,"usd":0.8806893}
{"ts":1762182060000,"o":108004.2,"h":108094.6,"l":107825,"c":107868.8,"v":287400,"usd":2.6619767}
{"ts":1762182120000,"o":107868.8,"h":107932.3,"l":107820.4,"c":107921.6,"v":61900,"usd":0.57380876}
{"ts":1762182180000,"o":107921.6,"h":107951.7,"l":107840,"c":107840,"v":144000,"usd":1.33460816}
{"ts":1762182240000,"o":107840,"h":107896.4,"l":107810,"c":107835.5,"v":138900,"usd":1.28804503}
{"ts":1762182300000,"o":107835.5,"h":107838.2,"l":107700.6,"c":107720,"v":106700,"usd":0.99001278}
{"ts":1762182360000,"o":107720,"h":107729.5,"l":107670,"c":107677.1,"v":19400,"usd":0.18013066}
{"ts":1762182420000,"o":107677.1,"h":107729.7,"l":107666.9,"c":107710.7,"v":44800,"usd":0.41594788}
{"ts":1762182480000,"o":107710.7,"h":107690,"l":107587.5,"c":107660,"v":70200,"usd":0.65226443}
{"ts":1762182540000,"o":107660,"h":107810,"l":107620.3,"c":107801.2,"v":972500,"usd":9.02770412}
{"ts":1762182600000,"o":107801.2,"h":107781.5,"l":107653.4,"c":107653.4,"v":55600,"usd":0.51613865}
{"ts":1762182660000,"o":107653.4,"h":107707.5,"l":107637.8,"c":107644.9,"v":82500,"usd":0.76625191}
{"ts":1762182720000,"o":107644.9,"h":107637.7,"l":107456.4,"c":107550,"v":163100,"usd":1.51649476}
{"ts":1762182780000,"o":107550,"h":107642.4,"l":107560,"c":107632.1,"v":57000,"usd":0.52982369}
{"ts":1762182840000,"o":107632.1,"h":107737.3,"l":107636.3,"c":107663.3,"v":347100,"usd":3.22329891}
{"ts":1762182900000,"o":107663.3,"h":107703.8,"l":107591.6,"c":107613.4,"v":96700,"usd":0.8984153}
{"ts":1762182960000,"o":107613.4,"h":107586.7,"l":107475.9,"c":107517.6,"v":78600,"usd":0.73111487}
{"ts":1762183020000,"o":107517.6,"h":107541.7,"l":107400,"c":107400.1,"v":96900,"usd":0.90144753}
{"ts":1762183080000,"o":107400.1,"h":107433.8,"l":107390.1,"c":107403.7,"v":93800,"usd":0.87333547}
{"ts":1762183140000,"o":107403.7,"h":107479.2,"l":107386.9,"c":107479.2,"v":160900,"usd":1.49779064}
{"ts":1762183200000,"o":107479.2,"h":107522.5,"l":107466,"c":107522.5,"v":33200,"usd":0.30883022}
{"ts":1762183260000,"o":107522.5,"h":107505.6,"l":107340.1,"c":107345.2,"v":34100,"usd":0.31750427}
{"ts":1762183320000,"o":107345.2,"h":107399.8,"l":107327.2,"c":107372.9,"v":64200,"usd":0.59789751}
{"ts":1762183380000,"o":107372.9,"h":107388.3,"l":107174.8,"c":107270.8,"v":510000,"usd":4.75511826}
{"ts":1762183440000,"o":107270.8,"h":107327.5,"l":107255.2,"c":107255.2,"v":160700,"usd":1.49774648}
{"ts":1762183500000,"o":107255.2,"h":107256.7,"l":107029.9,"c":107069.5,"v":422100,"usd":3.94111192}
{"ts":1762183560000,"o":107069.5,"h":107099,"l":107037.4,"c":107099,"v":257100,"usd":2.40133136}
{"ts":1762183620000,"o":107099,"h":107100,"l":106283.5,"c":106448.2,"v":11024500,"usd":103.4298197}
{"ts":1762183680000,"o":106448.2,"h":106625.6,"l":106079,"c":106191.2,"v":5225700,"usd":49.15686154}
{"ts":1762183740000,"o":106191.2,"h":106353.6,"l":105891,"c":105916.7,"v":4732200,"usd":44.57937016}
{"ts":1762183800000,"o":105916.7,"h":106150,"l":105651.3,"c":105941.4,"v":17831900,"usd":168.41316641}
{"ts":1762183860000,"o":105941.4,"h":106010,"l":105439.1,"c":105439.1,"v":6065500,"usd":57.37073807}
{"ts":1762183920000,"o":105439.1,"h":105922.5,"l":105492.3,"c":105785.7,"v":9799600,"usd":92.69031537}
{"ts":1762183980000,"o":105785.7,"h":105950.3,"l":105552.6,"c":105581.2,"v":1209400,"usd":11.43185949}
{"ts":1762184040000,"o":105581.2,"h":105656.6,"l":105422.5,"c":105635.6,"v":2364200,"usd":22.40309412}
{"ts":1762184100000,"o":105635.6,"h":105900,"l":105635.7,"c":105877,"v":1459200,"usd":13.79376521}
{"ts":1762184160000,"o":105877,"h":106199.1,"l":105812.1,"c":106127.2,"v":2527000,"usd":23.82067027}
{"ts":1762184220000,"o":106127.2,"h":106473.3,"l":106109.1,"c":106304.8,"v":2037800,"usd":19.16505184}
{"ts":1762184280000,"o":106304.8,"h":106293.9,"l":106115,"c":106225.7,"v":612800,"usd":5.76974476}
{"ts":1762184340000,"o":106225.7,"h":106346.9,"l":106178.7,"c":106301.8,"v":519300,"usd":4.88667581}
{"ts":1762184400000,"o":106301.8,"h":106441,"l":106324,"c":106388.5,"v":279700,"usd":2.62956787}
{"ts":1762184460000,"o":106388.5,"h":106395.3,"l":106218.7,"c":106299.4,"v":516600,"usd":4.85957263}
{"ts":1762184520000,"o":106299.4,"h":106379.4,"l":106211.4,"c":106212.6,"v":539900,"usd":5.07937154}
{"ts":1762184580000,"o":106212.6,"h":106206.7,"l":105983.3,"c":106014.6,"v":301600,"usd":2.8437455}
{"ts":1762184640000,"o":106014.6,"h":106127.7,"l":105851.8,"c":106077.3,"v":1059200,"usd":9.9891908}
{"ts":1762184700000,"o":106077.3,"h":106279.7,"l":106011.4,"c":106031.6,"v":927900,"usd":8.74344627}
{"ts":1762184760000,"o":106031.6,"h":106236.9,"l":105953,"c":105975.6,"v":754000,"usd":7.10736688}
{"ts":1762184820000,"o":105975.6,"h":106008.1,"l":105841.2,"c":105858.2,"v":457400,"usd":4.31906198}
{"ts":1762184880000,"o":105858.2,"h":105936.6,"l":105796.5,"c":105811.2,"v":428600,"usd":4.04902686}
{"ts":1762184940000,"o":105811.2,"h":105895.3,"l":105711.2,"c":105738.1,"v":2487500,"usd":23.52331181}
{"ts":1762185000000,"o":105738.1,"h":105834.7,"l":105621.5,"c":105689.7,"v":2818200,"usd":26.64596829}
{"ts":1762185060000,"o":105689.7,"h":105900,"l":105682.5,"c":105846.5,"v":989000,"usd":9.3454928}
{"ts":1762185120000,"o":105846.5,"h":105924.9,"l":105717.2,"c":105904.4,"v":450000,"usd":4.25228273}
{"ts":1762185180000,"o":105904.4,"h":105909.8,"l":105800.2,"c":105818.2,"v":374600,"usd":3.53879576}
{"ts":1762185240000,"o":105818.2,"h":105977.9,"l":105786.8,"c":105786.8,"v":911100,"usd":8.60706463}
{"ts":1762185300000,"o":105786.8,"h":105808.5,"l":105629.3,"c":105629.3,"v":679400,"usd":6.42688557}
{"ts":1762185360000,"o":105629.3,"h":105805.1,"l":105632.7,"c":105770.9,"v":1701800,"usd":16.09526362}
{"ts":1762185420000,"o":105770.9,"h":105866.5,"l":105750.1,"c":105825.1,"v":312500,"usd":2.95352088}
{"ts":1762185480000,"o":105825.1,"h":105814.7,"l":105580,"c":105764.8,"v":315700,"usd":2.98607324}
{"ts":1762185540000,"o":105764.8,"h":105861.3,"l":105753.4,"c":105802,"v":172600,"usd":1.63129858}
{"ts":1762185600000,"o":105802,"h":105780,"l":105685.1,"c":105697.2,"v":190700,"usd":1.80375389}
{"ts":1762185660000,"o":105697.2,"h":105741.4,"l":105591.8,"c":105640,"v":457400,"usd":4.32952943}
{"ts":1762185720000,"o":105640,"h":105699.9,"l":105604,"c":105640,"v":363300,"usd":3.43889044}
{"ts":1762185780000,"o":105640,"h":105689.2,"l":105533.2,"c":105573.1,"v":208900,"usd":1.97782723}
{"ts":1762185840000,"o":105573.1,"h":105699.2,"l":105567,"c":105656.8,"v":399100,"usd":3.77771137}
{"ts":1762185900000,"o":105656.8,"h":105659.5,"l":105259.8,"c":105382.1,"v":2563400,"usd":24.3214029}
{"ts":1762185960000,"o":105382.1,"h":105668.1,"l":105378.5,"c":105668.1,"v":993400,"usd":9.41440024}
{"ts":1762186020000,"o":105668.1,"h":105708.8,"l":105439.1,"c":105503,"v":631900,"usd":5.98472071}
{"ts":1762186080000,"o":105503,"h":105576.7,"l":105390,"c":105390,"v":444300,"usd":4.21266255}
{"ts":1762186140000,"o":105390,"h":105384.9,"l":105229.7,"c":105346.1,"v":559000,"usd":5.30869704}
{"ts":1762186200000,"o":105346.1,"h":105493.4,"l":105344.3,"c":105493.4,"v":121400,"usd":1.15159635}
{"ts":1762186260000,"o":105493.4,"h":105600,"l":105413.9,"c":105579.1,"v":366000,"usd":3.46915479}
{"ts":1762186320000,"o":105579.1,"h":105868.1,"l":105492.8,"c":105802.1,"v":553100,"usd":5.23021204}
{"ts":1762186380000,"o":105802.1,"h":105951.2,"l":105791.8,"c":105909.4,"v":796600,"usd":7.52509603}
{"ts":1762186440000,"o":105909.4,"h":106011.4,"l":105832.9,"c":105957.7,"v":597900,"usd":5.64345468}
{"ts":1762186500000,"o":105957.7,"h":106148.1,"l":105949.8,"c":106018.3,"v":713900,"usd":6.73012019}
{"ts":1762186560000,"o":106018.3,"h":106051.9,"l":105900,"c":105904.4,"v":252600,"usd":2.38364408}
{"ts":1762186620000,"o":105904.4,"h":105900,"l":105744,"c":105765.7,"v":609500,"usd":5.76027816}
{"ts":1762186680000,"o":105765.7,"h":105939.9,"l":105760.7,"c":105930.8,"v":276200,"usd":2.60971612}
{"ts":1762186740000,"o":105930.8,"h":106125.4,"l":105935.8,"c":106093.6,"v":343600,"usd":3.23983439}
{"ts":1762186800000,"o":106093.6,"h":106253.5,"l":106061.1,"c":106242.3,"v":458200,"usd":4.31587257}
{"ts":1762186860000,"o":106242.3,"h":106345.8,"l":106100,"c":106100,"v":439500,"usd":4.13716251}
{"ts":1762186920000,"o":106100,"h":106263,"l":106048.8,"c":106253.5,"v":1131900,"usd":10.66547108}
{"ts":1762186980000,"o":106253.5,"h":106350.3,"l":106226.5,"c":106334.9,"v":126100,"usd":1.18612898}
{"ts":1762187040000,"o":106334.9,"h":106417.5,"l":106300.8,"c":106404.1,"v":455000,"usd":4.2782845}
{"ts":1762187100000,"o":106404.1,"h":106410.2,"l":106268.2,"c":106324.5,"v":231500,"usd":2.17769891}
{"ts":1762187160000,"o":106324.5,"h":106437.8,"l":106342.3,"c":106431.2,"v":718300,"usd":6.75068488}
{"ts":1762187220000,"o":106431.2,"h":106530,"l":106373,"c":106530,"v":1371000,"usd":12.87768669}
{"ts":1762187280000,"o":106530,"h":106523.7,"l":106212.1,"c":106229.6,"v":282600,"usd":2.65614968}
{"ts":1762187340000,"o":106229.6,"h":106300,"l":106162.6,"c":106287.5,"v":133900,"usd":1.2606581}
{"ts":1762187400000,"o":106287.5,"h":106350.1,"l":106180.7,"c":106334,"v":2655500,"usd":24.99787917}
{"ts":1762187460000,"o":106334,"h":106412.4,"l":106282.1,"c":106324.6,"v":391900,"usd":3.68500661}
{"ts":1762187520000,"o":106324.6,"h":106529.9,"l":106324.5,"c":106498.1,"v":389900,"usd":3.66289135}
{"ts":1762187580000,"o":106498.1,"h":106558.8,"l":106409.3,"c":106515.8,"v":319200,"usd":2.99716608}
{"ts":1762187640000,"o":106515.8,"h":106536.9,"l":106414.4,"c":106445.2,"v":135800,"usd":1.2754456}
{"ts":1762187700000,"o":106445.2,"h":106403.3,"l":106209.3,"c":106261.4,"v":138200,"usd":1.29947244}
{"ts":1762187760000,"o":106261.4,"h":106300,"l":106180.2,"c":106192.2,"v":222900,"usd":2.09868788}
{"ts":1762187820000,"o":106192.2,"h":106351.3,"l":106199.2,"c":106314.7,"v":211700,"usd":1.99131058}
{"ts":1762187880000,"o":106314.7,"h":106494.8,"l":106339.2,"c":106492.4,"v":577300,"usd":5.42421847}
{"ts":1762187940000,"o":106492.4,"h":106470.6,"l":106355.7,"c":106394.7,"v":147100,"usd":1.38209676}
{"ts":1762188000000,"o":106394.7,"h":106424.7,"l":106315.9,"c":106315.9,"v":113600,"usd":1.06781467}
{"ts":1762188060000,"o":106315.9,"h":106415.3,"l":106269.9,"c":106407.9,"v":271600,"usd":2.55335054}
{"ts":1762188120000,"o":106407.9,"h":106549.6,"l":106416.4,"c":106529,"v":328400,"usd":3.08391659}
{"ts":1762188180000,"o":106529,"h":106586.4,"l":106400.1,"c":106500.8,"v":185100,"usd":1.73775991}
{"ts":1762188240000,"o":106500.8,"h":106554.5,"l":106466,"c":106516.2,"v":128000,"usd":1.20165029}
{"ts":1762188300000,"o":106516.2,"h":106524.5,"l":106400.2,"c":106413.7,"v":164600,"usd":1.54540607}
{"ts":1762188360000,"o":106413.7,"h":106619.3,"l":106445.6,"c":106619.3,"v":172200,"usd":1.61556498}
{"ts":1762188420000,"o":106619.3,"h":106625.7,"l":106518.9,"c":106551.1,"v":338300,"usd":3.17363187}
{"ts":1762188480000,"o":106551.1,"h":106541.1,"l":106450.1,"c":106450.1,"v":336500,"usd":3.1595337}
{"ts":1762188540000,"o":106450.1,"h":106453,"l":106368.9,"c":106421,"v":296200,"usd":2.78345931}
{"ts":1762188600000,"o":106421,"h":106481.9,"l":106336.5,"c":106428.8,"v":271600,"usd":2.55250176}
{"ts":1762188660000,"o":106428.8,"h":106575.8,"l":106433.4,"c":106575.6,"v":116100,"usd":1.09030372}
{"ts":1762188720000,"o":106575.6,"h":106674.9,"l":106577.8,"c":106599.4,"v":370500,"usd":3.47424009}
{"ts":1762188780000,"o":106599.4,"h":106724.2,"l":106600.4,"c":106614,"v":356100,"usd":3.33861033}
{"ts":1762188840000,"o":106614,"h":106621.9,"l":106500,"c":106516.8,"v":98200,"usd":0.92153861}
{"ts":1762188900000,"o":106516.8,"h":106558.6,"l":106500.5,"c":106512.1,"v":187700,"usd":1.76175528}
{"ts":1762188960000,"o":106512.1,"h":106532.3,"l":106473,"c":106484.3,"v":10500,"usd":0.09859428}
{"ts":1762189020000,"o":106484.3,"h":106642.4,"l":106481.7,"c":106642.4,"v":214500,"usd":2.01287659}
{"ts":1762189080000,"o":106642.4,"h":106700,"l":106614.2,"c":106658.6,"v":147800,"usd":1.38545963}
{"ts":1762189140000,"o":106658.6,"h":106721.6,"l":106657.2,"c":106698.1,"v":228900,"usd":2.14547072}
{"ts":1762189200000,"o":106698.1,"h":106744.9,"l":106608,"c":106618.1,"v":253800,"usd":2.37810311}
{"ts":1762189260000,"o":106618.1,"h":106653.4,"l":106519.1,"c":106519.3,"v":262100,"usd":2.45983873}
{"ts":1762189320000,"o":106519.3,"h":106588.2,"l":106542.5,"c":106574.5,"v":46100,"usd":0.43265266}
{"ts":1762189380000,"o":106574.5,"h":106671,"l":106558.7,"c":106601.2,"v":105400,"usd":0.98867944}
{"ts":1762189440000,"o":106601.2,"h":106657.7,"l":106562.8,"c":106617.7,"v":135500,"usd":1.27083432}
{"ts":1762189500000,"o":106617.7,"h":106587.9,"l":106483.6,"c":106587.9,"v":215200,"usd":2.01994659}
{"ts":1762189560000,"o":106587.9,"h":106727,"l":106587.9,"c":106665.9,"v":376100,"usd":3.52654118}
{"ts":1762189620000,"o":106665.9,"h":106740,"l":106683.1,"c":106719.5,"v":706000,"usd":6.61528375}
{"ts":1762189680000,"o":106719.5,"h":106754,"l":106665.8,"c":106717.8,"v":289000,"usd":2.70821506}
{"ts":1762189740000,"o":106717.8,"h":106809.9,"l":106700.1,"c":106748.7,"v":298000,"usd":2.79098501}
{"ts":1762189800000,"o":106748.7,"h":106863.2,"l":106763,"c":106814.5,"v":292700,"usd":2.73975962}
{"ts":1762189860000,"o":106814.5,"h":106795.9,"l":106700.3,"c":106754.7,"v":211900,"usd":1.98506904}
{"ts":1762189920000,"o":106754.7,"h":106845.1,"l":106750.2,"c":106808.1,"v":422200,"usd":3.9530275}
{"ts":1762189980000,"o":106808.1,"h":106827.8,"l":106754.3,"c":106827.8,"v":240000,"usd":2.24715432}
{"ts":1762190040000,"o":106827.8,"h":106846.3,"l":106801.6,"c":106830.1,"v":288300,"usd":2.69874531}
{"ts":1762190100000,"o":106830.1,"h":106874.9,"l":106778.4,"c":106778.4,"v":283800,"usd":2.65646568}
{"ts":1762190160000,"o":106778.4,"h":106793.2,"l":106727.1,"c":106793.2,"v":123600,"usd":1.15774176}
{"ts":1762190220000,"o":106793.2,"h":106826,"l":106760.9,"c":106760.9,"v":162600,"usd":1.52237095}
{"ts":1762190280000,"o":106760.9,"h":106815.4,"l":106778.1,"c":106795,"v":279000,"usd":2.6124109}
{"ts":1762190340000,"o":106795,"h":107015.8,"l":106803.8,"c":106976.6,"v":1392300,"usd":13.02019896}
{"ts":1762190400000,"o":106976.6,"h":106976.7,"l":106916,"c":106962.9,"v":331900,"usd":3.10316413}
{"ts":1762190460000,"o":106962.9,"h":107147.5,"l":106976.4,"c":107145.9,"v":535900,"usd":5.00480384}
{"ts":1762190520000,"o":107145.9,"h":107699.8,"l":107128.3,"c":107485.6,"v":5849100,"usd":54.39387588}
{"ts":1762190580000,"o":107485.6,"h":107488.2,"l":107325.6,"c":107325.6,"v":1290500,"usd":12.0146179}
{"ts":1762190640000,"o":107325.6,"h":107405,"l":107189.2,"c":107255.7,"v":600700,"usd":5.59774529}
{"ts":1762190700000,"o":107255.7,"h":107253.3,"l":107156.9,"c":107200.2,"v":726000,"usd":6.77236648}
{"ts":1762190760000,"o":107200.2,"h":107233.6,"l":107066.4,"c":107068.7,"v":826900,"usd":7.72080798}
{"ts":1762190820000,"o":107068.7,"h":107098.3,"l":107023.4,"c":107098.3,"v":305500,"usd":2.85338833}
{"ts":1762190880000,"o":107098.3,"h":107199.8,"l":107094,"c":107141.1,"v":257400,"usd":2.40225158}
{"ts":1762190940000,"o":107141.1,"h":107189.7,"l":107050.1,"c":107050.1,"v":270900,"usd":2.52875671}
{"ts":1762191000000,"o":107050.1,"h":107056.1,"l":107010,"c":107010,"v":236700,"usd":2.21129728}
{"ts":1762191060000,"o":107010,"h":107205.8,"l":107010.6,"c":107179,"v":123700,"usd":1.15444146}
{"ts":1762191120000,"o":107179,"h":107206.2,"l":107110,"c":107206.2,"v":461600,"usd":4.30791919}
{"ts":1762191180000,"o":107206.2,"h":107260,"l":107162.8,"c":107245,"v":262200,"usd":2.44525363}
{"ts":1762191240000,"o":107245,"h":107365.6,"l":107236.3,"c":107357.6,"v":285800,"usd":2.66339889}
{"ts":1762191300000,"o":107357.6,"h":107420,"l":107345.1,"c":107364.9,"v":274500,"usd":2.55594342}
{"ts":1762191360000,"o":107364.9,"h":107404.2,"l":107300.1,"c":107314.9,"v":595100,"usd":5.54429695}
{"ts":1762191420000,"o":107314.9,"h":107336.6,"l":107260.2,"c":107336.6,"v":171000,"usd":1.59383236}
{"ts":1762191480000,"o":107336.6,"h":107478.2,"l":107336.6,"c":107410.2,"v":147500,"usd":1.3729636}
{"ts":1762191540000,"o":107410.2,"h":107519.4,"l":107428.1,"c":107516.5,"v":178600,"usd":1.66157274}
{"ts":1762191600000,"o":107516.5,"h":107520.9,"l":107418.4,"c":107422.6,"v":72000,"usd":0.6699019}
{"ts":1762191660000,"o":107422.6,"h":107494.4,"l":107359.2,"c":107422.4,"v":363500,"usd":3.38417104}
{"ts":1762191720000,"o":107422.4,"h":107415.6,"l":107292.1,"c":107292.1,"v":164400,"usd":1.53181153}
{"ts":1762191780000,"o":107292.1,"h":107434.9,"l":107291.8,"c":107393.1,"v":296900,"usd":2.76468068}
{"ts":1762191840000,"o":107393.1,"h":107502.4,"l":107369.4,"c":107457.3,"v":1040100,"usd":9.68110326}
{"ts":1762191900000,"o":107457.3,"h":107428.6,"l":107347.6,"c":107419.8,"v":297400,"usd":2.76932524}
{"ts":1762191960000,"o":107419.8,"h":107526.8,"l":107416.9,"c":107489.9,"v":260500,"usd":2.42374825}
{"ts":1762192020000,"o":107489.9,"h":107526.9,"l":107446.1,"c":107491.1,"v":300300,"usd":2.79405196}
{"ts":1762192080000,"o":107491.1,"h":107587.5,"l":107486.2,"c":107575.8,"v":348000,"usd":3.23567596}
{"ts":1762192140000,"o":107575.8,"h":107597.7,"l":107522.3,"c":107579.6,"v":279100,"usd":2.59479796}
{"ts":1762192200000,"o":107579.6,"h":107612.4,"l":107509.5,"c":107509.5,"v":189400,"usd":1.76040064}
{"ts":1762192260000,"o":107509.5,"h":107543.7,"l":107441.8,"c":107441.8,"v":93500,"usd":0.86962063}
{"ts":1762192320000,"o":107441.8,"h":107505.5,"l":107327.2,"c":107388,"v":148100,"usd":1.37901766}
{"ts":1762192380000,"o":107388,"h":107438.5,"l":107367.2,"c":107367.2,"v":62900,"usd":0.58561943}
{"ts":1762192440000,"o":107367.2,"h":107387.7,"l":107316.6,"c":107387.7,"v":122300,"usd":1.13923488}
{"ts":1762192500000,"o":107387.7,"h":107349.6,"l":107265.3,"c":107301.4,"v":154100,"usd":1.43621065}
{"ts":1762192560000,"o":107301.4,"h":107399.7,"l":107250,"c":107342.4,"v":241200,"usd":2.24772537}
{"ts":1762192620000,"o":107342.4,"h":107386.4,"l":107320.4,"c":107320.4,"v":784700,"usd":7.30949489}
{"ts":1762192680000,"o":107320.4,"h":107385.2,"l":107304.4,"c":107358.2,"v":34900,"usd":0.32517309}
{"ts":1762192740000,"o":107358.2,"h":107399.8,"l":107362.6,"c":107393.4,"v":59200,"usd":0.55130222}
{"ts":1762192800000,"o":107393.4,"h":107414,"l":107399.8,"c":107414,"v":117400,"usd":1.09309358}
{"ts":1762192860000,"o":107414,"h":107410.4,"l":107250,"c":107250,"v":143300,"usd":1.33508338}
{"ts":1762192920000,"o":107250,"h":107357.5,"l":107250,"c":107357.4,"v":447800,"usd":4.17350536}
{"ts":1762192980000,"o":107357.4,"h":107374,"l":107312.8,"c":107374,"v":177600,"usd":1.65465449}
{"ts":1762193040000,"o":107374,"h":107500,"l":107373.9,"c":107485.6,"v":275700,"usd":2.56561619}
{"ts":1762193100000,"o":107485.6,"h":107514.9,"l":107429,"c":107429,"v":99600,"usd":0.92661534}
{"ts":1762193160000,"o":107429,"h":107443.3,"l":107371.4,"c":107372.3,"v":135600,"usd":1.26250502}
{"ts":1762193220000,"o":107372.3,"h":107379.9,"l":107308.4,"c":107308.4,"v":86000,"usd":0.80107472}
{"ts":1762193280000,"o":107308.4,"h":107358.9,"l":107250.3,"c":107349.8,"v":330500,"usd":3.08022536}
{"ts":1762193340000,"o":107349.8,"h":107417.6,"l":107349.9,"c":107389.7,"v":2023100,"usd":18.8414707}
{"ts":1762193400000,"o":107389.7,"h":107446.7,"l":107349.8,"c":107446.7,"v":265000,"usd":2.46791994}
{"ts":1762193460000,"o":107446.7,"h":107542.2,"l":107436.4,"c":107438.1,"v":88000,"usd":0.81871172}
{"ts":1762193520000,"o":107438.1,"h":107469.2,"l":107285.7,"c":107285.7,"v":398000,"usd":3.70677921}
{"ts":1762193580000,"o":107285.7,"h":107308.8,"l":107179.8,"c":107220,"v":2211700,"usd":20.62647116}
{"ts":1762193640000,"o":107220,"h":107253.1,"l":107147.5,"c":107168.1,"v":451500,"usd":4.21131148}
{"ts":1762193700000,"o":107168.1,"h":107189.7,"l":107098.5,"c":107149.1,"v":458600,"usd":4.28022377}
{"ts":1762193760000,"o":107149.1,"h":107178.8,"l":107110.2,"c":107110.2,"v":197100,"usd":1.83967969}
{"ts":1762193820000,"o":107110.2,"h":107113.5,"l":107041.3,"c":107063.1,"v":352200,"usd":3.28937713}
{"ts":1762193880000,"o":107063.1,"h":107140,"l":107079,"c":107117.9,"v":119400,"usd":1.11489951}
{"ts":1762193940000,"o":107117.9,"h":107210,"l":107131.3,"c":107210,"v":170100,"usd":1.58705399}
{"ts":1762194000000,"o":107210,"h":107289.8,"l":107210,"c":107289.8,"v":145200,"usd":1.35366659}
{"ts":1762194060000,"o":107289.8,"h":107367.1,"l":107289.8,"c":107333.3,"v":131100,"usd":1.22143775}
{"ts":1762194120000,"o":107333.3,"h":107343.6,"l":107290.2,"c":107340.3,"v":181800,"usd":1.69386892}
{"ts":1762194180000,"o":107340.3,"h":107470.1,"l":107340.1,"c":107444.8,"v":229700,"usd":2.1386722}
{"ts":1762194240000,"o":107444.8,"h":107434,"l":107342.1,"c":107380.9,"v":280800,"usd":2.61538899}
{"ts":1762194300000,"o":107380.9,"h":107370.5,"l":107337.7,"c":107338.1,"v":36500,"usd":0.33998379}
{"ts":1762194360000,"o":107338.1,"h":107361.4,"l":107238,"c":107250.2,"v":117100,"usd":1.09122788}
{"ts":1762194420000,"o":107250.2,"h":107249.2,"l":107163.5,"c":107212.1,"v":270600,"usd":2.52398795}
{"ts":1762194480000,"o":107212.1,"h":107246.6,"l":107185,"c":107246.6,"v":125400,"usd":1.16974053}
{"ts":1762194540000,"o":107246.6,"h":107268.7,"l":107207.6,"c":107225.1,"v":134600,"usd":1.25518501}
{"ts":1762194600000,"o":107225.1,"h":107227.5,"l":107138.1,"c":107211.9,"v":386600,"usd":3.60725787}
{"ts":1762194660000,"o":107211.9,"h":107264.4,"l":107156.3,"c":107189,"v":227000,"usd":2.11772932}
{"ts":1762194720000,"o":107189,"h":107172.4,"l":107144.2,"c":107144.2,"v":110800,"usd":1.03402886}
{"ts":1762194780000,"o":107144.2,"h":107300,"l":107144,"c":107300,"v":207800,"usd":1.93828693}
{"ts":1762194840000,"o":107300,"h":107286,"l":107227.8,"c":107238.2,"v":81200,"usd":0.75694804}
{"ts":1762194900000,"o":107238.2,"h":107283.5,"l":107230.1,"c":107230.8,"v":211400,"usd":1.97098427}
{"ts":1762194960000,"o":107230.8,"h":107259,"l":107206.6,"c":107259,"v":98000,"usd":0.91396256}
{"ts":1762195020000,"o":107259,"h":107300,"l":107242.1,"c":107267.7,"v":199400,"usd":1.85915376}
{"ts":1762195080000,"o":107267.7,"h":107321,"l":107260.1,"c":107271,"v":265600,"usd":2.47566194}
{"ts":1762195140000,"o":107271,"h":107340.5,"l":107214.5,"c":107224.9,"v":172500,"usd":1.60816246}
{"ts":1762195200000,"o":107224.9,"h":107252.3,"l":107200,"c":107200,"v":190900,"usd":1.7804035}
{"ts":1762195260000,"o":107200,"h":107176.1,"l":107113.1,"c":107113.1,"v":81600,"usd":0.7615673}
{"ts":1762195320000,"o":107113.1,"h":107113,"l":106706.6,"c":106923.6,"v":6382000,"usd":59.72189034}
{"ts":1762195380000,"o":106923.6,"h":106999.3,"l":106917.2,"c":106967.3,"v":423800,"usd":3.96242698}
{"ts":1762195440000,"o":106967.3,"h":107014.5,"l":106842.8,"c":106850,"v":513300,"usd":4.79977016}
{"ts":1762195500000,"o":106850,"h":106863.5,"l":106800,"c":106841.4,"v":273500,"usd":2.56014487}
{"ts":1762195560000,"o":106841.4,"h":106847.3,"l":106736.8,"c":106795.6,"v":172200,"usd":1.61258282}
{"ts":1762195620000,"o":106795.6,"h":106815.7,"l":106731.2,"c":106766.3,"v":202300,"usd":1.89484648}
{"ts":1762195680000,"o":106766.3,"h":106872.4,"l":106758,"c":106856.3,"v":243100,"usd":2.27613693}
{"ts":1762195740000,"o":106856.3,"h":107023.7,"l":106856.3,"c":107023.1,"v":646900,"usd":6.04768449}
{"ts":1762195800000,"o":107023.1,"h":107032.9,"l":106910.9,"c":106910.9,"v":287800,"usd":2.69033627}
{"ts":1762195860000,"o":106910.9,"h":107022.5,"l":106900.1,"c":107014.3,"v":80700,"usd":0.75439568}
{"ts":1762195920000,"o":107014.3,"h":107123.9,"l":106998.9,"c":107049.4,"v":5542000,"usd":51.76715169}
{"ts":1762195980000,"o":107049.4,"h":107092.4,"l":107000.1,"c":107071.7,"v":251800,"usd":2.35218334}
{"ts":1762196040000,"o":107071.7,"h":107096.7,"l":107044.9,"c":107060.1,"v":75400,"usd":0.70416715}
{"ts":1762196100000,"o":107060.1,"h":107051.2,"l":106981.5,"c":107016.2,"v":94300,"usd":0.88140078}
{"ts":1762196160000,"o":107016.2,"h":107040,"l":106906.1,"c":106921.8,"v":83900,"usd":0.7844667}
{"ts":1762196220000,"o":106921.8,"h":106932.3,"l":106851.8,"c":106930.4,"v":162600,"usd":1.5211074}
{"ts":1762196280000,"o":106930.4,"h":106950.4,"l":106920.4,"c":106950.3,"v":70100,"usd":0.65554336}
{"ts":1762196340000,"o":106950.3,"h":106944.5,"l":106883.1,"c":106883.1,"v":107100,"usd":1.00179214}
{"ts":1762196400000,"o":106883.1,"h":106886.5,"l":106883.1,"c":106886.5,"v":59300,"usd":0.55481008}
{"ts":1762196460000,"o":106886.5,"h":106999.8,"l":106826.7,"c":106846.7,"v":562300,"usd":5.2578697}
{"ts":1762196520000,"o":106846.7,"h":106884.7,"l":106780,"c":106802,"v":269100,"usd":2.51942529}
{"ts":1762196580000,"o":106802,"h":106770,"l":106700,"c":106721.3,"v":175400,"usd":1.64342709}
{"ts":1762196640000,"o":106721.3,"h":106729.7,"l":106668,"c":106725.3,"v":313400,"usd":2.93736521}
{"ts":1762196700000,"o":106725.3,"h":106769.9,"l":106675.5,"c":106690.3,"v":293400,"usd":2.74905341}
{"ts":1762196760000,"o":106690.3,"h":106703.1,"l":106512.3,"c":106539.4,"v":5235300,"usd":49.13399656}
{"ts":1762196820000,"o":106539.4,"h":106638.7,"l":106487,"c":106617.6,"v":436400,"usd":4.09627481}
{"ts":1762196880000,"o":106617.6,"h":106671,"l":106551.7,"c":106671,"v":63800,"usd":0.59844414}
{"ts":1762196940000,"o":106671,"h":106683.3,"l":106500.2,"c":106514.1,"v":311200,"usd":2.91823673}
{"ts":1762197000000,"o":106514.1,"h":106592.9,"l":106390.8,"c":106590.5,"v":472500,"usd":4.43690575}
{"ts":1762197060000,"o":106590.5,"h":106730.5,"l":106595.6,"c":106641.3,"v":247700,"usd":2.32242293}
{"ts":1762197120000,"o":106641.3,"h":106632.7,"l":106575.8,"c":106615.8,"v":217100,"usd":2.03659993}
{"ts":1762197180000,"o":106615.8,"h":106712.8,"l":106625.4,"c":106700,"v":270400,"usd":2.53513}
{"ts":1762197240000,"o":106700,"h":106773.2,"l":106698.7,"c":106748.7,"v":250500,"usd":2.34669843}
{"ts":1762197300000,"o":106748.7,"h":106756.8,"l":106710.4,"c":106738,"v":267600,"usd":2.50727219}
{"ts":1762197360000,"o":106738,"h":106909.6,"l":106710.1,"c":106898.4,"v":202100,"usd":1.89245434}
{"ts":1762197420000,"o":106898.4,"h":106997.3,"l":106901.1,"c":106945.5,"v":452100,"usd":4.22759529}
{"ts":1762197480000,"o":106945.5,"h":106949.9,"l":106788.7,"c":106789.7,"v":88000,"usd":0.82358271}
{"ts":1762197540000,"o":106789.7,"h":106789.5,"l":106719,"c":106769.8,"v":129500,"usd":1.21309395}
{"ts":1762197600000,"o":106769.8,"h":106840.5,"l":106779.7,"c":106839.6,"v":137100,"usd":1.28361724}
{"ts":1762197660000,"o":106839.6,"h":107020.5,"l":106891.5,"c":106976.2,"v":1087000,"usd":10.15939038}
{"ts":1762197720000,"o":106976.2,"h":107085.4,"l":106946.2,"c":106946.2,"v":245600,"usd":2.29462233}
{"ts":1762197780000,"o":106946.2,"h":106990.2,"l":106928.9,"c":106928.9,"v":207500,"usd":1.93985649}
{"ts":1762197840000,"o":106928.9,"h":106921.9,"l":106810,"c":106847,"v":74300,"usd":0.69523894}
{"ts":1762197900000,"o":106847,"h":106856.3,"l":106844.5,"c":106853.6,"v":34700,"usd":0.32476321}
{"ts":1762197960000,"o":106853.6,"h":106980.5,"l":106802.3,"c":106980.4,"v":564600,"usd":5.28232231}
{"ts":1762198020000,"o":106980.4,"h":107000,"l":106899.2,"c":106978.3,"v":976200,"usd":9.12566004}
{"ts":1762198080000,"o":106978.3,"h":106974,"l":106864.9,"c":106869,"v":124600,"usd":1.16563634}
{"ts":1762198140000,"o":106869,"h":106887.2,"l":106832.5,"c":106842.9,"v":230100,"usd":2.15325358}
{"ts":1762198200000,"o":106842.9,"h":106870.6,"l":106828.1,"c":106870.6,"v":35800,"usd":0.33507055}
{"ts":1762198260000,"o":106870.6,"h":106991.9,"l":106868.4,"c":106982,"v":739900,"usd":6.9206972}
{"ts":1762198320000,"o":106982,"h":107072.1,"l":106971.7,"c":107017.9,"v":785200,"usd":7.33820733}
{"ts":1762198380000,"o":107017.9,"h":107034.6,"l":106945.8,"c":106959.5,"v":1117900,"usd":10.4509095}
{"ts":1762198440000,"o":106959.5,"h":107003.4,"l":106927.3,"c":107003.4,"v":191100,"usd":1.78638142}
{"ts":1762198500000,"o":107003.4,"h":107035.2,"l":106970.2,"c":107000,"v":123300,"usd":1.152109}
{"ts":1762198560000,"o":107000,"h":107045.4,"l":106978.9,"c":107045.4,"v":63000,"usd":0.58874639}
{"ts":1762198620000,"o":107045.4,"h":107149.6,"l":107052.4,"c":107092.4,"v":848400,"usd":7.92317506}
{"ts":1762198680000,"o":107092.4,"h":107099,"l":107026,"c":107082.3,"v":815900,"usd":7.62130274}
{"ts":1762198740000,"o":107082.3,"h":107195.2,"l":107076.7,"c":107159.5,"v":1354000,"usd":12.63540687}
{"ts":1762198800000,"o":107159.5,"h":107255.2,"l":107185,"c":107255.2,"v":591200,"usd":5.51272746}
{"ts":1762198860000,"o":107255.2,"h":107322.8,"l":107255.2,"c":107273.8,"v":967500,"usd":9.01840909}
{"ts":1762198920000,"o":107273.8,"h":107268.2,"l":107150.8,"c":107157.6,"v":319900,"usd":2.98360223}
{"ts":1762198980000,"o":107157.6,"h":107160.8,"l":107004.6,"c":107089.6,"v":3860100,"usd":36.05555218}
{"ts":1762199040000,"o":107089.6,"h":107200,"l":107120.3,"c":107200,"v":246600,"usd":2.30132574}
{"ts":1762199100000,"o":107200,"h":107236.6,"l":107174.5,"c":107191.3,"v":372700,"usd":3.47664045}
{"ts":1762199160000,"o":107191.3,"h":107293.8,"l":107221.2,"c":107265.9,"v":100100,"usd":0.93331251}
{"ts":1762199220000,"o":107265.9,"h":107299.2,"l":107202,"c":107214.1,"v":118200,"usd":1.10201387}
{"ts":1762199280000,"o":107214.1,"h":107250.9,"l":107192.6,"c":107231.9,"v":117900,"usd":1.09957074}
{"ts":1762199340000,"o":107231.9,"h":107251,"l":107137.1,"c":107137.1,"v":94200,"usd":0.87880059}
{"ts":1762199400000,"o":107137.1,"h":107180,"l":107137.2,"c":107173.7,"v":36200,"usd":0.33785739}
{"ts":1762199460000,"o":107173.7,"h":107169.6,"l":107056.5,"c":107067.4,"v":54700,"usd":0.51067592}
{"ts":1762199520000,"o":107067.4,"h":107073.3,"l":107031.7,"c":107066.6,"v":119200,"usd":1.11357}
{"ts":1762199580000,"o":107066.6,"h":107055,"l":106960.2,"c":106966.4,"v":52400,"usd":0.48978715}
{"ts":1762199640000,"o":106966.4,"h":107092.2,"l":106976.1,"c":107092.2,"v":77900,"usd":0.72786522}
{"ts":1762199700000,"o":107092.2,"h":107120,"l":107038.9,"c":107102.8,"v":135800,"usd":1.26816986}
{"ts":1762199760000,"o":107102.8,"h":107139.5,"l":107055.6,"c":107080,"v":132400,"usd":1.2365907}
{"ts":1762199820000,"o":107080,"h":107129.3,"l":107034.3,"c":107129.3,"v":55000,"usd":0.51376011}
{"ts":1762199880000,"o":107129.3,"h":107130.7,"l":107053.5,"c":107063.1,"v":199200,"usd":1.86032127}
{"ts":1762199940000,"o":107063.1,"h":107078.2,"l":106979.9,"c":106988.9,"v":82100,"usd":0.76712195}
{"ts":1762200000000,"o":106988.9,"h":107016.9,"l":106952.4,"c":107005.2,"v":77600,"usd":0.72542854}
{"ts":1762200060000,"o":107005.2,"h":107100,"l":107005.2,"c":107082,"v":471300,"usd":4.40196396}
{"ts":1762200120000,"o":107082,"h":107100,"l":107013.6,"c":107044,"v":58700,"usd":0.54827989}
{"ts":1762200180000,"o":107044,"h":107119,"l":106983.2,"c":107031.8,"v":71200,"usd":0.66515288}
{"ts":1762200240000,"o":107031.8,"h":107041.1,"l":106907.5,"c":106943.2,"v":123400,"usd":1.15390078}
{"ts":1762200300000,"o":106943.2,"h":107031.1,"l":106907.6,"c":107031.1,"v":133200,"usd":1.2454735}
{"ts":1762200360000,"o":107031.1,"h":107043.2,"l":106930,"c":106930,"v":34500,"usd":0.32241402}
{"ts":1762200420000,"o":106930,"h":106923.1,"l":106759.4,"c":106785.4,"v":641700,"usd":6.00839094}
{"ts":1762200480000,"o":106785.4,"h":106809.6,"l":106700.7,"c":106775.2,"v":124600,"usd":1.1669906}
{"ts":1762200540000,"o":106775.2,"h":106809.8,"l":106732.6,"c":106734.7,"v":128000,"usd":1.19879047}
{"ts":1762200600000,"o":106734.7,"h":106819.9,"l":106746.3,"c":106803.3,"v":186000,"usd":1.74181809}
{"ts":1762200660000,"o":106803.3,"h":106799.7,"l":106663.8,"c":106774,"v":2537600,"usd":23.78341571}
{"ts":1762200720000,"o":106774,"h":106794.8,"l":106746.4,"c":106765.7,"v":141800,"usd":1.32800109}
{"ts":1762200780000,"o":106765.7,"h":106765.5,"l":106705.7,"c":106709.9,"v":65600,"usd":0.61470998}
{"ts":1762200840000,"o":106709.9,"h":106779.9,"l":106690.1,"c":106770.8,"v":144300,"usd":1.35187622}
{"ts":1762200900000,"o":106770.8,"h":106781.4,"l":106637.6,"c":106651,"v":245100,"usd":2.29755616}
{"ts":1762200960000,"o":106651,"h":106651,"l":106565.1,"c":106596.5,"v":220200,"usd":2.06549061}
{"ts":1762201020000,"o":106596.5,"h":106664.8,"l":106611.5,"c":106663.8,"v":85300,"usd":0.79984316}
{"ts":1762201080000,"o":106663.8,"h":106689.9,"l":106648,"c":106664.2,"v":284700,"usd":2.66896198}
{"ts":1762201140000,"o":106664.2,"h":106665.1,"l":106563,"c":106589,"v":1120400,"usd":10.50960217}
{"ts":1762201200000,"o":106589,"h":106638.2,"l":106580.6,"c":106603.7,"v":191900,"usd":1.79978483}
{"ts":1762201260000,"o":106603.7,"h":106653,"l":106550.7,"c":106653,"v":92300,"usd":0.86608807}
{"ts":1762201320000,"o":106653,"h":106723.9,"l":106664.8,"c":106664.8,"v":369100,"usd":3.45894208}
{"ts":1762201380000,"o":106664.8,"h":106703.7,"l":106664.8,"c":106700,"v":127200,"usd":1.19215994}
{"ts":1762201440000,"o":106700,"h":106714.3,"l":106635.2,"c":106645.3,"v":213200,"usd":1.99816125}
{"ts":1762201500000,"o":106645.3,"h":106622.6,"l":106473,"c":106523.5,"v":314100,"usd":2.94866607}
{"ts":1762201560000,"o":106523.5,"h":106526,"l":106440.2,"c":106487.3,"v":113600,"usd":1.06665824}
{"ts":1762201620000,"o":106487.3,"h":106587.8,"l":106510.1,"c":106587.7,"v":406500,"usd":3.81457685}
{"ts":1762201680000,"o":106587.7,"h":106596.5,"l":106515.3,"c":106594.5,"v":231700,"usd":2.17444728}
{"ts":1762201740000,"o":106594.5,"h":106734.8,"l":106596.4,"c":106734.8,"v":236400,"usd":2.21557823}
{"ts":1762201800000,"o":106734.8,"h":106790.9,"l":106688.3,"c":106693.9,"v":339000,"usd":3.17607779}
{"ts":1762201860000,"o":106693.9,"h":106959.8,"l":106672.9,"c":106947.2,"v":642500,"usd":6.01409621}
{"ts":1762201920000,"o":106947.2,"h":106936.6,"l":106825,"c":106836.6,"v":269200,"usd":2.51852193}
{"ts":1762201980000,"o":106836.6,"h":106903.1,"l":106802.2,"c":106809.4,"v":202400,"usd":1.89417425}
{"ts":1762202040000,"o":106809.4,"h":106862.6,"l":106789.5,"c":106818.4,"v":187300,"usd":1.75337117}
{"ts":1762202100000,"o":106818.4,"h":106936.7,"l":106776,"c":106776,"v":138600,"usd":1.29719824}
{"ts":1762202160000,"o":106776,"h":106809.1,"l":106738.8,"c":106738.8,"v":32800,"usd":0.30722722}
{"ts":1762202220000,"o":106738.8,"h":106773.1,"l":106721.3,"c":106766.7,"v":131200,"usd":1.22907964}
{"ts":1762202280000,"o":106766.7,"h":106838.3,"l":106781.1,"c":106823.8,"v":234200,"usd":2.19243024}
{"ts":1762202340000,"o":106823.8,"h":106816,"l":106700,"c":106707.7,"v":213500,"usd":2.00023207}
{"ts":1762202400000,"o":106707.7,"h":106799.2,"l":106725.1,"c":106793.9,"v":178900,"usd":1.67560982}
{"ts":1762202460000,"o":106793.9,"h":106792.5,"l":106728.5,"c":106766.7,"v":64700,"usd":0.60598077}
{"ts":1762202520000,"o":106766.7,"h":106772.9,"l":106658.3,"c":106671.7,"v":360800,"usd":3.38078623}
{"ts":1762202580000,"o":106671.7,"h":106671.6,"l":106610.5,"c":106629,"v":308200,"usd":2.88990387}
{"ts":1762202640000,"o":106629,"h":106674.5,"l":106618.3,"c":106674.5,"v":181500,"usd":1.70160605}
{"ts":1762202700000,"o":106674.5,"h":106623,"l":106542.8,"c":106592.5,"v":178600,"usd":1.67553519}
{"ts":1762202760000,"o":106592.5,"h":106651.8,"l":106599.9,"c":106617.9,"v":251600,"usd":2.35969978}
{"ts":1762202820000,"o":106617.9,"h":106600,"l":106430,"c":106465.2,"v":157900,"usd":1.48310727}
{"ts":1762202880000,"o":106465.2,"h":106542.9,"l":106451.1,"c":106542.9,"v":149000,"usd":1.39901501}
{"ts":1762202940000,"o":106542.9,"h":106493.8,"l":106370.7,"c":106384,"v":280300,"usd":2.63400193}
{"ts":1762203000000,"o":106384,"h":106535.7,"l":106400.7,"c":106534.4,"v":206200,"usd":1.93693252}
{"ts":1762203060000,"o":106534.4,"h":106542.9,"l":106438.7,"c":106542.9,"v":249500,"usd":2.34256114}
{"ts":1762203120000,"o":106542.9,"h":106542.3,"l":106443.1,"c":106518.7,"v":716200,"usd":6.72321693}
{"ts":1762203180000,"o":106518.7,"h":106550,"l":106491.2,"c":106504.6,"v":49800,"usd":0.46752083}
{"ts":1762203240000,"o":106504.6,"h":106516.5,"l":106323.6,"c":106379.9,"v":465800,"usd":4.37785275}
{"ts":1762203300000,"o":106379.9,"h":106459,"l":106338.5,"c":106403.4,"v":200900,"usd":1.88830265}
{"ts":1762203360000,"o":106403.4,"h":106478.5,"l":106368.1,"c":106438.6,"v":292800,"usd":2.75090189}
{"ts":1762203420000,"o":106438.6,"h":106455.2,"l":106296.2,"c":106296.2,"v":366300,"usd":3.44380134}
{"ts":1762203480000,"o":106296.2,"h":106354.4,"l":106241.5,"c":106350.8,"v":833700,"usd":7.84399906}
{"ts":1762203540000,"o":106350.8,"h":106423.2,"l":106344.5,"c":106415,"v":434500,"usd":4.08395083}
{"ts":1762203600000,"o":106415,"h":106631.9,"l":106408.7,"c":106590.2,"v":507700,"usd":4.76453909}
{"ts":1762203660000,"o":106590.2,"h":106799.3,"l":106548.3,"c":106781.7,"v":460000,"usd":4.31317695}
{"ts":1762203720000,"o":106781.7,"h":106942.9,"l":106760.2,"c":106941.2,"v":524900,"usd":4.91179563}
{"ts":1762203780000,"o":106941.2,"h":107027.8,"l":106938.2,"c":107006.7,"v":629300,"usd":5.8810541}
{"ts":1762203840000,"o":107006.7,"h":107006.6,"l":106870,"c":106873.9,"v":275400,"usd":2.57460158}
{"ts":1762203900000,"o":106873.9,"h":106836.3,"l":106768,"c":106811.7,"v":222400,"usd":2.08254332}
{"ts":1762203960000,"o":106811.7,"h":106961.7,"l":106734.5,"c":106785.6,"v":2484800,"usd":23.24796249}
{"ts":1762204020000,"o":106785.6,"h":106813,"l":106742.1,"c":106813,"v":186600,"usd":1.7475987}
{"ts":1762204080000,"o":106813,"h":106819.3,"l":106660.1,"c":106728.1,"v":138900,"usd":1.30179701}
{"ts":1762204140000,"o":106728.1,"h":106758.6,"l":106710.1,"c":106750.7,"v":71000,"usd":0.665137}
{"ts":1762204200000,"o":106750.7,"h":106799.4,"l":106673,"c":106673,"v":44700,"usd":0.41873692}
{"ts":1762204260000,"o":106673,"h":106678.1,"l":106604.2,"c":106620,"v":65000,"usd":0.60967488}
{"ts":1762204320000,"o":106620,"h":106628.6,"l":106550.1,"c":106550.1,"v":179900,"usd":1.68755472}
{"ts":1762204380000,"o":106550.1,"h":106572.5,"l":106516.3,"c":106516.3,"v":149700,"usd":1.40496383}
{"ts":1762204440000,"o":106516.3,"h":106562,"l":106500,"c":106550.2,"v":246900,"usd":2.31759925}
{"ts":1762204500000,"o":106550.2,"h":106550.2,"l":106482.2,"c":106518,"v":162800,"usd":1.52834026}
{"ts":1762204560000,"o":106518,"h":106537.3,"l":106419,"c":106446.7,"v":77900,"usd":0.73160353}
{"ts":1762204620000,"o":106446.7,"h":106439.6,"l":106282,"c":106292.9,"v":157000,"usd":1.47567952}
{"ts":1762204680000,"o":106292.9,"h":106292.8,"l":106012.6,"c":106034.6,"v":832900,"usd":7.85077533}
{"ts":1762204740000,"o":106034.6,"h":106290,"l":106037,"c":106241.3,"v":366200,"usd":3.44888225}
{"ts":1762204800000,"o":106241.3,"h":106398.2,"l":106235.3,"c":106398,"v":272800,"usd":2.56576407}
{"ts":1762204860000,"o":106398,"h":106431,"l":106325.6,"c":106337,"v":107900,"usd":1.01439497}
{"ts":1762204920000,"o":106337,"h":106353.6,"l":106235.3,"c":106353.6,"v":226600,"usd":2.13176396}
{"ts":1762204980000,"o":106353.6,"h":106621.8,"l":106340.4,"c":106621.8,"v":451600,"usd":4.23912477}
{"ts":1762205040000,"o":106621.8,"h":106723.8,"l":106619.7,"c":106631,"v":323400,"usd":3.03184005}
{"ts":1762205100000,"o":106631,"h":106623.8,"l":106472.8,"c":106510.1,"v":372700,"usd":3.49929553}
{"ts":1762205160000,"o":106510.1,"h":106565.3,"l":106413.6,"c":106430.9,"v":304000,"usd":2.85480055}
{"ts":1762205220000,"o":106430.9,"h":106459.4,"l":106368.3,"c":106459.4,"v":33500,"usd":0.31481444}
{"ts":1762205280000,"o":106459.4,"h":106533.7,"l":106450.9,"c":106497.8,"v":250000,"usd":2.34759229}
{"ts":1762205340000,"o":106497.8,"h":106599.9,"l":106457.6,"c":106552.3,"v":218700,"usd":2.05268871}
{"ts":1762205400000,"o":106552.3,"h":106582.7,"l":106545.1,"c":106552.1,"v":227400,"usd":2.13379621}
{"ts":1762205460000,"o":106552.1,"h":106637.5,"l":106510,"c":106612.9,"v":153700,"usd":1.44221474}
{"ts":1762205520000,"o":106612.9,"h":106629.9,"l":106483.1,"c":106532.1,"v":183600,"usd":1.72310425}
{"ts":1762205580000,"o":106532.1,"h":106608.3,"l":106549.4,"c":106578,"v":88000,"usd":0.82559955}
{"ts":1762205640000,"o":106578,"h":106663.2,"l":106588.8,"c":106661.8,"v":212900,"usd":1.99645859}
{"ts":1762205700000,"o":106661.8,"h":106821.8,"l":106661.8,"c":106805.3,"v":447600,"usd":4.19264775}
{"ts":1762205760000,"o":106805.3,"h":106806.2,"l":106725.8,"c":106782.5,"v":148200,"usd":1.38792879}
{"ts":1762205820000,"o":106782.5,"h":106896.3,"l":106766.2,"c":106865.7,"v":221800,"usd":2.07602653}
{"ts":1762205880000,"o":106865.7,"h":106849.9,"l":106772.5,"c":106824.6,"v":15100,"usd":0.14138339}
{"ts":1762205940000,"o":106824.6,"h":106875.6,"l":106792.8,"c":106847,"v":56700,"usd":0.530691}
{"ts":1762206000000,"o":106847,"h":106824.7,"l":106754.9,"c":106790,"v":53300,"usd":0.49921513}
{"ts":1762206060000,"o":106790,"h":106787.7,"l":106758.1,"c":106787.7,"v":11700,"usd":0.10956923}
{"ts":1762206120000,"o":106787.7,"h":106852,"l":106775.5,"c":106852,"v":653900,"usd":6.12317463}
{"ts":1762206180000,"o":106852,"h":106872.9,"l":106833.2,"c":106867.8,"v":134900,"usd":1.26228202}
{"ts":1762206240000,"o":106867.8,"h":106967.8,"l":106854.8,"c":106967.8,"v":152100,"usd":1.4227571}
{"ts":1762206300000,"o":106967.8,"h":106974.9,"l":106930.1,"c":106953.2,"v":190900,"usd":1.78494544}
{"ts":1762206360000,"o":106953.2,"h":106974.7,"l":106895.9,"c":106919,"v":160800,"usd":1.50353728}
{"ts":1762206420000,"o":106919,"h":106969.6,"l":106917.4,"c":106960.5,"v":104700,"usd":0.97913379}
{"ts":1762206480000,"o":106960.5,"h":106942.1,"l":106844.2,"c":106844.2,"v":306700,"usd":2.86869197}
{"ts":1762206540000,"o":106844.2,"h":106926.7,"l":106831.7,"c":106869.1,"v":86000,"usd":0.80477556}
{"ts":1762206600000,"o":106869.1,"h":106874.5,"l":106830.4,"c":106847.3,"v":105400,"usd":0.98635669}
{"ts":1762206660000,"o":106847.3,"h":106920,"l":106818.1,"c":106908.5,"v":96800,"usd":0.90604501}
{"ts":1762206720000,"o":106908.5,"h":106924.2,"l":106846,"c":106915.5,"v":215100,"usd":2.01221483}
{"ts":1762206780000,"o":106915.5,"h":106901.1,"l":106861.6,"c":106891.4,"v":176300,"usd":1.64954492}
{"ts":1762206840000,"o":106891.4,"h":106960,"l":106891.4,"c":106907.7,"v":127200,"usd":1.18986872}
{"ts":1762206900000,"o":106907.7,"h":106895.8,"l":106851.4,"c":106889.5,"v":327100,"usd":3.06066238}
{"ts":1762206960000,"o":106889.5,"h":106912.6,"l":106866.7,"c":106866.7,"v":50300,"usd":0.47061051}
{"ts":1762207020000,"o":106866.7,"h":106872.2,"l":106836,"c":106872.2,"v":201200,"usd":1.88293653}
{"ts":1762207080000,"o":106872.2,"h":106849.3,"l":106809,"c":106821.6,"v":100700,"usd":0.94269798}
{"ts":1762207140000,"o":106821.6,"h":106800.6,"l":106752,"c":106755.4,"v":160200,"usd":1.50033819}
{"ts":1762207200000,"o":106755.4,"h":106869.7,"l":106755.4,"c":106820.4,"v":335000,"usd":3.13688225}
{"ts":1762207260000,"o":106820.4,"h":106836.2,"l":106723.1,"c":106733.1,"v":126900,"usd":1.18802922}
{"ts":1762207320000,"o":106733.1,"h":106722.9,"l":106500.2,"c":106558.4,"v":299800,"usd":2.81209846}
{"ts":1762207380000,"o":106558.4,"h":106581.7,"l":106503.5,"c":106534.6,"v":10700,"usd":0.1004138}
{"ts":1762207440000,"o":106534.6,"h":106554.4,"l":106337.8,"c":106379.9,"v":294800,"usd":2.76950779}
{"ts":1762207500000,"o":106379.9,"h":106464.4,"l":106381.4,"c":106424.3,"v":35300,"usd":0.33169406}
{"ts":1762207560000,"o":106424.3,"h":106626.8,"l":106424.3,"c":106578.1,"v":284700,"usd":2.67265589}
{"ts":1762207620000,"o":106578.1,"h":106566.1,"l":106466,"c":106519.3,"v":573600,"usd":5.3867593}
{"ts":1762207680000,"o":106519.3,"h":106511.8,"l":106467.6,"c":106487.8,"v":202900,"usd":1.90510209}
{"ts":1762207740000,"o":106487.8,"h":106591.7,"l":106496.4,"c":106591.7,"v":134200,"usd":1.25963528}
{"ts":1762207800000,"o":106591.7,"h":106600,"l":106539.2,"c":106593.5,"v":12900,"usd":0.1210385}
{"ts":1762207860000,"o":106593.5,"h":106595.9,"l":106548.6,"c":106548.6,"v":189200,"usd":1.77512169}
{"ts":1762207920000,"o":106548.6,"h":106538.8,"l":106400.3,"c":106413.6,"v":411600,"usd":3.86519487}
{"ts":1762207980000,"o":106413.6,"h":106413.5,"l":106301,"c":106322.8,"v":3453000,"usd":32.46474496}
{"ts":1762208040000,"o":106322.8,"h":106459.9,"l":106313.3,"c":106454.8,"v":224800,"usd":2.11238106}
{"ts":1762208100000,"o":106454.8,"h":106485,"l":106371.9,"c":106476.1,"v":291400,"usd":2.73760483}
{"ts":1762208160000,"o":106476.1,"h":106540.6,"l":106459.2,"c":106459.2,"v":421100,"usd":3.95381298}
{"ts":1762208220000,"o":106459.2,"h":106506,"l":106448.3,"c":106448.3,"v":225900,"usd":2.12135977}
{"ts":1762208280000,"o":106448.3,"h":106531,"l":106467.3,"c":106524.1,"v":231600,"usd":2.17461026}
{"ts":1762208340000,"o":106524.1,"h":106524.7,"l":106482.9,"c":106509,"v":114800,"usd":1.07782951}
{"ts":1762208400000,"o":106509,"h":106511,"l":106463.9,"c":106470.4,"v":140100,"usd":1.31564}
{"ts":1762208460000,"o":106470.4,"h":106513.2,"l":106469.8,"c":106513.2,"v":74800,"usd":0.70247748}
{"ts":1762208520000,"o":106513.2,"h":106556.5,"l":106440,"c":106440,"v":427000,"usd":4.00877308}
{"ts":1762208580000,"o":106440,"h":106426.2,"l":106210.8,"c":106316.7,"v":468700,"usd":4.40968976}
{"ts":1762208640000,"o":106316.7,"h":106372.1,"l":106281.7,"c":106347.8,"v":191100,"usd":1.79729757}
{"ts":1762208700000,"o":106347.8,"h":106358.1,"l":106280.4,"c":106303.2,"v":114500,"usd":1.07710803}
{"ts":1762208760000,"o":106303.2,"h":106317.5,"l":106229.5,"c":106229.5,"v":334900,"usd":3.150751}
{"ts":1762208820000,"o":106229.5,"h":106275.5,"l":106115.4,"c":106115.4,"v":104300,"usd":0.98179359}
{"ts":1762208880000,"o":106115.4,"h":106209.9,"l":106142.9,"c":106179.3,"v":257500,"usd":2.42521684}
{"ts":1762208940000,"o":106179.3,"h":106177.3,"l":106085.7,"c":106085.7,"v":170200,"usd":1.60356965}
{"ts":1762209000000,"o":106085.7,"h":106147.5,"l":106085.7,"c":106115.6,"v":276900,"usd":2.60938987}
{"ts":1762209060000,"o":106115.6,"h":106111.3,"l":105764.2,"c":105850.6,"v":1350500,"usd":12.75614359}
{"ts":1762209120000,"o":105850.6,"h":106029.9,"l":105876,"c":105994.3,"v":448400,"usd":4.23180131}
{"ts":1762209180000,"o":105994.3,"h":106016.9,"l":105881.6,"c":105957.6,"v":376800,"usd":3.55653623}
{"ts":1762209240000,"o":105957.6,"h":105980.1,"l":105924.1,"c":105934,"v":172000,"usd":1.62319185}
{"ts":1762209300000,"o":105934,"h":106240,"l":105962.7,"c":106225.6,"v":209900,"usd":1.97923252}
{"ts":1762209360000,"o":106225.6,"h":106240,"l":106040.9,"c":106107.8,"v":352900,"usd":3.32394102}
{"ts":1762209420000,"o":106107.8,"h":106330.8,"l":106102.5,"c":106256.9,"v":522500,"usd":4.91888216}
{"ts":1762209480000,"o":106256.9,"h":106386.9,"l":106254.9,"c":106308.1,"v":261800,"usd":2.46177008}
{"ts":1762209540000,"o":106308.1,"h":106365.8,"l":106285.5,"c":106357.2,"v":339200,"usd":3.19051205}
{"ts":1762209600000,"o":106357.2,"h":106357.3,"l":106207.2,"c":106213.4,"v":347300,"usd":3.26685339}
{"ts":1762209660000,"o":106213.4,"h":106323.7,"l":106217.1,"c":106265.5,"v":289700,"usd":2.72550668}
{"ts":1762209720000,"o":106265.5,"h":106272,"l":106220.4,"c":106245.4,"v":254400,"usd":2.39458925}
{"ts":1762209780000,"o":106245.4,"h":106333.6,"l":106263.1,"c":106297.1,"v":254600,"usd":2.39468659}
{"ts":1762209840000,"o":106297.1,"h":106331.6,"l":106297.2,"c":106307.2,"v":127400,"usd":1.19833407}
{"ts":1762209900000,"o":106307.2,"h":106331.7,"l":106280.3,"c":106324.4,"v":175400,"usd":1.6498376}
{"ts":1762209960000,"o":106324.4,"h":106357.3,"l":106315,"c":106357.3,"v":117400,"usd":1.10408014}
{"ts":1762210020000,"o":106357.3,"h":106440,"l":106357.3,"c":106400,"v":311300,"usd":2.92552003}
{"ts":1762210080000,"o":106400,"h":106482.3,"l":106400,"c":106424.2,"v":208700,"usd":1.96055139}
{"ts":1762210140000,"o":106424.2,"h":106490.9,"l":106410,"c":106477.6,"v":211800,"usd":1.9891164}
{"ts":1762210200000,"o":106477.6,"h":106569.2,"l":106490.4,"c":106569.2,"v":297500,"usd":2.79217864}
{"ts":1762210260000,"o":106569.2,"h":106573.8,"l":106573.7,"c":106573.7,"v":19400,"usd":0.18203408}
{"ts":1762210320000,"o":106573.7,"h":106573.7,"l":106450.1,"c":106469.7,"v":718100,"usd":6.74332549}
{"ts":1762210380000,"o":106469.7,"h":106469.8,"l":106385.1,"c":106469.8,"v":219700,"usd":2.06428092}
{"ts":1762210440000,"o":106469.8,"h":106469.6,"l":106439.6,"c":106448.6,"v":9500,"usd":0.08924395}
{"ts":1762210500000,"o":106448.6,"h":106443.2,"l":106443.2,"c":106443.2,"v":59000,"usd":0.5542873}
{"ts":1762210560000,"o":106443.2,"h":106430,"l":106260.3,"c":106260.4,"v":231200,"usd":2.17320224}
{"ts":1762210620000,"o":106260.4,"h":106277.5,"l":106260.4,"c":106277.4,"v":45600,"usd":0.4290647}
{"ts":1762210680000,"o":106277.4,"h":106334,"l":106277.4,"c":106334,"v":48500,"usd":0.45617642}
{"ts":1762210740000,"o":106334,"h":106423.6,"l":106334,"c":106379.1,"v":213200,"usd":2.00397222}
{"ts":1762210800000,"o":106379.1,"h":106415.8,"l":106391.3,"c":106415.8,"v":36500,"usd":0.34300135}
{"ts":1762210860000,"o":106415.8,"h":106423.6,"l":106260,"c":106260,"v":189600,"usd":1.78199931}
{"ts":1762210920000,"o":106260,"h":106248.9,"l":106100.1,"c":106116.8,"v":35200,"usd":0.33156483}
{"ts":1762210980000,"o":106116.8,"h":106143.4,"l":105968.9,"c":105968.9,"v":70300,"usd":0.6628139}
{"ts":1762211040000,"o":105968.9,"h":106039.9,"l":105961.3,"c":105982.8,"v":254300,"usd":2.39917115}
{"ts":1762211100000,"o":105982.8,"h":106053.1,"l":105965,"c":106042.1,"v":95300,"usd":0.89877089}
{"ts":1762211160000,"o":106042.1,"h":106090.7,"l":106042.1,"c":106090.7,"v":154800,"usd":1.45941263}
{"ts":1762211220000,"o":106090.7,"h":106151.3,"l":106083.5,"c":106151.3,"v":831600,"usd":7.83612521}
{"ts":1762211280000,"o":106151.3,"h":106151.3,"l":106071.3,"c":106108,"v":109600,"usd":1.03268333}
{"ts":1762211340000,"o":106108,"h":106167.9,"l":106103.2,"c":106116.4,"v":111700,"usd":1.0523395}
{"ts":1762211400000,"o":106116.4,"h":106164.6,"l":106106.9,"c":106127.7,"v":81500,"usd":0.76774482}
{"ts":1762211460000,"o":106127.7,"h":106180.6,"l":106076,"c":106098.3,"v":428100,"usd":4.03380279}
{"ts":1762211520000,"o":106098.3,"h":106219.9,"l":106098.4,"c":106219,"v":453100,"usd":4.26647668}
{"ts":1762211580000,"o":106219,"h":106271.7,"l":106219,"c":106271.7,"v":238500,"usd":2.24512182}
{"ts":1762211640000,"o":106271.7,"h":106286,"l":106203.8,"c":106203.8,"v":517600,"usd":4.87060726}
{"ts":1762211700000,"o":106203.8,"h":106259.9,"l":106174.9,"c":106174.9,"v":288300,"usd":2.71400308}
{"ts":1762211760000,"o":106174.9,"h":106260,"l":106174.4,"c":106260,"v":25700,"usd":0.24198896}
{"ts":1762211820000,"o":106260,"h":106270.1,"l":106244.9,"c":106244.9,"v":201900,"usd":1.90001276}
{"ts":1762211880000,"o":106244.9,"h":106300,"l":106253.2,"c":106300,"v":227300,"usd":2.13880052}
{"ts":1762211940000,"o":106300,"h":106321.9,"l":106251.4,"c":106259,"v":347800,"usd":3.2715237}
{"ts":1762212000000,"o":106259,"h":106271.1,"l":106245.6,"c":106271.1,"v":75200,"usd":0.70769696}
{"ts":1762212060000,"o":106271.1,"h":106322,"l":106280.7,"c":106322,"v":141100,"usd":1.32719635}
{"ts":1762212120000,"o":106322,"h":106409.9,"l":106329.6,"c":106409.9,"v":307100,"usd":2.88686869}
{"ts":1762212180000,"o":106409.9,"h":106489.8,"l":106328.6,"c":106372.3,"v":563700,"usd":5.29632334}
{"ts":1762212240000,"o":106372.3,"h":106383.1,"l":106280.8,"c":106355.5,"v":353900,"usd":3.32761391}
{"ts":1762212300000,"o":106355.5,"h":106410.7,"l":106363,"c":106369.1,"v":254900,"usd":2.39575434}
{"ts":1762212360000,"o":106369.1,"h":106482.2,"l":106382.7,"c":106482.2,"v":135600,"usd":1.27405531}
{"ts":1762212420000,"o":106482.2,"h":106482.2,"l":106433.8,"c":106444.4,"v":354100,"usd":3.32594105}
{"ts":1762212480000,"o":106444.4,"h":106464.2,"l":106444.4,"c":106464.2,"v":178400,"usd":1.67587557}
{"ts":1762212540000,"o":106464.2,"h":106455.7,"l":106436.5,"c":106445.4,"v":110600,"usd":1.0389886}
{"ts":1762212600000,"o":106445.4,"h":106455.7,"l":106399.9,"c":106399.9,"v":123700,"usd":1.16204823}
{"ts":1762212660000,"o":106399.9,"h":106377,"l":106356.9,"c":106373.6,"v":13100,"usd":0.12315237}
{"ts":1762212720000,"o":106373.6,"h":106479.2,"l":106388,"c":106457.9,"v":182400,"usd":1.71340445}
{"ts":1762212780000,"o":106457.9,"h":106414.9,"l":106403.7,"c":106414,"v":68400,"usd":0.64278495}
{"ts":1762212840000,"o":106414,"h":106454,"l":106410.5,"c":106454,"v":12900,"usd":0.12122803}
{"ts":1762212900000,"o":106454,"h":106547,"l":106454,"c":106530.9,"v":370700,"usd":3.47997234}
{"ts":1762212960000,"o":106530.9,"h":106590.7,"l":106531.3,"c":106538.9,"v":135400,"usd":1.27072124}
{"ts":1762213020000,"o":106538.9,"h":106547.2,"l":106504.5,"c":106505.6,"v":66400,"usd":0.62321539}
{"ts":1762213080000,"o":106505.6,"h":106577.5,"l":106503.9,"c":106577.5,"v":170200,"usd":1.59770973}
{"ts":1762213140000,"o":106577.5,"h":106599.8,"l":106565.1,"c":106590.8,"v":236600,"usd":2.21976218}
{"ts":1762213200000,"o":106590.8,"h":106617.5,"l":106580.6,"c":106599.8,"v":125500,"usd":1.1773013}
{"ts":1762213260000,"o":106599.8,"h":106709.5,"l":106603.8,"c":106684.2,"v":471600,"usd":4.42075982}
{"ts":1762213320000,"o":106684.2,"h":106677.5,"l":106577.7,"c":106598,"v":83600,"usd":0.78415179}
{"ts":1762213380000,"o":106598,"h":106646.8,"l":106630,"c":106639.7,"v":29800,"usd":0.2794487}
{"ts":1762213440000,"o":106639.7,"h":106611.1,"l":106577.8,"c":106584,"v":170900,"usd":1.60332991}
{"ts":1762213500000,"o":106584,"h":106612.9,"l":106546.3,"c":106589.6,"v":286000,"usd":2.68348515}
{"ts":1762213560000,"o":106589.6,"h":106620.8,"l":106590.4,"c":106614.8,"v":19300,"usd":0.1810515}
{"ts":1762213620000,"o":106614.8,"h":106603.9,"l":106542.7,"c":106549,"v":120200,"usd":1.1277941}
{"ts":1762213680000,"o":106549,"h":106523.3,"l":106464.7,"c":106481.6,"v":164100,"usd":1.54099565}
{"ts":1762213740000,"o":106481.6,"h":106493.4,"l":106424.1,"c":106460,"v":290300,"usd":2.72679186}
{"ts":1762213800000,"o":106460,"h":106500,"l":106438.6,"c":106499.9,"v":104100,"usd":0.97779439}
{"ts":1762213860000,"o":106499.9,"h":106488.6,"l":106465,"c":106467.3,"v":31600,"usd":0.29677636}
{"ts":1762213920000,"o":106467.3,"h":106467.4,"l":106430.1,"c":106460.1,"v":133800,"usd":1.25685286}
{"ts":1762213980000,"o":106460.1,"h":106527,"l":106470.9,"c":106481,"v":159800,"usd":1.50043884}
{"ts":1762214040000,"o":106481,"h":106488.4,"l":106460,"c":106464.5,"v":96700,"usd":0.9081983}
{"ts":1762214100000,"o":106464.5,"h":106526.9,"l":106471.4,"c":106518.6,"v":138700,"usd":1.30227987}
{"ts":1762214160000,"o":106518.6,"h":106561.5,"l":106481,"c":106543.9,"v":300800,"usd":2.82391413}
{"ts":1762214220000,"o":106543.9,"h":106584.5,"l":106565.9,"c":106573.3,"v":59700,"usd":0.56015927}
{"ts":1762214280000,"o":106573.3,"h":106599.9,"l":106583.3,"c":106583.3,"v":397700,"usd":3.73125546}
{"ts":1762214340000,"o":106583.3,"h":106572.8,"l":106492.7,"c":106509.3,"v":169700,"usd":1.59288882}
{"ts":1762214400000,"o":106509.3,"h":106527.9,"l":106503.8,"c":106527.9,"v":140000,"usd":1.31426079}
{"ts":1762214460000,"o":106527.9,"h":106599.2,"l":106411.7,"c":106426.6,"v":238900,"usd":2.24277594}
{"ts":1762214520000,"o":106426.6,"h":106425,"l":106373.9,"c":106408.2,"v":588500,"usd":5.53031017}
{"ts":1762214580000,"o":106408.2,"h":106439.9,"l":106360.1,"c":106400,"v":91600,"usd":0.86092805}
{"ts":1762214640000,"o":106400,"h":106426.7,"l":106374.9,"c":106404.8,"v":335000,"usd":3.14882521}
{"ts":1762214700000,"o":106404.8,"h":106499.1,"l":106395.5,"c":106451.5,"v":86200,"usd":0.80975372}
{"ts":1762214760000,"o":106451.5,"h":106517.1,"l":106378.6,"c":106409.7,"v":423900,"usd":3.98146712}
{"ts":1762214820000,"o":106409.7,"h":106449.6,"l":106416.4,"c":106424.5,"v":308300,"usd":2.89658151}
{"ts":1762214880000,"o":106424.5,"h":106510.5,"l":106439.1,"c":106504.3,"v":305700,"usd":2.87067341}
{"ts":1762214940000,"o":106504.3,"h":106500,"l":106412.1,"c":106412.1,"v":197000,"usd":1.85014912}
{"ts":1762215000000,"o":106412.1,"h":106407.6,"l":106385.5,"c":106390,"v":58200,"usd":0.5469718}
{"ts":1762215060000,"o":106390,"h":106406.2,"l":106277.6,"c":106314.7,"v":91400,"usd":0.85976629}
{"ts":1762215120000,"o":106314.7,"h":106377.7,"l":106314.8,"c":106377.7,"v":78400,"usd":0.73724636}
{"ts":1762215180000,"o":106377.7,"h":106377.7,"l":106260.7,"c":106337.1,"v":424600,"usd":3.99370223}
{"ts":1762215240000,"o":106337.1,"h":106337.9,"l":106288.6,"c":106322,"v":130300,"usd":1.22545571}
{"ts":1762215300000,"o":106322,"h":106337.5,"l":106238,"c":106267,"v":264700,"usd":2.49034081}
{"ts":1762215360000,"o":106267,"h":106309.9,"l":106240,"c":106256.2,"v":336900,"usd":3.17016469}
{"ts":1762215420000,"o":106256.2,"h":106264.9,"l":106141.1,"c":106155.6,"v":309100,"usd":2.91047438}
{"ts":1762215480000,"o":106155.6,"h":106220.6,"l":106070,"c":106220,"v":1990000,"usd":18.74961927}
{"ts":1762215540000,"o":106220,"h":106319.9,"l":106207.7,"c":106255.9,"v":339900,"usd":3.19850102}
{"ts":1762215600000,"o":106255.9,"h":106260.4,"l":106210.6,"c":106231.6,"v":234900,"usd":2.21120044}
{"ts":1762215660000,"o":106231.6,"h":106259.2,"l":106202.9,"c":106211.6,"v":45200,"usd":0.42550096}
{"ts":1762215720000,"o":106211.6,"h":106212.2,"l":106114.1,"c":106119.5,"v":367600,"usd":3.46218775}
{"ts":1762215780000,"o":106119.5,"h":106128.1,"l":106036.2,"c":106048.4,"v":172300,"usd":1.62419961}
{"ts":1762215840000,"o":106048.4,"h":106130.7,"l":105991.9,"c":106012,"v":351800,"usd":3.31700205}
{"ts":1762215900000,"o":106012,"h":106055.8,"l":105939.1,"c":105964,"v":290600,"usd":2.74131482}
{"ts":1762215960000,"o":105964,"h":106005.6,"l":105954.7,"c":105985.4,"v":116600,"usd":1.10011328}
{"ts":1762216020000,"o":105985.4,"h":106025.8,"l":105969,"c":105992.6,"v":253100,"usd":2.3877272}
{"ts":1762216080000,"o":105992.6,"h":105961.5,"l":105832.4,"c":105832.5,"v":467900,"usd":4.41862178}
{"ts":1762216140000,"o":105832.5,"h":105907.7,"l":105832.5,"c":105896.1,"v":290100,"usd":2.74016263}
{"ts":1762216200000,"o":105896.1,"h":105896,"l":105805.3,"c":105813.5,"v":384600,"usd":3.63300114}
{"ts":1762216260000,"o":105813.5,"h":105955.3,"l":105813.5,"c":105948,"v":301500,"usd":2.84712554}
{"ts":1762216320000,"o":105948,"h":106028.8,"l":105905.4,"c":105905.4,"v":465100,"usd":4.388214}
{"ts":1762216380000,"o":105905.4,"h":105945.7,"l":105830.7,"c":105900.4,"v":432800,"usd":4.08720607}
{"ts":1762216440000,"o":105900.4,"h":106227.3,"l":105900.5,"c":106185.8,"v":993700,"usd":9.36774711}
{"ts":1762216500000,"o":106185.8,"h":106260.6,"l":106145.4,"c":106212.6,"v":174600,"usd":1.64359481}
{"ts":1762216560000,"o":106212.6,"h":106264.1,"l":106182.3,"c":106264.1,"v":145100,"usd":1.36568934}
{"ts":1762216620000,"o":106264.1,"h":106600,"l":106245.8,"c":106544,"v":728200,"usd":6.84421897}
{"ts":1762216680000,"o":106544,"h":106545.1,"l":106449.9,"c":106496,"v":135900,"usd":1.27586438}
{"ts":1762216740000,"o":106496,"h":106728.8,"l":106480.1,"c":106691.4,"v":1904700,"usd":17.86372086}
{"ts":1762216800000,"o":106691.4,"h":106684.5,"l":106586,"c":106635.2,"v":325600,"usd":3.05340416}
{"ts":1762216860000,"o":106635.2,"h":106748.2,"l":106631.3,"c":106660.3,"v":89000,"usd":0.83425024}
{"ts":1762216920000,"o":106660.3,"h":106661,"l":106562.2,"c":106562.2,"v":135000,"usd":1.26618358}
{"ts":1762216980000,"o":106562.2,"h":106681.4,"l":106547.3,"c":106678.4,"v":320100,"usd":3.00257597}
{"ts":1762217040000,"o":106678.4,"h":106748.4,"l":106665,"c":106748.4,"v":2046400,"usd":19.17664422}
{"ts":1762217100000,"o":106748.4,"h":106748.5,"l":106667.4,"c":106667.4,"v":182800,"usd":1.71271816}
{"ts":1762217160000,"o":106667.4,"h":106672.7,"l":106571,"c":106634.2,"v":149100,"usd":1.39867133}
{"ts":1762217220000,"o":106634.2,"h":106645.3,"l":106600,"c":106600,"v":68700,"usd":0.64438381}
{"ts":1762217280000,"o":106600,"h":106614.4,"l":106560,"c":106560,"v":93000,"usd":0.8725703}
{"ts":1762217340000,"o":106560,"h":106596,"l":106520.7,"c":106557.6,"v":43100,"usd":0.40454923}
{"ts":1762217400000,"o":106557.6,"h":106607.4,"l":106540,"c":106594.6,"v":81600,"usd":0.76589228}
{"ts":1762217460000,"o":106594.6,"h":106541.7,"l":106472.8,"c":106472.8,"v":23700,"usd":0.22253839}
{"ts":1762217520000,"o":106472.8,"h":106535.7,"l":106448.7,"c":106493.3,"v":353300,"usd":3.31834025}
{"ts":1762217580000,"o":106493.3,"h":106504.7,"l":106474.1,"c":106476.6,"v":39800,"usd":0.37378437}
{"ts":1762217640000,"o":106476.6,"h":106525.8,"l":106448.7,"c":106512.9,"v":151700,"usd":1.42458259}
{"ts":1762217700000,"o":106512.9,"h":106519.7,"l":106448.7,"c":106450,"v":61100,"usd":0.57379825}
{"ts":1762217760000,"o":106450,"h":106448.6,"l":106330.1,"c":106336.8,"v":100000,"usd":0.94014344}
{"ts":1762217820000,"o":106336.8,"h":106337.3,"l":106250,"c":106273.9,"v":58200,"usd":0.5476384}
{"ts":1762217880000,"o":106273.9,"h":106354.1,"l":106265,"c":106321.6,"v":18900,"usd":0.17778387}
{"ts":1762217940000,"o":106321.6,"h":106346.6,"l":106328.3,"c":106346.6,"v":4200,"usd":0.039497}
{"ts":1762218000000,"o":106346.6,"h":106407.1,"l":106370,"c":106407.1,"v":19800,"usd":0.18609325}
{"ts":1762218060000,"o":106407.1,"h":106495.5,"l":106402.1,"c":106489.9,"v":293900,"usd":2.76074853}
{"ts":1762218120000,"o":106489.9,"h":106529.3,"l":106463.1,"c":106529.3,"v":188600,"usd":1.77060588}
{"ts":1762218180000,"o":106529.3,"h":106526.3,"l":106500.7,"c":106509.9,"v":295900,"usd":2.77792544}
{"ts":1762218240000,"o":106509.9,"h":106529.2,"l":106457.6,"c":106458.5,"v":84700,"usd":0.79517485}
{"ts":1762218300000,"o":106458.5,"h":106430.1,"l":106345.1,"c":106345.1,"v":35800,"usd":0.33647483}
{"ts":1762218360000,"o":106345.1,"h":106330,"l":106205.8,"c":106260,"v":28800,"usd":0.27099159}
{"ts":1762218420000,"o":106260,"h":106458,"l":106267.5,"c":106458,"v":350600,"usd":3.29491386}
{"ts":1762218480000,"o":106458,"h":106583.1,"l":106463.9,"c":106504.9,"v":422500,"usd":3.96585643}
{"ts":1762218540000,"o":106504.9,"h":106517.2,"l":106457,"c":106457,"v":131700,"usd":1.23655102}
{"ts":1762218600000,"o":106457,"h":106522.2,"l":106410.1,"c":106522.1,"v":46200,"usd":0.43392104}
{"ts":1762218660000,"o":106522.1,"h":106584.3,"l":106522.2,"c":106578.7,"v":374600,"usd":3.51548542}
{"ts":1762218720000,"o":106578.7,"h":106577.3,"l":106531,"c":106577.3,"v":272200,"usd":2.55440925}
{"ts":1762218780000,"o":106577.3,"h":106637.4,"l":106558.5,"c":106582.2,"v":397400,"usd":3.72762399}
{"ts":1762218840000,"o":106582.2,"h":106572.6,"l":106518.7,"c":106530.5,"v":85000,"usd":0.79768331}
{"ts":1762218900000,"o":106530.5,"h":106537.5,"l":106532.1,"c":106532.1,"v":192400,"usd":1.80595222}
{"ts":1762218960000,"o":106532.1,"h":106572.7,"l":106537.6,"c":106572.7,"v":135700,"usd":1.27352803}
{"ts":1762219020000,"o":106572.7,"h":106586.4,"l":106510,"c":106536.2,"v":11700,"usd":0.10979338}
{"ts":1762219080000,"o":106536.2,"h":106543.3,"l":106498.3,"c":106508.5,"v":154900,"usd":1.45437089}
{"ts":1762219140000,"o":106508.5,"h":106586.4,"l":106486,"c":106577.5,"v":80500,"usd":0.7554156}
{"ts":1762219200000,"o":106577.5,"h":106598,"l":106519.4,"c":106570.7,"v":99500,"usd":0.93363371}
{"ts":1762219260000,"o":106570.7,"h":106809.8,"l":106552,"c":106789.5,"v":768500,"usd":7.20112921}
{"ts":1762219320000,"o":106789.5,"h":106996.4,"l":106800.1,"c":106937.1,"v":674700,"usd":6.31268135}
{"ts":1762219380000,"o":106937.1,"h":107113.4,"l":106838.8,"c":107065,"v":1247100,"usd":11.65953093}
{"ts":1762219440000,"o":107065,"h":107099.6,"l":106937.8,"c":107023.8,"v":546200,"usd":5.10398431}
{"ts":1762219500000,"o":107023.8,"h":107132.5,"l":106981.9,"c":106994.7,"v":430700,"usd":4.02293915}
{"ts":1762219560000,"o":106994.7,"h":107021.6,"l":106908.4,"c":106925.8,"v":204500,"usd":1.91183007}
{"ts":1762219620000,"o":106925.8,"h":106947,"l":106820.5,"c":106829.5,"v":120900,"usd":1.13104616}
{"ts":1762219680000,"o":106829.5,"h":106830.1,"l":106810.1,"c":106810.1,"v":275600,"usd":2.58001047}
{"ts":1762219740000,"o":106810.1,"h":106810,"l":106746.9,"c":106768.5,"v":263200,"usd":2.46485207}
{"ts":1762219800000,"o":106768.5,"h":106841.3,"l":106769,"c":106841.3,"v":260300,"usd":2.43745726}
{"ts":1762219860000,"o":106841.3,"h":107004.8,"l":106841.2,"c":106942.6,"v":441300,"usd":4.12628987}
{"ts":1762219920000,"o":106942.6,"h":106942.5,"l":106857.5,"c":106869.3,"v":237900,"usd":2.2255762}
{"ts":1762219980000,"o":106869.3,"h":106993.3,"l":106884.7,"c":106924.3,"v":180000,"usd":1.6832179}
{"ts":1762220040000,"o":106924.3,"h":106940,"l":106883.8,"c":106937.9,"v":110200,"usd":1.0306647}
{"ts":1762220100000,"o":106937.9,"h":107048.4,"l":106924.4,"c":107028.8,"v":137400,"usd":1.28433365}
{"ts":1762220160000,"o":107028.8,"h":107048.3,"l":106940,"c":106948.3,"v":35000,"usd":0.32726877}
{"ts":1762220220000,"o":106948.3,"h":107073.6,"l":106986.2,"c":107036.8,"v":111800,"usd":1.04470403}
{"ts":1762220280000,"o":107036.8,"h":107024.4,"l":106959.4,"c":106987.1,"v":110900,"usd":1.03674457}
{"ts":1762220340000,"o":106987.1,"h":107186,"l":106971.6,"c":107155.3,"v":985300,"usd":9.19651408}
{"ts":1762220400000,"o":107155.3,"h":107250,"l":107103.8,"c":107204.3,"v":1033500,"usd":9.64213765}
{"ts":1762220460000,"o":107204.3,"h":107210.8,"l":107107.1,"c":107151.4,"v":195000,"usd":1.81927755}
{"ts":1762220520000,"o":107151.4,"h":107140,"l":107055.1,"c":107076.9,"v":281100,"usd":2.62518759}
{"ts":1762220580000,"o":107076.9,"h":107134.2,"l":107084.9,"c":107099.3,"v":136800,"usd":1.2771937}
{"ts":1762220640000,"o":107099.3,"h":107120.2,"l":107082.5,"c":107086.7,"v":183100,"usd":1.70967698}
{"ts":1762220700000,"o":107086.7,"h":107086.7,"l":107050.1,"c":107050.2,"v":162600,"usd":1.51875137}
{"ts":1762220760000,"o":107050.2,"h":107068.1,"l":107041.5,"c":107041.5,"v":4200,"usd":0.03923386}
{"ts":1762220820000,"o":107041.5,"h":107090.8,"l":107021.4,"c":107054.3,"v":169600,"usd":1.58442588}
{"ts":1762220880000,"o":107054.3,"h":107070.6,"l":106975,"c":106975,"v":198200,"usd":1.85179284}
{"ts":1762220940000,"o":106975,"h":106975,"l":106924.2,"c":106941.7,"v":104700,"usd":0.97891827}
{"ts":1762221000000,"o":106941.7,"h":106944.6,"l":106828.7,"c":106829.7,"v":151000,"usd":1.41252067}
{"ts":1762221060000,"o":106829.7,"h":106862.4,"l":106777.2,"c":106799.5,"v":212900,"usd":1.99319237}
{"ts":1762221120000,"o":106799.5,"h":106798.5,"l":106725.3,"c":106740.2,"v":196600,"usd":1.84166017}
{"ts":1762221180000,"o":106740.2,"h":106740.1,"l":106611,"c":106690,"v":245400,"usd":2.30091345}
{"ts":1762221240000,"o":106690,"h":106820.8,"l":106690,"c":106820.8,"v":117800,"usd":1.10342452}
{"ts":1762221300000,"o":106820.8,"h":106880,"l":106811.6,"c":106880,"v":156200,"usd":1.46194216}
{"ts":1762221360000,"o":106880,"h":106970,"l":106861,"c":106940,"v":63000,"usd":0.58923749}
{"ts":1762221420000,"o":106940,"h":107039,"l":106922.5,"c":107016.3,"v":279800,"usd":2.61554369}
{"ts":1762221480000,"o":107016.3,"h":107098.4,"l":106982.8,"c":107098.3,"v":152400,"usd":1.4241132}
{"ts":1762221540000,"o":107098.3,"h":107080.8,"l":106990.1,"c":106990.1,"v":221000,"usd":2.06506429}
{"ts":1762221600000,"o":106990.1,"h":107004.3,"l":106980,"c":106980,"v":43300,"usd":0.40470681}
{"ts":1762221660000,"o":106980,"h":106971.2,"l":106827.6,"c":106827.8,"v":102000,"usd":0.95418805}
{"ts":1762221720000,"o":106827.8,"h":106839,"l":106790.2,"c":106800.1,"v":31600,"usd":0.29586202}
{"ts":1762221780000,"o":106800.1,"h":106816.9,"l":106765.2,"c":106780,"v":6600,"usd":0.06180135}
{"ts":1762221840000,"o":106780,"h":106814.1,"l":106766,"c":106814.1,"v":12500,"usd":0.11705393}
{"ts":1762221900000,"o":106814.1,"h":106795.6,"l":106750.1,"c":106750.1,"v":15800,"usd":0.14795114}
{"ts":1762221960000,"o":106750.1,"h":106751.7,"l":106700,"c":106714.4,"v":51600,"usd":0.48350398}
{"ts":1762222020000,"o":106714.4,"h":106696.4,"l":106680,"c":106680,"v":527200,"usd":4.94150177}
{"ts":1762222080000,"o":106680,"h":106799.8,"l":106679.8,"c":106799.8,"v":152900,"usd":1.43298557}
{"ts":1762222140000,"o":106799.8,"h":106827.9,"l":106781.1,"c":106809.1,"v":58500,"usd":0.54771188}
{"ts":1762222200000,"o":106809.1,"h":106849.9,"l":106840,"c":106849.9,"v":1600,"usd":0.0149745}
{"ts":1762222260000,"o":106849.9,"h":106841.1,"l":106765.4,"c":106811.8,"v":227500,"usd":2.12996193}
{"ts":1762222320000,"o":106811.8,"h":106873.7,"l":106810.1,"c":106849.8,"v":281200,"usd":2.63205372}
{"ts":1762222380000,"o":106849.8,"h":106929.3,"l":106858.6,"c":106899.5,"v":148400,"usd":1.38821531}
{"ts":1762222440000,"o":106899.5,"h":106895.3,"l":106842.7,"c":106862.9,"v":210200,"usd":1.96694846}
{"ts":1762222500000,"o":106862.9,"h":106898.1,"l":106846.1,"c":106846.1,"v":2600,"usd":0.0243276}
{"ts":1762222560000,"o":106846.1,"h":106850.1,"l":106815.6,"c":106818.4,"v":130700,"usd":1.22345449}
{"ts":1762222620000,"o":106818.4,"h":106832.9,"l":106753.5,"c":106832.9,"v":145400,"usd":1.36188816}
{"ts":1762222680000,"o":106832.9,"h":106896.4,"l":106821.6,"c":106877.8,"v":147400,"usd":1.37958169}
{"ts":1762222740000,"o":106877.8,"h":106969.9,"l":106879.4,"c":106911.8,"v":119800,"usd":1.12042233}
{"ts":1762222800000,"o":106911.8,"h":106976.8,"l":106926.8,"c":106968.8,"v":259700,"usd":2.42845239}
{"ts":1762222860000,"o":106968.8,"h":107061.3,"l":106974.1,"c":107033.4,"v":184800,"usd":1.72708828}
{"ts":1762222920000,"o":107033.4,"h":107038.2,"l":106994.9,"c":106994.9,"v":176000,"usd":1.6446656}
{"ts":1762222980000,"o":106994.9,"h":107075.3,"l":107022.7,"c":107062.3,"v":109200,"usd":1.01989489}
{"ts":1762223040000,"o":107062.3,"h":107109.9,"l":107048.2,"c":107093.4,"v":127200,"usd":1.18791665}
{"ts":1762223100000,"o":107093.4,"h":107109.7,"l":107036.8,"c":107109.7,"v":93700,"usd":0.87505279}
{"ts":1762223160000,"o":107109.7,"h":107141.9,"l":107090.1,"c":107109.2,"v":254700,"usd":2.37759846}
{"ts":1762223220000,"o":107109.2,"h":107110.1,"l":107072.9,"c":107081.5,"v":252400,"usd":2.35663959}
{"ts":1762223280000,"o":107081.5,"h":107154.3,"l":107081.6,"c":107130,"v":129400,"usd":1.20820695}
{"ts":1762223340000,"o":107130,"h":107120.2,"l":106899.2,"c":106899.2,"v":470400,"usd":4.39395588}
{"ts":1762223400000,"o":106899.2,"h":106894.6,"l":106841.9,"c":106889.9,"v":115900,"usd":1.08457107}
{"ts":1762223460000,"o":106889.9,"h":106874.8,"l":106800.1,"c":106821.9,"v":221500,"usd":2.07386633}
{"ts":1762223520000,"o":106821.9,"h":106873,"l":106820.5,"c":106839,"v":223600,"usd":2.09258681}
{"ts":1762223580000,"o":106839,"h":106931.3,"l":106849.6,"c":106880,"v":153100,"usd":1.4320316}
{"ts":1762223640000,"o":106880,"h":106880,"l":106792.8,"c":106822.3,"v":218000,"usd":2.04060263}
{"ts":1762223700000,"o":106822.3,"h":106899.7,"l":106815.8,"c":106870.1,"v":235600,"usd":2.20489498}
{"ts":1762223760000,"o":106870.1,"h":106886.7,"l":106840.1,"c":106860,"v":123800,"usd":1.15840314}
{"ts":1762223820000,"o":106860,"h":106936.1,"l":106830,"c":106830,"v":236100,"usd":2.2084917}
{"ts":1762223880000,"o":106830,"h":106920.6,"l":106770,"c":106878.5,"v":901300,"usd":8.43830695}
{"ts":1762223940000,"o":106878.5,"h":106909.8,"l":106870,"c":106870.1,"v":122200,"usd":1.14332966}
{"ts":1762224000000,"o":106870.1,"h":106921.3,"l":106870,"c":106870,"v":138800,"usd":1.29866763}
{"ts":1762224060000,"o":106870,"h":106884.4,"l":106765.8,"c":106765.9,"v":334700,"usd":3.13228981}
{"ts":1762224120000,"o":106765.9,"h":106787.8,"l":106720.1,"c":106720.1,"v":22800,"usd":0.21357215}
{"ts":1762224180000,"o":106720.1,"h":106734.4,"l":106611.4,"c":106636.5,"v":107600,"usd":1.00908869}
{"ts":1762224240000,"o":106636.5,"h":106660.9,"l":106600,"c":106622.8,"v":47900,"usd":0.44928517}
{"ts":1762224300000,"o":106622.8,"h":106709.8,"l":106622.2,"c":106704.7,"v":78000,"usd":0.73117857}
{"ts":1762224360000,"o":106704.7,"h":106689.4,"l":106582.3,"c":106615.9,"v":59900,"usd":0.56192579}
{"ts":1762224420000,"o":106615.9,"h":106606.6,"l":106544.8,"c":106564.3,"v":611200,"usd":5.73563936}
{"ts":1762224480000,"o":106564.3,"h":106565,"l":106400,"c":106465.3,"v":572000,"usd":5.37412885}
{"ts":1762224540000,"o":106465.3,"h":106529.9,"l":106411.1,"c":106529.8,"v":234800,"usd":2.20565968}
{"ts":1762224600000,"o":106529.8,"h":106515.6,"l":106432.6,"c":106449.7,"v":199500,"usd":1.87349124}
{"ts":1762224660000,"o":106449.7,"h":106499.9,"l":106450,"c":106487.5,"v":35800,"usd":0.33617269}
{"ts":1762224720000,"o":106487.5,"h":106549.8,"l":106460,"c":106460,"v":348300,"usd":3.27050335}
{"ts":1762224780000,"o":106460,"h":106459.5,"l":106400,"c":106430,"v":175300,"usd":1.64704379}
{"ts":1762224840000,"o":106430,"h":106480,"l":106430.7,"c":106480,"v":227800,"usd":2.13966472}
{"ts":1762224900000,"o":106480,"h":106519,"l":106421.4,"c":106502.1,"v":254000,"usd":2.38559002}
{"ts":1762224960000,"o":106502.1,"h":106514.3,"l":106470.1,"c":106482.1,"v":174000,"usd":1.6341193}
{"ts":1762225020000,"o":106482.1,"h":106537,"l":106484.3,"c":106512.4,"v":65600,"usd":0.61588438}
{"ts":1762225080000,"o":106512.4,"h":106518.5,"l":106446.2,"c":106449.9,"v":74200,"usd":0.696857}
{"ts":1762225140000,"o":106449.9,"h":106460,"l":106441.4,"c":106441.4,"v":65700,"usd":0.61721113}
{"ts":1762225200000,"o":106441.4,"h":106440,"l":106410,"c":106410,"v":139700,"usd":1.3125404}
{"ts":1762225260000,"o":106410,"h":106561.2,"l":106407.7,"c":106483.9,"v":367100,"usd":3.44628584}
{"ts":1762225320000,"o":106483.9,"h":106520,"l":106448.6,"c":106480,"v":457500,"usd":4.29775846}
{"ts":1762225380000,"o":106480,"h":106513.9,"l":106400.3,"c":106425.4,"v":114600,"usd":1.07687085}
{"ts":1762225440000,"o":106425.4,"h":106441.5,"l":106390,"c":106390,"v":189900,"usd":1.78478374}
{"ts":1762225500000,"o":106390,"h":106443,"l":106383.9,"c":106443,"v":78200,"usd":0.73487753}
{"ts":1762225560000,"o":106443,"h":106440.9,"l":106297.8,"c":106297.8,"v":73200,"usd":0.68821871}
{"ts":1762225620000,"o":106297.8,"h":106288,"l":106188,"c":106211.8,"v":408200,"usd":3.84356077}
{"ts":1762225680000,"o":106211.8,"h":106216.7,"l":106141.1,"c":106184.2,"v":326900,"usd":3.07899234}
{"ts":1762225740000,"o":106184.2,"h":106387.6,"l":106202.7,"c":106375.3,"v":365900,"usd":3.44337754}
{"ts":1762225800000,"o":106375.3,"h":106396.6,"l":106327.7,"c":106383.4,"v":143700,"usd":1.35101373}
{"ts":1762225860000,"o":106383.4,"h":106423.5,"l":106331.9,"c":106390.8,"v":874000,"usd":8.2157338}
{"ts":1762225920000,"o":106390.8,"h":106555.4,"l":106393.4,"c":106526.5,"v":189300,"usd":1.77807768}
{"ts":1762225980000,"o":106526.5,"h":106619.8,"l":106520,"c":106614.4,"v":308500,"usd":2.89447667}
{"ts":1762226040000,"o":106614.4,"h":106764.6,"l":106603.2,"c":106762.9,"v":285200,"usd":2.67233235}
{"ts":1762226100000,"o":106762.9,"h":106865.3,"l":106726.7,"c":106832.9,"v":254300,"usd":2.38094887}
{"ts":1762226160000,"o":106832.9,"h":106951.4,"l":106833,"c":106928.5,"v":1301100,"usd":12.17001021}
{"ts":1762226220000,"o":106928.5,"h":106926.9,"l":106784.2,"c":106784.2,"v":762800,"usd":7.13877923}
{"ts":1762226280000,"o":106784.2,"h":106899.9,"l":106786.1,"c":106887.8,"v":675300,"usd":6.32000307}
{"ts":1762226340000,"o":106887.8,"h":106946.6,"l":106841.7,"c":106841.7,"v":202400,"usd":1.89324826}
{"ts":1762226400000,"o":106841.7,"h":106818.5,"l":106780.1,"c":106792.7,"v":215700,"usd":2.01953411}
{"ts":1762226460000,"o":106792.7,"h":106823.3,"l":106748.7,"c":106748.7,"v":117000,"usd":1.09553024}
{"ts":1762226520000,"o":106748.7,"h":106747.7,"l":106669,"c":106682,"v":110400,"usd":1.03465601}
{"ts":1762226580000,"o":106682,"h":106762.3,"l":106683.5,"c":106754.1,"v":52500,"usd":0.49191496}
{"ts":1762226640000,"o":106754.1,"h":106814.8,"l":106750.4,"c":106796.9,"v":51600,"usd":0.48319778}
{"ts":1762226700000,"o":106796.9,"h":106831.7,"l":106774.3,"c":106774.3,"v":71600,"usd":0.67041674}
{"ts":1762226760000,"o":106774.3,"h":106909.9,"l":106759,"c":106894.3,"v":519000,"usd":4.85771333}
{"ts":1762226820000,"o":106894.3,"h":106932.7,"l":106840.9,"c":106855.3,"v":213700,"usd":1.99946389}
{"ts":1762226880000,"o":106855.3,"h":106930.5,"l":106839.4,"c":106915.2,"v":101200,"usd":0.94688241}
{"ts":1762226940000,"o":106915.2,"h":106915.6,"l":106874.9,"c":106887.9,"v":144800,"usd":1.35447406}
{"ts":1762227000000,"o":106887.9,"h":106912.2,"l":106870.1,"c":106889.7,"v":22700,"usd":0.21235183}
{"ts":1762227060000,"o":106889.7,"h":106889.6,"l":106839.4,"c":106839.4,"v":74600,"usd":0.69797658}
{"ts":1762227120000,"o":106839.4,"h":106839.3,"l":106769.6,"c":106769.6,"v":102300,"usd":0.95770317}
{"ts":1762227180000,"o":106769.6,"h":106807.9,"l":106770.1,"c":106776.7,"v":72400,"usd":0.6779911}
{"ts":1762227240000,"o":106776.7,"h":106936,"l":106770.5,"c":106916.4,"v":153300,"usd":1.43409281}
{"ts":1762227300000,"o":106916.4,"h":107030.2,"l":106919.6,"c":107007.2,"v":494600,"usd":4.62264185}
{"ts":1762227360000,"o":107007.2,"h":107058.8,"l":106980.2,"c":107034.8,"v":154700,"usd":1.44539552}
{"ts":1762227420000,"o":107034.8,"h":107021.6,"l":106936.2,"c":106951.4,"v":71200,"usd":0.66562423}
{"ts":1762227480000,"o":106951.4,"h":107100,"l":106951.5,"c":107080.8,"v":420400,"usd":3.92774761}
{"ts":1762227540000,"o":107080.8,"h":107099.4,"l":107029.1,"c":107048.8,"v":293900,"usd":2.74494414}
{"ts":1762227600000,"o":107048.8,"h":107069.8,"l":106993.9,"c":107022.3,"v":281500,"usd":2.62994867}
{"ts":1762227660000,"o":107022.3,"h":107054.4,"l":107005.1,"c":107022.6,"v":30000,"usd":0.28031324}
{"ts":1762227720000,"o":107022.6,"h":107085.8,"l":107011.8,"c":107050.4,"v":142600,"usd":1.33192822}
{"ts":1762227780000,"o":107050.4,"h":107072.3,"l":107050.8,"c":107064.7,"v":16500,"usd":0.15412672}
{"ts":1762227840000,"o":107064.7,"h":107139.9,"l":107052.2,"c":107132.1,"v":478100,"usd":4.46497906}
{"ts":1762227900000,"o":107132.1,"h":107120.7,"l":107077.3,"c":107089.2,"v":104700,"usd":0.97756625}
{"ts":1762227960000,"o":107089.2,"h":107119.7,"l":107026.6,"c":107047.4,"v":232300,"usd":2.16955246}
{"ts":1762228020000,"o":107047.4,"h":107047.7,"l":106969.4,"c":107032,"v":259300,"usd":2.42332136}
{"ts":1762228080000,"o":107032,"h":107042,"l":106990.5,"c":107005.9,"v":142800,"usd":1.33422601}
{"ts":1762228140000,"o":107005.9,"h":107029,"l":106943.2,"c":106960,"v":99000,"usd":0.92561047}
{"ts":1762228200000,"o":106960,"h":106984,"l":106943.7,"c":106984,"v":427800,"usd":3.99976643}
{"ts":1762228260000,"o":106984,"h":107023.8,"l":106968.9,"c":107017.2,"v":32900,"usd":0.30747655}
{"ts":1762228320000,"o":107017.2,"h":107050.7,"l":107005.3,"c":107021.1,"v":42300,"usd":0.39521502}
{"ts":1762228380000,"o":107021.1,"h":107028.4,"l":106961.5,"c":106988.8,"v":20700,"usd":0.19346547}
{"ts":1762228440000,"o":106988.8,"h":107035.5,"l":106949.8,"c":107035.5,"v":79100,"usd":0.73954079}
{"ts":1762228500000,"o":107035.5,"h":107077.6,"l":107031.3,"c":107075.5,"v":72300,"usd":0.67537495}
{"ts":1762228560000,"o":107075.5,"h":107089.5,"l":107075.5,"c":107081.4,"v":32900,"usd":0.30724579}
{"ts":1762228620000,"o":107081.4,"h":107099.8,"l":107064.7,"c":107081.7,"v":36400,"usd":0.3399235}
{"ts":1762228680000,"o":107081.7,"h":107140.3,"l":107080.1,"c":107137.4,"v":26600,"usd":0.24833763}
{"ts":1762228740000,"o":107137.4,"h":107172.6,"l":107124.3,"c":107132.2,"v":49700,"usd":0.46379101}
{"ts":1762228800000,"o":107132.2,"h":107124.5,"l":107091.4,"c":107091.4,"v":6100,"usd":0.05695042}
{"ts":1762228860000,"o":107091.4,"h":107169.5,"l":107080.1,"c":107139.8,"v":444500,"usd":4.14957791}
{"ts":1762228920000,"o":107139.8,"h":107183.1,"l":107103.2,"c":107176,"v":383200,"usd":3.57697856}
{"ts":1762228980000,"o":107176,"h":107237.2,"l":107080,"c":107080,"v":397600,"usd":3.70979458}
{"ts":1762229040000,"o":107080,"h":107182.3,"l":107070.1,"c":107170.5,"v":56700,"usd":0.52922774}
{"ts":1762229100000,"o":107170.5,"h":107211,"l":107173.3,"c":107211,"v":67500,"usd":0.62970396}
{"ts":1762229160000,"o":107211,"h":107223.3,"l":107191.4,"c":107214.2,"v":139700,"usd":1.30294563}
{"ts":1762229220000,"o":107214.2,"h":107190.8,"l":107100,"c":107120.8,"v":63900,"usd":0.59652293}
{"ts":1762229280000,"o":107120.8,"h":107130.1,"l":107070.1,"c":107081.5,"v":106500,"usd":0.99442963}
{"ts":1762229340000,"o":107081.5,"h":107121,"l":107041.1,"c":107116.3,"v":156200,"usd":1.45884972}
{"ts":1762229400000,"o":107116.3,"h":107114.2,"l":107061,"c":107096.6,"v":63700,"usd":0.59493988}
{"ts":1762229460000,"o":107096.6,"h":107154.9,"l":107097.5,"c":107139.5,"v":32000,"usd":0.29865481}
{"ts":1762229520000,"o":107139.5,"h":107190.1,"l":107151.8,"c":107160.4,"v":249000,"usd":2.32352945}
{"ts":1762229580000,"o":107160.4,"h":107136.9,"l":107098.5,"c":107118,"v":155500,"usd":1.45167657}
{"ts":1762229640000,"o":107118,"h":107098.3,"l":107020.9,"c":107049.2,"v":288800,"usd":2.69776656}
{"ts":1762229700000,"o":107049.2,"h":107126.9,"l":107060,"c":107126.9,"v":141100,"usd":1.31754385}
{"ts":1762229760000,"o":107126.9,"h":107109.1,"l":107000,"c":107000,"v":181200,"usd":1.69299024}
{"ts":1762229820000,"o":107000,"h":107029.8,"l":106937.2,"c":106954.8,"v":130800,"usd":1.22288324}
{"ts":1762229880000,"o":106954.8,"h":107029.3,"l":106907.7,"c":107010.9,"v":297200,"usd":2.77915667}
{"ts":1762229940000,"o":107010.9,"h":107018.8,"l":106970.2,"c":106970.2,"v":35600,"usd":0.33269938}
{"ts":1762230000000,"o":106970.2,"h":107029.7,"l":106930,"c":107021,"v":265100,"usd":2.47841486}
{"ts":1762230060000,"o":107021,"h":107023.1,"l":106960.4,"c":106960.4,"v":24400,"usd":0.22810449}
{"ts":1762230120000,"o":106960.4,"h":106956.5,"l":106931.6,"c":106955.6,"v":48100,"usd":0.44978412}
{"ts":1762230180000,"o":106955.6,"h":107064.2,"l":106931.5,"c":107064.1,"v":108400,"usd":1.01293083}
{"ts":1762230240000,"o":107064.1,"h":107047.2,"l":107007.5,"c":107011.9,"v":81700,"usd":0.76339439}
{"ts":1762230300000,"o":107011.9,"h":106992.5,"l":106911,"c":106911,"v":5700,"usd":0.05328748}
{"ts":1762230360000,"o":106911,"h":106920.4,"l":106899.2,"c":106899.2,"v":64200,"usd":0.60048334}
{"ts":1762230420000,"o":106899.2,"h":106930,"l":106853.8,"c":106881.4,"v":70300,"usd":0.65788736}
{"ts":1762230480000,"o":106881.4,"h":106927.9,"l":106870.1,"c":106884.3,"v":98000,"usd":0.91680798}
{"ts":1762230540000,"o":106884.3,"h":106891.6,"l":106808.6,"c":106853.1,"v":192100,"usd":1.7976212}
{"ts":1762230600000,"o":106853.1,"h":106881.4,"l":106871.3,"c":106871.3,"v":2200,"usd":0.02058372}
{"ts":1762230660000,"o":106871.3,"h":106925.8,"l":106870.9,"c":106898.7,"v":36700,"usd":0.34337522}
{"ts":1762230720000,"o":106898.7,"h":106943.4,"l":106832.4,"c":106943.4,"v":87200,"usd":0.81614759}
{"ts":1762230780000,"o":106943.4,"h":106948.7,"l":106866.9,"c":106885.6,"v":204000,"usd":1.90868912}
{"ts":1762230840000,"o":106885.6,"h":106984.8,"l":106900.4,"c":106900.4,"v":243900,"usd":2.28099232}
{"ts":1762230900000,"o":106900.4,"h":106903.2,"l":106884.3,"c":106902.7,"v":35300,"usd":0.33024279}
{"ts":1762230960000,"o":106902.7,"h":106891.8,"l":106820.1,"c":106820.1,"v":29200,"usd":0.2732105}
{"ts":1762231020000,"o":106820.1,"h":106820,"l":106719.2,"c":106782.1,"v":162700,"usd":1.52413577}
{"ts":1762231080000,"o":106782.1,"h":106816.3,"l":106676.6,"c":106763.7,"v":120300,"usd":1.12705327}
{"ts":1762231140000,"o":106763.7,"h":106820,"l":106760.9,"c":106773.1,"v":170300,"usd":1.59472868}
{"ts":1762231200000,"o":106773.1,"h":106819.4,"l":106700.2,"c":106811.8,"v":81900,"usd":0.76727409}
{"ts":1762231260000,"o":106811.8,"h":106868.3,"l":106790.3,"c":106790.3,"v":50400,"usd":0.47182114}
{"ts":1762231320000,"o":106790.3,"h":106817.9,"l":106738,"c":106817,"v":61600,"usd":0.57701758}
{"ts":1762231380000,"o":106817,"h":106843.9,"l":106795.8,"c":106795.8,"v":20500,"usd":0.19194928}
{"ts":1762231440000,"o":106795.8,"h":106834.8,"l":106788.4,"c":106834.6,"v":21800,"usd":0.20412783}
{"ts":1762231500000,"o":106834.6,"h":106842.6,"l":106788.9,"c":106788.9,"v":19300,"usd":0.18067541}
{"ts":1762231560000,"o":106788.9,"h":106780.1,"l":106741.9,"c":106741.9,"v":85400,"usd":0.7999305}
{"ts":1762231620000,"o":106741.9,"h":106777.9,"l":106721.5,"c":106777.9,"v":18200,"usd":0.17052274}
{"ts":1762231680000,"o":106777.9,"h":106835,"l":106706.9,"c":106706.9,"v":13200,"usd":0.12361089}
{"ts":1762231740000,"o":106706.9,"h":106744.6,"l":106621.2,"c":106699.9,"v":159800,"usd":1.4979538}
{"ts":1762231800000,"o":106699.9,"h":106705.2,"l":106650.6,"c":106663.4,"v":105200,"usd":0.98623237}
{"ts":1762231860000,"o":106663.4,"h":106730,"l":106678.6,"c":106729.7,"v":407200,"usd":3.81579432}
{"ts":1762231920000,"o":106729.7,"h":106749.9,"l":106719.2,"c":106720,"v":354400,"usd":3.32072597}
{"ts":1762231980000,"o":106720,"h":106749.8,"l":106720,"c":106742.8,"v":321700,"usd":3.01438766}
{"ts":1762232040000,"o":106742.8,"h":106836.9,"l":106744.9,"c":106765.5,"v":89300,"usd":0.8363499}
{"ts":1762232100000,"o":106765.5,"h":106761.7,"l":106690.5,"c":106690.5,"v":518000,"usd":4.85362194}
{"ts":1762232160000,"o":106690.5,"h":106744.2,"l":106680.1,"c":106689.7,"v":86000,"usd":0.80590786}
{"ts":1762232220000,"o":106689.7,"h":106689.6,"l":106650.1,"c":106650.1,"v":50300,"usd":0.47154951}
{"ts":1762232280000,"o":106650.1,"h":106686.1,"l":106665.8,"c":106686.1,"v":103700,"usd":0.97217903}
{"ts":1762232340000,"o":106686.1,"h":106730.5,"l":106697.4,"c":106730.5,"v":15400,"usd":0.14430268}
{"ts":1762232400000,"o":106730.5,"h":106709.6,"l":106684.6,"c":106699.7,"v":18600,"usd":0.17431765}
{"ts":1762232460000,"o":106699.7,"h":106681.4,"l":106558.1,"c":106581.2,"v":101400,"usd":0.95122979}
{"ts":1762232520000,"o":106581.2,"h":106608.1,"l":106567,"c":106582.5,"v":93500,"usd":0.87724496}
{"ts":1762232580000,"o":106582.5,"h":106598.6,"l":106545,"c":106598.6,"v":48300,"usd":0.45322752}
{"ts":1762232640000,"o":106598.6,"h":106620,"l":106582.9,"c":106583,"v":52400,"usd":0.49162668}
{"ts":1762232700000,"o":106583,"h":106588.1,"l":106428.8,"c":106429.6,"v":106000,"usd":0.99538017}
{"ts":1762232760000,"o":106429.6,"h":106467.2,"l":106408.6,"c":106452.7,"v":84600,"usd":0.79484936}
{"ts":1762232820000,"o":106452.7,"h":106489.9,"l":106405,"c":106468.8,"v":120100,"usd":1.12838144}
{"ts":1762232880000,"o":106468.8,"h":106522.1,"l":106461.7,"c":106472.2,"v":112000,"usd":1.05164509}
{"ts":1762232940000,"o":106472.2,"h":106472.2,"l":106422.4,"c":106435,"v":80700,"usd":0.75812814}
{"ts":1762233000000,"o":106435,"h":106569.9,"l":106435,"c":106554.1,"v":92200,"usd":0.86604778}
{"ts":1762233060000,"o":106554.1,"h":106610.4,"l":106544.9,"c":106545.7,"v":60900,"usd":0.57133577}
{"ts":1762233120000,"o":106545.7,"h":106663.2,"l":106581.3,"c":106581.3,"v":141800,"usd":1.33006313}
{"ts":1762233180000,"o":106581.3,"h":106599.4,"l":106545.8,"c":106550.9,"v":87800,"usd":0.82385269}
{"ts":1762233240000,"o":106550.9,"h":106574.1,"l":106482.8,"c":106565.1,"v":26600,"usd":0.24974638}
{"ts":1762233300000,"o":106565.1,"h":106566.4,"l":106513.8,"c":106513.8,"v":25000,"usd":0.23462201}
{"ts":1762233360000,"o":106513.8,"h":106539,"l":106404.9,"c":106404.9,"v":163600,"usd":1.5366128}
{"ts":1762233420000,"o":106404.9,"h":106404.9,"l":106253.5,"c":106285.1,"v":1245500,"usd":11.72043699}
{"ts":1762233480000,"o":106285.1,"h":106306.5,"l":106204.3,"c":106266.8,"v":159500,"usd":1.50126598}
{"ts":1762233540000,"o":106266.8,"h":106290.9,"l":106162.6,"c":106190.2,"v":154300,"usd":1.45225786}
{"ts":1762233600000,"o":106190.2,"h":106199.2,"l":106058.9,"c":106109.3,"v":614800,"usd":5.79378582}
{"ts":1762233660000,"o":106109.3,"h":106149.9,"l":106017.1,"c":106129.6,"v":102000,"usd":0.96139603}
{"ts":1762233720000,"o":106129.6,"h":106199.9,"l":105909,"c":105909,"v":323000,"usd":3.04757144}
{"ts":1762233780000,"o":105909,"h":105960.8,"l":105841.9,"c":105952.2,"v":274200,"usd":2.58975871}
{"ts":1762233840000,"o":105952.2,"h":105989.1,"l":105855.3,"c":105911.6,"v":299200,"usd":2.82494282}
{"ts":1762233900000,"o":105911.6,"h":105907.2,"l":105600.2,"c":105673,"v":1617900,"usd":15.30125334}
{"ts":1762233960000,"o":105673,"h":105881.1,"l":105670.1,"c":105686,"v":1114600,"usd":10.53946054}
{"ts":1762234020000,"o":105686,"h":105688.1,"l":105500.5,"c":105600.7,"v":667600,"usd":6.32496908}
{"ts":1762234080000,"o":105600.7,"h":105624,"l":105500,"c":105539.4,"v":915400,"usd":8.67332779}
{"ts":1762234140000,"o":105539.4,"h":105590.9,"l":105400.2,"c":105446.2,"v":429100,"usd":4.06889955}
{"ts":1762234200000,"o":105446.2,"h":105719.8,"l":105449.2,"c":105599.9,"v":682200,"usd":6.46190843}
{"ts":1762234260000,"o":105599.9,"h":105592.6,"l":105406.4,"c":105537.4,"v":593900,"usd":5.63070319}
{"ts":1762234320000,"o":105537.4,"h":105465.5,"l":105262,"c":105316.9,"v":1367700,"usd":12.97854903}
{"ts":1762234380000,"o":105316.9,"h":105439.8,"l":105316.9,"c":105359.6,"v":638400,"usd":6.05840374}
{"ts":1762234440000,"o":105359.6,"h":105383.9,"l":105260.2,"c":105295.7,"v":610200,"usd":5.79347572}
{"ts":1762234500000,"o":105295.7,"h":105461.3,"l":105260.2,"c":105350.3,"v":944600,"usd":8.96452755}
{"ts":1762234560000,"o":105350.3,"h":105397.1,"l":105258,"c":105302.9,"v":683400,"usd":6.48966171}
{"ts":1762234620000,"o":105302.9,"h":105400,"l":105290.7,"c":105400,"v":975300,"usd":9.26101681}
{"ts":1762234680000,"o":105400,"h":105457.1,"l":105327.2,"c":105432.1,"v":993800,"usd":9.43062912}
{"ts":1762234740000,"o":105432.1,"h":105422.7,"l":105311.4,"c":105342.6,"v":668500,"usd":6.34533958}
{"ts":1762234800000,"o":105342.6,"h":105330.1,"l":105144,"c":105229.6,"v":1336400,"usd":12.70174256}
{"ts":1762234860000,"o":105229.6,"h":105400,"l":105192.9,"c":105208.8,"v":1690300,"usd":16.05301518}
{"ts":1762234920000,"o":105208.8,"h":105231.8,"l":105073.8,"c":105082,"v":1718700,"usd":16.34832008}
{"ts":1762234980000,"o":105082,"h":105150,"l":105074.2,"c":105097.5,"v":792600,"usd":7.54114882}
{"ts":1762235040000,"o":105097.5,"h":105097.8,"l":104908.1,"c":104919.8,"v":2878700,"usd":27.41903255}
{"ts":1762235100000,"o":104919.8,"h":105004,"l":104841.6,"c":104864.7,"v":1952100,"usd":18.60635773}
{"ts":1762235160000,"o":104864.7,"h":105000,"l":104554.2,"c":104603.2,"v":4757000,"usd":45.39484914}
{"ts":1762235220000,"o":104603.2,"h":104899.3,"l":104556.7,"c":104891.5,"v":1403300,"usd":13.40133718}
{"ts":1762235280000,"o":104891.5,"h":104856.6,"l":104697.5,"c":104801.7,"v":1000700,"usd":9.5489188}
{"ts":1762235340000,"o":104801.7,"h":104795.9,"l":104375.1,"c":104461,"v":1538000,"usd":14.71859595}
{"ts":1762235400000,"o":104461,"h":104581,"l":104449,"c":104524.2,"v":737200,"usd":7.05286539}
{"ts":1762235460000,"o":104524.2,"h":104663.5,"l":104522,"c":104589.9,"v":666000,"usd":6.3673625}
{"ts":1762235520000,"o":104589.9,"h":104641,"l":104474.6,"c":104525.3,"v":406800,"usd":3.89085704}
{"ts":1762235580000,"o":104525.3,"h":104547.2,"l":104421.1,"c":104468.1,"v":879100,"usd":8.41469936}
{"ts":1762235640000,"o":104468.1,"h":104492.2,"l":104348.2,"c":104395.8,"v":1125000,"usd":10.77611275}
{"ts":1762235700000,"o":104395.8,"h":104500,"l":104333.5,"c":104426.2,"v":436000,"usd":4.17513695}
{"ts":1762235760000,"o":104426.2,"h":104554.1,"l":104370.5,"c":104371.1,"v":607500,"usd":5.81687049}
{"ts":1762235820000,"o":104371.1,"h":104454.5,"l":104124.7,"c":104156.9,"v":2620900,"usd":25.1425339}
{"ts":1762235880000,"o":104156.9,"h":104314,"l":104148.5,"c":104228.1,"v":834200,"usd":8.00321243}
{"ts":1762235940000,"o":104228.1,"h":104218.2,"l":104120.7,"c":104160,"v":233100,"usd":2.23758654}
{"ts":1762236000000,"o":104160,"h":104228.8,"l":104125.7,"c":104125.7,"v":402100,"usd":3.85964485}
{"ts":1762236060000,"o":104125.7,"h":104223.9,"l":104115.1,"c":104212,"v":680000,"usd":6.52800882}
{"ts":1762236120000,"o":104212,"h":104327.1,"l":104192.2,"c":104275.9,"v":1428100,"usd":13.69733756}
{"ts":1762236180000,"o":104275.9,"h":104654.6,"l":104276.8,"c":104467,"v":1102300,"usd":10.54950225}
{"ts":1762236240000,"o":104467,"h":104573.9,"l":104401.1,"c":104485.5,"v":1151800,"usd":11.02384724}
{"ts":1762236300000,"o":104485.5,"h":104597.6,"l":104471.6,"c":104558,"v":206200,"usd":1.97266397}
{"ts":1762236360000,"o":104558,"h":104600,"l":104328.1,"c":104336.3,"v":380200,"usd":3.63840609}
{"ts":1762236420000,"o":104336.3,"h":104389.3,"l":104262.6,"c":104308.6,"v":182900,"usd":1.752701}
{"ts":1762236480000,"o":104308.6,"h":104404.2,"l":104308.9,"c":104404.2,"v":119800,"usd":1.14782736}
{"ts":1762236540000,"o":104404.2,"h":104391.3,"l":104124,"c":104124,"v":629300,"usd":6.03735101}
{"ts":1762236600000,"o":104124,"h":104349.1,"l":104146,"c":104260,"v":602000,"usd":5.77456272}
{"ts":1762236660000,"o":104260,"h":104473.4,"l":104189.2,"c":104441.1,"v":113100,"usd":1.08377844}
{"ts":1762236720000,"o":104441.1,"h":104531.7,"l":104396.8,"c":104469.1,"v":397800,"usd":3.80797787}
{"ts":1762236780000,"o":104469.1,"h":104522,"l":104356.1,"c":104522,"v":145500,"usd":1.39258104}
{"ts":1762236840000,"o":104522,"h":104645.3,"l":104479.3,"c":104628.6,"v":142000,"usd":1.35798595}
{"ts":1762236900000,"o":104628.6,"h":104823.5,"l":104577.8,"c":104809.9,"v":770800,"usd":7.36235925}
{"ts":1762236960000,"o":104809.9,"h":105067,"l":104749.6,"c":104960.2,"v":380800,"usd":3.63072303}
{"ts":1762237020000,"o":104960.2,"h":105093.2,"l":104951.7,"c":105044.3,"v":496100,"usd":4.72437104}
{"ts":1762237080000,"o":105044.3,"h":105170.9,"l":104991.2,"c":105085.8,"v":785300,"usd":7.47252657}
{"ts":1762237140000,"o":105085.8,"h":105093.4,"l":104876.9,"c":104877,"v":393500,"usd":3.74782799}
{"ts":1762237200000,"o":104877,"h":104949.9,"l":104807.8,"c":104863.9,"v":281400,"usd":2.68289123}
{"ts":1762237260000,"o":104863.9,"h":104911.5,"l":104810,"c":104886.4,"v":190100,"usd":1.81270465}
{"ts":1762237320000,"o":104886.4,"h":105026.3,"l":104918.9,"c":105023.3,"v":313800,"usd":2.9897673}
{"ts":1762237380000,"o":105023.3,"h":104995.7,"l":104805.3,"c":104815.2,"v":357700,"usd":3.40802532}
{"ts":1762237440000,"o":104815.2,"h":104814.7,"l":104708.4,"c":104713.5,"v":305400,"usd":2.91486299}
{"ts":1762237500000,"o":104713.5,"h":104762.5,"l":104654.4,"c":104700.4,"v":594600,"usd":5.67888639}
{"ts":1762237560000,"o":104700.4,"h":104807.9,"l":104695,"c":104786.4,"v":268200,"usd":2.55982657}
{"ts":1762237620000,"o":104786.4,"h":104817.6,"l":104747.8,"c":104817.6,"v":171900,"usd":1.64067591}
{"ts":1762237680000,"o":104817.6,"h":104832.7,"l":104791.5,"c":104831.9,"v":219000,"usd":2.08940455}
{"ts":1762237740000,"o":104831.9,"h":104946.5,"l":104800,"c":104863.4,"v":179200,"usd":1.70817531}
{"ts":1762237800000,"o":104863.4,"h":104916.4,"l":104822.1,"c":104908,"v":371600,"usd":3.54268704}
{"ts":1762237860000,"o":104908,"h":104900,"l":104801.6,"c":104823,"v":161200,"usd":1.53782714}
{"ts":1762237920000,"o":104823,"h":104811.2,"l":104653.6,"c":104731.9,"v":269600,"usd":2.57315654}
{"ts":1762237980000,"o":104731.9,"h":104900.4,"l":104718.5,"c":104900.3,"v":313300,"usd":2.98789497}
{"ts":1762238040000,"o":104900.3,"h":104940.5,"l":104739.6,"c":104760.7,"v":381000,"usd":3.63416304}
{"ts":1762238100000,"o":104760.7,"h":104826.2,"l":104771,"c":104777.7,"v":253100,"usd":2.41507932}
{"ts":1762238160000,"o":104777.7,"h":104797.1,"l":104626.4,"c":104643.2,"v":71100,"usd":0.67884242}
{"ts":1762238220000,"o":104643.2,"h":104664.3,"l":104638.6,"c":104647.6,"v":135100,"usd":1.29101582}
{"ts":1762238280000,"o":104647.6,"h":104689.6,"l":104579.1,"c":104579.1,"v":297800,"usd":2.84581629}
{"ts":1762238340000,"o":104579.1,"h":104584.4,"l":104455.3,"c":104520.3,"v":425500,"usd":4.07114304}
{"ts":1762238400000,"o":104520.3,"h":104524,"l":104440.1,"c":104460.6,"v":128600,"usd":1.23072544}
{"ts":1762238460000,"o":104460.6,"h":104517.3,"l":104416.3,"c":104511.6,"v":235000,"usd":2.24943715}
{"ts":1762238520000,"o":104511.6,"h":104562,"l":104470.6,"c":104552.8,"v":70600,"usd":0.67560598}
{"ts":1762238580000,"o":104552.8,"h":104557.1,"l":104512,"c":104546.7,"v":45800,"usd":0.43815262}
{"ts":1762238640000,"o":104546.7,"h":104566.6,"l":104489.5,"c":104489.5,"v":152200,"usd":1.45597086}
{"ts":1762238700000,"o":104489.5,"h":104540.6,"l":104474.2,"c":104480.1,"v":135200,"usd":1.29342988}
{"ts":1762238760000,"o":104480.1,"h":104522.4,"l":104464.8,"c":104519.5,"v":56500,"usd":0.5406918}
{"ts":1762238820000,"o":104519.5,"h":104597.1,"l":104525.1,"c":104555.4,"v":250800,"usd":2.39869328}
{"ts":1762238880000,"o":104555.4,"h":104650.6,"l":104519.2,"c":104587.4,"v":371400,"usd":3.55089316}
{"ts":1762238940000,"o":104587.4,"h":104629.1,"l":104518.3,"c":104528.3,"v":40200,"usd":0.38450878}
{"ts":1762239000000,"o":104528.3,"h":104571.7,"l":104457.6,"c":104526.7,"v":605600,"usd":5.79430176}
{"ts":1762239060000,"o":104526.7,"h":104693.8,"l":104545.4,"c":104658.5,"v":467800,"usd":4.47009923}
{"ts":1762239120000,"o":104658.5,"h":104690.4,"l":104584.2,"c":104584.2,"v":1046500,"usd":9.99847389}
{"ts":1762239180000,"o":104584.2,"h":104622.8,"l":104541.3,"c":104598,"v":1306800,"usd":12.49509374}
{"ts":1762239240000,"o":104598,"h":104690.8,"l":104620.6,"c":104670,"v":190500,"usd":1.82013695}
{"ts":1762239300000,"o":104670,"h":104654.6,"l":104530,"c":104530,"v":105400,"usd":1.007766}
{"ts":1762239360000,"o":104530,"h":104580.1,"l":104499.9,"c":104580.1,"v":118400,"usd":1.13291551}
{"ts":1762239420000,"o":104580.1,"h":104633.6,"l":104565.1,"c":104591.1,"v":513100,"usd":4.90612732}
{"ts":1762239480000,"o":104591.1,"h":104646.2,"l":104523.7,"c":104573.1,"v":1057800,"usd":10.11521536}
{"ts":1762239540000,"o":104573.1,"h":104656.5,"l":104541.2,"c":104599,"v":1009800,"usd":9.65578477}
{"ts":1762239600000,"o":104599,"h":104769.1,"l":104598.9,"c":104688.2,"v":2073400,"usd":19.80914727}
{"ts":1762239660000,"o":104688.2,"h":104720.6,"l":104633.6,"c":104717.7,"v":299900,"usd":2.86471702}
{"ts":1762239720000,"o":104717.7,"h":104900,"l":104673,"c":104787,"v":2265900,"usd":21.62229501}
{"ts":1762239780000,"o":104787,"h":104889.8,"l":104721.8,"c":104721.8,"v":359400,"usd":3.4292884}
{"ts":1762239840000,"o":104721.8,"h":104700.4,"l":104422.1,"c":104505.8,"v":750300,"usd":7.17831006}
{"ts":1762239900000,"o":104505.8,"h":104580.9,"l":104450.1,"c":104575.7,"v":568200,"usd":5.43551013}
{"ts":1762239960000,"o":104575.7,"h":104560.2,"l":104401.2,"c":104478.5,"v":240900,"usd":2.30666261}
{"ts":1762240020000,"o":104478.5,"h":104597.4,"l":104449.4,"c":104556.3,"v":308100,"usd":2.94815027}
{"ts":1762240080000,"o":104556.3,"h":104571.9,"l":104501.3,"c":104520.2,"v":160600,"usd":1.53632511}
{"ts":1762240140000,"o":104520.2,"h":104636.9,"l":104481.5,"c":104481.5,"v":655200,"usd":6.26518024}
{"ts":1762240200000,"o":104481.5,"h":104525.8,"l":104425,"c":104492.2,"v":151800,"usd":1.45285894}
{"ts":1762240260000,"o":104492.2,"h":104581.9,"l":104417.9,"c":104417.9,"v":253100,"usd":2.4213694}
{"ts":1762240320000,"o":104417.9,"h":104487.7,"l":104434,"c":104470,"v":130800,"usd":1.25215947}
{"ts":1762240380000,"o":104470,"h":104543.4,"l":104420.1,"c":104475.1,"v":595800,"usd":5.70181385}
{"ts":1762240440000,"o":104475.1,"h":104476.9,"l":104321.7,"c":104330.1,"v":318200,"usd":3.04790592}
{"ts":1762240500000,"o":104330.1,"h":104409.9,"l":104307.3,"c":104377.3,"v":130500,"usd":1.25028749}
{"ts":1762240560000,"o":104377.3,"h":104360.1,"l":104300.3,"c":104322.6,"v":54000,"usd":0.51757028}
{"ts":1762240620000,"o":104322.6,"h":104637.4,"l":104334.4,"c":104599.6,"v":2295600,"usd":21.96772164}
{"ts":1762240680000,"o":104599.6,"h":104594.2,"l":104500.1,"c":104548.2,"v":175200,"usd":1.67596485}
{"ts":1762240740000,"o":104548.2,"h":104614.1,"l":104508.4,"c":104614.1,"v":330200,"usd":3.15762882}
{"ts":1762240800000,"o":104614.1,"h":104626.6,"l":104549.7,"c":104550,"v":81000,"usd":0.77438432}
{"ts":1762240860000,"o":104550,"h":104582.6,"l":104523.9,"c":104581.1,"v":91100,"usd":0.87132766}
{"ts":1762240920000,"o":104581.1,"h":104585.3,"l":104542.2,"c":104563.6,"v":146100,"usd":1.39719414}
{"ts":1762240980000,"o":104563.6,"h":104589.7,"l":104510,"c":104523,"v":228200,"usd":2.1821245}
{"ts":1762241040000,"o":104523,"h":104558.2,"l":104447.3,"c":104470,"v":348500,"usd":3.3344162}
{"ts":1762241100000,"o":104470,"h":104488.8,"l":104456.5,"c":104456.5,"v":124600,"usd":1.19262036}
{"ts":1762241160000,"o":104456.5,"h":104529.8,"l":104453.2,"c":104525.1,"v":111300,"usd":1.06495934}
{"ts":1762241220000,"o":104525.1,"h":104641.8,"l":104500,"c":104500.1,"v":665000,"usd":6.35772436}
{"ts":1762241280000,"o":104500.1,"h":104487,"l":104424.9,"c":104440.7,"v":160500,"usd":1.53648518}
{"ts":1762241340000,"o":104440.7,"h":104431.7,"l":104249,"c":104330,"v":167000,"usd":1.60048951}
{"ts":1762241400000,"o":104330,"h":104371,"l":104303.2,"c":104313,"v":147200,"usd":1.41085698}
{"ts":1762241460000,"o":104313,"h":104450.1,"l":104307.3,"c":104396.1,"v":363200,"usd":3.47917742}
{"ts":1762241520000,"o":104396.1,"h":104486.4,"l":104360.9,"c":104427.8,"v":265900,"usd":2.54616529}
{"ts":1762241580000,"o":104427.8,"h":104487.4,"l":104377.1,"c":104481.5,"v":435300,"usd":4.16814806}
{"ts":1762241640000,"o":104481.5,"h":104483.2,"l":104428.4,"c":104468.8,"v":171800,"usd":1.64466878}
{"ts":1762241700000,"o":104468.8,"h":104543.2,"l":104424.8,"c":104426.1,"v":384700,"usd":3.68111373}
{"ts":1762241760000,"o":104426.1,"h":104504.4,"l":104421.9,"c":104489.2,"v":49300,"usd":0.47195676}
{"ts":1762241820000,"o":104489.2,"h":104540.7,"l":104448.7,"c":104530.3,"v":219900,"usd":2.10422853}
{"ts":1762241880000,"o":104530.3,"h":104600,"l":104536.1,"c":104590.7,"v":546500,"usd":5.22599725}
{"ts":1762241940000,"o":104590.7,"h":104603,"l":104515,"c":104526.9,"v":211900,"usd":2.02638321}
{"ts":1762242000000,"o":104526.9,"h":104630.5,"l":104507.1,"c":104601.2,"v":376300,"usd":3.59811534}
{"ts":1762242060000,"o":104601.2,"h":104674,"l":104558.9,"c":104610,"v":789900,"usd":7.54950042}
{"ts":1762242120000,"o":104610,"h":104618,"l":104541.5,"c":104541.5,"v":232900,"usd":2.2269977}
{"ts":1762242180000,"o":104541.5,"h":104530,"l":104419.3,"c":104419.3,"v":99600,"usd":0.95343278}
{"ts":1762242240000,"o":104419.3,"h":104400.2,"l":104260,"c":104334.6,"v":718900,"usd":6.89068284}
{"ts":1762242300000,"o":104334.6,"h":104324.2,"l":104247.3,"c":104316.9,"v":326500,"usd":3.13055476}
{"ts":1762242360000,"o":104316.9,"h":104373.6,"l":104296.4,"c":104365.8,"v":113300,"usd":1.08561789}
{"ts":1762242420000,"o":104365.8,"h":104396.1,"l":104352.3,"c":104396.1,"v":87600,"usd":0.83925201}
{"ts":1762242480000,"o":104396.1,"h":104423.1,"l":104370.1,"c":104370.1,"v":302000,"usd":2.89265473}
{"ts":1762242540000,"o":104370.1,"h":104353.2,"l":104258.5,"c":104316.2,"v":184400,"usd":1.76819433}
{"ts":1762242600000,"o":104316.2,"h":104328.7,"l":104267.3,"c":104310.2,"v":120700,"usd":1.15734623}
{"ts":1762242660000,"o":104310.2,"h":104393.7,"l":104320.4,"c":104357.1,"v":35400,"usd":0.33912652}
{"ts":1762242720000,"o":104357.1,"h":104486.5,"l":104356.8,"c":104437.9,"v":529600,"usd":5.07119774}
{"ts":1762242780000,"o":104437.9,"h":104499,"l":104426.6,"c":104499,"v":104400,"usd":0.99931989}
{"ts":1762242840000,"o":104499,"h":104496.4,"l":104414,"c":104481.8,"v":422000,"usd":4.03997329}
{"ts":1762242900000,"o":104481.8,"h":104499.2,"l":104442.1,"c":104499.2,"v":301100,"usd":2.88186893}
{"ts":1762242960000,"o":104499.2,"h":104499.2,"l":104384.5,"c":104451,"v":204900,"usd":1.96160027}
{"ts":1762243020000,"o":104451,"h":104548,"l":104431.6,"c":104498.8,"v":1090400,"usd":10.43620362}
{"ts":1762243080000,"o":104498.8,"h":104498.7,"l":104449.1,"c":104460.5,"v":174900,"usd":1.67409335}
{"ts":1762243140000,"o":104460.5,"h":104464.5,"l":104437,"c":104437,"v":84900,"usd":0.81280364}